Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.690 | 1.730 | 1.650 | 1.650 | 14,117 | -0.02(-1.20%) |
May 30, 2023 | 1.680 | 1.700 | 1.660 | 1.670 | 7,436 | +0.02(+1.21%) |
May 26, 2023 | 1.630 | 1.680 | 1.590 | 1.650 | 31,832 | +0.07(+4.43%) |
May 25, 2023 | 1.680 | 1.729 | 1.580 | 1.580 | 21,728 | -0.11(-6.51%) |
May 24, 2023 | 1.730 | 1.745 | 1.680 | 1.690 | 14,904 | -0.02(-1.17%) |
May 23, 2023 | 1.700 | 1.744 | 1.660 | 1.710 | 30,799 | +0.04(+2.40%) |
May 22, 2023 | 1.580 | 1.720 | 1.560 | 1.670 | 112,763 | +0.14(+9.15%) |
May 19, 2023 | 1.540 | 1.550 | 1.520 | 1.530 | 11,720 | +0.04(+2.68%) |
May 18, 2023 | 1.460 | 1.530 | 1.460 | 1.490 | 9,546 | +0.01(+0.68%) |
May 17, 2023 | 1.500 | 1.500 | 1.440 | 1.480 | 35,912 | +0.00(+0.00%) |
May 16, 2023 | 1.510 | 1.520 | 1.480 | 1.480 | 13,054 | -0.02(-1.33%) |
May 15, 2023 | 1.540 | 1.540 | 1.470 | 1.500 | 22,022 | +0.02(+1.35%) |
May 12, 2023 | 1.540 | 1.560 | 1.450 | 1.480 | 29,353 | -0.04(-2.58%) |
May 11, 2023 | 1.520 | 1.540 | 1.505 | 1.519 | 13,664 | +0.01(+0.61%) |
May 10, 2023 | 1.534 | 1.540 | 1.500 | 1.510 | 9,785 | +0.02(+1.34%) |
May 09, 2023 | 1.500 | 1.534 | 1.480 | 1.490 | 6,056 | +0.02(+1.36%) |
May 08, 2023 | 1.540 | 1.570 | 1.470 | 1.470 | 26,430 | -0.04(-2.64%) |
May 05, 2023 | 1.380 | 1.510 | 1.380 | 1.510 | 38,535 | +0.12(+8.63%) |
May 04, 2023 | 1.490 | 1.490 | 1.380 | 1.390 | 18,144 | -0.03(-2.11%) |
May 03, 2023 | 1.400 | 1.460 | 1.320 | 1.420 | 11,752 | +0.03(+2.16%) |
May 02, 2023 | 1.450 | 1.530 | 1.390 | 1.390 | 19,416 | -0.04(-2.80%) |
May 01, 2023 | 1.420 | 1.500 | 1.420 | 1.430 | 16,498 | +0.02(+1.42%) |
Apr 28, 2023 | 1.300 | 1.450 | 1.300 | 1.410 | 43,932 | +0.12(+9.36%) |
Apr 27, 2023 | 1.266 | 1.310 | 1.260 | 1.289 | 14,063 | +0.07(+5.69%) |
Apr 26, 2023 | 1.330 | 1.391 | 1.175 | 1.220 | 38,162 | -0.13(-9.61%) |
Apr 25, 2023 | 1.400 | 1.400 | 1.330 | 1.350 | 25,208 | -0.03(-2.20%) |
Apr 24, 2023 | 1.400 | 1.425 | 1.354 | 1.380 | 11,027 | -0.02(-1.43%) |
Apr 21, 2023 | 1.450 | 1.450 | 1.380 | 1.400 | 21,373 | -0.04(-2.64%) |
Apr 20, 2023 | 1.540 | 1.540 | 1.360 | 1.438 | 20,195 | -0.01(-0.48%) |
Apr 19, 2023 | 1.560 | 1.560 | 1.415 | 1.445 | 41,899 | +0.06(+3.96%) |
Apr 18, 2023 | 1.360 | 1.440 | 1.360 | 1.390 | 47,598 | +0.00(+0.01%) |
