Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.020 | 3.110 | 2.980 | 3.060 | 55,206 | +0.04(+1.32%) |
Apr 27, 2023 | 3.150 | 3.210 | 2.940 | 3.020 | 300,948 | -0.11(-3.51%) |
Apr 26, 2023 | 3.030 | 3.170 | 3.030 | 3.130 | 69,833 | +0.07(+2.29%) |
Apr 25, 2023 | 3.040 | 3.070 | 3.000 | 3.060 | 35,693 | -0.02(-0.65%) |
Apr 24, 2023 | 3.010 | 3.140 | 2.990 | 3.080 | 36,605 | +0.09(+3.01%) |
Apr 21, 2023 | 2.990 | 3.020 | 2.910 | 2.990 | 70,051 | +0.03(+1.01%) |
Apr 20, 2023 | 2.980 | 3.040 | 2.940 | 2.960 | 69,297 | -0.06(-1.99%) |
Apr 19, 2023 | 3.100 | 3.120 | 2.980 | 3.020 | 53,424 | -0.09(-2.89%) |
Apr 18, 2023 | 3.140 | 3.220 | 3.090 | 3.110 | 41,944 | -0.06(-1.89%) |
Apr 17, 2023 | 3.200 | 3.270 | 3.090 | 3.170 | 72,832 | +0.01(+0.32%) |
Apr 14, 2023 | 3.220 | 3.250 | 3.140 | 3.160 | 43,045 | -0.07(-2.17%) |
Apr 13, 2023 | 3.200 | 3.280 | 3.200 | 3.230 | 27,564 | +0.02(+0.62%) |
Apr 12, 2023 | 3.170 | 3.230 | 3.070 | 3.210 | 97,880 | +0.01(+0.31%) |
Apr 11, 2023 | 3.230 | 3.280 | 3.120 | 3.200 | 112,401 | +0.00(+0.00%) |
Apr 10, 2023 | 3.230 | 3.310 | 3.170 | 3.200 | 38,972 | -0.06(-1.84%) |
Apr 06, 2023 | 3.320 | 3.345 | 3.230 | 3.260 | 24,947 | -0.08(-2.40%) |
Apr 05, 2023 | 3.400 | 3.440 | 3.250 | 3.340 | 37,378 | -0.02(-0.60%) |
Apr 04, 2023 | 3.540 | 3.540 | 3.300 | 3.360 | 60,592 | -0.15(-4.27%) |
Apr 03, 2023 | 3.390 | 3.510 | 3.260 | 3.510 | 198,518 | +0.25(+7.67%) |
Mar 31, 2023 | 3.240 | 3.330 | 3.157 | 3.260 | 82,454 | +0.03(+0.93%) |
Mar 30, 2023 | 3.350 | 3.366 | 3.210 | 3.230 | 49,785 | -0.06(-1.82%) |
Mar 29, 2023 | 3.480 | 3.480 | 3.250 | 3.290 | 86,521 | -0.13(-3.80%) |
Mar 28, 2023 | 3.440 | 3.540 | 3.290 | 3.420 | 150,275 | +0.07(+2.09%) |
Mar 27, 2023 | 3.060 | 3.350 | 3.010 | 3.350 | 233,448 | +0.36(+12.04%) |
Mar 24, 2023 | 2.930 | 2.990 | 2.880 | 2.990 | 86,157 | +0.02(+0.67%) |
Mar 23, 2023 | 3.100 | 3.245 | 2.910 | 2.970 | 163,959 | -0.10(-3.26%) |
Mar 22, 2023 | 3.080 | 3.170 | 3.040 | 3.070 | 66,334 | -0.01(-0.32%) |
Mar 21, 2023 | 3.140 | 3.250 | 3.030 | 3.080 | 214,106 | +0.04(+1.32%) |
Mar 20, 2023 | 3.030 | 3.200 | 2.990 | 3.040 | 151,038 | +0.01(+0.33%) |
Mar 17, 2023 | 3.070 | 3.170 | 2.960 | 3.030 | 128,753 | -0.06(-1.94%) |
Mar 16, 2023 | 3.050 | 3.158 | 2.910 | 3.090 | 140,096 | +0.04(+1.31%) |
