Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.760 | 4.790 | 4.690 | 4.720 | 312,604 | -0.07(-1.46%) |
May 05, 2023 | 4.700 | 4.790 | 4.580 | 4.790 | 395,821 | +0.10(+2.13%) |
May 04, 2023 | 4.600 | 4.720 | 4.580 | 4.690 | 334,584 | +0.13(+2.85%) |
May 03, 2023 | 4.540 | 4.580 | 4.460 | 4.560 | 191,311 | -0.02(-0.44%) |
May 02, 2023 | 4.510 | 4.620 | 4.450 | 4.580 | 327,101 | +0.08(+1.78%) |
May 01, 2023 | 4.570 | 4.590 | 4.475 | 4.500 | 228,587 | -0.03(-0.66%) |
Apr 28, 2023 | 4.500 | 4.540 | 4.440 | 4.530 | 175,148 | +0.00(+0.00%) |
Apr 27, 2023 | 4.500 | 4.540 | 4.391 | 4.530 | 198,632 | +0.01(+0.22%) |
Apr 26, 2023 | 4.680 | 4.700 | 4.500 | 4.520 | 159,230 | -0.13(-2.80%) |
Apr 25, 2023 | 4.640 | 4.670 | 4.550 | 4.650 | 185,656 | -0.04(-0.85%) |
Apr 24, 2023 | 4.660 | 4.720 | 4.610 | 4.690 | 214,865 | -0.01(-0.21%) |
Apr 21, 2023 | 4.690 | 4.720 | 4.600 | 4.700 | 238,366 | -0.05(-1.05%) |
Apr 20, 2023 | 4.760 | 4.820 | 4.700 | 4.750 | 293,654 | -0.01(-0.21%) |
Apr 19, 2023 | 4.760 | 4.830 | 4.690 | 4.760 | 334,229 | -0.06(-1.24%) |
Apr 18, 2023 | 4.810 | 4.880 | 4.750 | 4.820 | 195,296 | +0.07(+1.47%) |
Apr 17, 2023 | 4.780 | 4.780 | 4.600 | 4.750 | 246,454 | -0.08(-1.66%) |
Apr 14, 2023 | 4.830 | 4.870 | 4.720 | 4.830 | 345,509 | -0.02(-0.41%) |
Apr 13, 2023 | 4.760 | 5.020 | 4.760 | 4.850 | 547,540 | +0.20(+4.30%) |
Apr 12, 2023 | 4.630 | 4.770 | 4.600 | 4.650 | 465,623 | +0.07(+1.53%) |
Apr 11, 2023 | 4.480 | 4.640 | 4.480 | 4.580 | 903,158 | +0.14(+3.15%) |
Apr 10, 2023 | 4.550 | 4.550 | 4.420 | 4.440 | 311,213 | -0.16(-3.48%) |
Apr 06, 2023 | 4.640 | 4.745 | 4.575 | 4.600 | 557,053 | -0.06(-1.29%) |
Apr 05, 2023 | 4.720 | 4.860 | 4.650 | 4.660 | 1,040,061 | -0.04(-0.85%) |
Apr 04, 2023 | 4.680 | 4.785 | 4.585 | 4.700 | 608,881 | +0.03(+0.64%) |
Apr 03, 2023 | 4.750 | 4.790 | 4.640 | 4.670 | 748,986 | -0.08(-1.68%) |
Mar 31, 2023 | 4.900 | 4.900 | 4.740 | 4.750 | 256,576 | -0.08(-1.66%) |
Mar 30, 2023 | 4.870 | 4.880 | 4.755 | 4.830 | 353,827 | +0.02(+0.42%) |
Mar 29, 2023 | 4.760 | 4.900 | 4.760 | 4.810 | 591,857 | +0.00(+0.00%) |
Mar 28, 2023 | 4.830 | 4.840 | 4.673 | 4.810 | 1,019,390 | -0.02(-0.41%) |
