Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.090 | 3.210 | 3.080 | 3.170 | 351,921 | +0.08(+2.59%) |
Apr 27, 2023 | 3.160 | 3.210 | 3.070 | 3.090 | 651,548 | -0.06(-1.90%) |
Apr 26, 2023 | 3.220 | 3.270 | 3.120 | 3.150 | 830,251 | -0.09(-2.78%) |
Apr 25, 2023 | 3.200 | 3.280 | 3.180 | 3.240 | 789,205 | +0.01(+0.31%) |
Apr 24, 2023 | 3.120 | 3.250 | 3.120 | 3.230 | 539,090 | +0.09(+2.87%) |
Apr 21, 2023 | 3.140 | 3.200 | 3.120 | 3.140 | 513,750 | +0.01(+0.32%) |
Apr 20, 2023 | 3.130 | 3.150 | 3.110 | 3.130 | 449,995 | -0.04(-1.26%) |
Apr 19, 2023 | 3.140 | 3.180 | 3.110 | 3.170 | 551,706 | -0.01(-0.31%) |
Apr 18, 2023 | 3.200 | 3.220 | 3.160 | 3.180 | 467,788 | -0.01(-0.31%) |
Apr 17, 2023 | 3.180 | 3.220 | 3.140 | 3.190 | 914,819 | +0.03(+0.95%) |
Apr 14, 2023 | 3.100 | 3.170 | 3.080 | 3.160 | 1,380,081 | +0.06(+1.94%) |
Apr 13, 2023 | 3.040 | 3.160 | 3.040 | 3.100 | 857,860 | +0.08(+2.65%) |
Apr 12, 2023 | 3.010 | 3.050 | 3.010 | 3.020 | 836,131 | +0.02(+0.67%) |
Apr 11, 2023 | 3.050 | 3.060 | 2.990 | 3.000 | 1,934,848 | -0.01(-0.33%) |
Apr 10, 2023 | 3.000 | 3.060 | 2.980 | 3.010 | 642,835 | +0.01(+0.33%) |
Apr 06, 2023 | 3.000 | 0 | -0.03(-0.99%) | |||
Apr 05, 2023 | 3.090 | 3.100 | 3.000 | 3.030 | 934,624 | -0.07(-2.26%) |
Apr 04, 2023 | 3.170 | 3.170 | 3.020 | 3.100 | 1,082,113 | -0.06(-1.90%) |
Apr 03, 2023 | 3.200 | 3.240 | 3.100 | 3.160 | 1,158,890 | +0.08(+2.60%) |
Mar 31, 2023 | 3.100 | 3.100 | 3.030 | 3.080 | 645,826 | +0.01(+0.33%) |
Mar 30, 2023 | 3.030 | 3.090 | 2.960 | 3.070 | 667,838 | +0.04(+1.32%) |
Mar 29, 2023 | 3.030 | 3.070 | 3.010 | 3.030 | 578,517 | +0.04(+1.34%) |
Mar 28, 2023 | 3.020 | 3.050 | 2.970 | 2.990 | 732,110 | -0.03(-0.99%) |
Mar 27, 2023 | 2.990 | 3.030 | 2.900 | 3.020 | 1,121,364 | +0.06(+2.03%) |
Mar 24, 2023 | 2.900 | 3.000 | 2.880 | 2.960 | 883,858 | +0.02(+0.68%) |
Mar 23, 2023 | 2.960 | 3.030 | 2.900 | 2.940 | 761,082 | +0.01(+0.34%) |
Mar 22, 2023 | 3.040 | 3.040 | 2.930 | 2.930 | 767,933 | -0.10(-3.30%) |
Mar 21, 2023 | 3.020 | 3.060 | 2.990 | 3.030 | 898,153 | +0.07(+2.36%) |
Mar 20, 2023 | 2.940 | 3.000 | 2.920 | 2.960 | 1,046,397 | +0.00(+0.00%) |
Mar 17, 2023 | 3.050 | 3.050 | 2.860 | 2.960 | 5,025,245 | -0.09(-2.95%) |
Mar 16, 2023 | 3.010 | 3.110 | 2.910 | 3.050 | 2,893,635 | +0.01(+0.33%) |
