Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.650 | 3.980 | 3.650 | 3.980 | 11,295 | +0.33(+9.04%) |
Apr 27, 2023 | 3.980 | 4.046 | 3.615 | 3.650 | 27,968 | -0.42(-10.32%) |
Apr 26, 2023 | 4.280 | 4.440 | 3.970 | 4.070 | 15,129 | -0.37(-8.33%) |
Apr 25, 2023 | 4.620 | 4.645 | 4.080 | 4.440 | 47,800 | -0.17(-3.79%) |
Apr 24, 2023 | 4.670 | 4.684 | 4.450 | 4.615 | 47,842 | +0.02(+0.33%) |
Apr 21, 2023 | 4.600 | 4.650 | 4.450 | 4.600 | 37,789 | +0.06(+1.32%) |
Apr 20, 2023 | 4.490 | 4.600 | 4.360 | 4.540 | 13,141 | +0.04(+0.89%) |
Apr 19, 2023 | 4.400 | 4.600 | 4.162 | 4.500 | 124,199 | +0.10(+2.27%) |
Apr 18, 2023 | 4.400 | 4.400 | 4.103 | 4.400 | 28,085 | +0.02(+0.46%) |
Apr 17, 2023 | 4.130 | 4.400 | 3.970 | 4.380 | 52,064 | +0.42(+10.61%) |
Apr 14, 2023 | 4.140 | 4.190 | 3.920 | 3.960 | 34,195 | -0.18(-4.46%) |
Apr 13, 2023 | 3.990 | 4.205 | 3.920 | 4.145 | 22,738 | +0.14(+3.62%) |
Apr 12, 2023 | 4.000 | 4.208 | 3.900 | 4.000 | 32,607 | -0.12(-2.91%) |
Apr 11, 2023 | 4.000 | 4.170 | 3.925 | 4.120 | 42,217 | +0.20(+5.10%) |
Apr 10, 2023 | 3.950 | 3.980 | 3.710 | 3.920 | 26,275 | +0.15(+3.98%) |
Apr 06, 2023 | 3.700 | 4.030 | 3.605 | 3.770 | 23,746 | -0.03(-0.79%) |
Apr 05, 2023 | 4.140 | 4.140 | 3.710 | 3.800 | 47,726 | -0.30(-7.32%) |
Apr 04, 2023 | 4.160 | 4.170 | 3.750 | 4.100 | 70,861 | +0.30(+7.89%) |
Apr 03, 2023 | 2.950 | 3.870 | 2.920 | 3.800 | 123,060 | +1.00(+35.71%) |
Mar 31, 2023 | 2.530 | 3.080 | 2.462 | 2.800 | 262,691 | +0.03(+1.08%) |
Mar 30, 2023 | 2.790 | 3.150 | 2.650 | 2.770 | 129,077 | -0.12(-4.15%) |
Mar 29, 2023 | 2.790 | 3.060 | 2.610 | 2.890 | 41,395 | -0.01(-0.34%) |
Mar 28, 2023 | 2.770 | 2.995 | 2.630 | 2.900 | 29,183 | +0.13(+4.69%) |
Mar 27, 2023 | 2.610 | 2.971 | 2.610 | 2.770 | 42,312 | +0.08(+2.97%) |
Mar 24, 2023 | 2.890 | 2.890 | 2.640 | 2.690 | 37,755 | -0.18(-6.27%) |
Mar 23, 2023 | 2.980 | 3.030 | 2.610 | 2.870 | 113,791 | -0.05(-1.71%) |
Mar 22, 2023 | 3.000 | 3.320 | 2.850 | 2.920 | 76,078 | -0.18(-5.81%) |
Mar 21, 2023 | 2.750 | 3.250 | 2.750 | 3.100 | 62,978 | +0.18(+6.16%) |
Mar 20, 2023 | 3.390 | 3.630 | 2.689 | 2.920 | 88,124 | -0.57(-16.33%) |
