Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.300 | 4.320 | 4.180 | 4.280 | 492,828 | -0.04(-0.93%) |
Apr 27, 2023 | 4.400 | 4.440 | 4.260 | 4.320 | 321,218 | -0.08(-1.82%) |
Apr 26, 2023 | 4.430 | 4.510 | 4.370 | 4.400 | 277,246 | -0.02(-0.45%) |
Apr 25, 2023 | 4.430 | 4.430 | 4.290 | 4.420 | 543,869 | -0.06(-1.34%) |
Apr 24, 2023 | 4.450 | 4.550 | 4.385 | 4.480 | 389,366 | +0.02(+0.45%) |
Apr 21, 2023 | 4.600 | 4.640 | 4.430 | 4.460 | 424,593 | -0.15(-3.25%) |
Apr 20, 2023 | 4.470 | 4.710 | 4.460 | 4.610 | 614,690 | +0.09(+1.99%) |
Apr 19, 2023 | 4.790 | 4.840 | 4.470 | 4.520 | 1,138,610 | -0.37(-7.57%) |
Apr 18, 2023 | 5.000 | 5.180 | 4.875 | 4.890 | 848,371 | -0.13(-2.59%) |
Apr 17, 2023 | 4.870 | 5.180 | 4.800 | 5.020 | 1,558,951 | +0.12(+2.45%) |
Apr 14, 2023 | 4.700 | 4.915 | 4.700 | 4.900 | 673,480 | +0.23(+4.93%) |
Apr 13, 2023 | 4.600 | 4.740 | 4.535 | 4.670 | 538,640 | +0.07(+1.52%) |
Apr 12, 2023 | 4.570 | 4.630 | 4.470 | 4.600 | 581,963 | +0.16(+3.60%) |
Apr 11, 2023 | 4.200 | 4.460 | 4.200 | 4.440 | 735,922 | +0.30(+7.25%) |
Apr 10, 2023 | 3.920 | 4.160 | 3.850 | 4.140 | 570,848 | +0.22(+5.61%) |
Apr 06, 2023 | 3.960 | 4.000 | 3.920 | 3.920 | 146,958 | -0.05(-1.26%) |
Apr 05, 2023 | 3.920 | 4.000 | 3.900 | 3.970 | 605,441 | +0.00(+0.00%) |
Apr 04, 2023 | 4.070 | 4.070 | 3.880 | 3.970 | 544,441 | -0.07(-1.73%) |
Apr 03, 2023 | 3.960 | 4.070 | 3.895 | 4.040 | 495,513 | +0.12(+3.06%) |
Mar 31, 2023 | 4.180 | 4.230 | 3.870 | 3.920 | 496,044 | -0.24(-5.77%) |
Mar 30, 2023 | 4.260 | 4.260 | 4.085 | 4.160 | 573,375 | -0.04(-0.95%) |
Mar 29, 2023 | 4.140 | 4.250 | 4.075 | 4.200 | 728,692 | +0.08(+1.94%) |
Mar 28, 2023 | 4.080 | 4.175 | 4.005 | 4.120 | 776,146 | +0.07(+1.73%) |
Mar 27, 2023 | 3.950 | 4.100 | 3.895 | 4.050 | 657,738 | +0.17(+4.38%) |
Mar 24, 2023 | 3.820 | 3.905 | 3.730 | 3.880 | 254,685 | +0.05(+1.31%) |
Mar 23, 2023 | 4.010 | 4.084 | 3.780 | 3.830 | 733,122 | -0.15(-3.77%) |
Mar 22, 2023 | 4.060 | 4.095 | 3.965 | 3.980 | 641,638 | -0.09(-2.21%) |
Mar 21, 2023 | 3.850 | 4.130 | 3.850 | 4.070 | 710,326 | +0.30(+7.96%) |
Mar 20, 2023 | 3.870 | 3.970 | 3.770 | 3.770 | 432,582 | -0.13(-3.33%) |
Mar 17, 2023 | 4.090 | 4.090 | 3.870 | 3.900 | 719,128 | -0.24(-5.80%) |
Mar 16, 2023 | 3.910 | 4.180 | 3.830 | 4.140 | 744,642 | +0.21(+5.34%) |