Mar 15, 2023 | 3.080 | 3.110 | 3.000 | 3.040 | 1,011,968 | -0.11(-3.49%) |
Mar 14, 2023 | 3.230 | 3.270 | 3.120 | 3.150 | 823,203 | -0.08(-2.48%) |
Mar 13, 2023 | 3.220 | 3.310 | 3.170 | 3.230 | 637,914 | -0.09(-2.71%) |
Mar 10, 2023 | 3.400 | 3.400 | 3.300 | 3.320 | 704,184 | -0.08(-2.35%) |
Mar 09, 2023 | 3.530 | 3.600 | 3.370 | 3.400 | 479,413 | -0.13(-3.68%) |
Mar 08, 2023 | 3.470 | 3.600 | 3.430 | 3.530 | 662,095 | +0.06(+1.73%) |
Mar 07, 2023 | 3.500 | 3.530 | 3.460 | 3.470 | 936,237 | -0.04(-1.14%) |
Mar 06, 2023 | 3.610 | 3.610 | 3.500 | 3.510 | 1,128,528 | -0.09(-2.50%) |
Mar 03, 2023 | 3.520 | 3.660 | 3.500 | 3.600 | 1,361,052 | +0.07(+1.98%) |
Mar 02, 2023 | 3.550 | 3.580 | 3.480 | 3.530 | 920,907 | +0.01(+0.28%) |
Mar 01, 2023 | 3.430 | 3.580 | 3.430 | 3.520 | 2,057,289 | +0.09(+2.62%) |
Feb 28, 2023 | 3.340 | 3.450 | 3.330 | 3.430 | 1,910,568 | +0.08(+2.39%) |
Feb 27, 2023 | 3.270 | 3.350 | 3.270 | 3.350 | 1,281,869 | +0.08(+2.45%) |
Feb 24, 2023 | 3.220 | 3.330 | 3.130 | 3.270 | 908,830 | -0.01(-0.30%) |
Feb 23, 2023 | 3.200 | 3.370 | 3.190 | 3.280 | 2,113,229 | +0.18(+5.81%) |
Feb 22, 2023 | 3.180 | 3.200 | 3.080 | 3.100 | 1,735,579 | -0.08(-2.52%) |
Feb 21, 2023 | 3.150 | 3.210 | 3.110 | 3.180 | 927,099 | +0.01(+0.32%) |
Feb 17, 2023 | 3.170 | 0 | -0.09(-2.76%) | |||
Feb 16, 2023 | 3.310 | 3.330 | 3.220 | 3.260 | 834,597 | -0.08(-2.40%) |
Feb 15, 2023 | 3.400 | 3.400 | 3.340 | 3.340 | 674,944 | -0.08(-2.34%) |
Feb 14, 2023 | 3.260 | 3.460 | 3.260 | 3.420 | 4,587,968 | +0.14(+4.27%) |
Feb 13, 2023 | 3.270 | 3.330 | 3.230 | 3.280 | 2,790,240 | +0.00(+0.00%) |
Feb 10, 2023 | 3.200 | 3.300 | 3.180 | 3.280 | 1,816,175 | +0.09(+2.82%) |
Feb 09, 2023 | 3.280 | 3.290 | 3.170 | 3.190 | 709,285 | -0.09(-2.74%) |
Feb 08, 2023 | 3.320 | 3.320 | 3.260 | 3.280 | 557,418 | -0.04(-1.20%) |
Feb 07, 2023 | 3.210 | 3.340 | 3.210 | 3.320 | 1,114,533 | +0.12(+3.75%) |
Feb 06, 2023 | 3.290 | 3.290 | 3.160 | 3.200 | 4,103,549 | -0.10(-3.03%) |
Feb 03, 2023 | 3.230 | 3.330 | 3.230 | 3.300 | 2,197,763 | +0.06(+1.85%) |
Feb 02, 2023 | 3.440 | 3.440 | 3.190 | 3.240 | 1,519,734 | -0.17(-4.99%) |
Feb 01, 2023 | 3.440 | 3.460 | 3.380 | 3.410 | 1,569,974 | -0.03(-0.87%) |
Jan 31, 2023 | 3.440 | 3.460 | 3.390 | 3.440 | 903,059 | +0.02(+0.58%) |
