Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.100 | 1.180 | 1.030 | 1.180 | 3,426,624 | +0.06(+5.36%) |
Apr 27, 2023 | 1.080 | 1.120 | 1.040 | 1.120 | 2,347,308 | +0.03(+2.75%) |
Apr 26, 2023 | 1.150 | 1.150 | 1.070 | 1.090 | 1,757,901 | -0.06(-5.22%) |
Apr 25, 2023 | 1.210 | 1.220 | 1.130 | 1.150 | 1,611,703 | -0.06(-4.96%) |
Apr 24, 2023 | 1.210 | 1.280 | 1.170 | 1.210 | 2,888,819 | -0.01(-0.82%) |
Apr 21, 2023 | 1.200 | 1.235 | 1.191 | 1.220 | 1,942,476 | +0.03(+2.52%) |
Apr 20, 2023 | 1.210 | 1.270 | 1.180 | 1.190 | 1,831,117 | -0.02(-1.65%) |
Apr 19, 2023 | 1.250 | 1.250 | 1.150 | 1.210 | 2,802,109 | -0.01(-0.82%) |
Apr 18, 2023 | 1.290 | 1.320 | 1.200 | 1.220 | 3,774,289 | -0.09(-6.87%) |
Apr 17, 2023 | 1.270 | 1.460 | 1.220 | 1.310 | 7,650,574 | +0.01(+0.77%) |
Apr 14, 2023 | 1.700 | 1.710 | 1.260 | 1.300 | 18,112,888 | -0.53(-28.96%) |
Apr 13, 2023 | 2.140 | 2.240 | 1.710 | 1.830 | 26,394,214 | -1.18(-39.20%) |
Apr 12, 2023 | 3.080 | 3.110 | 2.970 | 3.010 | 1,472,013 | -0.07(-2.27%) |
Apr 11, 2023 | 3.120 | 3.150 | 3.070 | 3.080 | 736,673 | -0.05(-1.60%) |
Apr 10, 2023 | 3.150 | 3.170 | 3.090 | 3.130 | 869,200 | -0.02(-0.63%) |
Apr 06, 2023 | 3.230 | 3.230 | 3.135 | 3.150 | 1,522,760 | -0.08(-2.48%) |
Apr 05, 2023 | 3.240 | 3.260 | 3.190 | 3.230 | 685,355 | -0.03(-0.92%) |
Apr 04, 2023 | 3.300 | 3.350 | 3.220 | 3.260 | 955,810 | -0.02(-0.61%) |
Apr 03, 2023 | 3.450 | 3.450 | 3.260 | 3.280 | 729,887 | -0.18(-5.20%) |
Mar 31, 2023 | 3.330 | 3.485 | 3.295 | 3.460 | 2,539,831 | +0.14(+4.22%) |
Mar 30, 2023 | 3.300 | 3.345 | 3.265 | 3.320 | 818,877 | +0.02(+0.61%) |
Mar 29, 2023 | 3.300 | 3.310 | 3.260 | 3.300 | 580,106 | +0.02(+0.61%) |
Mar 28, 2023 | 3.320 | 3.325 | 3.255 | 3.280 | 526,157 | -0.05(-1.50%) |
Mar 27, 2023 | 3.420 | 3.435 | 3.305 | 3.330 | 706,813 | -0.03(-0.89%) |
Mar 24, 2023 | 3.340 | 3.380 | 3.296 | 3.360 | 792,670 | +0.00(+0.00%) |
Mar 23, 2023 | 3.360 | 3.420 | 3.330 | 3.360 | 916,479 | +0.01(+0.30%) |
Mar 22, 2023 | 3.510 | 3.510 | 3.350 | 3.350 | 1,321,059 | -0.15(-4.29%) |
Mar 21, 2023 | 3.500 | 3.560 | 3.450 | 3.500 | 887,336 | +0.05(+1.45%) |
Mar 20, 2023 | 3.550 | 3.610 | 3.430 | 3.450 | 956,985 | -0.10(-2.82%) |
Mar 17, 2023 | 3.580 | 3.640 | 3.480 | 3.550 | 2,469,055 | -0.07(-1.93%) |
