Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.100 | 4.165 | 3.985 | 4.080 | 286,267 | +0.00(+0.00%) |
Apr 27, 2023 | 4.100 | 4.100 | 4.000 | 4.080 | 206,327 | -0.04(-0.97%) |
Apr 26, 2023 | 4.100 | 4.200 | 4.090 | 4.120 | 143,099 | -0.02(-0.48%) |
Apr 25, 2023 | 4.210 | 4.250 | 4.080 | 4.140 | 223,423 | -0.15(-3.50%) |
Apr 24, 2023 | 4.350 | 4.418 | 4.140 | 4.290 | 222,572 | -0.11(-2.50%) |
Apr 21, 2023 | 4.520 | 4.555 | 4.315 | 4.400 | 189,569 | -0.12(-2.65%) |
Apr 20, 2023 | 4.450 | 4.630 | 4.391 | 4.520 | 165,986 | +0.06(+1.46%) |
Apr 19, 2023 | 4.260 | 4.570 | 4.260 | 4.455 | 205,217 | +0.13(+3.01%) |
Apr 18, 2023 | 4.730 | 4.730 | 4.240 | 4.325 | 281,963 | -0.39(-8.37%) |
Apr 17, 2023 | 4.960 | 4.996 | 4.650 | 4.720 | 287,616 | -0.19(-3.87%) |
Apr 14, 2023 | 5.010 | 5.010 | 4.840 | 4.910 | 477,485 | -0.09(-1.80%) |
Apr 13, 2023 | 4.840 | 5.000 | 4.740 | 5.000 | 738,014 | +0.22(+4.60%) |
Apr 12, 2023 | 4.510 | 4.890 | 4.470 | 4.780 | 552,611 | +0.35(+7.90%) |
Apr 11, 2023 | 4.320 | 4.540 | 4.240 | 4.430 | 347,725 | +0.13(+3.02%) |
Apr 10, 2023 | 4.400 | 4.410 | 4.042 | 4.300 | 446,542 | +0.10(+2.38%) |
Apr 06, 2023 | 3.670 | 4.380 | 3.630 | 4.200 | 1,479,934 | +0.52(+14.13%) |
Apr 05, 2023 | 3.620 | 3.690 | 3.567 | 3.680 | 114,677 | +0.17(+4.84%) |
Apr 04, 2023 | 3.890 | 3.900 | 3.370 | 3.510 | 339,279 | -0.38(-9.77%) |
Apr 03, 2023 | 4.060 | 4.100 | 3.880 | 3.890 | 173,772 | -0.15(-3.71%) |
Mar 31, 2023 | 4.100 | 4.100 | 3.980 | 4.040 | 116,167 | -0.05(-1.22%) |
Mar 30, 2023 | 4.100 | 4.140 | 3.990 | 4.090 | 123,907 | +0.00(+0.00%) |
Mar 29, 2023 | 3.970 | 4.160 | 3.920 | 4.090 | 122,607 | +0.08(+2.00%) |
Mar 28, 2023 | 3.850 | 4.180 | 3.850 | 4.010 | 252,161 | +0.04(+1.01%) |
Mar 27, 2023 | 3.940 | 3.990 | 3.800 | 3.970 | 294,616 | +0.04(+1.02%) |
Mar 24, 2023 | 3.960 | 3.990 | 3.740 | 3.930 | 396,292 | -0.05(-1.26%) |
Mar 23, 2023 | 4.120 | 4.200 | 3.930 | 3.980 | 110,202 | -0.11(-2.69%) |
Mar 22, 2023 | 4.160 | 4.210 | 4.070 | 4.090 | 119,962 | -0.08(-1.92%) |
Mar 21, 2023 | 4.000 | 4.250 | 4.000 | 4.170 | 134,239 | +0.24(+6.11%) |
Mar 20, 2023 | 3.940 | 4.010 | 3.800 | 3.930 | 307,461 | -0.04(-1.01%) |
Mar 17, 2023 | 4.010 | 4.025 | 3.770 | 3.970 | 933,908 | -0.07(-1.73%) |
Mar 16, 2023 | 4.070 | 4.120 | 3.960 | 4.040 | 234,315 | -0.09(-2.18%) |
