Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.437 | 2.456 | 2.409 | 2.418 | 36,026,952 | -0.02(-0.78%) |
Feb 27, 2023 | 2.428 | 2.447 | 2.409 | 2.437 | 14,123,217 | +0.02(+0.78%) |
Feb 24, 2023 | 2.390 | 2.432 | 2.380 | 2.418 | 33,907,040 | -0.03(-1.16%) |
Feb 23, 2023 | 2.447 | 2.456 | 2.399 | 2.447 | 19,073,160 | +0.04(+1.57%) |
Feb 22, 2023 | 2.409 | 2.428 | 2.380 | 2.409 | 33,324,330 | +0.02(+0.79%) |
Feb 21, 2023 | 2.390 | 2.418 | 2.371 | 2.390 | 26,098,262 | +0.00(+0.00%) |
Feb 17, 2023 | 2.361 | 2.409 | 2.352 | 2.390 | 11,973,452 | +0.02(+0.80%) |
Feb 16, 2023 | 2.361 | 2.371 | 2.319 | 2.371 | 22,375,706 | -0.02(-0.79%) |
Feb 15, 2023 | 2.371 | 2.408 | 2.352 | 2.390 | 13,718,935 | +0.03(+1.20%) |
Feb 14, 2023 | 2.418 | 2.428 | 2.342 | 2.361 | 29,941,120 | -0.02(-0.80%) |
Feb 13, 2023 | 2.352 | 2.390 | 2.345 | 2.380 | 11,427,117 | +0.07(+2.87%) |
Feb 10, 2023 | 2.304 | 2.323 | 2.276 | 2.314 | 22,709,800 | -0.01(-0.41%) |
Feb 09, 2023 | 2.361 | 2.371 | 2.304 | 2.323 | 32,819,232 | -0.05(-2.00%) |
Feb 08, 2023 | 2.380 | 2.399 | 2.342 | 2.371 | 23,942,838 | +0.01(+0.40%) |
Feb 07, 2023 | 2.342 | 2.371 | 2.323 | 2.361 | 34,189,624 | -0.01(-0.40%) |
Feb 06, 2023 | 2.380 | 2.399 | 2.352 | 2.371 | 50,686,244 | -0.01(-0.40%) |
Feb 03, 2023 | 2.409 | 2.437 | 2.361 | 2.380 | 35,014,056 | -0.07(-2.71%) |
Feb 02, 2023 | 2.494 | 2.504 | 2.428 | 2.447 | 47,699,488 | -0.01(-0.39%) |
Feb 01, 2023 | 2.456 | 2.494 | 2.371 | 2.456 | 100,305,520 | -0.07(-2.63%) |
Jan 31, 2023 | 2.513 | 2.551 | 2.504 | 2.522 | 27,955,082 | +0.04(+1.53%) |
Jan 30, 2023 | 2.522 | 2.532 | 2.475 | 2.485 | 17,993,802 | -0.03(-1.13%) |
Jan 27, 2023 | 2.532 | 2.551 | 2.504 | 2.513 | 14,876,466 | -0.03(-1.12%) |
Jan 26, 2023 | 2.560 | 2.565 | 2.504 | 2.541 | 30,335,974 | +0.00(+0.00%) |
Jan 25, 2023 | 2.494 | 2.551 | 2.485 | 2.541 | 29,662,084 | +0.05(+1.90%) |
Jan 24, 2023 | 2.456 | 2.494 | 2.442 | 2.494 | 16,466,289 | +0.06(+2.33%) |
Jan 23, 2023 | 2.428 | 2.472 | 2.418 | 2.437 | 31,613,690 | -0.03(-1.15%) |
Jan 20, 2023 | 2.447 | 2.485 | 2.428 | 2.466 | 18,708,252 | +0.00(+0.00%) |
Jan 19, 2023 | 2.494 | 2.513 | 2.466 | 2.466 | 28,921,622 | -0.05(-1.89%) |
Jan 18, 2023 | 2.608 | 2.617 | 2.504 | 2.513 | 23,012,126 | -0.07(-2.57%) |
Jan 17, 2023 | 2.522 | 2.589 | 2.513 | 2.579 | 45,534,592 | +0.01(+0.37%) |
Jan 13, 2023 | 2.551 | 2.598 | 2.541 | 2.570 | 31,872,056 | -0.03(-1.09%) |
