Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.590 | 1.700 | 1.590 | 1.660 | 36,156 | +0.05(+3.11%) |
Feb 27, 2023 | 1.550 | 1.640 | 1.530 | 1.610 | 58,498 | -0.01(-0.62%) |
Feb 24, 2023 | 1.670 | 1.720 | 1.600 | 1.620 | 49,174 | -0.04(-2.41%) |
Feb 23, 2023 | 1.720 | 1.720 | 1.630 | 1.660 | 79,059 | +0.04(+2.47%) |
Feb 22, 2023 | 1.670 | 1.700 | 1.610 | 1.620 | 53,891 | -0.04(-2.41%) |
Feb 21, 2023 | 1.780 | 1.800 | 1.660 | 1.660 | 351,952 | -0.12(-6.74%) |
Feb 17, 2023 | 1.840 | 1.843 | 1.720 | 1.780 | 35,555 | -0.03(-1.66%) |
Feb 16, 2023 | 1.800 | 1.835 | 1.780 | 1.810 | 39,015 | -0.01(-0.55%) |
Feb 15, 2023 | 1.790 | 1.900 | 1.790 | 1.820 | 129,818 | +0.02(+1.11%) |
Feb 14, 2023 | 1.724 | 1.850 | 1.724 | 1.800 | 168,229 | -0.08(-4.26%) |
Feb 13, 2023 | 1.930 | 2.000 | 1.860 | 1.880 | 71,126 | -0.03(-1.57%) |
Feb 10, 2023 | 1.910 | 1.960 | 1.850 | 1.910 | 54,738 | -0.01(-0.52%) |
Feb 09, 2023 | 1.980 | 1.980 | 1.900 | 1.920 | 21,728 | -0.05(-2.54%) |
Feb 08, 2023 | 1.930 | 1.970 | 1.930 | 1.970 | 32,400 | +0.00(+0.00%) |
Feb 07, 2023 | 1.970 | 2.000 | 1.910 | 1.970 | 63,883 | +0.04(+2.07%) |
Feb 06, 2023 | 1.900 | 2.000 | 1.900 | 1.930 | 44,213 | +0.01(+0.52%) |
Feb 03, 2023 | 1.840 | 1.960 | 1.830 | 1.920 | 96,592 | +0.10(+5.49%) |
Feb 02, 2023 | 2.080 | 2.100 | 1.770 | 1.820 | 260,638 | -0.22(-10.78%) |
Feb 01, 2023 | 2.000 | 2.090 | 1.990 | 2.040 | 24,316 | +0.03(+1.49%) |
Jan 31, 2023 | 1.980 | 2.060 | 1.980 | 2.010 | 40,383 | +0.04(+2.03%) |
Jan 30, 2023 | 2.030 | 2.080 | 1.970 | 1.970 | 29,317 | -0.05(-2.48%) |
Jan 27, 2023 | 1.980 | 2.040 | 1.980 | 2.020 | 25,035 | +0.03(+1.51%) |
Jan 26, 2023 | 1.990 | 2.000 | 1.960 | 1.990 | 8,677 | +0.03(+1.53%) |
Jan 25, 2023 | 2.000 | 2.026 | 1.960 | 1.960 | 19,986 | -0.06(-2.73%) |
Jan 24, 2023 | 2.020 | 2.040 | 1.950 | 2.015 | 37,295 | +0.02(+0.75%) |
Jan 23, 2023 | 2.020 | 2.050 | 1.980 | 2.000 | 55,790 | +0.03(+1.52%) |
Jan 20, 2023 | 2.040 | 2.050 | 1.950 | 1.970 | 34,680 | -0.04(-1.99%) |
Jan 19, 2023 | 2.080 | 2.110 | 1.950 | 2.010 | 74,936 | -0.06(-2.90%) |
Jan 18, 2023 | 2.200 | 2.230 | 2.050 | 2.070 | 65,840 | -0.13(-5.91%) |
Jan 17, 2023 | 2.110 | 2.240 | 2.110 | 2.200 | 55,886 | +0.05(+2.33%) |
Jan 13, 2023 | 2.230 | 2.241 | 2.110 | 2.150 | 99,901 | -0.10(-4.44%) |
