Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.660 | 3.750 | 3.660 | 3.690 | 1,351,117 | +0.06(+1.65%) |
Jun 29, 2023 | 3.810 | 3.825 | 3.600 | 3.630 | 2,499,428 | -0.21(-5.47%) |
Jun 28, 2023 | 3.850 | 3.890 | 3.805 | 3.840 | 1,415,099 | -0.03(-0.78%) |
Jun 27, 2023 | 3.790 | 3.915 | 3.770 | 3.870 | 1,701,387 | +0.08(+2.11%) |
Jun 26, 2023 | 3.870 | 3.895 | 3.780 | 3.790 | 1,321,877 | -0.08(-2.07%) |
Jun 23, 2023 | 3.860 | 3.900 | 3.815 | 3.870 | 3,741,501 | -0.01(-0.26%) |
Jun 22, 2023 | 3.920 | 3.990 | 3.870 | 3.880 | 1,443,721 | -0.07(-1.77%) |
Jun 21, 2023 | 3.870 | 3.960 | 3.820 | 3.950 | 1,109,333 | +0.05(+1.28%) |
Jun 20, 2023 | 3.950 | 3.950 | 3.800 | 3.900 | 1,715,483 | -0.03(-0.76%) |
Jun 16, 2023 | 4.000 | 4.020 | 3.900 | 3.930 | 8,224,271 | -0.06(-1.50%) |
Jun 15, 2023 | 3.880 | 4.020 | 3.840 | 3.990 | 1,839,116 | +0.10(+2.57%) |
Jun 14, 2023 | 4.000 | 4.000 | 3.860 | 3.890 | 1,899,256 | -0.11(-2.75%) |
Jun 13, 2023 | 3.900 | 4.010 | 3.820 | 4.000 | 1,698,813 | +0.13(+3.36%) |
Jun 12, 2023 | 3.820 | 3.895 | 3.750 | 3.870 | 1,977,968 | +0.05(+1.31%) |
Jun 09, 2023 | 3.980 | 4.019 | 3.750 | 3.820 | 2,244,974 | -0.15(-3.78%) |
Jun 08, 2023 | 4.050 | 4.090 | 3.970 | 3.970 | 1,068,086 | -0.09(-2.22%) |
Jun 07, 2023 | 4.060 | 4.100 | 3.995 | 4.060 | 1,541,270 | +0.00(+0.00%) |
Jun 06, 2023 | 4.040 | 4.100 | 4.002 | 4.060 | 1,276,609 | +0.03(+0.74%) |
Jun 05, 2023 | 4.020 | 4.100 | 3.990 | 4.030 | 1,401,323 | -0.02(-0.49%) |
Jun 02, 2023 | 4.030 | 4.050 | 3.940 | 4.050 | 1,546,781 | +0.04(+1.00%) |
Jun 01, 2023 | 4.070 | 4.070 | 3.965 | 4.010 | 1,108,871 | -0.06(-1.47%) |
May 31, 2023 | 4.040 | 4.150 | 4.000 | 4.070 | 2,145,547 | +0.03(+0.74%) |
May 30, 2023 | 4.050 | 4.110 | 3.960 | 4.040 | 1,421,533 | -0.04(-0.98%) |
May 26, 2023 | 3.920 | 4.100 | 3.870 | 4.080 | 1,745,491 | +0.14(+3.55%) |
May 25, 2023 | 4.000 | 4.010 | 3.840 | 3.940 | 2,062,498 | -0.09(-2.23%) |
May 24, 2023 | 4.020 | 4.050 | 3.980 | 4.030 | 1,687,850 | -0.03(-0.74%) |
May 23, 2023 | 4.130 | 4.160 | 4.030 | 4.060 | 1,950,979 | -0.09(-2.17%) |
May 22, 2023 | 4.120 | 4.200 | 4.095 | 4.150 | 2,627,620 | +0.05(+1.22%) |
May 19, 2023 | 4.090 | 4.150 | 4.040 | 4.100 | 1,328,476 | +0.06(+1.49%) |
May 18, 2023 | 4.100 | 4.115 | 3.980 | 4.040 | 2,154,013 | -0.07(-1.70%) |
May 17, 2023 | 4.090 | 4.140 | 3.965 | 4.110 | 1,758,402 | +0.03(+0.74%) |