Mar 16, 2023 | 3.490 | 3.645 | 3.455 | 3.620 | 1,165,833 | +0.08(+2.26%) |
Mar 15, 2023 | 3.560 | 3.620 | 3.485 | 3.540 | 1,345,726 | -0.10(-2.75%) |
Mar 14, 2023 | 3.660 | 3.830 | 3.525 | 3.640 | 2,794,777 | +0.08(+2.25%) |
Mar 13, 2023 | 3.540 | 3.715 | 3.505 | 3.560 | 1,565,087 | -0.06(-1.66%) |
Mar 10, 2023 | 3.890 | 3.890 | 3.550 | 3.620 | 3,001,964 | -0.26(-6.70%) |
Mar 09, 2023 | 4.020 | 4.025 | 3.865 | 3.880 | 1,019,373 | -0.13(-3.24%) |
Mar 08, 2023 | 4.100 | 4.100 | 3.990 | 4.010 | 673,188 | -0.09(-2.20%) |
Mar 07, 2023 | 4.130 | 4.205 | 4.070 | 4.100 | 563,586 | +0.01(+0.24%) |
Mar 06, 2023 | 4.110 | 4.140 | 4.010 | 4.090 | 1,427,535 | -0.05(-1.21%) |
Mar 03, 2023 | 4.220 | 4.260 | 4.080 | 4.140 | 1,238,070 | -0.11(-2.59%) |
Mar 02, 2023 | 4.290 | 4.340 | 4.230 | 4.250 | 753,138 | -0.09(-2.07%) |
Mar 01, 2023 | 4.350 | 4.410 | 4.280 | 4.340 | 1,389,296 | +0.02(+0.46%) |
Feb 28, 2023 | 4.420 | 4.500 | 4.310 | 4.320 | 1,709,821 | -0.16(-3.57%) |
Feb 27, 2023 | 4.390 | 4.510 | 4.350 | 4.480 | 1,381,345 | +0.10(+2.28%) |
Feb 24, 2023 | 4.350 | 4.430 | 4.340 | 4.380 | 847,540 | -0.05(-1.13%) |
Feb 23, 2023 | 4.450 | 4.480 | 4.390 | 4.430 | 783,256 | +0.03(+0.68%) |
Feb 22, 2023 | 4.500 | 4.525 | 4.390 | 4.400 | 1,009,659 | -0.10(-2.22%) |
Feb 21, 2023 | 4.530 | 4.580 | 4.490 | 4.500 | 690,321 | -0.07(-1.53%) |
Feb 17, 2023 | 4.600 | 4.620 | 4.541 | 4.570 | 579,163 | -0.01(-0.22%) |
Feb 16, 2023 | 4.620 | 4.650 | 4.565 | 4.580 | 1,017,943 | -0.08(-1.72%) |
Feb 15, 2023 | 4.650 | 4.700 | 4.539 | 4.660 | 475,729 | -0.02(-0.43%) |
Feb 14, 2023 | 4.650 | 4.750 | 4.630 | 4.680 | 694,797 | -0.02(-0.43%) |
Feb 13, 2023 | 4.600 | 4.740 | 4.570 | 4.700 | 717,812 | +0.11(+2.40%) |
Feb 10, 2023 | 4.570 | 4.625 | 4.570 | 4.590 | 494,661 | +0.00(+0.00%) |
Feb 09, 2023 | 4.610 | 4.630 | 4.555 | 4.590 | 537,954 | +0.03(+0.66%) |
Feb 08, 2023 | 4.510 | 4.570 | 4.480 | 4.560 | 974,808 | +0.04(+0.88%) |
Feb 07, 2023 | 4.520 | 4.565 | 4.445 | 4.520 | 568,769 | +0.00(+0.00%) |
Feb 06, 2023 | 4.700 | 4.700 | 4.490 | 4.520 | 937,253 | -0.17(-3.62%) |
Feb 03, 2023 | 4.690 | 4.775 | 4.640 | 4.690 | 624,105 | -0.07(-1.47%) |
Feb 02, 2023 | 4.620 | 4.790 | 4.610 | 4.760 | 1,232,920 | +0.17(+3.70%) |
Feb 01, 2023 | 4.600 | 4.676 | 4.490 | 4.590 | 992,952 | +0.00(+0.00%) |
Jan 31, 2023 | 4.430 | 4.620 | 4.428 | 4.590 | 1,227,971 | +0.17(+3.85%) |