Jan 12, 2023 | 2.560 | 2.627 | 2.522 | 2.598 | 36,267,280 | +0.02(+0.74%) |
Jan 11, 2023 | 2.560 | 2.598 | 2.527 | 2.579 | 33,853,020 | -0.04(-1.45%) |
Jan 10, 2023 | 2.608 | 2.636 | 2.570 | 2.617 | 20,995,378 | +0.04(+1.47%) |
Jan 09, 2023 | 2.541 | 2.589 | 2.532 | 2.579 | 16,706,414 | +0.01(+0.37%) |
Jan 06, 2023 | 2.532 | 2.579 | 2.513 | 2.570 | 13,842,141 | +0.07(+2.65%) |
Jan 05, 2023 | 2.494 | 2.522 | 2.485 | 2.504 | 24,888,194 | +0.03(+1.15%) |
Jan 04, 2023 | 2.456 | 2.513 | 2.447 | 2.475 | 27,175,668 | +0.02(+0.77%) |
Jan 03, 2023 | 2.532 | 2.551 | 2.447 | 2.456 | 52,804,272 | -0.12(-4.78%) |
Dec 30, 2022 | 2.589 | 2.636 | 2.579 | 2.579 | 7,002,774 | -0.03(-1.09%) |
Dec 29, 2022 | 2.636 | 2.646 | 2.589 | 2.608 | 11,713,505 | +0.00(+0.00%) |
Dec 28, 2022 | 2.617 | 2.646 | 2.591 | 2.608 | 19,332,082 | +0.03(+1.10%) |
Dec 27, 2022 | 2.579 | 2.617 | 2.570 | 2.579 | 16,744,264 | -0.09(-3.20%) |
Dec 23, 2022 | 2.674 | 2.703 | 2.660 | 2.665 | 10,776,623 | +0.05(+1.81%) |
Dec 22, 2022 | 2.608 | 2.627 | 2.581 | 2.617 | 12,612,098 | +0.01(+0.36%) |
Dec 21, 2022 | 2.589 | 2.627 | 2.579 | 2.608 | 21,443,840 | -0.01(-0.36%) |
Dec 20, 2022 | 2.608 | 2.655 | 2.608 | 2.617 | 13,493,064 | +0.05(+2.01%) |
Dec 19, 2022 | 2.521 | 2.602 | 2.503 | 2.566 | 36,812,160 | +0.08(+3.26%) |
Dec 16, 2022 | 2.512 | 2.539 | 2.485 | 2.485 | 25,955,576 | -0.04(-1.43%) |
Dec 15, 2022 | 2.530 | 2.570 | 2.496 | 2.521 | 31,099,340 | -0.05(-1.75%) |
Dec 14, 2022 | 2.485 | 2.575 | 2.458 | 2.566 | 59,758,612 | +0.00(+0.00%) |
Dec 13, 2022 | 2.611 | 2.647 | 2.566 | 2.566 | 79,051,296 | -0.02(-0.70%) |
Dec 12, 2022 | 2.566 | 2.584 | 2.521 | 2.584 | 27,335,550 | -0.05(-1.71%) |
Dec 09, 2022 | 2.656 | 2.674 | 2.629 | 2.629 | 18,250,432 | -0.05(-1.68%) |
Dec 08, 2022 | 2.710 | 2.719 | 2.665 | 2.674 | 15,097,883 | -0.05(-1.98%) |
Dec 07, 2022 | 2.728 | 2.753 | 2.710 | 2.728 | 9,992,733 | +0.03(+1.00%) |
Dec 06, 2022 | 2.719 | 2.755 | 2.692 | 2.701 | 24,180,456 | -0.01(-0.33%) |
Dec 05, 2022 | 2.746 | 2.746 | 2.692 | 2.710 | 32,603,830 | -0.08(-2.90%) |
Dec 02, 2022 | 2.782 | 2.845 | 2.773 | 2.791 | 69,029,232 | +0.02(+0.65%) |
Dec 01, 2022 | 2.737 | 2.780 | 2.728 | 2.773 | 43,752,964 | +0.03(+0.98%) |
Nov 30, 2022 | 2.656 | 2.746 | 2.647 | 2.746 | 29,673,664 | +0.12(+4.45%) |
Nov 29, 2022 | 2.674 | 2.683 | 2.629 | 2.629 | 27,165,412 | -0.01(-0.34%) |