May 16, 2023 | 4.010 | 4.130 | 4.000 | 4.080 | 2,656,603 | -0.11(-2.63%) |
May 15, 2023 | 4.210 | 4.300 | 4.140 | 4.190 | 5,110,690 | -0.03(-0.71%) |
May 12, 2023 | 3.980 | 4.265 | 3.930 | 4.220 | 6,777,166 | +0.26(+6.57%) |
May 11, 2023 | 3.900 | 4.030 | 3.740 | 3.960 | 8,956,780 | +0.39(+10.92%) |
May 10, 2023 | 3.540 | 3.575 | 3.480 | 3.570 | 1,816,450 | +0.10(+2.88%) |
May 09, 2023 | 3.470 | 3.520 | 3.420 | 3.470 | 1,244,867 | -0.03(-0.86%) |
May 08, 2023 | 3.470 | 3.565 | 3.440 | 3.500 | 1,722,997 | +0.04(+1.16%) |
May 05, 2023 | 3.470 | 3.570 | 3.440 | 3.460 | 1,920,281 | +0.04(+1.17%) |
May 04, 2023 | 3.450 | 3.450 | 3.345 | 3.420 | 1,689,942 | -0.06(-1.72%) |
May 03, 2023 | 3.330 | 3.535 | 3.294 | 3.480 | 2,864,118 | +0.18(+5.45%) |
May 02, 2023 | 3.430 | 3.445 | 3.270 | 3.300 | 1,924,755 | -0.12(-3.51%) |
May 01, 2023 | 3.330 | 3.470 | 3.330 | 3.420 | 2,291,901 | +0.07(+2.09%) |
Apr 28, 2023 | 3.300 | 3.390 | 3.260 | 3.350 | 1,641,755 | +0.04(+1.21%) |
Apr 27, 2023 | 3.320 | 3.375 | 3.240 | 3.310 | 1,734,259 | +0.01(+0.30%) |
Apr 26, 2023 | 3.310 | 3.340 | 3.270 | 3.300 | 1,168,989 | -0.03(-0.90%) |
Apr 25, 2023 | 3.440 | 3.480 | 3.280 | 3.330 | 1,405,163 | -0.11(-3.20%) |
Apr 24, 2023 | 3.560 | 3.580 | 3.410 | 3.440 | 1,272,811 | -0.14(-3.91%) |
Apr 21, 2023 | 3.420 | 3.600 | 3.410 | 3.580 | 2,079,522 | +0.14(+4.07%) |
Apr 20, 2023 | 3.430 | 3.470 | 3.380 | 3.440 | 1,423,588 | -0.02(-0.58%) |
Apr 19, 2023 | 3.320 | 3.480 | 3.291 | 3.460 | 1,369,443 | +0.12(+3.59%) |
Apr 18, 2023 | 3.360 | 3.375 | 3.290 | 3.340 | 1,216,164 | +0.00(+0.00%) |
Apr 17, 2023 | 3.180 | 3.380 | 3.170 | 3.340 | 2,512,498 | +0.16(+5.03%) |
Apr 14, 2023 | 3.220 | 3.220 | 3.070 | 3.180 | 1,787,099 | -0.04(-1.24%) |
Apr 13, 2023 | 3.130 | 3.235 | 3.095 | 3.220 | 3,944,705 | +0.10(+3.21%) |
Apr 12, 2023 | 3.330 | 3.330 | 3.090 | 3.120 | 2,418,530 | -0.11(-3.41%) |
Apr 11, 2023 | 3.300 | 3.390 | 3.190 | 3.230 | 2,373,909 | -0.08(-2.42%) |
Apr 10, 2023 | 3.330 | 3.340 | 3.240 | 3.310 | 2,058,046 | -0.06(-1.78%) |
Apr 06, 2023 | 3.190 | 3.370 | 3.150 | 3.370 | 1,802,697 | +0.20(+6.31%) |
Apr 05, 2023 | 3.220 | 3.260 | 3.140 | 3.170 | 2,219,612 | -0.05(-1.55%) |
Apr 04, 2023 | 3.350 | 3.360 | 3.180 | 3.220 | 2,694,155 | -0.10(-3.01%) |
Apr 03, 2023 | 3.300 | 3.377 | 3.280 | 3.320 | 1,588,674 | +0.01(+0.30%) |