Mar 15, 2023 | 4.100 | 4.110 | 3.900 | 3.930 | 1,178,515 | -0.33(-7.75%) |
Mar 14, 2023 | 4.440 | 4.570 | 4.260 | 4.260 | 950,811 | -0.08(-1.84%) |
Mar 13, 2023 | 4.600 | 4.610 | 4.320 | 4.340 | 855,736 | -0.23(-5.03%) |
Mar 10, 2023 | 4.840 | 4.865 | 4.545 | 4.570 | 969,767 | -0.36(-7.30%) |
Mar 09, 2023 | 5.190 | 5.290 | 4.890 | 4.930 | 758,382 | -0.27(-5.19%) |
Mar 08, 2023 | 4.890 | 5.210 | 4.860 | 5.200 | 890,592 | +0.31(+6.34%) |
Mar 07, 2023 | 5.190 | 5.190 | 4.840 | 4.890 | 730,880 | -0.20(-3.93%) |
Mar 06, 2023 | 4.950 | 5.125 | 4.790 | 5.090 | 864,963 | +0.13(+2.62%) |
Mar 03, 2023 | 4.810 | 4.985 | 4.732 | 4.960 | 825,155 | +0.13(+2.69%) |
Mar 02, 2023 | 5.190 | 5.190 | 4.813 | 4.830 | 701,350 | -0.34(-6.58%) |
Mar 01, 2023 | 5.190 | 5.190 | 4.972 | 5.170 | 896,120 | +0.06(+1.17%) |
Feb 28, 2023 | 5.160 | 5.190 | 5.020 | 5.110 | 754,597 | -0.02(-0.39%) |
Feb 27, 2023 | 5.080 | 5.160 | 4.995 | 5.130 | 791,272 | +0.09(+1.79%) |
Feb 24, 2023 | 4.920 | 5.040 | 4.820 | 5.040 | 2,031,266 | +0.25(+5.22%) |
Feb 23, 2023 | 4.610 | 4.820 | 4.610 | 4.790 | 482,455 | +0.20(+4.36%) |
Feb 22, 2023 | 4.720 | 4.740 | 4.565 | 4.590 | 309,095 | -0.07(-1.50%) |
Feb 21, 2023 | 4.610 | 4.775 | 4.610 | 4.660 | 390,048 | +0.02(+0.43%) |
Feb 17, 2023 | 4.820 | 4.820 | 4.420 | 4.640 | 1,194,775 | -0.20(-4.13%) |
Feb 16, 2023 | 4.600 | 4.895 | 4.600 | 4.840 | 1,070,301 | +0.20(+4.31%) |
Feb 15, 2023 | 4.640 | 4.700 | 4.560 | 4.640 | 452,084 | -0.08(-1.69%) |
Feb 14, 2023 | 4.630 | 4.770 | 4.628 | 4.720 | 536,095 | +0.09(+1.94%) |
Feb 13, 2023 | 4.400 | 4.650 | 4.325 | 4.630 | 711,699 | +0.26(+5.95%) |
Feb 10, 2023 | 4.320 | 4.410 | 4.295 | 4.370 | 465,764 | +0.03(+0.69%) |
Feb 09, 2023 | 4.430 | 4.480 | 4.300 | 4.340 | 513,027 | -0.09(-2.03%) |
Feb 08, 2023 | 4.360 | 4.450 | 4.275 | 4.430 | 298,383 | +0.08(+1.84%) |
Feb 07, 2023 | 4.350 | 4.440 | 4.315 | 4.350 | 522,167 | -0.02(-0.46%) |
Feb 06, 2023 | 4.260 | 4.380 | 4.210 | 4.370 | 411,876 | +0.08(+1.86%) |
Feb 03, 2023 | 4.490 | 4.520 | 4.270 | 4.290 | 440,411 | -0.23(-5.09%) |
Feb 02, 2023 | 4.540 | 4.620 | 4.439 | 4.520 | 529,815 | -0.01(-0.22%) |
Feb 01, 2023 | 4.620 | 4.660 | 4.402 | 4.530 | 623,292 | -0.12(-2.58%) |
Jan 31, 2023 | 4.490 | 4.695 | 4.485 | 4.650 | 608,350 | +0.20(+4.49%) |
