Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.220 | 2.247 | 2.190 | 2.193 | 10,110 | -0.01(-0.53%) |
Feb 27, 2023 | 2.247 | 2.247 | 2.160 | 2.205 | 4,413 | +0.01(+0.67%) |
Feb 24, 2023 | 2.220 | 2.229 | 2.161 | 2.190 | 12,606 | -0.04(-1.76%) |
Feb 23, 2023 | 2.250 | 2.250 | 2.205 | 2.229 | 11,007 | +0.03(+1.42%) |
Feb 22, 2023 | 2.310 | 2.310 | 2.190 | 2.198 | 15,789 | +0.01(+0.37%) |
Feb 21, 2023 | 2.220 | 2.280 | 2.160 | 2.190 | 24,776 | +0.04(+2.10%) |
Feb 17, 2023 | 2.211 | 2.211 | 2.145 | 2.145 | 11,169 | -0.02(-0.69%) |
Feb 16, 2023 | 2.250 | 2.250 | 2.130 | 2.160 | 15,446 | -0.03(-1.37%) |
Feb 15, 2023 | 2.280 | 2.280 | 2.175 | 2.190 | 10,204 | -0.06(-2.63%) |
Feb 14, 2023 | 2.250 | 2.280 | 2.209 | 2.249 | 2,595 | -0.00(-0.04%) |
Feb 13, 2023 | 2.301 | 2.301 | 2.208 | 2.250 | 13,322 | -0.05(-2.00%) |
Feb 10, 2023 | 2.190 | 2.310 | 2.190 | 2.296 | 8,872 | +0.06(+2.71%) |
Feb 09, 2023 | 2.276 | 2.276 | 2.217 | 2.235 | 15,903 | -0.01(-0.45%) |
Feb 08, 2023 | 2.310 | 2.310 | 2.221 | 2.245 | 21,395 | -0.03(-1.23%) |
Feb 07, 2023 | 2.268 | 2.290 | 2.190 | 2.273 | 137,327 | +0.22(+10.48%) |
Feb 06, 2023 | 2.160 | 2.161 | 2.052 | 2.058 | 47,903 | -0.07(-3.39%) |
Feb 03, 2023 | 2.190 | 2.220 | 2.097 | 2.130 | 64,858 | +0.02(+1.14%) |
Feb 02, 2023 | 2.070 | 2.169 | 2.004 | 2.106 | 60,119 | +0.10(+5.09%) |
Feb 01, 2023 | 2.052 | 2.070 | 1.950 | 2.004 | 20,652 | -0.01(-0.30%) |
Jan 31, 2023 | 1.950 | 2.070 | 1.813 | 2.010 | 94,486 | +0.01(+0.75%) |
Jan 30, 2023 | 1.980 | 2.100 | 1.890 | 1.995 | 73,861 | +0.02(+0.77%) |
Jan 27, 2023 | 1.920 | 2.010 | 1.890 | 1.980 | 60,753 | +0.05(+2.63%) |
Jan 26, 2023 | 1.890 | 1.960 | 1.860 | 1.929 | 64,086 | +0.00(+0.11%) |
Jan 25, 2023 | 2.040 | 2.040 | 1.832 | 1.927 | 28,941 | -0.05(-2.68%) |
Jan 24, 2023 | 1.905 | 2.041 | 1.830 | 1.980 | 22,471 | +0.09(+4.68%) |
Jan 23, 2023 | 2.016 | 2.016 | 1.890 | 1.891 | 9,730 | -0.11(-5.43%) |
Jan 20, 2023 | 2.070 | 2.070 | 1.891 | 2.000 | 11,095 | +0.09(+4.56%) |
Jan 19, 2023 | 1.860 | 1.929 | 1.860 | 1.913 | 4,107 | +0.05(+2.81%) |
Jan 18, 2023 | 2.111 | 2.111 | 1.785 | 1.861 | 30,874 | -0.15(-7.43%) |
Jan 17, 2023 | 1.980 | 2.070 | 1.980 | 2.010 | 28,828 | +0.00(+0.00%) |
Jan 13, 2023 | 1.949 | 2.070 | 1.919 | 2.010 | 30,874 | +0.09(+4.62%) |
