Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.310 | 2.340 | 2.280 | 2.310 | 73,250 | +0.03(+1.32%) |
Feb 27, 2023 | 2.290 | 2.380 | 2.280 | 2.280 | 114,986 | -0.03(-1.30%) |
Feb 24, 2023 | 2.300 | 2.350 | 2.280 | 2.310 | 125,724 | -0.03(-1.28%) |
Feb 23, 2023 | 2.280 | 2.380 | 2.270 | 2.340 | 105,297 | +0.08(+3.54%) |
Feb 22, 2023 | 2.270 | 2.315 | 2.249 | 2.260 | 121,679 | -0.04(-1.74%) |
Feb 21, 2023 | 2.360 | 2.380 | 2.270 | 2.300 | 399,205 | -0.06(-2.54%) |
Feb 17, 2023 | 2.410 | 2.420 | 2.360 | 2.360 | 179,710 | -0.10(-4.07%) |
Feb 16, 2023 | 2.370 | 2.560 | 2.370 | 2.460 | 175,245 | +0.09(+3.80%) |
Feb 15, 2023 | 2.360 | 2.406 | 2.350 | 2.370 | 76,948 | -0.03(-1.25%) |
Feb 14, 2023 | 2.380 | 2.450 | 2.380 | 2.400 | 108,049 | -0.02(-0.83%) |
Feb 13, 2023 | 2.400 | 2.435 | 2.390 | 2.420 | 74,692 | +0.01(+0.41%) |
Feb 10, 2023 | 2.420 | 2.440 | 2.400 | 2.410 | 84,566 | -0.03(-1.23%) |
Feb 09, 2023 | 2.470 | 2.530 | 2.435 | 2.440 | 154,771 | -0.03(-1.21%) |
Feb 08, 2023 | 2.500 | 2.544 | 2.470 | 2.470 | 152,081 | -0.03(-1.20%) |
Feb 07, 2023 | 2.500 | 2.545 | 2.480 | 2.500 | 168,113 | -0.04(-1.57%) |
Feb 06, 2023 | 2.610 | 2.610 | 2.520 | 2.540 | 127,781 | -0.06(-2.31%) |
Feb 03, 2023 | 2.660 | 2.690 | 2.600 | 2.600 | 154,321 | -0.06(-2.26%) |
Feb 02, 2023 | 2.730 | 2.740 | 2.650 | 2.660 | 217,499 | -0.03(-1.12%) |
Feb 01, 2023 | 2.690 | 2.730 | 2.659 | 2.690 | 107,837 | +0.00(+0.00%) |
Jan 31, 2023 | 2.660 | 2.750 | 2.660 | 2.690 | 196,297 | +0.01(+0.37%) |
Jan 30, 2023 | 2.720 | 2.750 | 2.650 | 2.680 | 137,686 | -0.08(-2.90%) |
Jan 27, 2023 | 2.840 | 2.900 | 2.730 | 2.760 | 362,623 | -0.07(-2.47%) |
Jan 26, 2023 | 2.760 | 2.850 | 2.730 | 2.830 | 278,472 | +0.08(+2.91%) |
Jan 25, 2023 | 2.700 | 2.780 | 2.690 | 2.750 | 81,963 | +0.02(+0.73%) |
Jan 24, 2023 | 2.800 | 2.810 | 2.730 | 2.730 | 90,181 | -0.07(-2.50%) |
Jan 23, 2023 | 2.720 | 2.810 | 2.720 | 2.800 | 177,850 | +0.08(+2.94%) |
Jan 20, 2023 | 2.680 | 2.780 | 2.680 | 2.720 | 117,121 | +0.03(+1.12%) |
Jan 19, 2023 | 2.870 | 2.880 | 2.670 | 2.690 | 193,352 | -0.18(-6.27%) |
Jan 18, 2023 | 2.850 | 2.900 | 2.830 | 2.870 | 174,131 | +0.01(+0.35%) |
Jan 17, 2023 | 2.890 | 2.910 | 2.830 | 2.860 | 142,643 | -0.04(-1.38%) |
Jan 13, 2023 | 2.870 | 2.930 | 2.865 | 2.900 | 154,287 | +0.04(+1.40%) |