Apr 17, 2023 | 1.390 | 1.430 | 1.380 | 1.390 | 14,996 | +0.00(+0.00%) |
Apr 14, 2023 | 1.460 | 1.477 | 1.380 | 1.390 | 15,934 | -0.08(-5.27%) |
Apr 13, 2023 | 1.430 | 1.500 | 1.420 | 1.467 | 37,634 | -0.00(-0.10%) |
Apr 12, 2023 | 1.480 | 1.480 | 1.350 | 1.469 | 16,148 | +0.01(+0.60%) |
Apr 11, 2023 | 1.510 | 1.538 | 1.450 | 1.460 | 21,185 | -0.01(-0.68%) |
Apr 10, 2023 | 1.450 | 1.510 | 1.420 | 1.470 | 21,880 | +0.05(+3.52%) |
Apr 06, 2023 | 1.440 | 1.450 | 1.409 | 1.420 | 11,948 | +0.03(+2.16%) |
Apr 05, 2023 | 1.380 | 1.440 | 1.380 | 1.390 | 21,049 | -0.01(-0.71%) |
Apr 04, 2023 | 1.370 | 1.600 | 1.350 | 1.400 | 31,504 | +0.00(+0.00%) |
Apr 03, 2023 | 1.410 | 1.420 | 1.380 | 1.400 | 9,811 | +0.01(+0.72%) |
Mar 31, 2023 | 1.730 | 1.730 | 1.360 | 1.390 | 102,421 | -0.32(-18.71%) |
Mar 30, 2023 | 1.720 | 1.730 | 1.690 | 1.710 | 28,067 | +0.04(+2.40%) |
Mar 29, 2023 | 1.650 | 1.698 | 1.650 | 1.670 | 9,746 | +0.03(+1.83%) |
Mar 28, 2023 | 1.640 | 1.710 | 1.625 | 1.640 | 50,306 | +0.03(+1.86%) |
Mar 27, 2023 | 1.620 | 1.630 | 1.580 | 1.610 | 25,839 | +0.04(+2.55%) |
Mar 24, 2023 | 1.630 | 1.633 | 1.550 | 1.570 | 36,317 | -0.03(-1.66%) |
Mar 23, 2023 | 1.570 | 1.607 | 1.520 | 1.597 | 38,253 | +0.04(+2.34%) |
Mar 22, 2023 | 1.550 | 1.570 | 1.535 | 1.560 | 25,453 | +0.02(+1.30%) |
Mar 21, 2023 | 1.520 | 1.570 | 1.520 | 1.540 | 30,647 | +0.07(+4.76%) |
Mar 20, 2023 | 1.560 | 1.560 | 1.463 | 1.470 | 17,462 | -0.09(-5.77%) |
Mar 17, 2023 | 1.550 | 1.560 | 1.510 | 1.560 | 20,488 | +0.00(+0.00%) |
Mar 16, 2023 | 1.550 | 1.560 | 1.500 | 1.560 | 4,937 | +0.06(+4.00%) |
Mar 15, 2023 | 1.450 | 1.500 | 1.440 | 1.500 | 12,370 | +0.04(+2.74%) |
Mar 14, 2023 | 1.500 | 1.550 | 1.460 | 1.460 | 18,269 | -0.02(-1.35%) |
Mar 13, 2023 | 1.370 | 1.620 | 1.370 | 1.480 | 14,510 | +0.08(+5.71%) |
Mar 10, 2023 | 1.520 | 1.630 | 1.310 | 1.400 | 42,209 | -0.16(-10.26%) |
Mar 09, 2023 | 1.610 | 1.760 | 1.500 | 1.560 | 120,646 | -0.08(-4.88%) |
Mar 08, 2023 | 1.680 | 1.680 | 1.620 | 1.640 | 17,308 | +0.00(+0.00%) |
Mar 07, 2023 | 1.700 | 1.700 | 1.638 | 1.640 | 9,244 | -0.06(-3.53%) |
Mar 06, 2023 | 1.780 | 1.800 | 1.700 | 1.700 | 11,511 | -0.06(-3.40%) |
Mar 03, 2023 | 1.760 | 1.837 | 1.730 | 1.760 | 23,770 | -0.02(-1.13%) |
