Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.540 | 3.616 | 3.500 | 3.510 | 16,824 | -0.01(-0.28%) |
Feb 27, 2023 | 3.500 | 3.590 | 3.500 | 3.520 | 6,676 | +0.07(+2.03%) |
Feb 24, 2023 | 3.510 | 3.510 | 3.450 | 3.450 | 2,615 | -0.10(-2.82%) |
Feb 23, 2023 | 3.500 | 3.570 | 3.500 | 3.550 | 3,003 | +0.03(+0.85%) |
Feb 22, 2023 | 3.590 | 3.620 | 3.520 | 3.520 | 8,252 | -0.02(-0.56%) |
Feb 21, 2023 | 3.600 | 3.620 | 3.520 | 3.540 | 21,472 | -0.04(-1.12%) |
Feb 17, 2023 | 3.570 | 3.610 | 3.530 | 3.580 | 10,081 | +0.04(+1.13%) |
Feb 16, 2023 | 3.550 | 3.570 | 3.480 | 3.540 | 12,603 | +0.03(+0.85%) |
Feb 15, 2023 | 3.450 | 3.540 | 3.380 | 3.510 | 21,675 | +0.02(+0.57%) |
Feb 14, 2023 | 3.390 | 3.510 | 3.380 | 3.490 | 6,900 | +0.06(+1.75%) |
Feb 13, 2023 | 3.550 | 3.550 | 3.430 | 3.430 | 10,223 | -0.16(-4.46%) |
Feb 10, 2023 | 3.630 | 3.630 | 3.550 | 3.590 | 9,956 | -0.02(-0.55%) |
Feb 09, 2023 | 3.667 | 3.667 | 3.550 | 3.610 | 30,689 | +0.01(+0.28%) |
Feb 08, 2023 | 3.600 | 3.630 | 3.590 | 3.600 | 4,737 | -0.04(-1.10%) |
Feb 07, 2023 | 3.560 | 3.710 | 3.560 | 3.640 | 24,937 | -0.07(-1.89%) |
Feb 06, 2023 | 3.720 | 3.720 | 3.663 | 3.710 | 7,349 | +0.05(+1.37%) |
Feb 03, 2023 | 3.630 | 3.700 | 3.629 | 3.660 | 8,809 | -0.02(-0.54%) |
Feb 02, 2023 | 3.600 | 3.710 | 3.600 | 3.680 | 51,076 | +0.15(+4.25%) |
Feb 01, 2023 | 3.480 | 3.555 | 3.480 | 3.530 | 5,839 | +0.07(+2.02%) |
Jan 31, 2023 | 3.480 | 3.500 | 3.460 | 3.460 | 4,144 | -0.02(-0.57%) |
Jan 30, 2023 | 3.520 | 3.520 | 3.480 | 3.480 | 5,421 | -0.02(-0.57%) |
Jan 27, 2023 | 3.460 | 3.500 | 3.420 | 3.500 | 2,178 | -0.01(-0.28%) |
Jan 26, 2023 | 3.410 | 3.510 | 3.373 | 3.510 | 10,245 | +0.02(+0.57%) |
Jan 25, 2023 | 3.310 | 3.490 | 3.300 | 3.490 | 18,680 | +0.18(+5.44%) |
Jan 24, 2023 | 3.340 | 3.355 | 3.310 | 3.310 | 8,606 | -0.02(-0.60%) |
Jan 23, 2023 | 3.300 | 3.330 | 3.300 | 3.330 | 3,889 | +0.03(+0.91%) |
Jan 20, 2023 | 3.154 | 3.300 | 3.123 | 3.300 | 25,713 | +0.15(+4.76%) |
Jan 19, 2023 | 3.220 | 3.245 | 3.140 | 3.150 | 6,904 | -0.09(-2.78%) |
Jan 18, 2023 | 3.280 | 3.390 | 3.220 | 3.240 | 24,984 | -0.07(-2.11%) |
Jan 17, 2023 | 3.370 | 3.455 | 3.100 | 3.310 | 23,028 | -0.05(-1.49%) |
Jan 13, 2023 | 3.428 | 3.428 | 3.350 | 3.360 | 36,267 | +0.00(+0.00%) |
