Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.330 | 2.390 | 2.320 | 2.340 | 8,639 | -0.01(-0.36%) |
Apr 27, 2023 | 2.400 | 2.400 | 2.310 | 2.348 | 2,917 | +0.01(+0.57%) |
Apr 26, 2023 | 2.320 | 2.350 | 2.320 | 2.335 | 544 | +0.03(+1.30%) |
Apr 25, 2023 | 2.330 | 2.346 | 2.300 | 2.305 | 11,130 | -0.03(-1.50%) |
Apr 24, 2023 | 2.350 | 2.400 | 2.300 | 2.340 | 8,442 | -0.03(-1.27%) |
Apr 21, 2023 | 2.320 | 2.390 | 2.312 | 2.370 | 8,923 | +0.03(+1.28%) |
Apr 20, 2023 | 2.350 | 2.350 | 2.270 | 2.340 | 2,662 | +0.01(+0.65%) |
Apr 19, 2023 | 2.349 | 2.349 | 2.300 | 2.325 | 2,416 | -0.00(-0.13%) |
Apr 18, 2023 | 2.370 | 2.370 | 2.300 | 2.328 | 3,052 | +0.01(+0.55%) |
Apr 17, 2023 | 2.340 | 2.350 | 2.300 | 2.315 | 5,622 | -0.00(-0.20%) |
Apr 14, 2023 | 2.280 | 2.350 | 2.280 | 2.320 | 4,783 | +0.07(+3.18%) |
Apr 13, 2023 | 2.250 | 2.250 | 2.190 | 2.248 | 14,292 | -0.04(-1.81%) |
Apr 12, 2023 | 2.300 | 2.300 | 2.250 | 2.290 | 20,467 | +0.00(+0.00%) |
Apr 11, 2023 | 2.310 | 2.330 | 2.290 | 2.290 | 9,537 | -0.07(-3.02%) |
Apr 10, 2023 | 2.380 | 2.380 | 2.310 | 2.361 | 39,328 | +0.03(+1.34%) |
Apr 06, 2023 | 2.260 | 2.330 | 2.260 | 2.330 | 4,568 | +0.08(+3.34%) |
Apr 05, 2023 | 2.288 | 2.300 | 2.222 | 2.255 | 10,323 | +0.02(+1.11%) |
Apr 04, 2023 | 2.330 | 2.330 | 2.230 | 2.230 | 9,778 | -0.14(-5.71%) |
Apr 03, 2023 | 2.330 | 2.380 | 2.330 | 2.365 | 3,854 | -0.02(-0.73%) |
Mar 31, 2023 | 2.330 | 2.410 | 2.320 | 2.382 | 6,681 | +0.04(+1.59%) |
Mar 30, 2023 | 2.350 | 2.430 | 2.330 | 2.345 | 14,728 | -0.06(-2.63%) |
Mar 29, 2023 | 2.395 | 2.420 | 2.395 | 2.408 | 3,477 | +0.05(+2.07%) |
Mar 28, 2023 | 2.380 | 2.409 | 2.340 | 2.360 | 8,187 | -0.03(-1.23%) |
Mar 27, 2023 | 2.430 | 2.434 | 2.370 | 2.389 | 6,674 | +0.04(+1.82%) |
Mar 24, 2023 | 2.323 | 2.346 | 2.270 | 2.346 | 5,202 | +0.03(+1.14%) |
Mar 23, 2023 | 2.460 | 2.460 | 2.320 | 2.320 | 1,733 | -0.01(-0.43%) |
Mar 22, 2023 | 2.506 | 2.506 | 2.320 | 2.330 | 3,977 | -0.10(-4.11%) |
Mar 21, 2023 | 2.340 | 2.490 | 2.340 | 2.430 | 18,210 | +0.04(+1.55%) |
Mar 20, 2023 | 2.410 | 2.540 | 2.330 | 2.393 | 8,530 | +0.04(+1.65%) |
Mar 17, 2023 | 2.310 | 2.570 | 2.310 | 2.354 | 5,813 | -0.17(-6.59%) |
Mar 16, 2023 | 2.520 | 2.520 | 2.480 | 2.520 | 4,613 | -0.03(-1.10%) |