Mar 27, 2023 | 4.830 | 4.850 | 4.740 | 4.830 | 497,639 | -0.06(-1.23%) |
Mar 24, 2023 | 4.930 | 5.010 | 4.865 | 4.890 | 514,340 | +0.00(+0.00%) |
Mar 23, 2023 | 4.800 | 4.990 | 4.770 | 4.890 | 745,553 | +0.08(+1.66%) |
Mar 22, 2023 | 4.630 | 4.895 | 4.630 | 4.810 | 622,656 | +0.16(+3.44%) |
Mar 21, 2023 | 4.600 | 4.650 | 4.500 | 4.650 | 262,607 | -0.01(-0.21%) |
Mar 20, 2023 | 4.630 | 4.685 | 4.530 | 4.660 | 638,120 | +0.16(+3.56%) |
Mar 17, 2023 | 4.140 | 4.720 | 4.120 | 4.500 | 688,404 | +0.50(+12.50%) |
Mar 16, 2023 | 4.300 | 4.300 | 4.000 | 4.000 | 333,777 | -0.36(-8.26%) |
Mar 15, 2023 | 4.470 | 4.500 | 4.250 | 4.360 | 228,381 | -0.05(-1.13%) |
Mar 14, 2023 | 4.390 | 4.455 | 4.320 | 4.410 | 197,779 | +0.09(+2.08%) |
Mar 13, 2023 | 4.250 | 4.400 | 4.100 | 4.320 | 279,845 | +0.19(+4.60%) |
Mar 10, 2023 | 4.180 | 4.340 | 4.090 | 4.130 | 203,069 | +0.04(+0.98%) |
Mar 09, 2023 | 4.030 | 4.210 | 4.030 | 4.090 | 153,522 | +0.07(+1.74%) |
Mar 08, 2023 | 4.070 | 4.150 | 4.005 | 4.020 | 86,058 | -0.04(-0.99%) |
Mar 07, 2023 | 4.290 | 4.300 | 4.040 | 4.060 | 144,895 | -0.27(-6.24%) |
Mar 06, 2023 | 4.310 | 4.420 | 4.310 | 4.330 | 124,199 | -0.06(-1.37%) |
Mar 03, 2023 | 4.350 | 4.430 | 4.320 | 4.390 | 63,122 | +0.12(+2.81%) |
Mar 02, 2023 | 4.365 | 4.365 | 4.270 | 4.270 | 40,137 | -0.10(-2.29%) |
Mar 01, 2023 | 4.360 | 4.445 | 4.350 | 4.370 | 192,297 | +0.02(+0.46%) |
Feb 28, 2023 | 4.250 | 4.380 | 4.215 | 4.350 | 273,510 | +0.06(+1.40%) |
Feb 27, 2023 | 4.130 | 4.350 | 4.120 | 4.290 | 148,582 | +0.18(+4.38%) |
Feb 24, 2023 | 4.010 | 4.149 | 3.980 | 4.110 | 266,823 | -0.01(-0.24%) |
Feb 23, 2023 | 4.030 | 4.150 | 4.030 | 4.120 | 136,431 | +0.10(+2.49%) |
Feb 22, 2023 | 4.110 | 4.110 | 3.990 | 4.020 | 78,898 | -0.08(-1.95%) |
Feb 21, 2023 | 4.100 | 4.177 | 4.070 | 4.100 | 55,729 | -0.03(-0.73%) |
Feb 17, 2023 | 4.170 | 4.180 | 4.090 | 4.130 | 71,681 | -0.08(-1.90%) |
Feb 16, 2023 | 3.900 | 4.210 | 3.870 | 4.210 | 117,306 | +0.10(+2.43%) |
Feb 15, 2023 | 4.010 | 4.120 | 3.960 | 4.110 | 89,501 | -0.02(-0.48%) |
Feb 14, 2023 | 4.110 | 4.190 | 4.070 | 4.130 | 88,137 | -0.06(-1.43%) |