Mar 15, 2023 | 4.150 | 4.310 | 4.040 | 4.130 | 242,429 | -0.10(-2.36%) |
Mar 14, 2023 | 4.110 | 4.470 | 4.100 | 4.230 | 204,718 | +0.25(+6.28%) |
Mar 13, 2023 | 3.990 | 4.270 | 3.960 | 3.980 | 193,210 | -0.13(-3.16%) |
Mar 10, 2023 | 4.690 | 4.690 | 3.951 | 4.110 | 457,452 | -0.58(-12.37%) |
Mar 09, 2023 | 4.700 | 4.830 | 4.510 | 4.690 | 374,458 | -0.01(-0.21%) |
Mar 08, 2023 | 4.680 | 4.740 | 4.460 | 4.700 | 173,378 | +0.02(+0.43%) |
Mar 07, 2023 | 4.740 | 4.830 | 4.552 | 4.680 | 211,210 | +0.03(+0.65%) |
Mar 06, 2023 | 4.390 | 4.900 | 4.280 | 4.650 | 409,210 | +0.29(+6.65%) |
Mar 03, 2023 | 4.200 | 4.410 | 4.100 | 4.360 | 119,483 | +0.21(+5.06%) |
Mar 02, 2023 | 4.200 | 4.250 | 4.030 | 4.150 | 112,981 | -0.07(-1.66%) |
Mar 01, 2023 | 4.130 | 4.250 | 4.130 | 4.220 | 59,652 | +0.08(+1.93%) |
Feb 28, 2023 | 4.200 | 4.250 | 4.100 | 4.140 | 48,277 | -0.06(-1.43%) |
Feb 27, 2023 | 4.130 | 4.250 | 4.100 | 4.200 | 84,119 | +0.03(+0.72%) |
Feb 24, 2023 | 4.380 | 4.600 | 4.130 | 4.170 | 169,119 | -0.31(-6.92%) |
Feb 23, 2023 | 4.410 | 4.580 | 4.340 | 4.480 | 484,050 | +0.20(+4.67%) |
Feb 22, 2023 | 4.020 | 4.360 | 4.020 | 4.280 | 78,551 | +0.22(+5.42%) |
Feb 21, 2023 | 4.070 | 4.151 | 3.960 | 4.060 | 103,651 | -0.10(-2.40%) |
Feb 17, 2023 | 4.160 | 4.270 | 4.000 | 4.160 | 76,099 | -0.04(-0.95%) |
Feb 16, 2023 | 4.080 | 4.265 | 3.960 | 4.200 | 65,608 | +0.10(+2.44%) |
Feb 15, 2023 | 4.110 | 4.250 | 3.951 | 4.100 | 146,264 | -0.06(-1.44%) |
Feb 14, 2023 | 4.320 | 4.420 | 4.060 | 4.160 | 133,077 | -0.16(-3.70%) |
Feb 13, 2023 | 4.280 | 4.440 | 4.160 | 4.320 | 86,246 | +0.07(+1.65%) |
Feb 10, 2023 | 4.420 | 4.540 | 4.212 | 4.250 | 208,269 | -0.23(-5.13%) |
Feb 09, 2023 | 4.650 | 4.840 | 4.450 | 4.480 | 138,748 | -0.12(-2.61%) |
Feb 08, 2023 | 4.550 | 4.870 | 4.420 | 4.600 | 110,763 | +0.05(+1.10%) |
Feb 07, 2023 | 4.830 | 4.980 | 4.500 | 4.550 | 353,808 | -0.27(-5.60%) |
Feb 06, 2023 | 4.710 | 4.980 | 4.630 | 4.820 | 368,066 | +0.17(+3.66%) |
Feb 03, 2023 | 4.120 | 4.710 | 4.090 | 4.650 | 338,183 | +0.50(+12.05%) |
Feb 02, 2023 | 4.230 | 4.361 | 3.870 | 4.150 | 387,834 | -0.06(-1.43%) |
Feb 01, 2023 | 3.990 | 4.310 | 3.990 | 4.210 | 315,950 | +0.21(+5.25%) |
Jan 31, 2023 | 3.880 | 4.020 | 3.840 | 4.000 | 1,478,380 | +0.16(+4.17%) |