Mar 02, 2023 | 1.760 | 1.830 | 1.760 | 1.780 | 9,594 | +0.00(+0.00%) |
Mar 01, 2023 | 1.824 | 1.830 | 1.770 | 1.780 | 25,322 | -0.03(-1.66%) |
Feb 28, 2023 | 1.910 | 1.930 | 1.810 | 1.810 | 15,198 | -0.06(-3.21%) |
Feb 27, 2023 | 1.790 | 1.885 | 1.751 | 1.870 | 46,900 | +0.06(+3.31%) |
Feb 24, 2023 | 1.860 | 1.900 | 1.810 | 1.810 | 15,748 | -0.04(-2.03%) |
Feb 23, 2023 | 1.921 | 1.921 | 1.760 | 1.847 | 107,058 | -0.02(-1.20%) |
Feb 22, 2023 | 2.020 | 2.020 | 1.800 | 1.870 | 33,068 | -0.11(-5.56%) |
Feb 21, 2023 | 1.970 | 2.020 | 1.790 | 1.980 | 115,197 | +0.07(+3.66%) |
Feb 17, 2023 | 1.950 | 1.960 | 1.900 | 1.910 | 24,789 | -0.04(-2.05%) |
Feb 16, 2023 | 1.930 | 1.982 | 1.930 | 1.950 | 8,072 | -0.02(-1.19%) |
Feb 15, 2023 | 2.020 | 2.020 | 1.950 | 1.974 | 14,562 | +0.02(+0.95%) |
Feb 14, 2023 | 2.020 | 2.020 | 1.952 | 1.955 | 12,158 | -0.01(-0.76%) |
Feb 13, 2023 | 1.990 | 1.990 | 1.961 | 1.970 | 11,102 | +0.00(+0.25%) |
Feb 10, 2023 | 1.910 | 1.986 | 1.893 | 1.965 | 15,708 | +0.09(+4.68%) |
Feb 09, 2023 | 2.120 | 2.120 | 1.820 | 1.877 | 140,132 | -0.23(-11.03%) |
Feb 08, 2023 | 2.140 | 2.140 | 2.000 | 2.110 | 111,248 | +0.01(+0.48%) |
Feb 07, 2023 | 2.100 | 2.176 | 2.100 | 2.100 | 32,334 | +0.00(+0.24%) |
Feb 06, 2023 | 2.160 | 2.160 | 2.030 | 2.095 | 19,072 | -0.06(-3.01%) |
Feb 03, 2023 | 2.240 | 2.240 | 2.150 | 2.160 | 19,364 | -0.06(-2.70%) |
Feb 02, 2023 | 2.340 | 2.350 | 2.150 | 2.220 | 63,092 | -0.04(-1.77%) |
Feb 01, 2023 | 2.120 | 2.260 | 2.120 | 2.260 | 29,983 | +0.18(+8.65%) |
Jan 31, 2023 | 2.080 | 2.100 | 2.070 | 2.080 | 39,776 | +0.01(+0.48%) |
Jan 30, 2023 | 2.250 | 2.250 | 2.045 | 2.070 | 50,135 | -0.15(-6.55%) |
Jan 27, 2023 | 2.174 | 2.220 | 2.170 | 2.215 | 65,384 | +0.04(+2.07%) |
Jan 26, 2023 | 2.190 | 2.280 | 2.100 | 2.170 | 46,808 | +0.00(+0.03%) |
Jan 25, 2023 | 2.090 | 2.180 | 2.060 | 2.169 | 78,767 | +0.10(+4.80%) |
Jan 24, 2023 | 1.960 | 2.090 | 1.930 | 2.070 | 88,651 | +0.14(+7.26%) |
Jan 23, 2023 | 1.920 | 1.930 | 1.830 | 1.930 | 30,124 | +0.03(+1.72%) |
Jan 20, 2023 | 1.870 | 1.910 | 1.860 | 1.897 | 27,042 | +0.02(+0.91%) |
Jan 19, 2023 | 1.840 | 1.890 | 1.810 | 1.880 | 32,312 | +0.04(+2.35%) |
Jan 18, 2023 | 1.930 | 1.980 | 1.820 | 1.837 | 39,061 | -0.08(-4.33%) |