Mar 15, 2023 | 2.500 | 2.650 | 2.420 | 2.548 | 8,577 | +0.02(+0.71%) |
Mar 14, 2023 | 2.600 | 2.600 | 2.510 | 2.530 | 7,738 | +0.02(+0.96%) |
Mar 13, 2023 | 2.580 | 2.580 | 2.500 | 2.506 | 11,886 | -0.13(-5.08%) |
Mar 10, 2023 | 2.630 | 2.659 | 2.611 | 2.640 | 6,748 | -0.11(-4.00%) |
Mar 09, 2023 | 2.790 | 2.790 | 2.700 | 2.750 | 976 | -0.04(-1.43%) |
Mar 08, 2023 | 2.780 | 2.800 | 2.780 | 2.790 | 2,782 | +0.00(+0.18%) |
Mar 07, 2023 | 2.735 | 2.820 | 2.735 | 2.785 | 9,566 | +0.10(+3.92%) |
Mar 06, 2023 | 2.670 | 2.680 | 2.660 | 2.680 | 2,464 | +0.01(+0.19%) |
Mar 03, 2023 | 2.710 | 2.710 | 2.650 | 2.675 | 8,689 | -0.05(-1.65%) |
Mar 02, 2023 | 2.770 | 2.770 | 2.710 | 2.720 | 3,376 | -0.02(-0.66%) |
Mar 01, 2023 | 2.740 | 2.750 | 2.710 | 2.738 | 3,301 | +0.00(+0.11%) |
Feb 28, 2023 | 2.718 | 2.750 | 2.718 | 2.735 | 777 | -0.03(-1.06%) |
Feb 27, 2023 | 2.760 | 2.800 | 2.750 | 2.764 | 18,777 | -0.05(-1.80%) |
Feb 24, 2023 | 2.820 | 2.820 | 2.770 | 2.815 | 5,497 | +0.07(+2.70%) |
Feb 23, 2023 | 2.723 | 2.780 | 2.723 | 2.741 | 4,560 | +0.01(+0.41%) |
Feb 22, 2023 | 2.690 | 2.730 | 2.690 | 2.730 | 9,050 | +0.03(+1.08%) |
Feb 21, 2023 | 2.680 | 2.740 | 2.680 | 2.701 | 2,736 | +0.00(+0.03%) |
Feb 17, 2023 | 2.710 | 2.720 | 2.680 | 2.700 | 11,585 | +0.00(+0.00%) |
Feb 16, 2023 | 2.750 | 2.760 | 2.685 | 2.700 | 14,111 | -0.00(-0.12%) |
Feb 15, 2023 | 2.701 | 2.710 | 2.690 | 2.703 | 27,002 | +0.04(+1.62%) |
Feb 14, 2023 | 2.660 | 2.720 | 2.640 | 2.660 | 15,974 | +0.00(+0.00%) |
Feb 13, 2023 | 2.660 | 2.660 | 2.650 | 2.660 | 16,040 | +0.05(+1.92%) |
Feb 10, 2023 | 2.640 | 2.650 | 2.610 | 2.610 | 4,721 | -0.02(-0.86%) |
Feb 09, 2023 | 2.590 | 2.644 | 2.570 | 2.633 | 46,609 | +0.03(+1.25%) |
Feb 08, 2023 | 2.580 | 2.620 | 2.580 | 2.600 | 1,791 | -0.01(-0.38%) |
Feb 07, 2023 | 2.630 | 2.640 | 2.570 | 2.610 | 8,925 | -0.02(-0.67%) |
Feb 06, 2023 | 2.590 | 2.650 | 2.590 | 2.628 | 13,578 | +0.01(+0.29%) |
Feb 03, 2023 | 2.570 | 2.646 | 2.570 | 2.620 | 19,446 | +0.08(+3.15%) |
Feb 02, 2023 | 2.450 | 2.540 | 2.450 | 2.540 | 10,241 | +0.15(+6.28%) |
Feb 01, 2023 | 2.450 | 2.460 | 2.390 | 2.390 | 23,174 | -0.09(-3.64%) |
Jan 31, 2023 | 2.530 | 2.530 | 2.430 | 2.480 | 23,946 | -0.04(-1.58%) |