Jan 30, 2023 | 4.040 | 4.090 | 3.830 | 3.840 | 35,039 | -0.25(-6.11%) |
Jan 27, 2023 | 4.420 | 4.467 | 3.995 | 4.090 | 112,960 | -0.34(-7.67%) |
Jan 26, 2023 | 4.200 | 4.430 | 4.050 | 4.430 | 177,183 | +0.23(+5.48%) |
Jan 25, 2023 | 4.050 | 4.280 | 3.880 | 4.200 | 293,521 | +0.01(+0.24%) |
Jan 24, 2023 | 4.400 | 4.400 | 4.010 | 4.190 | 115,545 | -0.15(-3.46%) |
Jan 23, 2023 | 4.420 | 4.600 | 4.250 | 4.340 | 147,984 | -0.03(-0.69%) |
Jan 20, 2023 | 4.240 | 4.500 | 4.080 | 4.370 | 213,073 | +0.25(+6.07%) |
Jan 19, 2023 | 3.840 | 4.400 | 3.480 | 4.120 | 225,283 | +0.21(+5.37%) |
Jan 18, 2023 | 3.730 | 3.990 | 3.730 | 3.910 | 154,588 | +0.20(+5.39%) |
Jan 17, 2023 | 3.400 | 3.720 | 3.390 | 3.710 | 170,518 | +0.31(+9.12%) |
Jan 13, 2023 | 3.450 | 3.490 | 3.350 | 3.400 | 35,351 | -0.01(-0.29%) |
Jan 12, 2023 | 3.080 | 3.450 | 3.020 | 3.410 | 129,489 | +0.34(+11.07%) |
Jan 11, 2023 | 3.140 | 3.140 | 3.050 | 3.070 | 51,768 | -0.03(-0.97%) |
Jan 10, 2023 | 2.970 | 3.150 | 2.940 | 3.100 | 120,728 | +0.08(+2.65%) |
Jan 09, 2023 | 3.170 | 3.210 | 2.910 | 3.020 | 108,589 | -0.06(-1.95%) |
Jan 06, 2023 | 2.570 | 3.160 | 2.540 | 3.080 | 179,411 | +0.53(+20.78%) |
Jan 05, 2023 | 2.540 | 2.630 | 2.430 | 2.550 | 37,824 | -0.06(-2.30%) |
Jan 04, 2023 | 2.610 | 2.700 | 2.490 | 2.610 | 58,948 | +0.04(+1.56%) |
Jan 03, 2023 | 2.500 | 2.610 | 2.460 | 2.570 | 41,323 | +0.07(+2.80%) |
Dec 30, 2022 | 2.500 | 2.550 | 2.420 | 2.500 | 143,893 | -0.01(-0.40%) |
Dec 29, 2022 | 2.590 | 2.650 | 2.490 | 2.510 | 65,909 | +0.01(+0.40%) |
Dec 28, 2022 | 2.622 | 2.769 | 2.480 | 2.500 | 105,912 | -0.10(-3.85%) |
Dec 27, 2022 | 2.800 | 2.862 | 2.560 | 2.600 | 96,599 | -0.19(-6.81%) |
Dec 23, 2022 | 2.570 | 2.790 | 2.570 | 2.790 | 90,910 | +0.19(+7.31%) |
Dec 22, 2022 | 2.550 | 2.600 | 2.500 | 2.600 | 50,193 | +0.08(+2.97%) |
Dec 21, 2022 | 2.490 | 2.550 | 2.380 | 2.525 | 72,180 | +0.04(+1.81%) |
Dec 20, 2022 | 2.590 | 2.590 | 2.340 | 2.480 | 103,290 | +0.01(+0.40%) |
Dec 19, 2022 | 2.610 | 2.770 | 2.390 | 2.470 | 168,342 | -0.18(-6.79%) |
Dec 16, 2022 | 2.570 | 2.699 | 2.500 | 2.650 | 89,739 | +0.12(+4.74%) |
Dec 15, 2022 | 2.550 | 2.730 | 2.490 | 2.530 | 103,488 | -0.07(-2.69%) |
Dec 14, 2022 | 2.280 | 2.740 | 2.255 | 2.600 | 314,521 | +0.36(+16.07%) |
