Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.150 | 3.240 | 3.150 | 3.220 | 8,416 | +0.16(+5.23%) |
Jan 30, 2023 | 3.200 | 3.300 | 3.060 | 3.060 | 6,465 | -0.15(-4.67%) |
Jan 27, 2023 | 3.090 | 3.230 | 3.080 | 3.210 | 10,491 | +0.11(+3.55%) |
Jan 26, 2023 | 3.150 | 3.200 | 3.040 | 3.100 | 23,744 | +0.01(+0.32%) |
Jan 25, 2023 | 3.300 | 3.301 | 3.090 | 3.090 | 8,715 | -0.20(-6.08%) |
Jan 24, 2023 | 3.390 | 3.390 | 3.230 | 3.290 | 13,021 | +0.06(+1.86%) |
Jan 23, 2023 | 3.160 | 3.420 | 3.100 | 3.230 | 80,832 | +0.07(+2.22%) |
Jan 20, 2023 | 3.167 | 3.167 | 3.160 | 3.160 | 1,836 | +0.00(+0.00%) |
Jan 19, 2023 | 3.210 | 3.210 | 3.110 | 3.160 | 16,121 | -0.03(-0.94%) |
Jan 18, 2023 | 3.100 | 3.240 | 3.070 | 3.190 | 128,951 | +0.09(+2.90%) |
Jan 17, 2023 | 2.950 | 3.100 | 2.950 | 3.100 | 70,131 | +0.19(+6.53%) |
Jan 13, 2023 | 2.990 | 3.000 | 2.900 | 2.910 | 14,337 | -0.08(-2.83%) |
Jan 12, 2023 | 2.950 | 3.000 | 2.900 | 2.995 | 9,896 | +0.14(+5.08%) |
Jan 11, 2023 | 2.950 | 2.950 | 2.850 | 2.850 | 12,897 | -0.10(-3.39%) |
Jan 10, 2023 | 2.856 | 2.950 | 2.850 | 2.950 | 1,238 | +0.07(+2.43%) |
Jan 09, 2023 | 2.920 | 2.950 | 2.880 | 2.880 | 21,210 | -0.04(-1.37%) |
Jan 06, 2023 | 2.922 | 2.922 | 2.920 | 2.920 | 882 | -0.02(-0.68%) |
Jan 05, 2023 | 2.850 | 2.940 | 2.850 | 2.940 | 1,972 | +0.00(+0.00%) |
Jan 04, 2023 | 2.879 | 2.950 | 2.861 | 2.940 | 4,833 | +0.00(+0.00%) |
Jan 03, 2023 | 2.930 | 2.950 | 2.921 | 2.940 | 9,351 | +0.01(+0.34%) |
Dec 30, 2022 | 2.840 | 2.940 | 2.800 | 2.930 | 31,253 | +0.10(+3.53%) |
Dec 29, 2022 | 2.700 | 2.830 | 2.700 | 2.830 | 24,105 | +0.09(+3.30%) |
Dec 28, 2022 | 2.730 | 2.740 | 2.700 | 2.740 | 5,053 | -0.02(-0.63%) |
Dec 27, 2022 | 2.810 | 2.810 | 2.710 | 2.757 | 5,231 | -0.05(-1.89%) |
Dec 23, 2022 | 2.850 | 2.850 | 2.770 | 2.810 | 6,898 | -0.03(-1.06%) |
Dec 22, 2022 | 2.820 | 2.840 | 2.740 | 2.840 | 14,172 | +0.05(+1.79%) |
Dec 21, 2022 | 2.769 | 2.823 | 2.760 | 2.790 | 15,689 | +0.07(+2.57%) |
Dec 20, 2022 | 2.750 | 2.850 | 2.720 | 2.720 | 12,989 | -0.03(-1.09%) |
Dec 19, 2022 | 2.830 | 2.880 | 2.750 | 2.750 | 17,146 | -0.04(-1.43%) |
Dec 16, 2022 | 2.867 | 2.867 | 2.750 | 2.790 | 2,806 | -0.09(-3.12%) |