Jan 12, 2023 | 2.070 | 2.250 | 2.070 | 2.250 | 198,178 | +0.18(+8.70%) |
Jan 11, 2023 | 2.040 | 2.100 | 2.030 | 2.070 | 88,627 | +0.02(+0.98%) |
Jan 10, 2023 | 1.950 | 2.050 | 1.950 | 2.050 | 78,454 | +0.10(+5.13%) |
Jan 09, 2023 | 2.130 | 2.130 | 1.940 | 1.950 | 133,583 | +0.02(+1.04%) |
Jan 06, 2023 | 1.790 | 1.950 | 1.750 | 1.930 | 152,393 | +0.15(+8.12%) |
Jan 05, 2023 | 1.700 | 1.790 | 1.700 | 1.785 | 181,740 | +0.16(+9.51%) |
Jan 04, 2023 | 1.470 | 1.630 | 1.468 | 1.630 | 71,145 | +0.14(+9.40%) |
Jan 03, 2023 | 1.510 | 1.560 | 1.450 | 1.490 | 82,746 | +0.04(+2.76%) |
Dec 30, 2022 | 1.300 | 1.470 | 1.300 | 1.450 | 106,473 | +0.11(+8.21%) |
Dec 29, 2022 | 1.350 | 1.350 | 1.300 | 1.340 | 116,761 | +0.00(+0.00%) |
Dec 28, 2022 | 1.310 | 1.350 | 1.290 | 1.340 | 57,343 | +0.02(+1.52%) |
Dec 27, 2022 | 1.480 | 1.480 | 1.300 | 1.320 | 123,864 | -0.06(-4.36%) |
Dec 23, 2022 | 1.420 | 1.420 | 1.350 | 1.380 | 55,958 | +0.02(+1.49%) |
Dec 22, 2022 | 1.400 | 1.420 | 1.320 | 1.360 | 91,989 | -0.04(-2.86%) |
Dec 21, 2022 | 1.390 | 1.440 | 1.390 | 1.400 | 91,675 | -0.02(-1.41%) |
Dec 20, 2022 | 1.450 | 1.480 | 1.420 | 1.420 | 46,874 | -0.03(-2.07%) |
Dec 19, 2022 | 1.480 | 1.510 | 1.440 | 1.450 | 37,764 | -0.06(-3.97%) |
Dec 16, 2022 | 1.530 | 1.530 | 1.490 | 1.510 | 70,727 | -0.02(-1.31%) |
Dec 15, 2022 | 1.620 | 1.630 | 1.520 | 1.530 | 58,436 | -0.03(-1.92%) |
Dec 14, 2022 | 1.560 | 1.610 | 1.556 | 1.560 | 26,245 | -0.03(-1.89%) |
Dec 13, 2022 | 1.700 | 1.700 | 1.550 | 1.590 | 57,464 | -0.04(-2.26%) |
Dec 12, 2022 | 1.550 | 1.627 | 1.550 | 1.627 | 54,235 | +0.06(+3.61%) |
Dec 09, 2022 | 1.640 | 1.640 | 1.550 | 1.570 | 58,982 | -0.06(-3.68%) |
Dec 08, 2022 | 1.650 | 1.720 | 1.600 | 1.630 | 52,193 | -0.02(-1.21%) |
Dec 07, 2022 | 1.670 | 1.670 | 1.600 | 1.650 | 59,297 | -0.01(-0.60%) |
Dec 06, 2022 | 1.700 | 1.710 | 1.620 | 1.660 | 59,506 | -0.01(-0.60%) |
Dec 05, 2022 | 1.800 | 1.840 | 1.630 | 1.670 | 121,668 | -0.10(-5.65%) |
Dec 02, 2022 | 1.780 | 1.820 | 1.750 | 1.770 | 31,281 | -0.01(-0.56%) |
Dec 01, 2022 | 1.740 | 1.800 | 1.700 | 1.780 | 69,110 | +0.06(+3.49%) |
Nov 30, 2022 | 1.690 | 1.740 | 1.650 | 1.720 | 90,091 | +0.04(+2.52%) |
Nov 29, 2022 | 1.660 | 1.730 | 1.660 | 1.678 | 34,741 | +0.01(+0.47%) |
