Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 1.910 | 1.980 | 1.890 | 1.970 | 1,126,656 | +0.05(+2.60%) |
Jun 29, 2023 | 1.870 | 1.940 | 1.860 | 1.920 | 785,861 | +0.03(+1.59%) |
Jun 28, 2023 | 1.870 | 1.890 | 1.805 | 1.890 | 1,059,817 | +0.02(+1.07%) |
Jun 27, 2023 | 1.840 | 1.890 | 1.795 | 1.870 | 1,463,416 | +0.01(+0.54%) |
Jun 26, 2023 | 1.830 | 1.885 | 1.810 | 1.860 | 1,974,397 | +0.05(+2.76%) |
Jun 23, 2023 | 1.850 | 1.879 | 1.790 | 1.810 | 1,707,860 | -0.09(-4.74%) |
Jun 22, 2023 | 1.840 | 1.905 | 1.785 | 1.900 | 2,367,966 | +0.07(+3.83%) |
Jun 21, 2023 | 1.700 | 1.850 | 1.680 | 1.830 | 2,629,286 | +0.12(+7.02%) |
Jun 20, 2023 | 1.700 | 1.720 | 1.670 | 1.710 | 765,051 | +0.00(+0.00%) |
Jun 16, 2023 | 1.700 | 1.720 | 1.670 | 1.710 | 718,572 | -0.02(-1.16%) |
Jun 15, 2023 | 1.720 | 1.730 | 1.690 | 1.730 | 512,265 | +0.00(+0.00%) |
Jun 14, 2023 | 1.760 | 1.810 | 1.722 | 1.730 | 1,181,177 | -0.03(-1.70%) |
Jun 13, 2023 | 1.750 | 1.790 | 1.730 | 1.760 | 1,233,979 | +0.01(+0.57%) |
Jun 12, 2023 | 1.670 | 1.760 | 1.660 | 1.750 | 901,715 | +0.08(+4.79%) |
Jun 09, 2023 | 1.690 | 1.700 | 1.660 | 1.670 | 1,044,864 | -0.03(-1.76%) |
Jun 08, 2023 | 1.740 | 1.740 | 1.680 | 1.700 | 726,639 | -0.04(-2.30%) |
Jun 07, 2023 | 1.750 | 1.785 | 1.720 | 1.740 | 806,326 | -0.01(-0.57%) |
Jun 06, 2023 | 1.690 | 1.750 | 1.660 | 1.750 | 857,846 | +0.05(+2.94%) |
Jun 05, 2023 | 1.750 | 1.750 | 1.680 | 1.700 | 648,755 | -0.05(-2.86%) |
Jun 02, 2023 | 1.780 | 1.780 | 1.735 | 1.750 | 888,460 | +0.01(+0.57%) |
Jun 01, 2023 | 1.750 | 1.760 | 1.690 | 1.740 | 858,650 | -0.01(-0.57%) |
May 31, 2023 | 1.760 | 1.770 | 1.690 | 1.750 | 1,291,786 | +0.00(+0.00%) |
May 30, 2023 | 1.780 | 1.780 | 1.720 | 1.750 | 1,277,291 | -0.02(-1.13%) |
May 26, 2023 | 1.810 | 1.810 | 1.760 | 1.770 | 905,612 | -0.03(-1.67%) |
May 25, 2023 | 1.890 | 1.890 | 1.770 | 1.800 | 885,347 | -0.08(-4.26%) |
May 24, 2023 | 1.890 | 1.910 | 1.835 | 1.880 | 934,250 | -0.01(-0.53%) |
May 23, 2023 | 1.950 | 1.990 | 1.880 | 1.890 | 940,908 | -0.09(-4.55%) |
May 22, 2023 | 1.900 | 2.030 | 1.899 | 1.980 | 1,341,561 | +0.07(+3.66%) |
May 19, 2023 | 1.820 | 1.920 | 1.810 | 1.910 | 1,644,282 | +0.09(+4.95%) |
May 18, 2023 | 1.750 | 1.850 | 1.730 | 1.820 | 2,167,318 | +0.07(+4.00%) |
May 17, 2023 | 1.710 | 1.760 | 1.665 | 1.750 | 855,724 | +0.03(+1.74%) |
