Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.870 | 3.065 | 2.850 | 3.030 | 1,430,255 | +0.10(+3.41%) |
Apr 27, 2023 | 3.000 | 3.010 | 2.895 | 2.930 | 1,568,300 | -0.05(-1.68%) |
Apr 26, 2023 | 2.950 | 3.070 | 2.941 | 2.980 | 3,671,538 | -0.19(-5.99%) |
Apr 25, 2023 | 3.210 | 3.230 | 3.150 | 3.170 | 975,414 | -0.08(-2.46%) |
Apr 24, 2023 | 3.080 | 3.260 | 3.065 | 3.250 | 2,264,445 | +0.20(+6.56%) |
Apr 21, 2023 | 3.170 | 3.170 | 3.020 | 3.050 | 715,573 | +0.03(+0.99%) |
Apr 20, 2023 | 2.970 | 3.050 | 2.970 | 3.020 | 949,532 | +0.06(+2.03%) |
Apr 19, 2023 | 2.960 | 3.010 | 2.930 | 2.960 | 1,556,057 | -0.07(-2.31%) |
Apr 18, 2023 | 3.030 | 3.080 | 2.990 | 3.030 | 1,903,289 | -0.03(-0.98%) |
Apr 17, 2023 | 3.030 | 3.115 | 3.015 | 3.060 | 2,946,447 | +0.03(+0.99%) |
Apr 14, 2023 | 3.030 | 3.065 | 2.955 | 3.030 | 2,045,436 | -0.09(-2.88%) |
Apr 13, 2023 | 3.080 | 3.155 | 3.080 | 3.120 | 543,561 | +0.02(+0.65%) |
Apr 12, 2023 | 3.150 | 3.210 | 3.090 | 3.100 | 1,422,998 | +0.00(+0.00%) |
Apr 11, 2023 | 3.020 | 3.120 | 3.010 | 3.100 | 1,192,170 | +0.20(+6.90%) |
Apr 10, 2023 | 2.830 | 2.910 | 2.830 | 2.900 | 675,622 | +0.04(+1.40%) |
Apr 06, 2023 | 2.860 | 2.870 | 2.820 | 2.860 | 439,094 | -0.04(-1.38%) |
Apr 05, 2023 | 2.900 | 2.900 | 2.800 | 2.900 | 1,535,107 | -0.01(-0.34%) |
Apr 04, 2023 | 2.920 | 2.970 | 2.860 | 2.910 | 1,105,914 | -0.01(-0.34%) |
Apr 03, 2023 | 2.930 | 2.965 | 2.890 | 2.920 | 922,868 | -0.02(-0.68%) |
Mar 31, 2023 | 3.040 | 3.050 | 2.900 | 2.940 | 935,421 | -0.05(-1.67%) |
Mar 30, 2023 | 2.960 | 3.020 | 2.910 | 2.990 | 1,240,862 | +0.11(+3.82%) |
Mar 29, 2023 | 2.860 | 2.920 | 2.815 | 2.880 | 1,136,132 | +0.03(+1.05%) |
Mar 28, 2023 | 2.710 | 2.880 | 2.710 | 2.850 | 1,736,357 | +0.12(+4.40%) |
Mar 27, 2023 | 2.630 | 2.750 | 2.630 | 2.730 | 1,569,524 | +0.12(+4.60%) |
Mar 24, 2023 | 2.590 | 2.650 | 2.560 | 2.610 | 742,724 | +0.03(+1.16%) |
Mar 23, 2023 | 2.590 | 2.650 | 2.545 | 2.580 | 1,323,739 | +0.00(+0.00%) |
Mar 22, 2023 | 2.610 | 2.670 | 2.570 | 2.580 | 1,337,490 | -0.08(-3.01%) |
Mar 21, 2023 | 2.670 | 2.790 | 2.640 | 2.660 | 2,452,565 | +0.03(+1.14%) |
Mar 20, 2023 | 2.640 | 2.670 | 2.590 | 2.630 | 1,816,704 | -0.09(-3.31%) |
Mar 17, 2023 | 2.650 | 2.720 | 2.625 | 2.720 | 1,394,112 | +0.01(+0.37%) |