Nov 28, 2022 | 2.638 | 2.656 | 2.620 | 2.638 | 15,192,246 | +0.02(+0.69%) |
Nov 25, 2022 | 2.638 | 2.656 | 2.602 | 2.620 | 9,414,326 | -0.01(-0.34%) |
Nov 23, 2022 | 2.575 | 2.638 | 2.566 | 2.629 | 22,097,634 | +0.05(+1.74%) |
Nov 22, 2022 | 2.647 | 2.647 | 2.566 | 2.584 | 48,382,164 | -0.05(-1.71%) |
Nov 21, 2022 | 2.611 | 2.654 | 2.575 | 2.629 | 21,586,112 | +0.05(+1.74%) |
Nov 18, 2022 | 2.602 | 2.635 | 2.575 | 2.584 | 38,766,732 | +0.05(+1.77%) |
Nov 17, 2022 | 2.476 | 2.548 | 2.476 | 2.539 | 29,198,964 | -0.01(-0.35%) |
Nov 16, 2022 | 2.620 | 2.642 | 2.539 | 2.548 | 44,150,292 | -0.15(-5.67%) |
Nov 15, 2022 | 2.728 | 2.737 | 2.683 | 2.701 | 16,086,753 | +0.03(+1.01%) |
Nov 14, 2022 | 2.656 | 2.710 | 2.629 | 2.674 | 23,441,992 | -0.02(-0.67%) |
Nov 11, 2022 | 2.665 | 2.705 | 2.638 | 2.692 | 29,868,658 | +0.05(+2.05%) |
Nov 10, 2022 | 2.710 | 2.728 | 2.620 | 2.638 | 58,897,668 | -0.20(-6.98%) |
Nov 09, 2022 | 2.872 | 2.899 | 2.809 | 2.836 | 36,434,964 | -0.05(-1.56%) |
Nov 08, 2022 | 2.827 | 2.899 | 2.818 | 2.881 | 35,836,976 | +0.06(+2.24%) |
Nov 07, 2022 | 2.890 | 2.899 | 2.818 | 2.818 | 33,308,324 | -0.10(-3.40%) |
Nov 04, 2022 | 2.836 | 2.917 | 2.836 | 2.917 | 52,964,804 | +0.14(+5.19%) |
Nov 03, 2022 | 2.674 | 2.782 | 2.665 | 2.773 | 34,047,248 | +0.10(+3.70%) |
Nov 02, 2022 | 2.719 | 2.746 | 2.674 | 2.674 | 13,513,918 | -0.08(-2.94%) |
Nov 01, 2022 | 2.746 | 2.782 | 2.701 | 2.755 | 35,660,252 | +0.02(+0.66%) |
Oct 31, 2022 | 2.638 | 2.746 | 2.629 | 2.737 | 47,807,352 | +0.10(+3.75%) |
Oct 28, 2022 | 2.584 | 2.647 | 2.575 | 2.638 | 34,285,564 | +0.04(+1.38%) |
Oct 27, 2022 | 2.611 | 2.665 | 2.557 | 2.602 | 44,039,140 | +0.08(+3.21%) |
Oct 26, 2022 | 2.476 | 2.521 | 2.467 | 2.521 | 35,310,516 | +0.03(+1.08%) |
Oct 25, 2022 | 2.512 | 2.530 | 2.485 | 2.494 | 35,441,888 | -0.05(-2.12%) |
Oct 24, 2022 | 2.575 | 2.589 | 2.521 | 2.548 | 34,983,156 | -0.10(-3.74%) |
Oct 21, 2022 | 2.548 | 2.647 | 2.540 | 2.647 | 39,921,832 | +0.10(+3.89%) |
Oct 20, 2022 | 2.521 | 2.593 | 2.516 | 2.548 | 44,591,524 | +0.06(+2.54%) |
Oct 19, 2022 | 2.512 | 2.548 | 2.485 | 2.485 | 42,118,980 | -0.04(-1.43%) |
Oct 18, 2022 | 2.530 | 2.557 | 2.494 | 2.521 | 21,012,684 | +0.01(+0.36%) |
Oct 17, 2022 | 2.494 | 2.539 | 2.485 | 2.512 | 17,064,668 | +0.05(+1.83%) |
Oct 14, 2022 | 2.539 | 2.543 | 2.467 | 2.467 | 25,990,534 | -0.08(-3.18%) |