Jan 30, 2023 | 4.590 | 4.625 | 4.440 | 4.450 | 379,626 | -0.18(-3.89%) |
Jan 27, 2023 | 4.780 | 4.828 | 4.610 | 4.630 | 551,538 | -0.17(-3.54%) |
Jan 26, 2023 | 4.840 | 4.889 | 4.730 | 4.800 | 557,321 | +0.01(+0.21%) |
Jan 25, 2023 | 4.620 | 4.858 | 4.560 | 4.790 | 684,456 | +0.13(+2.79%) |
Jan 24, 2023 | 4.620 | 4.790 | 4.610 | 4.660 | 643,067 | -0.03(-0.64%) |
Jan 23, 2023 | 4.770 | 4.870 | 4.625 | 4.690 | 627,565 | -0.09(-1.88%) |
Jan 20, 2023 | 4.580 | 4.790 | 4.510 | 4.780 | 640,787 | +0.21(+4.60%) |
Jan 19, 2023 | 4.380 | 4.580 | 4.200 | 4.570 | 1,434,973 | +0.10(+2.24%) |
Jan 18, 2023 | 5.100 | 5.110 | 4.440 | 4.470 | 1,923,388 | -0.45(-9.15%) |
Jan 17, 2023 | 4.600 | 4.945 | 4.600 | 4.920 | 893,093 | +0.26(+5.58%) |
Jan 13, 2023 | 4.620 | 4.770 | 4.530 | 4.660 | 753,729 | +0.03(+0.65%) |
Jan 12, 2023 | 4.480 | 4.700 | 4.415 | 4.630 | 1,149,484 | +0.09(+1.98%) |
Jan 11, 2023 | 4.260 | 4.590 | 4.240 | 4.540 | 1,066,190 | +0.34(+8.10%) |
Jan 10, 2023 | 4.300 | 4.311 | 4.150 | 4.200 | 641,708 | -0.05(-1.18%) |
Jan 09, 2023 | 4.170 | 4.300 | 4.112 | 4.250 | 817,517 | +0.06(+1.43%) |
Jan 06, 2023 | 4.160 | 4.361 | 4.140 | 4.190 | 1,250,587 | +0.09(+2.20%) |
Jan 05, 2023 | 3.900 | 4.120 | 3.850 | 4.100 | 1,010,322 | +0.22(+5.67%) |
Jan 04, 2023 | 3.740 | 3.920 | 3.670 | 3.880 | 762,452 | +0.19(+5.15%) |
Jan 03, 2023 | 3.910 | 4.025 | 3.690 | 3.690 | 962,828 | -0.21(-5.38%) |
Dec 30, 2022 | 3.760 | 3.910 | 3.740 | 3.900 | 548,114 | +0.10(+2.63%) |
Dec 29, 2022 | 3.780 | 3.920 | 3.780 | 3.800 | 1,078,700 | +0.03(+0.80%) |
Dec 28, 2022 | 3.620 | 3.875 | 3.560 | 3.770 | 1,146,694 | +0.10(+2.72%) |
Dec 27, 2022 | 3.560 | 3.670 | 3.460 | 3.670 | 838,129 | +0.07(+1.94%) |
Dec 23, 2022 | 3.550 | 3.650 | 3.450 | 3.600 | 862,603 | +0.05(+1.30%) |
Dec 22, 2022 | 3.504 | 3.564 | 3.385 | 3.554 | 719,571 | +0.14(+4.08%) |
Dec 21, 2022 | 3.275 | 3.469 | 3.245 | 3.414 | 1,096,423 | +0.14(+4.26%) |
Dec 20, 2022 | 3.026 | 3.305 | 3.026 | 3.275 | 887,968 | +0.27(+8.94%) |
Dec 19, 2022 | 2.877 | 3.036 | 2.857 | 3.006 | 573,030 | +0.13(+4.50%) |
Dec 16, 2022 | 2.847 | 2.927 | 2.847 | 2.877 | 753,688 | +0.01(+0.35%) |
Dec 15, 2022 | 2.867 | 2.877 | 2.797 | 2.867 | 467,506 | +0.01(+0.35%) |
Dec 14, 2022 | 2.837 | 2.877 | 2.772 | 2.857 | 638,125 | +0.02(+0.70%) |