Dec 15, 2022 | 2.880 | 2.880 | 2.880 | 2.880 | 547 | +0.01(+0.35%) |
Dec 14, 2022 | 2.860 | 2.870 | 2.858 | 2.870 | 1,812 | +0.02(+0.70%) |
Dec 13, 2022 | 2.840 | 2.850 | 2.840 | 2.850 | 2,615 | +0.01(+0.35%) |
Dec 12, 2022 | 2.690 | 2.880 | 2.690 | 2.840 | 19,659 | +0.15(+5.38%) |
Dec 09, 2022 | 2.764 | 2.795 | 2.695 | 2.695 | 18,754 | -0.15(-5.11%) |
Dec 08, 2022 | 2.820 | 2.840 | 2.815 | 2.840 | 3,380 | +0.03(+0.95%) |
Dec 07, 2022 | 2.835 | 2.835 | 2.767 | 2.813 | 6,883 | -0.04(-1.28%) |
Dec 06, 2022 | 2.880 | 2.900 | 2.768 | 2.850 | 14,961 | +0.07(+2.52%) |
Dec 05, 2022 | 2.910 | 2.912 | 2.630 | 2.780 | 27,888 | -0.17(-5.60%) |
Dec 02, 2022 | 3.000 | 3.000 | 2.945 | 2.945 | 3,260 | +0.03(+1.20%) |
Dec 01, 2022 | 2.920 | 2.960 | 2.910 | 2.910 | 4,467 | -0.01(-0.27%) |
Nov 30, 2022 | 2.930 | 2.950 | 2.910 | 2.918 | 4,033 | -0.04(-1.43%) |
Nov 29, 2022 | 2.990 | 3.010 | 2.960 | 2.960 | 11,557 | -0.00(-0.00%) |
Nov 28, 2022 | 2.910 | 3.006 | 2.910 | 2.960 | 3,903 | +0.05(+1.72%) |
Nov 25, 2022 | 3.000 | 3.008 | 2.910 | 2.910 | 10,534 | -0.10(-3.32%) |
Nov 23, 2022 | 3.010 | 3.010 | 2.980 | 3.010 | 15,183 | +0.01(+0.33%) |
Nov 22, 2022 | 3.000 | 3.022 | 2.970 | 3.000 | 8,191 | +0.04(+1.35%) |
Nov 21, 2022 | 2.950 | 2.960 | 2.890 | 2.960 | 22,491 | +0.04(+1.37%) |
Nov 18, 2022 | 2.920 | 2.940 | 2.900 | 2.920 | 5,571 | +0.11(+3.91%) |
Nov 17, 2022 | 2.800 | 2.810 | 2.800 | 2.810 | 3,780 | +0.01(+0.36%) |
Nov 16, 2022 | 2.740 | 2.911 | 2.711 | 2.800 | 11,088 | -0.14(-4.68%) |
Nov 15, 2022 | 3.100 | 3.100 | 2.937 | 2.937 | 12,604 | -0.13(-4.32%) |
Nov 14, 2022 | 2.980 | 3.096 | 2.935 | 3.070 | 65,792 | +0.14(+4.78%) |
Nov 11, 2022 | 2.910 | 2.990 | 2.890 | 2.930 | 30,653 | +0.03(+1.13%) |
Nov 10, 2022 | 2.820 | 2.970 | 2.780 | 2.897 | 88,528 | +0.17(+6.05%) |
Nov 09, 2022 | 2.700 | 2.750 | 2.650 | 2.732 | 24,465 | -0.01(-0.29%) |
Nov 08, 2022 | 2.700 | 2.770 | 2.670 | 2.740 | 58,763 | +0.09(+3.40%) |
Nov 07, 2022 | 2.600 | 2.650 | 2.600 | 2.650 | 11,683 | +0.04(+1.58%) |
Nov 04, 2022 | 2.650 | 2.650 | 2.609 | 2.609 | 540 | -0.02(-0.62%) |
Nov 03, 2022 | 2.607 | 2.625 | 2.607 | 2.625 | 1,321 | +0.00(+0.19%) |
Nov 02, 2022 | 2.600 | 2.620 | 2.600 | 2.620 | 2,508 | +0.00(+0.00%) |