Jan 12, 2023 | 2.720 | 2.920 | 2.670 | 2.860 | 288,487 | +0.16(+5.93%) |
Jan 11, 2023 | 2.700 | 2.780 | 2.670 | 2.700 | 118,379 | +0.00(+0.00%) |
Jan 10, 2023 | 2.650 | 2.710 | 2.600 | 2.700 | 105,899 | +0.08(+3.05%) |
Jan 09, 2023 | 2.730 | 2.750 | 2.610 | 2.620 | 182,551 | -0.13(-4.73%) |
Jan 06, 2023 | 2.670 | 2.750 | 2.570 | 2.750 | 194,311 | +0.10(+3.77%) |
Jan 05, 2023 | 2.580 | 2.680 | 2.530 | 2.650 | 227,229 | +0.08(+3.11%) |
Jan 04, 2023 | 2.340 | 2.590 | 2.340 | 2.570 | 208,396 | +0.24(+10.30%) |
Jan 03, 2023 | 2.290 | 2.425 | 2.290 | 2.330 | 131,247 | +0.03(+1.30%) |
Dec 30, 2022 | 2.250 | 2.330 | 2.250 | 2.300 | 384,795 | -0.01(-0.43%) |
Dec 29, 2022 | 2.280 | 2.320 | 2.230 | 2.310 | 260,891 | +0.04(+1.76%) |
Dec 28, 2022 | 2.230 | 2.335 | 2.230 | 2.270 | 274,921 | +0.02(+0.89%) |
Dec 27, 2022 | 2.340 | 2.340 | 2.230 | 2.250 | 193,827 | -0.10(-4.26%) |
Dec 23, 2022 | 2.410 | 2.420 | 2.350 | 2.350 | 114,215 | -0.06(-2.49%) |
Dec 22, 2022 | 2.600 | 2.600 | 2.360 | 2.410 | 198,297 | -0.10(-3.98%) |
Dec 21, 2022 | 2.400 | 2.530 | 2.400 | 2.510 | 170,143 | +0.07(+2.87%) |
Dec 20, 2022 | 2.280 | 2.450 | 2.268 | 2.440 | 173,575 | +0.15(+6.55%) |
Dec 19, 2022 | 2.310 | 2.330 | 2.250 | 2.290 | 254,732 | +0.02(+0.88%) |
Dec 16, 2022 | 2.270 | 2.330 | 2.230 | 2.270 | 745,155 | -0.03(-1.30%) |
Dec 15, 2022 | 2.310 | 2.350 | 2.270 | 2.300 | 249,390 | -0.01(-0.43%) |
Dec 14, 2022 | 2.280 | 2.380 | 2.260 | 2.310 | 270,672 | -0.02(-0.86%) |
Dec 13, 2022 | 2.280 | 2.385 | 2.230 | 2.330 | 425,053 | +0.07(+3.10%) |
Dec 12, 2022 | 2.410 | 2.434 | 2.250 | 2.260 | 350,798 | -0.19(-7.76%) |
Dec 09, 2022 | 2.560 | 2.560 | 2.435 | 2.450 | 150,165 | -0.10(-3.92%) |
Dec 08, 2022 | 2.520 | 2.550 | 2.480 | 2.550 | 122,462 | +0.04(+1.80%) |
Dec 07, 2022 | 2.630 | 2.640 | 2.500 | 2.505 | 224,252 | -0.18(-6.53%) |
Dec 06, 2022 | 2.650 | 2.700 | 2.630 | 2.680 | 124,646 | +0.04(+1.52%) |
Dec 05, 2022 | 2.720 | 2.737 | 2.630 | 2.640 | 92,069 | -0.08(-2.94%) |
Dec 02, 2022 | 2.670 | 2.750 | 2.640 | 2.720 | 129,294 | -0.02(-0.73%) |
Dec 01, 2022 | 2.760 | 2.800 | 2.705 | 2.740 | 148,631 | +0.01(+0.37%) |
Nov 30, 2022 | 2.710 | 2.750 | 2.670 | 2.730 | 153,534 | +0.03(+1.11%) |
Nov 29, 2022 | 2.740 | 2.741 | 2.690 | 2.700 | 83,778 | -0.01(-0.37%) |