Feb 13, 2023 | 4.120 | 4.285 | 4.040 | 4.190 | 91,657 | +0.03(+0.72%) |
Feb 10, 2023 | 4.230 | 4.230 | 4.080 | 4.160 | 101,330 | -0.04(-0.95%) |
Feb 09, 2023 | 4.260 | 4.280 | 4.120 | 4.200 | 187,043 | -0.04(-0.94%) |
Feb 08, 2023 | 4.360 | 4.360 | 4.140 | 4.240 | 233,142 | +0.06(+1.44%) |
Feb 07, 2023 | 3.990 | 4.180 | 3.920 | 4.180 | 235,121 | +0.26(+6.63%) |
Feb 06, 2023 | 4.070 | 4.070 | 3.790 | 3.920 | 212,809 | -0.18(-4.39%) |
Feb 03, 2023 | 4.210 | 4.210 | 4.025 | 4.100 | 272,476 | -0.20(-4.65%) |
Feb 02, 2023 | 4.310 | 4.400 | 4.155 | 4.300 | 239,492 | -0.04(-0.92%) |
Feb 01, 2023 | 4.250 | 4.360 | 4.180 | 4.340 | 174,543 | +0.03(+0.70%) |
Jan 31, 2023 | 4.100 | 4.327 | 3.998 | 4.310 | 310,098 | +0.16(+3.86%) |
Jan 30, 2023 | 4.040 | 4.150 | 3.960 | 4.150 | 189,328 | +0.13(+3.23%) |
Jan 27, 2023 | 4.070 | 4.090 | 3.980 | 4.020 | 199,543 | -0.10(-2.43%) |
Jan 26, 2023 | 4.100 | 4.160 | 4.070 | 4.120 | 155,948 | -0.02(-0.48%) |
Jan 25, 2023 | 3.950 | 4.170 | 3.950 | 4.140 | 145,420 | +0.14(+3.50%) |
Jan 24, 2023 | 3.910 | 4.024 | 3.900 | 4.000 | 143,822 | +0.05(+1.27%) |
Jan 23, 2023 | 3.890 | 3.969 | 3.881 | 3.950 | 155,867 | -0.05(-1.25%) |
Jan 20, 2023 | 3.980 | 4.029 | 3.919 | 4.000 | 93,292 | +0.01(+0.25%) |
Jan 19, 2023 | 3.900 | 3.995 | 3.805 | 3.990 | 161,033 | +0.12(+2.97%) |
Jan 18, 2023 | 3.900 | 3.923 | 3.830 | 3.875 | 263,049 | -0.02(-0.39%) |
Jan 17, 2023 | 4.240 | 4.240 | 3.720 | 3.890 | 408,471 | -0.36(-8.47%) |
Jan 13, 2023 | 4.270 | 4.290 | 4.235 | 4.250 | 113,418 | -0.02(-0.47%) |
Jan 12, 2023 | 4.280 | 4.300 | 4.245 | 4.270 | 100,576 | +0.03(+0.71%) |
Jan 11, 2023 | 4.340 | 4.360 | 4.205 | 4.240 | 109,512 | -0.07(-1.62%) |
Jan 10, 2023 | 4.220 | 4.310 | 4.200 | 4.310 | 95,074 | +0.13(+3.11%) |
Jan 09, 2023 | 4.290 | 4.355 | 4.180 | 4.180 | 208,362 | -0.07(-1.53%) |
Jan 06, 2023 | 4.150 | 4.260 | 4.070 | 4.245 | 92,508 | +0.16(+3.79%) |
Jan 05, 2023 | 3.910 | 4.110 | 3.870 | 4.090 | 144,084 | +0.04(+0.99%) |
Jan 04, 2023 | 4.240 | 4.280 | 4.040 | 4.050 | 218,397 | -0.09(-2.17%) |
Jan 03, 2023 | 4.170 | 4.174 | 4.080 | 4.140 | 111,364 | +0.10(+2.48%) |
