Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.090 | 3.190 | 3.055 | 3.180 | 8,416 | +0.16(+5.30%) |
Jun 29, 2023 | 2.840 | 3.050 | 2.840 | 3.020 | 18,009 | +0.17(+5.96%) |
Jun 28, 2023 | 2.910 | 2.950 | 2.850 | 2.850 | 6,682 | -0.05(-1.72%) |
Jun 27, 2023 | 2.900 | 2.920 | 2.900 | 2.900 | 2,248 | +0.04(+1.40%) |
Jun 26, 2023 | 2.880 | 3.010 | 2.850 | 2.860 | 13,637 | -0.06(-2.05%) |
Jun 23, 2023 | 2.970 | 2.970 | 2.862 | 2.920 | 8,203 | -0.03(-1.02%) |
Jun 22, 2023 | 2.900 | 2.980 | 2.900 | 2.950 | 16,098 | -0.01(-0.34%) |
Jun 21, 2023 | 2.980 | 2.990 | 2.871 | 2.960 | 12,141 | -0.01(-0.34%) |
Jun 20, 2023 | 3.000 | 3.000 | 2.880 | 2.970 | 14,534 | -0.02(-0.67%) |
Jun 16, 2023 | 3.080 | 3.080 | 2.881 | 2.990 | 17,825 | -0.04(-1.32%) |
Jun 15, 2023 | 2.960 | 3.060 | 2.960 | 3.030 | 3,873 | +0.03(+1.00%) |
Jun 14, 2023 | 2.970 | 3.060 | 2.970 | 3.000 | 7,469 | -0.01(-0.33%) |
Jun 13, 2023 | 3.100 | 3.200 | 3.000 | 3.010 | 10,277 | -0.07(-2.27%) |
Jun 12, 2023 | 3.240 | 3.240 | 3.010 | 3.080 | 20,180 | -0.11(-3.45%) |
Jun 09, 2023 | 3.290 | 3.290 | 3.190 | 3.190 | 4,533 | -0.06(-1.85%) |
Jun 08, 2023 | 3.240 | 3.300 | 3.200 | 3.250 | 17,999 | -0.04(-1.22%) |
Jun 07, 2023 | 3.150 | 3.290 | 3.080 | 3.290 | 29,953 | +0.15(+4.78%) |
Jun 06, 2023 | 3.110 | 3.170 | 3.086 | 3.140 | 7,298 | +0.03(+0.96%) |
Jun 05, 2023 | 3.100 | 3.190 | 3.090 | 3.110 | 13,555 | -0.06(-1.89%) |
Jun 02, 2023 | 3.170 | 3.219 | 3.155 | 3.170 | 12,681 | +0.09(+2.92%) |
Jun 01, 2023 | 3.010 | 3.170 | 3.010 | 3.080 | 23,279 | +0.01(+0.33%) |
May 31, 2023 | 3.150 | 3.160 | 3.034 | 3.070 | 40,454 | -0.05(-1.60%) |
May 30, 2023 | 3.240 | 3.250 | 3.110 | 3.120 | 7,323 | -0.04(-1.27%) |
May 26, 2023 | 3.240 | 3.350 | 3.100 | 3.160 | 9,446 | -0.02(-0.63%) |
May 25, 2023 | 3.350 | 3.380 | 3.150 | 3.180 | 23,534 | -0.10(-3.05%) |
May 24, 2023 | 3.180 | 3.380 | 3.150 | 3.280 | 28,477 | +0.07(+2.18%) |
May 23, 2023 | 3.260 | 3.270 | 3.184 | 3.210 | 17,307 | +0.03(+0.94%) |
May 22, 2023 | 3.200 | 3.290 | 3.070 | 3.180 | 37,429 | +0.08(+2.58%) |
May 19, 2023 | 2.850 | 3.120 | 2.800 | 3.100 | 90,879 | +0.31(+11.11%) |
May 18, 2023 | 2.620 | 2.810 | 2.620 | 2.790 | 16,983 | +0.03(+1.09%) |
May 17, 2023 | 2.770 | 2.770 | 2.700 | 2.760 | 15,543 | +0.11(+4.15%) |
