Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.500 | 2.770 | 2.480 | 2.720 | 1,232,224 | +0.25(+10.12%) |
Mar 30, 2023 | 2.530 | 2.540 | 2.460 | 2.470 | 762,336 | -0.03(-1.20%) |
Mar 29, 2023 | 2.560 | 2.560 | 2.480 | 2.500 | 660,974 | -0.02(-0.79%) |
Mar 28, 2023 | 2.550 | 2.592 | 2.510 | 2.520 | 452,586 | -0.04(-1.56%) |
Mar 27, 2023 | 2.540 | 2.600 | 2.520 | 2.560 | 256,444 | +0.01(+0.39%) |
Mar 24, 2023 | 2.570 | 2.590 | 2.500 | 2.550 | 530,726 | -0.06(-2.30%) |
Mar 23, 2023 | 2.620 | 2.739 | 2.580 | 2.610 | 645,473 | +0.04(+1.56%) |
Mar 22, 2023 | 2.690 | 2.690 | 2.570 | 2.570 | 980,621 | -0.11(-4.10%) |
Mar 21, 2023 | 2.600 | 2.700 | 2.580 | 2.680 | 1,263,170 | +0.07(+2.68%) |
Mar 20, 2023 | 2.710 | 2.720 | 2.600 | 2.610 | 1,381,430 | -0.09(-3.33%) |
Mar 17, 2023 | 2.810 | 2.840 | 2.650 | 2.700 | 1,409,275 | -0.10(-3.57%) |
Mar 16, 2023 | 2.850 | 2.870 | 2.755 | 2.800 | 864,622 | -0.07(-2.44%) |
Mar 15, 2023 | 2.720 | 2.905 | 2.705 | 2.870 | 1,714,764 | +0.09(+3.24%) |
Mar 14, 2023 | 2.870 | 2.930 | 2.760 | 2.780 | 1,179,365 | +0.02(+0.72%) |
Mar 13, 2023 | 2.770 | 2.880 | 2.740 | 2.760 | 1,021,660 | -0.08(-2.82%) |
Mar 10, 2023 | 3.010 | 3.010 | 2.800 | 2.840 | 1,402,318 | -0.12(-4.05%) |
Mar 09, 2023 | 3.130 | 3.130 | 2.960 | 2.960 | 962,898 | -0.15(-4.82%) |
Mar 08, 2023 | 3.220 | 3.220 | 3.085 | 3.110 | 698,044 | -0.11(-3.42%) |
Mar 07, 2023 | 3.310 | 3.330 | 3.210 | 3.220 | 709,856 | -0.11(-3.30%) |
Mar 06, 2023 | 3.440 | 3.440 | 3.305 | 3.330 | 958,404 | -0.05(-1.48%) |
Mar 03, 2023 | 3.230 | 3.400 | 3.190 | 3.380 | 1,108,249 | +0.14(+4.32%) |
Mar 02, 2023 | 3.070 | 3.250 | 3.030 | 3.240 | 817,739 | +0.11(+3.51%) |
Mar 01, 2023 | 3.130 | 3.250 | 3.075 | 3.130 | 1,884,385 | +0.00(+0.00%) |
Feb 28, 2023 | 3.080 | 3.170 | 2.830 | 3.130 | 2,632,305 | +0.06(+1.95%) |
Feb 27, 2023 | 3.250 | 3.350 | 3.070 | 3.070 | 2,920,756 | -0.23(-6.97%) |
Feb 24, 2023 | 3.770 | 3.810 | 3.120 | 3.300 | 3,212,754 | -0.78(-19.12%) |
Feb 23, 2023 | 4.060 | 4.125 | 3.970 | 4.080 | 1,764,657 | +0.14(+3.55%) |
Feb 22, 2023 | 3.920 | 4.010 | 3.880 | 3.940 | 1,421,683 | +0.02(+0.51%) |
Feb 21, 2023 | 3.880 | 4.080 | 3.880 | 3.920 | 1,066,466 | -0.08(-2.00%) |
Feb 17, 2023 | 4.000 | 4.040 | 3.920 | 4.000 | 799,887 | -0.01(-0.25%) |
Feb 16, 2023 | 4.150 | 4.170 | 3.990 | 4.010 | 1,248,285 | -0.24(-5.65%) |