Dec 13, 2022 | 2.927 | 2.947 | 2.817 | 2.837 | 492,697 | -0.03(-1.04%) |
Dec 12, 2022 | 2.767 | 2.897 | 2.767 | 2.867 | 651,814 | +0.11(+3.97%) |
Dec 09, 2022 | 2.797 | 2.817 | 2.728 | 2.757 | 410,987 | -0.04(-1.42%) |
Dec 08, 2022 | 2.996 | 3.076 | 2.797 | 2.797 | 606,493 | -0.20(-6.64%) |
Dec 07, 2022 | 2.847 | 3.010 | 2.847 | 2.996 | 610,286 | +0.13(+4.51%) |
Dec 06, 2022 | 2.887 | 2.927 | 2.802 | 2.867 | 711,967 | -0.02(-0.69%) |
Dec 05, 2022 | 3.036 | 3.066 | 2.877 | 2.887 | 677,923 | -0.18(-5.84%) |
Dec 02, 2022 | 3.156 | 3.186 | 3.066 | 3.066 | 635,926 | -0.11(-3.45%) |
Dec 01, 2022 | 3.195 | 3.216 | 3.126 | 3.176 | 599,412 | -0.04(-1.24%) |
Nov 30, 2022 | 3.166 | 3.245 | 3.146 | 3.215 | 435,307 | +0.02(+0.62%) |
Nov 29, 2022 | 3.295 | 3.365 | 3.186 | 3.195 | 671,241 | -0.09(-2.73%) |
Nov 28, 2022 | 3.156 | 3.310 | 3.136 | 3.285 | 862,645 | +0.09(+2.80%) |
Nov 25, 2022 | 3.006 | 3.255 | 2.986 | 3.195 | 827,471 | +0.19(+6.29%) |
Nov 23, 2022 | 2.797 | 3.006 | 2.797 | 3.006 | 633,488 | +0.30(+10.94%) |
Nov 22, 2022 | 2.690 | 2.739 | 2.631 | 2.710 | 212,268 | +0.04(+1.48%) |
Nov 21, 2022 | 2.700 | 2.716 | 2.581 | 2.670 | 317,485 | -0.01(-0.37%) |
Nov 18, 2022 | 2.680 | 2.720 | 2.621 | 2.680 | 244,130 | +0.00(+0.00%) |
Nov 17, 2022 | 2.641 | 2.680 | 2.591 | 2.680 | 433,243 | +0.01(+0.37%) |
Nov 16, 2022 | 2.759 | 2.759 | 2.655 | 2.670 | 322,404 | -0.07(-2.53%) |
Nov 15, 2022 | 2.819 | 2.889 | 2.730 | 2.739 | 338,370 | -0.07(-2.46%) |
Nov 14, 2022 | 2.888 | 2.908 | 2.769 | 2.809 | 531,880 | -0.03(-1.05%) |
Nov 11, 2022 | 2.789 | 2.883 | 2.779 | 2.838 | 800,195 | +0.07(+2.50%) |
Nov 10, 2022 | 2.927 | 2.937 | 2.769 | 2.769 | 821,768 | -0.08(-2.78%) |
Nov 09, 2022 | 3.026 | 3.026 | 2.833 | 2.848 | 747,936 | -0.20(-6.49%) |
Nov 08, 2022 | 3.066 | 3.100 | 2.977 | 3.046 | 422,161 | +0.01(+0.33%) |
Nov 07, 2022 | 3.125 | 3.145 | 3.026 | 3.036 | 318,974 | -0.08(-2.54%) |
Nov 04, 2022 | 3.184 | 3.204 | 3.091 | 3.115 | 423,345 | +0.02(+0.64%) |
Nov 03, 2022 | 3.086 | 3.165 | 3.036 | 3.095 | 435,520 | +0.00(+0.00%) |
Nov 02, 2022 | 3.234 | 3.234 | 3.081 | 3.095 | 551,919 | -0.12(-3.69%) |
Nov 01, 2022 | 3.036 | 3.214 | 3.016 | 3.214 | 645,059 | +0.24(+7.97%) |
Oct 31, 2022 | 2.997 | 3.125 | 2.977 | 2.977 | 963,797 | -0.01(-0.33%) |