May 16, 2023 | 2.720 | 2.760 | 2.620 | 2.650 | 12,563 | -0.08(-2.93%) |
May 15, 2023 | 2.720 | 2.930 | 2.710 | 2.730 | 37,493 | +0.01(+0.37%) |
May 12, 2023 | 2.940 | 2.940 | 2.720 | 2.720 | 13,516 | -0.10(-3.55%) |
May 11, 2023 | 2.840 | 2.880 | 2.710 | 2.820 | 26,842 | +0.04(+1.44%) |
May 10, 2023 | 2.983 | 2.983 | 2.760 | 2.780 | 16,465 | -0.16(-5.44%) |
May 09, 2023 | 3.000 | 3.000 | 2.850 | 2.940 | 4,125 | +0.03(+1.03%) |
May 08, 2023 | 2.980 | 2.990 | 2.780 | 2.910 | 24,550 | -0.07(-2.35%) |
May 05, 2023 | 2.990 | 3.000 | 2.888 | 2.980 | 9,150 | -0.01(-0.33%) |
May 04, 2023 | 3.030 | 3.040 | 2.875 | 2.990 | 11,708 | +0.00(+0.00%) |
May 03, 2023 | 2.940 | 3.090 | 2.940 | 2.990 | 11,344 | -0.01(-0.33%) |
May 02, 2023 | 2.900 | 3.050 | 2.900 | 3.000 | 13,706 | +0.05(+1.69%) |
May 01, 2023 | 3.080 | 3.080 | 2.950 | 2.950 | 12,376 | -0.07(-2.32%) |
Apr 28, 2023 | 2.920 | 3.105 | 2.920 | 3.020 | 20,089 | +0.15(+5.23%) |
Apr 27, 2023 | 2.920 | 2.920 | 2.760 | 2.870 | 20,929 | +0.04(+1.41%) |
Apr 26, 2023 | 3.090 | 3.090 | 2.760 | 2.830 | 11,553 | -0.20(-6.60%) |
Apr 25, 2023 | 3.150 | 3.189 | 3.000 | 3.030 | 15,625 | -0.10(-3.19%) |
Apr 24, 2023 | 3.100 | 3.170 | 3.075 | 3.130 | 12,888 | +0.10(+3.30%) |
Apr 21, 2023 | 2.980 | 3.030 | 2.940 | 3.030 | 10,473 | +0.10(+3.41%) |
Apr 20, 2023 | 2.870 | 2.960 | 2.850 | 2.930 | 18,366 | +0.13(+4.64%) |
Apr 19, 2023 | 2.850 | 2.889 | 2.760 | 2.800 | 21,663 | -0.05(-1.75%) |
Apr 18, 2023 | 2.990 | 3.060 | 2.790 | 2.850 | 60,716 | -0.20(-6.56%) |
Apr 17, 2023 | 2.850 | 3.075 | 2.850 | 3.050 | 23,002 | +0.13(+4.45%) |
Apr 14, 2023 | 3.050 | 3.088 | 2.830 | 2.920 | 48,479 | -0.06(-2.01%) |
Apr 13, 2023 | 2.880 | 2.980 | 2.850 | 2.980 | 30,208 | +0.17(+6.24%) |
Apr 12, 2023 | 2.670 | 2.830 | 2.670 | 2.805 | 11,455 | +0.12(+4.28%) |
Apr 11, 2023 | 2.700 | 2.780 | 2.690 | 2.690 | 19,153 | -0.05(-1.82%) |
Apr 10, 2023 | 2.710 | 2.808 | 2.700 | 2.740 | 13,227 | -0.04(-1.44%) |
Apr 06, 2023 | 2.650 | 2.800 | 2.650 | 2.780 | 7,746 | +0.08(+2.96%) |
Apr 05, 2023 | 2.770 | 2.780 | 2.670 | 2.700 | 42,645 | -0.09(-3.23%) |
Apr 04, 2023 | 2.860 | 2.870 | 2.730 | 2.790 | 25,132 | -0.14(-4.78%) |
Apr 03, 2023 | 2.510 | 2.930 | 2.487 | 2.930 | 41,265 | +0.48(+19.59%) |