Feb 15, 2023 | 4.070 | 4.255 | 4.040 | 4.250 | 1,334,638 | +0.18(+4.42%) |
Feb 14, 2023 | 3.910 | 4.140 | 3.820 | 4.070 | 949,157 | +0.15(+3.83%) |
Feb 13, 2023 | 4.000 | 4.060 | 3.910 | 3.920 | 592,938 | -0.04(-1.01%) |
Feb 10, 2023 | 3.850 | 3.995 | 3.630 | 3.960 | 1,079,856 | +0.08(+2.06%) |
Feb 09, 2023 | 4.160 | 4.230 | 3.880 | 3.880 | 1,517,248 | -0.23(-5.60%) |
Feb 08, 2023 | 4.090 | 4.250 | 4.040 | 4.110 | 942,388 | +0.04(+0.98%) |
Feb 07, 2023 | 4.110 | 4.125 | 3.880 | 4.070 | 1,472,064 | -0.02(-0.49%) |
Feb 06, 2023 | 4.240 | 4.300 | 4.060 | 4.090 | 1,228,871 | -0.21(-4.88%) |
Feb 03, 2023 | 4.230 | 4.436 | 4.100 | 4.300 | 1,509,729 | +0.09(+2.14%) |
Feb 02, 2023 | 3.990 | 4.450 | 3.990 | 4.210 | 3,455,243 | +0.22(+5.51%) |
Feb 01, 2023 | 4.250 | 4.290 | 3.810 | 3.990 | 5,870,511 | +0.01(+0.25%) |
Jan 31, 2023 | 3.810 | 4.000 | 3.810 | 3.980 | 1,267,216 | +0.17(+4.46%) |
Jan 30, 2023 | 3.790 | 3.855 | 3.740 | 3.810 | 565,790 | -0.05(-1.30%) |
Jan 27, 2023 | 3.740 | 3.900 | 3.740 | 3.860 | 823,184 | +0.11(+2.93%) |
Jan 26, 2023 | 3.720 | 3.870 | 3.672 | 3.750 | 1,031,319 | +0.08(+2.18%) |
Jan 25, 2023 | 3.640 | 3.680 | 3.530 | 3.670 | 850,192 | -0.04(-1.08%) |
Jan 24, 2023 | 3.770 | 3.950 | 3.590 | 3.710 | 1,513,822 | -0.15(-3.89%) |
Jan 23, 2023 | 3.916 | 3.916 | 3.720 | 3.860 | 2,102,985 | +0.10(+2.66%) |
Jan 20, 2023 | 3.470 | 3.760 | 3.460 | 3.760 | 1,308,892 | +0.29(+8.36%) |
Jan 19, 2023 | 3.450 | 3.480 | 3.340 | 3.470 | 1,976,973 | +0.00(+0.00%) |
Jan 18, 2023 | 3.440 | 3.580 | 3.380 | 3.470 | 1,418,368 | +0.07(+2.06%) |
Jan 17, 2023 | 3.210 | 3.400 | 3.150 | 3.400 | 938,867 | +0.14(+4.29%) |
Jan 13, 2023 | 3.150 | 3.290 | 3.110 | 3.260 | 733,287 | +0.07(+2.19%) |
Jan 12, 2023 | 3.430 | 3.440 | 3.150 | 3.190 | 2,037,943 | -0.20(-5.90%) |
Jan 11, 2023 | 3.450 | 3.450 | 3.110 | 3.390 | 1,701,950 | +0.01(+0.30%) |
Jan 10, 2023 | 3.180 | 3.470 | 3.180 | 3.380 | 1,674,304 | +0.17(+5.30%) |
Jan 09, 2023 | 3.150 | 3.360 | 3.150 | 3.210 | 1,151,880 | +0.07(+2.23%) |
Jan 06, 2023 | 3.200 | 3.290 | 3.080 | 3.140 | 1,033,791 | -0.08(-2.48%) |
Jan 05, 2023 | 3.230 | 3.290 | 3.080 | 3.220 | 1,002,055 | -0.03(-0.92%) |
Jan 04, 2023 | 3.150 | 3.300 | 3.050 | 3.250 | 1,333,467 | +0.17(+5.52%) |
Jan 03, 2023 | 3.100 | 3.355 | 3.060 | 3.080 | 1,330,406 | +0.00(+0.00%) |