May 16, 2023 | 1.720 | 1.740 | 1.680 | 1.720 | 1,053,667 | -0.04(-2.27%) |
May 15, 2023 | 1.730 | 1.770 | 1.700 | 1.760 | 740,678 | +0.03(+1.73%) |
May 12, 2023 | 1.760 | 1.790 | 1.700 | 1.730 | 985,616 | -0.03(-1.70%) |
May 11, 2023 | 1.860 | 1.890 | 1.760 | 1.760 | 1,142,124 | -0.12(-6.38%) |
May 10, 2023 | 1.880 | 1.900 | 1.845 | 1.880 | 708,900 | +0.02(+1.08%) |
May 09, 2023 | 1.940 | 1.980 | 1.850 | 1.860 | 850,370 | -0.13(-6.53%) |
May 08, 2023 | 2.010 | 2.015 | 1.960 | 1.990 | 1,155,689 | -0.02(-1.00%) |
May 05, 2023 | 1.950 | 2.030 | 1.950 | 2.010 | 1,281,139 | +0.09(+4.69%) |
May 04, 2023 | 1.850 | 1.950 | 1.820 | 1.920 | 1,443,894 | +0.04(+2.13%) |
May 03, 2023 | 1.850 | 1.910 | 1.850 | 1.880 | 729,107 | +0.03(+1.62%) |
May 02, 2023 | 1.880 | 1.880 | 1.809 | 1.850 | 741,788 | -0.03(-1.60%) |
May 01, 2023 | 1.860 | 1.890 | 1.840 | 1.880 | 1,081,103 | +0.01(+0.53%) |
Apr 28, 2023 | 1.840 | 1.890 | 1.820 | 1.870 | 1,073,563 | +0.03(+1.63%) |
Apr 27, 2023 | 1.830 | 1.890 | 1.790 | 1.840 | 2,363,290 | +0.11(+6.36%) |
Apr 26, 2023 | 1.750 | 1.760 | 1.700 | 1.730 | 1,011,777 | -0.02(-1.14%) |
Apr 25, 2023 | 1.800 | 1.800 | 1.740 | 1.750 | 972,055 | -0.05(-2.78%) |
Apr 24, 2023 | 1.800 | 1.830 | 1.770 | 1.800 | 953,890 | -0.01(-0.55%) |
Apr 21, 2023 | 1.830 | 1.850 | 1.800 | 1.810 | 1,038,823 | -0.02(-1.09%) |
Apr 20, 2023 | 1.920 | 1.925 | 1.820 | 1.830 | 1,508,630 | -0.11(-5.67%) |
Apr 19, 2023 | 2.000 | 2.028 | 1.940 | 1.940 | 947,232 | -0.10(-4.90%) |
Apr 18, 2023 | 1.970 | 2.060 | 1.950 | 2.040 | 2,539,131 | +0.08(+4.08%) |
Apr 17, 2023 | 1.850 | 1.970 | 1.845 | 1.960 | 1,789,425 | +0.10(+5.38%) |
Apr 14, 2023 | 1.880 | 1.910 | 1.850 | 1.860 | 1,062,865 | -0.03(-1.59%) |
Apr 13, 2023 | 1.860 | 1.920 | 1.850 | 1.890 | 1,332,099 | +0.07(+3.85%) |
Apr 12, 2023 | 1.870 | 1.890 | 1.805 | 1.820 | 1,692,527 | -0.05(-2.67%) |
Apr 11, 2023 | 1.880 | 1.900 | 1.850 | 1.870 | 709,059 | -0.04(-2.09%) |
Apr 10, 2023 | 1.830 | 1.920 | 1.810 | 1.910 | 1,254,723 | +0.06(+3.24%) |
Apr 06, 2023 | 1.840 | 1.860 | 1.820 | 1.850 | 846,245 | +0.02(+1.09%) |
Apr 05, 2023 | 1.900 | 1.900 | 1.805 | 1.830 | 1,183,919 | -0.06(-3.17%) |
Apr 04, 2023 | 1.940 | 1.950 | 1.870 | 1.890 | 1,562,105 | -0.06(-3.08%) |
Apr 03, 2023 | 1.910 | 1.970 | 1.910 | 1.950 | 1,132,637 | +0.01(+0.52%) |