Nov 28, 2022 | 2.710 | 2.770 | 2.670 | 2.710 | 203,043 | -0.04(-1.45%) |
Nov 25, 2022 | 2.660 | 2.770 | 2.640 | 2.750 | 124,227 | +0.10(+3.77%) |
Nov 23, 2022 | 2.700 | 2.740 | 2.620 | 2.650 | 207,978 | -0.06(-2.21%) |
Nov 22, 2022 | 2.900 | 2.900 | 2.700 | 2.710 | 221,290 | -0.18(-6.23%) |
Nov 21, 2022 | 2.980 | 2.980 | 2.870 | 2.890 | 145,751 | -0.09(-3.02%) |
Nov 18, 2022 | 2.910 | 3.000 | 2.910 | 2.980 | 125,329 | -0.01(-0.33%) |
Nov 17, 2022 | 2.920 | 3.010 | 2.885 | 2.990 | 132,601 | +0.02(+0.67%) |
Nov 16, 2022 | 2.950 | 2.990 | 2.910 | 2.970 | 201,898 | +0.03(+1.02%) |
Nov 15, 2022 | 3.080 | 3.080 | 2.930 | 2.940 | 707,117 | -0.14(-4.55%) |
Nov 14, 2022 | 3.240 | 3.290 | 3.000 | 3.080 | 481,618 | -0.14(-4.35%) |
Nov 11, 2022 | 3.240 | 3.290 | 3.210 | 3.220 | 148,362 | -0.01(-0.31%) |
Nov 10, 2022 | 3.200 | 3.300 | 3.100 | 3.230 | 509,389 | +0.05(+1.57%) |
Nov 09, 2022 | 3.100 | 3.195 | 3.082 | 3.180 | 400,035 | +0.02(+0.63%) |
Nov 08, 2022 | 3.210 | 3.240 | 3.010 | 3.160 | 386,639 | -0.02(-0.63%) |
Nov 07, 2022 | 3.180 | 3.260 | 3.110 | 3.180 | 347,222 | +0.03(+0.95%) |
Nov 04, 2022 | 3.120 | 3.210 | 2.960 | 3.150 | 407,414 | +0.05(+1.61%) |
Nov 03, 2022 | 3.000 | 3.180 | 3.000 | 3.100 | 303,098 | +0.05(+1.64%) |
Nov 02, 2022 | 2.960 | 3.160 | 2.960 | 3.050 | 423,429 | +0.09(+3.04%) |
Nov 01, 2022 | 2.940 | 3.056 | 2.910 | 2.960 | 304,773 | +0.07(+2.42%) |
Oct 31, 2022 | 2.770 | 3.020 | 2.733 | 2.890 | 394,388 | +0.08(+2.85%) |
Oct 28, 2022 | 2.770 | 2.840 | 2.770 | 2.810 | 157,117 | +0.03(+1.08%) |
Oct 27, 2022 | 2.790 | 2.889 | 2.752 | 2.780 | 348,324 | -0.01(-0.36%) |
Oct 26, 2022 | 2.720 | 2.850 | 2.720 | 2.790 | 376,219 | +0.07(+2.57%) |
Oct 25, 2022 | 2.580 | 2.740 | 2.547 | 2.720 | 329,240 | +0.12(+4.62%) |
Oct 24, 2022 | 2.500 | 2.610 | 2.470 | 2.600 | 313,341 | +0.02(+0.78%) |
Oct 21, 2022 | 2.450 | 2.590 | 2.450 | 2.580 | 320,464 | +0.13(+5.31%) |
Oct 20, 2022 | 2.450 | 2.530 | 2.430 | 2.450 | 206,009 | -0.03(-1.21%) |
Oct 19, 2022 | 2.460 | 2.490 | 2.420 | 2.480 | 216,358 | +0.03(+1.22%) |
Oct 18, 2022 | 2.450 | 2.535 | 2.400 | 2.450 | 305,206 | +0.02(+0.82%) |
Oct 17, 2022 | 2.350 | 2.430 | 2.300 | 2.430 | 320,639 | +0.10(+4.29%) |
Oct 14, 2022 | 2.370 | 2.389 | 2.270 | 2.330 | 281,764 | -0.04(-1.69%) |
Oct 13, 2022 | 2.280 | 2.390 | 2.230 | 2.370 | 257,531 | +0.03(+1.28%) |