Dec 30, 2022 | 2.790 | 3.100 | 2.730 | 3.080 | 2,087,395 | +0.21(+7.32%) |
Dec 29, 2022 | 2.590 | 2.890 | 2.590 | 2.870 | 1,176,406 | +0.33(+12.99%) |
Dec 28, 2022 | 2.540 | 2.620 | 2.490 | 2.540 | 1,033,021 | -0.03(-1.17%) |
Dec 27, 2022 | 2.620 | 2.620 | 2.475 | 2.570 | 1,074,465 | -0.08(-3.02%) |
Dec 23, 2022 | 2.610 | 2.770 | 2.570 | 2.650 | 965,176 | +0.02(+0.76%) |
Dec 22, 2022 | 2.600 | 2.650 | 2.550 | 2.630 | 481,803 | -0.03(-1.13%) |
Dec 21, 2022 | 2.600 | 2.660 | 2.480 | 2.660 | 1,242,899 | +0.13(+5.14%) |
Dec 20, 2022 | 2.550 | 2.620 | 2.450 | 2.530 | 2,023,555 | -0.07(-2.50%) |
Dec 19, 2022 | 2.780 | 2.830 | 2.560 | 2.595 | 1,603,882 | -0.18(-6.65%) |
Dec 16, 2022 | 2.820 | 2.850 | 2.665 | 2.780 | 2,756,232 | +0.11(+4.12%) |
Dec 15, 2022 | 2.640 | 2.670 | 2.525 | 2.670 | 1,196,124 | +0.03(+1.14%) |
Dec 14, 2022 | 2.680 | 2.740 | 2.605 | 2.640 | 880,553 | -0.04(-1.49%) |
Dec 13, 2022 | 2.900 | 2.930 | 2.630 | 2.680 | 1,619,089 | -0.09(-3.25%) |
Dec 12, 2022 | 2.550 | 2.860 | 2.540 | 2.770 | 2,059,951 | +0.23(+9.06%) |
Dec 09, 2022 | 2.560 | 2.610 | 2.481 | 2.540 | 1,059,255 | -0.06(-2.31%) |
Dec 08, 2022 | 2.650 | 2.730 | 2.560 | 2.600 | 1,305,560 | -0.05(-1.89%) |
Dec 07, 2022 | 2.510 | 2.725 | 2.510 | 2.650 | 2,458,755 | +0.07(+2.71%) |
Dec 06, 2022 | 2.650 | 2.670 | 2.510 | 2.580 | 2,326,891 | -0.10(-3.73%) |
Dec 05, 2022 | 2.860 | 2.960 | 2.670 | 2.680 | 3,254,201 | -0.19(-6.62%) |
Dec 02, 2022 | 2.860 | 2.970 | 2.740 | 2.870 | 2,688,732 | -0.07(-2.38%) |
Dec 01, 2022 | 2.750 | 3.020 | 2.720 | 2.940 | 8,906,735 | +0.16(+5.76%) |
Nov 30, 2022 | 2.450 | 2.830 | 2.390 | 2.780 | 8,345,242 | +0.31(+12.55%) |
Nov 29, 2022 | 2.550 | 2.630 | 2.450 | 2.470 | 8,228,592 | -0.17(-6.44%) |
Nov 28, 2022 | 3.110 | 3.270 | 2.400 | 2.640 | 72,509,888 | +0.80(+43.48%) |
Nov 25, 2022 | 1.800 | 1.850 | 1.800 | 1.840 | 197,627 | +0.02(+1.10%) |
Nov 23, 2022 | 1.780 | 1.840 | 1.770 | 1.820 | 565,410 | +0.04(+2.25%) |
Nov 22, 2022 | 1.800 | 1.800 | 1.730 | 1.780 | 544,731 | -0.01(-0.56%) |
Nov 21, 2022 | 1.820 | 1.825 | 1.770 | 1.790 | 354,731 | -0.03(-1.65%) |
Nov 18, 2022 | 1.870 | 1.870 | 1.790 | 1.820 | 483,662 | -0.03(-1.62%) |
Nov 17, 2022 | 1.890 | 1.925 | 1.810 | 1.850 | 821,099 | -0.02(-1.07%) |
Nov 16, 2022 | 1.940 | 1.950 | 1.850 | 1.870 | 534,294 | -0.09(-4.59%) |