Mar 31, 2023 | 2.490 | 2.490 | 2.410 | 2.450 | 34,971 | +0.00(+0.00%) |
Mar 30, 2023 | 2.670 | 2.700 | 2.431 | 2.450 | 40,770 | -0.17(-6.49%) |
Mar 29, 2023 | 2.460 | 2.620 | 2.430 | 2.620 | 58,345 | +0.20(+8.26%) |
Mar 28, 2023 | 2.410 | 2.460 | 2.370 | 2.420 | 25,311 | -0.01(-0.41%) |
Mar 27, 2023 | 2.240 | 2.450 | 2.220 | 2.430 | 49,731 | +0.25(+11.47%) |
Mar 24, 2023 | 2.210 | 2.220 | 2.180 | 2.180 | 21,324 | -0.07(-3.11%) |
Mar 23, 2023 | 2.200 | 2.320 | 2.200 | 2.250 | 64,435 | +0.06(+2.74%) |
Mar 22, 2023 | 2.400 | 2.417 | 2.145 | 2.190 | 78,235 | -0.18(-7.59%) |
Mar 21, 2023 | 2.310 | 2.410 | 2.270 | 2.370 | 60,828 | -0.05(-2.07%) |
Mar 20, 2023 | 2.420 | 2.440 | 2.390 | 2.420 | 21,061 | +0.00(+0.00%) |
Mar 17, 2023 | 2.400 | 2.440 | 2.390 | 2.420 | 81,094 | +0.02(+0.83%) |
Mar 16, 2023 | 2.500 | 2.500 | 2.380 | 2.400 | 18,067 | -0.07(-2.83%) |
Mar 15, 2023 | 2.660 | 2.660 | 2.430 | 2.470 | 62,268 | -0.17(-6.44%) |
Mar 14, 2023 | 2.500 | 2.780 | 2.500 | 2.640 | 52,495 | +0.11(+4.35%) |
Mar 13, 2023 | 2.300 | 2.600 | 2.271 | 2.530 | 81,831 | +0.17(+7.20%) |
Mar 10, 2023 | 2.590 | 2.650 | 2.350 | 2.360 | 27,346 | -0.24(-9.23%) |
Mar 09, 2023 | 2.680 | 2.752 | 2.600 | 2.600 | 10,160 | -0.02(-0.76%) |
Mar 08, 2023 | 2.630 | 2.670 | 2.612 | 2.620 | 2,299 | -0.05(-1.87%) |
Mar 07, 2023 | 2.620 | 2.710 | 2.600 | 2.670 | 15,506 | +0.01(+0.38%) |
Mar 06, 2023 | 2.750 | 2.800 | 2.630 | 2.660 | 27,642 | -0.09(-3.27%) |
Mar 03, 2023 | 2.740 | 2.750 | 2.700 | 2.750 | 24,219 | +0.01(+0.36%) |
Mar 02, 2023 | 2.750 | 2.810 | 2.720 | 2.740 | 4,458 | +0.03(+1.11%) |
Mar 01, 2023 | 2.980 | 2.990 | 2.710 | 2.710 | 13,979 | -0.21(-7.19%) |
Feb 28, 2023 | 2.930 | 3.060 | 2.908 | 2.920 | 57,378 | -0.08(-2.67%) |
Feb 27, 2023 | 2.880 | 3.000 | 2.880 | 3.000 | 15,960 | +0.08(+2.74%) |
Feb 24, 2023 | 2.910 | 2.960 | 2.815 | 2.920 | 18,155 | +0.04(+1.39%) |
Feb 23, 2023 | 2.760 | 2.930 | 2.760 | 2.880 | 9,384 | +0.12(+4.35%) |
Feb 22, 2023 | 2.610 | 2.910 | 2.545 | 2.760 | 52,685 | +0.22(+8.66%) |
Feb 21, 2023 | 2.750 | 2.825 | 2.515 | 2.540 | 41,048 | -0.26(-9.29%) |
Feb 17, 2023 | 2.850 | 2.910 | 2.780 | 2.800 | 12,271 | -0.11(-3.78%) |
Feb 16, 2023 | 3.030 | 3.030 | 2.830 | 2.910 | 53,223 | -0.02(-0.68%) |