Jan 12, 2023 | 1.800 | 1.950 | 1.800 | 1.921 | 25,427 | +0.10(+5.68%) |
Jan 11, 2023 | 1.710 | 1.860 | 1.716 | 1.818 | 19,644 | +0.05(+2.69%) |
Jan 10, 2023 | 1.755 | 1.800 | 1.755 | 1.770 | 12,374 | +0.06(+3.53%) |
Jan 09, 2023 | 1.860 | 1.860 | 1.692 | 1.710 | 9,905 | -0.09(-5.02%) |
Jan 06, 2023 | 1.767 | 1.845 | 1.742 | 1.800 | 4,724 | +0.01(+0.69%) |
Jan 05, 2023 | 1.800 | 1.800 | 1.743 | 1.788 | 4,550 | -0.01(-0.67%) |
Jan 04, 2023 | 1.768 | 1.800 | 1.713 | 1.800 | 16,727 | +0.05(+2.56%) |
Jan 03, 2023 | 1.725 | 1.755 | 1.686 | 1.755 | 22,984 | +0.01(+0.86%) |
Dec 30, 2022 | 1.725 | 1.758 | 1.725 | 1.740 | 15,753 | +0.02(+1.05%) |
Dec 29, 2022 | 1.740 | 1.740 | 1.722 | 1.722 | 16,187 | -0.02(-1.03%) |
Dec 28, 2022 | 1.740 | 1.782 | 1.740 | 1.740 | 15,647 | -0.01(-0.39%) |
Dec 27, 2022 | 1.716 | 1.800 | 1.716 | 1.747 | 7,499 | +0.03(+1.73%) |
Dec 23, 2022 | 1.815 | 1.815 | 1.716 | 1.717 | 10,676 | -0.05(-2.97%) |
Dec 22, 2022 | 1.770 | 1.800 | 1.710 | 1.770 | 17,905 | -0.00(-0.02%) |
Dec 21, 2022 | 1.800 | 1.887 | 1.770 | 1.770 | 29,939 | -0.09(-4.84%) |
Dec 20, 2022 | 1.860 | 1.927 | 1.860 | 1.860 | 7,988 | -0.07(-3.50%) |
Dec 19, 2022 | 1.950 | 1.963 | 1.860 | 1.927 | 15,852 | -0.01(-0.70%) |
Dec 16, 2022 | 1.830 | 1.941 | 1.830 | 1.941 | 13,187 | +0.05(+2.70%) |
Dec 15, 2022 | 1.830 | 1.923 | 1.830 | 1.890 | 6,521 | -0.03(-1.58%) |
Dec 14, 2022 | 1.920 | 1.950 | 1.857 | 1.920 | 9,106 | +0.00(+0.02%) |
Dec 13, 2022 | 2.010 | 2.010 | 1.872 | 1.920 | 7,540 | -0.03(-1.46%) |
Dec 12, 2022 | 1.878 | 2.025 | 1.861 | 1.948 | 40,125 | +0.07(+3.59%) |
Dec 09, 2022 | 1.836 | 1.881 | 1.783 | 1.881 | 5,812 | +0.02(+1.13%) |
Dec 08, 2022 | 1.950 | 1.950 | 1.766 | 1.860 | 9,629 | +0.00(+0.00%) |
Dec 07, 2022 | 1.770 | 1.890 | 1.770 | 1.860 | 14,838 | -0.01(-0.69%) |
Dec 06, 2022 | 1.830 | 1.873 | 1.766 | 1.873 | 15,830 | +0.04(+2.34%) |
Dec 05, 2022 | 1.856 | 1.860 | 1.770 | 1.830 | 14,384 | +0.04(+2.16%) |
Dec 02, 2022 | 1.800 | 1.804 | 1.725 | 1.791 | 20,523 | -0.04(-2.11%) |
Dec 01, 2022 | 1.860 | 1.919 | 1.680 | 1.830 | 25,141 | -0.12(-6.15%) |
Nov 30, 2022 | 1.704 | 1.950 | 1.704 | 1.950 | 51,092 | +0.25(+14.70%) |
Nov 29, 2022 | 1.739 | 1.739 | 1.680 | 1.700 | 4,532 | -0.04(-2.28%) |