Jan 12, 2023 | 3.240 | 3.360 | 3.228 | 3.360 | 47,665 | +0.14(+4.35%) |
Jan 11, 2023 | 3.130 | 3.280 | 3.120 | 3.220 | 12,785 | +0.10(+3.21%) |
Jan 10, 2023 | 3.120 | 3.250 | 3.110 | 3.120 | 142,327 | -0.05(-1.58%) |
Jan 09, 2023 | 3.070 | 3.200 | 2.956 | 3.170 | 14,313 | +0.09(+2.76%) |
Jan 06, 2023 | 3.080 | 3.140 | 3.050 | 3.085 | 72,634 | +0.03(+0.92%) |
Jan 05, 2023 | 3.050 | 3.070 | 3.030 | 3.057 | 99,131 | -0.04(-1.40%) |
Jan 04, 2023 | 3.058 | 3.119 | 3.050 | 3.100 | 66,623 | +0.06(+1.97%) |
Jan 03, 2023 | 2.810 | 3.060 | 2.810 | 3.040 | 30,641 | +0.27(+9.75%) |
Dec 30, 2022 | 2.710 | 2.830 | 2.710 | 2.770 | 62,209 | -0.01(-0.36%) |
Dec 29, 2022 | 2.710 | 2.785 | 2.710 | 2.780 | 41,453 | +0.11(+4.12%) |
Dec 28, 2022 | 2.790 | 2.790 | 2.650 | 2.670 | 43,026 | -0.10(-3.61%) |
Dec 27, 2022 | 2.820 | 2.820 | 2.760 | 2.770 | 31,965 | -0.06(-2.12%) |
Dec 23, 2022 | 2.780 | 2.836 | 2.760 | 2.830 | 22,979 | +0.06(+2.17%) |
Dec 22, 2022 | 2.770 | 2.780 | 2.720 | 2.770 | 10,475 | -0.03(-1.07%) |
Dec 21, 2022 | 2.740 | 2.800 | 2.705 | 2.800 | 18,555 | +0.07(+2.56%) |
Dec 20, 2022 | 2.820 | 2.820 | 2.710 | 2.730 | 25,843 | -0.08(-2.85%) |
Dec 19, 2022 | 2.830 | 2.870 | 2.800 | 2.810 | 25,834 | -0.01(-0.35%) |
Dec 16, 2022 | 2.810 | 2.830 | 2.755 | 2.820 | 81,938 | -0.03(-1.05%) |
Dec 15, 2022 | 2.870 | 2.875 | 2.820 | 2.850 | 50,672 | -0.03(-1.04%) |
Dec 14, 2022 | 2.940 | 3.000 | 2.860 | 2.880 | 28,487 | -0.06(-2.04%) |
Dec 13, 2022 | 3.070 | 3.070 | 2.900 | 2.940 | 25,201 | -0.01(-0.34%) |
Dec 12, 2022 | 2.930 | 3.025 | 2.900 | 2.950 | 35,360 | -0.01(-0.34%) |
Dec 09, 2022 | 3.270 | 3.315 | 2.936 | 2.960 | 60,616 | -0.03(-1.00%) |
Dec 08, 2022 | 3.020 | 3.060 | 2.990 | 2.990 | 29,300 | -0.02(-0.66%) |
Dec 07, 2022 | 3.030 | 3.055 | 2.980 | 3.010 | 53,075 | -0.01(-0.33%) |
Dec 06, 2022 | 3.100 | 3.110 | 3.000 | 3.020 | 54,142 | -0.10(-3.21%) |
Dec 05, 2022 | 3.160 | 3.174 | 3.120 | 3.120 | 17,964 | -0.06(-1.89%) |
Dec 02, 2022 | 3.200 | 3.230 | 3.180 | 3.180 | 61,580 | +0.00(+0.00%) |
Dec 01, 2022 | 3.200 | 3.230 | 3.170 | 3.180 | 88,257 | -0.04(-1.24%) |
Nov 30, 2022 | 3.180 | 3.330 | 3.160 | 3.220 | 40,087 | +0.00(+0.00%) |
Nov 29, 2022 | 3.269 | 3.299 | 3.170 | 3.220 | 60,448 | -0.05(-1.53%) |