Feb 15, 2023 | 3.180 | 3.180 | 2.925 | 2.930 | 28,546 | -0.22(-6.98%) |
Feb 14, 2023 | 3.160 | 3.260 | 3.150 | 3.150 | 6,649 | +0.02(+0.64%) |
Feb 13, 2023 | 3.070 | 3.180 | 3.068 | 3.130 | 15,698 | -0.01(-0.32%) |
Feb 10, 2023 | 3.380 | 3.382 | 3.050 | 3.140 | 14,161 | -0.09(-2.79%) |
Feb 09, 2023 | 3.230 | 3.310 | 3.155 | 3.230 | 8,463 | -0.02(-0.62%) |
Feb 08, 2023 | 3.290 | 3.340 | 3.230 | 3.250 | 14,547 | -0.04(-1.22%) |
Feb 07, 2023 | 3.310 | 3.400 | 3.230 | 3.290 | 19,833 | -0.05(-1.50%) |
Feb 06, 2023 | 3.200 | 3.340 | 3.200 | 3.340 | 16,520 | +0.13(+4.05%) |
Feb 03, 2023 | 3.170 | 3.300 | 3.130 | 3.210 | 7,515 | -0.04(-1.23%) |
Feb 02, 2023 | 3.340 | 3.380 | 3.198 | 3.250 | 48,774 | -0.04(-1.22%) |
Feb 01, 2023 | 3.280 | 3.380 | 3.250 | 3.290 | 16,294 | +0.01(+0.30%) |
Jan 31, 2023 | 3.389 | 3.440 | 3.280 | 3.280 | 27,953 | -0.04(-1.20%) |
Jan 30, 2023 | 3.300 | 3.350 | 3.250 | 3.320 | 14,010 | +0.04(+1.22%) |
Jan 27, 2023 | 3.250 | 3.395 | 3.250 | 3.280 | 36,646 | +0.08(+2.50%) |
Jan 26, 2023 | 3.239 | 3.277 | 3.150 | 3.200 | 22,939 | +0.08(+2.56%) |
Jan 25, 2023 | 3.160 | 3.240 | 3.110 | 3.120 | 39,543 | -0.08(-2.50%) |
Jan 24, 2023 | 3.130 | 3.275 | 3.120 | 3.200 | 16,903 | +0.07(+2.24%) |
Jan 23, 2023 | 3.110 | 3.185 | 3.110 | 3.130 | 12,948 | +0.00(+0.00%) |
Jan 20, 2023 | 3.250 | 3.250 | 3.110 | 3.130 | 9,103 | -0.02(-0.63%) |
Jan 19, 2023 | 3.140 | 3.218 | 3.138 | 3.150 | 10,405 | -0.08(-2.48%) |
Jan 18, 2023 | 3.250 | 3.353 | 3.125 | 3.230 | 33,570 | +0.04(+1.25%) |
Jan 17, 2023 | 3.410 | 3.450 | 3.120 | 3.190 | 64,182 | -0.16(-4.78%) |
Jan 13, 2023 | 3.380 | 3.425 | 3.270 | 3.350 | 7,246 | +0.00(+0.00%) |
Jan 12, 2023 | 3.200 | 3.390 | 3.200 | 3.350 | 18,319 | +0.10(+3.08%) |
Jan 11, 2023 | 3.050 | 3.270 | 3.050 | 3.250 | 32,508 | +0.25(+8.33%) |
Jan 10, 2023 | 2.800 | 3.020 | 2.800 | 3.000 | 13,857 | +0.15(+5.26%) |
Jan 09, 2023 | 2.860 | 2.885 | 2.820 | 2.850 | 41,690 | +0.04(+1.42%) |
Jan 06, 2023 | 2.780 | 3.000 | 2.761 | 2.810 | 13,397 | +0.04(+1.44%) |
Jan 05, 2023 | 2.660 | 2.800 | 2.640 | 2.770 | 16,096 | +0.12(+4.53%) |
Jan 04, 2023 | 2.640 | 2.650 | 2.570 | 2.650 | 9,531 | +0.01(+0.38%) |
Jan 03, 2023 | 2.540 | 2.650 | 2.510 | 2.640 | 20,138 | +0.13(+5.18%) |