Nov 28, 2022 | 1.749 | 1.797 | 1.710 | 1.740 | 9,534 | -0.02(-0.94%) |
Nov 25, 2022 | 1.830 | 1.830 | 1.740 | 1.756 | 10,240 | +0.00(+0.10%) |
Nov 23, 2022 | 1.823 | 1.830 | 1.713 | 1.754 | 13,882 | -0.03(-1.57%) |
Nov 22, 2022 | 1.889 | 1.889 | 1.782 | 1.782 | 8,842 | -0.01(-0.39%) |
Nov 21, 2022 | 1.884 | 1.884 | 1.789 | 1.789 | 3,112 | -0.04(-2.23%) |
Nov 18, 2022 | 1.830 | 1.918 | 1.782 | 1.830 | 30,561 | -0.02(-1.29%) |
Nov 17, 2022 | 1.830 | 1.890 | 1.800 | 1.854 | 28,387 | +0.02(+1.31%) |
Nov 16, 2022 | 1.827 | 1.912 | 1.784 | 1.830 | 25,166 | +0.00(+0.00%) |
Nov 15, 2022 | 1.920 | 1.920 | 1.803 | 1.830 | 14,887 | -0.04(-2.35%) |
Nov 14, 2022 | 1.755 | 1.923 | 1.749 | 1.874 | 44,792 | +0.13(+7.58%) |
Nov 11, 2022 | 1.740 | 1.770 | 1.671 | 1.742 | 28,339 | -0.01(-0.74%) |
Nov 10, 2022 | 1.692 | 1.770 | 1.692 | 1.755 | 16,455 | +0.01(+0.86%) |
Nov 09, 2022 | 1.860 | 1.860 | 1.680 | 1.740 | 29,005 | -0.06(-3.33%) |
Nov 08, 2022 | 1.830 | 1.863 | 1.770 | 1.800 | 7,861 | +0.00(+0.00%) |
Nov 07, 2022 | 1.772 | 1.878 | 1.772 | 1.800 | 3,283 | +0.00(+0.10%) |
Nov 04, 2022 | 1.890 | 1.890 | 1.741 | 1.798 | 14,795 | -0.09(-4.87%) |
Nov 03, 2022 | 1.920 | 1.920 | 1.860 | 1.890 | 10,550 | -0.02(-0.96%) |
Nov 02, 2022 | 1.920 | 1.950 | 1.860 | 1.909 | 12,441 | +0.02(+0.98%) |
Nov 01, 2022 | 1.860 | 1.950 | 1.860 | 1.890 | 4,355 | -0.01(-0.47%) |
Oct 31, 2022 | 1.830 | 1.949 | 1.830 | 1.899 | 10,932 | +0.01(+0.48%) |
Oct 28, 2022 | 1.860 | 1.950 | 1.830 | 1.890 | 29,992 | +0.03(+1.61%) |
Oct 27, 2022 | 1.833 | 1.860 | 1.770 | 1.860 | 14,889 | +0.04(+2.18%) |
Oct 26, 2022 | 1.710 | 1.909 | 1.710 | 1.820 | 53,220 | -0.01(-0.52%) |
Oct 25, 2022 | 1.740 | 1.860 | 1.740 | 1.830 | 12,973 | +0.10(+6.09%) |
Oct 24, 2022 | 1.800 | 1.800 | 1.725 | 1.725 | 12,840 | -0.05(-2.61%) |
Oct 21, 2022 | 1.758 | 1.827 | 1.755 | 1.771 | 8,916 | +0.02(+1.15%) |
Oct 20, 2022 | 1.800 | 1.854 | 1.725 | 1.751 | 20,123 | -0.04(-2.31%) |
Oct 19, 2022 | 1.814 | 1.814 | 1.785 | 1.792 | 6,391 | +0.02(+1.24%) |
Oct 18, 2022 | 1.857 | 1.875 | 1.770 | 1.771 | 18,404 | -0.03(-1.63%) |
Oct 17, 2022 | 1.815 | 1.975 | 1.740 | 1.800 | 20,610 | -0.04(-2.25%) |
Oct 14, 2022 | 1.860 | 1.902 | 1.815 | 1.841 | 17,513 | -0.03(-1.38%) |
Oct 13, 2022 | 1.890 | 1.899 | 1.815 | 1.867 | 10,351 | -0.01(-0.34%) |