Mar 31, 2023 | 1.900 | 1.940 | 1.885 | 1.940 | 1,187,675 | +0.05(+2.65%) |
Mar 30, 2023 | 1.950 | 1.950 | 1.885 | 1.890 | 669,920 | -0.03(-1.56%) |
Mar 29, 2023 | 1.910 | 1.960 | 1.890 | 1.920 | 1,197,341 | +0.02(+1.05%) |
Mar 28, 2023 | 1.930 | 1.950 | 1.860 | 1.900 | 1,243,679 | -0.06(-3.06%) |
Mar 27, 2023 | 1.940 | 1.980 | 1.915 | 1.960 | 1,036,403 | +0.02(+1.03%) |
Mar 24, 2023 | 1.910 | 1.945 | 1.880 | 1.940 | 734,372 | +0.01(+0.52%) |
Mar 23, 2023 | 1.920 | 1.950 | 1.890 | 1.930 | 1,062,642 | +0.04(+2.12%) |
Mar 22, 2023 | 1.920 | 1.970 | 1.890 | 1.890 | 1,917,119 | -0.05(-2.58%) |
Mar 21, 2023 | 1.870 | 1.970 | 1.870 | 1.940 | 1,471,522 | +0.07(+3.74%) |
Mar 20, 2023 | 1.940 | 1.944 | 1.850 | 1.870 | 1,287,074 | -0.08(-4.10%) |
Mar 17, 2023 | 2.020 | 2.020 | 1.930 | 1.950 | 1,407,310 | -0.07(-3.47%) |
Mar 16, 2023 | 1.930 | 2.040 | 1.890 | 2.020 | 1,967,106 | +0.08(+4.12%) |
Mar 15, 2023 | 1.950 | 1.985 | 1.910 | 1.940 | 942,622 | -0.05(-2.51%) |
Mar 14, 2023 | 1.950 | 1.995 | 1.940 | 1.990 | 767,138 | +0.03(+1.53%) |
Mar 13, 2023 | 1.900 | 1.990 | 1.900 | 1.960 | 1,499,412 | +0.03(+1.55%) |
Mar 10, 2023 | 1.950 | 1.960 | 1.900 | 1.930 | 2,129,710 | -0.03(-1.53%) |
Mar 09, 2023 | 1.980 | 2.000 | 1.930 | 1.960 | 2,712,268 | +0.00(+0.00%) |
Mar 08, 2023 | 2.050 | 2.060 | 1.910 | 1.960 | 3,756,736 | -0.10(-4.85%) |
Mar 07, 2023 | 2.040 | 2.100 | 1.990 | 2.060 | 3,512,815 | -0.01(-0.48%) |
Mar 06, 2023 | 2.110 | 2.125 | 2.060 | 2.070 | 1,709,381 | -0.05(-2.36%) |
Mar 03, 2023 | 2.100 | 2.140 | 2.080 | 2.120 | 1,876,482 | +0.04(+1.92%) |
Mar 02, 2023 | 2.090 | 2.110 | 2.070 | 2.080 | 2,413,102 | -0.04(-1.89%) |
Mar 01, 2023 | 2.150 | 2.200 | 2.110 | 2.120 | 2,345,864 | -0.05(-2.30%) |
Feb 28, 2023 | 2.060 | 2.200 | 1.970 | 2.170 | 5,940,708 | +0.07(+3.33%) |
Feb 27, 2023 | 2.100 | 2.120 | 2.070 | 2.100 | 1,971,463 | +0.00(+0.00%) |
Feb 24, 2023 | 2.140 | 2.170 | 2.090 | 2.100 | 1,324,721 | -0.09(-4.11%) |
Feb 23, 2023 | 2.180 | 2.200 | 2.110 | 2.190 | 1,378,960 | +0.02(+0.92%) |
Feb 22, 2023 | 2.190 | 2.205 | 2.130 | 2.170 | 2,045,405 | -0.02(-0.91%) |
Feb 21, 2023 | 2.250 | 2.270 | 2.180 | 2.190 | 1,273,935 | -0.11(-4.78%) |
Feb 17, 2023 | 2.290 | 2.300 | 2.240 | 2.300 | 1,553,419 | +0.00(+0.00%) |
Feb 16, 2023 | 2.320 | 2.360 | 2.280 | 2.300 | 1,621,679 | -0.05(-2.13%) |
Feb 15, 2023 | 2.270 | 2.360 | 2.260 | 2.350 | 1,813,186 | +0.05(+2.17%) |