Dec 13, 2022 | 2.160 | 2.280 | 2.090 | 2.240 | 249,665 | +0.15(+7.18%) |
Dec 12, 2022 | 2.140 | 2.170 | 1.960 | 2.090 | 123,915 | -0.03(-1.42%) |
Dec 09, 2022 | 2.100 | 2.220 | 2.055 | 2.120 | 138,376 | +0.06(+2.91%) |
Dec 08, 2022 | 2.050 | 2.100 | 2.040 | 2.060 | 48,665 | -0.01(-0.48%) |
Dec 07, 2022 | 2.080 | 2.100 | 2.020 | 2.070 | 40,962 | +0.00(+0.00%) |
Dec 06, 2022 | 1.970 | 2.090 | 1.970 | 2.070 | 27,884 | +0.01(+0.49%) |
Dec 05, 2022 | 2.070 | 2.100 | 2.000 | 2.060 | 78,286 | -0.05(-2.37%) |
Dec 02, 2022 | 2.080 | 2.150 | 2.070 | 2.110 | 21,704 | +0.00(+0.00%) |
Dec 01, 2022 | 2.120 | 2.200 | 2.070 | 2.110 | 63,658 | -0.01(-0.47%) |
Nov 30, 2022 | 2.020 | 2.170 | 1.970 | 2.120 | 98,941 | +0.14(+7.07%) |
Nov 29, 2022 | 2.000 | 2.050 | 1.850 | 1.980 | 109,362 | -0.05(-2.46%) |
Nov 28, 2022 | 2.160 | 2.250 | 2.010 | 2.030 | 183,473 | -0.15(-6.88%) |
Nov 25, 2022 | 2.270 | 2.385 | 2.140 | 2.180 | 113,787 | -0.13(-5.63%) |
Nov 23, 2022 | 2.180 | 2.341 | 2.180 | 2.310 | 93,288 | +0.08(+3.59%) |
Nov 22, 2022 | 2.370 | 2.370 | 2.140 | 2.230 | 386,041 | -0.16(-6.69%) |
Nov 21, 2022 | 2.300 | 2.475 | 2.250 | 2.390 | 179,800 | +0.00(+0.00%) |
Nov 18, 2022 | 2.240 | 2.400 | 2.180 | 2.390 | 178,506 | +0.15(+6.70%) |
Nov 17, 2022 | 2.210 | 2.270 | 2.070 | 2.240 | 70,618 | +0.00(+0.00%) |
Nov 16, 2022 | 2.200 | 2.300 | 2.110 | 2.240 | 141,230 | -0.04(-1.75%) |
Nov 15, 2022 | 2.080 | 2.340 | 2.070 | 2.280 | 137,515 | +0.23(+11.22%) |
Nov 14, 2022 | 2.160 | 2.180 | 2.010 | 2.050 | 62,804 | -0.06(-2.84%) |
Nov 11, 2022 | 2.000 | 2.230 | 2.000 | 2.110 | 243,747 | +0.04(+1.93%) |
Nov 10, 2022 | 1.980 | 2.110 | 1.920 | 2.070 | 514,927 | +0.17(+8.95%) |
Nov 09, 2022 | 1.900 | 1.950 | 1.810 | 1.900 | 79,698 | +0.00(+0.00%) |
Nov 08, 2022 | 1.710 | 1.930 | 1.710 | 1.900 | 119,302 | +0.19(+11.11%) |
Nov 07, 2022 | 1.960 | 1.965 | 1.710 | 1.710 | 143,618 | -0.29(-14.50%) |
Nov 04, 2022 | 1.960 | 2.070 | 1.960 | 2.000 | 120,691 | +0.01(+0.50%) |
Nov 03, 2022 | 1.960 | 2.070 | 1.910 | 1.990 | 146,973 | +0.03(+1.53%) |
Nov 02, 2022 | 1.990 | 2.000 | 1.920 | 1.960 | 56,899 | +0.00(+0.00%) |
Nov 01, 2022 | 1.980 | 2.100 | 1.890 | 1.960 | 200,135 | +0.01(+0.51%) |
Oct 31, 2022 | 1.900 | 2.000 | 1.860 | 1.950 | 193,057 | +0.00(+0.00%) |