Jan 30, 2023 | 2.530 | 2.540 | 2.500 | 2.520 | 6,079 | +0.03(+1.20%) |
Jan 27, 2023 | 2.520 | 2.520 | 2.480 | 2.490 | 1,034 | +0.05(+2.05%) |
Jan 26, 2023 | 2.430 | 2.510 | 2.430 | 2.440 | 5,457 | -0.01(-0.40%) |
Jan 25, 2023 | 2.540 | 2.540 | 2.430 | 2.450 | 42,980 | -0.01(-0.24%) |
Jan 24, 2023 | 2.469 | 2.480 | 2.430 | 2.455 | 16,271 | -0.02(-0.84%) |
Jan 23, 2023 | 2.560 | 2.560 | 2.460 | 2.476 | 59,608 | +0.02(+0.66%) |
Jan 20, 2023 | 2.490 | 2.500 | 2.430 | 2.460 | 44,061 | -0.03(-1.12%) |
Jan 19, 2023 | 2.500 | 2.510 | 2.488 | 2.488 | 4,131 | -0.05(-1.86%) |
Jan 18, 2023 | 2.580 | 2.580 | 2.500 | 2.535 | 3,643 | +0.02(+0.72%) |
Jan 17, 2023 | 2.550 | 2.550 | 2.500 | 2.517 | 12,053 | +0.00(+0.06%) |
Jan 13, 2023 | 2.570 | 2.570 | 2.515 | 2.515 | 11,619 | -0.08(-3.25%) |
Jan 12, 2023 | 2.630 | 2.630 | 2.580 | 2.600 | 17,549 | -0.04(-1.56%) |
Jan 11, 2023 | 2.660 | 2.680 | 2.641 | 2.641 | 37,341 | +0.02(+0.81%) |
Jan 10, 2023 | 2.600 | 2.650 | 2.600 | 2.620 | 7,803 | -0.01(-0.23%) |
Jan 09, 2023 | 2.626 | 2.626 | 2.626 | 2.626 | 3,899 | -0.04(-1.54%) |
Jan 06, 2023 | 2.744 | 2.750 | 2.640 | 2.667 | 18,517 | -0.10(-3.71%) |
Jan 05, 2023 | 2.770 | 2.780 | 2.769 | 2.770 | 1,419 | +0.10(+3.66%) |
Jan 04, 2023 | 2.710 | 2.710 | 2.650 | 2.672 | 8,668 | -0.02(-0.67%) |
Jan 03, 2023 | 2.740 | 2.740 | 2.690 | 2.690 | 7,629 | -0.08(-2.71%) |
Dec 30, 2022 | 2.780 | 2.820 | 2.740 | 2.765 | 2,141 | -0.03(-0.91%) |
Dec 29, 2022 | 2.770 | 2.850 | 2.770 | 2.790 | 1,635 | -0.01(-0.34%) |
Dec 28, 2022 | 2.790 | 2.850 | 2.790 | 2.800 | 22,441 | +0.02(+0.65%) |
Dec 27, 2022 | 2.800 | 2.800 | 2.760 | 2.782 | 5,979 | -0.05(-1.70%) |
Dec 23, 2022 | 2.850 | 2.850 | 2.810 | 2.830 | 13,765 | -0.03(-1.03%) |
Dec 22, 2022 | 2.800 | 2.880 | 2.800 | 2.860 | 27,843 | +0.08(+2.86%) |
Dec 21, 2022 | 2.780 | 2.780 | 2.780 | 2.780 | 6 | -0.02(-0.71%) |
Dec 20, 2022 | 2.810 | 2.850 | 2.780 | 2.800 | 8,345 | -0.11(-3.78%) |
Dec 19, 2022 | 2.949 | 2.960 | 2.886 | 2.910 | 3,273 | -0.02(-0.65%) |
Dec 16, 2022 | 2.830 | 2.950 | 2.830 | 2.929 | 4,706 | -0.02(-0.72%) |
Dec 15, 2022 | 3.000 | 3.000 | 2.850 | 2.950 | 61,949 | +0.12(+4.42%) |
Dec 14, 2022 | 2.770 | 2.853 | 2.770 | 2.825 | 1,645 | +0.01(+0.36%) |