Mar 15, 2023 | 3.010 | 3.210 | 2.930 | 3.050 | 332,553 | -0.10(-3.17%) |
Mar 14, 2023 | 3.290 | 3.410 | 3.090 | 3.150 | 203,547 | -0.09(-2.78%) |
Mar 13, 2023 | 3.290 | 3.410 | 3.110 | 3.240 | 190,768 | -0.17(-4.99%) |
Mar 10, 2023 | 3.660 | 3.778 | 3.340 | 3.410 | 268,512 | -0.23(-6.32%) |
Mar 09, 2023 | 4.080 | 4.120 | 3.540 | 3.640 | 189,189 | -0.42(-10.34%) |
Mar 08, 2023 | 4.080 | 4.127 | 3.900 | 4.060 | 92,695 | +0.02(+0.50%) |
Mar 07, 2023 | 4.080 | 4.220 | 3.977 | 4.040 | 109,033 | -0.08(-1.94%) |
Mar 06, 2023 | 4.360 | 4.494 | 4.120 | 4.120 | 158,828 | -0.35(-7.83%) |
Mar 03, 2023 | 4.280 | 4.680 | 4.170 | 4.470 | 301,309 | +0.18(+4.20%) |
Mar 02, 2023 | 4.230 | 4.450 | 4.020 | 4.290 | 257,119 | +0.27(+6.72%) |
Mar 01, 2023 | 3.770 | 4.070 | 3.680 | 4.020 | 250,043 | +0.22(+5.79%) |
Feb 28, 2023 | 3.590 | 3.878 | 3.580 | 3.800 | 148,828 | +0.27(+7.65%) |
Feb 27, 2023 | 3.650 | 3.710 | 3.480 | 3.530 | 131,840 | -0.09(-2.49%) |
Feb 24, 2023 | 3.530 | 3.660 | 3.496 | 3.620 | 88,917 | +0.13(+3.72%) |
Feb 23, 2023 | 3.510 | 3.570 | 3.350 | 3.490 | 67,506 | +0.07(+2.05%) |
Feb 22, 2023 | 3.510 | 3.613 | 3.380 | 3.420 | 84,260 | -0.09(-2.56%) |
Feb 21, 2023 | 3.580 | 3.710 | 3.490 | 3.510 | 143,620 | -0.07(-1.96%) |
Feb 17, 2023 | 3.800 | 3.840 | 3.530 | 3.580 | 192,752 | -0.29(-7.49%) |
Feb 16, 2023 | 3.990 | 4.150 | 3.770 | 3.870 | 90,060 | -0.08(-2.03%) |
Feb 15, 2023 | 3.840 | 3.950 | 3.680 | 3.950 | 102,392 | +0.07(+1.80%) |
Feb 14, 2023 | 3.910 | 4.000 | 3.820 | 3.880 | 108,969 | -0.03(-0.77%) |
Feb 13, 2023 | 4.030 | 4.050 | 3.850 | 3.910 | 114,366 | -0.09(-2.25%) |
Feb 10, 2023 | 3.940 | 4.090 | 3.871 | 4.000 | 154,410 | +0.05(+1.27%) |
Feb 09, 2023 | 4.410 | 4.430 | 3.890 | 3.950 | 164,054 | -0.40(-9.20%) |
Feb 08, 2023 | 4.340 | 4.440 | 4.265 | 4.350 | 159,067 | +0.07(+1.64%) |
Feb 07, 2023 | 4.270 | 4.461 | 4.000 | 4.280 | 1,045,192 | -0.01(-0.23%) |
Feb 06, 2023 | 4.200 | 4.340 | 4.060 | 4.290 | 122,605 | +0.11(+2.63%) |
Feb 03, 2023 | 4.390 | 4.390 | 4.140 | 4.180 | 60,383 | -0.15(-3.46%) |
Feb 02, 2023 | 4.480 | 4.500 | 4.190 | 4.330 | 123,870 | -0.07(-1.59%) |
Feb 01, 2023 | 4.390 | 4.480 | 4.173 | 4.400 | 117,419 | +0.01(+0.23%) |
Jan 31, 2023 | 4.390 | 4.500 | 4.320 | 4.390 | 105,147 | -0.07(-1.57%) |