Oct 28, 2022 | 3.056 | 3.095 | 2.943 | 2.987 | 668,930 | -0.09(-2.89%) |
Oct 27, 2022 | 3.036 | 3.095 | 2.977 | 3.076 | 549,553 | +0.05(+1.63%) |
Oct 26, 2022 | 3.076 | 3.134 | 3.006 | 3.026 | 467,938 | -0.04(-1.29%) |
Oct 25, 2022 | 3.026 | 3.086 | 2.977 | 3.066 | 754,367 | +0.07(+2.31%) |
Oct 24, 2022 | 3.076 | 3.076 | 2.943 | 2.997 | 590,476 | -0.10(-3.19%) |
Oct 21, 2022 | 2.977 | 3.095 | 2.967 | 3.095 | 566,933 | +0.14(+4.58%) |
Oct 20, 2022 | 2.911 | 3.029 | 2.911 | 2.960 | 589,492 | +0.01(+0.33%) |
Oct 19, 2022 | 2.950 | 3.009 | 2.871 | 2.950 | 690,024 | -0.04(-1.32%) |
Oct 18, 2022 | 3.097 | 3.097 | 2.940 | 2.989 | 286,437 | +0.00(+0.00%) |
Oct 17, 2022 | 2.970 | 3.029 | 2.960 | 2.989 | 326,157 | +0.08(+2.70%) |
Oct 14, 2022 | 2.989 | 3.009 | 2.881 | 2.911 | 393,259 | -0.06(-1.99%) |
Oct 13, 2022 | 2.871 | 3.025 | 2.861 | 2.970 | 441,399 | +0.06(+2.03%) |
Oct 12, 2022 | 2.979 | 2.984 | 2.891 | 2.911 | 293,542 | -0.07(-2.31%) |
Oct 11, 2022 | 2.999 | 3.078 | 2.970 | 2.979 | 369,944 | -0.08(-2.57%) |
Oct 10, 2022 | 3.078 | 3.097 | 3.009 | 3.058 | 74,941 | -0.01(-0.32%) |
Oct 07, 2022 | 3.127 | 3.137 | 3.048 | 3.068 | 115,520 | -0.08(-2.50%) |
Oct 06, 2022 | 3.176 | 3.225 | 3.127 | 3.147 | 210,589 | -0.05(-1.54%) |
Oct 05, 2022 | 3.265 | 3.265 | 3.152 | 3.196 | 428,644 | -0.04(-1.22%) |
Oct 04, 2022 | 3.206 | 3.265 | 3.195 | 3.235 | 438,302 | +0.08(+2.49%) |
Oct 03, 2022 | 3.019 | 3.166 | 2.999 | 3.156 | 422,868 | +0.20(+6.64%) |
Sep 30, 2022 | 2.989 | 3.073 | 2.950 | 2.960 | 419,992 | -0.02(-0.66%) |
Sep 29, 2022 | 2.901 | 2.979 | 2.822 | 2.979 | 396,118 | +0.04(+1.34%) |
Sep 28, 2022 | 2.891 | 2.979 | 2.891 | 2.940 | 343,105 | +0.05(+1.70%) |
Sep 27, 2022 | 2.871 | 2.979 | 2.871 | 2.891 | 462,088 | +0.02(+0.68%) |
Sep 26, 2022 | 2.930 | 2.970 | 2.822 | 2.871 | 800,553 | -0.10(-3.31%) |
Sep 23, 2022 | 3.137 | 3.137 | 2.891 | 2.970 | 1,579,828 | -0.22(-6.82%) |
Sep 22, 2022 | 3.187 | 3.226 | 3.153 | 3.187 | 557,381 | -0.01(-0.31%) |
Sep 21, 2022 | 3.294 | 3.304 | 3.167 | 3.197 | 587,815 | -0.09(-2.68%) |
Sep 20, 2022 | 3.265 | 3.299 | 3.162 | 3.285 | 548,478 | +0.04(+1.20%) |
Sep 19, 2022 | 3.079 | 3.265 | 3.069 | 3.246 | 658,190 | +0.14(+4.40%) |
Sep 16, 2022 | 3.030 | 3.118 | 2.996 | 3.109 | 350,865 | +0.04(+1.27%) |