Oct 28, 2022 | 1.970 | 1.980 | 1.860 | 1.950 | 82,292 | +0.07(+3.72%) |
Oct 27, 2022 | 1.740 | 2.000 | 1.740 | 1.880 | 134,977 | +0.10(+5.62%) |
Oct 26, 2022 | 1.790 | 1.850 | 1.710 | 1.780 | 119,515 | -0.01(-0.56%) |
Oct 25, 2022 | 1.570 | 1.980 | 1.570 | 1.790 | 141,911 | +0.22(+14.01%) |
Oct 24, 2022 | 1.580 | 1.618 | 1.520 | 1.570 | 86,476 | -0.01(-0.63%) |
Oct 21, 2022 | 1.600 | 1.690 | 1.530 | 1.580 | 79,840 | -0.02(-1.25%) |
Oct 20, 2022 | 1.700 | 1.750 | 1.600 | 1.600 | 95,072 | -0.12(-6.98%) |
Oct 19, 2022 | 1.640 | 1.740 | 1.480 | 1.720 | 105,003 | +0.06(+3.61%) |
Oct 18, 2022 | 1.780 | 1.780 | 1.600 | 1.660 | 138,929 | -0.10(-5.68%) |
Oct 17, 2022 | 1.690 | 1.810 | 1.580 | 1.760 | 166,099 | +0.10(+6.02%) |
Oct 14, 2022 | 1.670 | 1.700 | 1.560 | 1.660 | 220,768 | +0.01(+0.61%) |
Oct 13, 2022 | 1.710 | 1.710 | 1.530 | 1.650 | 223,984 | -0.09(-5.17%) |
Oct 12, 2022 | 1.720 | 1.810 | 1.710 | 1.740 | 142,731 | +0.03(+1.75%) |
Oct 11, 2022 | 1.860 | 1.860 | 1.700 | 1.710 | 120,670 | -0.17(-9.04%) |
Oct 10, 2022 | 1.700 | 2.000 | 1.700 | 1.880 | 251,040 | +0.20(+11.90%) |
Oct 07, 2022 | 1.900 | 1.900 | 1.650 | 1.680 | 358,608 | -0.22(-11.58%) |
Oct 06, 2022 | 2.100 | 2.110 | 1.900 | 1.900 | 171,175 | -0.23(-10.80%) |
Oct 05, 2022 | 1.940 | 2.250 | 1.940 | 2.130 | 189,652 | +0.16(+8.12%) |
Oct 04, 2022 | 1.860 | 2.100 | 1.860 | 1.970 | 380,709 | +0.07(+3.68%) |
Oct 03, 2022 | 1.850 | 1.940 | 1.780 | 1.900 | 288,330 | +0.00(+0.00%) |
Sep 30, 2022 | 2.080 | 2.080 | 1.900 | 1.900 | 165,014 | -0.14(-6.86%) |
Sep 29, 2022 | 2.340 | 2.380 | 2.030 | 2.040 | 122,667 | -0.27(-11.69%) |
Sep 28, 2022 | 2.240 | 2.450 | 2.240 | 2.310 | 141,710 | +0.11(+5.00%) |
Sep 27, 2022 | 2.190 | 2.310 | 2.150 | 2.200 | 111,679 | +0.01(+0.46%) |
Sep 26, 2022 | 2.500 | 2.510 | 2.170 | 2.190 | 66,612 | -0.25(-10.25%) |
Sep 23, 2022 | 2.500 | 2.550 | 2.350 | 2.440 | 174,367 | -0.07(-2.79%) |
Sep 22, 2022 | 2.460 | 2.610 | 2.450 | 2.510 | 87,024 | -0.06(-2.33%) |
Sep 21, 2022 | 2.730 | 2.840 | 2.550 | 2.570 | 105,479 | -0.19(-6.88%) |
Sep 20, 2022 | 3.010 | 3.050 | 2.720 | 2.760 | 108,668 | -0.25(-8.31%) |
Sep 19, 2022 | 3.040 | 3.190 | 3.010 | 3.010 | 47,030 | -0.11(-3.53%) |
Sep 16, 2022 | 3.190 | 3.340 | 3.040 | 3.120 | 273,124 | -0.03(-0.95%) |