Nov 15, 2022 | 2.110 | 2.120 | 1.910 | 1.960 | 957,595 | +0.04(+2.08%) |
Nov 14, 2022 | 2.000 | 2.000 | 1.890 | 1.920 | 1,135,735 | -0.11(-5.42%) |
Nov 11, 2022 | 1.830 | 2.140 | 1.830 | 2.030 | 1,971,909 | +0.22(+12.15%) |
Nov 10, 2022 | 1.800 | 1.875 | 1.745 | 1.810 | 1,620,005 | +0.19(+11.73%) |
Nov 09, 2022 | 1.700 | 1.730 | 1.520 | 1.620 | 996,876 | +0.02(+1.25%) |
Nov 08, 2022 | 1.660 | 1.690 | 1.580 | 1.600 | 644,780 | -0.06(-3.61%) |
Nov 07, 2022 | 1.700 | 1.720 | 1.620 | 1.660 | 392,619 | +0.01(+0.61%) |
Nov 04, 2022 | 1.650 | 1.679 | 1.560 | 1.650 | 492,947 | +0.03(+1.85%) |
Nov 03, 2022 | 1.680 | 1.690 | 1.560 | 1.620 | 989,306 | -0.08(-4.71%) |
Nov 02, 2022 | 1.800 | 1.700 | 1.700 | 645,991 | -0.11(-6.08%) | |
Nov 01, 2022 | 1.770 | 1.860 | 1.760 | 1.810 | 706,522 | +0.05(+2.84%) |
Oct 31, 2022 | 1.720 | 1.770 | 1.700 | 1.760 | 355,486 | +0.01(+0.57%) |
Oct 28, 2022 | 1.710 | 1.770 | 1.700 | 1.750 | 598,857 | +0.05(+2.94%) |
Oct 27, 2022 | 1.780 | 1.780 | 1.680 | 1.700 | 299,948 | -0.05(-2.86%) |
Oct 26, 2022 | 1.760 | 1.840 | 1.730 | 1.750 | 374,080 | -0.06(-3.31%) |
Oct 25, 2022 | 1.650 | 1.830 | 1.650 | 1.810 | 912,928 | +0.12(+7.10%) |
Oct 24, 2022 | 1.800 | 1.800 | 1.675 | 1.690 | 799,234 | -0.12(-6.63%) |
Oct 21, 2022 | 1.750 | 1.830 | 1.700 | 1.810 | 710,676 | +0.03(+1.69%) |
Oct 20, 2022 | 1.680 | 1.870 | 1.680 | 1.780 | 1,529,454 | +0.07(+4.09%) |
Oct 19, 2022 | 1.770 | 1.800 | 1.695 | 1.710 | 599,920 | -0.04(-2.29%) |
Oct 18, 2022 | 1.720 | 1.810 | 1.700 | 1.750 | 6,876,748 | +0.05(+2.94%) |
Oct 17, 2022 | 1.680 | 1.715 | 1.650 | 1.700 | 5,327,565 | +0.04(+2.41%) |
Oct 14, 2022 | 1.740 | 1.760 | 1.650 | 1.660 | 1,761,000 | -0.10(-5.68%) |
Oct 13, 2022 | 1.700 | 1.780 | 1.650 | 1.760 | 382,605 | +0.01(+0.57%) |
Oct 12, 2022 | 1.770 | 1.770 | 1.710 | 1.750 | 672,173 | -0.01(-0.57%) |
Oct 11, 2022 | 1.780 | 1.820 | 1.720 | 1.760 | 445,504 | -0.02(-1.12%) |
Oct 10, 2022 | 1.840 | 1.840 | 1.770 | 1.780 | 510,551 | -0.05(-2.73%) |
Oct 07, 2022 | 1.860 | 1.870 | 1.805 | 1.830 | 408,964 | -0.03(-1.61%) |
Oct 06, 2022 | 1.850 | 1.890 | 1.820 | 1.860 | 301,271 | +0.01(+0.54%) |
Oct 05, 2022 | 1.870 | 1.910 | 1.800 | 1.850 | 320,778 | -0.05(-2.63%) |
Oct 04, 2022 | 1.830 | 1.930 | 1.830 | 1.900 | 611,148 | +0.08(+4.40%) |