Mar 17, 2023 | 3.660 | 3.850 | 3.490 | 3.490 | 39,540 | -0.26(-6.93%) |
Mar 16, 2023 | 3.560 | 3.790 | 3.252 | 3.750 | 34,428 | +0.04(+1.08%) |
Mar 15, 2023 | 3.770 | 3.770 | 3.140 | 3.710 | 74,682 | -0.01(-0.27%) |
Mar 14, 2023 | 3.870 | 4.380 | 3.650 | 3.720 | 24,862 | -0.41(-9.93%) |
Mar 13, 2023 | 4.000 | 4.180 | 3.690 | 4.130 | 28,331 | +0.05(+1.23%) |
Mar 10, 2023 | 4.450 | 4.477 | 3.961 | 4.080 | 24,182 | -0.33(-7.48%) |
Mar 09, 2023 | 5.290 | 5.290 | 4.200 | 4.410 | 40,734 | -0.88(-16.64%) |
Mar 08, 2023 | 5.240 | 5.290 | 4.893 | 5.290 | 23,813 | +0.19(+3.73%) |
Mar 07, 2023 | 4.990 | 5.200 | 4.950 | 5.100 | 36,643 | +0.22(+4.51%) |
Mar 06, 2023 | 5.150 | 5.210 | 4.710 | 4.880 | 32,345 | -0.27(-5.24%) |
Mar 03, 2023 | 4.970 | 5.700 | 4.690 | 5.150 | 118,502 | +0.45(+9.57%) |
Mar 02, 2023 | 4.650 | 5.040 | 4.210 | 4.700 | 65,636 | -0.01(-0.21%) |
Mar 01, 2023 | 5.200 | 5.460 | 4.370 | 4.710 | 130,526 | -0.47(-9.07%) |
Feb 28, 2023 | 4.820 | 5.500 | 4.557 | 5.180 | 225,848 | +0.60(+13.22%) |
Feb 27, 2023 | 4.510 | 4.880 | 4.320 | 4.575 | 46,966 | +0.27(+6.15%) |
Feb 24, 2023 | 3.950 | 4.490 | 3.900 | 4.310 | 52,748 | +0.54(+14.32%) |
Feb 23, 2023 | 3.900 | 4.100 | 3.560 | 3.770 | 48,374 | +0.02(+0.53%) |
Feb 22, 2023 | 3.780 | 3.991 | 3.620 | 3.750 | 28,423 | -0.17(-4.34%) |
Feb 21, 2023 | 4.370 | 4.370 | 3.860 | 3.920 | 12,977 | -0.14(-3.45%) |
Feb 17, 2023 | 4.180 | 4.500 | 3.670 | 4.060 | 40,410 | -0.30(-6.88%) |
Feb 16, 2023 | 4.080 | 4.370 | 3.760 | 4.360 | 45,230 | +0.18(+4.31%) |
Feb 15, 2023 | 4.610 | 4.702 | 4.030 | 4.180 | 63,187 | -0.29(-6.49%) |
Feb 14, 2023 | 4.420 | 4.570 | 4.000 | 4.470 | 30,559 | +0.09(+2.05%) |
Feb 13, 2023 | 4.750 | 4.760 | 3.975 | 4.380 | 40,128 | -0.31(-6.61%) |
Feb 10, 2023 | 4.700 | 5.000 | 4.400 | 4.690 | 41,720 | -0.05(-1.16%) |
Feb 09, 2023 | 4.680 | 5.050 | 4.613 | 4.745 | 50,410 | +0.07(+1.39%) |
Feb 08, 2023 | 5.160 | 5.160 | 4.300 | 4.680 | 51,939 | -0.50(-9.65%) |
Feb 07, 2023 | 5.270 | 5.500 | 4.620 | 5.180 | 133,718 | +0.16(+3.19%) |
Feb 06, 2023 | 4.480 | 5.340 | 4.480 | 5.020 | 144,837 | +0.52(+11.56%) |
Feb 03, 2023 | 4.150 | 5.200 | 4.150 | 4.500 | 140,904 | +0.25(+5.88%) |