Nov 01, 2022 | 2.630 | 2.640 | 2.620 | 2.620 | 1,551 | +0.00(+0.00%) |
Oct 31, 2022 | 2.640 | 2.690 | 2.620 | 2.620 | 15,885 | -0.00(-0.02%) |
Oct 28, 2022 | 2.620 | 2.620 | 2.620 | 2.620 | 344 | -0.07(-2.58%) |
Oct 27, 2022 | 2.610 | 2.690 | 2.600 | 2.690 | 2,626 | +0.07(+2.67%) |
Oct 26, 2022 | 2.660 | 2.660 | 2.620 | 2.620 | 2,294 | -0.03(-1.01%) |
Oct 25, 2022 | 2.647 | 2.647 | 2.647 | 2.647 | 388 | +0.05(+1.93%) |
Oct 24, 2022 | 2.698 | 2.700 | 2.580 | 2.597 | 10,612 | -0.10(-3.83%) |
Oct 21, 2022 | 2.700 | 2.700 | 2.580 | 2.700 | 13,011 | -0.00(-0.00%) |
Oct 20, 2022 | 2.620 | 2.700 | 2.614 | 2.700 | 4,476 | +0.08(+3.05%) |
Oct 19, 2022 | 2.650 | 2.700 | 2.620 | 2.620 | 4,578 | -0.03(-1.13%) |
Oct 18, 2022 | 2.660 | 2.670 | 2.650 | 2.650 | 665 | -0.04(-1.49%) |
Oct 17, 2022 | 2.600 | 2.690 | 2.600 | 2.690 | 1,997 | +0.05(+1.82%) |
Oct 14, 2022 | 2.595 | 2.642 | 2.592 | 2.642 | 4,094 | +0.01(+0.25%) |
Oct 13, 2022 | 2.608 | 2.635 | 2.608 | 2.635 | 1,762 | +0.02(+0.58%) |
Oct 12, 2022 | 2.580 | 2.640 | 2.580 | 2.620 | 5,404 | +0.04(+1.55%) |
Oct 11, 2022 | 2.570 | 2.660 | 2.570 | 2.580 | 5,078 | -0.02(-0.96%) |
Oct 10, 2022 | 2.610 | 2.650 | 2.600 | 2.605 | 10,264 | +0.00(+0.19%) |
Oct 07, 2022 | 2.700 | 2.700 | 2.570 | 2.600 | 5,461 | -0.08(-3.00%) |
Oct 06, 2022 | 2.610 | 2.690 | 2.610 | 2.680 | 17,602 | +0.06(+2.31%) |
Oct 05, 2022 | 2.610 | 2.720 | 2.610 | 2.620 | 8,570 | -0.04(-1.50%) |
Oct 04, 2022 | 2.613 | 2.670 | 2.613 | 2.660 | 5,622 | +0.01(+0.38%) |
Oct 03, 2022 | 2.620 | 2.650 | 2.590 | 2.650 | 11,115 | +0.06(+2.32%) |
Sep 30, 2022 | 2.605 | 2.650 | 2.590 | 2.590 | 1,782 | -0.02(-0.77%) |
Sep 29, 2022 | 2.650 | 2.650 | 2.560 | 2.610 | 949 | -0.02(-0.76%) |
Sep 28, 2022 | 2.580 | 2.650 | 2.570 | 2.630 | 3,126 | +0.01(+0.39%) |
Sep 27, 2022 | 2.581 | 2.620 | 2.572 | 2.620 | 5,870 | -0.00(-0.01%) |
Sep 26, 2022 | 2.590 | 2.650 | 2.590 | 2.620 | 8,064 | -0.03(-1.13%) |
Sep 23, 2022 | 2.640 | 2.740 | 2.580 | 2.650 | 37,582 | -0.10(-3.64%) |
Sep 22, 2022 | 2.690 | 2.750 | 2.614 | 2.750 | 10,040 | +0.06(+2.23%) |
Sep 21, 2022 | 2.670 | 2.700 | 2.662 | 2.690 | 2,622 | +0.02(+0.75%) |
Sep 20, 2022 | 2.680 | 2.690 | 2.610 | 2.670 | 20,840 | -0.08(-2.91%) |