Nov 28, 2022 | 3.340 | 3.350 | 3.250 | 3.270 | 22,004 | -0.09(-2.68%) |
Nov 25, 2022 | 3.380 | 3.384 | 3.360 | 3.360 | 1,332 | -0.06(-1.75%) |
Nov 23, 2022 | 3.340 | 3.490 | 3.340 | 3.420 | 13,726 | +0.05(+1.48%) |
Nov 22, 2022 | 3.380 | 3.400 | 3.310 | 3.370 | 4,422 | -0.04(-1.17%) |
Nov 21, 2022 | 3.500 | 3.500 | 3.370 | 3.410 | 5,485 | -0.09(-2.57%) |
Nov 18, 2022 | 3.490 | 3.565 | 3.490 | 3.500 | 8,692 | -0.02(-0.57%) |
Nov 17, 2022 | 3.470 | 3.616 | 3.470 | 3.520 | 7,612 | +0.00(+0.00%) |
Nov 16, 2022 | 3.790 | 3.790 | 3.480 | 3.520 | 9,058 | -0.10(-2.76%) |
Nov 15, 2022 | 3.590 | 3.780 | 3.590 | 3.620 | 6,155 | -0.01(-0.28%) |
Nov 14, 2022 | 3.600 | 3.710 | 3.550 | 3.630 | 43,842 | +0.16(+4.61%) |
Nov 11, 2022 | 3.400 | 3.850 | 3.400 | 3.470 | 57,592 | +0.08(+2.36%) |
Nov 10, 2022 | 3.360 | 3.410 | 3.350 | 3.390 | 7,435 | +0.09(+2.73%) |
Nov 09, 2022 | 3.265 | 3.363 | 3.265 | 3.300 | 4,742 | +0.10(+3.12%) |
Nov 08, 2022 | 3.400 | 3.400 | 3.200 | 3.200 | 3,687 | -0.17(-5.04%) |
Nov 07, 2022 | 3.450 | 3.450 | 3.310 | 3.370 | 6,899 | -0.03(-0.88%) |
Nov 04, 2022 | 3.400 | 3.420 | 3.280 | 3.400 | 21,923 | +0.01(+0.29%) |
Nov 03, 2022 | 3.410 | 3.420 | 3.350 | 3.390 | 3,109 | -0.11(-3.14%) |
Nov 02, 2022 | 3.560 | 3.600 | 3.490 | 3.500 | 8,600 | -0.06(-1.69%) |
Nov 01, 2022 | 3.490 | 3.580 | 3.490 | 3.560 | 5,662 | +0.05(+1.42%) |
Oct 31, 2022 | 3.480 | 3.520 | 3.430 | 3.510 | 30,464 | +0.08(+2.33%) |
Oct 28, 2022 | 3.280 | 3.450 | 3.260 | 3.430 | 5,371 | +0.13(+3.94%) |
Oct 27, 2022 | 3.240 | 3.410 | 3.240 | 3.300 | 10,218 | +0.07(+2.17%) |
Oct 26, 2022 | 3.170 | 3.240 | 3.170 | 3.230 | 17,461 | -0.02(-0.62%) |
Oct 25, 2022 | 3.180 | 3.261 | 3.180 | 3.250 | 37,763 | +0.10(+3.17%) |
Oct 24, 2022 | 3.180 | 3.200 | 3.150 | 3.150 | 10,628 | -0.05(-1.56%) |
Oct 21, 2022 | 3.260 | 3.290 | 3.200 | 3.200 | 11,496 | -0.06(-1.84%) |
Oct 20, 2022 | 3.360 | 3.360 | 3.200 | 3.260 | 12,647 | -0.05(-1.51%) |
Oct 19, 2022 | 3.320 | 3.360 | 3.280 | 3.310 | 5,992 | -0.03(-0.90%) |
Oct 18, 2022 | 3.390 | 3.390 | 3.280 | 3.340 | 20,609 | -0.03(-0.89%) |
Oct 17, 2022 | 3.290 | 3.450 | 3.290 | 3.370 | 25,306 | +0.01(+0.30%) |
Oct 14, 2022 | 3.420 | 3.420 | 3.310 | 3.360 | 4,286 | -0.08(-2.33%) |
Oct 13, 2022 | 3.230 | 3.548 | 3.220 | 3.440 | 29,700 | +0.16(+4.88%) |