Jan 30, 2023 | 4.500 | 4.530 | 4.395 | 4.420 | 969,450 | -0.10(-2.21%) |
Jan 27, 2023 | 4.520 | 4.610 | 4.470 | 4.520 | 554,286 | +0.00(+0.00%) |
Jan 26, 2023 | 4.660 | 4.690 | 4.460 | 4.520 | 984,093 | -0.12(-2.59%) |
Jan 25, 2023 | 4.790 | 4.790 | 4.511 | 4.640 | 770,315 | -0.17(-3.53%) |
Jan 24, 2023 | 4.750 | 4.835 | 4.725 | 4.810 | 595,231 | +0.06(+1.26%) |
Jan 23, 2023 | 4.730 | 4.790 | 4.670 | 4.750 | 667,870 | +0.00(+0.00%) |
Jan 20, 2023 | 4.740 | 4.760 | 4.660 | 4.750 | 773,784 | +0.07(+1.50%) |
Jan 19, 2023 | 4.620 | 4.760 | 4.610 | 4.680 | 545,049 | +0.02(+0.43%) |
Jan 18, 2023 | 4.810 | 4.895 | 4.635 | 4.660 | 668,285 | -0.09(-1.89%) |
Jan 17, 2023 | 4.730 | 4.800 | 4.670 | 4.750 | 827,345 | +0.00(+0.00%) |
Jan 13, 2023 | 4.520 | 4.775 | 4.495 | 4.750 | 889,128 | +0.17(+3.71%) |
Jan 12, 2023 | 4.410 | 4.594 | 4.330 | 4.580 | 1,021,540 | +0.21(+4.81%) |
Jan 11, 2023 | 4.310 | 4.420 | 4.255 | 4.370 | 3,504,345 | +0.02(+0.46%) |
Jan 10, 2023 | 4.580 | 4.620 | 4.305 | 4.350 | 955,102 | -0.26(-5.64%) |
Jan 09, 2023 | 4.900 | 4.900 | 4.430 | 4.610 | 1,395,868 | -0.15(-3.15%) |
Jan 06, 2023 | 4.640 | 4.890 | 4.555 | 4.760 | 1,243,584 | +0.12(+2.59%) |
Jan 05, 2023 | 4.300 | 4.960 | 4.290 | 4.640 | 2,706,827 | +0.37(+8.67%) |
Jan 04, 2023 | 4.460 | 4.460 | 4.250 | 4.270 | 880,967 | -0.13(-2.95%) |
Jan 03, 2023 | 4.520 | 4.610 | 4.330 | 4.400 | 710,418 | -0.08(-1.79%) |
Dec 30, 2022 | 4.400 | 4.510 | 4.370 | 4.480 | 378,981 | +0.05(+1.13%) |
Dec 29, 2022 | 4.460 | 4.590 | 4.410 | 4.430 | 565,152 | +0.02(+0.45%) |
Dec 28, 2022 | 4.340 | 4.430 | 4.310 | 4.410 | 450,514 | +0.06(+1.38%) |
Dec 27, 2022 | 4.360 | 4.415 | 4.290 | 4.350 | 391,033 | -0.02(-0.46%) |
Dec 23, 2022 | 4.490 | 4.510 | 4.315 | 4.370 | 297,943 | -0.11(-2.46%) |
Dec 22, 2022 | 4.490 | 4.500 | 4.400 | 4.480 | 424,933 | -0.06(-1.32%) |
Dec 21, 2022 | 4.590 | 4.630 | 4.520 | 4.540 | 709,979 | -0.02(-0.44%) |
Dec 20, 2022 | 4.510 | 4.620 | 4.480 | 4.560 | 335,642 | +0.05(+1.11%) |
Dec 19, 2022 | 4.650 | 4.650 | 4.470 | 4.510 | 476,214 | -0.15(-3.22%) |
Dec 16, 2022 | 4.520 | 4.690 | 4.400 | 4.660 | 1,055,513 | +0.02(+0.43%) |
Dec 15, 2022 | 4.590 | 4.650 | 4.490 | 4.640 | 505,839 | +0.05(+1.09%) |
Dec 14, 2022 | 4.660 | 4.720 | 4.530 | 4.590 | 505,935 | -0.06(-1.29%) |