Sep 19, 2022 | 2.660 | 2.750 | 2.650 | 2.750 | 2,229 | +0.01(+0.36%) |
Sep 16, 2022 | 2.680 | 2.740 | 2.680 | 2.740 | 3,757 | +0.06(+2.24%) |
Sep 15, 2022 | 2.680 | 2.680 | 2.680 | 2.680 | 2,410 | -0.02(-0.74%) |
Sep 14, 2022 | 2.680 | 2.700 | 2.680 | 2.700 | 2,399 | -0.03(-1.10%) |
Sep 12, 2022 | 2.730 | 155 | -0.06(-2.27%) | |||
Sep 09, 2022 | 2.784 | 2.793 | 2.770 | 2.793 | 3,118 | +0.02(+0.75%) |
Sep 08, 2022 | 2.660 | 2.792 | 2.660 | 2.772 | 3,205 | +0.06(+2.08%) |
Sep 07, 2022 | 2.740 | 2.749 | 2.680 | 2.716 | 3,747 | +0.01(+0.21%) |
Sep 06, 2022 | 2.670 | 2.710 | 2.670 | 2.710 | 16,859 | +0.03(+1.12%) |
Sep 02, 2022 | 2.640 | 2.690 | 2.640 | 2.680 | 10,739 | +0.05(+1.94%) |
Sep 01, 2022 | 2.655 | 2.678 | 2.615 | 2.629 | 12,253 | -0.03(-1.17%) |
Aug 31, 2022 | 2.750 | 2.790 | 2.610 | 2.660 | 55,182 | -0.13(-4.77%) |
Aug 30, 2022 | 2.790 | 2.830 | 2.690 | 2.793 | 29,075 | -0.01(-0.25%) |
Aug 29, 2022 | 2.690 | 2.807 | 2.690 | 2.800 | 5,555 | +0.11(+4.09%) |
Aug 26, 2022 | 2.838 | 2.856 | 2.690 | 2.690 | 25,442 | -0.13(-4.61%) |
Aug 25, 2022 | 2.840 | 2.840 | 2.784 | 2.820 | 3,878 | -0.04(-1.40%) |
Aug 24, 2022 | 2.740 | 2.860 | 2.690 | 2.860 | 77,463 | +0.12(+4.57%) |
Aug 23, 2022 | 2.760 | 2.760 | 2.735 | 2.735 | 773 | -0.01(-0.18%) |
Aug 22, 2022 | 2.790 | 2.790 | 2.710 | 2.740 | 17,114 | -0.05(-1.70%) |
Aug 19, 2022 | 2.814 | 2.830 | 2.760 | 2.788 | 33,055 | -0.04(-1.50%) |
Aug 18, 2022 | 2.850 | 2.860 | 2.790 | 2.830 | 23,444 | +0.00(+0.00%) |
Aug 17, 2022 | 2.850 | 2.850 | 2.830 | 2.830 | 42,471 | -0.01(-0.21%) |
Aug 16, 2022 | 2.830 | 2.836 | 2.710 | 2.836 | 58,565 | +0.01(+0.21%) |
Aug 15, 2022 | 2.760 | 2.863 | 2.760 | 2.830 | 35,356 | +0.02(+0.65%) |
Aug 12, 2022 | 2.780 | 2.830 | 2.750 | 2.812 | 62,922 | +0.31(+12.47%) |
Aug 11, 2022 | 2.450 | 2.520 | 2.450 | 2.500 | 29,122 | +0.08(+3.31%) |
Aug 10, 2022 | 2.460 | 2.462 | 2.420 | 2.420 | 1,445 | +0.03(+1.26%) |
Aug 09, 2022 | 2.390 | 2.446 | 2.370 | 2.390 | 2,047 | +0.01(+0.21%) |
Aug 08, 2022 | 2.500 | 2.600 | 2.385 | 2.385 | 25,033 | -0.09(-3.45%) |
Aug 05, 2022 | 2.450 | 2.533 | 2.450 | 2.470 | 75,149 | +0.08(+3.35%) |
Aug 04, 2022 | 2.270 | 2.465 | 2.270 | 2.390 | 6,378 | -0.03(-1.24%) |