Jan 17, 2023 | 1.810 | 1.980 | 1.802 | 1.920 | 79,823 | +0.13(+7.26%) |
Jan 13, 2023 | 1.750 | 1.820 | 1.744 | 1.790 | 42,940 | +0.07(+4.07%) |
Jan 12, 2023 | 1.730 | 1.735 | 1.650 | 1.720 | 13,447 | +0.04(+2.38%) |
Jan 11, 2023 | 1.700 | 1.740 | 1.660 | 1.680 | 17,670 | -0.03(-1.75%) |
Jan 10, 2023 | 1.690 | 1.740 | 1.620 | 1.710 | 55,882 | +0.04(+2.40%) |
Jan 09, 2023 | 1.700 | 1.710 | 1.650 | 1.670 | 15,530 | -0.02(-1.18%) |
Jan 06, 2023 | 1.750 | 1.762 | 1.650 | 1.690 | 27,089 | +0.07(+4.13%) |
Jan 05, 2023 | 1.580 | 1.625 | 1.560 | 1.623 | 16,819 | +0.04(+2.72%) |
Jan 04, 2023 | 1.480 | 1.580 | 1.480 | 1.580 | 17,186 | +0.08(+5.33%) |
Jan 03, 2023 | 1.550 | 1.610 | 1.450 | 1.500 | 24,169 | -0.01(-0.66%) |
Dec 30, 2022 | 1.480 | 1.540 | 1.420 | 1.510 | 45,965 | -0.01(-0.66%) |
Dec 29, 2022 | 1.420 | 1.540 | 1.421 | 1.520 | 18,251 | +0.13(+9.35%) |
Dec 28, 2022 | 1.350 | 1.410 | 1.273 | 1.390 | 117,317 | +0.06(+4.51%) |
Dec 27, 2022 | 1.480 | 1.482 | 1.300 | 1.330 | 32,018 | -0.13(-8.90%) |
Dec 23, 2022 | 1.380 | 1.470 | 1.380 | 1.460 | 23,930 | +0.09(+6.57%) |
Dec 22, 2022 | 1.320 | 1.370 | 1.320 | 1.370 | 22,623 | +0.05(+3.79%) |
Dec 21, 2022 | 1.400 | 1.400 | 1.290 | 1.320 | 62,426 | -0.05(-3.65%) |
Dec 20, 2022 | 1.360 | 1.390 | 1.330 | 1.370 | 18,630 | -0.04(-2.84%) |
Dec 19, 2022 | 1.480 | 1.560 | 1.300 | 1.410 | 46,985 | -0.06(-4.08%) |
Dec 16, 2022 | 1.580 | 1.580 | 1.456 | 1.470 | 5,630 | -0.02(-1.34%) |
Dec 15, 2022 | 1.550 | 1.550 | 1.481 | 1.490 | 18,783 | -0.06(-3.87%) |
Dec 14, 2022 | 1.550 | 1.560 | 1.510 | 1.550 | 26,941 | -0.03(-1.90%) |
Dec 13, 2022 | 1.608 | 1.632 | 1.530 | 1.580 | 28,335 | +0.02(+1.28%) |
Dec 12, 2022 | 1.490 | 1.570 | 1.480 | 1.560 | 44,743 | +0.09(+6.12%) |
Dec 09, 2022 | 1.560 | 1.560 | 1.450 | 1.470 | 44,133 | +0.00(+0.00%) |
Dec 08, 2022 | 1.400 | 1.500 | 1.390 | 1.470 | 18,482 | +0.03(+2.08%) |
Dec 07, 2022 | 1.620 | 1.620 | 1.338 | 1.440 | 163,701 | -0.09(-5.88%) |
Dec 06, 2022 | 1.601 | 1.607 | 1.516 | 1.530 | 22,267 | -0.07(-4.38%) |
Dec 05, 2022 | 1.660 | 1.753 | 1.600 | 1.600 | 32,441 | -0.10(-5.75%) |
Dec 02, 2022 | 1.660 | 1.720 | 1.660 | 1.698 | 44,761 | +0.07(+4.15%) |
Dec 01, 2022 | 1.530 | 1.660 | 1.500 | 1.630 | 43,083 | +0.16(+10.88%) |
Nov 30, 2022 | 1.470 | 1.480 | 1.410 | 1.470 | 53,479 | +0.00(+0.22%) |