Oct 13, 2022 | 2.458 | 2.566 | 2.449 | 2.548 | 28,634,624 | +0.04(+1.43%) |
Oct 12, 2022 | 2.521 | 2.530 | 2.476 | 2.512 | 13,827,187 | -0.01(-0.36%) |
Oct 11, 2022 | 2.593 | 2.602 | 2.512 | 2.521 | 30,799,440 | -0.08(-3.11%) |
Oct 10, 2022 | 2.620 | 2.647 | 2.584 | 2.602 | 26,537,386 | +0.00(+0.00%) |
Oct 07, 2022 | 2.665 | 2.665 | 2.602 | 2.602 | 37,487,788 | -0.14(-5.25%) |
Oct 06, 2022 | 2.746 | 2.782 | 2.732 | 2.746 | 42,924,000 | -0.02(-0.65%) |
Oct 05, 2022 | 2.755 | 2.786 | 2.692 | 2.764 | 74,165,048 | -0.03(-0.97%) |
Oct 04, 2022 | 2.836 | 2.845 | 2.755 | 2.791 | 36,690,404 | -0.01(-0.32%) |
Oct 03, 2022 | 2.638 | 2.800 | 2.620 | 2.800 | 34,504,096 | +0.25(+9.89%) |
Sep 30, 2022 | 2.566 | 2.593 | 2.534 | 2.548 | 31,626,668 | -0.03(-1.05%) |
Sep 29, 2022 | 2.584 | 2.602 | 2.539 | 2.575 | 51,226,848 | -0.04(-1.38%) |
Sep 28, 2022 | 2.566 | 2.629 | 2.548 | 2.611 | 43,239,012 | +0.06(+2.47%) |
Sep 27, 2022 | 2.566 | 2.593 | 2.530 | 2.548 | 36,686,236 | +0.03(+1.07%) |
Sep 26, 2022 | 2.548 | 2.591 | 2.494 | 2.521 | 40,244,868 | -0.07(-2.78%) |
Sep 23, 2022 | 2.629 | 2.638 | 2.575 | 2.593 | 44,336,164 | -0.10(-3.68%) |
Sep 22, 2022 | 2.674 | 2.719 | 2.638 | 2.692 | 51,682,720 | +0.04(+1.36%) |
Sep 21, 2022 | 2.701 | 2.719 | 2.647 | 2.656 | 35,229,824 | -0.05(-1.67%) |
Sep 20, 2022 | 2.647 | 2.714 | 2.620 | 2.701 | 45,571,052 | +0.04(+1.35%) |
Sep 19, 2022 | 2.557 | 2.674 | 2.548 | 2.665 | 19,835,506 | +0.12(+4.59%) |
Sep 16, 2022 | 2.566 | 2.597 | 2.530 | 2.548 | 37,225,564 | -0.04(-1.39%) |
Sep 15, 2022 | 2.629 | 2.629 | 2.575 | 2.584 | 18,585,748 | -0.05(-1.71%) |
Sep 14, 2022 | 2.647 | 2.660 | 2.611 | 2.629 | 16,356,852 | -0.02(-0.68%) |
Sep 13, 2022 | 2.692 | 2.728 | 2.638 | 2.647 | 42,748,872 | -0.08(-2.97%) |
Sep 12, 2022 | 2.710 | 2.746 | 2.701 | 2.728 | 13,541,191 | +0.03(+1.00%) |
Sep 09, 2022 | 2.656 | 2.719 | 2.647 | 2.701 | 10,933,300 | +0.07(+2.74%) |
Sep 08, 2022 | 2.674 | 2.678 | 2.602 | 2.629 | 24,808,446 | -0.05(-2.01%) |
Sep 07, 2022 | 2.629 | 2.683 | 2.629 | 2.683 | 16,438,514 | +0.05(+1.71%) |
Sep 06, 2022 | 2.656 | 2.665 | 2.612 | 2.638 | 27,814,546 | +0.00(+0.00%) |
Sep 02, 2022 | 2.638 | 2.701 | 2.629 | 2.638 | 23,507,510 | +0.05(+1.74%) |
Sep 01, 2022 | 2.611 | 2.629 | 2.566 | 2.593 | 38,445,724 | -0.02(-0.69%) |
Aug 31, 2022 | 2.638 | 2.683 | 2.602 | 2.611 | 25,633,210 | -0.05(-1.69%) |
Aug 30, 2022 | 2.746 | 2.764 | 2.656 | 2.656 | 31,868,756 | -0.08(-2.96%) |