Sep 15, 2022 | 3.280 | 3.325 | 3.130 | 3.150 | 69,975 | -0.21(-6.25%) |
Sep 14, 2022 | 3.530 | 3.550 | 3.250 | 3.360 | 132,788 | -0.21(-5.88%) |
Sep 13, 2022 | 3.530 | 3.670 | 3.420 | 3.570 | 64,889 | +0.04(+1.13%) |
Sep 12, 2022 | 3.340 | 3.590 | 3.285 | 3.530 | 70,251 | +0.19(+5.69%) |
Sep 09, 2022 | 3.290 | 3.520 | 3.210 | 3.340 | 59,455 | +0.01(+0.30%) |
Sep 08, 2022 | 3.680 | 3.680 | 3.320 | 3.330 | 128,573 | -0.35(-9.51%) |
Sep 07, 2022 | 3.770 | 4.100 | 3.660 | 3.680 | 207,775 | -0.22(-5.64%) |
Sep 06, 2022 | 3.890 | 3.970 | 3.760 | 3.900 | 44,658 | +0.00(+0.00%) |
Sep 02, 2022 | 3.960 | 4.030 | 3.860 | 3.900 | 33,522 | -0.03(-0.76%) |
Sep 01, 2022 | 3.780 | 3.980 | 3.760 | 3.930 | 44,759 | +0.10(+2.61%) |
Aug 31, 2022 | 3.850 | 3.860 | 3.780 | 3.830 | 58,058 | +0.03(+0.79%) |
Aug 30, 2022 | 3.900 | 4.040 | 3.690 | 3.800 | 62,105 | -0.07(-1.81%) |
Aug 29, 2022 | 3.750 | 3.960 | 3.630 | 3.870 | 69,641 | +0.04(+1.04%) |
Aug 26, 2022 | 4.200 | 4.200 | 3.790 | 3.830 | 142,608 | -0.39(-9.24%) |
Aug 25, 2022 | 4.270 | 4.405 | 4.140 | 4.220 | 78,692 | -0.04(-0.94%) |
Aug 24, 2022 | 4.200 | 4.400 | 4.200 | 4.260 | 89,414 | +0.04(+0.95%) |
Aug 23, 2022 | 4.160 | 4.250 | 3.960 | 4.220 | 64,999 | +0.10(+2.43%) |
Aug 22, 2022 | 4.050 | 4.250 | 3.957 | 4.120 | 96,640 | +0.03(+0.73%) |
Aug 19, 2022 | 4.190 | 4.320 | 4.050 | 4.090 | 253,058 | -0.17(-3.99%) |
Aug 18, 2022 | 5.170 | 5.170 | 4.240 | 4.260 | 343,302 | -0.81(-15.98%) |
Aug 17, 2022 | 4.400 | 5.230 | 4.373 | 5.070 | 562,460 | +0.67(+15.23%) |
Aug 16, 2022 | 4.410 | 4.580 | 4.350 | 4.400 | 126,316 | +0.04(+0.92%) |
Aug 15, 2022 | 4.250 | 4.470 | 4.090 | 4.360 | 177,907 | +0.16(+3.81%) |
Aug 12, 2022 | 4.100 | 4.260 | 3.990 | 4.200 | 104,044 | +0.14(+3.45%) |
Aug 11, 2022 | 4.400 | 4.560 | 4.040 | 4.060 | 109,807 | -0.29(-6.67%) |
Aug 10, 2022 | 4.290 | 4.584 | 4.190 | 4.350 | 186,318 | +0.15(+3.57%) |
Aug 09, 2022 | 4.220 | 4.290 | 4.070 | 4.200 | 105,073 | -0.05(-1.18%) |
Aug 08, 2022 | 4.310 | 4.410 | 4.180 | 4.250 | 110,120 | +0.02(+0.47%) |
Aug 05, 2022 | 3.980 | 4.250 | 3.970 | 4.230 | 205,149 | +0.16(+3.93%) |
Aug 04, 2022 | 3.780 | 4.180 | 3.750 | 4.070 | 391,587 | +0.16(+4.09%) |
Aug 03, 2022 | 4.630 | 4.630 | 3.850 | 3.910 | 521,172 | -0.71(-15.37%) |
Aug 02, 2022 | 4.380 | 4.700 | 4.270 | 4.620 | 668,565 | +0.22(+5.00%) |