Oct 03, 2022 | 1.860 | 1.880 | 1.770 | 1.820 | 1,246,844 | +0.01(+0.55%) |
Sep 30, 2022 | 1.900 | 1.900 | 1.790 | 1.810 | 1,127,995 | -0.05(-2.69%) |
Sep 29, 2022 | 1.900 | 1.930 | 1.840 | 1.860 | 739,815 | -0.09(-4.62%) |
Sep 28, 2022 | 1.877 | 1.955 | 1.880 | 1.950 | 297,470 | +0.08(+4.28%) |
Sep 27, 2022 | 1.950 | 1.980 | 1.870 | 1.870 | 282,517 | -0.01(-0.53%) |
Sep 26, 2022 | 1.890 | 1.970 | 1.850 | 1.880 | 675,735 | -0.03(-1.57%) |
Sep 23, 2022 | 1.930 | 1.940 | 1.880 | 1.910 | 644,609 | -0.03(-1.55%) |
Sep 22, 2022 | 2.010 | 2.030 | 1.900 | 1.940 | 1,070,551 | -0.07(-3.48%) |
Sep 21, 2022 | 2.150 | 2.220 | 2.010 | 2.010 | 527,855 | -0.08(-3.83%) |
Sep 20, 2022 | 2.160 | 2.210 | 2.090 | 2.090 | 437,839 | -0.13(-5.86%) |
Sep 19, 2022 | 2.300 | 2.305 | 2.030 | 2.220 | 5,469,135 | +0.04(+1.83%) |
Sep 16, 2022 | 2.240 | 2.240 | 2.160 | 2.180 | 488,365 | -0.07(-3.11%) |
Sep 15, 2022 | 2.360 | 2.460 | 2.240 | 2.250 | 1,142,301 | -0.15(-6.25%) |
Sep 14, 2022 | 2.420 | 2.430 | 2.360 | 2.400 | 566,421 | -0.03(-1.23%) |
Sep 13, 2022 | 2.500 | 2.510 | 2.400 | 2.430 | 339,775 | -0.11(-4.33%) |
Sep 12, 2022 | 2.600 | 2.610 | 2.490 | 2.540 | 329,897 | -0.02(-0.78%) |
Sep 09, 2022 | 2.500 | 2.600 | 2.400 | 2.560 | 489,182 | +0.08(+3.23%) |
Sep 08, 2022 | 2.420 | 2.540 | 2.400 | 2.480 | 265,470 | +0.00(+0.00%) |
Sep 07, 2022 | 2.480 | 2.509 | 2.390 | 2.480 | 268,483 | -0.01(-0.40%) |
Sep 06, 2022 | 2.500 | 2.540 | 2.440 | 2.490 | 276,491 | +0.06(+2.47%) |
Sep 02, 2022 | 2.530 | 2.530 | 2.410 | 2.430 | 476,142 | -0.05(-2.02%) |
Sep 01, 2022 | 2.490 | 2.490 | 2.370 | 2.480 | 863,339 | -0.03(-1.20%) |
Aug 31, 2022 | 2.520 | 2.600 | 2.480 | 2.510 | 593,502 | -0.04(-1.57%) |
Aug 30, 2022 | 2.650 | 2.700 | 2.520 | 2.550 | 513,429 | -0.12(-4.49%) |
Aug 29, 2022 | 2.650 | 2.820 | 2.630 | 2.670 | 550,545 | +0.01(+0.38%) |
Aug 26, 2022 | 2.670 | 2.700 | 2.590 | 2.660 | 458,786 | +0.02(+0.76%) |
Aug 25, 2022 | 2.580 | 2.709 | 2.550 | 2.640 | 370,021 | +0.07(+2.72%) |
Aug 24, 2022 | 2.600 | 2.650 | 2.550 | 2.570 | 285,850 | -0.03(-1.15%) |
Aug 23, 2022 | 2.550 | 2.640 | 2.540 | 2.600 | 319,747 | +0.06(+2.36%) |
Aug 22, 2022 | 2.550 | 2.600 | 2.540 | 2.540 | 434,213 | -0.11(-4.15%) |
Aug 19, 2022 | 2.670 | 2.720 | 2.590 | 2.650 | 634,380 | -0.10(-3.64%) |