Oct 12, 2022 | 3.210 | 3.360 | 3.170 | 3.280 | 15,461 | +0.10(+3.14%) |
Oct 11, 2022 | 3.220 | 3.280 | 3.180 | 3.180 | 8,299 | -0.05(-1.55%) |
Oct 10, 2022 | 3.290 | 3.310 | 3.210 | 3.230 | 7,556 | -0.10(-3.00%) |
Oct 07, 2022 | 3.320 | 3.400 | 3.280 | 3.330 | 6,369 | +0.02(+0.60%) |
Oct 06, 2022 | 3.290 | 3.310 | 3.200 | 3.310 | 28,757 | +0.01(+0.30%) |
Oct 05, 2022 | 3.410 | 3.440 | 3.290 | 3.300 | 17,327 | -0.17(-4.90%) |
Oct 04, 2022 | 3.570 | 3.870 | 3.470 | 3.470 | 63,637 | -0.10(-2.80%) |
Oct 03, 2022 | 3.400 | 3.570 | 3.310 | 3.570 | 29,876 | +0.28(+8.51%) |
Sep 30, 2022 | 3.180 | 3.470 | 3.180 | 3.290 | 39,006 | +0.08(+2.49%) |
Sep 29, 2022 | 3.440 | 3.440 | 3.170 | 3.210 | 33,933 | -0.28(-8.02%) |
Sep 28, 2022 | 3.400 | 3.600 | 3.400 | 3.490 | 14,913 | +0.14(+4.18%) |
Sep 27, 2022 | 3.550 | 3.585 | 3.350 | 3.350 | 75,927 | -0.17(-4.83%) |
Sep 26, 2022 | 3.570 | 3.980 | 3.510 | 3.520 | 330,635 | -0.02(-0.56%) |
Sep 23, 2022 | 3.610 | 3.651 | 3.515 | 3.540 | 34,317 | -0.10(-2.75%) |
Sep 22, 2022 | 3.680 | 3.740 | 3.640 | 3.640 | 45,592 | -0.15(-4.08%) |
Sep 21, 2022 | 3.730 | 3.840 | 3.695 | 3.795 | 42,938 | +0.11(+3.12%) |
Sep 20, 2022 | 3.780 | 3.822 | 3.670 | 3.680 | 27,835 | -0.11(-2.90%) |
Sep 19, 2022 | 3.710 | 3.870 | 3.710 | 3.790 | 36,339 | +0.08(+2.16%) |
Sep 16, 2022 | 3.950 | 3.950 | 3.710 | 3.710 | 75,210 | -0.25(-6.31%) |
Sep 15, 2022 | 3.950 | 4.030 | 3.950 | 3.960 | 41,880 | +0.01(+0.25%) |
Sep 14, 2022 | 3.860 | 4.005 | 3.860 | 3.950 | 69,265 | +0.16(+4.22%) |
Sep 13, 2022 | 3.740 | 3.850 | 3.710 | 3.790 | 35,652 | +0.05(+1.34%) |
Sep 12, 2022 | 3.770 | 3.835 | 3.740 | 3.740 | 16,396 | -0.06(-1.58%) |
Sep 09, 2022 | 3.980 | 3.980 | 3.780 | 3.800 | 47,017 | -0.01(-0.26%) |
Sep 08, 2022 | 3.850 | 3.854 | 3.760 | 3.810 | 10,486 | -0.05(-1.30%) |
Sep 07, 2022 | 3.900 | 3.980 | 3.860 | 3.860 | 8,328 | -0.16(-3.98%) |
Sep 06, 2022 | 4.000 | 4.170 | 3.940 | 4.020 | 11,471 | -0.01(-0.25%) |
Sep 02, 2022 | 4.070 | 4.090 | 3.940 | 4.030 | 64,646 | -0.03(-0.74%) |
Sep 01, 2022 | 4.050 | 4.060 | 4.003 | 4.060 | 37,903 | +0.02(+0.50%) |
Aug 31, 2022 | 4.030 | 4.080 | 4.000 | 4.040 | 30,999 | -0.03(-0.74%) |
Aug 30, 2022 | 4.050 | 4.100 | 4.010 | 4.070 | 9,965 | +0.03(+0.74%) |