Mar 31, 2023 | 3.190 | 3.350 | 3.170 | 3.310 | 2,073,633 | +0.15(+4.75%) |
Mar 30, 2023 | 3.290 | 3.315 | 3.130 | 3.160 | 2,972,694 | -0.11(-3.36%) |
Mar 29, 2023 | 3.230 | 3.270 | 3.190 | 3.270 | 1,501,029 | +0.06(+1.87%) |
Mar 28, 2023 | 3.320 | 3.380 | 3.180 | 3.210 | 1,694,840 | -0.11(-3.31%) |
Mar 27, 2023 | 3.370 | 3.470 | 3.305 | 3.320 | 2,080,293 | +0.00(+0.00%) |
Mar 24, 2023 | 3.280 | 3.440 | 3.250 | 3.320 | 3,949,845 | +0.21(+6.75%) |
Mar 23, 2023 | 3.040 | 3.140 | 3.030 | 3.110 | 2,367,959 | +0.10(+3.32%) |
Mar 22, 2023 | 3.090 | 3.105 | 2.990 | 3.010 | 2,936,760 | -0.09(-2.90%) |
Mar 21, 2023 | 3.100 | 3.180 | 3.075 | 3.100 | 1,831,400 | +0.02(+0.65%) |
Mar 20, 2023 | 3.090 | 3.120 | 2.945 | 3.080 | 2,215,952 | -0.02(-0.65%) |
Mar 17, 2023 | 3.130 | 3.180 | 3.030 | 3.100 | 9,981,848 | -0.03(-0.96%) |
Mar 16, 2023 | 3.110 | 3.190 | 3.060 | 3.130 | 1,755,918 | +0.00(+0.00%) |
Mar 15, 2023 | 3.170 | 3.205 | 3.090 | 3.130 | 3,168,589 | -0.09(-2.80%) |
Mar 14, 2023 | 3.250 | 3.280 | 3.170 | 3.220 | 2,464,199 | +0.04(+1.26%) |
Mar 13, 2023 | 3.030 | 3.230 | 3.010 | 3.180 | 3,320,140 | +0.09(+2.91%) |
Mar 10, 2023 | 3.300 | 3.300 | 3.040 | 3.090 | 3,583,700 | -0.19(-5.79%) |
Mar 09, 2023 | 3.420 | 3.460 | 3.220 | 3.280 | 2,023,939 | -0.13(-3.81%) |
Mar 08, 2023 | 3.410 | 3.470 | 3.360 | 3.410 | 973,446 | +0.01(+0.29%) |
Mar 07, 2023 | 3.380 | 3.470 | 3.350 | 3.400 | 1,360,137 | +0.05(+1.49%) |
Mar 06, 2023 | 3.420 | 3.450 | 3.310 | 3.350 | 1,695,171 | -0.07(-2.05%) |
Mar 03, 2023 | 3.470 | 3.500 | 3.380 | 3.420 | 3,051,589 | -0.04(-1.16%) |
Mar 02, 2023 | 3.520 | 3.555 | 3.450 | 3.460 | 1,046,901 | -0.09(-2.54%) |
Mar 01, 2023 | 3.570 | 3.670 | 3.540 | 3.550 | 1,821,932 | +0.00(+0.00%) |
Feb 28, 2023 | 3.510 | 3.610 | 3.490 | 3.550 | 1,685,183 | +0.06(+1.72%) |
Feb 27, 2023 | 3.430 | 3.540 | 3.420 | 3.490 | 1,626,043 | +0.07(+2.05%) |
Feb 24, 2023 | 3.480 | 3.490 | 3.420 | 3.420 | 1,322,269 | -0.08(-2.29%) |
Feb 23, 2023 | 3.520 | 3.540 | 3.473 | 3.500 | 2,395,854 | -0.01(-0.28%) |
Feb 22, 2023 | 3.540 | 3.580 | 3.460 | 3.510 | 1,846,965 | -0.02(-0.57%) |
Feb 21, 2023 | 3.570 | 3.630 | 3.510 | 3.530 | 3,806,454 | -0.10(-2.75%) |
Feb 17, 2023 | 3.470 | 3.670 | 3.400 | 3.630 | 2,301,192 | +0.16(+4.61%) |
Feb 16, 2023 | 3.520 | 3.560 | 3.440 | 3.470 | 1,801,272 | -0.11(-3.07%) |