Aug 03, 2022 | 2.390 | 2.490 | 2.360 | 2.420 | 68,503 | +0.08(+3.64%) |
Aug 02, 2022 | 2.377 | 2.377 | 2.335 | 2.335 | 1,788 | +0.02(+0.65%) |
Aug 01, 2022 | 2.350 | 2.350 | 2.319 | 2.320 | 1,599 | -0.03(-1.28%) |
Jul 29, 2022 | 2.295 | 2.410 | 2.290 | 2.350 | 48,826 | +0.06(+2.62%) |
Jul 28, 2022 | 2.310 | 2.360 | 2.290 | 2.290 | 4,437 | -0.04(-1.93%) |
Jul 27, 2022 | 2.280 | 2.360 | 2.280 | 2.335 | 5,667 | +0.04(+1.52%) |
Jul 26, 2022 | 2.282 | 2.356 | 2.282 | 2.300 | 15,614 | +0.02(+0.88%) |
Jul 25, 2022 | 2.360 | 2.360 | 2.280 | 2.280 | 1,592 | -0.06(-2.56%) |
Jul 22, 2022 | 2.350 | 2.350 | 2.330 | 2.340 | 3,820 | +0.04(+1.74%) |
Jul 20, 2022 | 2.300 | 324 | -0.00(-0.01%) | |||
Jul 19, 2022 | 2.303 | 2.303 | 2.300 | 2.300 | 3,341 | +0.00(+0.01%) |
Jul 18, 2022 | 2.300 | 2.347 | 2.300 | 2.300 | 1,595 | +0.04(+1.77%) |
Jul 15, 2022 | 2.380 | 2.380 | 2.260 | 2.260 | 2,475 | -0.10(-4.24%) |
Jul 14, 2022 | 2.370 | 2.400 | 2.350 | 2.360 | 7,692 | +0.06(+2.61%) |
Jul 13, 2022 | 2.367 | 2.392 | 2.250 | 2.300 | 47,160 | -0.05(-2.13%) |
Jul 12, 2022 | 2.250 | 2.520 | 2.240 | 2.350 | 239,694 | +0.08(+3.47%) |
Jul 11, 2022 | 2.250 | 2.271 | 2.250 | 2.271 | 561 | +0.00(+0.05%) |
Jul 08, 2022 | 2.270 | 2.270 | 2.270 | 2.270 | 397 | +0.00(+0.00%) |
Jul 07, 2022 | 2.230 | 2.290 | 2.220 | 2.270 | 9,741 | +0.04(+2.02%) |
Jul 06, 2022 | 2.225 | 2.225 | 2.225 | 2.225 | 783 | +0.02(+0.68%) |
Jul 05, 2022 | 2.230 | 2.250 | 2.210 | 2.210 | 1,058 | -0.05(-2.21%) |
Jul 01, 2022 | 2.240 | 2.260 | 2.240 | 2.260 | 1,614 | +0.04(+1.80%) |
Jun 30, 2022 | 2.250 | 2.250 | 2.219 | 2.220 | 2,508 | -0.03(-1.33%) |
Jun 29, 2022 | 2.260 | 2.280 | 2.250 | 2.250 | 1,129 | -0.00(-0.12%) |
Jun 28, 2022 | 2.270 | 2.340 | 2.253 | 2.253 | 14,313 | -0.04(-1.62%) |
Jun 27, 2022 | 2.210 | 2.290 | 2.210 | 2.290 | 5,616 | +0.08(+3.62%) |
Jun 24, 2022 | 2.210 | 2.210 | 2.210 | 2.210 | 968 | +0.00(+0.00%) |
Jun 23, 2022 | 2.216 | 2.250 | 2.210 | 2.210 | 4,987 | -0.01(-0.45%) |
Jun 22, 2022 | 2.210 | 2.230 | 2.210 | 2.220 | 2,565 | -0.02(-1.01%) |
Jun 21, 2022 | 2.270 | 2.290 | 2.210 | 2.243 | 10,536 | +0.03(+1.48%) |
Jun 17, 2022 | 2.226 | 2.247 | 2.210 | 2.210 | 14,495 | -0.01(-0.45%) |
Jun 16, 2022 | 2.220 | 2.250 | 2.220 | 2.220 | 4,429 | -0.01(-0.45%) |