Oct 12, 2022 | 1.920 | 1.939 | 1.845 | 1.873 | 13,895 | +0.05(+2.73%) |
Oct 11, 2022 | 1.920 | 1.920 | 1.815 | 1.824 | 24,294 | -0.14(-7.03%) |
Oct 10, 2022 | 1.920 | 2.007 | 1.875 | 1.962 | 15,809 | +0.09(+5.04%) |
Oct 07, 2022 | 2.009 | 2.009 | 1.805 | 1.867 | 34,332 | -0.14(-7.03%) |
Oct 06, 2022 | 1.920 | 2.040 | 1.920 | 2.009 | 50,632 | +0.15(+7.98%) |
Oct 05, 2022 | 1.890 | 1.950 | 1.800 | 1.860 | 51,614 | -0.00(-0.19%) |
Oct 04, 2022 | 1.830 | 1.979 | 1.800 | 1.864 | 57,233 | +0.03(+1.85%) |
Oct 03, 2022 | 1.800 | 1.884 | 1.800 | 1.830 | 13,424 | +0.03(+1.67%) |
Sep 30, 2022 | 1.881 | 1.881 | 1.800 | 1.800 | 6,580 | -0.03(-1.67%) |
Sep 29, 2022 | 1.785 | 1.920 | 1.740 | 1.831 | 12,905 | +0.09(+5.21%) |
Sep 28, 2022 | 1.800 | 1.829 | 1.740 | 1.740 | 7,065 | -0.04(-2.52%) |
Sep 27, 2022 | 1.725 | 1.890 | 1.725 | 1.785 | 23,585 | +0.05(+2.94%) |
Sep 26, 2022 | 1.710 | 1.770 | 1.710 | 1.734 | 11,190 | +0.02(+1.39%) |
Sep 23, 2022 | 1.830 | 1.980 | 1.710 | 1.710 | 37,737 | -0.20(-10.70%) |
Sep 22, 2022 | 1.860 | 2.010 | 1.800 | 1.915 | 34,961 | +0.07(+3.97%) |
Sep 21, 2022 | 1.890 | 2.085 | 1.801 | 1.842 | 40,210 | -0.02(-0.97%) |
Sep 20, 2022 | 1.980 | 2.010 | 1.860 | 1.860 | 41,848 | -0.12(-6.06%) |
Sep 19, 2022 | 2.010 | 2.088 | 1.980 | 1.980 | 30,792 | -0.03(-1.49%) |
Sep 16, 2022 | 2.130 | 2.135 | 1.980 | 2.010 | 41,212 | -0.14(-6.37%) |
Sep 15, 2022 | 2.130 | 2.190 | 2.130 | 2.147 | 14,118 | -0.00(-0.14%) |
Sep 14, 2022 | 2.160 | 2.250 | 2.136 | 2.150 | 18,452 | -0.01(-0.50%) |
Sep 13, 2022 | 2.250 | 2.265 | 2.130 | 2.161 | 19,315 | -0.11(-4.70%) |
Sep 12, 2022 | 2.313 | 2.370 | 2.250 | 2.267 | 40,004 | -0.12(-4.91%) |
Sep 09, 2022 | 2.190 | 2.400 | 2.160 | 2.384 | 73,941 | +0.13(+5.75%) |
Sep 08, 2022 | 2.100 | 2.317 | 2.089 | 2.255 | 69,122 | +0.16(+7.70%) |
Sep 07, 2022 | 2.085 | 2.130 | 2.019 | 2.093 | 10,936 | +0.01(+0.40%) |
Sep 06, 2022 | 2.031 | 2.145 | 1.980 | 2.085 | 42,471 | +0.02(+0.72%) |
Sep 02, 2022 | 2.011 | 2.100 | 1.989 | 2.070 | 24,351 | -0.00(-0.14%) |
Sep 01, 2022 | 2.054 | 2.126 | 2.010 | 2.073 | 44,572 | +0.06(+3.13%) |
Aug 31, 2022 | 2.010 | 2.080 | 1.965 | 2.010 | 12,566 | +0.03(+1.48%) |
Aug 30, 2022 | 1.950 | 2.010 | 1.921 | 1.981 | 27,765 | +0.01(+0.64%) |