Jan 30, 2023 | 3.540 | 3.580 | 3.410 | 3.420 | 2,683,372 | -0.17(-4.74%) |
Jan 27, 2023 | 3.630 | 3.690 | 3.570 | 3.590 | 619,611 | -0.06(-1.64%) |
Jan 26, 2023 | 3.620 | 3.700 | 3.610 | 3.650 | 1,246,018 | +0.06(+1.67%) |
Jan 25, 2023 | 3.600 | 3.650 | 3.470 | 3.590 | 744,379 | -0.03(-0.83%) |
Jan 24, 2023 | 3.800 | 3.800 | 3.620 | 3.620 | 630,011 | -0.20(-5.24%) |
Jan 23, 2023 | 3.870 | 3.900 | 3.800 | 3.820 | 412,828 | -0.05(-1.29%) |
Jan 20, 2023 | 3.890 | 3.920 | 3.820 | 3.870 | 1,102,717 | -0.01(-0.26%) |
Jan 19, 2023 | 3.820 | 3.940 | 3.820 | 3.880 | 782,779 | +0.04(+1.04%) |
Jan 18, 2023 | 3.850 | 3.970 | 3.820 | 3.840 | 1,038,042 | +0.04(+1.05%) |
Jan 17, 2023 | 3.820 | 3.870 | 3.790 | 3.800 | 377,236 | +0.00(+0.00%) |
Jan 16, 2023 | 3.800 | 3.850 | 3.800 | 3.800 | 345,467 | +0.02(+0.53%) |
Jan 13, 2023 | 3.700 | 3.860 | 3.680 | 3.780 | 912,386 | +0.05(+1.34%) |
Jan 12, 2023 | 3.660 | 3.740 | 3.640 | 3.730 | 1,094,740 | +0.08(+2.19%) |
Jan 11, 2023 | 3.630 | 3.690 | 3.600 | 3.650 | 437,281 | +0.04(+1.11%) |
Jan 10, 2023 | 3.620 | 3.640 | 3.590 | 3.610 | 271,246 | -0.02(-0.55%) |
Jan 09, 2023 | 3.600 | 3.660 | 3.580 | 3.630 | 454,900 | +0.05(+1.40%) |
Jan 06, 2023 | 3.480 | 3.640 | 3.450 | 3.580 | 537,561 | +0.14(+4.07%) |
Jan 05, 2023 | 3.330 | 3.480 | 3.330 | 3.440 | 314,356 | +0.10(+2.99%) |
Jan 04, 2023 | 3.380 | 3.430 | 3.300 | 3.340 | 426,588 | -0.05(-1.47%) |
Jan 03, 2023 | 3.580 | 3.620 | 3.320 | 3.390 | 765,166 | -0.27(-7.38%) |
Dec 30, 2022 | 3.660 | 0 | +0.03(+0.83%) | |||
Dec 29, 2022 | 3.540 | 3.630 | 3.480 | 3.630 | 248,069 | +0.09(+2.54%) |
Dec 28, 2022 | 3.770 | 3.790 | 3.520 | 3.540 | 316,224 | -0.19(-5.09%) |
Dec 23, 2022 | 3.730 | 0 | +0.11(+3.04%) | |||
Dec 22, 2022 | 3.750 | 3.760 | 3.580 | 3.620 | 304,407 | -0.13(-3.47%) |
Dec 21, 2022 | 3.640 | 3.760 | 3.600 | 3.750 | 938,808 | +0.11(+3.02%) |
Dec 20, 2022 | 3.590 | 3.700 | 3.580 | 3.640 | 352,479 | +0.04(+1.11%) |
Dec 19, 2022 | 3.660 | 3.730 | 3.570 | 3.600 | 529,979 | -0.08(-2.17%) |
Dec 16, 2022 | 3.650 | 3.710 | 3.600 | 3.680 | 467,630 | -0.03(-0.81%) |
Dec 15, 2022 | 3.710 | 3.730 | 3.650 | 3.710 | 288,962 | -0.02(-0.54%) |
Dec 14, 2022 | 3.750 | 3.860 | 3.710 | 3.730 | 458,512 | -0.02(-0.53%) |