Aug 18, 2022 | 2.800 | 2.800 | 2.700 | 2.750 | 207,177 | +0.01(+0.36%) |
Aug 17, 2022 | 2.830 | 2.850 | 2.730 | 2.740 | 371,175 | -0.11(-3.86%) |
Aug 16, 2022 | 2.920 | 2.920 | 2.780 | 2.850 | 499,652 | -0.10(-3.39%) |
Aug 15, 2022 | 2.970 | 3.050 | 2.930 | 2.950 | 381,256 | -0.05(-1.67%) |
Aug 12, 2022 | 3.000 | 3.040 | 2.870 | 3.000 | 625,381 | -0.04(-1.32%) |
Aug 11, 2022 | 3.050 | 3.195 | 2.950 | 3.040 | 843,980 | -0.06(-1.94%) |
Aug 10, 2022 | 2.820 | 3.290 | 2.730 | 3.100 | 1,620,272 | +0.45(+16.98%) |
Aug 09, 2022 | 2.750 | 2.750 | 2.600 | 2.650 | 701,008 | -0.09(-3.28%) |
Aug 08, 2022 | 2.670 | 2.790 | 2.670 | 2.740 | 262,941 | +0.08(+3.01%) |
Aug 05, 2022 | 2.630 | 2.710 | 2.600 | 2.660 | 236,406 | -0.02(-0.75%) |
Aug 04, 2022 | 2.740 | 2.800 | 2.670 | 2.680 | 251,978 | -0.07(-2.55%) |
Aug 03, 2022 | 2.600 | 2.780 | 2.600 | 2.750 | 321,899 | +0.16(+6.18%) |
Aug 02, 2022 | 2.500 | 2.600 | 2.500 | 2.590 | 336,510 | +0.04(+1.57%) |
Aug 01, 2022 | 2.560 | 2.570 | 2.480 | 2.550 | 515,844 | -0.07(-2.67%) |
Jul 29, 2022 | 2.660 | 2.700 | 2.560 | 2.620 | 480,758 | -0.03(-1.13%) |
Jul 28, 2022 | 2.660 | 2.670 | 2.540 | 2.650 | 497,104 | +0.02(+0.76%) |
Jul 27, 2022 | 2.670 | 2.690 | 2.570 | 2.630 | 700,671 | -0.03(-1.13%) |
Jul 26, 2022 | 2.770 | 2.770 | 2.640 | 2.660 | 729,254 | -0.19(-6.67%) |
Jul 25, 2022 | 2.900 | 3.000 | 2.820 | 2.850 | 401,094 | -0.02(-0.70%) |
Jul 22, 2022 | 3.030 | 3.050 | 2.830 | 2.870 | 916,667 | -0.18(-5.90%) |
Jul 21, 2022 | 3.010 | 3.110 | 2.895 | 3.050 | 861,727 | +0.08(+2.69%) |
Jul 20, 2022 | 2.770 | 3.040 | 2.770 | 2.970 | 1,040,342 | +0.18(+6.45%) |
Jul 19, 2022 | 2.910 | 2.920 | 2.750 | 2.790 | 470,712 | -0.09(-3.12%) |
Jul 18, 2022 | 2.980 | 3.060 | 2.850 | 2.880 | 337,040 | -0.06(-2.04%) |
Jul 15, 2022 | 2.830 | 2.970 | 2.800 | 2.940 | 407,505 | +0.11(+3.89%) |
Jul 14, 2022 | 2.820 | 2.855 | 2.790 | 2.830 | 221,388 | -0.04(-1.39%) |
Jul 13, 2022 | 2.760 | 2.905 | 2.755 | 2.870 | 264,049 | +0.03(+1.06%) |
Jul 12, 2022 | 2.850 | 2.910 | 2.780 | 2.840 | 314,647 | +0.06(+2.16%) |
Jul 11, 2022 | 2.840 | 2.850 | 2.710 | 2.780 | 499,431 | -0.10(-3.47%) |
Jul 08, 2022 | 2.930 | 2.930 | 2.810 | 2.880 | 201,121 | -0.02(-0.69%) |
Jul 07, 2022 | 2.750 | 2.920 | 2.720 | 2.900 | 412,730 | +0.15(+5.45%) |
Jul 06, 2022 | 2.650 | 2.770 | 2.650 | 2.750 | 807,865 | +0.05(+1.85%) |