Jun 15, 2022 | 2.230 | 2.320 | 2.210 | 2.230 | 3,361 | +0.00(+0.00%) |
Jun 14, 2022 | 2.310 | 2.310 | 2.230 | 2.230 | 17,423 | -0.03(-1.28%) |
Jun 13, 2022 | 2.252 | 2.270 | 2.252 | 2.259 | 1,553 | -0.06(-2.74%) |
Jun 10, 2022 | 2.270 | 2.340 | 2.270 | 2.322 | 9,357 | +0.04(+1.64%) |
Jun 09, 2022 | 2.270 | 2.300 | 2.270 | 2.285 | 4,723 | -0.01(-0.65%) |
Jun 08, 2022 | 2.270 | 2.300 | 2.270 | 2.300 | 7,643 | +0.03(+1.32%) |
Jun 07, 2022 | 2.260 | 2.325 | 2.260 | 2.270 | 3,879 | +0.00(+0.00%) |
Jun 06, 2022 | 2.260 | 2.330 | 2.250 | 2.270 | 18,619 | -0.01(-0.32%) |
Jun 03, 2022 | 2.281 | 2.281 | 2.260 | 2.277 | 9,357 | -0.01(-0.55%) |
Jun 02, 2022 | 2.290 | 2.290 | 2.290 | 2.290 | 680 | +0.01(+0.44%) |
Jun 01, 2022 | 2.330 | 2.330 | 2.280 | 2.280 | 6,486 | -0.04(-1.84%) |
May 31, 2022 | 2.290 | 2.387 | 2.290 | 2.323 | 13,975 | +0.02(+0.99%) |
May 27, 2022 | 2.270 | 2.300 | 2.250 | 2.300 | 7,454 | +0.00(+0.00%) |
May 26, 2022 | 2.276 | 2.300 | 2.276 | 2.300 | 3,084 | +0.00(+0.00%) |
May 25, 2022 | 2.300 | 2.300 | 2.260 | 2.300 | 2,664 | +0.05(+2.22%) |
May 24, 2022 | 2.300 | 2.300 | 2.200 | 2.250 | 11,693 | -0.05(-2.17%) |
May 23, 2022 | 2.280 | 2.312 | 2.250 | 2.300 | 12,806 | +0.04(+1.77%) |
May 20, 2022 | 2.280 | 2.386 | 2.250 | 2.260 | 17,081 | -0.04(-1.74%) |
May 19, 2022 | 2.390 | 2.390 | 2.300 | 2.300 | 4,400 | -0.07(-3.12%) |
May 18, 2022 | 2.400 | 2.400 | 2.340 | 2.374 | 9,715 | -0.03(-1.38%) |
May 17, 2022 | 2.350 | 2.410 | 2.350 | 2.407 | 4,933 | +0.06(+2.57%) |
May 16, 2022 | 2.320 | 2.347 | 2.320 | 2.347 | 3,067 | +0.05(+2.04%) |
May 13, 2022 | 2.350 | 2.390 | 2.300 | 2.300 | 13,517 | -0.04(-1.71%) |
May 12, 2022 | 2.250 | 2.380 | 2.250 | 2.340 | 59,545 | +0.09(+4.00%) |
May 11, 2022 | 2.250 | 2.387 | 2.250 | 2.250 | 15,340 | -0.06(-2.42%) |
May 10, 2022 | 2.350 | 2.350 | 2.250 | 2.306 | 11,930 | -0.02(-1.04%) |
May 09, 2022 | 2.258 | 2.343 | 2.250 | 2.330 | 10,236 | +0.03(+1.30%) |
May 06, 2022 | 2.270 | 2.300 | 2.270 | 2.300 | 4,372 | +0.03(+1.25%) |
May 05, 2022 | 2.280 | 2.310 | 2.240 | 2.272 | 13,779 | -0.01(-0.37%) |
May 04, 2022 | 2.270 | 2.280 | 2.220 | 2.280 | 3,884 | +0.00(+0.01%) |
May 03, 2022 | 2.350 | 2.350 | 2.200 | 2.280 | 17,273 | +0.05(+2.24%) |