Aug 29, 2022 | 2.719 | 2.773 | 2.710 | 2.737 | 25,929,150 | +0.01(+0.33%) |
Aug 26, 2022 | 2.764 | 2.773 | 2.710 | 2.728 | 34,401,784 | -0.01(-0.33%) |
Aug 25, 2022 | 2.737 | 2.773 | 2.719 | 2.737 | 18,321,958 | +0.00(+0.00%) |
Aug 24, 2022 | 2.719 | 2.773 | 2.701 | 2.737 | 34,326,248 | +0.05(+2.01%) |
Aug 23, 2022 | 2.665 | 2.710 | 2.656 | 2.683 | 18,393,978 | +0.04(+1.36%) |
Aug 22, 2022 | 2.674 | 2.674 | 2.629 | 2.647 | 31,555,242 | -0.05(-1.67%) |
Aug 19, 2022 | 2.746 | 2.750 | 2.656 | 2.692 | 37,116,576 | -0.04(-1.32%) |
Aug 18, 2022 | 2.701 | 2.746 | 2.683 | 2.728 | 29,636,932 | +0.05(+1.68%) |
Aug 17, 2022 | 2.638 | 2.692 | 2.629 | 2.683 | 44,977,336 | +0.01(+0.34%) |
Aug 16, 2022 | 2.665 | 2.692 | 2.656 | 2.674 | 24,460,728 | -0.03(-1.00%) |
Aug 15, 2022 | 2.647 | 2.701 | 2.629 | 2.701 | 38,454,332 | +0.04(+1.35%) |
Aug 12, 2022 | 2.638 | 2.674 | 2.620 | 2.665 | 19,977,424 | +0.05(+2.07%) |
Aug 11, 2022 | 2.647 | 2.660 | 2.584 | 2.611 | 22,624,918 | -0.05(-1.69%) |
Aug 10, 2022 | 2.593 | 2.665 | 2.584 | 2.656 | 32,237,428 | +0.12(+4.61%) |
Aug 09, 2022 | 2.566 | 2.584 | 2.521 | 2.539 | 22,125,736 | -0.03(-1.05%) |
Aug 08, 2022 | 2.530 | 2.575 | 2.512 | 2.566 | 24,936,012 | +0.08(+3.26%) |
Aug 05, 2022 | 2.494 | 2.534 | 2.485 | 2.485 | 48,648,952 | -0.02(-0.72%) |
Aug 04, 2022 | 2.467 | 2.503 | 2.440 | 2.503 | 30,399,558 | +0.05(+2.21%) |
Aug 03, 2022 | 2.467 | 2.476 | 2.413 | 2.449 | 44,830,096 | -0.01(-0.37%) |
Aug 02, 2022 | 2.485 | 2.512 | 2.458 | 2.458 | 27,911,496 | -0.04(-1.44%) |
Aug 01, 2022 | 2.512 | 2.566 | 2.476 | 2.494 | 48,757,860 | -0.05(-1.77%) |
Jul 29, 2022 | 2.593 | 2.615 | 2.539 | 2.539 | 55,830,768 | -0.05(-2.08%) |
Jul 28, 2022 | 2.584 | 2.611 | 2.503 | 2.593 | 45,549,852 | +0.05(+1.77%) |
Jul 27, 2022 | 2.485 | 2.548 | 2.449 | 2.548 | 40,346,300 | +0.10(+4.04%) |
Jul 26, 2022 | 2.431 | 2.467 | 2.408 | 2.449 | 35,810,784 | +0.03(+1.12%) |
Jul 25, 2022 | 2.386 | 2.440 | 2.381 | 2.422 | 21,692,932 | +0.07(+3.07%) |
Jul 22, 2022 | 2.359 | 2.395 | 2.332 | 2.350 | 28,170,328 | +0.00(+0.00%) |
Jul 21, 2022 | 2.314 | 2.368 | 2.300 | 2.350 | 34,729,412 | +0.02(+0.77%) |
Jul 20, 2022 | 2.377 | 2.395 | 2.296 | 2.332 | 53,752,120 | -0.05(-2.26%) |
Jul 19, 2022 | 2.404 | 2.449 | 2.377 | 2.386 | 40,893,136 | +0.01(+0.38%) |
Jul 18, 2022 | 2.404 | 2.449 | 2.368 | 2.377 | 38,460,564 | -0.01(-0.38%) |