Jan 30, 2023 | 4.700 | 4.700 | 4.350 | 4.460 | 115,665 | -0.28(-5.91%) |
Jan 27, 2023 | 4.930 | 4.940 | 4.680 | 4.740 | 69,308 | -0.18(-3.66%) |
Jan 26, 2023 | 4.940 | 4.990 | 4.750 | 4.920 | 105,823 | -0.05(-1.01%) |
Jan 25, 2023 | 4.810 | 5.000 | 4.660 | 4.970 | 133,019 | +0.06(+1.22%) |
Jan 24, 2023 | 4.940 | 5.003 | 4.860 | 4.910 | 99,626 | -0.05(-1.01%) |
Jan 23, 2023 | 5.200 | 5.200 | 4.890 | 4.960 | 200,089 | -0.22(-4.25%) |
Jan 20, 2023 | 5.250 | 5.250 | 5.015 | 5.180 | 201,295 | +0.07(+1.37%) |
Jan 19, 2023 | 5.020 | 5.110 | 4.890 | 5.110 | 157,016 | +0.11(+2.20%) |
Jan 18, 2023 | 4.950 | 5.200 | 4.880 | 5.000 | 369,985 | +0.10(+2.04%) |
Jan 17, 2023 | 4.510 | 5.250 | 4.461 | 4.900 | 614,514 | +0.34(+7.46%) |
Jan 13, 2023 | 3.870 | 4.600 | 3.810 | 4.560 | 468,487 | +0.64(+16.33%) |
Jan 12, 2023 | 3.630 | 3.950 | 3.630 | 3.920 | 385,148 | +0.31(+8.59%) |
Jan 11, 2023 | 3.500 | 3.610 | 3.460 | 3.610 | 132,527 | +0.12(+3.44%) |
Jan 10, 2023 | 3.400 | 3.530 | 3.346 | 3.490 | 96,035 | +0.09(+2.65%) |
Jan 09, 2023 | 3.230 | 3.470 | 3.230 | 3.400 | 198,015 | +0.25(+7.94%) |
Jan 06, 2023 | 3.050 | 3.160 | 3.010 | 3.150 | 70,146 | +0.14(+4.65%) |
Jan 05, 2023 | 3.070 | 3.090 | 2.990 | 3.010 | 63,295 | -0.01(-0.33%) |
Jan 04, 2023 | 2.970 | 3.070 | 2.930 | 3.020 | 109,141 | +0.00(+0.00%) |
Jan 03, 2023 | 3.290 | 3.350 | 2.950 | 3.020 | 89,054 | -0.25(-7.65%) |
Dec 30, 2022 | 3.200 | 3.290 | 3.175 | 3.270 | 104,205 | +0.05(+1.55%) |
Dec 29, 2022 | 2.820 | 3.230 | 2.815 | 3.220 | 143,559 | +0.42(+15.00%) |
Dec 28, 2022 | 2.920 | 2.920 | 2.780 | 2.800 | 320,181 | -0.11(-3.78%) |
Dec 27, 2022 | 2.960 | 2.987 | 2.890 | 2.910 | 279,916 | -0.04(-1.36%) |
Dec 23, 2022 | 3.000 | 3.005 | 2.940 | 2.950 | 88,767 | +0.01(+0.34%) |
Dec 22, 2022 | 3.000 | 3.030 | 2.790 | 2.940 | 217,579 | -0.01(-0.34%) |
Dec 21, 2022 | 3.090 | 3.090 | 2.920 | 2.950 | 480,317 | -0.03(-1.01%) |
Dec 20, 2022 | 3.000 | 3.090 | 2.920 | 2.980 | 120,581 | -0.01(-0.33%) |
Dec 19, 2022 | 3.140 | 3.161 | 2.990 | 2.990 | 133,555 | -0.15(-4.78%) |
Dec 16, 2022 | 3.000 | 3.150 | 2.990 | 3.140 | 48,150 | +0.09(+2.95%) |
Dec 15, 2022 | 3.110 | 3.112 | 2.930 | 3.050 | 77,098 | -0.02(-0.65%) |
Dec 14, 2022 | 3.160 | 3.200 | 3.070 | 3.070 | 87,675 | -0.06(-1.92%) |