Feb 15, 2023 | 3.590 | 3.635 | 3.530 | 3.580 | 1,681,183 | -0.01(-0.28%) |
Feb 14, 2023 | 3.630 | 3.705 | 3.560 | 3.590 | 2,897,431 | -0.07(-1.91%) |
Feb 13, 2023 | 3.600 | 3.675 | 3.550 | 3.660 | 1,248,609 | +0.08(+2.23%) |
Feb 10, 2023 | 3.600 | 3.610 | 3.530 | 3.580 | 1,630,006 | -0.02(-0.56%) |
Feb 09, 2023 | 3.790 | 3.855 | 3.595 | 3.600 | 2,149,996 | -0.19(-5.01%) |
Feb 08, 2023 | 3.890 | 3.890 | 3.735 | 3.790 | 2,045,291 | -0.07(-1.81%) |
Feb 07, 2023 | 3.710 | 3.870 | 3.650 | 3.860 | 3,529,769 | +0.15(+4.04%) |
Feb 06, 2023 | 3.730 | 3.800 | 3.695 | 3.710 | 2,556,576 | -0.05(-1.33%) |
Feb 03, 2023 | 3.760 | 3.880 | 3.735 | 3.760 | 2,486,357 | -0.04(-1.05%) |
Feb 02, 2023 | 3.830 | 3.830 | 3.670 | 3.800 | 2,737,323 | +0.03(+0.80%) |
Feb 01, 2023 | 3.700 | 3.836 | 3.590 | 3.770 | 3,264,896 | +0.08(+2.17%) |
Jan 31, 2023 | 3.620 | 3.710 | 3.620 | 3.690 | 2,080,639 | +0.09(+2.50%) |
Jan 30, 2023 | 3.640 | 3.710 | 3.540 | 3.600 | 2,652,700 | -0.07(-1.91%) |
Jan 27, 2023 | 3.700 | 3.740 | 3.620 | 3.670 | 1,518,835 | +0.00(+0.00%) |
Jan 26, 2023 | 3.590 | 3.680 | 3.535 | 3.670 | 2,255,591 | +0.09(+2.51%) |
Jan 25, 2023 | 3.500 | 3.580 | 3.440 | 3.580 | 1,853,004 | +0.05(+1.42%) |
Jan 24, 2023 | 3.400 | 3.540 | 3.390 | 3.530 | 2,224,208 | +0.13(+3.82%) |
Jan 23, 2023 | 3.500 | 3.500 | 3.360 | 3.400 | 3,244,733 | -0.10(-2.86%) |
Jan 20, 2023 | 3.330 | 3.570 | 3.260 | 3.500 | 4,041,507 | +0.22(+6.71%) |
Jan 19, 2023 | 3.340 | 3.369 | 3.270 | 3.280 | 2,817,972 | -0.08(-2.38%) |
Jan 18, 2023 | 3.480 | 3.510 | 3.301 | 3.360 | 1,946,037 | -0.06(-1.75%) |
Jan 17, 2023 | 3.490 | 3.650 | 3.410 | 3.420 | 2,954,319 | +0.02(+0.59%) |
Jan 13, 2023 | 3.390 | 3.500 | 3.320 | 3.400 | 4,036,287 | -0.11(-3.13%) |
Jan 12, 2023 | 3.370 | 3.510 | 3.300 | 3.510 | 2,208,027 | +0.12(+3.54%) |
Jan 11, 2023 | 3.640 | 3.660 | 3.380 | 3.390 | 3,575,885 | -0.26(-7.12%) |
Jan 10, 2023 | 3.480 | 3.680 | 3.420 | 3.650 | 1,883,024 | +0.14(+3.99%) |
Jan 09, 2023 | 3.620 | 3.670 | 3.510 | 3.510 | 2,579,655 | -0.12(-3.31%) |
Jan 06, 2023 | 3.600 | 3.750 | 3.555 | 3.630 | 1,716,574 | +0.03(+0.83%) |
Jan 05, 2023 | 3.620 | 3.675 | 3.530 | 3.600 | 2,024,586 | -0.05(-1.37%) |
Jan 04, 2023 | 3.820 | 3.880 | 3.610 | 3.650 | 3,293,779 | -0.22(-5.68%) |
Jan 03, 2023 | 3.940 | 3.980 | 3.780 | 3.870 | 3,118,583 | -0.01(-0.26%) |
Dec 30, 2022 | 3.810 | 3.900 | 3.805 | 3.880 | 1,533,204 | +0.02(+0.52%) |