Feb 02, 2023 | 4.680 | 4.680 | 4.250 | 4.250 | 45,016 | -0.10(-2.30%) |
Feb 01, 2023 | 4.730 | 4.750 | 4.200 | 4.350 | 76,250 | -0.32(-6.85%) |
Jan 31, 2023 | 3.950 | 5.120 | 3.800 | 4.670 | 313,746 | +0.70(+17.63%) |
Jan 30, 2023 | 3.940 | 4.150 | 3.760 | 3.970 | 57,832 | +0.11(+2.85%) |
Jan 27, 2023 | 3.590 | 3.980 | 3.411 | 3.860 | 83,590 | +0.56(+16.93%) |
Jan 26, 2023 | 3.050 | 3.750 | 3.050 | 3.301 | 49,814 | +0.30(+10.03%) |
Jan 25, 2023 | 2.950 | 3.100 | 2.910 | 3.000 | 11,258 | -0.02(-0.50%) |
Jan 24, 2023 | 2.850 | 3.187 | 2.850 | 3.015 | 6,036 | +0.06(+2.20%) |
Jan 23, 2023 | 2.950 | 3.330 | 2.880 | 2.950 | 47,158 | -0.05(-1.83%) |
Jan 20, 2023 | 3.100 | 3.289 | 2.975 | 3.005 | 27,103 | -0.02(-0.50%) |
Jan 19, 2023 | 3.150 | 3.150 | 2.975 | 3.020 | 9,926 | +0.02(+0.67%) |
Jan 18, 2023 | 2.970 | 3.100 | 2.755 | 3.000 | 34,062 | +0.33(+12.36%) |
Jan 17, 2023 | 2.810 | 2.810 | 2.530 | 2.670 | 15,202 | +0.27(+11.25%) |
Jan 13, 2023 | 2.300 | 2.930 | 2.180 | 2.400 | 72,229 | +0.26(+12.15%) |
Jan 12, 2023 | 2.380 | 2.380 | 2.140 | 2.140 | 18,148 | +0.00(+0.00%) |
Jan 11, 2023 | 2.250 | 2.250 | 2.140 | 2.140 | 1,096 | +0.04(+2.15%) |
Jan 10, 2023 | 1.970 | 2.170 | 1.970 | 2.095 | 2,730 | +0.13(+6.35%) |
Jan 09, 2023 | 2.090 | 2.090 | 1.970 | 1.970 | 5,533 | -0.03(-1.50%) |
Jan 06, 2023 | 2.010 | 2.010 | 2.000 | 2.000 | 1,562 | +0.09(+4.71%) |
Jan 05, 2023 | 2.210 | 2.210 | 1.910 | 1.910 | 2,603 | -0.29(-13.18%) |
Jan 04, 2023 | 2.162 | 2.324 | 2.162 | 2.200 | 1,675 | +0.10(+4.76%) |
Jan 03, 2023 | 2.336 | 2.336 | 2.100 | 2.100 | 5,078 | +0.10(+5.00%) |
Dec 30, 2022 | 1.950 | 2.770 | 1.860 | 2.000 | 40,913 | +0.15(+8.11%) |
Dec 29, 2022 | 1.980 | 2.000 | 1.801 | 1.850 | 33,251 | -0.13(-6.57%) |
Dec 28, 2022 | 2.260 | 2.260 | 1.950 | 1.980 | 5,378 | -0.11(-5.30%) |
Dec 27, 2022 | 2.250 | 2.250 | 2.091 | 2.091 | 1,521 | -0.01(-0.43%) |
Dec 23, 2022 | 2.000 | 2.300 | 2.000 | 2.100 | 9,720 | +0.10(+5.00%) |
Dec 22, 2022 | 2.019 | 2.064 | 2.000 | 2.000 | 16,405 | +0.01(+0.50%) |
Dec 21, 2022 | 2.010 | 2.200 | 1.979 | 1.990 | 7,706 | -0.01(-0.50%) |
Dec 20, 2022 | 2.420 | 2.420 | 1.900 | 2.000 | 33,217 | -0.54(-21.41%) |