Aug 29, 2022 | 4.170 | 4.270 | 4.020 | 4.040 | 23,434 | -0.24(-5.61%) |
Aug 26, 2022 | 4.300 | 4.390 | 4.140 | 4.280 | 14,816 | -0.10(-2.28%) |
Aug 25, 2022 | 4.310 | 4.400 | 4.260 | 4.380 | 15,483 | +0.08(+1.86%) |
Aug 24, 2022 | 4.250 | 4.360 | 4.220 | 4.300 | 6,968 | +0.01(+0.23%) |
Aug 23, 2022 | 4.200 | 4.330 | 4.140 | 4.290 | 10,287 | +0.13(+3.12%) |
Aug 22, 2022 | 4.300 | 4.300 | 4.030 | 4.160 | 8,169 | -0.13(-3.03%) |
Aug 19, 2022 | 4.560 | 4.560 | 4.230 | 4.290 | 16,011 | -0.26(-5.71%) |
Aug 18, 2022 | 4.580 | 4.590 | 4.500 | 4.550 | 18,210 | -0.03(-0.66%) |
Aug 17, 2022 | 4.530 | 4.650 | 4.510 | 4.580 | 26,515 | +0.01(+0.22%) |
Aug 16, 2022 | 4.550 | 4.610 | 4.460 | 4.570 | 8,479 | -0.02(-0.44%) |
Aug 15, 2022 | 4.630 | 4.680 | 4.170 | 4.590 | 17,519 | -0.03(-0.72%) |
Aug 12, 2022 | 4.680 | 4.680 | 4.620 | 4.623 | 28,803 | -0.07(-1.42%) |
Aug 11, 2022 | 4.540 | 4.700 | 4.540 | 4.690 | 20,365 | +0.15(+3.30%) |
Aug 10, 2022 | 4.630 | 4.680 | 4.480 | 4.540 | 17,128 | -0.05(-1.09%) |
Aug 09, 2022 | 4.600 | 4.670 | 4.517 | 4.590 | 18,687 | -0.07(-1.50%) |
Aug 08, 2022 | 4.650 | 4.880 | 4.590 | 4.660 | 26,424 | +0.01(+0.22%) |
Aug 05, 2022 | 4.620 | 4.650 | 4.560 | 4.650 | 15,259 | +0.04(+0.87%) |
Aug 04, 2022 | 4.600 | 4.630 | 4.520 | 4.610 | 12,408 | +0.04(+0.88%) |
Aug 03, 2022 | 4.680 | 4.715 | 4.540 | 4.570 | 49,215 | -0.12(-2.56%) |
Aug 02, 2022 | 4.880 | 4.880 | 4.690 | 4.690 | 13,918 | -0.06(-1.26%) |
Aug 01, 2022 | 4.680 | 4.790 | 4.500 | 4.750 | 21,879 | +0.09(+1.93%) |
Jul 29, 2022 | 4.450 | 4.660 | 4.410 | 4.660 | 121,137 | +0.21(+4.72%) |
Jul 28, 2022 | 4.490 | 4.490 | 4.430 | 4.450 | 28,502 | -0.04(-0.89%) |
Jul 27, 2022 | 4.300 | 4.530 | 4.260 | 4.490 | 239,864 | +0.21(+4.91%) |
Jul 26, 2022 | 4.220 | 4.300 | 4.160 | 4.280 | 38,904 | +0.07(+1.66%) |
Jul 25, 2022 | 4.380 | 4.380 | 4.180 | 4.210 | 37,079 | +0.04(+0.96%) |
Jul 22, 2022 | 4.110 | 4.200 | 4.000 | 4.170 | 29,308 | +0.03(+0.72%) |
Jul 21, 2022 | 4.210 | 4.210 | 4.090 | 4.140 | 60,616 | -0.09(-2.13%) |
Jul 20, 2022 | 4.210 | 4.310 | 4.200 | 4.230 | 31,560 | -0.01(-0.24%) |
Jul 19, 2022 | 3.929 | 4.392 | 3.900 | 4.240 | 45,362 | +0.32(+8.16%) |
Jul 18, 2022 | 3.770 | 3.920 | 3.740 | 3.920 | 9,460 | +0.20(+5.38%) |