Nov 28, 2022 | 1.720 | 1.800 | 1.670 | 1.670 | 41,584 | -0.10(-5.65%) |
Nov 25, 2022 | 1.770 | 1.800 | 1.724 | 1.770 | 40,138 | +0.03(+1.72%) |
Nov 23, 2022 | 1.810 | 1.810 | 1.710 | 1.740 | 74,237 | -0.06(-3.33%) |
Nov 22, 2022 | 1.810 | 1.823 | 1.730 | 1.800 | 77,887 | +0.01(+0.56%) |
Nov 21, 2022 | 1.790 | 1.810 | 1.720 | 1.790 | 107,355 | +0.02(+1.13%) |
Nov 18, 2022 | 1.740 | 1.780 | 1.700 | 1.770 | 47,448 | +0.05(+2.91%) |
Nov 17, 2022 | 1.810 | 1.850 | 1.710 | 1.720 | 115,531 | -0.15(-8.02%) |
Nov 16, 2022 | 2.000 | 2.020 | 1.810 | 1.870 | 120,511 | -0.12(-6.03%) |
Nov 15, 2022 | 2.070 | 2.180 | 1.970 | 1.990 | 98,834 | -0.11(-5.24%) |
Nov 14, 2022 | 2.040 | 2.180 | 2.031 | 2.100 | 47,318 | +0.02(+0.96%) |
Nov 11, 2022 | 1.880 | 2.120 | 1.880 | 2.080 | 112,309 | +0.18(+9.47%) |
Nov 10, 2022 | 1.860 | 1.970 | 1.850 | 1.900 | 101,665 | +0.10(+5.56%) |
Nov 09, 2022 | 1.900 | 1.946 | 1.790 | 1.800 | 64,880 | -0.14(-7.22%) |
Nov 08, 2022 | 1.920 | 2.010 | 1.900 | 1.940 | 40,138 | -0.04(-2.02%) |
Nov 07, 2022 | 2.000 | 2.120 | 1.970 | 1.980 | 48,573 | -0.02(-1.25%) |
Nov 04, 2022 | 2.070 | 2.100 | 1.960 | 2.005 | 31,903 | -0.04(-2.20%) |
Nov 03, 2022 | 2.090 | 2.090 | 2.009 | 2.050 | 40,977 | -0.05(-2.38%) |
Nov 02, 2022 | 2.200 | 2.200 | 2.070 | 2.100 | 70,975 | -0.07(-3.23%) |
Nov 01, 2022 | 2.200 | 2.270 | 2.140 | 2.170 | 74,203 | +0.01(+0.46%) |
Oct 31, 2022 | 2.190 | 2.220 | 2.104 | 2.160 | 53,586 | +0.06(+2.86%) |
Oct 28, 2022 | 2.180 | 2.180 | 2.010 | 2.100 | 47,167 | +0.05(+2.44%) |
Oct 27, 2022 | 1.920 | 2.100 | 1.917 | 2.050 | 79,068 | +0.16(+8.47%) |
Oct 26, 2022 | 1.850 | 1.940 | 1.850 | 1.890 | 46,775 | +0.04(+2.16%) |
Oct 25, 2022 | 1.780 | 1.892 | 1.780 | 1.850 | 37,584 | +0.08(+4.52%) |
Oct 24, 2022 | 1.820 | 1.830 | 1.720 | 1.770 | 35,432 | -0.01(-0.56%) |
Oct 21, 2022 | 1.680 | 1.780 | 1.650 | 1.780 | 50,456 | +0.11(+6.59%) |
Oct 20, 2022 | 1.670 | 1.680 | 1.590 | 1.670 | 62,972 | +0.13(+8.44%) |
Oct 19, 2022 | 1.600 | 1.600 | 1.530 | 1.540 | 73,592 | -0.06(-3.75%) |
Oct 18, 2022 | 1.580 | 1.620 | 1.570 | 1.600 | 36,836 | +0.04(+2.56%) |
Oct 17, 2022 | 1.560 | 1.610 | 1.538 | 1.560 | 56,674 | +0.01(+0.65%) |
Oct 14, 2022 | 1.570 | 1.580 | 1.490 | 1.550 | 38,971 | +0.02(+1.31%) |
Oct 13, 2022 | 1.530 | 1.544 | 1.430 | 1.530 | 44,599 | +0.02(+0.99%) |