Dec 30, 2022 | 4.110 | 4.130 | 4.010 | 4.040 | 223,696 | -0.04(-0.98%) |
Dec 29, 2022 | 4.200 | 4.205 | 4.025 | 4.080 | 219,145 | -0.08(-1.92%) |
Dec 28, 2022 | 4.250 | 4.250 | 4.100 | 4.160 | 111,046 | -0.12(-2.80%) |
Dec 27, 2022 | 4.170 | 4.430 | 4.100 | 4.280 | 238,656 | +0.10(+2.39%) |
Dec 23, 2022 | 4.000 | 4.190 | 3.870 | 4.180 | 143,249 | +0.18(+4.50%) |
Dec 22, 2022 | 3.940 | 4.010 | 3.873 | 4.000 | 83,843 | -0.06(-1.48%) |
Dec 21, 2022 | 3.980 | 4.060 | 3.980 | 4.060 | 119,503 | +0.10(+2.53%) |
Dec 20, 2022 | 3.730 | 4.020 | 3.730 | 3.960 | 209,244 | +0.29(+8.05%) |
Dec 19, 2022 | 3.640 | 3.820 | 3.640 | 3.665 | 86,098 | -0.15(-3.81%) |
Dec 16, 2022 | 3.750 | 3.840 | 3.710 | 3.810 | 103,528 | +0.04(+1.06%) |
Dec 15, 2022 | 3.680 | 3.790 | 3.660 | 3.770 | 101,208 | -0.08(-2.20%) |
Dec 14, 2022 | 3.760 | 3.870 | 3.740 | 3.855 | 206,618 | +0.08(+2.25%) |
Dec 13, 2022 | 3.720 | 3.930 | 3.720 | 3.770 | 86,418 | +0.06(+1.62%) |
Dec 12, 2022 | 3.610 | 3.740 | 3.610 | 3.710 | 122,786 | +0.02(+0.54%) |
Dec 09, 2022 | 3.650 | 3.800 | 3.620 | 3.690 | 114,367 | +0.04(+0.96%) |
Dec 08, 2022 | 3.780 | 3.790 | 3.650 | 3.655 | 90,238 | -0.06(-1.48%) |
Dec 07, 2022 | 3.630 | 3.800 | 3.630 | 3.710 | 120,861 | +0.10(+2.77%) |
Dec 06, 2022 | 3.720 | 3.790 | 3.600 | 3.610 | 91,761 | -0.10(-2.70%) |
Dec 05, 2022 | 3.860 | 3.860 | 3.680 | 3.710 | 78,345 | -0.18(-4.63%) |
Dec 02, 2022 | 3.850 | 3.930 | 3.810 | 3.890 | 78,173 | -0.05(-1.27%) |
Dec 01, 2022 | 3.810 | 3.960 | 3.760 | 3.940 | 122,616 | +0.24(+6.49%) |
Nov 30, 2022 | 3.540 | 3.730 | 3.530 | 3.700 | 114,745 | +0.21(+6.02%) |
Nov 29, 2022 | 3.560 | 3.590 | 3.420 | 3.490 | 207,192 | -0.06(-1.69%) |
Nov 28, 2022 | 3.880 | 3.890 | 3.525 | 3.550 | 221,163 | -0.31(-7.91%) |
Nov 25, 2022 | 3.990 | 3.990 | 3.855 | 3.855 | 84,882 | -0.15(-3.63%) |
Nov 23, 2022 | 3.710 | 4.030 | 3.660 | 4.000 | 389,544 | +0.31(+8.40%) |
Nov 22, 2022 | 3.530 | 3.810 | 3.400 | 3.690 | 410,307 | +0.19(+5.43%) |
Nov 21, 2022 | 3.370 | 3.510 | 3.320 | 3.500 | 137,890 | +0.08(+2.34%) |
Nov 18, 2022 | 3.450 | 3.450 | 3.343 | 3.420 | 42,288 | +0.00(+0.00%) |
Nov 17, 2022 | 3.380 | 3.450 | 3.300 | 3.420 | 99,019 | +0.03(+0.88%) |