Nov 29, 2022 | 1.490 | 1.510 | 1.460 | 1.467 | 18,088 | -0.03(-2.27%) |
Nov 28, 2022 | 1.450 | 1.530 | 1.430 | 1.501 | 34,967 | +0.04(+2.80%) |
Nov 25, 2022 | 1.480 | 1.480 | 1.460 | 1.460 | 3,901 | +0.00(+0.34%) |
Nov 23, 2022 | 1.350 | 1.486 | 1.350 | 1.455 | 14,164 | +0.08(+5.43%) |
Nov 22, 2022 | 1.430 | 1.475 | 1.280 | 1.380 | 91,120 | -0.07(-4.83%) |
Nov 21, 2022 | 1.530 | 1.530 | 1.450 | 1.450 | 32,073 | -0.03(-2.03%) |
Nov 18, 2022 | 1.520 | 1.530 | 1.440 | 1.480 | 26,565 | -0.01(-0.67%) |
Nov 17, 2022 | 1.560 | 1.560 | 1.450 | 1.490 | 21,031 | -0.02(-1.32%) |
Nov 16, 2022 | 1.570 | 1.580 | 1.480 | 1.510 | 11,423 | -0.02(-1.31%) |
Nov 15, 2022 | 1.570 | 1.600 | 1.290 | 1.530 | 111,227 | -0.06(-3.77%) |
Nov 14, 2022 | 1.560 | 1.610 | 1.550 | 1.590 | 89,521 | +0.06(+3.92%) |
Nov 11, 2022 | 1.450 | 1.640 | 1.391 | 1.530 | 188,169 | +0.07(+4.79%) |
Nov 10, 2022 | 1.360 | 1.490 | 1.320 | 1.460 | 158,039 | +0.12(+8.96%) |
Nov 09, 2022 | 1.410 | 1.476 | 1.290 | 1.340 | 120,055 | -0.08(-5.63%) |
Nov 08, 2022 | 1.660 | 1.660 | 1.400 | 1.420 | 348,076 | -0.12(-7.80%) |
Nov 07, 2022 | 2.770 | 2.860 | 1.290 | 1.540 | 1,240,801 | -1.31(-45.96%) |
Nov 04, 2022 | 3.180 | 3.180 | 2.720 | 2.850 | 67,561 | -0.31(-9.81%) |
Nov 03, 2022 | 3.200 | 3.240 | 3.160 | 3.160 | 9,818 | -0.05(-1.56%) |
Nov 02, 2022 | 3.290 | 3.290 | 3.180 | 3.210 | 16,937 | -0.07(-2.13%) |
Nov 01, 2022 | 3.290 | 3.300 | 3.270 | 3.280 | 10,384 | +0.03(+0.92%) |
Oct 31, 2022 | 3.280 | 3.280 | 3.240 | 3.250 | 9,664 | -0.03(-0.91%) |
Oct 28, 2022 | 3.300 | 3.300 | 3.260 | 3.280 | 5,753 | -0.03(-0.91%) |
Oct 27, 2022 | 3.370 | 3.370 | 3.300 | 3.310 | 10,167 | +0.01(+0.30%) |
Oct 26, 2022 | 3.250 | 3.310 | 3.180 | 3.300 | 42,902 | +0.04(+1.23%) |
Oct 25, 2022 | 3.300 | 3.300 | 3.260 | 3.260 | 14,116 | +0.03(+0.92%) |
Oct 24, 2022 | 3.250 | 3.350 | 3.200 | 3.230 | 7,521 | +0.02(+0.63%) |
Oct 21, 2022 | 3.260 | 3.260 | 3.200 | 3.210 | 5,772 | -0.07(-2.03%) |
Oct 20, 2022 | 3.176 | 3.320 | 3.176 | 3.276 | 6,834 | +0.18(+5.69%) |
Oct 19, 2022 | 3.310 | 3.332 | 3.100 | 3.100 | 7,492 | -0.20(-6.06%) |
Oct 18, 2022 | 3.320 | 3.395 | 3.240 | 3.300 | 13,697 | -0.02(-0.60%) |
Oct 17, 2022 | 3.279 | 3.399 | 3.279 | 3.320 | 2,660 | +0.09(+2.79%) |