Sep 15, 2022 | 3.197 | 3.255 | 3.040 | 3.070 | 342,420 | -0.15(-4.56%) |
Sep 14, 2022 | 3.197 | 3.246 | 3.173 | 3.216 | 286,950 | +0.05(+1.54%) |
Sep 13, 2022 | 3.138 | 3.304 | 3.099 | 3.167 | 517,762 | -0.08(-2.41%) |
Sep 12, 2022 | 3.373 | 3.382 | 3.226 | 3.246 | 566,577 | -0.05(-1.48%) |
Sep 09, 2022 | 3.206 | 3.324 | 3.192 | 3.294 | 869,996 | +0.12(+3.69%) |
Sep 08, 2022 | 3.197 | 3.275 | 3.084 | 3.177 | 592,099 | -0.02(-0.61%) |
Sep 07, 2022 | 3.001 | 3.197 | 2.960 | 3.197 | 811,882 | +0.20(+6.51%) |
Sep 06, 2022 | 3.089 | 3.123 | 2.968 | 3.001 | 700,524 | -0.08(-2.54%) |
Sep 02, 2022 | 3.030 | 3.112 | 2.952 | 3.079 | 348,800 | +0.11(+3.62%) |
Sep 01, 2022 | 2.845 | 2.982 | 2.825 | 2.972 | 218,148 | +0.09(+3.05%) |
Aug 31, 2022 | 3.070 | 3.128 | 2.884 | 2.884 | 463,646 | -0.22(-6.94%) |
Aug 30, 2022 | 3.099 | 3.162 | 3.020 | 3.099 | 542,978 | +0.00(+0.00%) |
Aug 29, 2022 | 3.001 | 3.177 | 2.991 | 3.099 | 703,215 | +0.06(+1.93%) |
Aug 26, 2022 | 3.060 | 3.128 | 2.972 | 3.040 | 639,746 | -0.02(-0.64%) |
Aug 25, 2022 | 3.021 | 3.128 | 2.913 | 3.060 | 895,827 | +0.05(+1.62%) |
Aug 24, 2022 | 2.923 | 3.060 | 2.786 | 3.011 | 992,107 | +0.15(+5.12%) |
Aug 23, 2022 | 2.727 | 2.873 | 2.727 | 2.864 | 548,541 | +0.12(+4.27%) |
Aug 22, 2022 | 2.649 | 2.796 | 2.588 | 2.747 | 664,890 | +0.07(+2.55%) |
Aug 19, 2022 | 2.825 | 2.830 | 2.659 | 2.679 | 628,560 | -0.18(-6.16%) |
Aug 18, 2022 | 2.806 | 2.874 | 2.767 | 2.855 | 459,942 | +0.04(+1.35%) |
Aug 17, 2022 | 2.768 | 2.870 | 2.753 | 2.816 | 555,583 | +0.01(+0.35%) |
Aug 16, 2022 | 2.826 | 2.865 | 2.768 | 2.807 | 502,019 | -0.04(-1.37%) |
Aug 15, 2022 | 2.787 | 2.855 | 2.739 | 2.846 | 314,591 | +0.04(+1.38%) |
Aug 12, 2022 | 2.700 | 2.826 | 2.700 | 2.807 | 444,652 | +0.08(+2.85%) |
Aug 11, 2022 | 2.642 | 2.763 | 2.642 | 2.729 | 606,043 | +0.10(+3.69%) |
Aug 10, 2022 | 2.612 | 2.661 | 2.593 | 2.632 | 297,828 | +0.06(+2.26%) |
Aug 09, 2022 | 2.719 | 2.729 | 2.554 | 2.574 | 657,511 | -0.14(-5.02%) |
Aug 08, 2022 | 2.642 | 2.729 | 2.641 | 2.710 | 520,445 | +0.09(+3.33%) |
Aug 05, 2022 | 2.457 | 2.642 | 2.428 | 2.622 | 520,985 | +0.11(+4.25%) |
Aug 04, 2022 | 2.603 | 2.676 | 2.496 | 2.515 | 638,836 | -0.07(-2.63%) |
Aug 03, 2022 | 2.603 | 2.671 | 2.544 | 2.583 | 943,885 | -0.01(-0.37%) |
Aug 02, 2022 | 2.535 | 2.642 | 2.535 | 2.593 | 666,990 | +0.04(+1.52%) |