Nov 16, 2022 | 3.470 | 3.490 | 3.360 | 3.390 | 110,460 | -0.10(-2.87%) |
Nov 15, 2022 | 3.560 | 3.650 | 3.480 | 3.490 | 119,158 | -0.12(-3.32%) |
Nov 14, 2022 | 3.590 | 3.645 | 3.530 | 3.610 | 110,809 | -0.03(-0.82%) |
Nov 11, 2022 | 3.690 | 3.710 | 3.460 | 3.640 | 209,830 | -0.07(-1.89%) |
Nov 10, 2022 | 3.600 | 3.740 | 3.557 | 3.710 | 322,702 | +0.27(+7.85%) |
Nov 09, 2022 | 3.570 | 3.640 | 3.420 | 3.440 | 177,528 | -0.18(-4.97%) |
Nov 08, 2022 | 3.390 | 3.685 | 3.370 | 3.620 | 197,862 | +0.20(+5.85%) |
Nov 07, 2022 | 3.350 | 3.445 | 3.330 | 3.420 | 178,764 | +0.07(+2.09%) |
Nov 04, 2022 | 3.050 | 3.390 | 3.050 | 3.350 | 397,150 | +0.31(+10.20%) |
Nov 03, 2022 | 3.010 | 3.070 | 2.960 | 3.040 | 173,491 | -0.02(-0.65%) |
Nov 02, 2022 | 3.190 | 3.050 | 3.060 | 141,519 | -0.15(-4.67%) | |
Nov 01, 2022 | 3.250 | 3.250 | 3.180 | 3.210 | 88,765 | +0.07(+2.23%) |
Oct 31, 2022 | 3.100 | 3.220 | 3.100 | 3.140 | 48,406 | -0.03(-0.95%) |
Oct 28, 2022 | 3.190 | 3.250 | 3.085 | 3.170 | 278,702 | -0.08(-2.46%) |
Oct 27, 2022 | 3.350 | 3.410 | 3.250 | 3.250 | 169,487 | -0.13(-3.85%) |
Oct 26, 2022 | 3.340 | 3.440 | 3.330 | 3.380 | 170,048 | +0.08(+2.42%) |
Oct 25, 2022 | 3.270 | 3.365 | 3.270 | 3.300 | 131,928 | +0.06(+1.85%) |
Oct 24, 2022 | 3.330 | 3.330 | 3.165 | 3.240 | 85,383 | -0.06(-1.82%) |
Oct 21, 2022 | 3.170 | 3.340 | 3.170 | 3.300 | 114,154 | +0.13(+4.10%) |
Oct 20, 2022 | 3.190 | 3.330 | 3.165 | 3.170 | 109,901 | -0.02(-0.63%) |
Oct 19, 2022 | 3.260 | 3.270 | 3.140 | 3.190 | 103,768 | -0.14(-4.20%) |
Oct 18, 2022 | 3.410 | 3.430 | 3.330 | 3.330 | 80,250 | -0.06(-1.77%) |
Oct 17, 2022 | 3.350 | 3.430 | 3.300 | 3.390 | 131,710 | +0.11(+3.35%) |
Oct 14, 2022 | 3.500 | 3.500 | 3.275 | 3.280 | 113,303 | -0.22(-6.29%) |
Oct 13, 2022 | 3.350 | 3.500 | 3.270 | 3.500 | 250,938 | +0.01(+0.29%) |
Oct 12, 2022 | 3.400 | 3.540 | 3.400 | 3.490 | 147,048 | +0.15(+4.49%) |
Oct 11, 2022 | 3.310 | 3.480 | 3.290 | 3.340 | 119,615 | +0.02(+0.60%) |
Oct 10, 2022 | 3.430 | 3.450 | 3.300 | 3.320 | 93,733 | -0.16(-4.60%) |
Oct 07, 2022 | 3.600 | 3.680 | 3.480 | 3.480 | 122,359 | -0.21(-5.69%) |