Jul 05, 2022 | 2.520 | 2.700 | 2.480 | 2.700 | 429,989 | +0.10(+3.85%) |
Jul 01, 2022 | 2.510 | 2.600 | 2.450 | 2.600 | 386,509 | +0.07(+2.77%) |
Jun 30, 2022 | 2.590 | 2.610 | 2.470 | 2.530 | 780,286 | -0.02(-0.78%) |
Jun 29, 2022 | 2.620 | 2.630 | 2.520 | 2.550 | 398,430 | -0.06(-2.30%) |
Jun 28, 2022 | 2.680 | 2.720 | 2.570 | 2.610 | 460,766 | -0.07(-2.61%) |
Jun 27, 2022 | 2.850 | 2.860 | 2.620 | 2.680 | 688,341 | -0.12(-4.29%) |
Jun 24, 2022 | 2.700 | 2.800 | 2.660 | 2.800 | 697,112 | +0.15(+5.66%) |
Jun 23, 2022 | 2.650 | 2.750 | 2.550 | 2.650 | 464,153 | +0.05(+1.92%) |
Jun 22, 2022 | 2.680 | 2.790 | 2.585 | 2.600 | 1,051,139 | +0.09(+3.59%) |
Jun 21, 2022 | 2.610 | 2.620 | 2.500 | 2.510 | 484,279 | -0.04(-1.57%) |
Jun 17, 2022 | 2.540 | 2.640 | 2.520 | 2.550 | 819,103 | -0.01(-0.39%) |
Jun 16, 2022 | 2.610 | 2.650 | 2.520 | 2.560 | 739,593 | -0.13(-4.83%) |
Jun 15, 2022 | 2.630 | 2.750 | 2.550 | 2.690 | 467,497 | +0.08(+3.07%) |
Jun 14, 2022 | 2.630 | 2.700 | 2.610 | 2.610 | 357,420 | -0.03(-1.14%) |
Jun 13, 2022 | 2.730 | 2.740 | 2.620 | 2.640 | 723,501 | -0.17(-6.05%) |
Jun 10, 2022 | 2.920 | 2.930 | 2.810 | 2.810 | 542,335 | -0.15(-5.07%) |
Jun 09, 2022 | 3.030 | 3.050 | 2.940 | 2.960 | 461,307 | -0.09(-2.95%) |
Jun 08, 2022 | 3.050 | 3.120 | 3.030 | 3.050 | 221,563 | -0.04(-1.29%) |
Jun 07, 2022 | 3.080 | 3.140 | 3.010 | 3.090 | 196,651 | +0.00(+0.00%) |
Jun 06, 2022 | 3.150 | 3.250 | 3.030 | 3.090 | 314,044 | -0.03(-0.96%) |
Jun 03, 2022 | 3.140 | 3.140 | 3.030 | 3.120 | 301,088 | -0.06(-1.89%) |
Jun 02, 2022 | 3.110 | 3.220 | 3.060 | 3.180 | 637,579 | +0.10(+3.25%) |
Jun 01, 2022 | 3.300 | 3.318 | 3.000 | 3.080 | 1,066,543 | -0.16(-4.94%) |
May 31, 2022 | 3.530 | 3.600 | 3.230 | 3.240 | 668,221 | -0.31(-8.73%) |
May 27, 2022 | 3.200 | 3.560 | 3.180 | 3.550 | 766,587 | +0.41(+13.06%) |
May 26, 2022 | 3.010 | 3.200 | 2.930 | 3.140 | 709,778 | +0.11(+3.63%) |
May 25, 2022 | 3.000 | 3.050 | 2.920 | 3.030 | 342,576 | +0.01(+0.33%) |
May 24, 2022 | 3.290 | 3.290 | 3.010 | 3.020 | 501,291 | -0.33(-9.85%) |
May 23, 2022 | 3.340 | 3.395 | 3.170 | 3.350 | 559,148 | +0.05(+1.52%) |
May 20, 2022 | 3.430 | 3.460 | 3.200 | 3.300 | 567,742 | -0.03(-0.90%) |
May 19, 2022 | 2.940 | 3.390 | 2.940 | 3.330 | 1,456,250 | +0.34(+11.37%) |
May 18, 2022 | 3.050 | 3.110 | 2.930 | 2.990 | 1,536,889 | -0.01(-0.33%) |