Dec 13, 2022 | 2.738 | 2.850 | 2.738 | 2.815 | 1,023 | -0.05(-1.65%) |
Dec 12, 2022 | 2.830 | 2.880 | 2.830 | 2.862 | 3,590 | +0.05(+1.86%) |
Dec 09, 2022 | 2.850 | 2.880 | 2.780 | 2.810 | 3,485 | -0.07(-2.43%) |
Dec 08, 2022 | 2.820 | 2.910 | 2.810 | 2.880 | 3,269 | +0.00(+0.00%) |
Dec 07, 2022 | 2.900 | 2.950 | 2.850 | 2.880 | 2,213 | -0.08(-2.70%) |
Dec 06, 2022 | 2.940 | 2.988 | 2.930 | 2.960 | 2,136 | +0.03(+1.02%) |
Dec 05, 2022 | 2.850 | 2.930 | 2.850 | 2.930 | 981 | +0.07(+2.29%) |
Dec 02, 2022 | 2.820 | 2.921 | 2.820 | 2.865 | 4,791 | +0.03(+1.04%) |
Dec 01, 2022 | 2.835 | 2.835 | 2.835 | 2.835 | 208 | -0.01(-0.26%) |
Nov 30, 2022 | 2.950 | 2.990 | 2.800 | 2.842 | 9,253 | -0.11(-3.81%) |
Nov 29, 2022 | 2.955 | 2.955 | 2.955 | 2.955 | 570 | -0.04(-1.17%) |
Nov 28, 2022 | 2.975 | 3.000 | 2.975 | 2.990 | 1,580 | +0.03(+1.05%) |
Nov 25, 2022 | 2.950 | 2.960 | 2.910 | 2.959 | 1,840 | +0.04(+1.34%) |
Nov 23, 2022 | 2.980 | 2.980 | 2.920 | 2.920 | 2,016 | -0.07(-2.34%) |
Nov 22, 2022 | 2.990 | 3.000 | 2.990 | 2.990 | 1,354 | -0.07(-2.45%) |
Nov 21, 2022 | 3.100 | 3.163 | 2.960 | 3.065 | 19,493 | +0.13(+4.49%) |
Nov 18, 2022 | 2.910 | 2.990 | 2.900 | 2.933 | 48,439 | -0.05(-1.57%) |
Nov 17, 2022 | 2.985 | 3.085 | 2.880 | 2.980 | 9,538 | +0.02(+0.58%) |
Nov 16, 2022 | 2.915 | 3.020 | 2.820 | 2.963 | 11,637 | +0.11(+4.02%) |
Nov 15, 2022 | 2.860 | 2.950 | 2.800 | 2.848 | 20,761 | -0.01(-0.25%) |
Nov 14, 2022 | 2.900 | 2.900 | 2.830 | 2.855 | 941 | -0.05(-1.67%) |
Nov 11, 2022 | 2.900 | 2.960 | 2.880 | 2.904 | 45,776 | -0.01(-0.22%) |
Nov 10, 2022 | 2.930 | 2.971 | 2.910 | 2.910 | 16,845 | -0.21(-6.73%) |
Nov 09, 2022 | 3.080 | 3.251 | 3.080 | 3.120 | 16,073 | -0.16(-4.87%) |
Nov 08, 2022 | 3.390 | 3.390 | 3.101 | 3.280 | 14,473 | -0.04(-1.35%) |
Nov 07, 2022 | 3.260 | 3.400 | 3.260 | 3.325 | 16,187 | +0.05(+1.68%) |
Nov 04, 2022 | 3.260 | 3.330 | 3.260 | 3.270 | 67,518 | -0.25(-7.14%) |
Nov 03, 2022 | 3.490 | 3.630 | 3.410 | 3.521 | 50,920 | +0.14(+4.18%) |
Nov 02, 2022 | 3.420 | 3.450 | 3.310 | 3.380 | 5,423 | +0.00(+0.00%) |
Nov 01, 2022 | 3.380 | 3.420 | 3.350 | 3.380 | 3,717 | -0.12(-3.43%) |
Oct 31, 2022 | 3.490 | 3.500 | 3.380 | 3.500 | 6,891 | +0.12(+3.55%) |