Aug 29, 2022 | 1.980 | 1.982 | 1.890 | 1.968 | 33,140 | -0.06(-2.81%) |
Aug 26, 2022 | 1.980 | 2.055 | 1.952 | 2.025 | 15,645 | -0.03(-1.57%) |
Aug 25, 2022 | 2.100 | 2.100 | 1.986 | 2.057 | 42,715 | +0.01(+0.48%) |
Aug 24, 2022 | 1.920 | 2.142 | 1.914 | 2.047 | 115,802 | +0.10(+5.28%) |
Aug 23, 2022 | 1.830 | 1.947 | 1.815 | 1.945 | 33,631 | +0.08(+4.09%) |
Aug 22, 2022 | 1.860 | 1.906 | 1.800 | 1.868 | 27,811 | -0.04(-2.12%) |
Aug 19, 2022 | 1.932 | 1.950 | 1.830 | 1.909 | 58,001 | -0.03(-1.74%) |
Aug 18, 2022 | 1.890 | 2.004 | 1.800 | 1.943 | 53,833 | +0.04(+1.92%) |
Aug 17, 2022 | 1.938 | 1.980 | 1.890 | 1.906 | 31,733 | -0.06(-3.20%) |
Aug 16, 2022 | 2.096 | 2.139 | 1.860 | 1.969 | 186,203 | -0.21(-9.62%) |
Aug 15, 2022 | 1.980 | 2.250 | 1.951 | 2.179 | 176,524 | +0.21(+10.80%) |
Aug 12, 2022 | 2.010 | 2.040 | 1.950 | 1.966 | 41,521 | -0.08(-3.90%) |
Aug 11, 2022 | 2.010 | 2.100 | 1.853 | 2.046 | 37,332 | +0.04(+1.81%) |
Aug 10, 2022 | 1.950 | 2.010 | 1.935 | 2.010 | 16,049 | +0.01(+0.75%) |
Aug 09, 2022 | 2.015 | 2.067 | 1.950 | 1.995 | 25,167 | -0.03(-1.54%) |
Aug 08, 2022 | 2.010 | 2.054 | 1.890 | 2.026 | 15,881 | +0.05(+2.64%) |
Aug 05, 2022 | 1.890 | 2.006 | 1.890 | 1.974 | 44,724 | +0.05(+2.84%) |
Aug 04, 2022 | 1.878 | 1.920 | 1.800 | 1.919 | 20,226 | +0.12(+6.63%) |
Aug 03, 2022 | 1.830 | 1.878 | 1.742 | 1.800 | 43,502 | -0.02(-0.91%) |
Aug 02, 2022 | 1.800 | 1.877 | 1.800 | 1.817 | 21,892 | +0.02(+0.87%) |
Aug 01, 2022 | 1.830 | 1.908 | 1.800 | 1.801 | 16,328 | -0.04(-1.91%) |
Jul 29, 2022 | 1.862 | 1.920 | 1.834 | 1.836 | 9,649 | +0.00(+0.15%) |
Jul 28, 2022 | 1.890 | 1.896 | 1.800 | 1.833 | 10,132 | -0.03(-1.44%) |
Jul 27, 2022 | 2.025 | 2.025 | 1.800 | 1.860 | 18,404 | +0.06(+3.33%) |
Jul 26, 2022 | 2.010 | 2.022 | 1.800 | 1.800 | 19,065 | -0.08(-4.03%) |
Jul 25, 2022 | 1.845 | 1.942 | 1.753 | 1.876 | 30,497 | +0.07(+4.03%) |
Jul 22, 2022 | 1.818 | 1.841 | 1.770 | 1.803 | 27,197 | -0.02(-0.89%) |
Jul 21, 2022 | 1.808 | 1.829 | 1.802 | 1.819 | 16,048 | +0.01(+0.63%) |
Jul 20, 2022 | 1.830 | 1.860 | 1.789 | 1.808 | 19,021 | -0.02(-1.07%) |
Jul 19, 2022 | 1.770 | 1.827 | 1.755 | 1.827 | 40,365 | +0.06(+3.24%) |
Jul 18, 2022 | 1.830 | 1.830 | 1.731 | 1.770 | 15,239 | +0.04(+2.54%) |