Feb 14, 2023 | 2.250 | 2.300 | 2.220 | 2.300 | 1,871,751 | +0.01(+0.44%) |
Feb 13, 2023 | 2.250 | 2.300 | 2.240 | 2.290 | 1,714,554 | +0.02(+0.88%) |
Feb 10, 2023 | 2.310 | 2.320 | 2.240 | 2.270 | 1,967,612 | -0.06(-2.58%) |
Feb 09, 2023 | 2.390 | 2.400 | 2.280 | 2.330 | 2,571,265 | -0.06(-2.51%) |
Feb 08, 2023 | 2.430 | 2.470 | 2.380 | 2.390 | 1,507,144 | -0.06(-2.45%) |
Feb 07, 2023 | 2.430 | 2.450 | 2.380 | 2.450 | 1,529,759 | +0.02(+0.82%) |
Feb 06, 2023 | 2.480 | 2.510 | 2.420 | 2.430 | 1,045,471 | -0.06(-2.41%) |
Feb 03, 2023 | 2.530 | 2.570 | 2.490 | 2.490 | 1,531,228 | -0.09(-3.49%) |
Feb 02, 2023 | 2.510 | 2.610 | 2.500 | 2.580 | 2,795,042 | +0.07(+2.79%) |
Feb 01, 2023 | 2.500 | 2.545 | 2.450 | 2.510 | 2,241,304 | -0.01(-0.40%) |
Jan 31, 2023 | 2.440 | 2.530 | 2.440 | 2.520 | 2,011,783 | +0.08(+3.28%) |
Jan 30, 2023 | 2.460 | 2.510 | 2.420 | 2.440 | 1,677,025 | -0.05(-2.01%) |
Jan 27, 2023 | 2.430 | 2.500 | 2.410 | 2.490 | 1,754,738 | +0.06(+2.47%) |
Jan 26, 2023 | 2.460 | 2.510 | 2.410 | 2.430 | 1,824,985 | -0.02(-0.82%) |
Jan 25, 2023 | 2.430 | 2.470 | 2.390 | 2.450 | 1,633,245 | +0.00(+0.00%) |
Jan 24, 2023 | 2.510 | 2.520 | 2.440 | 2.450 | 1,118,406 | -0.07(-2.78%) |
Jan 23, 2023 | 2.500 | 2.540 | 2.490 | 2.520 | 1,330,277 | +0.02(+0.80%) |
Jan 20, 2023 | 2.410 | 2.500 | 2.390 | 2.500 | 1,821,397 | +0.08(+3.31%) |
Jan 19, 2023 | 2.450 | 2.480 | 2.400 | 2.420 | 1,551,148 | -0.05(-2.02%) |
Jan 18, 2023 | 2.500 | 2.560 | 2.460 | 2.470 | 1,836,258 | -0.04(-1.59%) |
Jan 17, 2023 | 2.540 | 2.570 | 2.460 | 2.510 | 1,347,073 | -0.03(-1.18%) |
Jan 13, 2023 | 2.510 | 2.550 | 2.494 | 2.540 | 880,879 | -0.02(-0.78%) |
Jan 12, 2023 | 2.490 | 2.570 | 2.430 | 2.560 | 1,496,030 | +0.05(+1.99%) |
Jan 11, 2023 | 2.460 | 2.520 | 2.441 | 2.510 | 1,651,658 | +0.06(+2.45%) |
Jan 10, 2023 | 2.470 | 2.540 | 2.440 | 2.450 | 1,375,394 | -0.05(-2.00%) |
Jan 09, 2023 | 2.570 | 2.620 | 2.490 | 2.500 | 1,184,977 | -0.04(-1.57%) |
Jan 06, 2023 | 2.510 | 2.565 | 2.480 | 2.540 | 796,480 | +0.03(+1.20%) |
Jan 05, 2023 | 2.540 | 2.550 | 2.490 | 2.510 | 786,638 | -0.09(-3.46%) |
Jan 04, 2023 | 2.500 | 2.610 | 2.500 | 2.600 | 1,550,213 | +0.10(+4.00%) |
Jan 03, 2023 | 2.530 | 2.620 | 2.480 | 2.500 | 1,149,963 | -0.04(-1.57%) |
Dec 30, 2022 | 2.520 | 2.560 | 2.475 | 2.540 | 1,607,870 | +0.00(+0.00%) |