Dec 13, 2022 | 4.700 | 4.720 | 4.560 | 4.650 | 595,350 | +0.08(+1.75%) |
Dec 12, 2022 | 4.570 | 4.660 | 4.550 | 4.570 | 381,817 | -0.01(-0.22%) |
Dec 09, 2022 | 4.600 | 4.710 | 4.560 | 4.580 | 383,181 | -0.05(-1.08%) |
Dec 08, 2022 | 4.610 | 4.695 | 4.545 | 4.630 | 332,769 | +0.03(+0.65%) |
Dec 07, 2022 | 4.520 | 4.680 | 4.510 | 4.600 | 501,188 | +0.04(+0.88%) |
Dec 06, 2022 | 4.640 | 4.700 | 4.535 | 4.560 | 459,768 | -0.07(-1.51%) |
Dec 05, 2022 | 4.840 | 4.840 | 4.550 | 4.630 | 699,732 | -0.15(-3.14%) |
Dec 02, 2022 | 4.720 | 4.820 | 4.670 | 4.780 | 339,707 | -0.03(-0.62%) |
Dec 01, 2022 | 4.860 | 4.890 | 4.800 | 4.810 | 491,515 | -0.01(-0.21%) |
Nov 30, 2022 | 4.700 | 4.820 | 4.665 | 4.820 | 683,451 | +0.17(+3.66%) |
Nov 29, 2022 | 4.590 | 4.770 | 4.542 | 4.650 | 886,193 | +0.04(+0.87%) |
Nov 28, 2022 | 4.600 | 4.730 | 4.595 | 4.610 | 376,684 | -0.07(-1.50%) |
Nov 25, 2022 | 4.590 | 4.700 | 4.584 | 4.680 | 195,825 | +0.00(+0.00%) |
Nov 23, 2022 | 4.630 | 4.690 | 4.615 | 4.680 | 402,526 | +0.05(+1.08%) |
Nov 22, 2022 | 4.680 | 4.695 | 4.551 | 4.630 | 484,340 | -0.03(-0.64%) |
Nov 21, 2022 | 4.610 | 4.735 | 4.590 | 4.660 | 473,157 | +0.04(+0.87%) |
Nov 18, 2022 | 4.840 | 4.850 | 4.580 | 4.620 | 1,361,437 | -0.08(-1.70%) |
Nov 17, 2022 | 4.610 | 4.810 | 4.520 | 4.700 | 1,588,967 | +0.08(+1.73%) |
Nov 16, 2022 | 4.500 | 4.660 | 4.480 | 4.620 | 1,143,249 | +0.11(+2.44%) |
Nov 15, 2022 | 4.510 | 4.560 | 4.460 | 4.510 | 653,235 | +0.06(+1.35%) |
Nov 14, 2022 | 4.410 | 4.500 | 4.330 | 4.450 | 532,154 | +0.02(+0.45%) |
Nov 11, 2022 | 4.500 | 4.590 | 4.430 | 4.430 | 737,744 | -0.09(-1.99%) |
Nov 10, 2022 | 4.490 | 4.550 | 4.372 | 4.520 | 924,501 | +0.21(+4.87%) |
Nov 09, 2022 | 4.380 | 4.460 | 4.250 | 4.310 | 701,517 | -0.12(-2.71%) |
Nov 08, 2022 | 4.490 | 4.510 | 4.390 | 4.430 | 801,303 | -0.05(-1.12%) |
Nov 07, 2022 | 4.450 | 4.620 | 4.400 | 4.480 | 876,745 | +0.06(+1.36%) |
Nov 04, 2022 | 4.570 | 4.570 | 4.270 | 4.420 | 812,104 | -0.14(-3.07%) |
Nov 03, 2022 | 4.260 | 4.670 | 4.200 | 4.560 | 1,322,407 | +0.24(+5.56%) |
Nov 02, 2022 | 4.500 | 4.320 | 1,591,108 | -0.08(-1.82%) | ||
Nov 01, 2022 | 4.390 | 4.500 | 4.290 | 4.400 | 1,493,742 | +0.11(+2.56%) |
Oct 31, 2022 | 4.350 | 4.370 | 4.240 | 4.290 | 661,291 | -0.04(-0.92%) |