Dec 30, 2022 | 2.400 | 2.580 | 2.390 | 2.510 | 78,641 | +0.08(+3.29%) |
Dec 29, 2022 | 2.460 | 2.510 | 2.260 | 2.430 | 129,794 | -0.08(-3.19%) |
Dec 28, 2022 | 2.620 | 2.680 | 2.500 | 2.510 | 54,045 | -0.12(-4.56%) |
Dec 27, 2022 | 2.700 | 2.700 | 2.567 | 2.630 | 10,034 | -0.05(-1.87%) |
Dec 23, 2022 | 2.630 | 2.740 | 2.601 | 2.680 | 30,784 | +0.04(+1.52%) |
Dec 22, 2022 | 2.440 | 2.650 | 2.400 | 2.640 | 109,324 | +0.20(+8.20%) |
Dec 21, 2022 | 2.500 | 2.521 | 2.420 | 2.440 | 56,945 | -0.03(-1.21%) |
Dec 20, 2022 | 2.500 | 2.550 | 2.460 | 2.470 | 34,172 | +0.01(+0.41%) |
Dec 19, 2022 | 2.510 | 2.527 | 2.460 | 2.460 | 64,313 | -0.04(-1.60%) |
Dec 16, 2022 | 2.520 | 2.604 | 2.490 | 2.500 | 106,145 | -0.08(-3.10%) |
Dec 15, 2022 | 2.820 | 2.850 | 2.570 | 2.580 | 79,631 | -0.22(-7.86%) |
Dec 14, 2022 | 2.880 | 2.970 | 2.800 | 2.800 | 20,218 | -0.07(-2.44%) |
Dec 13, 2022 | 2.900 | 2.935 | 2.860 | 2.870 | 26,130 | -0.03(-1.03%) |
Dec 12, 2022 | 2.890 | 3.006 | 2.860 | 2.900 | 56,553 | -0.01(-0.34%) |
Dec 09, 2022 | 3.000 | 3.030 | 2.890 | 2.910 | 25,325 | -0.06(-2.02%) |
Dec 08, 2022 | 2.970 | 3.060 | 2.900 | 2.970 | 53,520 | +0.00(+0.00%) |
Dec 07, 2022 | 2.950 | 3.075 | 2.950 | 2.970 | 16,398 | -0.02(-0.67%) |
Dec 06, 2022 | 3.140 | 3.151 | 2.990 | 2.990 | 47,907 | -0.07(-2.29%) |
Dec 05, 2022 | 3.190 | 3.227 | 3.050 | 3.060 | 30,959 | +0.02(+0.66%) |
Dec 02, 2022 | 2.960 | 3.100 | 2.960 | 3.040 | 14,374 | +0.02(+0.66%) |
Dec 01, 2022 | 3.080 | 3.140 | 3.000 | 3.020 | 22,229 | -0.01(-0.33%) |
Nov 30, 2022 | 3.140 | 3.170 | 3.010 | 3.030 | 94,714 | -0.16(-5.02%) |
Nov 29, 2022 | 3.200 | 3.280 | 3.140 | 3.190 | 30,406 | -0.03(-0.93%) |
Nov 28, 2022 | 3.480 | 3.480 | 3.170 | 3.220 | 97,988 | -0.18(-5.29%) |
Nov 25, 2022 | 3.020 | 3.515 | 3.020 | 3.400 | 110,093 | +0.49(+16.84%) |
Nov 23, 2022 | 2.940 | 2.940 | 2.875 | 2.910 | 30,602 | +0.05(+1.75%) |
Nov 22, 2022 | 2.750 | 2.939 | 2.750 | 2.860 | 62,189 | +0.11(+4.00%) |
Nov 21, 2022 | 2.820 | 2.864 | 2.750 | 2.750 | 1,823,778 | -0.13(-4.51%) |
Nov 18, 2022 | 2.900 | 2.900 | 2.800 | 2.880 | 9,152 | +0.01(+0.35%) |
Nov 17, 2022 | 2.870 | 2.950 | 2.850 | 2.870 | 24,063 | -0.06(-2.05%) |
Nov 16, 2022 | 3.000 | 3.020 | 2.855 | 2.930 | 36,962 | -0.11(-3.62%) |
Nov 15, 2022 | 3.310 | 3.330 | 3.000 | 3.040 | 31,952 | -0.10(-3.18%) |