Aug 01, 2022 | 3.800 | 4.420 | 3.800 | 4.400 | 426,664 | +0.61(+16.09%) |
Jul 29, 2022 | 3.620 | 3.810 | 3.610 | 3.790 | 293,697 | +0.19(+5.28%) |
Jul 28, 2022 | 3.600 | 3.620 | 3.470 | 3.600 | 94,965 | +0.04(+1.12%) |
Jul 27, 2022 | 3.300 | 3.640 | 3.300 | 3.560 | 293,846 | +0.27(+8.21%) |
Jul 26, 2022 | 3.280 | 3.300 | 3.160 | 3.290 | 405,247 | +0.04(+1.23%) |
Jul 25, 2022 | 2.960 | 3.300 | 2.960 | 3.250 | 215,673 | +0.16(+5.18%) |
Jul 22, 2022 | 2.960 | 3.100 | 2.885 | 3.090 | 127,414 | +0.16(+5.46%) |
Jul 21, 2022 | 2.920 | 2.990 | 2.850 | 2.930 | 80,226 | +0.04(+1.38%) |
Jul 20, 2022 | 2.920 | 2.970 | 2.830 | 2.890 | 398,559 | -0.03(-1.03%) |
Jul 19, 2022 | 2.690 | 2.940 | 2.690 | 2.920 | 264,348 | +0.23(+8.55%) |
Jul 18, 2022 | 2.590 | 2.710 | 2.510 | 2.690 | 200,842 | +0.15(+5.91%) |
Jul 15, 2022 | 2.430 | 2.600 | 2.420 | 2.540 | 331,819 | +0.12(+4.96%) |
Jul 14, 2022 | 2.360 | 2.430 | 2.350 | 2.420 | 187,288 | +0.02(+0.83%) |
Jul 13, 2022 | 2.210 | 2.400 | 2.210 | 2.400 | 138,644 | +0.20(+9.09%) |
Jul 12, 2022 | 2.200 | 2.250 | 2.130 | 2.200 | 96,991 | +0.02(+0.92%) |
Jul 11, 2022 | 2.340 | 2.380 | 2.175 | 2.180 | 103,360 | -0.17(-7.23%) |
Jul 08, 2022 | 2.400 | 2.400 | 2.310 | 2.350 | 114,638 | -0.04(-1.67%) |
Jul 07, 2022 | 2.400 | 2.410 | 2.250 | 2.390 | 124,299 | -0.06(-2.45%) |
Jul 06, 2022 | 2.550 | 2.630 | 2.410 | 2.450 | 120,698 | -0.10(-3.92%) |
Jul 05, 2022 | 2.500 | 2.550 | 2.385 | 2.550 | 152,774 | +0.05(+2.00%) |
Jul 01, 2022 | 2.330 | 2.530 | 2.300 | 2.500 | 131,176 | +0.17(+7.30%) |
Jun 30, 2022 | 2.280 | 2.350 | 2.160 | 2.330 | 162,360 | +0.05(+2.19%) |
Jun 29, 2022 | 2.610 | 2.610 | 2.280 | 2.280 | 271,134 | -0.32(-12.31%) |
Jun 28, 2022 | 2.640 | 2.720 | 2.530 | 2.600 | 344,209 | +0.01(+0.39%) |
Jun 27, 2022 | 2.560 | 2.610 | 2.400 | 2.590 | 205,524 | +0.07(+2.78%) |
Jun 24, 2022 | 2.550 | 2.840 | 2.480 | 2.520 | 2,903,474 | -0.05(-1.95%) |
Jun 23, 2022 | 2.280 | 2.683 | 2.270 | 2.570 | 537,412 | +0.32(+14.22%) |
Jun 22, 2022 | 2.010 | 2.402 | 1.970 | 2.250 | 554,400 | +0.24(+11.94%) |
Jun 21, 2022 | 1.990 | 2.080 | 1.940 | 2.010 | 228,582 | +0.09(+4.69%) |
Jun 17, 2022 | 2.010 | 2.010 | 1.900 | 1.920 | 247,341 | -0.02(-1.03%) |
Jun 16, 2022 | 2.060 | 2.060 | 1.920 | 1.940 | 171,961 | -0.19(-8.92%) |