Oct 14, 2022 | 3.420 | 3.420 | 3.180 | 3.230 | 6,480 | -0.03(-0.92%) |
Oct 13, 2022 | 3.300 | 3.401 | 3.190 | 3.260 | 32,105 | -0.11(-3.26%) |
Oct 12, 2022 | 3.401 | 3.401 | 3.300 | 3.370 | 7,409 | -0.03(-0.88%) |
Oct 11, 2022 | 3.330 | 3.542 | 3.300 | 3.400 | 28,097 | +0.03(+0.85%) |
Oct 10, 2022 | 3.250 | 3.470 | 3.250 | 3.371 | 3,695 | +0.15(+4.70%) |
Oct 07, 2022 | 3.400 | 3.400 | 3.220 | 3.220 | 4,106 | -0.22(-6.40%) |
Oct 06, 2022 | 3.400 | 3.460 | 3.370 | 3.440 | 5,394 | -0.02(-0.58%) |
Oct 05, 2022 | 3.440 | 3.460 | 3.380 | 3.460 | 4,821 | +0.10(+2.98%) |
Oct 04, 2022 | 3.400 | 3.400 | 3.360 | 3.360 | 11,702 | +0.09(+2.75%) |
Oct 03, 2022 | 3.240 | 3.275 | 3.240 | 3.270 | 1,910 | +0.08(+2.51%) |
Sep 30, 2022 | 3.210 | 3.300 | 3.190 | 3.190 | 6,730 | -0.01(-0.37%) |
Sep 29, 2022 | 3.438 | 3.450 | 3.180 | 3.202 | 3,607 | -0.10(-2.97%) |
Sep 28, 2022 | 3.150 | 3.392 | 3.150 | 3.300 | 14,264 | +0.17(+5.43%) |
Sep 27, 2022 | 3.030 | 3.150 | 3.030 | 3.130 | 31,343 | +0.10(+3.30%) |
Sep 26, 2022 | 3.200 | 3.256 | 3.000 | 3.030 | 27,245 | -0.15(-4.72%) |
Sep 23, 2022 | 3.580 | 3.580 | 3.100 | 3.180 | 118,043 | -0.30(-8.62%) |
Sep 22, 2022 | 3.540 | 3.540 | 3.400 | 3.480 | 30,410 | -0.10(-2.66%) |
Sep 21, 2022 | 3.620 | 3.621 | 3.500 | 3.575 | 12,837 | -0.07(-2.05%) |
Sep 20, 2022 | 3.680 | 3.680 | 3.540 | 3.650 | 4,747 | -0.06(-1.62%) |
Sep 19, 2022 | 3.850 | 3.850 | 3.540 | 3.710 | 11,190 | +0.08(+2.20%) |
Sep 16, 2022 | 3.720 | 3.720 | 3.525 | 3.630 | 14,144 | -0.14(-3.71%) |
Sep 15, 2022 | 3.795 | 3.795 | 3.680 | 3.770 | 14,217 | -0.03(-0.79%) |
Sep 14, 2022 | 3.750 | 3.855 | 3.712 | 3.800 | 8,922 | +0.08(+2.29%) |
Sep 13, 2022 | 3.725 | 3.765 | 3.700 | 3.715 | 11,961 | -0.03(-0.67%) |
Sep 12, 2022 | 3.700 | 3.780 | 3.650 | 3.740 | 13,819 | +0.04(+1.08%) |
Sep 09, 2022 | 3.640 | 3.720 | 3.640 | 3.700 | 18,436 | +0.06(+1.65%) |
Sep 08, 2022 | 3.680 | 3.680 | 3.600 | 3.640 | 12,779 | -0.04(-1.09%) |
Sep 07, 2022 | 3.620 | 3.700 | 3.600 | 3.680 | 2,980 | +0.08(+2.22%) |
Sep 06, 2022 | 3.600 | 3.640 | 3.550 | 3.600 | 14,336 | +0.03(+0.84%) |
Sep 02, 2022 | 3.700 | 3.700 | 3.550 | 3.570 | 10,066 | -0.09(-2.46%) |
Sep 01, 2022 | 3.650 | 3.700 | 3.630 | 3.660 | 11,080 | +0.00(+0.00%) |