Mar 16, 2023 | 2.640 | 2.750 | 2.620 | 2.710 | 1,615,012 | +0.07(+2.65%) |
Mar 15, 2023 | 2.610 | 2.650 | 2.540 | 2.640 | 1,099,690 | -0.01(-0.38%) |
Mar 14, 2023 | 2.740 | 2.740 | 2.640 | 2.650 | 797,185 | -0.03(-1.12%) |
Mar 13, 2023 | 2.660 | 2.735 | 2.650 | 2.680 | 1,301,477 | -0.02(-0.74%) |
Mar 10, 2023 | 2.790 | 2.820 | 2.671 | 2.700 | 1,424,293 | -0.14(-4.93%) |
Mar 09, 2023 | 2.900 | 2.935 | 2.830 | 2.840 | 1,126,380 | -0.05(-1.73%) |
Mar 08, 2023 | 2.860 | 2.920 | 2.840 | 2.890 | 1,097,978 | +0.04(+1.40%) |
Mar 07, 2023 | 2.790 | 2.860 | 2.760 | 2.850 | 879,074 | +0.01(+0.35%) |
Mar 06, 2023 | 2.760 | 2.860 | 2.740 | 2.840 | 1,174,381 | +0.05(+1.79%) |
Mar 03, 2023 | 2.750 | 2.835 | 2.750 | 2.790 | 1,341,497 | +0.05(+1.82%) |
Mar 02, 2023 | 2.720 | 2.820 | 2.680 | 2.740 | 2,151,045 | -0.01(-0.36%) |
Mar 01, 2023 | 2.980 | 2.990 | 2.700 | 2.750 | 2,136,063 | -0.23(-7.72%) |
Feb 28, 2023 | 3.050 | 3.060 | 2.860 | 2.980 | 2,953,806 | -0.21(-6.58%) |
Feb 27, 2023 | 3.200 | 3.250 | 3.175 | 3.190 | 1,671,515 | -0.02(-0.62%) |
Feb 24, 2023 | 3.210 | 3.230 | 3.153 | 3.210 | 959,989 | -0.10(-3.02%) |
Feb 23, 2023 | 3.360 | 3.360 | 3.270 | 3.310 | 854,766 | +0.00(+0.00%) |
Feb 22, 2023 | 3.220 | 3.320 | 3.205 | 3.310 | 1,105,721 | +0.09(+2.80%) |
Feb 21, 2023 | 3.370 | 3.370 | 3.220 | 3.220 | 334,644 | -0.13(-3.88%) |
Feb 17, 2023 | 3.460 | 3.460 | 3.345 | 3.350 | 805,751 | -0.14(-4.01%) |
Feb 16, 2023 | 3.520 | 3.560 | 3.455 | 3.490 | 1,969,481 | -0.08(-2.24%) |
Feb 15, 2023 | 3.480 | 3.590 | 3.450 | 3.570 | 954,079 | +0.06(+1.71%) |
Feb 14, 2023 | 3.580 | 3.625 | 3.490 | 3.510 | 927,894 | +0.00(+0.00%) |
Feb 13, 2023 | 3.430 | 3.540 | 3.430 | 3.510 | 806,213 | +0.05(+1.45%) |
Feb 10, 2023 | 3.430 | 3.500 | 3.415 | 3.460 | 1,619,669 | +0.12(+3.59%) |
Feb 09, 2023 | 3.240 | 3.410 | 3.200 | 3.340 | 2,596,984 | -0.03(-0.89%) |
Feb 08, 2023 | 3.510 | 3.510 | 3.330 | 3.370 | 2,410,129 | -0.16(-4.53%) |
Feb 07, 2023 | 3.660 | 3.680 | 3.530 | 3.530 | 1,462,656 | -0.15(-4.08%) |
Feb 06, 2023 | 3.670 | 3.710 | 3.610 | 3.680 | 1,180,313 | -0.02(-0.54%) |
Feb 03, 2023 | 3.890 | 3.905 | 3.690 | 3.700 | 1,375,105 | -0.21(-5.37%) |
Feb 02, 2023 | 4.010 | 4.055 | 3.870 | 3.910 | 3,292,450 | -0.11(-2.74%) |
Feb 01, 2023 | 4.100 | 4.120 | 3.960 | 4.020 | 1,777,620 | -0.03(-0.74%) |