Dec 29, 2022 | 3.670 | 3.920 | 3.670 | 3.860 | 3,092,814 | +0.18(+4.89%) |
Dec 28, 2022 | 3.650 | 3.730 | 3.631 | 3.680 | 1,601,797 | +0.05(+1.38%) |
Dec 27, 2022 | 3.680 | 3.700 | 3.590 | 3.630 | 1,634,662 | -0.02(-0.55%) |
Dec 23, 2022 | 3.780 | 3.790 | 3.630 | 3.650 | 1,465,092 | -0.15(-3.95%) |
Dec 22, 2022 | 3.670 | 3.800 | 3.645 | 3.800 | 2,655,658 | +0.11(+2.98%) |
Dec 21, 2022 | 3.650 | 3.750 | 3.620 | 3.690 | 1,855,967 | +0.07(+1.93%) |
Dec 20, 2022 | 3.480 | 3.650 | 3.460 | 3.620 | 2,781,751 | +0.13(+3.72%) |
Dec 19, 2022 | 3.600 | 3.620 | 3.451 | 3.490 | 2,550,902 | -0.12(-3.32%) |
Dec 16, 2022 | 3.550 | 3.620 | 3.510 | 3.610 | 4,700,099 | +0.05(+1.40%) |
Dec 15, 2022 | 3.630 | 3.660 | 3.555 | 3.560 | 5,103,400 | -0.11(-3.00%) |
Dec 14, 2022 | 3.710 | 3.755 | 3.620 | 3.670 | 3,320,237 | -0.04(-1.08%) |
Dec 13, 2022 | 3.670 | 3.760 | 3.630 | 3.710 | 6,406,813 | +0.06(+1.64%) |
Dec 12, 2022 | 3.610 | 3.785 | 3.580 | 3.650 | 8,575,836 | +0.10(+2.82%) |
Dec 09, 2022 | 3.610 | 3.645 | 3.500 | 3.550 | 4,770,700 | -0.09(-2.47%) |
Dec 08, 2022 | 3.460 | 3.720 | 3.435 | 3.640 | 7,286,835 | +0.19(+5.51%) |
Dec 07, 2022 | 3.060 | 3.540 | 3.020 | 3.450 | 13,202,473 | +0.28(+8.83%) |
Dec 06, 2022 | 3.230 | 3.300 | 3.160 | 3.170 | 2,364,360 | -0.07(-2.16%) |
Dec 05, 2022 | 3.380 | 3.410 | 3.220 | 3.240 | 2,403,512 | -0.12(-3.57%) |
Dec 02, 2022 | 3.230 | 3.410 | 3.180 | 3.360 | 3,353,681 | +0.13(+4.02%) |
Dec 01, 2022 | 3.280 | 3.370 | 3.190 | 3.230 | 2,721,085 | -0.11(-3.29%) |
Nov 30, 2022 | 3.340 | 3.415 | 3.213 | 3.340 | 6,230,559 | +0.02(+0.60%) |
Nov 29, 2022 | 3.270 | 3.345 | 3.220 | 3.320 | 1,868,063 | +0.08(+2.47%) |
Nov 28, 2022 | 3.220 | 3.320 | 3.220 | 3.240 | 2,725,053 | -0.01(-0.31%) |
Nov 25, 2022 | 3.140 | 3.330 | 3.110 | 3.250 | 2,154,517 | +0.09(+2.85%) |
Nov 23, 2022 | 3.210 | 3.250 | 3.140 | 3.160 | 1,262,380 | -0.07(-2.17%) |
Nov 22, 2022 | 3.180 | 3.230 | 3.125 | 3.230 | 1,631,473 | +0.06(+1.89%) |
Nov 21, 2022 | 3.110 | 3.200 | 3.110 | 3.170 | 1,654,177 | +0.03(+0.96%) |
Nov 18, 2022 | 3.220 | 3.235 | 3.110 | 3.140 | 1,565,865 | -0.04(-1.26%) |
Nov 17, 2022 | 3.130 | 3.180 | 3.050 | 3.180 | 2,431,072 | +0.02(+0.63%) |
Nov 16, 2022 | 3.200 | 3.280 | 3.120 | 3.160 | 3,105,350 | -0.08(-2.47%) |
Nov 15, 2022 | 3.390 | 3.470 | 3.160 | 3.240 | 4,478,055 | -0.07(-2.11%) |