Aug 31, 2022 | 3.750 | 3.760 | 3.660 | 3.660 | 6,200 | -0.10(-2.66%) |
Aug 30, 2022 | 3.750 | 3.770 | 3.730 | 3.760 | 4,967 | +0.06(+1.62%) |
Aug 29, 2022 | 3.750 | 3.802 | 3.700 | 3.700 | 22,541 | -0.07(-1.86%) |
Aug 26, 2022 | 3.920 | 3.970 | 3.690 | 3.770 | 27,936 | -0.20(-5.04%) |
Aug 25, 2022 | 3.870 | 3.990 | 3.860 | 3.970 | 5,618 | +0.11(+2.85%) |
Aug 24, 2022 | 3.900 | 3.950 | 3.818 | 3.860 | 13,002 | +0.00(+0.00%) |
Aug 23, 2022 | 3.890 | 3.909 | 3.840 | 3.860 | 10,929 | +0.02(+0.52%) |
Aug 22, 2022 | 3.890 | 3.940 | 3.800 | 3.840 | 16,347 | -0.04(-1.03%) |
Aug 19, 2022 | 3.910 | 3.990 | 3.860 | 3.880 | 10,264 | -0.04(-1.02%) |
Aug 18, 2022 | 3.910 | 4.000 | 3.910 | 3.920 | 10,956 | -0.02(-0.51%) |
Aug 17, 2022 | 4.080 | 4.094 | 3.910 | 3.940 | 18,314 | -0.16(-3.90%) |
Aug 16, 2022 | 4.200 | 4.200 | 4.100 | 4.100 | 23,423 | -0.03(-0.73%) |
Aug 15, 2022 | 4.020 | 4.200 | 4.020 | 4.130 | 20,317 | -0.03(-0.72%) |
Aug 12, 2022 | 4.110 | 4.240 | 4.060 | 4.160 | 42,690 | +0.02(+0.48%) |
Aug 11, 2022 | 4.060 | 4.150 | 4.000 | 4.140 | 17,001 | +0.11(+2.86%) |
Aug 10, 2022 | 4.109 | 4.109 | 3.970 | 4.025 | 44,736 | +0.08(+1.90%) |
Aug 09, 2022 | 4.080 | 4.120 | 3.902 | 3.950 | 23,203 | -0.12(-2.95%) |
Aug 08, 2022 | 4.140 | 4.140 | 4.000 | 4.070 | 21,718 | +0.02(+0.49%) |
Aug 05, 2022 | 3.940 | 4.110 | 3.900 | 4.050 | 48,922 | +0.16(+4.11%) |
Aug 04, 2022 | 3.672 | 3.900 | 3.650 | 3.890 | 19,227 | +0.25(+6.87%) |
Aug 03, 2022 | 3.690 | 3.830 | 3.600 | 3.640 | 51,539 | +0.02(+0.55%) |
Aug 02, 2022 | 3.500 | 3.650 | 3.500 | 3.620 | 35,581 | +0.10(+2.84%) |
Aug 01, 2022 | 3.520 | 3.550 | 3.461 | 3.520 | 17,981 | -0.04(-1.12%) |
Jul 29, 2022 | 3.750 | 3.760 | 3.530 | 3.560 | 14,342 | -0.09(-2.47%) |
Jul 28, 2022 | 3.730 | 3.730 | 3.600 | 3.650 | 8,586 | -0.06(-1.62%) |
Jul 27, 2022 | 3.660 | 3.710 | 3.590 | 3.710 | 10,893 | +0.07(+1.92%) |
Jul 26, 2022 | 3.690 | 3.780 | 3.580 | 3.640 | 31,238 | -0.05(-1.36%) |
Jul 25, 2022 | 3.870 | 3.970 | 3.650 | 3.690 | 31,653 | -0.14(-3.66%) |
Jul 22, 2022 | 3.800 | 3.860 | 3.760 | 3.830 | 18,225 | +0.04(+1.06%) |
Jul 21, 2022 | 3.800 | 3.850 | 3.732 | 3.790 | 20,572 | +0.00(+0.00%) |
Jul 20, 2022 | 3.840 | 3.900 | 3.780 | 3.790 | 24,179 | +0.01(+0.26%) |
Jul 19, 2022 | 4.200 | 4.210 | 3.660 | 3.780 | 100,011 | -0.40(-9.46%) |