Jan 31, 2023 | 4.070 | 4.115 | 4.030 | 4.050 | 2,575,763 | +0.16(+4.11%) |
Jan 30, 2023 | 3.990 | 4.085 | 3.880 | 3.890 | 3,012,499 | -0.03(-0.77%) |
Jan 27, 2023 | 3.980 | 4.000 | 3.885 | 3.920 | 1,063,389 | -0.16(-3.92%) |
Jan 26, 2023 | 4.060 | 4.080 | 4.010 | 4.080 | 1,201,577 | -0.02(-0.49%) |
Jan 25, 2023 | 3.900 | 4.130 | 3.850 | 4.100 | 1,474,320 | +0.16(+4.06%) |
Jan 24, 2023 | 3.810 | 3.940 | 3.800 | 3.940 | 743,042 | +0.23(+6.20%) |
Jan 23, 2023 | 3.670 | 3.770 | 3.635 | 3.710 | 863,237 | +0.04(+1.09%) |
Jan 20, 2023 | 3.580 | 3.760 | 3.560 | 3.670 | 2,446,900 | +0.04(+1.10%) |
Jan 19, 2023 | 3.540 | 3.630 | 3.450 | 3.630 | 1,804,483 | +0.07(+1.97%) |
Jan 18, 2023 | 3.720 | 3.750 | 3.560 | 3.560 | 773,129 | -0.12(-3.26%) |
Jan 17, 2023 | 3.600 | 3.680 | 3.600 | 3.680 | 631,626 | +0.10(+2.79%) |
Jan 13, 2023 | 3.550 | 3.650 | 3.545 | 3.580 | 473,687 | -0.07(-1.92%) |
Jan 12, 2023 | 3.590 | 3.710 | 3.543 | 3.650 | 1,155,866 | -0.03(-0.82%) |
Jan 11, 2023 | 3.520 | 3.680 | 3.465 | 3.680 | 1,876,999 | +0.13(+3.66%) |
Jan 10, 2023 | 3.410 | 3.645 | 3.360 | 3.550 | 1,342,535 | +0.32(+9.91%) |
Jan 09, 2023 | 3.130 | 3.270 | 3.130 | 3.230 | 701,569 | +0.03(+0.94%) |
Jan 06, 2023 | 3.220 | 3.230 | 3.150 | 3.200 | 333,043 | +0.07(+2.24%) |
Jan 05, 2023 | 3.020 | 3.130 | 3.013 | 3.130 | 756,441 | +0.07(+2.29%) |
Jan 04, 2023 | 2.930 | 3.086 | 2.920 | 3.060 | 1,024,282 | +0.17(+5.88%) |
Jan 03, 2023 | 2.950 | 3.010 | 2.890 | 2.890 | 1,075,055 | -0.21(-6.77%) |
Dec 30, 2022 | 3.150 | 3.200 | 3.090 | 3.100 | 371,001 | -0.05(-1.59%) |
Dec 29, 2022 | 3.140 | 3.200 | 3.100 | 3.150 | 678,303 | +0.01(+0.32%) |
Dec 28, 2022 | 3.100 | 3.170 | 3.050 | 3.140 | 462,305 | +0.03(+0.96%) |
Dec 27, 2022 | 3.150 | 3.195 | 3.100 | 3.110 | 659,574 | -0.36(-10.37%) |
Dec 23, 2022 | 3.520 | 3.550 | 3.455 | 3.470 | 539,183 | +0.07(+2.06%) |
Dec 22, 2022 | 3.350 | 3.440 | 3.335 | 3.400 | 496,066 | -0.01(-0.29%) |
Dec 21, 2022 | 3.320 | 3.410 | 3.300 | 3.410 | 775,678 | +0.01(+0.29%) |
Dec 20, 2022 | 3.330 | 3.460 | 3.330 | 3.400 | 1,192,898 | +0.23(+7.26%) |
Dec 19, 2022 | 3.050 | 3.215 | 3.050 | 3.170 | 803,729 | +0.10(+3.26%) |
Dec 16, 2022 | 3.240 | 3.260 | 3.060 | 3.070 | 699,951 | -0.16(-4.95%) |
Dec 15, 2022 | 3.250 | 3.330 | 3.220 | 3.230 | 903,545 | -0.04(-1.22%) |
Dec 14, 2022 | 3.120 | 3.288 | 3.080 | 3.270 | 1,636,034 | +0.10(+3.15%) |