Jul 15, 2022 | 1.794 | 1.794 | 1.710 | 1.726 | 17,158 | +0.02(+0.97%) |
Jul 14, 2022 | 1.768 | 1.800 | 1.650 | 1.710 | 29,980 | -0.07(-3.80%) |
Jul 13, 2022 | 1.830 | 1.860 | 1.755 | 1.777 | 21,526 | -0.00(-0.25%) |
Jul 12, 2022 | 1.800 | 1.872 | 1.764 | 1.782 | 10,441 | -0.00(-0.18%) |
Jul 11, 2022 | 1.821 | 1.875 | 1.771 | 1.785 | 35,157 | -0.06(-3.25%) |
Jul 08, 2022 | 1.890 | 1.890 | 1.765 | 1.845 | 24,384 | +0.00(+0.00%) |
Jul 07, 2022 | 1.833 | 1.925 | 1.833 | 1.845 | 15,068 | +0.01(+0.64%) |
Jul 06, 2022 | 1.941 | 1.941 | 1.800 | 1.833 | 11,589 | +0.02(+1.18%) |
Jul 05, 2022 | 1.890 | 1.890 | 1.800 | 1.812 | 46,519 | -0.03(-1.80%) |
Jul 01, 2022 | 1.889 | 1.890 | 1.802 | 1.845 | 16,141 | +0.01(+0.59%) |
Jun 30, 2022 | 1.890 | 2.000 | 1.813 | 1.835 | 14,310 | -0.03(-1.37%) |
Jun 29, 2022 | 1.875 | 1.940 | 1.784 | 1.860 | 45,937 | +0.00(+0.00%) |
Jun 28, 2022 | 2.046 | 2.046 | 1.860 | 1.860 | 49,054 | -0.14(-6.77%) |
Jun 27, 2022 | 1.995 | 2.094 | 1.995 | 1.995 | 31,076 | +0.00(+0.00%) |
Jun 24, 2022 | 2.040 | 2.100 | 1.995 | 1.995 | 39,426 | +0.02(+0.76%) |
Jun 23, 2022 | 2.100 | 2.100 | 1.974 | 1.980 | 21,216 | +0.03(+1.51%) |
Jun 22, 2022 | 1.954 | 2.070 | 1.932 | 1.951 | 22,714 | +0.04(+2.28%) |
Jun 21, 2022 | 1.893 | 2.040 | 1.893 | 1.907 | 31,786 | +0.05(+2.53%) |
Jun 17, 2022 | 2.035 | 2.035 | 1.860 | 1.860 | 43,485 | -0.00(-0.14%) |
Jun 16, 2022 | 2.070 | 2.115 | 1.860 | 1.863 | 101,578 | -0.25(-11.82%) |
Jun 15, 2022 | 2.040 | 2.160 | 1.985 | 2.112 | 33,709 | +0.03(+1.29%) |
Jun 14, 2022 | 2.095 | 2.130 | 1.953 | 2.085 | 27,094 | +0.00(+0.12%) |
Jun 13, 2022 | 2.034 | 2.100 | 1.989 | 2.083 | 31,981 | -0.14(-6.15%) |
Jun 10, 2022 | 2.160 | 2.219 | 2.064 | 2.219 | 19,451 | +0.06(+2.75%) |
Jun 09, 2022 | 2.190 | 2.206 | 2.109 | 2.160 | 17,923 | -0.06(-2.68%) |
Jun 08, 2022 | 2.250 | 2.250 | 2.160 | 2.219 | 64,912 | +0.05(+2.48%) |
Jun 07, 2022 | 2.070 | 2.340 | 2.059 | 2.166 | 34,638 | +0.05(+2.56%) |
Jun 06, 2022 | 2.130 | 2.131 | 2.040 | 2.112 | 40,092 | +0.03(+1.21%) |
Jun 03, 2022 | 2.040 | 2.100 | 1.957 | 2.087 | 41,411 | +0.01(+0.56%) |
Jun 02, 2022 | 2.070 | 2.130 | 2.010 | 2.075 | 56,051 | +0.14(+7.06%) |
Jun 01, 2022 | 1.920 | 2.007 | 1.889 | 1.938 | 28,413 | -0.04(-1.81%) |
May 31, 2022 | 1.980 | 1.986 | 1.920 | 1.974 | 17,324 | -0.01(-0.32%) |