Oct 12, 2022 | 1.650 | 1.700 | 1.510 | 1.515 | 109,485 | -0.14(-8.18%) |
Oct 11, 2022 | 1.680 | 1.720 | 1.630 | 1.650 | 44,981 | -0.04(-2.37%) |
Oct 10, 2022 | 1.740 | 1.790 | 1.680 | 1.690 | 34,211 | -0.07(-3.98%) |
Oct 07, 2022 | 1.740 | 1.780 | 1.630 | 1.760 | 92,975 | +0.04(+2.33%) |
Oct 06, 2022 | 1.820 | 1.890 | 1.660 | 1.720 | 86,633 | -0.08(-4.44%) |
Oct 05, 2022 | 1.870 | 1.880 | 1.800 | 1.800 | 22,345 | -0.10(-5.26%) |
Oct 04, 2022 | 1.840 | 1.920 | 1.840 | 1.900 | 37,720 | +0.10(+5.56%) |
Oct 03, 2022 | 1.780 | 1.850 | 1.750 | 1.800 | 62,129 | +0.03(+1.69%) |
Sep 30, 2022 | 1.800 | 1.900 | 1.750 | 1.770 | 87,012 | -0.04(-2.21%) |
Sep 29, 2022 | 1.960 | 1.967 | 1.770 | 1.810 | 86,123 | -0.16(-8.12%) |
Sep 28, 2022 | 1.900 | 1.990 | 1.878 | 1.970 | 184,297 | +0.05(+2.60%) |
Sep 27, 2022 | 1.920 | 2.040 | 1.870 | 1.920 | 94,033 | +0.04(+2.13%) |
Sep 26, 2022 | 1.820 | 1.920 | 1.790 | 1.880 | 125,256 | +0.05(+2.73%) |
Sep 23, 2022 | 1.800 | 1.830 | 1.710 | 1.830 | 145,884 | -0.03(-1.61%) |
Sep 22, 2022 | 1.930 | 1.930 | 1.800 | 1.860 | 112,957 | -0.05(-2.62%) |
Sep 21, 2022 | 2.000 | 2.010 | 1.880 | 1.910 | 143,576 | +0.01(+0.53%) |
Sep 20, 2022 | 2.140 | 2.140 | 1.795 | 1.900 | 365,271 | -0.25(-11.63%) |
Sep 19, 2022 | 2.130 | 2.165 | 2.090 | 2.150 | 104,255 | +0.02(+0.94%) |
Sep 16, 2022 | 2.180 | 2.180 | 2.090 | 2.130 | 134,083 | -0.06(-2.74%) |
Sep 15, 2022 | 2.190 | 2.260 | 2.150 | 2.190 | 160,433 | -0.07(-3.10%) |
Sep 14, 2022 | 2.270 | 2.300 | 2.160 | 2.260 | 109,980 | -0.02(-0.88%) |
Sep 13, 2022 | 2.350 | 2.380 | 2.200 | 2.280 | 223,730 | -0.15(-6.17%) |
Sep 12, 2022 | 2.370 | 2.474 | 2.345 | 2.430 | 151,651 | +0.06(+2.53%) |
Sep 09, 2022 | 2.410 | 2.430 | 2.300 | 2.370 | 122,888 | -0.02(-0.84%) |
Sep 08, 2022 | 2.390 | 2.460 | 2.310 | 2.390 | 184,841 | -0.02(-1.04%) |
Sep 07, 2022 | 2.330 | 2.450 | 2.300 | 2.415 | 189,336 | +0.07(+2.99%) |
Sep 06, 2022 | 2.300 | 2.390 | 2.270 | 2.345 | 47,297 | +0.05(+1.96%) |
Sep 02, 2022 | 2.370 | 2.380 | 2.270 | 2.300 | 58,270 | -0.06(-2.34%) |
Sep 01, 2022 | 2.360 | 2.380 | 2.210 | 2.355 | 119,422 | -0.06(-2.28%) |
Aug 31, 2022 | 2.420 | 2.460 | 2.340 | 2.410 | 72,140 | -0.01(-0.41%) |
Aug 30, 2022 | 2.480 | 2.530 | 2.280 | 2.420 | 122,962 | -0.12(-4.72%) |