Oct 28, 2022 | 3.500 | 3.500 | 3.310 | 3.380 | 16,332 | +0.06(+1.71%) |
Oct 27, 2022 | 3.366 | 3.366 | 3.323 | 3.323 | 304 | +0.02(+0.46%) |
Oct 26, 2022 | 3.270 | 3.308 | 3.220 | 3.308 | 83,737 | +0.01(+0.24%) |
Oct 25, 2022 | 3.290 | 3.330 | 3.290 | 3.300 | 4,899 | -0.02(-0.73%) |
Oct 24, 2022 | 3.490 | 3.490 | 3.318 | 3.324 | 8,165 | +0.03(+1.05%) |
Oct 21, 2022 | 3.380 | 3.391 | 3.290 | 3.290 | 2,513 | -0.17(-4.78%) |
Oct 20, 2022 | 3.380 | 3.500 | 3.340 | 3.455 | 13,667 | +0.06(+1.89%) |
Oct 19, 2022 | 3.466 | 3.510 | 3.370 | 3.391 | 58,879 | +0.05(+1.60%) |
Oct 18, 2022 | 3.300 | 3.395 | 3.300 | 3.338 | 13,280 | +0.01(+0.38%) |
Oct 17, 2022 | 3.400 | 3.445 | 3.286 | 3.325 | 7,307 | -0.08(-2.35%) |
Oct 14, 2022 | 3.311 | 3.461 | 3.280 | 3.405 | 17,202 | +0.03(+0.87%) |
Oct 13, 2022 | 3.340 | 3.405 | 3.280 | 3.376 | 11,551 | +0.12(+3.54%) |
Oct 12, 2022 | 3.170 | 3.349 | 3.170 | 3.260 | 5,997 | -0.01(-0.31%) |
Oct 11, 2022 | 3.270 | 3.440 | 3.120 | 3.270 | 24,379 | -0.09(-2.68%) |
Oct 10, 2022 | 3.230 | 3.390 | 3.030 | 3.360 | 17,969 | -0.05(-1.47%) |
Oct 07, 2022 | 3.270 | 3.520 | 3.175 | 3.410 | 100,810 | +0.30(+9.64%) |
Oct 06, 2022 | 3.040 | 3.270 | 3.028 | 3.110 | 9,244 | -0.03(-1.08%) |
Oct 05, 2022 | 3.250 | 3.260 | 3.030 | 3.144 | 5,860 | +0.08(+2.74%) |
Oct 04, 2022 | 3.040 | 3.220 | 2.970 | 3.060 | 20,244 | -0.14(-4.37%) |
Oct 03, 2022 | 3.250 | 3.440 | 3.100 | 3.200 | 49,056 | -0.10(-3.03%) |
Sep 30, 2022 | 3.370 | 3.390 | 3.210 | 3.300 | 12,917 | -0.13(-3.79%) |
Sep 29, 2022 | 3.420 | 3.430 | 3.365 | 3.430 | 6,188 | +0.15(+4.57%) |
Sep 28, 2022 | 3.470 | 3.470 | 3.270 | 3.280 | 25,742 | -0.16(-4.65%) |
Sep 27, 2022 | 3.400 | 3.470 | 3.200 | 3.440 | 37,544 | +0.01(+0.35%) |
Sep 26, 2022 | 3.370 | 3.470 | 3.310 | 3.428 | 28,512 | +0.12(+3.56%) |
Sep 23, 2022 | 3.320 | 3.470 | 3.300 | 3.310 | 63,797 | +0.13(+4.09%) |
Sep 22, 2022 | 3.180 | 3.300 | 3.180 | 3.180 | 52,659 | -0.02(-0.66%) |
Sep 21, 2022 | 3.410 | 3.410 | 3.200 | 3.201 | 98,011 | -0.21(-6.17%) |
Sep 20, 2022 | 3.450 | 3.470 | 3.320 | 3.412 | 67,135 | +0.12(+3.70%) |
Sep 19, 2022 | 3.260 | 3.320 | 3.203 | 3.290 | 11,985 | +0.04(+1.08%) |
Sep 16, 2022 | 3.260 | 3.290 | 3.220 | 3.255 | 122,561 | +0.01(+0.31%) |