Dec 13, 2022 | 3.200 | 3.290 | 3.125 | 3.130 | 106,276 | +0.03(+0.97%) |
Dec 12, 2022 | 3.140 | 3.230 | 3.088 | 3.100 | 187,450 | -0.02(-0.64%) |
Dec 09, 2022 | 3.070 | 3.200 | 2.980 | 3.120 | 260,686 | -0.02(-0.64%) |
Dec 08, 2022 | 3.250 | 3.370 | 3.110 | 3.140 | 90,803 | -0.16(-4.85%) |
Dec 07, 2022 | 3.520 | 3.550 | 3.300 | 3.300 | 56,818 | -0.27(-7.56%) |
Dec 06, 2022 | 3.580 | 3.680 | 3.490 | 3.570 | 100,905 | -0.11(-2.99%) |
Dec 05, 2022 | 3.850 | 3.900 | 3.680 | 3.680 | 44,958 | -0.17(-4.42%) |
Dec 02, 2022 | 3.750 | 3.920 | 3.690 | 3.850 | 45,767 | +0.08(+2.12%) |
Dec 01, 2022 | 3.950 | 4.050 | 3.730 | 3.770 | 55,028 | -0.17(-4.31%) |
Nov 30, 2022 | 3.930 | 3.970 | 3.880 | 3.940 | 105,894 | +0.04(+1.03%) |
Nov 29, 2022 | 3.890 | 3.980 | 3.810 | 3.900 | 23,315 | +0.03(+0.78%) |
Nov 28, 2022 | 3.850 | 3.870 | 3.680 | 3.870 | 132,488 | -0.05(-1.28%) |
Nov 25, 2022 | 3.930 | 4.010 | 3.900 | 3.920 | 29,940 | +0.02(+0.51%) |
Nov 23, 2022 | 3.880 | 3.950 | 3.620 | 3.900 | 93,938 | -0.05(-1.27%) |
Nov 22, 2022 | 3.930 | 4.070 | 3.740 | 3.950 | 274,673 | +0.05(+1.28%) |
Nov 21, 2022 | 3.900 | 3.930 | 3.330 | 3.900 | 208,327 | +0.00(+0.00%) |
Nov 18, 2022 | 4.010 | 4.010 | 3.750 | 3.900 | 221,374 | -0.11(-2.74%) |
Nov 17, 2022 | 3.950 | 4.010 | 3.830 | 4.010 | 62,309 | +0.05(+1.26%) |
Nov 16, 2022 | 4.090 | 4.090 | 3.860 | 3.960 | 146,595 | -0.09(-2.22%) |
Nov 15, 2022 | 4.070 | 4.190 | 3.850 | 4.050 | 173,310 | +0.04(+1.00%) |
Nov 14, 2022 | 3.890 | 4.020 | 3.650 | 4.010 | 281,390 | +0.15(+3.89%) |
Nov 11, 2022 | 3.730 | 3.880 | 3.510 | 3.860 | 426,431 | +0.14(+3.76%) |
Nov 10, 2022 | 3.680 | 3.800 | 3.610 | 3.720 | 255,911 | +0.10(+2.76%) |
Nov 09, 2022 | 3.740 | 3.740 | 3.540 | 3.620 | 116,225 | +0.00(+0.00%) |
Nov 08, 2022 | 4.000 | 4.140 | 3.510 | 3.620 | 740,907 | -0.42(-10.40%) |
Nov 07, 2022 | 3.850 | 4.090 | 3.800 | 4.040 | 256,670 | +0.28(+7.45%) |
Nov 04, 2022 | 3.940 | 4.040 | 3.650 | 3.760 | 384,328 | -0.08(-2.08%) |
Nov 03, 2022 | 3.960 | 4.020 | 3.770 | 3.840 | 159,912 | -0.10(-2.54%) |
Nov 02, 2022 | 4.030 | 4.100 | 3.870 | 3.940 | 53,830 | -0.05(-1.25%) |
Nov 01, 2022 | 4.440 | 4.440 | 3.870 | 3.990 | 295,761 | -0.32(-7.42%) |
Oct 31, 2022 | 4.120 | 4.400 | 4.120 | 4.310 | 137,941 | +0.19(+4.61%) |