Jul 15, 2022 | 3.820 | 3.855 | 3.700 | 3.720 | 27,371 | -0.08(-2.11%) |
Jul 14, 2022 | 3.620 | 3.820 | 3.580 | 3.800 | 46,132 | +0.10(+2.70%) |
Jul 13, 2022 | 3.650 | 3.700 | 3.650 | 3.700 | 7,877 | -0.01(-0.27%) |
Jul 12, 2022 | 3.620 | 3.740 | 3.600 | 3.710 | 15,478 | +0.06(+1.64%) |
Jul 11, 2022 | 3.680 | 3.770 | 3.600 | 3.650 | 26,692 | -0.01(-0.27%) |
Jul 08, 2022 | 3.610 | 3.790 | 3.550 | 3.660 | 45,469 | +0.03(+0.83%) |
Jul 07, 2022 | 3.560 | 3.660 | 3.550 | 3.630 | 22,906 | +0.03(+0.83%) |
Jul 06, 2022 | 3.661 | 3.661 | 3.580 | 3.600 | 15,528 | -0.04(-1.10%) |
Jul 05, 2022 | 3.660 | 3.670 | 3.575 | 3.640 | 40,006 | -0.01(-0.27%) |
Jul 01, 2022 | 3.630 | 3.700 | 3.545 | 3.650 | 33,040 | +0.04(+1.11%) |
Jun 30, 2022 | 3.540 | 3.640 | 3.510 | 3.610 | 24,893 | +0.01(+0.28%) |
Jun 29, 2022 | 3.580 | 3.660 | 3.536 | 3.600 | 45,567 | +0.01(+0.28%) |
Jun 28, 2022 | 3.580 | 3.630 | 3.510 | 3.590 | 20,113 | +0.07(+1.99%) |
Jun 27, 2022 | 3.530 | 3.560 | 3.481 | 3.520 | 5,633 | -0.03(-0.85%) |
Jun 24, 2022 | 3.500 | 3.575 | 3.500 | 3.550 | 5,270 | +0.09(+2.60%) |
Jun 23, 2022 | 3.460 | 3.500 | 3.424 | 3.460 | 34,272 | -0.04(-1.14%) |
Jun 22, 2022 | 3.360 | 3.500 | 3.360 | 3.500 | 15,828 | +0.10(+2.94%) |
Jun 21, 2022 | 3.310 | 3.425 | 3.310 | 3.400 | 26,936 | +0.12(+3.66%) |
Jun 17, 2022 | 3.350 | 3.470 | 3.280 | 3.280 | 23,696 | -0.07(-2.09%) |
Jun 16, 2022 | 3.410 | 3.420 | 3.250 | 3.350 | 37,639 | -0.07(-2.05%) |
Jun 15, 2022 | 3.380 | 3.550 | 3.380 | 3.420 | 93,336 | +0.04(+1.18%) |
Jun 14, 2022 | 3.530 | 3.530 | 3.380 | 3.380 | 21,836 | -0.18(-5.06%) |
Jun 13, 2022 | 3.360 | 3.590 | 3.360 | 3.560 | 6,802 | -0.01(-0.28%) |
Jun 10, 2022 | 3.730 | 3.730 | 3.570 | 3.570 | 20,745 | -0.08(-2.19%) |
Jun 09, 2022 | 3.670 | 3.700 | 3.550 | 3.650 | 17,426 | -0.01(-0.27%) |
Jun 08, 2022 | 3.630 | 3.660 | 3.550 | 3.660 | 23,799 | +0.00(+0.00%) |
Jun 07, 2022 | 3.520 | 3.700 | 3.520 | 3.660 | 50,406 | +0.02(+0.55%) |
Jun 06, 2022 | 3.640 | 3.670 | 3.580 | 3.640 | 24,604 | +0.03(+0.83%) |
Jun 03, 2022 | 3.680 | 3.680 | 3.560 | 3.610 | 21,622 | -0.12(-3.22%) |
Jun 02, 2022 | 3.650 | 3.735 | 3.600 | 3.730 | 10,912 | +0.06(+1.63%) |
Jun 01, 2022 | 3.714 | 3.714 | 3.610 | 3.670 | 14,757 | -0.03(-0.81%) |