Oct 06, 2022 | 3.630 | 3.720 | 3.570 | 3.690 | 162,838 | +0.05(+1.37%) |
Oct 05, 2022 | 3.580 | 3.655 | 3.510 | 3.640 | 136,331 | -0.01(-0.27%) |
Oct 04, 2022 | 3.510 | 3.689 | 3.510 | 3.650 | 305,803 | +0.17(+4.89%) |
Oct 03, 2022 | 3.300 | 3.510 | 3.280 | 3.480 | 246,523 | +0.22(+6.75%) |
Sep 30, 2022 | 3.080 | 3.295 | 3.040 | 3.260 | 216,854 | +0.13(+4.15%) |
Sep 29, 2022 | 3.100 | 3.130 | 3.020 | 3.130 | 86,503 | +0.03(+0.97%) |
Sep 28, 2022 | 2.850 | 3.120 | 2.850 | 3.100 | 115,855 | +0.26(+9.15%) |
Sep 27, 2022 | 2.880 | 2.940 | 2.830 | 2.840 | 125,755 | +0.00(+0.00%) |
Sep 26, 2022 | 3.000 | 3.036 | 2.820 | 2.840 | 143,394 | -0.19(-6.27%) |
Sep 23, 2022 | 2.930 | 3.070 | 2.890 | 3.030 | 408,281 | +0.01(+0.33%) |
Sep 22, 2022 | 3.080 | 3.160 | 3.000 | 3.020 | 213,184 | -0.06(-1.95%) |
Sep 21, 2022 | 3.100 | 3.170 | 3.015 | 3.080 | 201,288 | +0.01(+0.33%) |
Sep 20, 2022 | 3.110 | 3.110 | 3.010 | 3.070 | 83,083 | -0.08(-2.69%) |
Sep 19, 2022 | 3.070 | 3.170 | 3.018 | 3.155 | 92,560 | +0.04(+1.36%) |
Sep 16, 2022 | 3.010 | 3.145 | 2.950 | 3.113 | 191,775 | +0.04(+1.39%) |
Sep 15, 2022 | 3.150 | 3.220 | 3.010 | 3.070 | 123,624 | -0.10(-3.15%) |
Sep 14, 2022 | 3.150 | 3.200 | 3.100 | 3.170 | 208,246 | +0.04(+1.28%) |
Sep 13, 2022 | 3.250 | 3.300 | 3.090 | 3.130 | 269,573 | -0.29(-8.48%) |
Sep 12, 2022 | 3.320 | 3.450 | 3.197 | 3.420 | 184,582 | +0.18(+5.56%) |
Sep 09, 2022 | 3.320 | 3.495 | 3.240 | 3.240 | 354,713 | -0.02(-0.61%) |
Sep 08, 2022 | 3.210 | 3.290 | 3.180 | 3.260 | 397,535 | -0.04(-1.21%) |
Sep 07, 2022 | 3.190 | 3.360 | 3.125 | 3.300 | 160,976 | +0.13(+4.10%) |
Sep 06, 2022 | 3.350 | 3.440 | 3.165 | 3.170 | 349,393 | -0.22(-6.49%) |
Sep 02, 2022 | 3.240 | 3.430 | 3.190 | 3.390 | 396,774 | +0.23(+7.28%) |
Sep 01, 2022 | 3.240 | 3.280 | 3.150 | 3.160 | 213,785 | -0.19(-5.67%) |
Aug 31, 2022 | 3.370 | 3.440 | 3.260 | 3.350 | 387,329 | -0.01(-0.30%) |
Aug 30, 2022 | 3.440 | 3.460 | 3.230 | 3.360 | 501,897 | -0.11(-3.17%) |
Aug 29, 2022 | 3.380 | 3.565 | 3.380 | 3.470 | 191,950 | +0.04(+1.17%) |
Aug 26, 2022 | 3.300 | 3.470 | 3.300 | 3.430 | 284,279 | +0.06(+1.78%) |