Dec 19, 2022 | 2.300 | 2.575 | 2.295 | 2.545 | 1,502 | +0.40(+18.93%) |
Dec 16, 2022 | 2.040 | 2.140 | 2.000 | 2.140 | 11,861 | +0.08(+3.81%) |
Dec 15, 2022 | 2.090 | 2.090 | 1.980 | 2.061 | 23,660 | +0.03(+1.55%) |
Dec 14, 2022 | 2.070 | 2.100 | 2.030 | 2.030 | 12,943 | -0.06(-2.87%) |
Dec 13, 2022 | 2.260 | 2.312 | 2.010 | 2.090 | 11,008 | -0.08(-3.86%) |
Dec 12, 2022 | 2.320 | 2.490 | 2.107 | 2.174 | 11,906 | -0.32(-12.69%) |
Dec 09, 2022 | 2.450 | 2.500 | 2.303 | 2.490 | 3,941 | +0.11(+4.62%) |
Dec 08, 2022 | 2.230 | 2.400 | 2.110 | 2.380 | 11,984 | +0.23(+10.96%) |
Dec 07, 2022 | 2.350 | 2.478 | 2.080 | 2.145 | 14,240 | -0.04(-1.61%) |
Dec 06, 2022 | 2.600 | 2.620 | 2.010 | 2.180 | 17,640 | -0.52(-19.41%) |
Dec 05, 2022 | 2.607 | 2.800 | 2.607 | 2.705 | 10,312 | -0.01(-0.48%) |
Dec 02, 2022 | 2.776 | 2.776 | 2.718 | 2.718 | 2,260 | -0.02(-0.80%) |
Dec 01, 2022 | 2.574 | 2.910 | 2.574 | 2.740 | 7,718 | +0.19(+7.45%) |
Nov 30, 2022 | 2.750 | 2.845 | 2.550 | 2.550 | 31,448 | -0.24(-8.60%) |
Nov 29, 2022 | 2.880 | 2.980 | 2.790 | 2.790 | 2,117 | -0.01(-0.36%) |
Nov 28, 2022 | 2.900 | 2.900 | 2.800 | 2.800 | 6,536 | -0.10(-3.45%) |
Nov 25, 2022 | 2.860 | 2.900 | 2.860 | 2.900 | 865 | -0.01(-0.34%) |
Nov 23, 2022 | 3.120 | 3.120 | 2.610 | 2.910 | 14,427 | +0.10(+3.56%) |
Nov 22, 2022 | 2.780 | 2.984 | 2.760 | 2.810 | 24,957 | +0.10(+3.88%) |
Nov 21, 2022 | 2.710 | 2.780 | 2.700 | 2.705 | 8,018 | -0.09(-3.39%) |
Nov 18, 2022 | 2.800 | 2.800 | 2.775 | 2.800 | 4,265 | +0.00(+0.00%) |
Nov 17, 2022 | 3.150 | 3.150 | 2.720 | 2.800 | 41,482 | -0.21(-6.98%) |
Nov 16, 2022 | 3.240 | 3.250 | 3.000 | 3.010 | 13,484 | -0.14(-4.44%) |
Nov 15, 2022 | 3.480 | 3.490 | 3.100 | 3.150 | 49,863 | -0.25(-7.35%) |
Nov 14, 2022 | 3.454 | 3.454 | 3.300 | 3.400 | 11,410 | +0.10(+2.88%) |
Nov 11, 2022 | 3.300 | 3.520 | 3.300 | 3.305 | 3,071 | +0.00(+0.14%) |
Nov 10, 2022 | 3.465 | 3.500 | 3.300 | 3.300 | 4,413 | -0.18(-5.17%) |
Nov 09, 2022 | 3.590 | 3.690 | 3.480 | 3.480 | 7,417 | -0.15(-4.24%) |
Nov 07, 2022 | 3.634 | 97 | +0.29(+8.81%) | |||
Nov 04, 2022 | 3.350 | 3.350 | 3.330 | 3.340 | 2,137 | +0.01(+0.30%) |