May 31, 2022 | 3.750 | 3.816 | 3.670 | 3.700 | 17,633 | -0.07(-1.86%) |
May 27, 2022 | 3.740 | 3.830 | 3.696 | 3.770 | 28,496 | +0.07(+1.89%) |
May 26, 2022 | 3.730 | 3.730 | 3.600 | 3.700 | 11,781 | +0.16(+4.52%) |
May 25, 2022 | 3.400 | 3.630 | 3.360 | 3.540 | 26,926 | +0.13(+3.81%) |
May 24, 2022 | 3.360 | 3.415 | 3.330 | 3.410 | 41,931 | -0.03(-0.87%) |
May 23, 2022 | 3.351 | 3.535 | 3.350 | 3.440 | 105,617 | +0.10(+2.99%) |
May 20, 2022 | 3.390 | 3.400 | 3.340 | 3.340 | 59,664 | -0.02(-0.60%) |
May 19, 2022 | 3.450 | 3.450 | 3.310 | 3.360 | 62,229 | -0.10(-2.89%) |
May 18, 2022 | 3.450 | 3.618 | 3.400 | 3.460 | 15,119 | +0.01(+0.29%) |
May 17, 2022 | 3.540 | 3.660 | 3.430 | 3.450 | 23,597 | -0.08(-2.27%) |
May 16, 2022 | 3.520 | 3.780 | 3.510 | 3.530 | 16,525 | +0.01(+0.28%) |
May 13, 2022 | 3.520 | 3.580 | 3.500 | 3.520 | 15,348 | +0.00(+0.00%) |
May 12, 2022 | 3.530 | 3.600 | 3.360 | 3.520 | 22,131 | +0.01(+0.28%) |
May 11, 2022 | 3.600 | 3.610 | 3.440 | 3.510 | 25,940 | -0.02(-0.57%) |
May 10, 2022 | 3.750 | 3.754 | 3.520 | 3.530 | 85,176 | -0.28(-7.35%) |
May 09, 2022 | 3.880 | 3.950 | 3.730 | 3.810 | 48,480 | -0.14(-3.54%) |
May 06, 2022 | 3.990 | 4.000 | 3.880 | 3.950 | 32,656 | -0.13(-3.19%) |
May 05, 2022 | 3.970 | 4.080 | 3.875 | 4.080 | 40,745 | +0.00(+0.00%) |
May 04, 2022 | 4.030 | 4.080 | 3.960 | 4.080 | 25,776 | +0.09(+2.26%) |
May 03, 2022 | 3.920 | 4.000 | 3.920 | 3.990 | 5,758 | +0.07(+1.79%) |
May 02, 2022 | 3.950 | 4.050 | 3.910 | 3.920 | 26,171 | -0.07(-1.75%) |
Apr 29, 2022 | 4.000 | 4.000 | 3.891 | 3.990 | 16,898 | +0.10(+2.57%) |
Apr 28, 2022 | 3.930 | 4.020 | 3.840 | 3.890 | 77,771 | +0.00(+0.00%) |
Apr 27, 2022 | 3.960 | 3.960 | 3.800 | 3.890 | 31,272 | -0.03(-0.77%) |
Apr 26, 2022 | 4.020 | 4.025 | 3.920 | 3.920 | 15,315 | -0.10(-2.49%) |
Apr 25, 2022 | 4.060 | 4.130 | 3.950 | 4.020 | 38,510 | -0.04(-0.99%) |
Apr 22, 2022 | 4.120 | 4.150 | 4.050 | 4.060 | 40,594 | -0.04(-0.98%) |
Apr 21, 2022 | 4.160 | 4.240 | 4.080 | 4.100 | 13,917 | -0.09(-2.15%) |
Apr 20, 2022 | 4.180 | 4.270 | 4.170 | 4.190 | 11,241 | +0.04(+0.96%) |
Apr 19, 2022 | 4.140 | 4.210 | 4.140 | 4.150 | 8,811 | +0.02(+0.48%) |
Apr 18, 2022 | 4.190 | 4.230 | 4.100 | 4.130 | 21,865 | -0.10(-2.36%) |
Apr 14, 2022 | 4.110 | 4.230 | 4.090 | 4.230 | 26,647 | +0.16(+3.93%) |