Nov 14, 2022 | 3.250 | 3.420 | 3.210 | 3.310 | 5,030,402 | +0.04(+1.22%) |
Nov 11, 2022 | 3.130 | 3.340 | 3.115 | 3.270 | 7,440,800 | +0.12(+3.81%) |
Nov 10, 2022 | 2.770 | 3.190 | 2.710 | 3.150 | 15,665,446 | +0.68(+27.53%) |
Nov 09, 2022 | 2.600 | 2.625 | 2.470 | 2.470 | 2,199,265 | -0.14(-5.36%) |
Nov 08, 2022 | 2.530 | 2.620 | 2.490 | 2.610 | 1,966,348 | +0.08(+3.16%) |
Nov 07, 2022 | 2.600 | 2.605 | 2.470 | 2.530 | 1,793,158 | -0.04(-1.56%) |
Nov 04, 2022 | 2.640 | 2.640 | 2.520 | 2.570 | 1,980,374 | -0.04(-1.53%) |
Nov 03, 2022 | 2.650 | 2.698 | 2.600 | 2.610 | 1,507,002 | -0.03(-1.14%) |
Nov 02, 2022 | 2.780 | 2.780 | 2.640 | 2.640 | 3,155,069 | -0.12(-4.35%) |
Nov 01, 2022 | 2.840 | 2.840 | 2.750 | 2.760 | 1,561,114 | -0.06(-2.13%) |
Oct 31, 2022 | 2.840 | 2.848 | 2.770 | 2.820 | 2,314,130 | +0.00(+0.00%) |
Oct 28, 2022 | 2.800 | 2.835 | 2.685 | 2.820 | 3,008,545 | +0.07(+2.55%) |
Oct 27, 2022 | 2.830 | 2.850 | 2.750 | 2.750 | 1,554,418 | -0.06(-2.14%) |
Oct 26, 2022 | 2.700 | 2.850 | 2.700 | 2.810 | 2,457,667 | +0.08(+2.93%) |
Oct 25, 2022 | 2.680 | 2.750 | 2.650 | 2.730 | 2,855,522 | +0.07(+2.63%) |
Oct 24, 2022 | 2.670 | 2.720 | 2.580 | 2.660 | 1,831,391 | -0.02(-0.75%) |
Oct 21, 2022 | 2.600 | 2.695 | 2.565 | 2.680 | 2,024,433 | +0.10(+3.88%) |
Oct 20, 2022 | 2.620 | 2.675 | 2.525 | 2.580 | 1,562,380 | -0.01(-0.39%) |
Oct 19, 2022 | 2.760 | 2.760 | 2.550 | 2.590 | 2,697,521 | -0.15(-5.47%) |
Oct 18, 2022 | 2.740 | 2.810 | 2.700 | 2.740 | 1,409,480 | +0.05(+1.86%) |
Oct 17, 2022 | 2.640 | 2.730 | 2.595 | 2.690 | 2,201,553 | +0.07(+2.67%) |
Oct 14, 2022 | 2.680 | 2.795 | 2.600 | 2.620 | 2,182,929 | -0.08(-2.96%) |
Oct 13, 2022 | 2.550 | 2.700 | 2.490 | 2.700 | 3,435,636 | +0.16(+6.30%) |
Oct 12, 2022 | 2.480 | 2.550 | 2.460 | 2.540 | 1,813,124 | +0.05(+2.01%) |
Oct 11, 2022 | 2.510 | 2.560 | 2.440 | 2.490 | 1,852,337 | -0.02(-0.80%) |
Oct 10, 2022 | 2.620 | 2.620 | 2.490 | 2.510 | 1,663,918 | -0.10(-3.83%) |
Oct 07, 2022 | 2.620 | 2.680 | 2.582 | 2.610 | 2,063,390 | -0.01(-0.38%) |
Oct 06, 2022 | 2.720 | 2.755 | 2.600 | 2.620 | 2,808,612 | -0.08(-2.96%) |
Oct 05, 2022 | 2.670 | 2.725 | 2.600 | 2.700 | 2,104,041 | +0.02(+0.75%) |
Oct 04, 2022 | 2.520 | 2.680 | 2.520 | 2.680 | 3,065,667 | +0.18(+7.20%) |
Oct 03, 2022 | 2.490 | 2.500 | 2.410 | 2.500 | 2,992,644 | +0.07(+2.88%) |