Jul 15, 2022 | 2.413 | 2.440 | 2.386 | 2.386 | 36,517,272 | -0.04(-1.49%) |
Jul 14, 2022 | 2.386 | 2.449 | 2.350 | 2.422 | 57,791,596 | +0.03(+1.13%) |
Jul 13, 2022 | 2.341 | 2.438 | 2.332 | 2.395 | 55,401,728 | +0.14(+5.98%) |
Jul 12, 2022 | 2.224 | 2.287 | 2.215 | 2.260 | 36,392,200 | -0.05(-2.33%) |
Jul 11, 2022 | 2.377 | 2.377 | 2.305 | 2.314 | 32,193,434 | -0.10(-4.10%) |
Jul 08, 2022 | 2.368 | 2.413 | 2.359 | 2.413 | 32,323,278 | +0.05(+1.90%) |
Jul 07, 2022 | 2.332 | 2.377 | 2.318 | 2.368 | 29,437,516 | +0.04(+1.54%) |
Jul 06, 2022 | 2.332 | 2.350 | 2.296 | 2.332 | 40,018,324 | +0.03(+1.17%) |
Jul 05, 2022 | 2.269 | 2.323 | 2.251 | 2.305 | 43,240,888 | +0.00(+0.00%) |
Jul 01, 2022 | 2.233 | 2.314 | 2.224 | 2.305 | 24,354,038 | +0.05(+1.99%) |
Jun 30, 2022 | 2.278 | 2.296 | 2.251 | 2.260 | 30,546,282 | -0.06(-2.71%) |
Jun 29, 2022 | 2.278 | 2.341 | 2.251 | 2.323 | 106,399,704 | +0.06(+2.79%) |
Jun 28, 2022 | 2.341 | 2.359 | 2.251 | 2.260 | 35,152,144 | -0.07(-3.09%) |
Jun 27, 2022 | 2.323 | 2.359 | 2.314 | 2.332 | 33,189,292 | +0.02(+0.78%) |
Jun 24, 2022 | 2.269 | 2.332 | 2.260 | 2.314 | 39,654,172 | +0.05(+1.98%) |
Jun 23, 2022 | 2.278 | 2.287 | 2.251 | 2.269 | 40,045,612 | -0.01(-0.40%) |
Jun 22, 2022 | 2.242 | 2.305 | 2.242 | 2.278 | 25,414,778 | +0.02(+0.80%) |
Jun 21, 2022 | 2.242 | 2.287 | 2.224 | 2.260 | 32,370,544 | +0.02(+0.80%) |
Jun 17, 2022 | 2.215 | 2.269 | 2.197 | 2.242 | 37,354,644 | +0.04(+1.63%) |
Jun 16, 2022 | 2.242 | 2.251 | 2.179 | 2.206 | 30,507,252 | -0.08(-3.54%) |
Jun 15, 2022 | 2.287 | 2.314 | 2.242 | 2.287 | 45,755,768 | +0.03(+1.20%) |
Jun 14, 2022 | 2.296 | 2.314 | 2.233 | 2.260 | 41,032,104 | -0.04(-1.57%) |
Jun 13, 2022 | 2.350 | 2.350 | 2.278 | 2.296 | 73,509,528 | -0.11(-4.49%) |
Jun 10, 2022 | 2.386 | 2.431 | 2.350 | 2.404 | 55,599,932 | -0.04(-1.48%) |
Jun 09, 2022 | 2.476 | 2.503 | 2.440 | 2.440 | 32,741,288 | -0.06(-2.52%) |
Jun 08, 2022 | 2.521 | 2.539 | 2.494 | 2.503 | 35,524,876 | -0.01(-0.36%) |
Jun 07, 2022 | 2.530 | 2.530 | 2.467 | 2.512 | 39,094,192 | -0.08(-3.12%) |
Jun 06, 2022 | 2.620 | 2.638 | 2.575 | 2.593 | 20,550,594 | -0.01(-0.35%) |
Jun 03, 2022 | 2.629 | 2.656 | 2.602 | 2.602 | 26,585,758 | -0.04(-1.37%) |
Jun 02, 2022 | 2.620 | 2.647 | 2.579 | 2.638 | 30,071,234 | +0.00(+0.00%) |
Jun 01, 2022 | 2.656 | 2.656 | 2.602 | 2.638 | 43,788,744 | -0.03(-1.01%) |