Aug 25, 2022 | 3.550 | 3.560 | 3.330 | 3.370 | 247,189 | -0.16(-4.53%) |
Aug 24, 2022 | 3.440 | 3.680 | 3.440 | 3.530 | 184,928 | +0.02(+0.57%) |
Aug 23, 2022 | 3.340 | 3.560 | 3.300 | 3.510 | 144,371 | +0.16(+4.78%) |
Aug 22, 2022 | 3.200 | 3.370 | 3.200 | 3.350 | 289,412 | +0.08(+2.33%) |
Aug 19, 2022 | 3.300 | 3.340 | 3.250 | 3.274 | 494,936 | -0.11(-3.15%) |
Aug 18, 2022 | 3.400 | 3.510 | 3.325 | 3.380 | 237,946 | -0.07(-2.03%) |
Aug 17, 2022 | 3.600 | 3.600 | 3.400 | 3.450 | 100,460 | -0.17(-4.70%) |
Aug 16, 2022 | 3.580 | 3.630 | 3.530 | 3.620 | 70,623 | +0.02(+0.56%) |
Aug 15, 2022 | 3.580 | 3.600 | 3.480 | 3.600 | 155,431 | -0.06(-1.64%) |
Aug 12, 2022 | 3.420 | 3.680 | 3.420 | 3.660 | 119,121 | +0.25(+7.33%) |
Aug 11, 2022 | 3.440 | 3.490 | 3.350 | 3.410 | 133,559 | +0.00(+0.00%) |
Aug 10, 2022 | 3.540 | 3.540 | 3.335 | 3.410 | 87,330 | -0.03(-0.87%) |
Aug 09, 2022 | 3.380 | 3.450 | 3.280 | 3.440 | 41,116 | +0.04(+1.18%) |
Aug 08, 2022 | 3.290 | 3.460 | 3.240 | 3.400 | 69,756 | +0.17(+5.26%) |
Aug 05, 2022 | 3.150 | 3.240 | 3.090 | 3.230 | 59,116 | -0.02(-0.62%) |
Aug 04, 2022 | 2.990 | 3.280 | 2.985 | 3.250 | 180,745 | +0.29(+9.80%) |
Aug 03, 2022 | 2.980 | 2.980 | 2.870 | 2.960 | 27,537 | +0.02(+0.68%) |
Aug 02, 2022 | 2.860 | 3.039 | 2.860 | 2.940 | 62,498 | +0.07(+2.62%) |
Aug 01, 2022 | 3.010 | 3.050 | 2.860 | 2.865 | 35,236 | -0.14(-4.82%) |
Jul 29, 2022 | 3.060 | 3.060 | 2.890 | 3.010 | 123,736 | -0.04(-1.15%) |
Jul 28, 2022 | 2.960 | 3.060 | 2.872 | 3.045 | 192,846 | +0.17(+6.10%) |
Jul 27, 2022 | 2.690 | 2.890 | 2.650 | 2.870 | 251,428 | +0.18(+6.69%) |
Jul 26, 2022 | 2.580 | 2.710 | 2.580 | 2.690 | 49,979 | +0.10(+3.86%) |
Jul 25, 2022 | 2.600 | 2.640 | 2.560 | 2.590 | 128,002 | -0.05(-1.89%) |
Jul 22, 2022 | 2.710 | 2.770 | 2.615 | 2.640 | 117,689 | -0.01(-0.56%) |
Jul 21, 2022 | 2.520 | 2.720 | 2.480 | 2.655 | 131,918 | +0.15(+6.20%) |
Jul 20, 2022 | 2.560 | 2.580 | 2.470 | 2.500 | 63,439 | -0.04(-1.38%) |
Jul 19, 2022 | 2.510 | 2.570 | 2.450 | 2.535 | 67,296 | +0.08(+3.05%) |
Jul 18, 2022 | 2.450 | 2.590 | 2.450 | 2.460 | 129,872 | +0.06(+2.50%) |
Jul 15, 2022 | 2.470 | 2.470 | 2.300 | 2.400 | 99,503 | -0.05(-2.04%) |