Oct 28, 2022 | 3.920 | 4.170 | 3.920 | 4.120 | 133,159 | +0.09(+2.23%) |
Oct 27, 2022 | 3.880 | 4.110 | 3.860 | 4.030 | 116,568 | +0.15(+3.87%) |
Oct 26, 2022 | 3.432 | 3.930 | 3.432 | 3.880 | 427,627 | +0.47(+13.78%) |
Oct 25, 2022 | 3.310 | 3.440 | 3.220 | 3.410 | 44,137 | +0.10(+3.02%) |
Oct 24, 2022 | 3.320 | 3.393 | 3.278 | 3.310 | 51,554 | -0.05(-1.49%) |
Oct 21, 2022 | 3.320 | 3.460 | 3.280 | 3.360 | 99,012 | +0.05(+1.51%) |
Oct 20, 2022 | 3.270 | 3.380 | 3.268 | 3.310 | 61,138 | +0.08(+2.48%) |
Oct 19, 2022 | 3.180 | 3.270 | 3.170 | 3.230 | 39,432 | +0.07(+2.22%) |
Oct 18, 2022 | 3.070 | 3.220 | 3.040 | 3.160 | 36,975 | +0.11(+3.61%) |
Oct 17, 2022 | 3.110 | 3.190 | 2.960 | 3.050 | 163,246 | -0.03(-0.97%) |
Oct 14, 2022 | 3.210 | 3.225 | 3.050 | 3.080 | 36,873 | -0.17(-5.23%) |
Oct 13, 2022 | 3.100 | 3.250 | 3.100 | 3.250 | 63,714 | +0.12(+3.83%) |
Oct 12, 2022 | 3.070 | 3.130 | 2.975 | 3.130 | 67,139 | +0.03(+0.97%) |
Oct 11, 2022 | 3.060 | 3.235 | 3.050 | 3.100 | 46,096 | -0.04(-1.27%) |
Oct 10, 2022 | 3.290 | 3.390 | 3.130 | 3.140 | 46,093 | -0.15(-4.56%) |
Oct 07, 2022 | 3.400 | 3.630 | 3.290 | 3.290 | 230,784 | -0.13(-3.80%) |
Oct 06, 2022 | 3.400 | 3.490 | 3.370 | 3.420 | 69,391 | +0.07(+2.09%) |
Oct 05, 2022 | 3.250 | 3.450 | 3.193 | 3.350 | 120,741 | +0.09(+2.76%) |
Oct 04, 2022 | 3.100 | 3.270 | 3.050 | 3.260 | 120,655 | +0.23(+7.59%) |
Oct 03, 2022 | 3.100 | 3.127 | 2.960 | 3.030 | 70,938 | +0.03(+1.00%) |
Sep 30, 2022 | 3.040 | 3.150 | 2.980 | 3.000 | 23,770 | -0.08(-2.60%) |
Sep 29, 2022 | 3.030 | 3.145 | 2.990 | 3.080 | 45,067 | -0.01(-0.32%) |
Sep 28, 2022 | 2.920 | 3.121 | 2.920 | 3.090 | 78,348 | +0.17(+5.82%) |
Sep 27, 2022 | 2.790 | 2.950 | 2.790 | 2.920 | 77,930 | +0.09(+3.18%) |
Sep 26, 2022 | 2.940 | 2.970 | 2.780 | 2.830 | 118,877 | -0.13(-4.39%) |
Sep 23, 2022 | 2.940 | 2.960 | 2.770 | 2.960 | 288,524 | +0.02(+0.68%) |
Sep 22, 2022 | 3.010 | 3.099 | 2.925 | 2.940 | 85,673 | -0.06(-2.00%) |
Sep 21, 2022 | 3.120 | 3.120 | 3.000 | 3.000 | 156,314 | -0.08(-2.60%) |
Sep 20, 2022 | 3.060 | 3.080 | 3.000 | 3.080 | 44,153 | -0.06(-1.91%) |
Sep 19, 2022 | 3.000 | 3.140 | 3.000 | 3.140 | 43,309 | +0.12(+3.97%) |
Sep 16, 2022 | 3.050 | 3.050 | 2.990 | 3.020 | 113,884 | -0.08(-2.58%) |