Oct 28, 2022 | 4.230 | 4.360 | 4.140 | 4.330 | 472,860 | +0.16(+3.84%) |
Oct 27, 2022 | 4.380 | 4.390 | 4.140 | 4.170 | 578,633 | -0.11(-2.57%) |
Oct 26, 2022 | 4.240 | 4.360 | 4.225 | 4.280 | 491,695 | +0.02(+0.47%) |
Oct 25, 2022 | 4.240 | 4.320 | 4.160 | 4.260 | 566,284 | +0.10(+2.40%) |
Oct 24, 2022 | 4.000 | 4.240 | 3.900 | 4.160 | 1,402,295 | +0.23(+5.85%) |
Oct 21, 2022 | 3.930 | 3.970 | 3.815 | 3.930 | 553,004 | +0.04(+1.03%) |
Oct 20, 2022 | 3.810 | 3.980 | 3.770 | 3.890 | 531,148 | +0.10(+2.64%) |
Oct 19, 2022 | 3.890 | 3.916 | 3.770 | 3.790 | 491,765 | -0.17(-4.29%) |
Oct 18, 2022 | 3.930 | 4.000 | 3.860 | 3.960 | 501,541 | +0.15(+3.94%) |
Oct 17, 2022 | 3.720 | 3.829 | 3.670 | 3.810 | 540,961 | +0.16(+4.38%) |
Oct 14, 2022 | 3.850 | 3.885 | 3.630 | 3.650 | 646,385 | -0.16(-4.20%) |
Oct 13, 2022 | 3.630 | 3.825 | 3.570 | 3.810 | 657,243 | +0.10(+2.70%) |
Oct 12, 2022 | 3.880 | 3.880 | 3.640 | 3.710 | 728,107 | -0.12(-3.13%) |
Oct 11, 2022 | 3.850 | 3.920 | 3.700 | 3.830 | 653,929 | +0.00(+0.00%) |
Oct 10, 2022 | 3.800 | 3.910 | 3.720 | 3.830 | 761,307 | +0.09(+2.41%) |
Oct 07, 2022 | 3.780 | 3.875 | 3.700 | 3.740 | 796,063 | -0.13(-3.36%) |
Oct 06, 2022 | 3.880 | 3.945 | 3.790 | 3.870 | 619,825 | +0.05(+1.31%) |
Oct 05, 2022 | 3.790 | 3.850 | 3.610 | 3.820 | 734,869 | -0.04(-1.04%) |
Oct 04, 2022 | 3.800 | 3.925 | 3.800 | 3.860 | 852,323 | +0.11(+2.93%) |
Oct 03, 2022 | 3.720 | 3.775 | 3.590 | 3.750 | 888,378 | +0.11(+3.02%) |
Sep 30, 2022 | 3.650 | 3.809 | 3.640 | 3.640 | 1,084,586 | -0.05(-1.36%) |
Sep 29, 2022 | 3.650 | 3.730 | 3.555 | 3.690 | 1,114,535 | -0.05(-1.34%) |
Sep 28, 2022 | 3.700 | 3.795 | 3.690 | 3.740 | 909,082 | +0.05(+1.36%) |
Sep 27, 2022 | 3.570 | 3.735 | 3.520 | 3.690 | 1,008,373 | +0.17(+4.83%) |
Sep 26, 2022 | 3.570 | 3.735 | 3.460 | 3.520 | 939,375 | -0.17(-4.61%) |
Sep 23, 2022 | 3.740 | 3.750 | 3.515 | 3.690 | 1,215,696 | -0.10(-2.64%) |
Sep 22, 2022 | 3.980 | 3.980 | 3.660 | 3.790 | 1,040,185 | -0.18(-4.53%) |
Sep 21, 2022 | 3.970 | 4.090 | 3.927 | 3.970 | 755,875 | +0.00(+0.00%) |
Sep 20, 2022 | 3.650 | 4.105 | 3.590 | 3.970 | 2,026,260 | +0.31(+8.47%) |
Sep 19, 2022 | 3.650 | 3.720 | 3.470 | 3.660 | 694,995 | -0.04(-1.08%) |
Sep 16, 2022 | 3.630 | 3.710 | 3.520 | 3.700 | 2,956,064 | -0.04(-1.07%) |
Sep 15, 2022 | 3.730 | 3.995 | 3.680 | 3.740 | 1,165,165 | -0.01(-0.27%) |