Oct 12, 2022 | 2.290 | 2.350 | 2.220 | 2.340 | 199,962 | +0.05(+2.18%) |
Oct 11, 2022 | 2.250 | 2.320 | 2.170 | 2.290 | 295,930 | +0.02(+0.88%) |
Oct 10, 2022 | 2.230 | 2.290 | 2.155 | 2.270 | 249,831 | +0.02(+0.89%) |
Oct 07, 2022 | 2.290 | 2.340 | 2.210 | 2.250 | 235,481 | -0.08(-3.43%) |
Oct 06, 2022 | 2.270 | 2.385 | 2.270 | 2.330 | 268,942 | +0.04(+1.75%) |
Oct 05, 2022 | 2.230 | 2.315 | 2.210 | 2.290 | 194,070 | +0.03(+1.33%) |
Oct 04, 2022 | 2.150 | 2.270 | 2.150 | 2.260 | 240,954 | +0.11(+5.12%) |
Oct 03, 2022 | 2.110 | 2.185 | 2.091 | 2.150 | 245,585 | +0.04(+1.90%) |
Sep 30, 2022 | 2.150 | 2.225 | 2.110 | 2.110 | 221,634 | -0.03(-1.40%) |
Sep 29, 2022 | 2.120 | 2.191 | 2.075 | 2.140 | 273,281 | +0.01(+0.47%) |
Sep 28, 2022 | 2.060 | 2.180 | 2.040 | 2.130 | 228,813 | +0.06(+2.90%) |
Sep 27, 2022 | 2.040 | 2.140 | 2.040 | 2.070 | 313,771 | +0.04(+1.97%) |
Sep 26, 2022 | 2.000 | 2.105 | 2.000 | 2.030 | 243,921 | +0.02(+1.00%) |
Sep 23, 2022 | 2.070 | 2.110 | 2.000 | 2.010 | 345,893 | -0.07(-3.37%) |
Sep 22, 2022 | 2.150 | 2.170 | 2.080 | 2.080 | 229,250 | -0.05(-2.35%) |
Sep 21, 2022 | 2.120 | 2.190 | 2.090 | 2.130 | 199,381 | +0.03(+1.43%) |
Sep 20, 2022 | 2.090 | 2.195 | 2.090 | 2.100 | 165,009 | -0.02(-0.94%) |
Sep 19, 2022 | 2.070 | 2.200 | 2.070 | 2.120 | 190,550 | +0.05(+2.42%) |
Sep 16, 2022 | 2.100 | 2.100 | 2.055 | 2.070 | 144,229 | -0.06(-2.82%) |
Sep 15, 2022 | 2.080 | 2.160 | 2.080 | 2.130 | 114,183 | +0.05(+2.40%) |
Sep 14, 2022 | 2.090 | 2.125 | 2.070 | 2.080 | 124,045 | -0.03(-1.42%) |
Sep 13, 2022 | 2.100 | 2.155 | 2.070 | 2.110 | 194,851 | -0.02(-0.94%) |
Sep 12, 2022 | 2.170 | 2.171 | 2.110 | 2.130 | 118,271 | -0.01(-0.47%) |
Sep 09, 2022 | 2.060 | 2.190 | 2.060 | 2.140 | 155,718 | +0.08(+3.88%) |
Sep 08, 2022 | 2.050 | 2.090 | 2.010 | 2.060 | 127,314 | +0.00(+0.00%) |
Sep 07, 2022 | 2.000 | 2.070 | 2.000 | 2.060 | 109,761 | +0.04(+1.98%) |
Sep 06, 2022 | 2.100 | 2.100 | 2.010 | 2.020 | 148,235 | -0.06(-2.88%) |
Sep 02, 2022 | 2.130 | 2.190 | 2.080 | 2.080 | 209,283 | -0.05(-2.35%) |
Sep 01, 2022 | 2.150 | 2.180 | 2.090 | 2.130 | 208,846 | -0.06(-2.74%) |
Aug 31, 2022 | 2.210 | 2.230 | 2.170 | 2.190 | 156,742 | -0.01(-0.45%) |
Aug 30, 2022 | 2.250 | 2.270 | 2.190 | 2.200 | 144,436 | -0.04(-1.79%) |