May 27, 2022 | 1.920 | 2.130 | 1.831 | 1.980 | 176,216 | +0.12(+6.59%) |
May 26, 2022 | 1.914 | 1.995 | 1.780 | 1.858 | 65,559 | -0.04(-2.20%) |
May 25, 2022 | 1.950 | 2.070 | 1.839 | 1.899 | 28,479 | +0.01(+0.49%) |
May 24, 2022 | 1.980 | 2.010 | 1.890 | 1.890 | 28,441 | -0.08(-4.14%) |
May 23, 2022 | 1.950 | 2.080 | 1.899 | 1.972 | 30,926 | -0.01(-0.27%) |
May 20, 2022 | 2.100 | 2.100 | 1.860 | 1.977 | 34,552 | -0.12(-5.86%) |
May 19, 2022 | 2.070 | 2.160 | 1.980 | 2.100 | 52,420 | +0.03(+1.46%) |
May 18, 2022 | 2.250 | 2.250 | 1.959 | 2.070 | 45,132 | -0.09(-4.18%) |
May 17, 2022 | 2.220 | 2.280 | 2.046 | 2.160 | 170,702 | -0.39(-15.29%) |
May 16, 2022 | 2.220 | 2.610 | 2.130 | 2.550 | 331,898 | +0.42(+19.72%) |
May 13, 2022 | 1.950 | 2.130 | 1.880 | 2.130 | 79,866 | +0.18(+9.23%) |
May 12, 2022 | 2.012 | 2.012 | 1.860 | 1.950 | 29,756 | +0.06(+3.19%) |
May 11, 2022 | 2.011 | 2.020 | 1.830 | 1.890 | 40,852 | -0.13(-6.64%) |
May 10, 2022 | 1.980 | 2.160 | 1.689 | 2.024 | 129,336 | +0.07(+3.50%) |
May 09, 2022 | 2.116 | 2.116 | 1.950 | 1.956 | 64,194 | -0.16(-7.56%) |
May 06, 2022 | 2.160 | 2.274 | 2.059 | 2.116 | 34,864 | -0.10(-4.57%) |
May 05, 2022 | 2.400 | 2.400 | 2.138 | 2.217 | 39,500 | -0.18(-7.67%) |
May 04, 2022 | 2.190 | 2.401 | 2.136 | 2.401 | 61,987 | +0.23(+10.74%) |
May 03, 2022 | 2.070 | 2.233 | 2.010 | 2.168 | 91,611 | +0.13(+6.29%) |
May 02, 2022 | 2.100 | 2.100 | 1.922 | 2.040 | 48,205 | +0.07(+3.37%) |
Apr 29, 2022 | 2.053 | 2.130 | 1.950 | 1.973 | 66,453 | -0.08(-3.70%) |
Apr 28, 2022 | 2.130 | 2.159 | 2.010 | 2.049 | 70,710 | -0.03(-1.64%) |
Apr 27, 2022 | 2.010 | 2.160 | 2.010 | 2.083 | 73,067 | +0.07(+3.63%) |
Apr 26, 2022 | 2.078 | 2.115 | 2.010 | 2.011 | 54,450 | -0.12(-5.61%) |
Apr 25, 2022 | 2.010 | 2.130 | 1.980 | 2.130 | 32,616 | +0.10(+5.09%) |
Apr 22, 2022 | 2.070 | 2.085 | 2.000 | 2.027 | 63,300 | -0.04(-2.17%) |
Apr 21, 2022 | 2.190 | 2.219 | 2.070 | 2.072 | 43,670 | -0.12(-5.27%) |
Apr 20, 2022 | 2.101 | 2.190 | 2.070 | 2.187 | 41,404 | +0.05(+2.24%) |
Apr 19, 2022 | 2.070 | 2.146 | 2.047 | 2.139 | 76,348 | +0.05(+2.58%) |
Apr 18, 2022 | 2.220 | 2.220 | 2.010 | 2.085 | 94,930 | -0.07(-3.46%) |
Apr 14, 2022 | 2.220 | 2.268 | 2.100 | 2.160 | 73,484 | -0.08(-3.49%) |