Aug 29, 2022 | 2.390 | 2.560 | 2.390 | 2.540 | 160,988 | +0.08(+3.25%) |
Aug 26, 2022 | 2.520 | 2.520 | 2.350 | 2.460 | 147,400 | -0.05(-1.99%) |
Aug 25, 2022 | 2.600 | 2.610 | 2.460 | 2.510 | 121,401 | -0.06(-2.33%) |
Aug 24, 2022 | 2.390 | 2.590 | 2.390 | 2.570 | 239,566 | +0.19(+7.98%) |
Aug 23, 2022 | 2.670 | 2.710 | 2.350 | 2.380 | 374,409 | -0.23(-8.81%) |
Aug 22, 2022 | 2.340 | 2.630 | 2.280 | 2.610 | 424,103 | +0.20(+8.30%) |
Aug 19, 2022 | 2.380 | 2.510 | 2.310 | 2.410 | 2,703,411 | -1.53(-38.83%) |
Aug 18, 2022 | 3.720 | 4.000 | 3.690 | 3.940 | 389,100 | +0.24(+6.49%) |
Aug 17, 2022 | 3.860 | 3.930 | 3.420 | 3.700 | 265,892 | -0.15(-3.90%) |
Aug 16, 2022 | 3.510 | 3.860 | 3.490 | 3.850 | 264,308 | +0.38(+10.95%) |
Aug 15, 2022 | 3.280 | 3.470 | 3.270 | 3.470 | 227,106 | +0.19(+5.79%) |
Aug 12, 2022 | 3.180 | 3.380 | 3.000 | 3.280 | 343,172 | +0.50(+17.99%) |
Aug 11, 2022 | 3.140 | 3.150 | 2.720 | 2.780 | 135,867 | -0.25(-8.25%) |
Aug 10, 2022 | 2.950 | 3.090 | 2.770 | 3.030 | 95,032 | +0.17(+6.13%) |
Aug 09, 2022 | 2.690 | 2.860 | 2.690 | 2.855 | 56,660 | +0.21(+8.14%) |
Aug 08, 2022 | 2.430 | 2.880 | 2.430 | 2.640 | 154,420 | +0.23(+9.54%) |
Aug 05, 2022 | 2.390 | 2.477 | 2.320 | 2.410 | 74,229 | +0.05(+2.12%) |
Aug 04, 2022 | 2.250 | 2.380 | 2.250 | 2.360 | 44,707 | +0.10(+4.42%) |
Aug 03, 2022 | 2.260 | 2.320 | 2.200 | 2.260 | 63,297 | -0.01(-0.44%) |
Aug 02, 2022 | 1.990 | 2.279 | 1.950 | 2.270 | 175,525 | +0.32(+16.41%) |
Aug 01, 2022 | 1.860 | 1.950 | 1.700 | 1.950 | 191,505 | +0.17(+9.55%) |
Jul 29, 2022 | 1.670 | 1.810 | 1.670 | 1.780 | 76,738 | +0.11(+6.59%) |
Jul 28, 2022 | 1.740 | 1.840 | 1.620 | 1.670 | 98,890 | -0.06(-3.47%) |
Jul 27, 2022 | 1.660 | 1.790 | 1.660 | 1.730 | 51,663 | +0.02(+1.17%) |
Jul 26, 2022 | 1.750 | 1.820 | 1.710 | 1.710 | 59,254 | -0.02(-1.16%) |
Jul 25, 2022 | 1.700 | 1.801 | 1.700 | 1.730 | 33,661 | +0.04(+2.37%) |
Jul 22, 2022 | 1.830 | 1.840 | 1.660 | 1.690 | 81,036 | -0.06(-3.43%) |
Jul 21, 2022 | 1.870 | 1.870 | 1.740 | 1.750 | 63,395 | -0.08(-4.37%) |
Jul 20, 2022 | 1.720 | 1.890 | 1.610 | 1.830 | 294,093 | +0.27(+17.31%) |
Jul 19, 2022 | 1.800 | 1.850 | 1.520 | 1.560 | 240,011 | -0.28(-15.22%) |
Jul 18, 2022 | 1.650 | 1.960 | 1.600 | 1.840 | 447,145 | +0.25(+15.36%) |