Sep 14, 2022 | 3.420 | 3.770 | 3.380 | 3.750 | 1,511,362 | +0.30(+8.70%) |
Sep 13, 2022 | 3.430 | 3.590 | 3.380 | 3.450 | 589,257 | -0.11(-3.09%) |
Sep 12, 2022 | 3.580 | 3.580 | 3.360 | 3.560 | 745,031 | -0.02(-0.56%) |
Sep 09, 2022 | 3.640 | 3.655 | 3.560 | 3.580 | 750,247 | -0.01(-0.28%) |
Sep 08, 2022 | 3.450 | 3.630 | 3.450 | 3.590 | 847,129 | +0.11(+3.16%) |
Sep 07, 2022 | 3.370 | 3.480 | 3.260 | 3.480 | 725,728 | +0.23(+7.08%) |
Sep 06, 2022 | 3.390 | 3.420 | 3.215 | 3.250 | 764,582 | -0.07(-2.11%) |
Sep 02, 2022 | 3.410 | 3.430 | 3.280 | 3.320 | 465,553 | -0.05(-1.48%) |
Sep 01, 2022 | 3.390 | 3.390 | 3.300 | 3.370 | 499,706 | -0.05(-1.46%) |
Aug 31, 2022 | 3.430 | 3.500 | 3.380 | 3.420 | 539,293 | +0.02(+0.59%) |
Aug 30, 2022 | 3.460 | 3.520 | 3.360 | 3.400 | 615,712 | -0.06(-1.73%) |
Aug 29, 2022 | 3.430 | 3.530 | 3.430 | 3.460 | 362,814 | -0.02(-0.57%) |
Aug 26, 2022 | 3.700 | 3.700 | 3.450 | 3.480 | 613,032 | -0.20(-5.43%) |
Aug 25, 2022 | 3.760 | 3.760 | 3.655 | 3.680 | 561,731 | -0.04(-1.08%) |
Aug 24, 2022 | 3.520 | 3.740 | 3.520 | 3.720 | 506,276 | +0.20(+5.68%) |
Aug 23, 2022 | 3.580 | 3.580 | 3.430 | 3.520 | 576,059 | -0.04(-1.12%) |
Aug 22, 2022 | 3.490 | 3.665 | 3.430 | 3.560 | 1,188,008 | +0.01(+0.28%) |
Aug 19, 2022 | 3.700 | 3.730 | 3.490 | 3.550 | 951,471 | -0.19(-5.08%) |
Aug 18, 2022 | 3.680 | 3.760 | 3.571 | 3.740 | 570,010 | +0.07(+1.91%) |
Aug 17, 2022 | 3.720 | 3.760 | 3.645 | 3.670 | 720,479 | -0.12(-3.17%) |
Aug 16, 2022 | 3.840 | 3.840 | 3.700 | 3.790 | 715,598 | -0.03(-0.79%) |
Aug 15, 2022 | 3.690 | 3.850 | 3.610 | 3.820 | 840,696 | +0.11(+2.96%) |
Aug 12, 2022 | 3.620 | 3.755 | 3.570 | 3.710 | 812,388 | +0.14(+3.92%) |
Aug 11, 2022 | 3.520 | 3.640 | 3.490 | 3.570 | 755,010 | +0.10(+2.88%) |
Aug 10, 2022 | 3.370 | 3.490 | 3.370 | 3.470 | 565,083 | +0.21(+6.44%) |
Aug 09, 2022 | 3.380 | 3.410 | 3.230 | 3.260 | 630,654 | -0.16(-4.68%) |
Aug 08, 2022 | 3.460 | 3.535 | 3.380 | 3.420 | 616,992 | +0.01(+0.29%) |
Aug 05, 2022 | 3.220 | 3.450 | 3.180 | 3.410 | 627,562 | +0.11(+3.33%) |
Aug 04, 2022 | 3.480 | 3.500 | 3.270 | 3.300 | 731,757 | -0.12(-3.51%) |
Aug 03, 2022 | 3.050 | 3.520 | 2.980 | 3.420 | 1,903,533 | +0.42(+14.00%) |
Aug 02, 2022 | 2.930 | 3.090 | 2.900 | 3.000 | 1,137,995 | +0.05(+1.69%) |