Aug 29, 2022 | 2.290 | 2.335 | 2.235 | 2.240 | 160,027 | -0.06(-2.61%) |
Aug 26, 2022 | 2.300 | 2.391 | 2.270 | 2.300 | 224,547 | -0.03(-1.29%) |
Aug 25, 2022 | 2.330 | 2.350 | 2.300 | 2.330 | 125,144 | +0.03(+1.30%) |
Aug 24, 2022 | 2.270 | 2.330 | 2.260 | 2.300 | 205,719 | +0.02(+0.88%) |
Aug 23, 2022 | 2.270 | 2.300 | 2.260 | 2.280 | 146,032 | +0.01(+0.44%) |
Aug 22, 2022 | 2.290 | 2.310 | 2.260 | 2.270 | 187,231 | -0.05(-2.16%) |
Aug 19, 2022 | 2.350 | 2.370 | 2.290 | 2.320 | 245,655 | -0.07(-2.93%) |
Aug 18, 2022 | 2.410 | 2.450 | 2.380 | 2.390 | 110,960 | -0.02(-0.83%) |
Aug 17, 2022 | 2.450 | 2.480 | 2.400 | 2.410 | 146,891 | -0.06(-2.43%) |
Aug 16, 2022 | 2.530 | 2.530 | 2.430 | 2.470 | 201,479 | -0.07(-2.76%) |
Aug 15, 2022 | 2.450 | 2.560 | 2.390 | 2.540 | 286,417 | +0.13(+5.39%) |
Aug 12, 2022 | 2.400 | 2.430 | 2.370 | 2.410 | 195,098 | +0.04(+1.69%) |
Aug 11, 2022 | 2.450 | 2.458 | 2.364 | 2.370 | 233,584 | -0.04(-1.66%) |
Aug 10, 2022 | 2.450 | 2.450 | 2.350 | 2.410 | 217,411 | +0.05(+2.12%) |
Aug 09, 2022 | 2.450 | 2.485 | 2.350 | 2.360 | 300,789 | -0.18(-7.09%) |
Aug 08, 2022 | 2.480 | 2.600 | 2.465 | 2.540 | 234,055 | +0.07(+2.83%) |
Aug 05, 2022 | 2.460 | 2.515 | 2.450 | 2.470 | 286,224 | -0.05(-1.98%) |
Aug 04, 2022 | 2.540 | 2.605 | 2.500 | 2.520 | 207,089 | +0.00(+0.00%) |
Aug 03, 2022 | 2.570 | 2.590 | 2.490 | 2.520 | 296,306 | -0.04(-1.56%) |
Aug 02, 2022 | 2.400 | 2.570 | 2.400 | 2.560 | 182,045 | +0.13(+5.35%) |
Aug 01, 2022 | 2.400 | 2.450 | 2.380 | 2.430 | 216,340 | +0.04(+1.67%) |
Jul 29, 2022 | 2.370 | 2.400 | 2.360 | 2.390 | 137,615 | +0.00(+0.00%) |
Jul 28, 2022 | 2.340 | 2.390 | 2.340 | 2.390 | 213,944 | +0.02(+0.84%) |
Jul 27, 2022 | 2.370 | 2.400 | 2.340 | 2.370 | 209,416 | +0.00(+0.00%) |
Jul 26, 2022 | 2.360 | 2.420 | 2.320 | 2.370 | 156,428 | +0.01(+0.42%) |
Jul 25, 2022 | 2.600 | 2.600 | 2.345 | 2.360 | 677,799 | -0.25(-9.58%) |
Jul 22, 2022 | 2.680 | 2.680 | 2.600 | 2.610 | 175,362 | -0.07(-2.61%) |
Jul 21, 2022 | 2.660 | 2.720 | 2.650 | 2.680 | 228,633 | +0.02(+0.75%) |
Jul 20, 2022 | 2.580 | 2.690 | 2.580 | 2.660 | 224,783 | +0.04(+1.53%) |
Jul 19, 2022 | 2.630 | 2.660 | 2.600 | 2.620 | 182,551 | -0.01(-0.38%) |
Jul 18, 2022 | 2.660 | 2.705 | 2.560 | 2.630 | 233,901 | -0.03(-1.13%) |