Dec 13, 2022 | 3.310 | 3.365 | 3.170 | 3.170 | 794,584 | -0.10(-3.06%) |
Dec 12, 2022 | 3.340 | 3.340 | 3.190 | 3.270 | 631,229 | -0.18(-5.22%) |
Dec 09, 2022 | 3.350 | 3.490 | 3.323 | 3.450 | 868,162 | +0.01(+0.29%) |
Dec 08, 2022 | 3.550 | 3.575 | 3.405 | 3.440 | 958,494 | -0.28(-7.53%) |
Dec 07, 2022 | 3.660 | 3.720 | 3.600 | 3.720 | 713,681 | +0.06(+1.64%) |
Dec 06, 2022 | 3.600 | 3.705 | 3.583 | 3.660 | 867,584 | +0.17(+4.87%) |
Dec 05, 2022 | 3.560 | 3.560 | 3.480 | 3.490 | 1,053,264 | -0.20(-5.42%) |
Dec 02, 2022 | 3.720 | 3.795 | 3.652 | 3.690 | 966,015 | -0.10(-2.64%) |
Dec 01, 2022 | 3.890 | 3.910 | 3.755 | 3.790 | 809,585 | -0.11(-2.82%) |
Nov 30, 2022 | 3.700 | 3.965 | 3.690 | 3.900 | 3,107,609 | +0.21(+5.69%) |
Nov 29, 2022 | 3.480 | 3.710 | 3.480 | 3.690 | 1,658,509 | +0.27(+7.89%) |
Nov 28, 2022 | 3.340 | 3.465 | 3.340 | 3.420 | 1,625,953 | +0.04(+1.18%) |
Nov 25, 2022 | 3.440 | 3.470 | 3.360 | 3.380 | 305,086 | +0.04(+1.20%) |
Nov 23, 2022 | 3.220 | 3.350 | 3.210 | 3.340 | 1,569,984 | +0.02(+0.60%) |
Nov 22, 2022 | 3.400 | 3.420 | 3.300 | 3.320 | 1,753,058 | -0.09(-2.64%) |
Nov 21, 2022 | 3.300 | 3.440 | 3.260 | 3.410 | 1,716,371 | +0.10(+3.02%) |
Nov 18, 2022 | 3.450 | 3.470 | 3.310 | 3.310 | 851,583 | -0.08(-2.36%) |
Nov 17, 2022 | 3.350 | 3.390 | 3.245 | 3.390 | 1,356,984 | -0.20(-5.57%) |
Nov 16, 2022 | 3.700 | 3.735 | 3.535 | 3.590 | 969,542 | -0.30(-7.71%) |
Nov 15, 2022 | 3.940 | 3.940 | 3.820 | 3.890 | 388,365 | +0.01(+0.26%) |
Nov 14, 2022 | 3.780 | 3.945 | 3.775 | 3.880 | 1,366,410 | +0.20(+5.43%) |
Nov 11, 2022 | 3.530 | 3.680 | 3.530 | 3.680 | 684,957 | +0.19(+5.44%) |
Nov 10, 2022 | 3.590 | 3.610 | 3.440 | 3.490 | 1,225,151 | -0.39(-10.05%) |
Nov 09, 2022 | 3.870 | 4.030 | 3.850 | 3.880 | 636,250 | -0.01(-0.26%) |
Nov 08, 2022 | 3.810 | 3.935 | 3.795 | 3.890 | 765,106 | +0.10(+2.64%) |
Nov 07, 2022 | 3.960 | 3.970 | 3.770 | 3.790 | 916,346 | -0.25(-6.19%) |
Nov 04, 2022 | 4.220 | 4.240 | 4.020 | 4.040 | 1,065,935 | -0.37(-8.39%) |
Nov 03, 2022 | 4.220 | 4.410 | 4.215 | 4.410 | 749,475 | +0.17(+4.01%) |
Nov 02, 2022 | 4.220 | 4.240 | 559,407 | -0.10(-2.30%) | ||
Nov 01, 2022 | 4.240 | 4.425 | 4.220 | 4.340 | 916,457 | +0.13(+3.09%) |
Oct 31, 2022 | 3.910 | 4.235 | 3.895 | 4.210 | 872,565 | +0.28(+7.12%) |