Jun 15, 2022 | 1.980 | 2.180 | 1.980 | 2.130 | 237,356 | +0.16(+8.12%) |
Jun 14, 2022 | 2.050 | 2.130 | 1.960 | 1.970 | 301,691 | -0.11(-5.29%) |
Jun 13, 2022 | 2.030 | 2.160 | 1.960 | 2.080 | 163,545 | -0.01(-0.48%) |
Jun 10, 2022 | 2.220 | 2.220 | 2.020 | 2.090 | 146,097 | -0.15(-6.70%) |
Jun 09, 2022 | 2.270 | 2.280 | 2.130 | 2.240 | 427,650 | -0.01(-0.44%) |
Jun 08, 2022 | 2.250 | 2.284 | 2.180 | 2.250 | 212,479 | +0.00(+0.00%) |
Jun 07, 2022 | 2.050 | 2.260 | 2.010 | 2.250 | 257,655 | +0.16(+7.66%) |
Jun 06, 2022 | 2.210 | 2.248 | 2.060 | 2.090 | 241,583 | -0.12(-5.43%) |
Jun 03, 2022 | 2.060 | 2.210 | 2.030 | 2.210 | 111,480 | +0.14(+6.76%) |
Jun 02, 2022 | 1.910 | 2.090 | 1.910 | 2.070 | 81,874 | +0.16(+8.38%) |
Jun 01, 2022 | 2.030 | 2.070 | 1.880 | 1.910 | 147,069 | -0.11(-5.45%) |
May 31, 2022 | 2.060 | 2.130 | 2.000 | 2.020 | 187,122 | -0.08(-3.81%) |
May 27, 2022 | 2.190 | 2.215 | 2.080 | 2.100 | 142,985 | -0.07(-3.23%) |
May 26, 2022 | 2.170 | 2.250 | 2.120 | 2.170 | 180,823 | +0.00(+0.00%) |
May 25, 2022 | 2.080 | 2.190 | 2.070 | 2.170 | 188,893 | +0.09(+4.33%) |
May 24, 2022 | 2.080 | 2.090 | 2.000 | 2.080 | 82,914 | +0.02(+0.97%) |
May 23, 2022 | 2.070 | 2.100 | 1.990 | 2.060 | 100,142 | +0.01(+0.49%) |
May 20, 2022 | 2.050 | 2.089 | 1.980 | 2.050 | 209,013 | +0.06(+3.02%) |
May 19, 2022 | 1.900 | 2.060 | 1.870 | 1.990 | 114,933 | +0.07(+3.65%) |
May 18, 2022 | 1.890 | 1.960 | 1.850 | 1.920 | 133,335 | +0.04(+2.13%) |
May 17, 2022 | 1.790 | 1.890 | 1.780 | 1.880 | 217,523 | +0.08(+4.44%) |
May 16, 2022 | 1.890 | 1.900 | 1.770 | 1.800 | 258,942 | -0.12(-6.25%) |
May 13, 2022 | 1.990 | 2.040 | 1.880 | 1.920 | 231,808 | -0.07(-3.52%) |
May 12, 2022 | 1.980 | 2.020 | 1.910 | 1.990 | 154,363 | -0.01(-0.50%) |
May 11, 2022 | 2.020 | 2.105 | 1.910 | 2.000 | 278,084 | -0.02(-0.99%) |
May 10, 2022 | 2.020 | 2.100 | 1.940 | 2.020 | 439,450 | +0.10(+5.21%) |
May 09, 2022 | 1.990 | 2.020 | 1.880 | 1.920 | 304,149 | -0.12(-5.88%) |
May 06, 2022 | 2.030 | 2.120 | 1.960 | 2.040 | 254,061 | +0.00(+0.00%) |
May 05, 2022 | 2.080 | 2.100 | 1.990 | 2.040 | 257,245 | -0.07(-3.32%) |
May 04, 2022 | 2.040 | 2.130 | 1.950 | 2.110 | 342,844 | +0.05(+2.43%) |
May 03, 2022 | 2.040 | 2.120 | 2.020 | 2.060 | 425,615 | +0.01(+0.49%) |