May 17, 2022 | 3.120 | 3.135 | 2.920 | 3.000 | 1,608,657 | -0.02(-0.66%) |
May 16, 2022 | 3.220 | 3.250 | 2.970 | 3.020 | 1,971,401 | -0.33(-9.85%) |
May 13, 2022 | 3.590 | 3.680 | 3.280 | 3.350 | 1,162,446 | -0.19(-5.37%) |
May 12, 2022 | 3.500 | 3.650 | 3.230 | 3.540 | 1,332,232 | -0.11(-3.01%) |
May 11, 2022 | 3.790 | 3.900 | 3.630 | 3.650 | 892,782 | -0.09(-2.41%) |
May 10, 2022 | 4.120 | 4.140 | 3.700 | 3.740 | 967,500 | -0.20(-5.08%) |
May 09, 2022 | 4.200 | 4.270 | 3.910 | 3.940 | 761,101 | -0.33(-7.73%) |
May 06, 2022 | 4.550 | 4.550 | 4.150 | 4.270 | 497,101 | -0.25(-5.53%) |
May 05, 2022 | 4.650 | 4.660 | 4.460 | 4.520 | 276,368 | -0.18(-3.83%) |
May 04, 2022 | 4.590 | 4.750 | 4.400 | 4.700 | 361,830 | +0.10(+2.17%) |
May 03, 2022 | 4.740 | 4.930 | 4.490 | 4.600 | 456,390 | -0.03(-0.65%) |
May 02, 2022 | 4.320 | 4.630 | 4.295 | 4.630 | 460,203 | +0.32(+7.42%) |
Apr 29, 2022 | 4.520 | 4.650 | 4.310 | 4.310 | 351,956 | -0.32(-6.91%) |
Apr 28, 2022 | 4.360 | 4.640 | 4.240 | 4.630 | 489,728 | +0.33(+7.67%) |
Apr 27, 2022 | 4.420 | 4.510 | 4.280 | 4.300 | 421,073 | -0.12(-2.71%) |
Apr 26, 2022 | 4.470 | 4.500 | 4.360 | 4.420 | 501,528 | -0.07(-1.56%) |
Apr 25, 2022 | 4.420 | 4.600 | 4.410 | 4.490 | 565,096 | +0.00(+0.00%) |
Apr 22, 2022 | 4.510 | 4.640 | 4.450 | 4.490 | 287,199 | -0.05(-1.10%) |
Apr 21, 2022 | 4.660 | 4.710 | 4.500 | 4.540 | 629,800 | -0.09(-1.94%) |
Apr 20, 2022 | 4.670 | 4.710 | 4.560 | 4.630 | 380,408 | -0.04(-0.86%) |
Apr 19, 2022 | 4.460 | 4.750 | 4.430 | 4.670 | 464,089 | +0.22(+4.94%) |
Apr 18, 2022 | 4.520 | 4.570 | 4.400 | 4.450 | 684,766 | -0.11(-2.41%) |
Apr 14, 2022 | 4.690 | 4.700 | 4.500 | 4.560 | 285,428 | -0.14(-2.98%) |
Apr 13, 2022 | 4.550 | 4.730 | 4.540 | 4.700 | 354,311 | +0.10(+2.17%) |
Apr 12, 2022 | 4.700 | 4.748 | 4.550 | 4.600 | 352,812 | -0.05(-1.08%) |
Apr 11, 2022 | 4.600 | 4.770 | 4.540 | 4.650 | 238,924 | -0.04(-0.85%) |
Apr 08, 2022 | 4.730 | 4.840 | 4.628 | 4.690 | 229,879 | -0.04(-0.85%) |
Apr 07, 2022 | 4.930 | 5.160 | 4.710 | 4.730 | 471,183 | -0.18(-3.67%) |
Apr 06, 2022 | 5.060 | 5.130 | 4.860 | 4.910 | 400,591 | -0.21(-4.10%) |
Apr 05, 2022 | 5.250 | 5.290 | 5.035 | 5.120 | 404,853 | -0.20(-3.76%) |
Apr 04, 2022 | 5.090 | 5.380 | 5.090 | 5.320 | 582,672 | +0.25(+4.93%) |