Oct 28, 2022 | 3.820 | 3.940 | 3.785 | 3.930 | 780,203 | +0.08(+2.08%) |
Oct 27, 2022 | 3.690 | 3.940 | 3.690 | 3.850 | 1,462,545 | +0.26(+7.24%) |
Oct 26, 2022 | 3.750 | 3.770 | 3.590 | 3.590 | 1,238,246 | -0.20(-5.28%) |
Oct 25, 2022 | 3.870 | 3.900 | 3.790 | 3.790 | 806,555 | -0.16(-4.05%) |
Oct 24, 2022 | 3.960 | 4.025 | 3.920 | 3.950 | 595,733 | -0.14(-3.42%) |
Oct 21, 2022 | 3.760 | 4.130 | 3.755 | 4.090 | 705,997 | +0.24(+6.23%) |
Oct 20, 2022 | 3.840 | 3.950 | 3.835 | 3.850 | 387,849 | +0.05(+1.32%) |
Oct 19, 2022 | 3.790 | 3.850 | 3.770 | 3.800 | 573,487 | -0.01(-0.26%) |
Oct 18, 2022 | 3.820 | 3.890 | 3.775 | 3.810 | 415,733 | +0.07(+1.87%) |
Oct 17, 2022 | 3.710 | 3.800 | 3.685 | 3.740 | 511,008 | +0.10(+2.75%) |
Oct 14, 2022 | 3.780 | 3.785 | 3.640 | 3.640 | 689,521 | -0.19(-4.96%) |
Oct 13, 2022 | 3.630 | 3.830 | 3.615 | 3.830 | 787,527 | +0.11(+2.96%) |
Oct 12, 2022 | 3.770 | 3.770 | 3.660 | 3.720 | 655,109 | -0.05(-1.33%) |
Oct 11, 2022 | 3.780 | 3.855 | 3.705 | 3.770 | 1,110,748 | +0.00(+0.00%) |
Oct 10, 2022 | 3.680 | 3.770 | 3.680 | 3.770 | 514,546 | +0.09(+2.45%) |
Oct 07, 2022 | 3.730 | 3.745 | 3.650 | 3.680 | 1,037,525 | -0.06(-1.60%) |
Oct 06, 2022 | 3.730 | 3.790 | 3.715 | 3.740 | 562,603 | +0.01(+0.27%) |
Oct 05, 2022 | 3.790 | 3.815 | 3.675 | 3.730 | 817,201 | -0.09(-2.36%) |
Oct 04, 2022 | 3.890 | 3.930 | 3.755 | 3.820 | 790,524 | +0.00(+0.00%) |
Oct 03, 2022 | 3.720 | 3.860 | 3.670 | 3.820 | 996,237 | +0.28(+7.91%) |
Sep 30, 2022 | 3.530 | 3.600 | 3.470 | 3.540 | 1,079,823 | -0.04(-1.12%) |
Sep 29, 2022 | 3.580 | 3.610 | 3.480 | 3.580 | 828,069 | -0.10(-2.72%) |
Sep 28, 2022 | 3.680 | 3.735 | 3.650 | 3.680 | 625,710 | -0.01(-0.27%) |
Sep 27, 2022 | 3.760 | 3.810 | 3.660 | 3.690 | 786,999 | -0.02(-0.54%) |
Sep 26, 2022 | 3.840 | 3.895 | 3.650 | 3.710 | 1,213,388 | -0.26(-6.55%) |
Sep 23, 2022 | 4.120 | 4.120 | 3.915 | 3.970 | 1,288,876 | -0.27(-6.37%) |
Sep 22, 2022 | 4.110 | 4.245 | 4.020 | 4.240 | 739,419 | +0.12(+2.91%) |
Sep 21, 2022 | 4.150 | 4.255 | 4.065 | 4.120 | 2,651,118 | -0.04(-0.96%) |
Sep 20, 2022 | 4.120 | 4.229 | 4.100 | 4.160 | 885,563 | +0.08(+1.96%) |
Sep 19, 2022 | 3.890 | 4.080 | 3.885 | 4.080 | 651,235 | +0.08(+2.00%) |
Sep 16, 2022 | 3.970 | 4.015 | 3.905 | 4.000 | 869,089 | -0.03(-0.74%) |