Nov 03, 2022 | 3.580 | 3.580 | 3.330 | 3.330 | 1,591 | +0.03(+0.91%) |
Nov 02, 2022 | 3.200 | 3.530 | 3.200 | 3.300 | 5,152 | +0.10(+3.12%) |
Nov 01, 2022 | 3.250 | 3.330 | 3.200 | 3.200 | 10,022 | -0.05(-1.54%) |
Oct 31, 2022 | 3.500 | 3.520 | 3.250 | 3.250 | 8,908 | -0.24(-6.88%) |
Oct 28, 2022 | 3.690 | 3.790 | 3.490 | 3.490 | 6,723 | -0.31(-8.16%) |
Oct 27, 2022 | 3.830 | 3.975 | 3.600 | 3.800 | 10,862 | -0.01(-0.26%) |
Oct 26, 2022 | 4.000 | 4.000 | 3.810 | 3.810 | 3,743 | -0.19(-4.75%) |
Oct 25, 2022 | 3.800 | 4.000 | 3.800 | 4.000 | 936 | +0.00(+0.00%) |
Oct 21, 2022 | 4.000 | 80 | +0.02(+0.50%) | |||
Oct 20, 2022 | 4.100 | 4.105 | 3.810 | 3.980 | 15,386 | +0.38(+10.56%) |
Oct 19, 2022 | 3.750 | 3.750 | 3.581 | 3.600 | 6,767 | -0.12(-3.23%) |
Oct 18, 2022 | 3.650 | 3.846 | 3.650 | 3.720 | 6,114 | +0.07(+1.99%) |
Oct 17, 2022 | 3.560 | 3.650 | 3.560 | 3.647 | 1,301 | +0.05(+1.31%) |
Oct 14, 2022 | 3.600 | 3.600 | 3.600 | 3.600 | 214 | -0.01(-0.26%) |
Oct 13, 2022 | 3.609 | 3.609 | 3.609 | 3.609 | 999 | +0.01(+0.26%) |
Oct 12, 2022 | 3.723 | 3.723 | 3.600 | 3.600 | 1,245 | -0.02(-0.55%) |
Oct 11, 2022 | 3.780 | 3.780 | 3.500 | 3.620 | 3,596 | -0.03(-0.82%) |
Oct 10, 2022 | 4.040 | 4.040 | 3.551 | 3.650 | 3,540 | +0.09(+2.53%) |
Oct 07, 2022 | 3.530 | 3.925 | 3.510 | 3.560 | 20,706 | +0.01(+0.28%) |
Oct 06, 2022 | 3.510 | 3.750 | 3.500 | 3.550 | 29,294 | +0.05(+1.43%) |
Oct 05, 2022 | 3.550 | 3.650 | 3.500 | 3.500 | 16,387 | -0.05(-1.41%) |
Oct 04, 2022 | 3.500 | 3.700 | 3.500 | 3.550 | 2,908 | -0.06(-1.66%) |
Oct 03, 2022 | 4.000 | 4.000 | 3.610 | 3.610 | 16,904 | -0.45(-11.08%) |
Sep 30, 2022 | 3.800 | 4.225 | 3.800 | 4.060 | 4,561 | +0.41(+11.23%) |
Sep 29, 2022 | 3.650 | 3.650 | 3.650 | 3.650 | 565 | -0.26(-6.65%) |
Sep 27, 2022 | 3.910 | 307 | +0.14(+3.74%) | |||
Sep 26, 2022 | 3.710 | 3.784 | 3.710 | 3.769 | 1,407 | +0.09(+2.56%) |
Sep 23, 2022 | 3.530 | 3.700 | 3.530 | 3.675 | 717 | -0.12(-3.03%) |
Sep 22, 2022 | 3.780 | 3.790 | 3.725 | 3.790 | 2,137 | +0.00(+0.00%) |
Sep 21, 2022 | 3.860 | 3.860 | 3.790 | 3.790 | 3,199 | -0.11(-2.82%) |
Sep 20, 2022 | 4.080 | 4.080 | 3.900 | 3.900 | 6,451 | -0.18(-4.29%) |