Dec 29, 2022 | 2.520 | 2.540 | 2.465 | 2.540 | 1,500,559 | +0.05(+2.01%) |
Dec 28, 2022 | 2.470 | 2.545 | 2.450 | 2.490 | 1,590,324 | +0.00(+0.00%) |
Dec 27, 2022 | 2.510 | 2.550 | 2.470 | 2.490 | 1,980,618 | -0.05(-1.97%) |
Dec 23, 2022 | 2.600 | 2.605 | 2.510 | 2.540 | 1,458,766 | -0.09(-3.42%) |
Dec 22, 2022 | 2.650 | 2.655 | 2.540 | 2.630 | 1,126,477 | -0.05(-1.87%) |
Dec 21, 2022 | 2.610 | 2.690 | 2.580 | 2.680 | 1,461,187 | +0.04(+1.52%) |
Dec 20, 2022 | 2.680 | 2.760 | 2.620 | 2.640 | 1,721,925 | -0.08(-2.94%) |
Dec 19, 2022 | 2.880 | 2.880 | 2.650 | 2.720 | 2,437,026 | -0.13(-4.56%) |
Dec 16, 2022 | 2.790 | 2.870 | 2.780 | 2.850 | 1,532,067 | +0.05(+1.79%) |
Dec 15, 2022 | 2.820 | 2.845 | 2.770 | 2.800 | 1,511,534 | -0.03(-1.06%) |
Dec 14, 2022 | 2.850 | 2.870 | 2.770 | 2.830 | 1,297,145 | -0.02(-0.70%) |
Dec 13, 2022 | 3.000 | 3.040 | 2.820 | 2.850 | 1,795,000 | -0.04(-1.38%) |
Dec 12, 2022 | 2.840 | 2.970 | 2.835 | 2.890 | 1,467,571 | +0.04(+1.40%) |
Dec 09, 2022 | 2.960 | 2.980 | 2.840 | 2.850 | 2,318,268 | -0.04(-1.38%) |
Dec 08, 2022 | 2.890 | 2.920 | 2.780 | 2.890 | 2,338,921 | +0.00(+0.00%) |
Dec 07, 2022 | 3.020 | 3.050 | 2.890 | 2.890 | 1,724,544 | -0.14(-4.62%) |
Dec 06, 2022 | 3.500 | 3.500 | 3.020 | 3.030 | 2,987,778 | -0.47(-13.43%) |
Dec 05, 2022 | 3.510 | 3.616 | 3.440 | 3.500 | 3,348,112 | +0.04(+1.16%) |
Dec 02, 2022 | 3.180 | 3.510 | 3.150 | 3.460 | 3,267,018 | +0.20(+6.13%) |
Dec 01, 2022 | 3.180 | 3.280 | 3.140 | 3.260 | 2,168,728 | +0.15(+4.82%) |
Nov 30, 2022 | 3.030 | 3.120 | 3.022 | 3.110 | 903,068 | +0.08(+2.64%) |
Nov 29, 2022 | 3.000 | 3.070 | 3.000 | 3.030 | 911,888 | +0.02(+0.66%) |
Nov 28, 2022 | 3.150 | 3.235 | 3.000 | 3.010 | 1,507,048 | -0.12(-3.83%) |
Nov 25, 2022 | 3.060 | 3.140 | 3.050 | 3.130 | 494,526 | +0.06(+1.95%) |
Nov 23, 2022 | 3.030 | 3.110 | 3.030 | 3.070 | 898,383 | +0.03(+0.99%) |
Nov 22, 2022 | 3.220 | 3.218 | 3.010 | 3.040 | 1,515,322 | -0.06(-1.94%) |
Nov 21, 2022 | 3.090 | 3.160 | 3.070 | 3.100 | 1,419,372 | -0.02(-0.64%) |
Nov 18, 2022 | 3.090 | 3.145 | 3.020 | 3.120 | 2,727,656 | +0.17(+5.76%) |
Nov 17, 2022 | 2.950 | 2.980 | 2.890 | 2.950 | 1,454,447 | +0.00(+0.00%) |
Nov 16, 2022 | 3.060 | 3.080 | 2.920 | 2.950 | 1,774,159 | -0.12(-3.91%) |
Nov 15, 2022 | 3.080 | 3.170 | 3.035 | 3.070 | 2,221,324 | +0.05(+1.66%) |