Aug 01, 2022 | 2.583 | 2.680 | 2.525 | 2.554 | 594,253 | -0.05(-1.87%) |
Jul 29, 2022 | 2.496 | 2.700 | 2.491 | 2.603 | 1,491,107 | +0.14(+5.51%) |
Jul 28, 2022 | 2.399 | 2.515 | 2.350 | 2.467 | 1,043,239 | +0.10(+4.10%) |
Jul 27, 2022 | 2.243 | 2.379 | 2.156 | 2.370 | 825,065 | +0.15(+6.55%) |
Jul 26, 2022 | 2.205 | 2.287 | 2.166 | 2.224 | 464,545 | -0.03(-1.29%) |
Jul 25, 2022 | 2.127 | 2.273 | 2.127 | 2.253 | 560,029 | +0.12(+5.45%) |
Jul 22, 2022 | 2.010 | 2.146 | 1.971 | 2.137 | 1,099,756 | +0.15(+7.53%) |
Jul 21, 2022 | 2.079 | 2.088 | 1.959 | 1.987 | 825,315 | -0.09(-4.42%) |
Jul 20, 2022 | 2.143 | 2.153 | 2.061 | 2.079 | 554,670 | -0.06(-3.00%) |
Jul 19, 2022 | 2.134 | 2.166 | 2.107 | 2.143 | 514,684 | +0.03(+1.30%) |
Jul 18, 2022 | 2.051 | 2.203 | 2.051 | 2.116 | 826,861 | +0.08(+4.07%) |
Jul 15, 2022 | 2.024 | 2.051 | 1.952 | 2.033 | 721,707 | +0.06(+2.79%) |
Jul 14, 2022 | 1.978 | 2.015 | 1.923 | 1.978 | 714,947 | -0.06(-3.15%) |
Jul 13, 2022 | 2.051 | 2.072 | 1.990 | 2.042 | 437,350 | -0.01(-0.45%) |
Jul 12, 2022 | 2.088 | 2.116 | 2.015 | 2.051 | 559,815 | -0.06(-2.62%) |
Jul 11, 2022 | 2.143 | 2.185 | 2.088 | 2.107 | 587,100 | -0.08(-3.78%) |
Jul 08, 2022 | 2.107 | 2.272 | 2.087 | 2.189 | 1,200,931 | +0.07(+3.48%) |
Jul 07, 2022 | 2.143 | 2.212 | 2.107 | 2.116 | 906,234 | -0.02(-0.86%) |
Jul 06, 2022 | 2.171 | 2.189 | 2.111 | 2.134 | 342,731 | -0.05(-2.11%) |
Jul 05, 2022 | 2.180 | 2.199 | 2.028 | 2.180 | 743,955 | -0.07(-3.27%) |
Jul 01, 2022 | 2.189 | 2.263 | 2.107 | 2.254 | 655,306 | +0.06(+2.51%) |
Jun 30, 2022 | 2.263 | 2.272 | 2.180 | 2.199 | 593,035 | -0.09(-4.02%) |
Jun 29, 2022 | 2.300 | 2.327 | 2.254 | 2.291 | 653,756 | +0.00(+0.00%) |
Jun 28, 2022 | 2.300 | 2.344 | 2.245 | 2.291 | 596,738 | +0.01(+0.40%) |
Jun 27, 2022 | 2.291 | 2.314 | 2.217 | 2.281 | 645,991 | +0.01(+0.40%) |
Jun 24, 2022 | 2.337 | 2.373 | 2.263 | 2.272 | 422,820 | -0.04(-1.59%) |
Jun 23, 2022 | 2.401 | 2.447 | 2.246 | 2.309 | 571,411 | -0.08(-3.46%) |
Jun 22, 2022 | 2.300 | 2.429 | 2.281 | 2.392 | 682,385 | +0.06(+2.36%) |
Jun 21, 2022 | 2.383 | 2.410 | 2.327 | 2.337 | 624,478 | -0.02(-0.78%) |
Jun 17, 2022 | 2.355 | 2.410 | 2.318 | 2.355 | 764,649 | +0.01(+0.39%) |
Jun 16, 2022 | 2.327 | 2.392 | 2.314 | 2.346 | 629,514 | -0.06(-2.30%) |