Sep 15, 2022 | 2.980 | 3.100 | 2.980 | 3.100 | 54,502 | +0.04(+1.31%) |
Sep 14, 2022 | 3.000 | 3.123 | 2.980 | 3.060 | 98,303 | +0.09(+3.03%) |
Sep 13, 2022 | 3.050 | 3.130 | 2.910 | 2.970 | 137,443 | -0.17(-5.41%) |
Sep 12, 2022 | 3.240 | 3.360 | 3.100 | 3.140 | 96,061 | -0.01(-0.32%) |
Sep 09, 2022 | 3.250 | 3.250 | 3.020 | 3.150 | 172,691 | -0.01(-0.32%) |
Sep 08, 2022 | 3.150 | 3.220 | 3.100 | 3.160 | 14,696 | +0.02(+0.64%) |
Sep 07, 2022 | 3.010 | 3.150 | 2.980 | 3.140 | 53,297 | +0.09(+2.95%) |
Sep 06, 2022 | 3.280 | 3.280 | 2.950 | 3.050 | 96,068 | -0.16(-4.98%) |
Sep 02, 2022 | 3.200 | 3.270 | 3.150 | 3.210 | 46,681 | +0.08(+2.56%) |
Sep 01, 2022 | 3.160 | 3.230 | 3.010 | 3.130 | 113,259 | -0.07(-2.19%) |
Aug 31, 2022 | 3.230 | 3.330 | 3.180 | 3.200 | 23,334 | -0.08(-2.44%) |
Aug 30, 2022 | 3.450 | 3.460 | 3.220 | 3.280 | 136,775 | -0.20(-5.75%) |
Aug 29, 2022 | 3.590 | 3.680 | 3.430 | 3.480 | 96,304 | -0.12(-3.33%) |
Aug 26, 2022 | 3.770 | 3.830 | 3.550 | 3.600 | 71,233 | -0.19(-5.01%) |
Aug 25, 2022 | 3.600 | 3.820 | 3.540 | 3.790 | 163,814 | +0.22(+6.16%) |
Aug 24, 2022 | 3.450 | 3.600 | 3.420 | 3.570 | 278,373 | +0.17(+5.00%) |
Aug 23, 2022 | 3.360 | 3.640 | 3.345 | 3.400 | 169,812 | +0.06(+1.80%) |
Aug 22, 2022 | 3.350 | 3.400 | 3.200 | 3.340 | 36,084 | -0.02(-0.60%) |
Aug 19, 2022 | 3.390 | 3.430 | 3.299 | 3.360 | 28,360 | -0.04(-1.18%) |
Aug 18, 2022 | 3.350 | 3.420 | 3.300 | 3.400 | 51,715 | +0.10(+3.03%) |
Aug 17, 2022 | 3.310 | 3.420 | 3.200 | 3.300 | 57,842 | +0.00(+0.00%) |
Aug 16, 2022 | 3.370 | 3.435 | 3.266 | 3.300 | 40,835 | -0.14(-4.07%) |
Aug 15, 2022 | 3.430 | 3.490 | 3.250 | 3.440 | 67,628 | -0.13(-3.64%) |
Aug 12, 2022 | 3.520 | 3.660 | 3.500 | 3.570 | 73,417 | +0.00(+0.00%) |
Aug 11, 2022 | 3.550 | 3.610 | 3.500 | 3.570 | 103,899 | +0.04(+1.13%) |
Aug 10, 2022 | 3.390 | 3.540 | 3.350 | 3.530 | 61,337 | +0.15(+4.44%) |
Aug 09, 2022 | 3.440 | 3.480 | 3.300 | 3.380 | 48,034 | -0.10(-2.87%) |
Aug 08, 2022 | 3.360 | 3.550 | 3.360 | 3.480 | 128,454 | +0.12(+3.57%) |
Aug 05, 2022 | 3.080 | 3.457 | 3.080 | 3.360 | 103,585 | +0.28(+9.09%) |
Aug 04, 2022 | 3.290 | 3.320 | 3.060 | 3.080 | 62,807 | -0.30(-8.88%) |
Aug 03, 2022 | 3.320 | 3.490 | 3.220 | 3.380 | 142,700 | +0.04(+1.20%) |
Aug 02, 2022 | 3.350 | 3.453 | 3.240 | 3.340 | 64,171 | -0.09(-2.62%) |