Nov 14, 2022 | 3.080 | 3.120 | 2.955 | 3.020 | 2,564,397 | -0.03(-0.98%) |
Nov 11, 2022 | 2.880 | 3.080 | 2.860 | 3.050 | 2,720,835 | +0.17(+5.90%) |
Nov 10, 2022 | 2.810 | 2.920 | 2.805 | 2.880 | 2,460,367 | +0.14(+5.11%) |
Nov 09, 2022 | 2.730 | 2.845 | 2.670 | 2.740 | 2,321,332 | -0.03(-1.08%) |
Nov 08, 2022 | 2.800 | 2.810 | 2.710 | 2.770 | 2,389,962 | -0.02(-0.72%) |
Nov 07, 2022 | 2.960 | 2.960 | 2.750 | 2.790 | 4,096,806 | -0.29(-9.42%) |
Nov 04, 2022 | 3.080 | 3.140 | 2.960 | 3.080 | 2,291,740 | +0.02(+0.65%) |
Nov 03, 2022 | 2.950 | 3.085 | 2.920 | 3.060 | 1,719,843 | +0.09(+3.03%) |
Nov 02, 2022 | 3.200 | 2.960 | 2.970 | 2,119,698 | -0.26(-8.05%) | |
Nov 01, 2022 | 3.310 | 3.360 | 3.230 | 3.230 | 1,374,161 | -0.08(-2.42%) |
Oct 31, 2022 | 3.100 | 3.340 | 3.060 | 3.310 | 2,769,255 | +0.22(+7.12%) |
Oct 28, 2022 | 3.100 | 3.120 | 3.000 | 3.090 | 1,383,759 | +0.01(+0.32%) |
Oct 27, 2022 | 3.110 | 3.210 | 3.080 | 3.080 | 1,186,758 | -0.04(-1.28%) |
Oct 26, 2022 | 3.120 | 3.245 | 3.090 | 3.120 | 1,712,394 | -0.03(-0.95%) |
Oct 25, 2022 | 2.900 | 3.180 | 2.900 | 3.150 | 3,176,681 | +0.21(+7.14%) |
Oct 24, 2022 | 2.920 | 2.970 | 2.865 | 2.940 | 1,596,580 | +0.00(+0.00%) |
Oct 21, 2022 | 2.860 | 2.960 | 2.820 | 2.940 | 982,914 | +0.07(+2.44%) |
Oct 20, 2022 | 2.860 | 2.949 | 2.840 | 2.870 | 679,066 | +0.01(+0.35%) |
Oct 19, 2022 | 2.940 | 2.960 | 2.850 | 2.860 | 665,937 | -0.09(-3.05%) |
Oct 18, 2022 | 2.990 | 3.025 | 2.925 | 2.950 | 918,140 | +0.02(+0.68%) |
Oct 17, 2022 | 2.810 | 2.975 | 2.810 | 2.930 | 1,570,067 | +0.13(+4.64%) |
Oct 14, 2022 | 2.850 | 2.910 | 2.780 | 2.800 | 1,255,856 | -0.01(-0.36%) |
Oct 13, 2022 | 2.670 | 2.871 | 2.610 | 2.810 | 1,754,762 | +0.07(+2.55%) |
Oct 12, 2022 | 2.700 | 2.760 | 2.630 | 2.740 | 1,995,534 | +0.03(+1.11%) |
Oct 11, 2022 | 2.800 | 2.810 | 2.620 | 2.710 | 2,521,524 | -0.04(-1.45%) |
Oct 10, 2022 | 2.890 | 2.890 | 2.740 | 2.750 | 1,482,967 | -0.09(-3.17%) |
Oct 07, 2022 | 3.360 | 3.370 | 2.820 | 2.840 | 7,639,380 | -0.52(-15.48%) |
Oct 06, 2022 | 2.950 | 3.400 | 2.890 | 3.360 | 8,084,306 | +0.40(+13.51%) |
Oct 05, 2022 | 2.960 | 2.975 | 2.895 | 2.960 | 482,104 | -0.05(-1.66%) |
Oct 04, 2022 | 2.970 | 3.070 | 2.960 | 3.010 | 1,282,729 | +0.08(+2.73%) |
Oct 03, 2022 | 2.850 | 2.938 | 2.770 | 2.930 | 1,113,373 | +0.11(+3.90%) |
Sep 30, 2022 | 2.910 | 2.935 | 2.810 | 2.820 | 1,492,575 | -0.11(-3.75%) |