Sep 19, 2022 | 4.140 | 4.140 | 4.010 | 4.075 | 4,151 | -0.09(-2.28%) |
Sep 16, 2022 | 4.053 | 4.170 | 4.053 | 4.170 | 3,484 | +0.02(+0.48%) |
Sep 15, 2022 | 4.070 | 4.260 | 4.050 | 4.150 | 4,920 | +0.09(+2.22%) |
Sep 14, 2022 | 4.240 | 4.320 | 4.060 | 4.060 | 6,251 | -0.27(-6.23%) |
Sep 13, 2022 | 4.308 | 4.375 | 4.100 | 4.330 | 10,479 | -0.02(-0.46%) |
Sep 12, 2022 | 4.150 | 4.390 | 4.150 | 4.350 | 2,296 | +0.32(+7.94%) |
Sep 09, 2022 | 4.200 | 4.200 | 4.030 | 4.030 | 698 | -0.22(-5.20%) |
Sep 08, 2022 | 4.020 | 4.251 | 4.020 | 4.251 | 642 | -0.00(-0.09%) |
Sep 07, 2022 | 4.255 | 4.255 | 4.255 | 4.255 | 208 | +0.08(+2.04%) |
Sep 06, 2022 | 4.170 | 4.170 | 4.170 | 4.170 | 298 | +0.07(+1.71%) |
Sep 02, 2022 | 4.010 | 4.100 | 4.010 | 4.100 | 2,098 | -0.05(-1.20%) |
Sep 01, 2022 | 4.150 | 4.150 | 4.150 | 4.150 | 391 | -0.03(-0.72%) |
Aug 31, 2022 | 4.220 | 4.330 | 4.120 | 4.180 | 2,646 | +0.01(+0.24%) |
Aug 30, 2022 | 4.340 | 4.340 | 4.070 | 4.170 | 3,454 | -0.13(-3.02%) |
Aug 29, 2022 | 4.350 | 4.350 | 4.300 | 4.300 | 382 | -0.05(-1.15%) |
Aug 26, 2022 | 4.425 | 4.425 | 4.350 | 4.350 | 1,464 | -0.15(-3.33%) |
Aug 25, 2022 | 4.350 | 4.840 | 4.350 | 4.500 | 6,394 | +0.30(+7.14%) |
Aug 24, 2022 | 4.260 | 4.260 | 4.180 | 4.200 | 763 | -0.30(-6.67%) |
Aug 23, 2022 | 4.340 | 4.500 | 4.250 | 4.500 | 2,384 | +0.11(+2.51%) |
Aug 22, 2022 | 4.460 | 4.460 | 4.280 | 4.390 | 1,666 | +0.01(+0.34%) |
Aug 19, 2022 | 4.290 | 4.500 | 4.228 | 4.375 | 11,277 | +0.04(+0.81%) |
Aug 18, 2022 | 4.140 | 4.350 | 4.112 | 4.340 | 4,908 | +0.18(+4.33%) |
Aug 17, 2022 | 4.040 | 4.289 | 4.000 | 4.160 | 6,694 | +0.15(+3.74%) |
Aug 16, 2022 | 4.120 | 4.120 | 3.960 | 4.010 | 11,695 | +0.07(+1.78%) |
Aug 15, 2022 | 4.450 | 4.800 | 3.905 | 3.940 | 68,497 | -0.51(-11.46%) |
Aug 12, 2022 | 4.060 | 4.740 | 4.060 | 4.450 | 12,046 | +0.26(+6.21%) |
Aug 11, 2022 | 3.928 | 4.190 | 3.928 | 4.190 | 629 | +0.01(+0.22%) |
Aug 10, 2022 | 4.110 | 4.181 | 4.110 | 4.181 | 1,363 | +0.03(+0.75%) |
Aug 09, 2022 | 4.210 | 4.210 | 3.885 | 4.150 | 1,568 | -0.06(-1.43%) |
Aug 08, 2022 | 4.010 | 4.210 | 4.010 | 4.210 | 6,282 | +0.31(+7.95%) |
Aug 05, 2022 | 3.870 | 4.025 | 3.870 | 3.900 | 1,007 | +0.10(+2.63%) |