Dec 13, 2022 | 3.770 | 3.850 | 3.750 | 3.750 | 574,575 | +0.02(+0.54%) |
Dec 12, 2022 | 3.720 | 3.780 | 3.690 | 3.730 | 526,977 | +0.04(+1.08%) |
Dec 09, 2022 | 3.780 | 3.820 | 3.680 | 3.690 | 644,916 | -0.10(-2.64%) |
Dec 08, 2022 | 3.730 | 3.840 | 3.710 | 3.790 | 427,355 | +0.10(+2.71%) |
Dec 07, 2022 | 3.760 | 3.860 | 3.690 | 3.690 | 511,243 | -0.07(-1.86%) |
Dec 06, 2022 | 3.900 | 3.990 | 3.760 | 3.760 | 691,156 | -0.17(-4.33%) |
Dec 05, 2022 | 4.020 | 4.050 | 3.870 | 3.930 | 689,000 | -0.05(-1.26%) |
Dec 02, 2022 | 3.910 | 3.990 | 3.910 | 3.980 | 578,782 | +0.03(+0.76%) |
Dec 01, 2022 | 4.050 | 4.120 | 3.940 | 3.950 | 887,796 | -0.05(-1.25%) |
Nov 30, 2022 | 3.970 | 4.070 | 3.960 | 4.000 | 1,282,112 | +0.07(+1.78%) |
Nov 29, 2022 | 3.980 | 4.000 | 3.910 | 3.930 | 608,334 | -0.03(-0.76%) |
Nov 28, 2022 | 3.910 | 3.960 | 3.850 | 3.960 | 732,895 | -0.02(-0.50%) |
Nov 25, 2022 | 4.020 | 4.030 | 3.960 | 3.980 | 576,653 | -0.05(-1.24%) |
Nov 24, 2022 | 3.970 | 4.040 | 3.970 | 4.030 | 424,380 | +0.03(+0.75%) |
Nov 23, 2022 | 3.960 | 4.030 | 3.940 | 4.000 | 593,266 | -0.03(-0.74%) |
Nov 22, 2022 | 3.910 | 4.050 | 3.890 | 4.030 | 982,726 | +0.15(+3.87%) |
Nov 21, 2022 | 3.870 | 3.900 | 3.720 | 3.880 | 562,670 | -0.03(-0.77%) |
Nov 18, 2022 | 3.870 | 3.930 | 3.830 | 3.910 | 734,718 | -0.04(-1.01%) |
Nov 17, 2022 | 3.860 | 3.980 | 3.820 | 3.950 | 806,319 | +0.03(+0.77%) |
Nov 16, 2022 | 3.950 | 3.980 | 3.900 | 3.920 | 521,529 | -0.08(-2.00%) |
Nov 15, 2022 | 3.810 | 4.010 | 3.790 | 4.000 | 1,037,780 | +0.21(+5.54%) |
Nov 14, 2022 | 3.960 | 3.960 | 3.770 | 3.790 | 1,146,540 | -0.18(-4.53%) |
Nov 11, 2022 | 3.990 | 4.100 | 3.930 | 3.970 | 2,199,428 | +0.05(+1.28%) |
Nov 10, 2022 | 3.990 | 4.090 | 3.830 | 3.920 | 1,938,250 | +0.13(+3.43%) |
Nov 09, 2022 | 3.870 | 3.880 | 3.750 | 3.790 | 763,188 | -0.08(-2.07%) |
Nov 08, 2022 | 3.940 | 3.990 | 3.870 | 3.870 | 714,231 | -0.05(-1.28%) |
Nov 07, 2022 | 3.840 | 3.930 | 3.840 | 3.920 | 365,621 | +0.10(+2.62%) |
Nov 04, 2022 | 3.910 | 3.930 | 3.770 | 3.820 | 337,366 | +0.01(+0.26%) |
Nov 03, 2022 | 3.780 | 3.900 | 3.770 | 3.810 | 456,921 | -0.02(-0.52%) |
Nov 02, 2022 | 3.730 | 3.830 | 1,320,188 | +0.12(+3.23%) | ||
Nov 01, 2022 | 3.650 | 3.740 | 3.610 | 3.710 | 873,070 | +0.09(+2.49%) |
