Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.990 | 2.000 | 1.860 | 1.940 | 81,908 | -0.05(-2.51%) |
Jan 30, 2023 | 1.950 | 2.020 | 1.880 | 1.990 | 102,274 | +0.10(+5.24%) |
Jan 27, 2023 | 1.870 | 1.900 | 1.850 | 1.891 | 59,538 | +0.03(+1.66%) |
Jan 26, 2023 | 1.860 | 1.890 | 1.845 | 1.860 | 32,183 | +0.04(+2.20%) |
Jan 25, 2023 | 1.810 | 1.870 | 1.810 | 1.820 | 41,987 | -0.04(-2.15%) |
Jan 24, 2023 | 1.830 | 1.886 | 1.820 | 1.860 | 55,750 | +0.04(+2.20%) |
Jan 23, 2023 | 1.850 | 1.870 | 1.820 | 1.820 | 11,732 | -0.03(-1.62%) |
Jan 20, 2023 | 1.810 | 1.872 | 1.808 | 1.850 | 8,673 | +0.02(+1.09%) |
Jan 19, 2023 | 1.830 | 1.845 | 1.730 | 1.830 | 56,290 | +0.04(+2.23%) |
Jan 18, 2023 | 1.780 | 1.890 | 1.780 | 1.790 | 89,605 | +0.00(+0.00%) |
Jan 17, 2023 | 1.940 | 1.940 | 1.770 | 1.790 | 170,705 | -0.15(-7.73%) |
Jan 13, 2023 | 1.740 | 1.940 | 1.721 | 1.940 | 204,935 | +0.22(+12.79%) |
Jan 12, 2023 | 1.720 | 1.730 | 1.699 | 1.720 | 30,003 | +0.01(+0.58%) |
Jan 11, 2023 | 1.680 | 1.740 | 1.680 | 1.710 | 27,669 | +0.00(+0.00%) |
Jan 10, 2023 | 1.700 | 1.730 | 1.660 | 1.710 | 62,323 | +0.01(+0.59%) |
Jan 09, 2023 | 1.720 | 1.720 | 1.650 | 1.700 | 39,157 | -0.01(-0.58%) |
Jan 06, 2023 | 1.700 | 1.720 | 1.670 | 1.710 | 26,662 | +0.04(+2.40%) |
Jan 05, 2023 | 1.630 | 1.695 | 1.630 | 1.670 | 34,912 | +0.01(+0.60%) |
Jan 04, 2023 | 1.662 | 1.740 | 1.640 | 1.660 | 38,384 | -0.01(-0.60%) |
Jan 03, 2023 | 1.750 | 1.750 | 1.610 | 1.670 | 72,689 | -0.08(-4.57%) |
Dec 30, 2022 | 1.710 | 1.750 | 1.620 | 1.750 | 188,018 | +0.04(+2.34%) |
Dec 29, 2022 | 1.600 | 1.735 | 1.600 | 1.710 | 95,925 | +0.10(+6.21%) |
Dec 28, 2022 | 1.650 | 1.669 | 1.590 | 1.610 | 118,145 | -0.05(-3.01%) |
Dec 27, 2022 | 1.670 | 1.700 | 1.650 | 1.660 | 61,595 | -0.04(-2.35%) |
Dec 23, 2022 | 1.710 | 1.731 | 1.650 | 1.700 | 18,548 | +0.02(+1.19%) |
Dec 22, 2022 | 1.620 | 1.760 | 1.530 | 1.680 | 134,804 | +0.06(+3.70%) |
Dec 21, 2022 | 1.660 | 1.680 | 1.620 | 1.620 | 145,672 | -0.07(-4.14%) |
Dec 20, 2022 | 1.660 | 1.695 | 1.660 | 1.690 | 39,867 | +0.02(+1.20%) |
Dec 19, 2022 | 1.680 | 1.706 | 1.660 | 1.670 | 61,498 | -0.06(-3.47%) |
Dec 16, 2022 | 1.760 | 1.800 | 1.697 | 1.730 | 30,659 | -0.04(-2.26%) |
Dec 15, 2022 | 1.710 | 1.770 | 1.700 | 1.770 | 43,902 | +0.04(+2.31%) |