May 31, 2022 | 2.674 | 2.687 | 2.629 | 2.665 | 26,934,588 | +0.00(+0.00%) |
May 27, 2022 | 2.647 | 2.701 | 2.638 | 2.665 | 24,397,352 | +0.02(+0.68%) |
May 26, 2022 | 2.593 | 2.674 | 2.575 | 2.647 | 27,868,908 | +0.06(+2.44%) |
May 25, 2022 | 2.566 | 2.611 | 2.548 | 2.584 | 38,734,392 | -0.02(-0.69%) |
May 24, 2022 | 2.584 | 2.611 | 2.548 | 2.602 | 37,600,040 | -0.01(-0.35%) |
May 23, 2022 | 2.566 | 2.611 | 2.557 | 2.611 | 28,015,578 | +0.07(+2.84%) |
May 20, 2022 | 2.548 | 2.575 | 2.512 | 2.539 | 40,242,960 | +0.00(+0.00%) |
May 19, 2022 | 2.557 | 2.575 | 2.530 | 2.539 | 35,165,532 | +0.02(+0.71%) |
May 18, 2022 | 2.620 | 2.647 | 2.521 | 2.521 | 54,642,492 | -0.13(-4.76%) |
May 17, 2022 | 2.647 | 2.692 | 2.629 | 2.647 | 33,835,192 | +0.05(+1.73%) |
May 16, 2022 | 2.557 | 2.629 | 2.557 | 2.602 | 29,124,684 | +0.03(+1.05%) |
May 13, 2022 | 2.521 | 2.593 | 2.503 | 2.575 | 26,036,676 | +0.07(+2.88%) |
May 12, 2022 | 2.395 | 2.521 | 2.386 | 2.503 | 57,163,456 | +0.11(+4.51%) |
May 11, 2022 | 2.386 | 2.480 | 2.368 | 2.395 | 49,429,776 | +0.02(+0.76%) |
May 10, 2022 | 2.404 | 2.422 | 2.350 | 2.377 | 33,046,172 | +0.03(+1.15%) |
May 09, 2022 | 2.341 | 2.404 | 2.332 | 2.350 | 42,565,592 | -0.01(-0.38%) |
May 06, 2022 | 2.386 | 2.440 | 2.359 | 2.359 | 33,616,896 | -0.08(-3.32%) |
May 05, 2022 | 2.494 | 2.512 | 2.404 | 2.440 | 41,007,124 | -0.16(-6.23%) |
May 04, 2022 | 2.503 | 2.611 | 2.480 | 2.602 | 39,698,132 | +0.05(+2.12%) |
May 03, 2022 | 2.584 | 2.593 | 2.512 | 2.548 | 34,402,160 | +0.01(+0.35%) |
May 02, 2022 | 2.584 | 2.602 | 2.503 | 2.539 | 38,073,108 | -0.08(-3.09%) |
Apr 29, 2022 | 2.683 | 2.719 | 2.611 | 2.620 | 33,742,824 | -0.04(-1.36%) |
Apr 28, 2022 | 2.611 | 2.674 | 2.584 | 2.656 | 30,570,230 | +0.03(+1.03%) |
Apr 27, 2022 | 2.620 | 2.656 | 2.602 | 2.629 | 28,839,762 | +0.00(+0.00%) |
Apr 26, 2022 | 2.710 | 2.710 | 2.629 | 2.629 | 20,115,394 | -0.13(-4.58%) |
Apr 25, 2022 | 2.728 | 2.773 | 2.701 | 2.755 | 31,572,104 | +0.04(+1.32%) |
Apr 22, 2022 | 2.782 | 2.791 | 2.710 | 2.719 | 31,281,772 | -0.08(-2.89%) |
Apr 21, 2022 | 2.872 | 2.908 | 2.800 | 2.800 | 16,118,835 | -0.06(-2.20%) |
Apr 20, 2022 | 2.827 | 2.899 | 2.818 | 2.863 | 15,132,735 | +0.05(+1.60%) |
Apr 19, 2022 | 2.800 | 2.818 | 2.764 | 2.818 | 22,682,446 | +0.02(+0.64%) |
Apr 18, 2022 | 2.800 | 2.827 | 2.782 | 2.800 | 20,030,888 | +0.01(+0.32%) |
Apr 14, 2022 | 2.791 | 2.791 | 2.746 | 2.791 | 18,773,992 | -0.04(-1.27%) |