Apr 13, 2022 | 4.110 | 4.160 | 4.070 | 4.070 | 15,751 | -0.04(-0.97%) |
Apr 12, 2022 | 4.150 | 4.220 | 4.110 | 4.110 | 12,938 | -0.01(-0.24%) |
Apr 11, 2022 | 4.190 | 4.190 | 4.070 | 4.120 | 19,656 | -0.03(-0.72%) |
Apr 08, 2022 | 4.233 | 4.233 | 4.119 | 4.150 | 11,642 | -0.01(-0.24%) |
Apr 07, 2022 | 4.300 | 4.300 | 4.160 | 4.160 | 35,093 | -0.08(-1.89%) |
Apr 06, 2022 | 4.310 | 4.370 | 4.240 | 4.240 | 9,472 | -0.06(-1.40%) |
Apr 05, 2022 | 4.380 | 4.413 | 4.260 | 4.300 | 13,307 | -0.08(-1.83%) |
Apr 04, 2022 | 4.380 | 4.430 | 4.350 | 4.380 | 11,580 | +0.04(+0.92%) |
Apr 01, 2022 | 4.340 | 4.470 | 4.300 | 4.340 | 8,974 | +0.06(+1.40%) |
Mar 31, 2022 | 4.430 | 4.430 | 4.270 | 4.280 | 4,875 | -0.14(-3.17%) |
Mar 30, 2022 | 4.450 | 4.450 | 4.335 | 4.420 | 4,066 | -0.01(-0.23%) |
Mar 29, 2022 | 4.290 | 4.490 | 4.270 | 4.430 | 27,318 | +0.18(+4.24%) |
Mar 28, 2022 | 4.270 | 4.270 | 4.195 | 4.250 | 5,942 | -0.02(-0.47%) |
Mar 25, 2022 | 4.160 | 4.350 | 4.160 | 4.270 | 14,360 | -0.01(-0.23%) |
Mar 24, 2022 | 4.300 | 4.439 | 4.190 | 4.280 | 8,856 | -0.06(-1.38%) |
Mar 23, 2022 | 4.390 | 4.412 | 4.240 | 4.340 | 7,171 | -0.11(-2.47%) |
Mar 22, 2022 | 4.478 | 4.515 | 4.350 | 4.450 | 17,246 | -0.03(-0.67%) |
Mar 21, 2022 | 4.550 | 4.570 | 4.400 | 4.480 | 14,904 | -0.02(-0.44%) |
Mar 18, 2022 | 4.390 | 4.580 | 4.380 | 4.500 | 69,108 | +0.04(+0.90%) |
Mar 17, 2022 | 4.440 | 4.460 | 4.330 | 4.460 | 25,261 | +0.08(+1.83%) |
Mar 16, 2022 | 4.200 | 4.435 | 4.200 | 4.380 | 49,579 | +0.28(+6.83%) |
Mar 15, 2022 | 4.070 | 4.150 | 4.050 | 4.100 | 23,857 | +0.01(+0.24%) |
Mar 14, 2022 | 4.220 | 4.270 | 4.090 | 4.090 | 46,491 | -0.14(-3.31%) |
Mar 11, 2022 | 4.240 | 4.370 | 4.170 | 4.230 | 11,641 | +0.00(+0.00%) |
Mar 10, 2022 | 4.160 | 4.280 | 4.160 | 4.230 | 10,397 | +0.01(+0.12%) |
Mar 09, 2022 | 4.200 | 4.258 | 4.130 | 4.225 | 20,282 | +0.13(+3.30%) |
Mar 08, 2022 | 4.180 | 4.190 | 3.980 | 4.090 | 45,295 | +0.03(+0.74%) |
Mar 07, 2022 | 4.200 | 4.240 | 4.040 | 4.060 | 67,755 | -0.11(-2.64%) |
Mar 04, 2022 | 4.220 | 4.230 | 4.125 | 4.170 | 15,854 | -0.08(-1.88%) |
Mar 03, 2022 | 4.320 | 4.320 | 4.165 | 4.250 | 17,528 | -0.07(-1.62%) |
Mar 02, 2022 | 4.390 | 4.440 | 4.320 | 4.320 | 20,588 | -0.03(-0.69%) |