Sep 29, 2022 | 3.010 | 3.040 | 2.910 | 2.930 | 1,299,756 | -0.16(-5.18%) |
Sep 28, 2022 | 2.910 | 3.100 | 2.890 | 3.090 | 1,625,640 | +0.19(+6.55%) |
Sep 27, 2022 | 2.870 | 2.950 | 2.840 | 2.900 | 2,060,481 | +0.07(+2.47%) |
Sep 26, 2022 | 2.830 | 2.990 | 2.830 | 2.830 | 1,161,791 | -0.03(-1.05%) |
Sep 23, 2022 | 2.830 | 2.880 | 2.760 | 2.860 | 1,408,788 | +0.00(+0.00%) |
Sep 22, 2022 | 2.970 | 3.000 | 2.850 | 2.860 | 2,016,792 | -0.13(-4.35%) |
Sep 21, 2022 | 3.020 | 3.080 | 2.965 | 2.990 | 959,965 | -0.02(-0.66%) |
Sep 20, 2022 | 3.040 | 3.060 | 2.970 | 3.010 | 844,367 | -0.05(-1.63%) |
Sep 19, 2022 | 3.010 | 3.080 | 2.980 | 3.060 | 697,109 | +0.01(+0.33%) |
Sep 16, 2022 | 3.120 | 3.130 | 3.010 | 3.050 | 1,206,809 | -0.14(-4.39%) |
Sep 15, 2022 | 3.060 | 3.239 | 3.060 | 3.190 | 949,589 | +0.08(+2.57%) |
Sep 14, 2022 | 3.090 | 3.120 | 3.020 | 3.110 | 702,195 | +0.02(+0.65%) |
Sep 13, 2022 | 3.130 | 3.190 | 3.090 | 3.090 | 1,364,482 | -0.18(-5.50%) |
Sep 12, 2022 | 3.180 | 3.280 | 3.175 | 3.270 | 1,603,787 | +0.09(+2.83%) |
Sep 09, 2022 | 3.090 | 3.250 | 3.070 | 3.180 | 1,932,475 | +0.12(+3.92%) |
Sep 08, 2022 | 2.910 | 3.090 | 2.900 | 3.060 | 1,205,796 | +0.10(+3.38%) |
Sep 07, 2022 | 2.860 | 2.965 | 2.840 | 2.960 | 1,082,674 | +0.07(+2.42%) |
Sep 06, 2022 | 2.900 | 2.970 | 2.850 | 2.890 | 1,652,367 | -0.08(-2.69%) |
Sep 02, 2022 | 3.000 | 3.010 | 2.930 | 2.970 | 1,438,810 | +0.01(+0.34%) |
Sep 01, 2022 | 3.020 | 3.040 | 2.880 | 2.960 | 1,580,256 | -0.09(-2.95%) |
Aug 31, 2022 | 3.000 | 3.080 | 2.940 | 3.050 | 1,784,266 | +0.08(+2.69%) |
Aug 30, 2022 | 3.210 | 3.210 | 2.970 | 2.970 | 1,667,306 | -0.19(-6.01%) |
Aug 29, 2022 | 3.070 | 3.220 | 3.065 | 3.160 | 1,141,540 | +0.03(+0.96%) |
Aug 26, 2022 | 3.290 | 3.323 | 3.100 | 3.130 | 1,653,863 | -0.20(-6.01%) |
Aug 25, 2022 | 3.160 | 3.352 | 3.130 | 3.330 | 2,583,685 | +0.23(+7.42%) |
Aug 24, 2022 | 2.940 | 3.105 | 2.910 | 3.100 | 1,905,748 | +0.18(+6.16%) |
Aug 23, 2022 | 2.920 | 2.960 | 2.900 | 2.920 | 1,336,927 | +0.00(+0.00%) |
Aug 22, 2022 | 2.920 | 2.950 | 2.870 | 2.920 | 1,807,249 | -0.02(-0.68%) |
Aug 19, 2022 | 3.060 | 3.060 | 2.935 | 2.940 | 2,432,868 | -0.14(-4.55%) |
Aug 18, 2022 | 3.180 | 3.180 | 3.050 | 3.080 | 1,329,841 | -0.11(-3.45%) |
Aug 17, 2022 | 3.370 | 3.440 | 3.190 | 3.190 | 3,240,575 | -0.22(-6.45%) |