Aug 01, 2022 | 3.550 | 3.550 | 3.350 | 3.430 | 34,539 | -0.10(-2.83%) |
Jul 29, 2022 | 3.400 | 3.550 | 3.390 | 3.530 | 111,293 | +0.12(+3.52%) |
Jul 28, 2022 | 3.420 | 3.460 | 3.170 | 3.410 | 101,259 | -0.04(-1.16%) |
Jul 27, 2022 | 3.220 | 3.490 | 3.210 | 3.450 | 118,579 | +0.23(+7.14%) |
Jul 26, 2022 | 3.290 | 3.290 | 3.110 | 3.220 | 26,341 | +0.00(+0.00%) |
Jul 25, 2022 | 3.000 | 3.230 | 2.920 | 3.220 | 104,536 | +0.26(+8.78%) |
Jul 22, 2022 | 3.000 | 3.046 | 2.900 | 2.960 | 49,683 | -0.03(-1.00%) |
Jul 21, 2022 | 3.100 | 3.156 | 2.920 | 2.990 | 36,597 | -0.21(-6.56%) |
Jul 20, 2022 | 3.230 | 3.260 | 3.102 | 3.200 | 23,612 | -0.05(-1.54%) |
Jul 19, 2022 | 3.140 | 3.280 | 3.100 | 3.250 | 57,734 | +0.07(+2.20%) |
Jul 18, 2022 | 3.020 | 3.210 | 2.950 | 3.180 | 73,466 | +0.27(+9.28%) |
Jul 15, 2022 | 2.850 | 2.950 | 2.830 | 2.910 | 48,621 | +0.07(+2.46%) |
Jul 14, 2022 | 2.950 | 2.980 | 2.780 | 2.840 | 241,026 | -0.12(-4.05%) |
Jul 13, 2022 | 2.970 | 3.060 | 2.960 | 2.960 | 57,740 | -0.02(-0.67%) |
Jul 12, 2022 | 2.950 | 3.000 | 2.950 | 2.980 | 225,809 | +0.03(+1.02%) |
Jul 11, 2022 | 2.950 | 3.020 | 2.950 | 2.950 | 102,201 | -0.06(-1.99%) |
Jul 08, 2022 | 3.090 | 3.120 | 2.970 | 3.010 | 49,410 | -0.05(-1.63%) |
Jul 07, 2022 | 3.140 | 3.190 | 3.040 | 3.060 | 43,930 | +0.05(+1.66%) |
Jul 06, 2022 | 3.080 | 3.120 | 2.950 | 3.010 | 66,725 | -0.14(-4.44%) |
Jul 05, 2022 | 3.160 | 3.168 | 2.950 | 3.150 | 167,955 | -0.10(-3.08%) |
Jul 01, 2022 | 3.160 | 3.300 | 3.070 | 3.250 | 72,843 | +0.12(+3.83%) |
Jun 30, 2022 | 3.280 | 3.370 | 3.070 | 3.130 | 77,674 | -0.25(-7.40%) |
Jun 29, 2022 | 3.530 | 3.530 | 3.320 | 3.380 | 81,462 | -0.09(-2.59%) |
Jun 28, 2022 | 3.400 | 3.610 | 3.400 | 3.470 | 96,984 | +0.18(+5.47%) |
Jun 27, 2022 | 3.100 | 3.320 | 3.090 | 3.290 | 85,570 | +0.09(+2.81%) |
Jun 24, 2022 | 3.000 | 3.240 | 3.000 | 3.200 | 136,312 | +0.18(+5.96%) |
Jun 23, 2022 | 3.080 | 3.270 | 2.950 | 3.020 | 229,638 | -0.06(-1.95%) |
Jun 22, 2022 | 3.120 | 3.230 | 3.080 | 3.080 | 79,125 | -0.16(-4.94%) |
Jun 21, 2022 | 3.200 | 3.440 | 3.190 | 3.240 | 83,906 | +0.04(+1.25%) |
Jun 17, 2022 | 3.350 | 3.450 | 3.180 | 3.200 | 204,637 | -0.16(-4.76%) |
Jun 16, 2022 | 3.400 | 3.490 | 3.220 | 3.360 | 117,705 | -0.13(-3.72%) |