Apr 13, 2022 | 2.818 | 2.845 | 2.773 | 2.827 | 25,288,554 | -0.06(-2.18%) |
Apr 12, 2022 | 2.980 | 2.984 | 2.854 | 2.890 | 31,197,236 | -0.03(-0.93%) |
Apr 11, 2022 | 2.845 | 2.926 | 2.827 | 2.917 | 27,681,730 | +0.11(+3.85%) |
Apr 08, 2022 | 2.827 | 2.827 | 2.763 | 2.809 | 26,523,480 | -0.02(-0.64%) |
Apr 07, 2022 | 2.809 | 2.845 | 2.800 | 2.827 | 22,211,526 | +0.00(+0.00%) |
Apr 06, 2022 | 2.854 | 2.863 | 2.809 | 2.827 | 38,417,808 | -0.05(-1.87%) |
Apr 05, 2022 | 2.926 | 2.949 | 2.881 | 2.881 | 18,609,130 | -0.07(-2.44%) |
Apr 04, 2022 | 2.971 | 2.980 | 2.917 | 2.953 | 18,127,144 | -0.01(-0.30%) |
Apr 01, 2022 | 2.926 | 2.962 | 2.872 | 2.962 | 25,045,940 | +0.05(+1.86%) |
Mar 31, 2022 | 2.854 | 2.935 | 2.845 | 2.908 | 26,194,146 | +0.08(+2.87%) |
Mar 30, 2022 | 2.845 | 2.858 | 2.818 | 2.827 | 15,134,129 | -0.04(-1.26%) |
Mar 29, 2022 | 2.845 | 2.872 | 2.818 | 2.863 | 22,776,128 | +0.11(+3.92%) |
Mar 28, 2022 | 2.701 | 2.773 | 2.678 | 2.755 | 31,036,756 | +0.05(+2.00%) |
Mar 25, 2022 | 2.638 | 2.701 | 2.615 | 2.701 | 29,274,326 | +0.07(+2.74%) |
Mar 24, 2022 | 2.629 | 2.683 | 2.606 | 2.629 | 24,078,678 | +0.00(+0.00%) |
Mar 23, 2022 | 2.602 | 2.644 | 2.575 | 2.629 | 24,603,042 | +0.02(+0.69%) |
Mar 22, 2022 | 2.611 | 2.647 | 2.593 | 2.611 | 20,931,376 | +0.04(+1.40%) |
Mar 21, 2022 | 2.575 | 2.602 | 2.557 | 2.575 | 19,004,336 | +0.02(+0.70%) |
Mar 18, 2022 | 2.476 | 2.557 | 2.471 | 2.557 | 20,261,184 | +0.06(+2.53%) |
Mar 17, 2022 | 2.449 | 2.512 | 2.422 | 2.494 | 19,259,086 | +0.06(+2.59%) |
Mar 16, 2022 | 2.377 | 2.440 | 2.368 | 2.431 | 24,531,958 | +0.07(+3.05%) |
Mar 15, 2022 | 2.359 | 2.395 | 2.332 | 2.359 | 31,405,530 | +0.00(+0.00%) |
Mar 14, 2022 | 2.350 | 2.381 | 2.323 | 2.359 | 30,270,934 | +0.02(+0.77%) |
Mar 11, 2022 | 2.404 | 2.413 | 2.332 | 2.341 | 24,590,414 | -0.06(-2.62%) |
Mar 10, 2022 | 2.386 | 2.350 | 2.404 | 26,367,730 | -0.09(-3.61%) | |
Mar 09, 2022 | 2.458 | 2.512 | 2.440 | 2.494 | 19,710,754 | +0.12(+4.92%) |
Mar 08, 2022 | 2.386 | 2.431 | 2.350 | 2.377 | 48,692,296 | +0.02(+0.76%) |
Mar 07, 2022 | 2.422 | 2.440 | 2.350 | 2.359 | 48,363,608 | -0.10(-4.03%) |
Mar 04, 2022 | 2.467 | 2.503 | 2.440 | 2.458 | 54,319,528 | -0.08(-3.19%) |
Mar 03, 2022 | 2.548 | 2.566 | 2.503 | 2.539 | 23,794,058 | -0.03(-1.05%) |
Mar 02, 2022 | 2.557 | 2.602 | 2.525 | 2.566 | 40,553,384 | +0.03(+1.06%) |