Jul 18, 2022 | 4.240 | 4.423 | 4.150 | 4.175 | 14,304 | +0.00(+0.12%) |
Jul 15, 2022 | 4.130 | 4.170 | 4.100 | 4.170 | 7,262 | +0.10(+2.46%) |
Jul 14, 2022 | 4.200 | 4.200 | 3.660 | 4.070 | 42,108 | -0.15(-3.55%) |
Jul 13, 2022 | 4.150 | 4.259 | 4.100 | 4.220 | 12,117 | +0.07(+1.69%) |
Jul 12, 2022 | 4.150 | 4.270 | 4.010 | 4.150 | 28,191 | -0.09(-2.12%) |
Jul 11, 2022 | 4.400 | 4.400 | 4.170 | 4.240 | 16,084 | -0.15(-3.42%) |
Jul 08, 2022 | 4.430 | 4.478 | 4.300 | 4.390 | 23,826 | -0.04(-0.90%) |
Jul 07, 2022 | 4.300 | 4.460 | 4.300 | 4.430 | 52,327 | +0.23(+5.48%) |
Jul 06, 2022 | 4.120 | 4.250 | 4.110 | 4.200 | 18,673 | +0.08(+1.94%) |
Jul 05, 2022 | 4.000 | 4.150 | 3.955 | 4.120 | 19,539 | +0.13(+3.26%) |
Jul 01, 2022 | 3.890 | 4.050 | 3.890 | 3.990 | 19,318 | +0.12(+3.10%) |
Jun 30, 2022 | 3.850 | 3.870 | 3.710 | 3.870 | 11,043 | +0.02(+0.52%) |
Jun 29, 2022 | 3.600 | 3.850 | 3.600 | 3.850 | 49,551 | +0.33(+9.38%) |
Jun 28, 2022 | 4.050 | 4.050 | 3.195 | 3.520 | 95,676 | -0.50(-12.44%) |
Jun 27, 2022 | 3.910 | 4.330 | 3.900 | 4.020 | 231,937 | +0.10(+2.55%) |
Jun 24, 2022 | 3.900 | 4.060 | 3.900 | 3.920 | 100,509 | +0.00(+0.00%) |
Jun 23, 2022 | 3.920 | 3.950 | 3.852 | 3.920 | 19,950 | +0.02(+0.51%) |
Jun 22, 2022 | 3.910 | 3.920 | 3.790 | 3.900 | 19,582 | +0.02(+0.52%) |
Jun 21, 2022 | 3.800 | 3.916 | 3.800 | 3.880 | 70,230 | +0.10(+2.65%) |
Jun 17, 2022 | 3.690 | 3.780 | 3.630 | 3.780 | 50,481 | +0.15(+4.13%) |
Jun 16, 2022 | 3.680 | 3.680 | 3.506 | 3.630 | 16,536 | +0.01(+0.28%) |
Jun 15, 2022 | 3.370 | 3.680 | 3.320 | 3.620 | 22,134 | +0.16(+4.62%) |
Jun 14, 2022 | 3.500 | 3.500 | 3.400 | 3.460 | 21,010 | +0.03(+0.87%) |
Jun 13, 2022 | 3.520 | 3.530 | 3.340 | 3.430 | 50,360 | -0.12(-3.38%) |
Jun 10, 2022 | 3.570 | 3.670 | 3.510 | 3.550 | 29,542 | -0.12(-3.27%) |
Jun 09, 2022 | 3.550 | 3.680 | 3.550 | 3.670 | 24,873 | +0.11(+3.09%) |
Jun 08, 2022 | 3.650 | 3.700 | 3.530 | 3.560 | 29,622 | -0.06(-1.66%) |
Jun 07, 2022 | 3.490 | 3.653 | 3.490 | 3.620 | 30,366 | +0.04(+1.12%) |
Jun 06, 2022 | 3.660 | 3.670 | 3.480 | 3.580 | 26,786 | +0.02(+0.56%) |
Jun 03, 2022 | 3.670 | 3.670 | 3.510 | 3.560 | 13,675 | +0.06(+1.71%) |
Jun 02, 2022 | 3.400 | 3.570 | 3.400 | 3.500 | 32,685 | +0.11(+3.24%) |