Jul 15, 2022 | 2.620 | 2.670 | 2.580 | 2.660 | 154,395 | -0.03(-1.12%) |
Jul 14, 2022 | 2.610 | 2.690 | 2.520 | 2.690 | 234,941 | +0.09(+3.46%) |
Jul 13, 2022 | 2.590 | 2.660 | 2.590 | 2.600 | 106,684 | -0.05(-1.89%) |
Jul 12, 2022 | 2.540 | 2.650 | 2.521 | 2.650 | 191,344 | +0.07(+2.71%) |
Jul 11, 2022 | 2.530 | 2.605 | 2.480 | 2.580 | 269,107 | +0.01(+0.39%) |
Jul 08, 2022 | 2.590 | 2.620 | 2.540 | 2.570 | 105,527 | -0.04(-1.53%) |
Jul 07, 2022 | 2.460 | 2.610 | 2.455 | 2.610 | 527,365 | +0.17(+6.97%) |
Jul 06, 2022 | 2.480 | 2.480 | 2.420 | 2.440 | 156,267 | -0.04(-1.61%) |
Jul 05, 2022 | 2.360 | 2.490 | 2.320 | 2.480 | 174,371 | +0.10(+4.20%) |
Jul 01, 2022 | 2.400 | 2.440 | 2.330 | 2.380 | 171,711 | -0.02(-0.83%) |
Jun 30, 2022 | 2.410 | 2.428 | 2.340 | 2.400 | 254,767 | -0.05(-2.04%) |
Jun 29, 2022 | 2.520 | 2.520 | 2.420 | 2.450 | 171,330 | -0.09(-3.54%) |
Jun 28, 2022 | 2.610 | 2.650 | 2.510 | 2.540 | 153,692 | -0.08(-3.05%) |
Jun 27, 2022 | 2.610 | 2.650 | 2.570 | 2.620 | 158,057 | +0.01(+0.38%) |
Jun 24, 2022 | 2.600 | 2.670 | 2.585 | 2.610 | 205,952 | +0.02(+0.77%) |
Jun 23, 2022 | 2.500 | 2.590 | 2.500 | 2.590 | 194,589 | +0.09(+3.60%) |
Jun 22, 2022 | 2.390 | 2.510 | 2.390 | 2.500 | 191,786 | +0.04(+1.63%) |
Jun 21, 2022 | 2.430 | 2.490 | 2.380 | 2.460 | 372,317 | +0.07(+2.93%) |
Jun 17, 2022 | 2.290 | 2.480 | 2.290 | 2.390 | 965,358 | +0.09(+3.91%) |
Jun 16, 2022 | 2.420 | 2.430 | 2.275 | 2.300 | 355,366 | -0.19(-7.63%) |
Jun 15, 2022 | 2.470 | 2.540 | 2.420 | 2.490 | 342,468 | +0.04(+1.63%) |
Jun 14, 2022 | 2.460 | 2.555 | 2.420 | 2.450 | 320,250 | +0.00(+0.00%) |
Jun 13, 2022 | 2.660 | 2.670 | 2.425 | 2.450 | 412,012 | -0.29(-10.58%) |
Jun 10, 2022 | 2.740 | 2.760 | 2.600 | 2.740 | 315,453 | -0.05(-1.79%) |
Jun 09, 2022 | 2.890 | 2.890 | 2.765 | 2.790 | 211,815 | -0.12(-4.12%) |
Jun 08, 2022 | 2.750 | 2.920 | 2.730 | 2.910 | 367,272 | +0.14(+5.05%) |
Jun 07, 2022 | 2.720 | 2.790 | 2.675 | 2.770 | 189,736 | +0.04(+1.47%) |
Jun 06, 2022 | 2.740 | 2.835 | 2.710 | 2.730 | 262,442 | +0.06(+2.25%) |
Jun 03, 2022 | 2.730 | 2.730 | 2.631 | 2.670 | 163,033 | -0.09(-3.26%) |
Jun 02, 2022 | 2.630 | 2.810 | 2.610 | 2.760 | 406,122 | +0.12(+4.55%) |
Jun 01, 2022 | 2.670 | 2.750 | 2.606 | 2.640 | 263,279 | -0.05(-1.86%) |
May 31, 2022 | 2.630 | 2.720 | 2.585 | 2.690 | 260,609 | +0.08(+3.07%) |