Aug 04, 2022 | 3.800 | 3.810 | 3.800 | 3.800 | 682 | +0.06(+1.74%) |
Aug 03, 2022 | 3.870 | 3.870 | 3.520 | 3.735 | 6,625 | -0.17(-4.23%) |
Aug 02, 2022 | 4.100 | 4.103 | 3.900 | 3.900 | 4,027 | -0.26(-6.25%) |
Aug 01, 2022 | 4.100 | 4.161 | 4.100 | 4.160 | 5,417 | +0.16(+4.00%) |
Jul 29, 2022 | 4.400 | 4.410 | 4.000 | 4.000 | 3,063 | -0.06(-1.48%) |
Jul 28, 2022 | 4.120 | 4.120 | 4.035 | 4.060 | 2,019 | +0.06(+1.50%) |
Jul 27, 2022 | 4.000 | 4.037 | 4.000 | 4.000 | 2,409 | +0.00(+0.00%) |
Jul 26, 2022 | 4.000 | 4.000 | 3.971 | 4.000 | 3,361 | +0.01(+0.25%) |
Jul 25, 2022 | 3.880 | 4.000 | 3.880 | 3.990 | 2,129 | +0.19(+4.86%) |
Jul 22, 2022 | 3.900 | 3.900 | 3.710 | 3.805 | 2,344 | -0.00(-0.13%) |
Jul 21, 2022 | 3.750 | 3.900 | 3.733 | 3.810 | 5,959 | +0.01(+0.26%) |
Jul 20, 2022 | 3.800 | 3.800 | 3.800 | 3.800 | 426 | -0.12(-3.06%) |
Jul 19, 2022 | 3.810 | 3.920 | 3.800 | 3.920 | 1,368 | +0.21(+5.66%) |
Jul 18, 2022 | 3.710 | 3.710 | 3.710 | 3.710 | 512 | +0.06(+1.64%) |
Jul 15, 2022 | 3.650 | 3.650 | 3.650 | 3.650 | 186 | -0.00(-0.00%) |
Jul 14, 2022 | 3.650 | 3.650 | 3.650 | 3.650 | 1,460 | +0.01(+0.14%) |
Jul 13, 2022 | 3.570 | 3.840 | 3.540 | 3.645 | 1,566 | +0.10(+2.68%) |
Jul 12, 2022 | 3.550 | 3.550 | 3.550 | 3.550 | 534 | -0.30(-7.79%) |
Jul 11, 2022 | 3.850 | 3.850 | 3.850 | 3.850 | 704 | +0.00(+0.00%) |
Jul 08, 2022 | 3.730 | 3.850 | 3.730 | 3.850 | 772 | -0.03(-0.77%) |
Jul 07, 2022 | 3.880 | 3.880 | 3.880 | 3.880 | 733 | +0.19(+5.15%) |
Jul 06, 2022 | 3.690 | 3.690 | 3.690 | 3.690 | 306 | -0.03(-0.81%) |
Jul 05, 2022 | 4.000 | 4.000 | 3.720 | 3.720 | 1,277 | -0.39(-9.49%) |
Jul 01, 2022 | 4.110 | 4.110 | 4.110 | 4.110 | 209 | +0.28(+7.31%) |
Jun 30, 2022 | 3.750 | 3.830 | 3.750 | 3.830 | 1,201 | +0.08(+2.13%) |
Jun 29, 2022 | 3.790 | 4.050 | 3.620 | 3.750 | 8,363 | +0.00(+0.00%) |
Jun 28, 2022 | 3.750 | 3.925 | 3.536 | 3.750 | 19,393 | -0.15(-3.97%) |
Jun 27, 2022 | 4.050 | 4.050 | 3.905 | 3.905 | 994 | -0.01(-0.13%) |
Jun 24, 2022 | 4.300 | 4.340 | 3.910 | 3.910 | 13,114 | -0.24(-5.78%) |
Jun 23, 2022 | 4.145 | 4.195 | 4.050 | 4.150 | 3,669 | +0.19(+4.80%) |
Jun 22, 2022 | 3.960 | 3.960 | 3.960 | 3.960 | 319 | -0.32(-7.48%) |