Sep 30, 2022 | 2.280 | 2.480 | 2.280 | 2.430 | 2,993,564 | +0.17(+7.52%) |
Sep 29, 2022 | 2.460 | 2.470 | 2.240 | 2.260 | 3,352,545 | -0.22(-8.87%) |
Sep 28, 2022 | 2.420 | 2.605 | 2.370 | 2.480 | 10,077,144 | +0.10(+4.20%) |
Sep 27, 2022 | 2.310 | 2.385 | 2.295 | 2.380 | 2,608,360 | +0.10(+4.39%) |
Sep 26, 2022 | 2.290 | 2.430 | 2.250 | 2.280 | 2,709,829 | -0.07(-2.98%) |
Sep 23, 2022 | 2.540 | 2.560 | 2.330 | 2.350 | 3,726,784 | -0.21(-8.20%) |
Sep 22, 2022 | 2.550 | 2.600 | 2.520 | 2.560 | 2,161,486 | +0.00(+0.00%) |
Sep 21, 2022 | 2.620 | 2.710 | 2.544 | 2.560 | 3,279,903 | -0.06(-2.29%) |
Sep 20, 2022 | 2.580 | 2.645 | 2.560 | 2.620 | 3,056,777 | +0.03(+1.16%) |
Sep 19, 2022 | 2.610 | 2.645 | 2.521 | 2.590 | 3,052,008 | -0.06(-2.26%) |
Sep 16, 2022 | 2.690 | 2.690 | 2.580 | 2.650 | 12,690,970 | -0.06(-2.21%) |
Sep 15, 2022 | 2.730 | 2.799 | 2.685 | 2.710 | 2,365,116 | -0.05(-1.81%) |
Sep 14, 2022 | 2.760 | 2.830 | 2.730 | 2.760 | 2,859,504 | +0.00(+0.00%) |
Sep 13, 2022 | 2.780 | 2.880 | 2.720 | 2.760 | 3,095,414 | -0.09(-3.16%) |
Sep 12, 2022 | 2.810 | 2.870 | 2.800 | 2.850 | 3,477,311 | +0.00(+0.00%) |
Sep 09, 2022 | 2.890 | 2.900 | 2.831 | 2.850 | 1,917,372 | -0.01(-0.35%) |
Sep 08, 2022 | 2.790 | 2.920 | 2.780 | 2.860 | 3,025,982 | +0.07(+2.51%) |
Sep 07, 2022 | 2.610 | 2.800 | 2.560 | 2.790 | 2,628,117 | +0.21(+8.14%) |
Sep 06, 2022 | 2.800 | 2.830 | 2.570 | 2.580 | 3,457,051 | -0.23(-8.19%) |
Sep 02, 2022 | 2.670 | 2.850 | 2.665 | 2.810 | 3,179,369 | +0.12(+4.46%) |
Sep 01, 2022 | 2.690 | 2.710 | 2.645 | 2.690 | 1,544,713 | -0.01(-0.37%) |
Aug 31, 2022 | 2.650 | 2.770 | 2.640 | 2.700 | 2,052,029 | +0.06(+2.27%) |
Aug 30, 2022 | 2.700 | 2.740 | 2.620 | 2.640 | 2,042,096 | -0.06(-2.22%) |
Aug 29, 2022 | 2.660 | 2.750 | 2.620 | 2.700 | 2,029,605 | +0.00(+0.00%) |
Aug 26, 2022 | 2.650 | 2.800 | 2.632 | 2.700 | 2,166,750 | +0.02(+0.75%) |
Aug 25, 2022 | 2.700 | 2.740 | 2.650 | 2.680 | 1,933,873 | -0.03(-1.11%) |
Aug 24, 2022 | 2.610 | 2.760 | 2.570 | 2.710 | 3,418,094 | +0.10(+3.83%) |
Aug 23, 2022 | 2.490 | 2.620 | 2.480 | 2.610 | 2,908,957 | +0.12(+4.82%) |
Aug 22, 2022 | 2.510 | 2.605 | 2.470 | 2.490 | 1,545,788 | -0.06(-2.35%) |
Aug 19, 2022 | 2.470 | 2.645 | 2.470 | 2.550 | 3,289,285 | +0.04(+1.59%) |
Aug 18, 2022 | 2.460 | 2.550 | 2.405 | 2.510 | 4,199,303 | +0.06(+2.45%) |
Aug 17, 2022 | 2.350 | 2.470 | 2.350 | 2.450 | 2,122,137 | +0.05(+2.08%) |