Dec 14, 2022 | 1.720 | 1.750 | 1.700 | 1.730 | 53,949 | +0.03(+1.76%) |
Dec 13, 2022 | 1.700 | 1.710 | 1.660 | 1.700 | 45,417 | +0.04(+2.41%) |
Dec 12, 2022 | 1.690 | 1.750 | 1.630 | 1.660 | 109,892 | +0.06(+3.75%) |
Dec 09, 2022 | 1.610 | 1.630 | 1.550 | 1.600 | 194,335 | -0.01(-0.62%) |
Dec 08, 2022 | 1.650 | 1.710 | 1.600 | 1.610 | 116,017 | -0.03(-1.83%) |
Dec 07, 2022 | 1.740 | 1.746 | 1.610 | 1.640 | 153,609 | -0.08(-4.65%) |
Dec 06, 2022 | 1.790 | 1.794 | 1.660 | 1.720 | 156,794 | -0.08(-4.44%) |
Dec 05, 2022 | 1.900 | 1.920 | 1.790 | 1.800 | 438,815 | -0.10(-5.26%) |
Dec 02, 2022 | 1.900 | 1.915 | 1.900 | 1.900 | 64,435 | -0.01(-0.52%) |
Dec 01, 2022 | 1.900 | 1.945 | 1.900 | 1.910 | 58,995 | -0.01(-0.52%) |
Nov 30, 2022 | 1.950 | 1.970 | 1.900 | 1.920 | 142,867 | -0.02(-1.03%) |
Nov 29, 2022 | 1.980 | 1.998 | 1.930 | 1.940 | 45,579 | +0.01(+0.52%) |
Nov 28, 2022 | 1.980 | 2.010 | 1.930 | 1.930 | 86,279 | -0.10(-4.93%) |
Nov 25, 2022 | 1.980 | 2.057 | 1.980 | 2.030 | 35,989 | +0.04(+2.01%) |
Nov 23, 2022 | 1.970 | 2.050 | 1.965 | 1.990 | 59,364 | -0.01(-0.50%) |
Nov 22, 2022 | 2.180 | 2.180 | 1.940 | 2.000 | 316,009 | -0.19(-8.68%) |
Nov 21, 2022 | 2.190 | 2.206 | 2.150 | 2.190 | 46,678 | -0.01(-0.47%) |
Nov 18, 2022 | 2.150 | 2.230 | 2.130 | 2.200 | 81,680 | +0.01(+0.47%) |
Nov 17, 2022 | 2.120 | 2.210 | 2.120 | 2.190 | 58,112 | +0.01(+0.46%) |
Nov 16, 2022 | 2.320 | 2.320 | 2.140 | 2.180 | 156,043 | -0.15(-6.44%) |
Nov 15, 2022 | 2.270 | 2.350 | 2.270 | 2.330 | 40,484 | +0.07(+3.10%) |
Nov 14, 2022 | 2.260 | 2.410 | 2.255 | 2.260 | 124,721 | -0.01(-0.44%) |
Nov 11, 2022 | 2.120 | 2.300 | 2.110 | 2.270 | 162,383 | +0.12(+5.58%) |
Nov 10, 2022 | 2.290 | 2.310 | 2.100 | 2.150 | 176,235 | -0.11(-4.87%) |
Nov 09, 2022 | 2.190 | 2.280 | 2.185 | 2.260 | 242,005 | +0.08(+3.67%) |
Nov 08, 2022 | 2.000 | 2.250 | 2.000 | 2.180 | 467,939 | +0.17(+8.46%) |
Nov 07, 2022 | 1.960 | 2.040 | 1.950 | 2.010 | 78,907 | +0.03(+1.52%) |
Nov 04, 2022 | 1.930 | 2.000 | 1.924 | 1.980 | 98,422 | +0.05(+2.59%) |
Nov 03, 2022 | 1.920 | 1.940 | 1.900 | 1.930 | 45,472 | -0.02(-1.03%) |
Nov 02, 2022 | 1.930 | 1.960 | 1.900 | 1.950 | 101,421 | +0.00(+0.00%) |
Nov 01, 2022 | 1.940 | 1.950 | 1.910 | 1.950 | 39,916 | +0.02(+1.04%) |