May 27, 2022 | 2.460 | 2.640 | 2.460 | 2.610 | 342,847 | +0.05(+1.95%) |
May 26, 2022 | 2.450 | 2.590 | 2.420 | 2.560 | 268,136 | +0.10(+4.07%) |
May 25, 2022 | 2.380 | 2.480 | 2.375 | 2.460 | 294,688 | -0.01(-0.40%) |
May 24, 2022 | 2.490 | 2.490 | 2.410 | 2.470 | 238,949 | -0.07(-2.76%) |
May 23, 2022 | 2.520 | 2.545 | 2.419 | 2.540 | 272,261 | +0.04(+1.60%) |
May 20, 2022 | 2.590 | 2.602 | 2.422 | 2.500 | 316,405 | -0.08(-3.10%) |
May 19, 2022 | 2.440 | 2.600 | 2.440 | 2.580 | 311,768 | +0.13(+5.31%) |
May 18, 2022 | 2.410 | 2.535 | 2.370 | 2.450 | 272,227 | -0.02(-0.81%) |
May 17, 2022 | 2.390 | 2.500 | 2.345 | 2.470 | 445,882 | +0.16(+6.93%) |
May 16, 2022 | 2.340 | 2.420 | 2.300 | 2.310 | 399,210 | -0.02(-0.86%) |
May 13, 2022 | 2.290 | 2.390 | 2.250 | 2.330 | 314,683 | +0.12(+5.43%) |
May 12, 2022 | 2.200 | 2.286 | 2.120 | 2.210 | 773,795 | -0.03(-1.34%) |
May 11, 2022 | 2.420 | 2.451 | 2.220 | 2.240 | 662,131 | -0.21(-8.57%) |
May 10, 2022 | 2.360 | 2.470 | 2.320 | 2.450 | 875,634 | +0.14(+6.06%) |
May 09, 2022 | 2.400 | 2.450 | 2.270 | 2.310 | 638,681 | -0.13(-5.33%) |
May 06, 2022 | 2.500 | 2.512 | 2.402 | 2.440 | 524,682 | -0.08(-3.17%) |
May 05, 2022 | 2.650 | 2.650 | 2.500 | 2.520 | 587,277 | -0.15(-5.62%) |
May 04, 2022 | 2.580 | 2.680 | 2.550 | 2.670 | 400,814 | +0.06(+2.30%) |
May 03, 2022 | 2.600 | 2.675 | 2.585 | 2.610 | 281,411 | -0.02(-0.76%) |
May 02, 2022 | 2.550 | 2.685 | 2.510 | 2.630 | 454,011 | +0.08(+3.14%) |
Apr 29, 2022 | 2.600 | 2.711 | 2.550 | 2.550 | 354,048 | -0.03(-1.16%) |
Apr 28, 2022 | 2.570 | 2.597 | 2.480 | 2.580 | 454,566 | +0.03(+1.18%) |
Apr 27, 2022 | 2.540 | 2.675 | 2.540 | 2.550 | 425,209 | -0.02(-0.78%) |
Apr 26, 2022 | 2.660 | 2.660 | 2.550 | 2.570 | 626,161 | -0.09(-3.38%) |
Apr 25, 2022 | 2.580 | 2.690 | 2.565 | 2.660 | 506,762 | +0.04(+1.53%) |
Apr 22, 2022 | 2.680 | 2.795 | 2.595 | 2.620 | 518,328 | -0.07(-2.60%) |
Apr 21, 2022 | 2.800 | 2.930 | 2.680 | 2.690 | 593,670 | -0.03(-1.10%) |
Apr 20, 2022 | 2.790 | 2.830 | 2.710 | 2.720 | 414,288 | -0.03(-1.09%) |
Apr 19, 2022 | 2.680 | 2.790 | 2.680 | 2.750 | 380,135 | +0.05(+1.85%) |
Apr 18, 2022 | 2.800 | 2.840 | 2.690 | 2.700 | 449,853 | -0.08(-2.88%) |
Apr 14, 2022 | 2.710 | 2.840 | 2.705 | 2.780 | 444,898 | +0.05(+1.83%) |