May 02, 2022 | 2.230 | 2.290 | 2.230 | 2.230 | 7,801 | -0.03(-1.33%) |
Apr 29, 2022 | 2.258 | 2.280 | 2.192 | 2.260 | 13,743 | +0.05(+2.49%) |
Apr 28, 2022 | 2.217 | 2.220 | 2.205 | 2.205 | 2,298 | +0.00(+0.23%) |
Apr 27, 2022 | 2.189 | 2.212 | 2.185 | 2.200 | 6,169 | +0.01(+0.46%) |
Apr 26, 2022 | 2.280 | 2.281 | 2.185 | 2.190 | 8,801 | -0.06(-2.67%) |
Apr 25, 2022 | 2.250 | 2.271 | 2.180 | 2.250 | 41,894 | -0.03(-1.32%) |
Apr 22, 2022 | 2.330 | 2.340 | 2.260 | 2.280 | 9,108 | -0.07(-2.97%) |
Apr 21, 2022 | 2.309 | 2.350 | 2.309 | 2.350 | 6,170 | +0.05(+2.17%) |
Apr 20, 2022 | 2.340 | 2.343 | 2.300 | 2.300 | 6,242 | -0.04(-1.71%) |
Apr 19, 2022 | 2.300 | 2.340 | 2.280 | 2.340 | 3,884 | +0.02(+0.86%) |
Apr 18, 2022 | 2.320 | 2.340 | 2.280 | 2.320 | 7,164 | -0.01(-0.43%) |
Apr 14, 2022 | 2.355 | 2.355 | 2.330 | 2.330 | 1,889 | -0.05(-2.10%) |
Apr 13, 2022 | 2.320 | 2.380 | 2.296 | 2.380 | 7,286 | +0.06(+2.59%) |
Apr 12, 2022 | 2.350 | 2.350 | 2.285 | 2.320 | 1,804 | +0.02(+0.87%) |
Apr 11, 2022 | 2.260 | 2.330 | 2.260 | 2.300 | 4,487 | -0.01(-0.64%) |
Apr 08, 2022 | 2.303 | 2.337 | 2.300 | 2.315 | 3,892 | -0.03(-1.08%) |
Apr 07, 2022 | 2.340 | 2.340 | 2.340 | 2.340 | 581 | -0.02(-0.85%) |
Apr 06, 2022 | 2.410 | 2.410 | 2.360 | 2.360 | 4,002 | -0.02(-0.84%) |
Apr 05, 2022 | 2.410 | 2.420 | 2.360 | 2.380 | 4,798 | -0.03(-1.24%) |
Apr 04, 2022 | 2.478 | 2.478 | 2.390 | 2.410 | 10,688 | +0.07(+2.99%) |
Apr 01, 2022 | 2.370 | 2.560 | 2.320 | 2.340 | 66,434 | +0.00(+0.00%) |
Mar 31, 2022 | 2.300 | 2.350 | 2.260 | 2.340 | 23,062 | -0.02(-0.85%) |
Mar 30, 2022 | 2.420 | 2.420 | 2.300 | 2.360 | 15,216 | +0.02(+0.85%) |
Mar 29, 2022 | 2.310 | 2.407 | 2.310 | 2.340 | 8,754 | -0.02(-0.68%) |
Mar 28, 2022 | 2.285 | 2.400 | 2.285 | 2.356 | 8,416 | -0.03(-1.42%) |
Mar 25, 2022 | 2.420 | 2.420 | 2.390 | 2.390 | 8,420 | -0.02(-0.83%) |
Mar 24, 2022 | 2.450 | 2.500 | 2.353 | 2.410 | 65,290 | -0.03(-1.23%) |
Mar 23, 2022 | 2.440 | 2.440 | 2.430 | 2.440 | 6,961 | +0.02(+0.62%) |
Mar 22, 2022 | 2.350 | 2.450 | 2.340 | 2.425 | 11,519 | +0.08(+3.31%) |
Mar 21, 2022 | 2.320 | 2.347 | 2.320 | 2.347 | 2,046 | -0.00(-0.11%) |
Mar 18, 2022 | 2.350 | 2.350 | 2.350 | 2.350 | 951 | +0.00(+0.00%) |