Jul 15, 2022 | 2.440 | 2.440 | 1.540 | 1.595 | 509,554 | -0.80(-33.54%) |
Jul 14, 2022 | 2.360 | 2.480 | 2.357 | 2.400 | 18,356 | +0.01(+0.42%) |
Jul 13, 2022 | 2.350 | 2.408 | 2.320 | 2.390 | 15,749 | +0.02(+0.84%) |
Jul 12, 2022 | 2.460 | 2.630 | 2.340 | 2.370 | 38,822 | -0.05(-2.07%) |
Jul 11, 2022 | 2.530 | 2.620 | 2.380 | 2.420 | 37,926 | -0.11(-4.35%) |
Jul 08, 2022 | 2.400 | 2.670 | 2.400 | 2.530 | 86,092 | +0.12(+4.98%) |
Jul 07, 2022 | 2.280 | 2.470 | 2.280 | 2.410 | 20,110 | +0.14(+6.17%) |
Jul 06, 2022 | 2.380 | 2.477 | 2.270 | 2.270 | 48,104 | -0.20(-8.10%) |
Jul 05, 2022 | 2.300 | 2.480 | 2.210 | 2.470 | 74,078 | +0.21(+9.29%) |
Jul 01, 2022 | 2.580 | 2.580 | 2.230 | 2.260 | 67,142 | -0.21(-8.50%) |
Jun 30, 2022 | 2.500 | 2.570 | 2.400 | 2.470 | 66,663 | -0.04(-1.59%) |
Jun 29, 2022 | 2.790 | 2.798 | 2.510 | 2.510 | 124,319 | -0.25(-9.06%) |
Jun 28, 2022 | 3.180 | 3.180 | 2.750 | 2.760 | 54,939 | -0.36(-11.54%) |
Jun 27, 2022 | 2.920 | 3.190 | 2.920 | 3.120 | 24,415 | +0.21(+7.22%) |
Jun 24, 2022 | 3.200 | 3.260 | 2.900 | 2.910 | 53,021 | -0.25(-7.91%) |
Jun 23, 2022 | 3.000 | 3.200 | 2.860 | 3.160 | 53,251 | +0.17(+5.69%) |
Jun 22, 2022 | 2.900 | 3.070 | 2.850 | 2.990 | 71,695 | +0.02(+0.67%) |
Jun 21, 2022 | 3.210 | 3.210 | 2.946 | 2.970 | 23,430 | -0.07(-2.30%) |
Jun 17, 2022 | 2.900 | 3.080 | 2.812 | 3.040 | 30,096 | +0.30(+10.95%) |
Jun 16, 2022 | 2.950 | 2.950 | 2.673 | 2.740 | 66,837 | -0.32(-10.46%) |
Jun 15, 2022 | 3.090 | 3.110 | 3.011 | 3.060 | 16,183 | +0.06(+2.00%) |
Jun 14, 2022 | 3.160 | 3.160 | 2.940 | 3.000 | 33,621 | -0.11(-3.54%) |
Jun 13, 2022 | 3.040 | 3.165 | 2.917 | 3.110 | 35,760 | +0.02(+0.65%) |
Jun 10, 2022 | 3.100 | 3.180 | 3.000 | 3.090 | 17,796 | -0.07(-2.22%) |
Jun 09, 2022 | 3.290 | 3.290 | 3.060 | 3.160 | 28,299 | -0.09(-2.77%) |
Jun 08, 2022 | 3.000 | 3.260 | 3.000 | 3.250 | 77,597 | +0.22(+7.26%) |
Jun 07, 2022 | 3.000 | 3.070 | 2.920 | 3.030 | 39,554 | +0.08(+2.71%) |
Jun 06, 2022 | 2.990 | 3.000 | 2.920 | 2.950 | 29,765 | +0.01(+0.34%) |
Jun 03, 2022 | 2.960 | 3.030 | 2.880 | 2.940 | 26,666 | -0.05(-1.67%) |
Jun 02, 2022 | 2.890 | 3.050 | 2.890 | 2.990 | 33,331 | +0.14(+4.91%) |
Jun 01, 2022 | 2.950 | 2.990 | 2.790 | 2.850 | 19,357 | -0.11(-3.72%) |