Sep 15, 2022 | 4.020 | 4.070 | 3.985 | 4.030 | 833,653 | -0.06(-1.47%) |
Sep 14, 2022 | 4.100 | 4.140 | 4.060 | 4.090 | 542,730 | -0.02(-0.49%) |
Sep 13, 2022 | 4.160 | 4.265 | 4.090 | 4.110 | 716,999 | -0.19(-4.42%) |
Sep 12, 2022 | 4.320 | 4.370 | 4.260 | 4.300 | 732,168 | +0.08(+1.90%) |
Sep 09, 2022 | 4.170 | 4.325 | 4.170 | 4.220 | 1,251,631 | +0.04(+0.96%) |
Sep 08, 2022 | 4.200 | 4.220 | 4.060 | 4.180 | 966,842 | -0.12(-2.79%) |
Sep 07, 2022 | 4.200 | 4.320 | 4.140 | 4.300 | 803,618 | +0.02(+0.47%) |
Sep 06, 2022 | 4.390 | 4.405 | 4.200 | 4.280 | 1,719,434 | +0.17(+4.14%) |
Sep 02, 2022 | 4.080 | 4.180 | 4.010 | 4.110 | 788,195 | +0.25(+6.48%) |
Sep 01, 2022 | 4.100 | 4.116 | 3.850 | 3.860 | 1,118,260 | -0.22(-5.39%) |
Aug 31, 2022 | 4.030 | 4.150 | 4.020 | 4.080 | 1,545,639 | +0.04(+0.99%) |
Aug 30, 2022 | 4.220 | 4.235 | 4.000 | 4.040 | 1,736,006 | -0.08(-1.94%) |
Aug 29, 2022 | 3.960 | 4.165 | 3.960 | 4.120 | 724,969 | +0.13(+3.26%) |
Aug 26, 2022 | 3.950 | 4.000 | 3.900 | 3.990 | 1,388,224 | +0.16(+4.18%) |
Aug 25, 2022 | 3.790 | 3.850 | 3.745 | 3.830 | 857,142 | +0.04(+1.06%) |
Aug 24, 2022 | 3.750 | 3.810 | 3.735 | 3.790 | 1,393,596 | +0.07(+1.88%) |
Aug 23, 2022 | 3.620 | 3.730 | 3.600 | 3.720 | 813,855 | +0.13(+3.62%) |
Aug 22, 2022 | 3.550 | 3.610 | 3.510 | 3.590 | 593,022 | -0.02(-0.55%) |
Aug 19, 2022 | 3.660 | 3.670 | 3.580 | 3.610 | 337,240 | -0.10(-2.70%) |
Aug 18, 2022 | 3.870 | 3.890 | 3.695 | 3.710 | 656,516 | -0.09(-2.37%) |
Aug 17, 2022 | 3.580 | 3.830 | 3.550 | 3.800 | 1,683,421 | +0.17(+4.68%) |
Aug 16, 2022 | 3.530 | 3.670 | 3.520 | 3.630 | 1,590,157 | +0.06(+1.68%) |
Aug 15, 2022 | 3.550 | 3.600 | 3.510 | 3.570 | 553,120 | -0.03(-0.83%) |
Aug 12, 2022 | 3.470 | 3.645 | 3.470 | 3.600 | 1,542,330 | +0.20(+5.88%) |
Aug 11, 2022 | 3.550 | 3.530 | 3.385 | 3.400 | 1,042,625 | +0.03(+0.89%) |
Aug 10, 2022 | 3.340 | 3.440 | 3.330 | 3.370 | 1,110,496 | +0.18(+5.64%) |
Aug 09, 2022 | 3.280 | 3.290 | 3.152 | 3.190 | 357,871 | -0.06(-1.85%) |
Aug 08, 2022 | 3.180 | 3.285 | 3.180 | 3.250 | 1,419,730 | +0.11(+3.50%) |
Aug 05, 2022 | 3.090 | 3.180 | 3.080 | 3.140 | 687,945 | -0.02(-0.63%) |
Aug 04, 2022 | 3.160 | 3.215 | 3.090 | 3.160 | 890,344 | +0.15(+4.98%) |
Aug 03, 2022 | 2.950 | 3.055 | 2.940 | 3.010 | 1,154,859 | +0.07(+2.38%) |
Aug 02, 2022 | 2.980 | 2.985 | 2.910 | 2.940 | 745,722 | -0.08(-2.65%) |