Oct 31, 2022 | 1.900 | 1.950 | 1.900 | 1.930 | 38,856 | +0.02(+1.05%) |
Oct 28, 2022 | 1.920 | 1.945 | 1.900 | 1.910 | 28,181 | +0.00(+0.00%) |
Oct 27, 2022 | 1.940 | 1.960 | 1.895 | 1.910 | 110,058 | -0.03(-1.55%) |
Oct 26, 2022 | 1.970 | 1.979 | 1.930 | 1.940 | 74,697 | +0.00(+0.00%) |
Oct 25, 2022 | 1.900 | 1.960 | 1.900 | 1.940 | 21,218 | +0.02(+1.04%) |
Oct 24, 2022 | 1.960 | 1.960 | 1.900 | 1.920 | 65,969 | -0.04(-2.04%) |
Oct 21, 2022 | 1.910 | 1.960 | 1.910 | 1.960 | 31,021 | +0.04(+2.08%) |
Oct 20, 2022 | 1.970 | 2.000 | 1.900 | 1.920 | 123,258 | -0.03(-1.54%) |
Oct 19, 2022 | 1.920 | 1.960 | 1.900 | 1.950 | 120,806 | +0.02(+1.04%) |
Oct 18, 2022 | 1.900 | 1.981 | 1.900 | 1.930 | 61,157 | -0.01(-0.52%) |
Oct 17, 2022 | 1.970 | 1.970 | 1.920 | 1.940 | 89,419 | +0.01(+0.52%) |
Oct 14, 2022 | 1.960 | 1.960 | 1.920 | 1.930 | 60,684 | -0.02(-1.03%) |
Oct 13, 2022 | 1.900 | 1.970 | 1.900 | 1.950 | 41,639 | +0.00(+0.00%) |
Oct 12, 2022 | 1.950 | 1.957 | 1.900 | 1.950 | 36,739 | -0.02(-1.02%) |
Oct 11, 2022 | 1.940 | 1.970 | 1.910 | 1.970 | 63,198 | +0.03(+1.55%) |
Oct 10, 2022 | 2.000 | 2.041 | 1.910 | 1.940 | 44,421 | -0.07(-3.48%) |
Oct 07, 2022 | 2.020 | 2.044 | 1.998 | 2.010 | 71,294 | -0.01(-0.50%) |
Oct 06, 2022 | 2.070 | 2.100 | 2.010 | 2.020 | 36,390 | -0.03(-1.46%) |
Oct 05, 2022 | 1.990 | 2.050 | 1.970 | 2.050 | 63,111 | +0.02(+0.99%) |
Oct 04, 2022 | 2.060 | 2.060 | 2.000 | 2.030 | 59,477 | +0.05(+2.53%) |
Oct 03, 2022 | 1.900 | 2.010 | 1.900 | 1.980 | 76,126 | +0.08(+4.21%) |
Sep 30, 2022 | 1.920 | 1.960 | 1.900 | 1.900 | 32,133 | -0.05(-2.56%) |
Sep 29, 2022 | 2.000 | 2.000 | 1.900 | 1.950 | 127,124 | -0.05(-2.50%) |
Sep 28, 2022 | 1.920 | 2.060 | 1.910 | 2.000 | 61,693 | +0.05(+2.56%) |
Sep 27, 2022 | 2.010 | 2.030 | 1.910 | 1.950 | 134,460 | -0.02(-1.02%) |
Sep 26, 2022 | 2.060 | 2.060 | 1.955 | 1.970 | 237,997 | -0.07(-3.43%) |
Sep 23, 2022 | 2.150 | 2.161 | 2.020 | 2.040 | 292,174 | -0.13(-5.99%) |
Sep 22, 2022 | 2.260 | 2.260 | 2.150 | 2.170 | 180,753 | -0.08(-3.56%) |
Sep 21, 2022 | 2.380 | 2.400 | 2.225 | 2.250 | 121,586 | -0.10(-4.26%) |
Sep 20, 2022 | 2.250 | 2.390 | 2.250 | 2.350 | 86,809 | +0.10(+4.44%) |
Sep 19, 2022 | 2.210 | 2.250 | 2.210 | 2.250 | 35,056 | +0.03(+1.35%) |
Sep 16, 2022 | 2.180 | 2.260 | 2.150 | 2.220 | 158,745 | +0.01(+0.45%) |