May 31, 2022 | 2.910 | 2.960 | 2.860 | 2.960 | 22,537 | +0.13(+4.59%) |
May 27, 2022 | 2.940 | 2.940 | 2.791 | 2.830 | 43,262 | +0.05(+1.80%) |
May 26, 2022 | 2.790 | 2.900 | 2.750 | 2.780 | 37,740 | +0.09(+3.35%) |
May 25, 2022 | 2.750 | 2.875 | 2.690 | 2.690 | 39,229 | -0.05(-1.82%) |
May 24, 2022 | 2.820 | 2.869 | 2.710 | 2.740 | 25,059 | -0.15(-5.19%) |
May 23, 2022 | 2.760 | 2.945 | 2.680 | 2.890 | 35,396 | +0.20(+7.43%) |
May 20, 2022 | 2.740 | 2.800 | 2.530 | 2.690 | 26,231 | -0.07(-2.54%) |
May 19, 2022 | 2.758 | 2.930 | 2.711 | 2.760 | 36,735 | +0.02(+0.73%) |
May 18, 2022 | 2.750 | 2.901 | 2.630 | 2.740 | 38,838 | -0.05(-1.79%) |
May 17, 2022 | 2.640 | 2.978 | 2.640 | 2.790 | 129,924 | +0.20(+7.72%) |
May 16, 2022 | 2.520 | 2.800 | 2.400 | 2.590 | 126,221 | -0.01(-0.38%) |
May 13, 2022 | 2.350 | 2.600 | 2.300 | 2.600 | 81,252 | +0.26(+11.11%) |
May 12, 2022 | 2.360 | 2.740 | 2.220 | 2.340 | 141,797 | -0.09(-3.70%) |
May 11, 2022 | 2.530 | 2.650 | 2.405 | 2.430 | 71,464 | -0.20(-7.60%) |
May 10, 2022 | 2.880 | 2.900 | 2.520 | 2.630 | 74,481 | -0.13(-4.71%) |
May 09, 2022 | 2.850 | 2.880 | 2.750 | 2.760 | 49,193 | -0.15(-5.15%) |
May 06, 2022 | 2.990 | 3.000 | 2.852 | 2.910 | 26,465 | -0.08(-2.68%) |
May 05, 2022 | 2.900 | 3.000 | 2.850 | 2.990 | 55,992 | +0.12(+4.18%) |
May 04, 2022 | 2.840 | 3.030 | 2.840 | 2.870 | 17,194 | -0.03(-1.03%) |
May 03, 2022 | 2.990 | 3.000 | 2.860 | 2.900 | 45,712 | +0.00(+0.00%) |
May 02, 2022 | 2.900 | 3.000 | 2.850 | 2.900 | 28,590 | -0.02(-0.68%) |
Apr 29, 2022 | 2.950 | 3.120 | 2.900 | 2.920 | 48,077 | -0.07(-2.34%) |
Apr 28, 2022 | 2.990 | 3.110 | 2.844 | 2.990 | 51,192 | +0.11(+3.82%) |
Apr 27, 2022 | 2.850 | 3.035 | 2.820 | 2.880 | 147,450 | -0.13(-4.32%) |
Apr 26, 2022 | 3.080 | 3.080 | 2.900 | 3.010 | 55,089 | -0.06(-1.95%) |
Apr 25, 2022 | 3.250 | 3.320 | 2.889 | 3.070 | 185,935 | -0.24(-7.25%) |
Apr 22, 2022 | 3.440 | 3.440 | 3.200 | 3.310 | 175,582 | -0.12(-3.50%) |
Apr 21, 2022 | 3.815 | 4.110 | 3.310 | 3.430 | 3,099,240 | +0.09(+2.69%) |
Apr 20, 2022 | 3.500 | 3.560 | 3.330 | 3.340 | 41,826 | -0.16(-4.57%) |
Apr 19, 2022 | 3.510 | 3.590 | 3.450 | 3.500 | 39,487 | +0.00(+0.00%) |
Apr 18, 2022 | 3.510 | 3.680 | 3.500 | 3.500 | 73,902 | -0.19(-5.15%) |
Apr 14, 2022 | 3.710 | 3.790 | 3.490 | 3.690 | 39,598 | -0.06(-1.60%) |