Jun 15, 2022 | 2.337 | 2.419 | 2.337 | 2.401 | 757,197 | +0.10(+4.40%) |
Jun 14, 2022 | 2.235 | 2.332 | 2.235 | 2.300 | 951,291 | +0.07(+3.31%) |
Jun 13, 2022 | 2.364 | 2.419 | 2.226 | 2.226 | 998,512 | -0.15(-6.20%) |
Jun 10, 2022 | 2.373 | 2.438 | 2.337 | 2.373 | 799,771 | -0.05(-1.90%) |
Jun 09, 2022 | 2.603 | 2.603 | 2.410 | 2.419 | 784,382 | -0.17(-6.74%) |
Jun 08, 2022 | 2.668 | 2.695 | 2.594 | 2.594 | 733,079 | -0.08(-3.09%) |
Jun 07, 2022 | 2.668 | 2.723 | 2.645 | 2.677 | 449,350 | -0.02(-0.68%) |
Jun 06, 2022 | 2.815 | 2.835 | 2.659 | 2.695 | 784,472 | -0.10(-3.62%) |
Jun 03, 2022 | 2.760 | 2.820 | 2.714 | 2.797 | 546,131 | +0.05(+1.67%) |
Jun 02, 2022 | 2.751 | 2.824 | 2.695 | 2.751 | 552,531 | +0.03(+1.01%) |
Jun 01, 2022 | 2.815 | 2.815 | 2.695 | 2.723 | 660,400 | -0.09(-3.27%) |
May 31, 2022 | 2.889 | 2.889 | 2.783 | 2.815 | 593,613 | -0.07(-2.55%) |
May 27, 2022 | 2.925 | 2.971 | 2.889 | 2.889 | 339,914 | -0.04(-1.26%) |
May 26, 2022 | 2.925 | 2.953 | 2.875 | 2.925 | 623,845 | +0.06(+1.92%) |
May 25, 2022 | 2.889 | 2.935 | 2.852 | 2.870 | 216,787 | -0.03(-0.95%) |
May 24, 2022 | 2.843 | 2.907 | 2.810 | 2.898 | 523,343 | +0.04(+1.29%) |
May 23, 2022 | 2.815 | 2.879 | 2.732 | 2.861 | 797,266 | +0.13(+4.71%) |
May 20, 2022 | 2.824 | 2.870 | 2.668 | 2.732 | 348,733 | -0.08(-2.94%) |
May 19, 2022 | 2.778 | 2.889 | 2.743 | 2.815 | 657,487 | +0.06(+2.00%) |
May 18, 2022 | 2.852 | 2.879 | 2.741 | 2.760 | 675,915 | -0.11(-3.85%) |
May 17, 2022 | 2.907 | 2.962 | 2.864 | 2.870 | 483,604 | +0.02(+0.65%) |
May 16, 2022 | 2.732 | 2.870 | 2.732 | 2.852 | 650,284 | +0.15(+5.44%) |
May 13, 2022 | 2.631 | 2.760 | 2.631 | 2.705 | 593,932 | +0.09(+3.52%) |
May 12, 2022 | 2.585 | 2.668 | 2.521 | 2.613 | 526,707 | +0.00(+0.00%) |
May 11, 2022 | 2.548 | 2.636 | 2.511 | 2.613 | 453,298 | +0.07(+2.90%) |
May 10, 2022 | 2.603 | 2.622 | 2.494 | 2.539 | 519,861 | -0.03(-1.08%) |
May 09, 2022 | 2.695 | 2.714 | 2.567 | 2.567 | 685,002 | -0.17(-6.06%) |
May 06, 2022 | 2.686 | 2.760 | 2.668 | 2.732 | 501,962 | +0.00(+0.00%) |
May 05, 2022 | 2.806 | 2.806 | 2.663 | 2.732 | 647,095 | -0.13(-4.50%) |
May 04, 2022 | 2.778 | 2.866 | 2.714 | 2.861 | 623,702 | +0.07(+2.64%) |
May 03, 2022 | 2.649 | 2.797 | 2.649 | 2.787 | 592,930 | +0.15(+5.58%) |