Sep 15, 2022 | 2.250 | 2.305 | 2.200 | 2.210 | 75,030 | -0.01(-0.45%) |
Sep 14, 2022 | 2.220 | 2.250 | 2.195 | 2.220 | 53,263 | -0.02(-0.89%) |
Sep 13, 2022 | 2.270 | 2.340 | 2.200 | 2.240 | 83,140 | -0.05(-2.18%) |
Sep 12, 2022 | 2.450 | 2.450 | 2.250 | 2.290 | 130,406 | -0.16(-6.53%) |
Sep 09, 2022 | 2.300 | 2.455 | 2.300 | 2.450 | 280,844 | +0.17(+7.46%) |
Sep 08, 2022 | 2.210 | 2.290 | 2.150 | 2.280 | 156,430 | +0.12(+5.56%) |
Sep 07, 2022 | 2.150 | 2.230 | 2.150 | 2.160 | 107,226 | +0.00(+0.00%) |
Sep 06, 2022 | 2.150 | 2.170 | 2.140 | 2.160 | 79,444 | +0.00(+0.00%) |
Sep 02, 2022 | 2.100 | 2.170 | 2.070 | 2.160 | 109,171 | +0.07(+3.35%) |
Sep 01, 2022 | 2.050 | 2.120 | 2.050 | 2.090 | 79,879 | +0.02(+0.97%) |
Aug 31, 2022 | 2.160 | 2.170 | 2.058 | 2.070 | 139,000 | -0.07(-3.27%) |
Aug 30, 2022 | 2.210 | 2.210 | 2.100 | 2.140 | 100,593 | -0.07(-3.17%) |
Aug 29, 2022 | 2.230 | 2.270 | 2.200 | 2.210 | 75,351 | -0.08(-3.49%) |
Aug 26, 2022 | 2.310 | 2.338 | 2.220 | 2.290 | 93,722 | -0.01(-0.43%) |
Aug 25, 2022 | 2.340 | 2.385 | 2.270 | 2.300 | 77,233 | -0.04(-1.71%) |
Aug 24, 2022 | 2.320 | 2.350 | 2.200 | 2.340 | 88,914 | +0.01(+0.43%) |
Aug 23, 2022 | 2.210 | 2.340 | 2.200 | 2.330 | 128,457 | +0.14(+6.39%) |
Aug 22, 2022 | 2.240 | 2.290 | 2.160 | 2.190 | 295,078 | -0.05(-2.23%) |
Aug 19, 2022 | 2.260 | 2.260 | 2.170 | 2.240 | 101,448 | -0.06(-2.61%) |
Aug 18, 2022 | 2.250 | 2.320 | 2.220 | 2.300 | 53,118 | +0.06(+2.68%) |
Aug 17, 2022 | 2.310 | 2.310 | 2.200 | 2.240 | 96,199 | -0.08(-3.45%) |
Aug 16, 2022 | 2.350 | 2.350 | 2.270 | 2.320 | 40,382 | -0.05(-2.11%) |
Aug 15, 2022 | 2.310 | 2.380 | 2.200 | 2.370 | 208,335 | -0.01(-0.42%) |
Aug 12, 2022 | 2.250 | 2.380 | 2.171 | 2.380 | 122,644 | +0.18(+8.18%) |
Aug 11, 2022 | 2.300 | 2.300 | 2.180 | 2.200 | 154,747 | -0.09(-3.93%) |
Aug 10, 2022 | 2.290 | 2.300 | 2.216 | 2.290 | 69,990 | +0.06(+2.69%) |
Aug 09, 2022 | 2.330 | 2.331 | 2.180 | 2.230 | 122,616 | -0.10(-4.29%) |
Aug 08, 2022 | 2.290 | 2.350 | 2.260 | 2.330 | 73,323 | +0.05(+2.19%) |
Aug 05, 2022 | 2.180 | 2.320 | 2.110 | 2.280 | 113,627 | +0.08(+3.64%) |
Aug 04, 2022 | 2.270 | 2.329 | 2.180 | 2.200 | 93,576 | -0.13(-5.58%) |
Aug 03, 2022 | 2.400 | 2.400 | 2.190 | 2.330 | 150,315 | -0.02(-0.85%) |