Nov 14, 2022 | 3.360 | 3.460 | 3.140 | 3.140 | 15,630 | -0.22(-6.55%) |
Nov 11, 2022 | 3.360 | 3.410 | 3.250 | 3.360 | 14,120 | -0.04(-1.18%) |
Nov 10, 2022 | 3.430 | 3.530 | 3.255 | 3.400 | 51,199 | -0.08(-2.30%) |
Nov 09, 2022 | 3.400 | 3.480 | 3.245 | 3.480 | 6,585 | +0.03(+0.87%) |
Nov 08, 2022 | 3.180 | 3.530 | 3.180 | 3.450 | 44,819 | +0.27(+8.49%) |
Nov 07, 2022 | 3.255 | 3.255 | 3.092 | 3.180 | 12,696 | +0.06(+1.92%) |
Nov 04, 2022 | 3.140 | 3.250 | 3.000 | 3.120 | 7,127 | +0.07(+2.30%) |
Nov 03, 2022 | 3.020 | 3.080 | 2.990 | 3.050 | 5,712 | +0.06(+2.01%) |
Nov 02, 2022 | 2.920 | 3.080 | 2.920 | 2.990 | 6,511 | +0.00(+0.00%) |
Nov 01, 2022 | 3.060 | 3.090 | 2.940 | 2.990 | 17,005 | -0.06(-1.97%) |
Oct 31, 2022 | 3.000 | 3.140 | 2.910 | 3.050 | 21,822 | -0.01(-0.16%) |
Oct 28, 2022 | 3.220 | 3.240 | 3.055 | 3.055 | 3,456 | -0.20(-6.29%) |
Oct 27, 2022 | 3.410 | 3.425 | 3.250 | 3.260 | 5,289 | -0.09(-2.69%) |
Oct 26, 2022 | 3.530 | 3.530 | 3.350 | 3.350 | 3,596 | -0.19(-5.37%) |
Oct 25, 2022 | 3.460 | 3.610 | 3.400 | 3.540 | 12,233 | +0.13(+3.81%) |
Oct 24, 2022 | 3.270 | 3.490 | 3.160 | 3.410 | 30,361 | +0.37(+12.17%) |
Oct 21, 2022 | 2.910 | 3.070 | 2.900 | 3.040 | 13,826 | +0.13(+4.47%) |
Oct 20, 2022 | 3.080 | 3.176 | 2.898 | 2.910 | 15,137 | -0.16(-5.21%) |
Oct 19, 2022 | 3.510 | 3.600 | 3.070 | 3.070 | 66,757 | -0.40(-11.53%) |
Oct 18, 2022 | 3.290 | 3.550 | 3.290 | 3.470 | 6,691 | +0.18(+5.47%) |
Oct 17, 2022 | 3.260 | 3.450 | 3.260 | 3.290 | 1,397 | +0.01(+0.30%) |
Oct 14, 2022 | 3.220 | 3.280 | 3.200 | 3.280 | 3,730 | +0.07(+2.18%) |
Oct 13, 2022 | 3.370 | 3.780 | 3.210 | 3.210 | 67,158 | -0.18(-5.31%) |
Oct 12, 2022 | 3.350 | 3.416 | 3.350 | 3.390 | 10,493 | +0.04(+1.19%) |
Oct 11, 2022 | 3.555 | 3.555 | 3.350 | 3.350 | 2,502 | -0.17(-4.83%) |
Oct 10, 2022 | 3.760 | 3.760 | 3.520 | 3.520 | 4,375 | -0.31(-8.09%) |
Oct 07, 2022 | 4.060 | 4.060 | 3.830 | 3.830 | 1,301 | +0.03(+0.79%) |
Oct 06, 2022 | 3.880 | 3.900 | 3.690 | 3.800 | 7,924 | -0.08(-2.06%) |
Oct 05, 2022 | 3.880 | 3.993 | 3.880 | 3.880 | 2,850 | -0.01(-0.26%) |
Oct 04, 2022 | 3.820 | 3.935 | 3.820 | 3.890 | 2,725 | +0.07(+1.83%) |
Oct 03, 2022 | 3.800 | 3.820 | 3.695 | 3.820 | 3,874 | +0.14(+3.80%) |