Jul 14, 2022 | 2.570 | 2.570 | 2.370 | 2.450 | 354,987 | -0.20(-7.55%) |
Jul 13, 2022 | 2.610 | 2.720 | 2.520 | 2.650 | 83,780 | +0.04(+1.53%) |
Jul 12, 2022 | 2.620 | 2.690 | 2.540 | 2.610 | 55,130 | +0.06(+2.35%) |
Jul 11, 2022 | 2.570 | 2.650 | 2.550 | 2.550 | 27,846 | -0.10(-3.74%) |
Jul 08, 2022 | 2.670 | 2.690 | 2.550 | 2.649 | 88,706 | -0.00(-0.04%) |
Jul 07, 2022 | 2.640 | 2.700 | 2.610 | 2.650 | 72,459 | +0.04(+1.53%) |
Jul 06, 2022 | 2.660 | 2.660 | 2.450 | 2.610 | 168,503 | -0.03(-1.14%) |
Jul 05, 2022 | 2.820 | 2.820 | 2.588 | 2.640 | 128,152 | -0.19(-6.71%) |
Jul 01, 2022 | 2.690 | 2.913 | 2.640 | 2.830 | 37,746 | +0.08(+2.91%) |
Jun 30, 2022 | 2.910 | 2.910 | 2.730 | 2.750 | 106,504 | -0.12(-4.18%) |
Jun 29, 2022 | 2.940 | 2.940 | 2.810 | 2.870 | 98,489 | -0.05(-1.71%) |
Jun 28, 2022 | 3.090 | 3.140 | 2.890 | 2.920 | 70,268 | -0.17(-5.50%) |
Jun 27, 2022 | 3.150 | 3.170 | 3.060 | 3.090 | 126,125 | -0.05(-1.59%) |
Jun 24, 2022 | 3.050 | 3.143 | 2.930 | 3.140 | 96,498 | +0.13(+4.32%) |
Jun 23, 2022 | 3.160 | 3.240 | 2.990 | 3.010 | 160,513 | -0.18(-5.49%) |
Jun 22, 2022 | 3.330 | 3.330 | 3.180 | 3.185 | 107,880 | -0.15(-4.50%) |
Jun 21, 2022 | 3.400 | 3.520 | 3.230 | 3.335 | 141,108 | -0.06(-1.62%) |
Jun 17, 2022 | 3.570 | 3.570 | 3.340 | 3.390 | 204,554 | -0.17(-4.78%) |
Jun 16, 2022 | 3.750 | 3.750 | 3.360 | 3.560 | 254,842 | +0.04(+1.14%) |
Jun 15, 2022 | 3.520 | 3.580 | 3.370 | 3.520 | 81,734 | +0.12(+3.68%) |
Jun 14, 2022 | 3.700 | 3.700 | 3.350 | 3.395 | 102,503 | -0.15(-4.37%) |
Jun 13, 2022 | 4.010 | 4.010 | 3.530 | 3.550 | 259,015 | -0.74(-17.25%) |
Jun 10, 2022 | 3.950 | 4.320 | 3.890 | 4.290 | 133,354 | +0.25(+6.19%) |
Jun 09, 2022 | 4.120 | 4.120 | 3.900 | 4.040 | 60,802 | -0.09(-2.18%) |
Jun 08, 2022 | 4.090 | 4.180 | 4.045 | 4.130 | 123,463 | -0.01(-0.24%) |
Jun 07, 2022 | 4.010 | 4.150 | 4.010 | 4.140 | 49,339 | +0.01(+0.24%) |
Jun 06, 2022 | 4.440 | 4.440 | 4.110 | 4.130 | 104,395 | -0.25(-5.71%) |
Jun 03, 2022 | 4.270 | 4.440 | 4.230 | 4.380 | 119,760 | +0.09(+2.10%) |
Jun 02, 2022 | 3.870 | 4.300 | 3.870 | 4.290 | 150,205 | +0.46(+12.01%) |