Aug 01, 2022 | 2.950 | 3.020 | 2.895 | 2.950 | 877,511 | -0.10(-3.28%) |
Jul 29, 2022 | 2.860 | 3.070 | 2.810 | 3.050 | 1,311,838 | +0.16(+5.54%) |
Jul 28, 2022 | 3.090 | 3.090 | 2.880 | 2.890 | 624,295 | -0.19(-6.17%) |
Jul 27, 2022 | 3.010 | 3.100 | 3.000 | 3.080 | 927,804 | +0.08(+2.67%) |
Jul 26, 2022 | 2.950 | 3.020 | 2.850 | 3.000 | 478,439 | +0.04(+1.35%) |
Jul 25, 2022 | 3.000 | 3.005 | 2.910 | 2.960 | 556,549 | -0.01(-0.34%) |
Jul 22, 2022 | 3.180 | 3.180 | 2.910 | 2.970 | 1,043,896 | -0.23(-7.19%) |
Jul 21, 2022 | 3.030 | 3.215 | 3.000 | 3.200 | 1,049,085 | +0.16(+5.26%) |
Jul 20, 2022 | 2.920 | 3.070 | 2.920 | 3.040 | 664,747 | +0.12(+4.11%) |
Jul 19, 2022 | 2.770 | 2.940 | 2.770 | 2.920 | 753,618 | +0.21(+7.75%) |
Jul 18, 2022 | 2.920 | 2.945 | 2.690 | 2.710 | 676,921 | -0.19(-6.55%) |
Jul 15, 2022 | 2.920 | 3.050 | 2.880 | 2.900 | 1,339,390 | +0.05(+1.75%) |
Jul 14, 2022 | 2.790 | 2.870 | 2.730 | 2.850 | 557,617 | -0.01(-0.35%) |
Jul 13, 2022 | 2.750 | 2.870 | 2.710 | 2.860 | 470,017 | +0.06(+2.14%) |
Jul 12, 2022 | 2.840 | 2.910 | 2.765 | 2.800 | 556,857 | -0.02(-0.71%) |
Jul 11, 2022 | 2.970 | 2.980 | 2.820 | 2.820 | 491,429 | -0.15(-5.05%) |
Jul 08, 2022 | 2.870 | 3.015 | 2.850 | 2.970 | 749,467 | +0.05(+1.71%) |
Jul 07, 2022 | 2.830 | 2.975 | 2.810 | 2.920 | 952,414 | +0.12(+4.29%) |
Jul 06, 2022 | 2.890 | 2.930 | 2.800 | 2.800 | 616,237 | -0.06(-2.10%) |
Jul 05, 2022 | 2.620 | 2.870 | 2.566 | 2.860 | 757,790 | +0.20(+7.52%) |
Jul 01, 2022 | 2.660 | 2.730 | 2.610 | 2.660 | 2,445,818 | +0.01(+0.38%) |
Jun 30, 2022 | 2.740 | 2.780 | 2.620 | 2.650 | 1,454,193 | -0.16(-5.69%) |
Jun 29, 2022 | 2.840 | 2.860 | 2.750 | 2.810 | 488,582 | -0.01(-0.35%) |
Jun 28, 2022 | 2.920 | 2.940 | 2.810 | 2.820 | 388,631 | -0.08(-2.76%) |
Jun 27, 2022 | 2.890 | 2.930 | 2.800 | 2.900 | 1,410,964 | +0.03(+1.05%) |
Jun 24, 2022 | 2.830 | 2.880 | 2.770 | 2.870 | 2,383,208 | +0.06(+2.14%) |
Jun 23, 2022 | 2.740 | 2.815 | 2.710 | 2.810 | 1,009,371 | +0.09(+3.31%) |
Jun 22, 2022 | 2.610 | 2.770 | 2.600 | 2.720 | 791,183 | +0.07(+2.64%) |
Jun 21, 2022 | 2.680 | 2.760 | 2.520 | 2.650 | 843,247 | +0.00(+0.00%) |
Jun 17, 2022 | 2.580 | 2.750 | 2.580 | 2.650 | 1,612,195 | +0.05(+1.92%) |
Jun 16, 2022 | 2.600 | 2.610 | 2.480 | 2.600 | 1,306,218 | -0.09(-3.35%) |