Apr 13, 2022 | 2.720 | 2.800 | 2.700 | 2.730 | 428,842 | +0.05(+1.87%) |
Apr 12, 2022 | 2.710 | 2.805 | 2.680 | 2.680 | 451,228 | +0.00(+0.00%) |
Apr 11, 2022 | 2.740 | 2.830 | 2.680 | 2.680 | 673,592 | -0.09(-3.25%) |
Apr 08, 2022 | 2.790 | 2.840 | 2.750 | 2.770 | 544,214 | -0.02(-0.72%) |
Apr 07, 2022 | 2.830 | 2.840 | 2.710 | 2.790 | 736,188 | -0.01(-0.36%) |
Apr 06, 2022 | 2.990 | 2.995 | 2.790 | 2.800 | 1,409,439 | -0.19(-6.35%) |
Apr 05, 2022 | 3.150 | 3.160 | 2.980 | 2.990 | 861,233 | -0.15(-4.78%) |
Apr 04, 2022 | 3.110 | 3.180 | 3.050 | 3.140 | 879,620 | +0.03(+0.96%) |
Apr 01, 2022 | 3.240 | 3.370 | 3.040 | 3.110 | 1,351,630 | -0.09(-2.81%) |
Mar 31, 2022 | 3.480 | 3.620 | 3.160 | 3.200 | 1,260,509 | -0.29(-8.31%) |
Mar 30, 2022 | 3.320 | 3.650 | 3.165 | 3.490 | 10,776,963 | +0.17(+5.12%) |
Mar 29, 2022 | 3.090 | 3.430 | 3.070 | 3.320 | 2,870,051 | +0.29(+9.57%) |
Mar 28, 2022 | 2.920 | 3.150 | 2.880 | 3.030 | 2,735,724 | +0.09(+3.06%) |
Mar 25, 2022 | 3.040 | 3.070 | 2.880 | 2.940 | 2,073,004 | -0.10(-3.29%) |
Mar 24, 2022 | 3.420 | 3.435 | 2.800 | 3.040 | 7,373,381 | -0.52(-14.61%) |
Mar 23, 2022 | 3.520 | 3.700 | 3.450 | 3.560 | 662,407 | +0.01(+0.28%) |
Mar 22, 2022 | 3.640 | 3.740 | 3.525 | 3.550 | 752,507 | -0.13(-3.53%) |
Mar 21, 2022 | 3.700 | 3.750 | 3.530 | 3.680 | 1,039,889 | -0.05(-1.34%) |
Mar 18, 2022 | 3.530 | 3.730 | 3.503 | 3.730 | 1,464,126 | +0.14(+3.90%) |
Mar 17, 2022 | 3.150 | 3.600 | 3.120 | 3.590 | 1,668,254 | +0.40(+12.54%) |
Mar 16, 2022 | 3.050 | 3.205 | 2.940 | 3.190 | 1,387,011 | +0.33(+11.54%) |
Mar 15, 2022 | 2.710 | 2.880 | 2.530 | 2.860 | 1,313,104 | +0.33(+13.27%) |
Mar 14, 2022 | 2.850 | 2.850 | 2.520 | 2.525 | 1,151,401 | -0.35(-12.33%) |
Mar 11, 2022 | 3.110 | 3.130 | 2.870 | 2.880 | 680,542 | -0.23(-7.40%) |
Mar 10, 2022 | 3.090 | 3.110 | 3.010 | 3.110 | 410,907 | -0.05(-1.58%) |
Mar 09, 2022 | 3.150 | 3.190 | 3.065 | 3.160 | 558,817 | +0.06(+1.94%) |
Mar 08, 2022 | 2.840 | 3.130 | 2.800 | 3.100 | 1,059,701 | +0.25(+8.77%) |
Mar 07, 2022 | 2.870 | 2.905 | 2.770 | 2.850 | 668,856 | -0.01(-0.35%) |
Mar 04, 2022 | 3.140 | 3.180 | 2.855 | 2.860 | 960,215 | -0.31(-9.78%) |
Mar 03, 2022 | 3.200 | 3.220 | 3.090 | 3.170 | 505,169 | -0.03(-0.94%) |
Mar 02, 2022 | 3.310 | 3.320 | 3.185 | 3.200 | 310,800 | -0.09(-2.74%) |