Sep 30, 2022 | 3.520 | 3.850 | 3.520 | 3.680 | 31,289 | +0.19(+5.44%) |
Sep 29, 2022 | 3.450 | 3.510 | 3.400 | 3.490 | 8,555 | -0.01(-0.29%) |
Sep 28, 2022 | 3.380 | 3.580 | 3.380 | 3.500 | 2,230 | -0.05(-1.41%) |
Sep 27, 2022 | 3.430 | 3.591 | 3.430 | 3.550 | 4,483 | +0.10(+2.90%) |
Sep 26, 2022 | 3.600 | 3.600 | 3.360 | 3.450 | 9,115 | -0.18(-4.96%) |
Sep 23, 2022 | 3.896 | 3.896 | 3.630 | 3.630 | 6,562 | -0.23(-5.96%) |
Sep 22, 2022 | 4.140 | 4.140 | 3.860 | 3.860 | 4,482 | -0.23(-5.62%) |
Sep 21, 2022 | 4.170 | 4.170 | 3.960 | 4.090 | 7,227 | -0.05(-1.21%) |
Sep 20, 2022 | 4.050 | 4.140 | 3.960 | 4.140 | 12,952 | +0.02(+0.49%) |
Sep 19, 2022 | 3.980 | 4.120 | 3.970 | 4.120 | 22,355 | +0.08(+1.98%) |
Sep 16, 2022 | 3.970 | 4.050 | 3.950 | 4.040 | 8,047 | -0.03(-0.74%) |
Sep 15, 2022 | 4.050 | 4.110 | 3.950 | 4.070 | 8,561 | +0.02(+0.49%) |
Sep 14, 2022 | 4.070 | 4.110 | 3.950 | 4.050 | 15,562 | +0.00(+0.00%) |
Sep 13, 2022 | 4.050 | 4.080 | 4.010 | 4.050 | 11,008 | +0.04(+0.99%) |
Sep 12, 2022 | 3.970 | 4.120 | 3.970 | 4.010 | 8,772 | -0.04(-0.99%) |
Sep 09, 2022 | 4.050 | 4.110 | 3.990 | 4.050 | 5,462 | -0.03(-0.61%) |
Sep 08, 2022 | 4.050 | 4.150 | 4.010 | 4.075 | 4,150 | +0.03(+0.62%) |
Sep 07, 2022 | 4.070 | 4.070 | 3.920 | 4.050 | 6,700 | +0.00(+0.00%) |
Sep 06, 2022 | 4.070 | 4.070 | 4.040 | 4.050 | 10,143 | -0.05(-1.22%) |
Sep 02, 2022 | 4.170 | 4.269 | 4.040 | 4.100 | 4,633 | +0.05(+1.23%) |
Sep 01, 2022 | 4.190 | 4.190 | 4.050 | 4.050 | 6,190 | -0.22(-5.15%) |
Aug 31, 2022 | 4.050 | 4.420 | 3.950 | 4.270 | 8,920 | +0.12(+2.89%) |
Aug 30, 2022 | 4.050 | 4.150 | 3.940 | 4.150 | 7,000 | +0.13(+3.23%) |
Aug 29, 2022 | 4.050 | 4.170 | 4.020 | 4.020 | 1,951 | -0.01(-0.25%) |
Aug 26, 2022 | 4.000 | 4.195 | 4.000 | 4.030 | 3,860 | -0.02(-0.49%) |
Aug 25, 2022 | 4.020 | 4.050 | 4.020 | 4.050 | 1,568 | +0.04(+1.00%) |
Aug 24, 2022 | 4.000 | 4.012 | 4.000 | 4.010 | 966 | +0.01(+0.25%) |
Aug 23, 2022 | 3.900 | 4.030 | 3.900 | 4.000 | 3,184 | -0.03(-0.79%) |
Aug 22, 2022 | 4.060 | 4.158 | 3.910 | 4.032 | 7,141 | -0.02(-0.44%) |
Aug 19, 2022 | 4.060 | 4.160 | 4.000 | 4.050 | 7,250 | +0.00(+0.00%) |
Aug 18, 2022 | 4.100 | 4.100 | 4.000 | 4.050 | 3,985 | +0.00(+0.00%) |
Aug 17, 2022 | 4.000 | 4.050 | 4.000 | 4.050 | 5,635 | +0.00(+0.00%) |