Jun 15, 2022 | 2.660 | 2.740 | 2.610 | 2.690 | 1,039,400 | +0.06(+2.28%) |
Jun 14, 2022 | 2.670 | 2.695 | 2.560 | 2.630 | 879,671 | -0.03(-1.13%) |
Jun 13, 2022 | 2.690 | 2.750 | 2.610 | 2.660 | 1,126,828 | -0.13(-4.66%) |
Jun 10, 2022 | 2.860 | 2.870 | 2.740 | 2.790 | 957,742 | -0.14(-4.78%) |
Jun 09, 2022 | 2.930 | 2.990 | 2.890 | 2.930 | 620,080 | -0.04(-1.35%) |
Jun 08, 2022 | 2.990 | 3.050 | 2.940 | 2.970 | 831,950 | -0.05(-1.66%) |
Jun 07, 2022 | 2.770 | 3.020 | 2.720 | 3.020 | 820,212 | +0.21(+7.47%) |
Jun 06, 2022 | 2.900 | 2.912 | 2.660 | 2.810 | 1,338,382 | -0.04(-1.40%) |
Jun 03, 2022 | 2.910 | 2.910 | 2.760 | 2.850 | 1,699,017 | -0.07(-2.40%) |
Jun 02, 2022 | 2.850 | 2.990 | 2.785 | 2.920 | 1,407,687 | +0.07(+2.46%) |
Jun 01, 2022 | 2.920 | 2.980 | 2.780 | 2.850 | 1,053,302 | -0.04(-1.38%) |
May 31, 2022 | 3.110 | 3.110 | 2.880 | 2.890 | 1,790,217 | -0.28(-8.83%) |
May 27, 2022 | 2.940 | 3.195 | 2.880 | 3.170 | 1,505,369 | +0.23(+7.82%) |
May 26, 2022 | 2.880 | 2.990 | 2.800 | 2.940 | 1,011,853 | +0.06(+2.08%) |
May 25, 2022 | 2.840 | 2.930 | 2.820 | 2.880 | 1,067,534 | +0.01(+0.35%) |
May 24, 2022 | 2.980 | 2.995 | 2.855 | 2.870 | 1,654,240 | -0.12(-4.01%) |
May 23, 2022 | 3.050 | 3.090 | 2.840 | 2.990 | 3,029,426 | +0.00(+0.00%) |
May 20, 2022 | 2.980 | 3.050 | 2.855 | 2.990 | 2,725,759 | +0.11(+3.82%) |
May 19, 2022 | 2.820 | 2.955 | 2.820 | 2.880 | 1,380,460 | -0.05(-1.71%) |
May 18, 2022 | 3.080 | 3.150 | 2.880 | 2.930 | 1,415,874 | -0.27(-8.44%) |
May 17, 2022 | 3.210 | 3.280 | 3.160 | 3.200 | 1,445,872 | +0.06(+1.91%) |
May 16, 2022 | 3.320 | 3.350 | 3.130 | 3.140 | 1,731,763 | -0.16(-4.85%) |
May 13, 2022 | 3.030 | 3.310 | 3.000 | 3.300 | 3,880,501 | +0.32(+10.74%) |
May 12, 2022 | 2.570 | 2.990 | 2.530 | 2.980 | 4,305,397 | +0.53(+21.63%) |
May 11, 2022 | 2.620 | 2.635 | 2.450 | 2.450 | 3,495,666 | -0.16(-6.13%) |
May 10, 2022 | 2.480 | 2.700 | 2.440 | 2.610 | 2,324,420 | +0.19(+7.85%) |
May 09, 2022 | 2.740 | 2.765 | 2.390 | 2.420 | 2,178,317 | -0.32(-11.68%) |
May 06, 2022 | 2.810 | 2.810 | 2.410 | 2.740 | 3,105,818 | +0.24(+9.60%) |
May 05, 2022 | 2.660 | 2.710 | 2.480 | 2.500 | 1,864,556 | -0.19(-7.06%) |
May 04, 2022 | 2.660 | 2.700 | 2.470 | 2.690 | 2,337,803 | +0.02(+0.75%) |
May 03, 2022 | 2.760 | 2.775 | 2.630 | 2.670 | 1,460,870 | -0.09(-3.26%) |