Sep 15, 2022 | 3.160 | 3.255 | 3.160 | 3.245 | 6,436 | +0.12(+4.01%) |
Sep 14, 2022 | 3.100 | 3.121 | 3.085 | 3.120 | 8,887 | +0.02(+0.81%) |
Sep 13, 2022 | 3.080 | 3.095 | 3.080 | 3.095 | 3,854 | +0.08(+2.65%) |
Sep 12, 2022 | 3.011 | 3.020 | 2.980 | 3.015 | 16,385 | -0.03(-0.99%) |
Sep 09, 2022 | 3.050 | 3.050 | 3.040 | 3.045 | 8,308 | -0.03(-1.11%) |
Sep 08, 2022 | 3.060 | 3.080 | 3.060 | 3.079 | 3,929 | +0.04(+1.29%) |
Sep 07, 2022 | 3.110 | 3.110 | 3.030 | 3.040 | 7,421 | -0.06(-1.94%) |
Sep 06, 2022 | 3.110 | 3.110 | 3.090 | 3.100 | 15,396 | +0.02(+0.81%) |
Sep 02, 2022 | 3.055 | 3.080 | 3.050 | 3.075 | 8,348 | -0.05(-1.60%) |
Sep 01, 2022 | 3.126 | 3.140 | 3.101 | 3.125 | 13,488 | +0.06(+2.12%) |
Aug 31, 2022 | 3.040 | 3.110 | 3.027 | 3.060 | 46,016 | +0.05(+1.66%) |
Aug 30, 2022 | 3.000 | 3.029 | 2.996 | 3.010 | 4,623 | +0.03(+1.01%) |
Aug 29, 2022 | 2.969 | 2.989 | 2.961 | 2.980 | 6,332 | +0.00(+0.00%) |
Aug 26, 2022 | 2.980 | 2.980 | 2.980 | 2.980 | 110 | +0.07(+2.41%) |
Aug 25, 2022 | 2.920 | 2.920 | 2.905 | 2.910 | 9,713 | -0.02(-0.68%) |
Aug 24, 2022 | 2.929 | 2.930 | 2.920 | 2.930 | 2,826 | -0.01(-0.34%) |
Aug 23, 2022 | 2.941 | 2.969 | 2.921 | 2.940 | 5,276 | -0.04(-1.18%) |
Aug 22, 2022 | 2.990 | 2.990 | 2.970 | 2.975 | 7,927 | +0.04(+1.54%) |
Aug 19, 2022 | 2.938 | 2.959 | 2.930 | 2.930 | 3,787 | +0.03(+0.86%) |
Aug 18, 2022 | 2.880 | 2.950 | 2.880 | 2.905 | 4,686 | -0.02(-0.68%) |
Aug 17, 2022 | 2.870 | 2.990 | 2.861 | 2.925 | 2,471 | +0.08(+2.81%) |
Aug 16, 2022 | 2.860 | 2.860 | 2.845 | 2.845 | 4,068 | -0.00(-0.18%) |
Aug 15, 2022 | 2.810 | 2.950 | 2.810 | 2.850 | 5,918 | +0.10(+3.64%) |
Aug 12, 2022 | 2.780 | 2.780 | 2.730 | 2.750 | 5,230 | -0.06(-2.14%) |
Aug 11, 2022 | 2.770 | 2.835 | 2.760 | 2.810 | 1,988 | +0.00(+0.00%) |
Aug 10, 2022 | 2.760 | 2.810 | 2.750 | 2.810 | 10,246 | +0.04(+1.26%) |
Aug 09, 2022 | 2.790 | 2.790 | 2.740 | 2.775 | 1,155 | -0.02(-0.89%) |
Aug 08, 2022 | 2.800 | 2.800 | 2.800 | 2.800 | 1,426 | -0.04(-1.41%) |
Aug 05, 2022 | 2.840 | 2.850 | 2.830 | 2.840 | 8,228 | +0.07(+2.53%) |
Aug 04, 2022 | 2.800 | 2.820 | 2.770 | 2.770 | 4,301 | -0.11(-3.78%) |
Aug 03, 2022 | 2.920 | 2.920 | 2.860 | 2.879 | 2,220 | -0.01(-0.42%) |