Apr 13, 2022 | 3.760 | 3.840 | 3.750 | 3.750 | 22,778 | +0.05(+1.35%) |
Apr 12, 2022 | 3.860 | 3.870 | 3.620 | 3.700 | 54,351 | -0.08(-2.12%) |
Apr 11, 2022 | 3.840 | 3.915 | 3.680 | 3.780 | 31,848 | +0.05(+1.34%) |
Apr 08, 2022 | 3.810 | 3.967 | 3.725 | 3.730 | 37,054 | -0.07(-1.84%) |
Apr 07, 2022 | 3.990 | 4.020 | 3.730 | 3.800 | 30,956 | -0.02(-0.39%) |
Apr 06, 2022 | 3.940 | 3.940 | 3.710 | 3.815 | 24,833 | -0.12(-2.93%) |
Apr 05, 2022 | 4.140 | 4.140 | 3.910 | 3.930 | 30,015 | -0.15(-3.68%) |
Apr 04, 2022 | 4.140 | 4.140 | 3.900 | 4.080 | 33,735 | -0.04(-0.97%) |
Apr 01, 2022 | 4.210 | 4.221 | 4.050 | 4.120 | 17,402 | +0.00(+0.00%) |
Mar 31, 2022 | 4.030 | 4.200 | 3.973 | 4.120 | 36,271 | +0.04(+0.98%) |
Mar 30, 2022 | 4.400 | 4.400 | 4.060 | 4.080 | 14,649 | -0.16(-3.77%) |
Mar 29, 2022 | 3.980 | 4.290 | 3.900 | 4.240 | 59,647 | +0.26(+6.53%) |
Mar 28, 2022 | 4.290 | 4.327 | 3.930 | 3.980 | 63,198 | -0.29(-6.79%) |
Mar 25, 2022 | 4.200 | 4.330 | 4.140 | 4.270 | 46,311 | +0.09(+2.15%) |
Mar 24, 2022 | 4.060 | 4.180 | 3.985 | 4.180 | 37,841 | +0.17(+4.24%) |
Mar 23, 2022 | 4.000 | 4.120 | 3.950 | 4.010 | 31,623 | -0.05(-1.23%) |
Mar 22, 2022 | 4.030 | 4.140 | 4.000 | 4.060 | 53,449 | +0.11(+2.78%) |
Mar 21, 2022 | 3.960 | 4.050 | 3.810 | 3.950 | 27,154 | +0.01(+0.25%) |
Mar 18, 2022 | 3.790 | 4.100 | 3.790 | 3.940 | 46,370 | +0.16(+4.23%) |
Mar 17, 2022 | 3.750 | 3.980 | 3.680 | 3.780 | 45,855 | +0.01(+0.27%) |
Mar 16, 2022 | 3.650 | 3.850 | 3.650 | 3.770 | 41,378 | +0.16(+4.43%) |
Mar 15, 2022 | 3.740 | 3.820 | 3.578 | 3.610 | 27,162 | -0.11(-2.96%) |
Mar 14, 2022 | 4.030 | 4.060 | 3.720 | 3.720 | 83,069 | -0.32(-7.92%) |
Mar 11, 2022 | 4.180 | 4.225 | 4.020 | 4.040 | 53,541 | -0.16(-3.81%) |
Mar 10, 2022 | 4.080 | 4.300 | 4.030 | 4.200 | 92,419 | +0.03(+0.72%) |
Mar 09, 2022 | 4.330 | 4.330 | 4.130 | 4.170 | 67,207 | -0.03(-0.71%) |
Mar 08, 2022 | 4.130 | 4.400 | 4.130 | 4.200 | 109,315 | -0.01(-0.24%) |
Mar 07, 2022 | 4.080 | 4.260 | 4.010 | 4.210 | 63,568 | +0.16(+3.95%) |
Mar 04, 2022 | 4.030 | 4.165 | 3.970 | 4.050 | 37,518 | -0.10(-2.41%) |
Mar 03, 2022 | 4.440 | 4.460 | 4.090 | 4.150 | 66,203 | -0.24(-5.47%) |
Mar 02, 2022 | 4.330 | 4.450 | 4.150 | 4.390 | 71,575 | +0.11(+2.57%) |