Mar 17, 2022 | 2.290 | 2.350 | 2.290 | 2.350 | 6,031 | +0.06(+2.62%) |
Mar 16, 2022 | 2.300 | 2.360 | 2.280 | 2.290 | 4,608 | -0.01(-0.43%) |
Mar 15, 2022 | 2.296 | 2.339 | 2.292 | 2.300 | 1,747 | +0.01(+0.44%) |
Mar 14, 2022 | 2.350 | 2.350 | 2.290 | 2.290 | 4,643 | -0.06(-2.56%) |
Mar 11, 2022 | 2.351 | 2.376 | 2.350 | 2.350 | 2,979 | +0.00(+0.01%) |
Mar 10, 2022 | 2.360 | 2.398 | 2.270 | 2.350 | 6,446 | -0.05(-2.05%) |
Mar 09, 2022 | 2.391 | 2.400 | 2.390 | 2.399 | 2,056 | -0.00(-0.03%) |
Mar 08, 2022 | 2.300 | 2.400 | 2.280 | 2.400 | 6,957 | +0.08(+3.45%) |
Mar 07, 2022 | 2.360 | 2.360 | 2.270 | 2.320 | 14,500 | -0.04(-1.69%) |
Mar 04, 2022 | 2.390 | 2.390 | 2.300 | 2.360 | 1,876 | -0.03(-1.26%) |
Mar 03, 2022 | 2.370 | 2.390 | 2.360 | 2.390 | 3,857 | +0.03(+1.28%) |
Mar 02, 2022 | 2.250 | 2.370 | 2.250 | 2.360 | 9,097 | -0.02(-0.84%) |
Mar 01, 2022 | 2.390 | 2.400 | 2.331 | 2.380 | 2,689 | +0.01(+0.42%) |
Feb 28, 2022 | 2.350 | 2.420 | 2.348 | 2.370 | 8,914 | -0.01(-0.42%) |
Feb 25, 2022 | 2.380 | 2.400 | 2.330 | 2.380 | 3,450 | -0.03(-1.24%) |
Feb 24, 2022 | 2.190 | 2.410 | 2.180 | 2.410 | 10,389 | +0.07(+2.99%) |
Feb 23, 2022 | 2.400 | 2.400 | 2.340 | 2.340 | 3,018 | -0.06(-2.50%) |
Feb 22, 2022 | 2.420 | 2.420 | 2.390 | 2.400 | 1,932 | -0.02(-0.83%) |
Feb 18, 2022 | 2.420 | 0 | +0.04(+1.68%) | |||
Feb 17, 2022 | 2.450 | 2.460 | 2.380 | 2.380 | 10,474 | -0.08(-3.25%) |
Feb 16, 2022 | 2.420 | 2.470 | 2.330 | 2.460 | 15,827 | +0.03(+1.22%) |
Feb 15, 2022 | 2.360 | 2.505 | 2.300 | 2.430 | 168,147 | +0.32(+15.18%) |
Feb 14, 2022 | 2.130 | 2.169 | 2.110 | 2.110 | 6,947 | -0.02(-0.94%) |
Feb 11, 2022 | 2.210 | 2.270 | 2.120 | 2.130 | 11,618 | -0.07(-3.18%) |
Feb 10, 2022 | 2.220 | 2.220 | 2.190 | 2.200 | 3,058 | +0.04(+1.85%) |
Feb 09, 2022 | 2.170 | 2.240 | 2.150 | 2.160 | 3,950 | +0.02(+0.93%) |
Feb 08, 2022 | 2.190 | 2.270 | 2.130 | 2.140 | 15,178 | -0.03(-1.38%) |
Feb 07, 2022 | 2.230 | 2.240 | 2.140 | 2.170 | 16,157 | -0.07(-2.93%) |
Feb 04, 2022 | 2.190 | 2.250 | 2.190 | 2.236 | 1,776 | +0.01(+0.37%) |
Feb 03, 2022 | 2.300 | 2.170 | 2.227 | 10,183 | -0.02(-1.01%) | |
Feb 02, 2022 | 2.280 | 2.280 | 2.250 | 2.250 | 5,167 | -0.03(-1.32%) |