Aug 16, 2022 | 2.410 | 2.450 | 2.310 | 2.400 | 2,703,042 | -0.01(-0.41%) |
Aug 15, 2022 | 2.400 | 2.440 | 2.340 | 2.410 | 2,095,222 | +0.04(+1.69%) |
Aug 12, 2022 | 2.270 | 2.455 | 2.250 | 2.370 | 4,614,925 | +0.14(+6.28%) |
Aug 11, 2022 | 2.130 | 2.480 | 2.090 | 2.230 | 6,439,402 | +0.11(+5.19%) |
Aug 10, 2022 | 2.060 | 2.120 | 1.990 | 2.120 | 1,729,707 | +0.09(+4.43%) |
Aug 09, 2022 | 2.050 | 2.090 | 1.970 | 2.030 | 2,435,467 | -0.04(-1.93%) |
Aug 08, 2022 | 2.130 | 2.180 | 2.050 | 2.070 | 2,175,371 | -0.07(-3.27%) |
Aug 05, 2022 | 2.080 | 2.215 | 2.080 | 2.140 | 1,246,980 | +0.04(+1.90%) |
Aug 04, 2022 | 2.110 | 2.160 | 2.070 | 2.100 | 1,473,489 | +0.00(+0.00%) |
Aug 03, 2022 | 2.110 | 2.127 | 2.080 | 2.100 | 1,057,762 | +0.01(+0.48%) |
Aug 02, 2022 | 2.030 | 2.110 | 2.030 | 2.090 | 793,280 | +0.06(+2.96%) |
Aug 01, 2022 | 2.130 | 2.140 | 2.010 | 2.030 | 1,403,160 | -0.11(-5.14%) |
Jul 29, 2022 | 2.170 | 2.170 | 2.070 | 2.140 | 1,572,665 | -0.03(-1.38%) |
Jul 28, 2022 | 2.160 | 2.190 | 2.070 | 2.170 | 2,120,820 | +0.01(+0.46%) |
Jul 27, 2022 | 2.150 | 2.170 | 2.055 | 2.160 | 1,161,221 | +0.03(+1.41%) |
Jul 26, 2022 | 2.160 | 2.205 | 2.120 | 2.130 | 918,649 | -0.06(-2.74%) |
Jul 25, 2022 | 2.160 | 2.200 | 2.110 | 2.190 | 991,600 | +0.02(+0.92%) |
Jul 22, 2022 | 2.250 | 2.260 | 2.160 | 2.170 | 943,088 | -0.07(-3.13%) |
Jul 21, 2022 | 2.250 | 2.270 | 2.185 | 2.240 | 1,082,621 | -0.02(-0.88%) |
Jul 20, 2022 | 2.160 | 2.270 | 2.160 | 2.260 | 1,421,331 | +0.09(+4.15%) |
Jul 19, 2022 | 2.140 | 2.210 | 2.115 | 2.170 | 955,974 | +0.08(+3.83%) |
Jul 18, 2022 | 2.330 | 2.330 | 2.040 | 2.090 | 3,564,188 | -0.21(-9.13%) |
Jul 15, 2022 | 2.260 | 2.380 | 2.180 | 2.300 | 3,830,997 | +0.08(+3.60%) |
Jul 14, 2022 | 2.220 | 2.265 | 2.180 | 2.220 | 1,542,166 | -0.05(-2.20%) |
Jul 13, 2022 | 2.180 | 2.305 | 2.180 | 2.270 | 1,514,528 | +0.03(+1.34%) |
Jul 12, 2022 | 2.220 | 2.260 | 2.190 | 2.240 | 1,595,644 | +0.00(+0.00%) |
Jul 11, 2022 | 2.300 | 2.350 | 2.230 | 2.240 | 2,667,743 | -0.07(-3.03%) |
Jul 08, 2022 | 2.230 | 2.340 | 2.210 | 2.310 | 2,651,057 | +0.06(+2.67%) |
Jul 07, 2022 | 2.150 | 2.310 | 2.100 | 2.250 | 2,984,864 | +0.07(+3.21%) |
Jul 06, 2022 | 2.130 | 2.220 | 2.120 | 2.180 | 2,040,920 | +0.05(+2.35%) |
Jul 05, 2022 | 1.980 | 2.140 | 1.980 | 2.130 | 2,027,502 | +0.10(+4.93%) |