Aug 02, 2022 | 2.400 | 2.440 | 2.325 | 2.350 | 174,095 | -0.09(-3.69%) |
Aug 01, 2022 | 2.450 | 2.460 | 2.250 | 2.440 | 191,186 | +0.01(+0.41%) |
Jul 29, 2022 | 2.420 | 2.440 | 2.250 | 2.430 | 248,038 | +0.03(+1.25%) |
Jul 28, 2022 | 2.400 | 2.620 | 2.310 | 2.400 | 580,595 | +0.23(+10.60%) |
Jul 27, 2022 | 2.080 | 2.180 | 2.070 | 2.170 | 93,748 | +0.07(+3.33%) |
Jul 26, 2022 | 2.220 | 2.220 | 2.002 | 2.100 | 128,397 | -0.12(-5.41%) |
Jul 25, 2022 | 2.190 | 2.250 | 2.120 | 2.220 | 49,113 | +0.05(+2.30%) |
Jul 22, 2022 | 2.290 | 2.290 | 2.120 | 2.170 | 147,284 | -0.13(-5.65%) |
Jul 21, 2022 | 2.260 | 2.315 | 2.244 | 2.300 | 47,281 | +0.00(+0.00%) |
Jul 20, 2022 | 2.330 | 2.340 | 2.234 | 2.300 | 58,955 | -0.03(-1.29%) |
Jul 19, 2022 | 2.260 | 2.380 | 2.260 | 2.330 | 56,014 | +0.06(+2.64%) |
Jul 18, 2022 | 2.220 | 2.340 | 2.220 | 2.270 | 130,544 | +0.09(+4.13%) |
Jul 15, 2022 | 2.150 | 2.230 | 2.080 | 2.180 | 154,898 | +0.10(+4.81%) |
Jul 14, 2022 | 2.050 | 2.080 | 1.980 | 2.080 | 74,189 | -0.01(-0.48%) |
Jul 13, 2022 | 2.000 | 2.110 | 2.000 | 2.090 | 56,036 | +0.05(+2.45%) |
Jul 12, 2022 | 2.020 | 2.049 | 1.940 | 2.040 | 178,597 | -0.01(-0.49%) |
Jul 11, 2022 | 2.130 | 2.150 | 2.020 | 2.050 | 122,430 | -0.06(-2.84%) |
Jul 08, 2022 | 2.130 | 2.166 | 2.080 | 2.110 | 47,101 | -0.06(-2.76%) |
Jul 07, 2022 | 2.080 | 2.170 | 2.080 | 2.170 | 56,296 | +0.11(+5.34%) |
Jul 06, 2022 | 2.120 | 2.120 | 2.030 | 2.060 | 87,190 | -0.07(-3.29%) |
Jul 05, 2022 | 2.070 | 2.240 | 2.020 | 2.130 | 120,134 | +0.03(+1.43%) |
Jul 01, 2022 | 2.130 | 2.130 | 2.020 | 2.100 | 174,754 | -0.04(-1.87%) |
Jun 30, 2022 | 2.100 | 2.180 | 2.060 | 2.140 | 72,718 | +0.00(+0.00%) |
Jun 29, 2022 | 2.230 | 2.340 | 2.110 | 2.140 | 120,890 | -0.09(-4.04%) |
Jun 28, 2022 | 2.380 | 2.380 | 2.210 | 2.230 | 89,857 | -0.11(-4.70%) |
Jun 27, 2022 | 2.300 | 2.380 | 2.201 | 2.340 | 128,687 | +0.10(+4.46%) |
Jun 24, 2022 | 2.220 | 2.330 | 2.040 | 2.240 | 396,910 | +0.11(+5.16%) |
Jun 23, 2022 | 2.260 | 2.330 | 2.060 | 2.130 | 331,473 | -0.13(-5.75%) |
Jun 22, 2022 | 2.450 | 2.460 | 2.210 | 2.260 | 350,972 | -0.20(-8.13%) |
Jun 21, 2022 | 2.600 | 2.600 | 2.420 | 2.460 | 131,537 | -0.09(-3.53%) |
Jun 17, 2022 | 2.620 | 2.710 | 2.520 | 2.550 | 251,424 | -0.12(-4.49%) |