Oct 31, 2022 | 3.550 | 3.670 | 3.530 | 3.620 | 808,285 | +0.05(+1.40%) |
Oct 28, 2022 | 3.630 | 3.650 | 3.520 | 3.570 | 556,011 | -0.05(-1.38%) |
Oct 27, 2022 | 3.560 | 3.680 | 3.560 | 3.620 | 1,097,570 | +0.06(+1.69%) |
Oct 26, 2022 | 3.450 | 3.570 | 3.400 | 3.560 | 838,735 | +0.14(+4.09%) |
Oct 25, 2022 | 3.370 | 3.440 | 3.360 | 3.420 | 460,266 | +0.04(+1.18%) |
Oct 24, 2022 | 3.410 | 3.430 | 3.350 | 3.380 | 343,841 | -0.04(-1.17%) |
Oct 21, 2022 | 3.290 | 3.420 | 3.270 | 3.420 | 412,920 | +0.13(+3.95%) |
Oct 20, 2022 | 3.320 | 3.360 | 3.260 | 3.290 | 330,358 | +0.01(+0.30%) |
Oct 19, 2022 | 3.190 | 3.320 | 3.190 | 3.280 | 559,847 | +0.06(+1.86%) |
Oct 18, 2022 | 3.080 | 3.220 | 3.080 | 3.220 | 324,217 | +0.15(+4.89%) |
Oct 17, 2022 | 3.100 | 3.140 | 3.050 | 3.070 | 554,191 | +0.03(+0.99%) |
Oct 14, 2022 | 3.160 | 3.210 | 3.040 | 3.040 | 1,250,935 | -0.15(-4.70%) |
Oct 13, 2022 | 3.050 | 3.220 | 3.010 | 3.190 | 836,810 | +0.09(+2.90%) |
Oct 12, 2022 | 3.060 | 3.110 | 3.010 | 3.100 | 299,864 | +0.03(+0.98%) |
Oct 11, 2022 | 3.040 | 3.230 | 3.000 | 3.070 | 473,126 | -0.06(-1.92%) |
Oct 07, 2022 | 3.130 | 0 | -0.13(-3.99%) | |||
Oct 06, 2022 | 3.210 | 3.320 | 3.200 | 3.260 | 473,073 | +0.04(+1.24%) |
Oct 05, 2022 | 3.100 | 3.230 | 3.040 | 3.220 | 478,934 | +0.09(+2.88%) |
Oct 04, 2022 | 3.180 | 3.240 | 3.120 | 3.130 | 507,065 | +0.05(+1.62%) |
Oct 03, 2022 | 2.980 | 3.180 | 2.980 | 3.080 | 686,902 | +0.21(+7.32%) |
Sep 30, 2022 | 2.890 | 2.960 | 2.830 | 2.870 | 565,275 | -0.03(-1.03%) |
Sep 29, 2022 | 2.910 | 2.930 | 2.820 | 2.900 | 488,630 | -0.04(-1.36%) |
Sep 28, 2022 | 2.820 | 2.940 | 2.770 | 2.940 | 667,476 | +0.12(+4.26%) |
Sep 27, 2022 | 2.710 | 2.860 | 2.700 | 2.820 | 1,047,975 | +0.13(+4.83%) |
Sep 26, 2022 | 2.690 | 2.810 | 2.660 | 2.690 | 1,106,421 | -0.03(-1.10%) |
Sep 23, 2022 | 2.980 | 2.980 | 2.700 | 2.720 | 1,445,949 | -0.37(-11.97%) |
Sep 22, 2022 | 3.190 | 3.250 | 3.080 | 3.090 | 657,714 | -0.07(-2.22%) |
Sep 21, 2022 | 3.250 | 3.300 | 3.150 | 3.160 | 1,864,125 | -0.08(-2.47%) |
Sep 20, 2022 | 3.300 | 3.310 | 3.200 | 3.240 | 1,139,614 | -0.06(-1.82%) |
Sep 19, 2022 | 3.250 | 3.320 | 3.250 | 3.300 | 613,777 | -0.04(-1.20%) |
Sep 16, 2022 | 3.430 | 3.450 | 3.310 | 3.340 | 1,578,089 | -0.11(-3.19%) |