Aug 01, 2022 | 3.060 | 3.115 | 2.980 | 3.020 | 780,364 | -0.06(-1.95%) |
Jul 29, 2022 | 3.060 | 3.140 | 3.050 | 3.080 | 701,537 | +0.01(+0.33%) |
Jul 28, 2022 | 3.100 | 3.100 | 2.910 | 3.070 | 1,176,357 | +0.03(+0.99%) |
Jul 27, 2022 | 2.850 | 3.050 | 2.850 | 3.040 | 2,665,821 | +0.30(+10.95%) |
Jul 26, 2022 | 2.820 | 2.840 | 2.730 | 2.740 | 1,205,179 | -0.14(-4.86%) |
Jul 25, 2022 | 2.950 | 2.970 | 2.880 | 2.880 | 850,851 | -0.14(-4.64%) |
Jul 22, 2022 | 3.070 | 3.090 | 3.010 | 3.020 | 469,028 | -0.05(-1.63%) |
Jul 21, 2022 | 3.030 | 3.080 | 3.010 | 3.070 | 774,898 | +0.01(+0.33%) |
Jul 20, 2022 | 3.030 | 3.100 | 3.010 | 3.060 | 894,539 | +0.05(+1.66%) |
Jul 19, 2022 | 2.970 | 3.050 | 2.960 | 3.010 | 930,171 | +0.07(+2.38%) |
Jul 18, 2022 | 2.960 | 3.040 | 2.910 | 2.940 | 1,599,148 | +0.04(+1.38%) |
Jul 15, 2022 | 2.930 | 2.945 | 2.865 | 2.900 | 1,174,360 | -0.05(-1.69%) |
Jul 14, 2022 | 2.980 | 3.000 | 2.930 | 2.950 | 1,058,780 | -0.11(-3.59%) |
Jul 13, 2022 | 3.020 | 3.105 | 2.995 | 3.060 | 750,387 | +0.01(+0.33%) |
Jul 12, 2022 | 3.080 | 3.130 | 3.030 | 3.050 | 1,440,698 | -0.11(-3.48%) |
Jul 11, 2022 | 3.240 | 3.250 | 3.155 | 3.160 | 819,220 | -0.16(-4.82%) |
Jul 08, 2022 | 3.350 | 3.375 | 3.290 | 3.320 | 569,681 | -0.01(-0.30%) |
Jul 07, 2022 | 3.220 | 3.330 | 3.210 | 3.330 | 1,213,020 | +0.20(+6.39%) |
Jul 06, 2022 | 3.160 | 3.205 | 3.080 | 3.130 | 940,606 | +0.03(+0.97%) |
Jul 05, 2022 | 3.010 | 3.100 | 2.995 | 3.100 | 1,274,675 | -0.01(-0.32%) |
Jul 01, 2022 | 3.040 | 3.120 | 3.015 | 3.110 | 1,157,103 | +0.01(+0.32%) |
Jun 30, 2022 | 3.090 | 3.140 | 3.030 | 3.100 | 736,203 | -0.06(-1.90%) |
Jun 29, 2022 | 3.190 | 3.190 | 3.105 | 3.160 | 557,398 | +0.00(+0.00%) |
Jun 28, 2022 | 3.240 | 3.310 | 3.160 | 3.160 | 1,052,623 | +0.02(+0.64%) |
Jun 27, 2022 | 3.160 | 3.195 | 3.105 | 3.140 | 782,914 | +0.02(+0.64%) |
Jun 24, 2022 | 3.130 | 3.200 | 3.090 | 3.120 | 911,232 | -0.07(-2.19%) |
Jun 23, 2022 | 3.140 | 3.210 | 3.110 | 3.190 | 955,558 | +0.06(+1.92%) |
Jun 22, 2022 | 3.150 | 3.200 | 3.110 | 3.130 | 1,026,207 | -0.03(-0.95%) |
Jun 21, 2022 | 3.170 | 3.240 | 3.150 | 3.160 | 1,560,421 | -0.26(-7.60%) |
Jun 17, 2022 | 3.430 | 3.470 | 3.385 | 3.420 | 1,235,464 | -0.01(-0.29%) |
Jun 16, 2022 | 3.510 | 3.510 | 3.355 | 3.430 | 1,060,861 | -0.15(-4.19%) |