Jun 16, 2022 | 2.860 | 2.876 | 2.650 | 2.670 | 215,607 | -0.22(-7.61%) |
Jun 15, 2022 | 2.900 | 2.959 | 2.850 | 2.890 | 128,314 | +0.02(+0.70%) |
Jun 14, 2022 | 2.910 | 3.049 | 2.850 | 2.870 | 114,756 | -0.03(-1.03%) |
Jun 13, 2022 | 3.000 | 3.040 | 2.810 | 2.900 | 245,313 | -0.13(-4.29%) |
Jun 10, 2022 | 3.150 | 3.210 | 3.030 | 3.030 | 174,284 | -0.10(-3.19%) |
Jun 09, 2022 | 3.210 | 3.320 | 3.110 | 3.130 | 170,570 | -0.08(-2.49%) |
Jun 08, 2022 | 3.480 | 3.480 | 3.200 | 3.210 | 196,657 | -0.27(-7.76%) |
Jun 07, 2022 | 3.370 | 3.530 | 3.310 | 3.480 | 106,633 | +0.15(+4.50%) |
Jun 06, 2022 | 3.390 | 3.410 | 3.290 | 3.330 | 69,011 | -0.04(-1.19%) |
Jun 03, 2022 | 3.300 | 3.390 | 3.210 | 3.370 | 114,983 | +0.08(+2.43%) |
Jun 02, 2022 | 3.340 | 3.460 | 3.290 | 3.290 | 120,963 | -0.06(-1.79%) |
Jun 01, 2022 | 3.320 | 3.380 | 3.200 | 3.350 | 141,511 | +0.04(+1.21%) |
May 31, 2022 | 3.340 | 3.390 | 3.200 | 3.310 | 97,713 | -0.01(-0.30%) |
May 27, 2022 | 3.560 | 3.570 | 3.255 | 3.320 | 290,407 | -0.18(-5.14%) |
May 26, 2022 | 3.390 | 3.540 | 3.340 | 3.500 | 162,540 | +0.12(+3.55%) |
May 25, 2022 | 3.200 | 3.390 | 3.101 | 3.380 | 176,831 | +0.21(+6.62%) |
May 24, 2022 | 3.340 | 3.340 | 3.090 | 3.170 | 366,985 | -0.20(-5.93%) |
May 23, 2022 | 3.340 | 3.410 | 3.200 | 3.370 | 388,383 | +0.07(+2.12%) |
May 20, 2022 | 3.400 | 3.510 | 3.260 | 3.300 | 168,974 | -0.09(-2.65%) |
May 19, 2022 | 3.410 | 3.535 | 3.330 | 3.390 | 262,054 | -0.23(-6.35%) |
May 18, 2022 | 3.650 | 3.840 | 3.510 | 3.620 | 228,066 | -0.03(-0.82%) |
May 17, 2022 | 3.520 | 3.720 | 3.520 | 3.650 | 245,502 | +0.15(+4.29%) |
May 16, 2022 | 3.300 | 3.510 | 3.300 | 3.500 | 147,059 | +0.23(+7.03%) |
May 13, 2022 | 3.360 | 3.425 | 3.240 | 3.270 | 169,472 | -0.03(-0.91%) |
May 12, 2022 | 3.190 | 3.300 | 3.000 | 3.300 | 225,860 | +0.10(+3.12%) |
May 11, 2022 | 3.210 | 3.360 | 3.160 | 3.200 | 204,729 | -0.05(-1.54%) |
May 10, 2022 | 3.370 | 3.470 | 3.150 | 3.250 | 204,371 | -0.01(-0.31%) |
May 09, 2022 | 3.620 | 3.620 | 3.200 | 3.260 | 273,201 | -0.39(-10.68%) |
May 06, 2022 | 3.770 | 3.770 | 3.620 | 3.650 | 108,675 | -0.12(-3.18%) |
May 05, 2022 | 3.880 | 3.900 | 3.650 | 3.770 | 107,144 | -0.06(-1.57%) |
May 04, 2022 | 3.790 | 3.840 | 3.630 | 3.830 | 116,104 | +0.08(+2.13%) |