Apr 13, 2022 | 2.070 | 2.238 | 2.085 | 2.238 | 102,785 | +0.13(+6.19%) |
Apr 12, 2022 | 2.220 | 2.226 | 2.038 | 2.107 | 113,826 | -0.10(-4.68%) |
Apr 11, 2022 | 2.250 | 2.250 | 2.101 | 2.211 | 108,472 | -0.06(-2.60%) |
Apr 08, 2022 | 2.382 | 2.382 | 2.220 | 2.270 | 166,632 | -0.11(-4.71%) |
Apr 07, 2022 | 2.460 | 2.519 | 2.280 | 2.382 | 286,021 | -0.11(-4.33%) |
Apr 06, 2022 | 2.610 | 2.624 | 2.438 | 2.490 | 194,962 | -0.09(-3.47%) |
Apr 05, 2022 | 2.646 | 2.700 | 2.520 | 2.579 | 192,131 | -0.07(-2.52%) |
Apr 04, 2022 | 2.550 | 2.658 | 2.520 | 2.646 | 245,829 | +0.15(+6.01%) |
Apr 01, 2022 | 2.550 | 2.610 | 2.436 | 2.496 | 373,104 | +0.03(+1.25%) |
Mar 31, 2022 | 2.460 | 2.520 | 2.430 | 2.465 | 335,381 | -0.09(-3.67%) |
Mar 30, 2022 | 2.610 | 2.662 | 2.520 | 2.559 | 560,652 | +0.10(+4.02%) |
Mar 29, 2022 | 2.460 | 2.520 | 2.437 | 2.460 | 512,346 | -0.05(-1.96%) |
Mar 28, 2022 | 2.520 | 2.550 | 2.436 | 2.509 | 448,330 | -0.06(-2.24%) |
Mar 25, 2022 | 2.550 | 2.648 | 2.445 | 2.567 | 527,831 | -0.01(-0.37%) |
Mar 24, 2022 | 2.760 | 2.760 | 2.520 | 2.576 | 1,004,842 | -0.21(-7.56%) |
Mar 23, 2022 | 3.390 | 3.570 | 2.640 | 2.787 | 8,793,796 | +0.21(+8.28%) |
Mar 22, 2022 | 2.460 | 2.579 | 2.400 | 2.574 | 2,857,274 | +0.14(+5.93%) |
Mar 21, 2022 | 2.670 | 2.670 | 2.400 | 2.430 | 109,932 | -0.09(-3.57%) |
Mar 18, 2022 | 2.640 | 2.700 | 2.520 | 2.520 | 109,463 | -0.10(-3.78%) |
Mar 17, 2022 | 2.550 | 2.700 | 2.436 | 2.619 | 89,212 | +0.07(+2.71%) |
Mar 16, 2022 | 2.541 | 2.604 | 2.397 | 2.550 | 68,766 | +0.10(+4.23%) |
Mar 15, 2022 | 2.550 | 2.580 | 2.415 | 2.446 | 20,955 | -0.08(-3.23%) |
Mar 14, 2022 | 2.740 | 2.740 | 2.472 | 2.528 | 44,898 | -0.08(-3.13%) |
Mar 11, 2022 | 2.730 | 2.839 | 2.527 | 2.610 | 21,370 | -0.12(-4.39%) |
Mar 10, 2022 | 2.768 | 2.907 | 2.655 | 2.729 | 26,417 | -0.02(-0.59%) |
Mar 09, 2022 | 2.730 | 2.925 | 2.640 | 2.746 | 69,717 | +0.05(+1.69%) |
Mar 08, 2022 | 2.610 | 2.771 | 2.478 | 2.700 | 58,509 | +0.09(+3.44%) |
Mar 07, 2022 | 2.700 | 2.760 | 2.610 | 2.610 | 45,961 | -0.15(-5.42%) |
Mar 04, 2022 | 2.852 | 2.925 | 2.752 | 2.760 | 46,539 | -0.18(-6.15%) |
Mar 03, 2022 | 3.060 | 3.066 | 2.879 | 2.941 | 46,470 | -0.09(-2.94%) |
Mar 02, 2022 | 3.180 | 3.210 | 3.000 | 3.030 | 49,182 | -0.15(-4.72%) |