Aug 16, 2022 | 3.370 | 3.480 | 3.290 | 3.410 | 1,890,743 | +0.01(+0.29%) |
Aug 15, 2022 | 3.150 | 3.400 | 3.140 | 3.400 | 2,934,710 | +0.23(+7.26%) |
Aug 12, 2022 | 3.110 | 3.190 | 3.020 | 3.170 | 1,876,526 | +0.12(+3.93%) |
Aug 11, 2022 | 3.070 | 3.225 | 3.040 | 3.050 | 2,645,628 | +0.02(+0.66%) |
Aug 10, 2022 | 3.140 | 3.150 | 2.980 | 3.030 | 3,564,868 | -0.06(-1.94%) |
Aug 09, 2022 | 3.340 | 3.360 | 3.070 | 3.090 | 3,672,823 | -0.49(-13.69%) |
Aug 08, 2022 | 3.430 | 3.600 | 3.420 | 3.580 | 2,682,742 | +0.17(+4.99%) |
Aug 05, 2022 | 3.340 | 3.430 | 3.280 | 3.410 | 1,047,671 | -0.01(-0.29%) |
Aug 04, 2022 | 3.430 | 3.490 | 3.340 | 3.420 | 1,702,554 | +0.00(+0.00%) |
Aug 03, 2022 | 3.320 | 3.455 | 3.290 | 3.420 | 1,780,544 | +0.11(+3.32%) |
Aug 02, 2022 | 3.160 | 3.355 | 3.160 | 3.310 | 2,509,841 | +0.13(+4.09%) |
Aug 01, 2022 | 3.160 | 3.240 | 3.070 | 3.180 | 1,671,749 | +0.03(+0.95%) |
Jul 29, 2022 | 3.080 | 3.180 | 3.020 | 3.150 | 1,600,937 | +0.04(+1.29%) |
Jul 28, 2022 | 2.990 | 3.130 | 2.960 | 3.110 | 2,298,802 | +0.14(+4.71%) |
Jul 27, 2022 | 2.990 | 2.990 | 2.882 | 2.970 | 1,705,670 | +0.04(+1.37%) |
Jul 26, 2022 | 3.020 | 3.030 | 2.920 | 2.930 | 1,587,465 | -0.12(-3.93%) |
Jul 25, 2022 | 3.040 | 3.105 | 2.889 | 3.050 | 2,131,070 | +0.01(+0.33%) |
Jul 22, 2022 | 3.300 | 3.300 | 3.010 | 3.040 | 2,151,900 | -0.23(-7.03%) |
Jul 21, 2022 | 3.330 | 3.370 | 3.171 | 3.270 | 3,548,312 | -0.04(-1.21%) |
Jul 20, 2022 | 3.000 | 3.330 | 2.960 | 3.310 | 6,262,324 | +0.33(+11.07%) |
Jul 19, 2022 | 3.040 | 3.145 | 2.920 | 2.980 | 3,549,565 | -0.03(-1.00%) |
Jul 18, 2022 | 2.960 | 3.120 | 2.915 | 3.010 | 2,681,812 | +0.07(+2.38%) |
Jul 15, 2022 | 3.130 | 3.180 | 2.900 | 2.940 | 1,900,369 | -0.18(-5.77%) |
Jul 14, 2022 | 2.950 | 3.140 | 2.840 | 3.120 | 3,726,294 | +0.13(+4.35%) |
Jul 13, 2022 | 2.940 | 3.040 | 2.905 | 2.990 | 828,552 | +0.00(+0.00%) |
Jul 12, 2022 | 2.980 | 3.010 | 2.915 | 2.990 | 1,072,631 | +0.03(+1.01%) |
Jul 11, 2022 | 3.090 | 3.180 | 2.955 | 2.960 | 1,239,135 | -0.17(-5.43%) |
Jul 08, 2022 | 3.090 | 3.268 | 3.040 | 3.130 | 1,627,000 | +0.02(+0.64%) |
Jul 07, 2022 | 3.050 | 3.120 | 2.970 | 3.110 | 1,789,352 | +0.10(+3.32%) |
Jul 06, 2022 | 2.950 | 3.060 | 2.940 | 3.010 | 1,773,101 | +0.04(+1.35%) |
Jul 05, 2022 | 2.820 | 2.975 | 2.770 | 2.970 | 1,709,185 | +0.11(+3.85%) |