May 03, 2022 | 3.560 | 3.800 | 3.550 | 3.750 | 232,554 | +0.19(+5.34%) |
May 02, 2022 | 3.580 | 3.623 | 3.420 | 3.560 | 168,186 | -0.07(-1.93%) |
Apr 29, 2022 | 3.650 | 3.800 | 3.620 | 3.630 | 163,504 | -0.08(-2.16%) |
Apr 28, 2022 | 3.800 | 3.830 | 3.600 | 3.710 | 197,796 | -0.12(-3.13%) |
Apr 27, 2022 | 3.590 | 3.910 | 3.590 | 3.830 | 238,777 | +0.23(+6.39%) |
Apr 26, 2022 | 3.670 | 3.760 | 3.570 | 3.600 | 207,147 | -0.13(-3.49%) |
Apr 25, 2022 | 4.410 | 4.430 | 3.550 | 3.730 | 941,253 | -0.68(-15.42%) |
Apr 22, 2022 | 4.250 | 4.780 | 4.240 | 4.410 | 733,977 | +0.21(+5.00%) |
Apr 21, 2022 | 3.880 | 4.380 | 3.850 | 4.200 | 764,860 | +0.41(+10.82%) |
Apr 20, 2022 | 3.880 | 4.080 | 3.700 | 3.790 | 347,820 | -0.06(-1.56%) |
Apr 19, 2022 | 3.540 | 3.850 | 3.528 | 3.850 | 339,155 | +0.29(+8.15%) |
Apr 18, 2022 | 3.590 | 3.610 | 3.390 | 3.560 | 383,463 | -0.02(-0.56%) |
Apr 14, 2022 | 3.160 | 3.580 | 3.160 | 3.580 | 279,960 | +0.39(+12.23%) |
Apr 13, 2022 | 3.180 | 3.220 | 3.085 | 3.190 | 229,710 | +0.03(+0.95%) |
Apr 12, 2022 | 3.180 | 3.210 | 3.060 | 3.160 | 228,448 | +0.00(+0.00%) |
Apr 11, 2022 | 3.260 | 3.280 | 3.100 | 3.160 | 270,523 | -0.13(-3.95%) |
Apr 08, 2022 | 3.260 | 3.330 | 3.170 | 3.290 | 208,313 | +0.00(+0.00%) |
Apr 07, 2022 | 3.310 | 3.380 | 3.210 | 3.290 | 185,967 | +0.00(+0.00%) |
Apr 06, 2022 | 3.330 | 3.340 | 3.170 | 3.290 | 213,721 | -0.04(-1.20%) |
Apr 05, 2022 | 3.400 | 3.487 | 3.310 | 3.330 | 269,052 | -0.05(-1.48%) |
Apr 04, 2022 | 3.650 | 3.675 | 3.315 | 3.380 | 412,582 | -0.28(-7.65%) |
Apr 01, 2022 | 3.590 | 3.680 | 3.590 | 3.660 | 140,522 | +0.03(+0.83%) |
Mar 31, 2022 | 3.640 | 3.710 | 3.570 | 3.630 | 222,280 | -0.02(-0.55%) |
Mar 30, 2022 | 3.710 | 3.750 | 3.605 | 3.650 | 117,007 | -0.05(-1.35%) |
Mar 29, 2022 | 3.630 | 3.799 | 3.500 | 3.700 | 174,787 | +0.09(+2.49%) |
Mar 28, 2022 | 3.660 | 3.780 | 3.550 | 3.610 | 245,474 | -0.08(-2.17%) |
Mar 25, 2022 | 3.880 | 3.880 | 3.630 | 3.690 | 147,785 | -0.19(-4.90%) |
Mar 24, 2022 | 3.750 | 3.880 | 3.750 | 3.880 | 136,770 | +0.04(+1.04%) |
Mar 23, 2022 | 3.680 | 3.860 | 3.660 | 3.840 | 123,525 | +0.10(+2.67%) |
Mar 22, 2022 | 3.630 | 3.790 | 3.595 | 3.740 | 210,273 | +0.14(+3.89%) |
Mar 21, 2022 | 3.780 | 3.780 | 3.520 | 3.600 | 210,494 | -0.16(-4.26%) |