Aug 02, 2022 | 2.800 | 2.891 | 2.800 | 2.891 | 3,575 | +0.02(+0.84%) |
Aug 01, 2022 | 2.847 | 2.867 | 2.847 | 2.867 | 7,335 | -0.02(-0.57%) |
Jul 29, 2022 | 2.918 | 2.990 | 2.861 | 2.883 | 9,565 | -0.02(-0.78%) |
Jul 28, 2022 | 2.897 | 2.920 | 2.890 | 2.906 | 8,631 | -0.06(-2.02%) |
Jul 27, 2022 | 3.020 | 3.020 | 2.931 | 2.966 | 17,432 | -0.04(-1.31%) |
Jul 26, 2022 | 3.000 | 3.020 | 2.980 | 3.005 | 7,516 | +0.01(+0.50%) |
Jul 25, 2022 | 2.960 | 3.010 | 2.960 | 2.990 | 16,395 | +0.01(+0.32%) |
Jul 22, 2022 | 2.950 | 3.020 | 2.940 | 2.981 | 64,692 | -0.04(-1.31%) |
Jul 21, 2022 | 3.090 | 3.090 | 3.000 | 3.020 | 19,034 | -0.05(-1.63%) |
Jul 20, 2022 | 3.050 | 3.070 | 3.010 | 3.070 | 12,505 | +0.02(+0.72%) |
Jul 19, 2022 | 3.010 | 3.048 | 3.010 | 3.048 | 4,921 | +0.01(+0.43%) |
Jul 18, 2022 | 3.020 | 3.060 | 2.990 | 3.035 | 16,990 | -0.00(-0.16%) |
Jul 15, 2022 | 3.030 | 3.070 | 3.030 | 3.040 | 20,613 | +0.02(+0.66%) |
Jul 14, 2022 | 3.020 | 3.080 | 3.020 | 3.020 | 48,989 | +0.07(+2.37%) |
Jul 13, 2022 | 3.000 | 3.000 | 2.920 | 2.950 | 38,498 | -0.03(-1.17%) |
Jul 12, 2022 | 2.975 | 3.000 | 2.970 | 2.985 | 5,600 | +0.03(+1.19%) |
Jul 11, 2022 | 2.950 | 2.960 | 2.940 | 2.950 | 7,656 | +0.02(+0.51%) |
Jul 08, 2022 | 2.930 | 2.940 | 2.910 | 2.935 | 15,378 | +0.00(+0.17%) |
Jul 07, 2022 | 2.960 | 3.039 | 2.870 | 2.930 | 51,665 | -0.05(-1.68%) |
Jul 06, 2022 | 2.880 | 3.030 | 2.860 | 2.980 | 181,686 | +0.12(+4.23%) |
Jul 05, 2022 | 2.800 | 2.870 | 2.800 | 2.859 | 72,449 | +0.12(+4.34%) |
Jul 01, 2022 | 2.790 | 2.790 | 2.710 | 2.740 | 9,727 | +0.01(+0.52%) |
Jun 30, 2022 | 2.710 | 2.750 | 2.710 | 2.726 | 4,655 | +0.04(+1.33%) |
Jun 29, 2022 | 2.680 | 2.690 | 2.680 | 2.690 | 1,253 | +0.00(+0.19%) |
Jun 28, 2022 | 2.700 | 2.700 | 2.685 | 2.685 | 1,454 | +0.00(+0.19%) |
Jun 27, 2022 | 2.670 | 2.680 | 2.670 | 2.680 | 619 | +0.01(+0.37%) |
Jun 24, 2022 | 2.663 | 2.670 | 2.663 | 2.670 | 315 | +0.01(+0.35%) |
Jun 23, 2022 | 2.630 | 2.700 | 2.630 | 2.661 | 6,408 | +0.03(+1.00%) |
Jun 22, 2022 | 2.625 | 2.649 | 2.625 | 2.634 | 932 | -0.02(-0.60%) |
Jun 21, 2022 | 2.630 | 2.650 | 2.630 | 2.650 | 2,007 | +0.02(+0.73%) |
Jun 17, 2022 | 2.610 | 2.631 | 2.610 | 2.631 | 1,867 | +0.03(+1.34%) |
Jun 16, 2022 | 2.601 | 2.630 | 2.580 | 2.596 | 10,478 | -0.05(-2.03%) |