Sep 15, 2022 | 3.470 | 3.500 | 3.430 | 3.450 | 1,766,756 | -0.06(-1.71%) |
Sep 14, 2022 | 3.500 | 3.570 | 3.480 | 3.510 | 522,253 | +0.04(+1.15%) |
Sep 13, 2022 | 3.460 | 3.540 | 3.440 | 3.470 | 634,455 | -0.03(-0.86%) |
Sep 12, 2022 | 3.620 | 3.620 | 3.500 | 3.500 | 638,689 | -0.05(-1.41%) |
Sep 09, 2022 | 3.520 | 3.610 | 3.500 | 3.550 | 702,374 | +0.13(+3.80%) |
Sep 08, 2022 | 3.350 | 3.440 | 3.330 | 3.420 | 4,558,958 | +0.05(+1.48%) |
Sep 07, 2022 | 3.410 | 3.450 | 3.290 | 3.370 | 1,355,991 | -0.11(-3.16%) |
Sep 06, 2022 | 3.430 | 3.500 | 3.380 | 3.480 | 1,452,977 | +0.05(+1.46%) |
Sep 02, 2022 | 3.430 | 0 | +0.13(+3.94%) | |||
Sep 01, 2022 | 3.410 | 3.420 | 3.270 | 3.300 | 830,247 | -0.17(-4.90%) |
Aug 31, 2022 | 3.460 | 3.570 | 3.420 | 3.470 | 531,714 | -0.04(-1.14%) |
Aug 30, 2022 | 3.600 | 3.600 | 3.480 | 3.510 | 1,496,745 | -0.14(-3.84%) |
Aug 29, 2022 | 3.560 | 3.700 | 3.560 | 3.650 | 532,199 | +0.06(+1.67%) |
Aug 26, 2022 | 3.630 | 3.690 | 3.580 | 3.590 | 604,691 | -0.06(-1.64%) |
Aug 25, 2022 | 3.670 | 3.730 | 3.620 | 3.650 | 389,044 | +0.01(+0.27%) |
Aug 24, 2022 | 3.580 | 3.680 | 3.580 | 3.640 | 502,105 | +0.05(+1.39%) |
Aug 23, 2022 | 3.550 | 3.660 | 3.550 | 3.590 | 712,485 | +0.08(+2.28%) |
Aug 22, 2022 | 3.480 | 3.570 | 3.440 | 3.510 | 544,355 | +0.01(+0.29%) |
Aug 19, 2022 | 3.580 | 3.590 | 3.490 | 3.500 | 687,930 | -0.12(-3.31%) |
Aug 18, 2022 | 3.490 | 3.640 | 3.490 | 3.620 | 586,692 | +0.15(+4.32%) |
Aug 17, 2022 | 3.470 | 3.560 | 3.460 | 3.470 | 535,363 | -0.02(-0.57%) |
Aug 16, 2022 | 3.510 | 3.580 | 3.450 | 3.490 | 561,411 | -0.02(-0.57%) |
Aug 15, 2022 | 3.510 | 3.530 | 3.390 | 3.510 | 413,693 | -0.09(-2.50%) |
Aug 12, 2022 | 3.600 | 3.600 | 3.520 | 3.600 | 292,971 | +0.01(+0.28%) |
Aug 11, 2022 | 3.540 | 3.630 | 3.530 | 3.590 | 374,348 | +0.07(+1.99%) |
Aug 10, 2022 | 3.500 | 3.540 | 3.410 | 3.520 | 542,615 | +0.04(+1.15%) |
Aug 09, 2022 | 3.530 | 3.570 | 3.420 | 3.480 | 802,776 | -0.02(-0.57%) |
Aug 08, 2022 | 3.430 | 3.520 | 3.380 | 3.500 | 600,461 | +0.09(+2.64%) |
Aug 05, 2022 | 3.320 | 3.490 | 3.300 | 3.410 | 441,396 | +0.05(+1.49%) |
Aug 04, 2022 | 3.520 | 3.530 | 3.350 | 3.360 | 648,376 | -0.16(-4.55%) |
Aug 03, 2022 | 3.610 | 3.680 | 3.470 | 3.520 | 951,697 | -0.06(-1.68%) |
Aug 02, 2022 | 3.670 | 3.700 | 3.560 | 3.580 | 910,122 | -0.21(-5.54%) |