Aug 16, 2022 | 4.050 | 4.087 | 4.010 | 4.050 | 4,128 | +0.00(+0.00%) |
Aug 15, 2022 | 4.030 | 4.125 | 4.030 | 4.050 | 3,747 | +0.04(+1.00%) |
Aug 12, 2022 | 4.320 | 4.320 | 4.010 | 4.010 | 12,261 | -0.37(-8.45%) |
Aug 11, 2022 | 4.450 | 4.580 | 4.350 | 4.380 | 10,048 | -0.07(-1.57%) |
Aug 10, 2022 | 4.600 | 4.710 | 4.435 | 4.450 | 10,187 | -0.21(-4.51%) |
Aug 09, 2022 | 4.800 | 4.800 | 4.656 | 4.660 | 13,327 | -0.10(-2.10%) |
Aug 08, 2022 | 4.610 | 4.760 | 4.420 | 4.760 | 11,225 | +0.15(+3.25%) |
Aug 05, 2022 | 4.500 | 4.790 | 4.310 | 4.610 | 16,591 | +0.18(+4.06%) |
Aug 04, 2022 | 4.430 | 4.490 | 4.390 | 4.430 | 2,532 | -0.07(-1.56%) |
Aug 03, 2022 | 4.580 | 4.580 | 4.361 | 4.500 | 5,231 | +0.02(+0.55%) |
Aug 02, 2022 | 4.550 | 4.550 | 4.400 | 4.476 | 2,337 | -0.08(-1.85%) |
Aug 01, 2022 | 4.340 | 4.560 | 4.240 | 4.560 | 9,569 | +0.16(+3.64%) |
Jul 29, 2022 | 4.200 | 4.440 | 3.960 | 4.400 | 12,256 | +0.27(+6.54%) |
Jul 28, 2022 | 4.070 | 4.200 | 4.020 | 4.130 | 3,765 | -0.04(-0.96%) |
Jul 27, 2022 | 4.160 | 4.170 | 3.945 | 4.170 | 20,996 | +0.13(+3.22%) |
Jul 26, 2022 | 4.100 | 4.250 | 4.040 | 4.040 | 3,049 | -0.10(-2.42%) |
Jul 25, 2022 | 4.300 | 4.300 | 4.140 | 4.140 | 2,238 | -0.16(-3.72%) |
Jul 22, 2022 | 4.120 | 4.500 | 4.073 | 4.300 | 3,871 | +0.08(+1.90%) |
Jul 21, 2022 | 4.000 | 4.370 | 4.000 | 4.220 | 4,053 | -0.21(-4.74%) |
Jul 20, 2022 | 4.180 | 4.539 | 4.120 | 4.430 | 29,059 | +0.13(+3.02%) |
Jul 19, 2022 | 4.210 | 4.340 | 4.135 | 4.300 | 2,531 | +0.06(+1.42%) |
Jul 18, 2022 | 4.260 | 4.350 | 4.170 | 4.240 | 13,301 | +0.09(+2.17%) |
Jul 15, 2022 | 4.080 | 4.150 | 3.910 | 4.150 | 13,875 | +0.16(+3.94%) |
Jul 14, 2022 | 3.750 | 4.200 | 3.750 | 3.993 | 4,691 | +0.13(+3.43%) |
Jul 13, 2022 | 3.700 | 3.930 | 3.670 | 3.860 | 26,251 | +0.01(+0.26%) |
Jul 12, 2022 | 3.800 | 3.985 | 3.681 | 3.850 | 5,630 | -0.10(-2.53%) |
Jul 11, 2022 | 3.810 | 4.061 | 3.810 | 3.950 | 4,785 | +0.00(+0.00%) |
Jul 08, 2022 | 3.880 | 3.951 | 3.850 | 3.950 | 1,801 | +0.00(+0.00%) |
Jul 07, 2022 | 3.900 | 3.950 | 3.900 | 3.950 | 3,394 | -0.01(-0.25%) |
Jul 06, 2022 | 3.970 | 4.011 | 3.950 | 3.960 | 6,565 | +0.04(+1.02%) |
Jul 05, 2022 | 3.810 | 3.961 | 3.810 | 3.920 | 9,261 | +0.02(+0.51%) |