Jun 21, 2022 | 4.320 | 4.350 | 4.280 | 4.280 | 1,735 | +0.13(+3.13%) |
Jun 17, 2022 | 4.130 | 4.150 | 3.950 | 4.150 | 3,084 | +0.15(+3.75%) |
Jun 16, 2022 | 4.020 | 4.390 | 3.750 | 4.000 | 10,655 | -0.04(-0.99%) |
Jun 15, 2022 | 4.160 | 4.450 | 4.040 | 4.040 | 1,955 | -0.07(-1.70%) |
Jun 14, 2022 | 4.600 | 4.600 | 4.110 | 4.110 | 13,445 | -0.14(-3.30%) |
Jun 13, 2022 | 4.500 | 4.673 | 4.250 | 4.250 | 1,166 | -0.20(-4.49%) |
Jun 09, 2022 | 4.450 | 99 | -0.05(-1.11%) | |||
Jun 08, 2022 | 4.590 | 4.690 | 4.399 | 4.500 | 2,650 | +0.01(+0.22%) |
Jun 07, 2022 | 4.513 | 4.578 | 4.490 | 4.490 | 1,904 | +0.01(+0.22%) |
Jun 06, 2022 | 4.525 | 4.525 | 4.480 | 4.480 | 596 | +0.26(+6.16%) |
Jun 03, 2022 | 4.200 | 4.220 | 4.200 | 4.220 | 456 | +0.04(+0.84%) |
Jun 02, 2022 | 4.250 | 4.435 | 4.121 | 4.185 | 2,819 | +0.16(+3.98%) |
Jun 01, 2022 | 3.520 | 4.025 | 3.520 | 4.025 | 3,107 | +0.51(+14.35%) |
May 31, 2022 | 3.520 | 3.930 | 3.520 | 3.520 | 6,964 | +0.00(+0.00%) |
May 26, 2022 | 3.520 | 77 | +0.06(+1.85%) | |||
May 25, 2022 | 3.300 | 3.485 | 3.300 | 3.456 | 4,950 | +0.20(+6.01%) |
May 24, 2022 | 3.470 | 3.470 | 3.260 | 3.260 | 1,086 | -0.19(-5.51%) |
May 20, 2022 | 3.450 | 391 | +0.14(+4.23%) | |||
May 19, 2022 | 3.400 | 3.590 | 3.310 | 3.310 | 2,649 | -0.05(-1.49%) |
May 18, 2022 | 3.470 | 3.470 | 3.360 | 3.360 | 1,683 | -0.12(-3.54%) |
May 17, 2022 | 3.410 | 3.483 | 3.390 | 3.483 | 1,821 | -0.13(-3.51%) |
May 16, 2022 | 3.600 | 3.610 | 3.600 | 3.610 | 635 | +0.19(+5.71%) |
May 13, 2022 | 3.503 | 3.565 | 3.371 | 3.415 | 2,210 | +0.06(+1.64%) |
May 12, 2022 | 3.660 | 3.660 | 3.300 | 3.360 | 11,594 | -0.24(-6.67%) |
May 11, 2022 | 3.454 | 3.600 | 3.450 | 3.600 | 979 | +0.15(+4.35%) |
May 10, 2022 | 3.450 | 3.550 | 3.450 | 3.450 | 2,601 | +0.15(+4.55%) |
May 09, 2022 | 3.785 | 3.785 | 3.300 | 3.300 | 3,912 | -0.44(-11.85%) |
May 06, 2022 | 3.630 | 3.744 | 3.350 | 3.744 | 3,097 | +0.20(+5.61%) |
May 05, 2022 | 3.323 | 3.545 | 3.323 | 3.545 | 6,914 | +0.10(+3.04%) |
May 04, 2022 | 3.410 | 3.511 | 3.300 | 3.440 | 1,980 | +0.09(+2.69%) |
May 03, 2022 | 3.100 | 3.400 | 3.100 | 3.350 | 4,513 | +0.25(+8.06%) |