Jul 29, 2022 | 3.790 | 0 | +0.07(+1.88%) | |||
Jul 28, 2022 | 3.600 | 3.720 | 3.580 | 3.720 | 1,204,462 | +0.17(+4.79%) |
Jul 27, 2022 | 3.690 | 3.690 | 3.460 | 3.550 | 1,865,327 | -0.07(-1.93%) |
Jul 26, 2022 | 3.460 | 3.660 | 3.460 | 3.620 | 2,276,850 | +0.23(+6.78%) |
Jul 25, 2022 | 3.300 | 3.400 | 3.290 | 3.390 | 1,695,218 | +0.12(+3.67%) |
Jul 22, 2022 | 3.250 | 3.320 | 3.220 | 3.270 | 624,672 | +0.04(+1.24%) |
Jul 21, 2022 | 3.310 | 3.320 | 3.220 | 3.230 | 859,395 | -0.16(-4.72%) |
Jul 20, 2022 | 3.240 | 3.410 | 3.240 | 3.390 | 814,075 | +0.10(+3.04%) |
Jul 19, 2022 | 3.170 | 3.300 | 3.140 | 3.290 | 1,769,648 | +0.15(+4.78%) |
Jul 18, 2022 | 3.070 | 3.150 | 3.060 | 3.140 | 904,665 | +0.14(+4.67%) |
Jul 15, 2022 | 3.080 | 3.080 | 2.980 | 3.000 | 931,085 | -0.01(-0.33%) |
Jul 14, 2022 | 3.050 | 3.130 | 2.980 | 3.010 | 764,148 | -0.16(-5.05%) |
Jul 13, 2022 | 3.170 | 3.280 | 3.150 | 3.170 | 894,373 | -0.06(-1.86%) |
Jul 12, 2022 | 3.140 | 3.290 | 3.130 | 3.230 | 1,460,948 | -0.02(-0.62%) |
Jul 11, 2022 | 3.190 | 3.310 | 3.150 | 3.250 | 2,194,273 | +0.00(+0.00%) |
Jul 08, 2022 | 3.450 | 3.450 | 3.220 | 3.250 | 3,307,551 | -0.18(-5.25%) |
Jul 07, 2022 | 3.310 | 3.510 | 3.300 | 3.430 | 1,708,263 | +0.25(+7.86%) |
Jul 06, 2022 | 3.480 | 3.540 | 3.180 | 3.180 | 2,792,580 | -0.32(-9.14%) |
Jul 05, 2022 | 3.760 | 3.760 | 3.490 | 3.500 | 1,847,305 | -0.33(-8.62%) |
Jul 04, 2022 | 3.730 | 3.890 | 3.730 | 3.830 | 1,306,206 | +0.14(+3.79%) |
Jun 30, 2022 | 3.690 | 0 | -0.04(-1.07%) | |||
Jun 29, 2022 | 3.900 | 4.000 | 3.720 | 3.730 | 1,210,451 | -0.14(-3.62%) |
Jun 28, 2022 | 3.740 | 3.870 | 3.720 | 3.870 | 872,717 | +0.20(+5.45%) |
Jun 27, 2022 | 3.580 | 3.710 | 3.500 | 3.670 | 1,144,627 | +0.11(+3.09%) |
Jun 24, 2022 | 3.520 | 3.590 | 3.460 | 3.560 | 1,672,098 | +0.06(+1.71%) |
Jun 23, 2022 | 3.860 | 3.860 | 3.390 | 3.500 | 1,660,227 | -0.34(-8.85%) |
Jun 22, 2022 | 3.910 | 3.910 | 3.810 | 3.840 | 893,744 | -0.32(-7.69%) |
Jun 21, 2022 | 4.020 | 4.180 | 4.020 | 4.160 | 922,788 | +0.31(+8.05%) |
Jun 20, 2022 | 3.740 | 3.860 | 3.700 | 3.850 | 277,162 | +0.09(+2.39%) |
Jun 17, 2022 | 3.770 | 3.930 | 3.710 | 3.760 | 2,240,334 | -0.14(-3.59%) |
Jun 16, 2022 | 4.010 | 4.030 | 3.860 | 3.900 | 1,565,413 | -0.20(-4.88%) |