Jun 15, 2022 | 3.520 | 3.655 | 3.495 | 3.580 | 1,164,386 | +0.12(+3.47%) |
Jun 14, 2022 | 3.610 | 3.610 | 3.430 | 3.460 | 1,044,205 | -0.16(-4.42%) |
Jun 13, 2022 | 3.780 | 3.780 | 3.590 | 3.620 | 1,220,938 | -0.28(-7.18%) |
Jun 10, 2022 | 3.920 | 3.950 | 3.815 | 3.900 | 839,160 | -0.08(-2.01%) |
Jun 09, 2022 | 3.940 | 4.120 | 3.920 | 3.980 | 1,069,938 | +0.01(+0.25%) |
Jun 08, 2022 | 4.000 | 4.040 | 3.925 | 3.970 | 1,050,565 | -0.03(-0.75%) |
Jun 07, 2022 | 3.980 | 4.020 | 3.925 | 4.000 | 1,154,542 | -0.05(-1.23%) |
Jun 06, 2022 | 4.120 | 4.130 | 4.020 | 4.050 | 1,132,094 | -0.06(-1.46%) |
Jun 03, 2022 | 4.220 | 4.250 | 4.100 | 4.110 | 887,386 | -0.09(-2.14%) |
Jun 02, 2022 | 4.160 | 4.230 | 4.070 | 4.200 | 1,677,225 | +0.15(+3.70%) |
Jun 01, 2022 | 4.280 | 4.305 | 4.010 | 4.050 | 1,667,081 | -0.27(-6.25%) |
May 31, 2022 | 4.370 | 4.420 | 4.270 | 4.320 | 1,079,009 | -0.04(-0.92%) |
May 27, 2022 | 4.340 | 4.420 | 4.310 | 4.360 | 641,529 | +0.04(+0.93%) |
May 26, 2022 | 4.210 | 4.330 | 4.185 | 4.320 | 617,644 | +0.11(+2.61%) |
May 25, 2022 | 4.170 | 4.220 | 4.085 | 4.210 | 977,747 | -0.01(-0.24%) |
May 24, 2022 | 4.240 | 4.260 | 4.100 | 4.220 | 958,813 | -0.04(-0.94%) |
May 23, 2022 | 4.250 | 4.285 | 4.185 | 4.260 | 1,072,153 | +0.05(+1.19%) |
May 20, 2022 | 4.170 | 4.220 | 4.110 | 4.210 | 778,635 | +0.08(+1.94%) |
May 19, 2022 | 4.080 | 4.190 | 4.055 | 4.130 | 990,081 | +0.06(+1.47%) |
May 18, 2022 | 4.300 | 4.300 | 4.030 | 4.070 | 890,436 | -0.26(-6.00%) |
May 17, 2022 | 4.330 | 4.375 | 4.285 | 4.330 | 725,481 | +0.10(+2.36%) |
May 16, 2022 | 4.220 | 4.270 | 4.190 | 4.230 | 514,524 | +0.01(+0.24%) |
May 13, 2022 | 4.110 | 4.275 | 4.110 | 4.220 | 616,330 | +0.11(+2.68%) |
May 12, 2022 | 4.010 | 4.150 | 4.000 | 4.110 | 656,417 | +0.08(+1.99%) |
May 11, 2022 | 4.150 | 4.195 | 4.020 | 4.030 | 718,339 | -0.11(-2.66%) |
May 10, 2022 | 3.980 | 4.160 | 3.970 | 4.140 | 1,943,860 | +0.22(+5.61%) |
May 09, 2022 | 4.010 | 4.025 | 3.890 | 3.920 | 1,409,812 | -0.20(-4.85%) |
May 06, 2022 | 4.330 | 4.340 | 4.095 | 4.120 | 1,167,344 | -0.23(-5.30%) |
May 05, 2022 | 4.430 | 4.430 | 4.272 | 4.351 | 1,058,430 | -0.21(-4.54%) |
May 04, 2022 | 4.390 | 4.572 | 4.326 | 4.558 | 1,993,361 | +0.30(+6.93%) |
May 03, 2022 | 4.193 | 4.292 | 4.179 | 4.262 | 1,272,088 | +0.07(+1.64%) |