Jun 15, 2022 | 3.480 | 3.660 | 3.480 | 3.490 | 94,099 | -0.04(-1.13%) |
Jun 14, 2022 | 3.740 | 3.760 | 3.460 | 3.530 | 113,367 | -0.14(-3.81%) |
Jun 13, 2022 | 3.760 | 3.840 | 3.590 | 3.670 | 163,859 | -0.29(-7.32%) |
Jun 10, 2022 | 3.930 | 4.150 | 3.760 | 3.960 | 113,196 | -0.09(-2.22%) |
Jun 09, 2022 | 4.040 | 4.210 | 3.900 | 4.050 | 100,329 | -0.13(-3.11%) |
Jun 08, 2022 | 4.300 | 4.337 | 4.040 | 4.180 | 180,162 | -0.09(-2.11%) |
Jun 07, 2022 | 3.840 | 4.290 | 3.790 | 4.270 | 314,185 | +0.39(+10.05%) |
Jun 06, 2022 | 3.900 | 3.990 | 3.820 | 3.880 | 49,989 | -0.06(-1.52%) |
Jun 03, 2022 | 3.920 | 3.980 | 3.750 | 3.940 | 82,038 | +0.08(+2.07%) |
Jun 02, 2022 | 3.950 | 4.100 | 3.810 | 3.860 | 139,890 | -0.11(-2.77%) |
Jun 01, 2022 | 3.960 | 4.026 | 3.750 | 3.970 | 96,566 | +0.08(+2.06%) |
May 31, 2022 | 4.110 | 4.190 | 3.740 | 3.890 | 67,428 | -0.10(-2.51%) |
May 27, 2022 | 3.940 | 4.053 | 3.850 | 3.990 | 111,056 | +0.11(+2.84%) |
May 26, 2022 | 3.790 | 4.046 | 3.630 | 3.880 | 151,702 | +0.16(+4.30%) |
May 25, 2022 | 3.590 | 3.750 | 3.560 | 3.720 | 59,379 | +0.15(+4.20%) |
May 24, 2022 | 3.750 | 3.750 | 3.570 | 3.570 | 70,177 | -0.24(-6.30%) |
May 23, 2022 | 3.640 | 3.820 | 3.600 | 3.810 | 78,859 | +0.19(+5.25%) |
May 20, 2022 | 3.740 | 3.751 | 3.510 | 3.620 | 136,195 | -0.07(-1.90%) |
May 19, 2022 | 3.610 | 3.790 | 3.610 | 3.690 | 59,431 | -0.04(-1.07%) |
May 18, 2022 | 3.880 | 3.900 | 3.620 | 3.730 | 51,090 | -0.11(-2.86%) |
May 17, 2022 | 3.800 | 3.950 | 3.790 | 3.840 | 158,514 | +0.11(+2.95%) |
May 16, 2022 | 3.600 | 3.860 | 3.600 | 3.730 | 67,613 | +0.14(+3.90%) |
May 13, 2022 | 3.330 | 3.654 | 3.310 | 3.590 | 108,370 | +0.34(+10.46%) |
May 12, 2022 | 3.300 | 3.450 | 3.170 | 3.250 | 128,243 | -0.06(-1.81%) |
May 11, 2022 | 3.380 | 3.622 | 3.270 | 3.310 | 121,955 | -0.07(-2.07%) |
May 10, 2022 | 3.580 | 3.698 | 3.270 | 3.380 | 161,910 | +0.02(+0.60%) |
May 09, 2022 | 3.960 | 3.970 | 3.340 | 3.360 | 740,056 | -0.75(-18.25%) |
May 06, 2022 | 4.100 | 4.220 | 3.980 | 4.110 | 61,896 | +0.05(+1.23%) |
May 05, 2022 | 3.980 | 4.300 | 3.851 | 4.060 | 197,786 | -0.19(-4.47%) |
May 04, 2022 | 4.140 | 4.290 | 3.910 | 4.250 | 139,288 | +0.24(+5.99%) |
May 03, 2022 | 3.780 | 4.080 | 3.780 | 4.010 | 83,649 | +0.14(+3.62%) |