Jun 15, 2022 | 4.130 | 4.210 | 4.020 | 4.100 | 600,883 | -0.04(-0.97%) |
Jun 14, 2022 | 4.440 | 4.450 | 4.100 | 4.140 | 1,078,828 | -0.30(-6.76%) |
Jun 13, 2022 | 4.300 | 4.520 | 4.260 | 4.440 | 944,452 | -0.05(-1.11%) |
Jun 10, 2022 | 4.600 | 4.630 | 4.430 | 4.490 | 682,989 | -0.16(-3.44%) |
Jun 09, 2022 | 4.730 | 4.730 | 4.630 | 4.650 | 487,801 | -0.13(-2.72%) |
Jun 08, 2022 | 4.780 | 4.900 | 4.700 | 4.780 | 680,773 | +0.02(+0.42%) |
Jun 07, 2022 | 4.640 | 4.800 | 4.560 | 4.760 | 2,287,038 | +0.11(+2.37%) |
Jun 06, 2022 | 4.790 | 4.800 | 4.650 | 4.650 | 695,304 | -0.10(-2.11%) |
Jun 03, 2022 | 4.760 | 4.830 | 4.700 | 4.750 | 599,169 | -0.03(-0.63%) |
Jun 02, 2022 | 4.750 | 4.900 | 4.700 | 4.780 | 987,631 | +0.00(+0.00%) |
Jun 01, 2022 | 4.630 | 4.790 | 4.550 | 4.780 | 899,412 | +0.15(+3.24%) |
May 31, 2022 | 4.730 | 4.750 | 4.540 | 4.630 | 1,322,467 | -0.06(-1.28%) |
May 30, 2022 | 4.550 | 4.780 | 4.550 | 4.690 | 777,684 | +0.11(+2.40%) |
May 27, 2022 | 4.550 | 4.640 | 4.500 | 4.580 | 864,753 | +0.00(+0.00%) |
May 26, 2022 | 4.430 | 4.610 | 4.430 | 4.580 | 1,472,549 | +0.18(+4.09%) |
May 25, 2022 | 4.460 | 4.530 | 4.390 | 4.400 | 1,281,473 | -0.06(-1.35%) |
May 24, 2022 | 4.460 | 4.600 | 4.440 | 4.460 | 1,033,031 | +0.03(+0.68%) |
May 20, 2022 | 4.430 | 0 | +0.12(+2.78%) | |||
May 19, 2022 | 4.250 | 4.350 | 4.200 | 4.310 | 782,543 | +0.00(+0.00%) |
May 18, 2022 | 4.400 | 4.400 | 4.140 | 4.310 | 766,842 | -0.08(-1.82%) |
May 17, 2022 | 4.420 | 4.470 | 4.360 | 4.390 | 840,818 | +0.04(+0.92%) |
May 16, 2022 | 4.170 | 4.360 | 4.170 | 4.350 | 932,292 | +0.19(+4.57%) |
May 13, 2022 | 4.040 | 4.250 | 4.040 | 4.160 | 1,208,939 | +0.16(+4.00%) |
May 12, 2022 | 4.100 | 4.130 | 3.910 | 4.000 | 1,076,057 | -0.18(-4.31%) |
May 11, 2022 | 4.120 | 4.290 | 4.120 | 4.180 | 2,105,838 | +0.06(+1.46%) |
May 10, 2022 | 4.180 | 4.250 | 4.050 | 4.120 | 1,022,594 | -0.03(-0.72%) |
May 09, 2022 | 4.430 | 4.430 | 4.120 | 4.150 | 998,530 | -0.37(-8.19%) |
May 06, 2022 | 4.590 | 4.590 | 4.430 | 4.520 | 934,356 | -0.06(-1.31%) |
May 05, 2022 | 4.720 | 4.770 | 4.400 | 4.580 | 1,175,530 | -0.08(-1.72%) |
May 04, 2022 | 4.550 | 4.680 | 4.440 | 4.660 | 1,110,033 | +0.13(+2.87%) |
May 03, 2022 | 4.350 | 4.530 | 4.350 | 4.530 | 853,156 | +0.19(+4.38%) |