Mar 18, 2022 | 3.750 | 3.860 | 3.640 | 3.760 | 318,670 | +0.05(+1.35%) |
Mar 17, 2022 | 3.600 | 3.740 | 3.535 | 3.710 | 220,204 | +0.12(+3.34%) |
Mar 16, 2022 | 3.420 | 3.600 | 3.380 | 3.590 | 180,685 | +0.23(+6.85%) |
Mar 15, 2022 | 3.460 | 3.480 | 3.170 | 3.360 | 331,096 | -0.05(-1.47%) |
Mar 14, 2022 | 3.670 | 3.770 | 3.360 | 3.410 | 416,040 | -0.35(-9.31%) |
Mar 11, 2022 | 3.900 | 3.960 | 3.760 | 3.760 | 256,098 | -0.14(-3.59%) |
Mar 10, 2022 | 3.780 | 4.020 | 3.750 | 3.900 | 378,931 | +0.10(+2.63%) |
Mar 09, 2022 | 3.850 | 3.980 | 3.774 | 3.800 | 255,486 | +0.00(+0.00%) |
Mar 08, 2022 | 4.000 | 4.000 | 3.790 | 3.800 | 402,880 | -0.22(-5.47%) |
Mar 07, 2022 | 3.770 | 4.020 | 3.740 | 4.020 | 492,634 | +0.35(+9.54%) |
Mar 04, 2022 | 3.750 | 3.870 | 3.650 | 3.670 | 190,031 | -0.16(-4.18%) |
Mar 03, 2022 | 3.890 | 3.990 | 3.750 | 3.830 | 192,202 | -0.03(-0.78%) |
Mar 02, 2022 | 3.850 | 4.100 | 3.810 | 3.860 | 426,227 | +0.01(+0.26%) |
Mar 01, 2022 | 3.680 | 3.870 | 3.610 | 3.850 | 679,220 | +0.17(+4.62%) |
Feb 28, 2022 | 4.010 | 4.200 | 3.560 | 3.680 | 1,006,712 | -0.16(-4.17%) |
Feb 25, 2022 | 3.140 | 3.870 | 3.310 | 3.840 | 1,078,702 | +0.76(+24.68%) |
Feb 24, 2022 | 3.010 | 3.250 | 2.900 | 3.080 | 636,580 | +0.21(+7.32%) |
Feb 23, 2022 | 3.260 | 3.290 | 2.850 | 2.870 | 541,489 | -0.30(-9.46%) |
Feb 22, 2022 | 3.350 | 3.370 | 3.150 | 3.170 | 449,121 | -0.20(-5.93%) |
Feb 18, 2022 | 3.370 | 0 | -0.10(-2.88%) | |||
Feb 17, 2022 | 3.450 | 3.530 | 3.426 | 3.470 | 259,368 | +0.02(+0.58%) |
Feb 16, 2022 | 3.540 | 3.600 | 3.440 | 3.450 | 84,949 | -0.09(-2.54%) |
Feb 15, 2022 | 3.450 | 3.670 | 3.450 | 3.540 | 157,630 | +0.14(+4.12%) |
Feb 14, 2022 | 3.430 | 3.520 | 3.350 | 3.400 | 109,403 | -0.08(-2.30%) |
Feb 11, 2022 | 3.650 | 3.700 | 3.470 | 3.480 | 214,799 | -0.17(-4.66%) |
Feb 10, 2022 | 3.500 | 3.900 | 3.500 | 3.650 | 396,686 | +0.02(+0.55%) |
Feb 09, 2022 | 3.510 | 3.640 | 3.510 | 3.630 | 168,162 | +0.19(+5.52%) |
Feb 08, 2022 | 3.530 | 3.570 | 3.390 | 3.440 | 159,526 | -0.14(-3.91%) |
Feb 07, 2022 | 3.530 | 3.610 | 3.490 | 3.580 | 148,512 | +0.09(+2.58%) |
Feb 04, 2022 | 3.400 | 3.510 | 3.350 | 3.490 | 133,364 | +0.10(+2.95%) |
Feb 03, 2022 | 3.170 | 3.450 | 3.390 | 175,792 | +0.11(+3.35%) | |
Feb 02, 2022 | 3.290 | 3.330 | 3.100 | 3.280 | 433,884 | -0.01(-0.30%) |