Jun 15, 2022 | 2.680 | 2.699 | 2.620 | 2.650 | 18,991 | -0.06(-2.21%) |
Jun 14, 2022 | 2.710 | 2.710 | 2.710 | 2.710 | 715 | +0.03(+1.09%) |
Jun 13, 2022 | 2.630 | 2.681 | 2.630 | 2.681 | 10,285 | +0.14(+5.54%) |
Jun 10, 2022 | 2.585 | 2.585 | 2.530 | 2.540 | 7,333 | -0.07(-2.68%) |
Jun 09, 2022 | 2.620 | 2.620 | 2.590 | 2.610 | 1,231 | +0.02(+0.77%) |
Jun 08, 2022 | 2.581 | 2.590 | 2.571 | 2.590 | 725 | +0.01(+0.38%) |
Jun 07, 2022 | 2.580 | 2.610 | 2.580 | 2.580 | 5,338 | -0.04(-1.52%) |
Jun 06, 2022 | 2.609 | 2.620 | 2.609 | 2.620 | 641 | +0.01(+0.38%) |
Jun 03, 2022 | 2.600 | 2.610 | 2.595 | 2.610 | 1,841 | +0.06(+2.35%) |
Jun 02, 2022 | 2.570 | 2.570 | 2.540 | 2.550 | 2,449 | -0.06(-2.30%) |
Jun 01, 2022 | 2.610 | 2.610 | 2.610 | 2.610 | 305 | -0.02(-0.74%) |
May 31, 2022 | 2.580 | 2.630 | 2.580 | 2.630 | 14,272 | +0.03(+1.13%) |
May 27, 2022 | 2.560 | 2.600 | 2.560 | 2.600 | 2,928 | +0.00(+0.00%) |
May 26, 2022 | 2.620 | 2.620 | 2.580 | 2.600 | 1,524 | +0.02(+0.58%) |
May 25, 2022 | 2.590 | 2.590 | 2.585 | 2.585 | 141 | +0.02(+0.98%) |
May 24, 2022 | 2.580 | 2.580 | 2.530 | 2.560 | 13,418 | -0.04(-1.54%) |
May 23, 2022 | 2.580 | 2.600 | 2.580 | 2.600 | 2,390 | -0.02(-0.76%) |
May 20, 2022 | 2.610 | 2.620 | 2.610 | 2.620 | 9,878 | +0.00(+0.00%) |
May 19, 2022 | 2.620 | 2.620 | 2.620 | 2.620 | 1,532 | -0.05(-2.06%) |
May 18, 2022 | 2.690 | 2.695 | 2.668 | 2.675 | 13,515 | -0.02(-0.56%) |
May 17, 2022 | 2.660 | 2.690 | 2.660 | 2.690 | 2,978 | +0.03(+1.13%) |
May 16, 2022 | 2.720 | 2.720 | 2.660 | 2.660 | 3,330 | -0.04(-1.48%) |
May 13, 2022 | 2.700 | 2.710 | 2.660 | 2.700 | 27,285 | +0.03(+1.12%) |
May 12, 2022 | 2.610 | 2.670 | 2.590 | 2.670 | 3,951 | +0.08(+3.09%) |
May 11, 2022 | 2.580 | 2.590 | 2.570 | 2.590 | 10,122 | -0.04(-1.52%) |
May 10, 2022 | 2.605 | 2.630 | 2.605 | 2.630 | 1,090 | +0.05(+1.94%) |
May 09, 2022 | 2.544 | 2.580 | 2.540 | 2.580 | 4,967 | +0.08(+3.05%) |
May 06, 2022 | 2.490 | 2.504 | 2.490 | 2.504 | 2,073 | +0.00(+0.14%) |
May 05, 2022 | 2.480 | 2.530 | 2.480 | 2.500 | 6,969 | +0.00(+0.07%) |
May 04, 2022 | 2.541 | 2.541 | 2.498 | 2.498 | 1,002 | -0.05(-1.83%) |
May 03, 2022 | 2.540 | 2.545 | 2.521 | 2.545 | 1,762 | -0.01(-0.39%) |