Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.480 | 2.600 | 2.470 | 2.550 | 30,307 | +0.07(+2.82%) |
Feb 27, 2023 | 2.590 | 2.590 | 2.420 | 2.480 | 33,059 | -0.11(-4.25%) |
Feb 24, 2023 | 2.700 | 2.700 | 2.568 | 2.590 | 10,761 | -0.13(-4.78%) |
Feb 23, 2023 | 2.820 | 2.820 | 2.710 | 2.720 | 13,885 | +0.01(+0.37%) |
Feb 22, 2023 | 2.760 | 2.785 | 2.700 | 2.710 | 13,596 | -0.10(-3.56%) |
Feb 21, 2023 | 2.900 | 2.910 | 2.760 | 2.810 | 12,784 | -0.12(-4.10%) |
Feb 17, 2023 | 3.020 | 3.054 | 2.910 | 2.930 | 31,636 | -0.18(-5.79%) |
Feb 16, 2023 | 3.180 | 3.230 | 3.050 | 3.110 | 29,227 | -0.06(-1.89%) |
Feb 15, 2023 | 3.030 | 3.190 | 2.980 | 3.170 | 43,566 | +0.15(+4.97%) |
Feb 14, 2023 | 2.950 | 3.040 | 2.950 | 3.020 | 12,473 | +0.07(+2.37%) |
Feb 13, 2023 | 2.943 | 3.000 | 2.930 | 2.950 | 43,469 | -0.05(-1.67%) |
Feb 10, 2023 | 3.340 | 3.350 | 2.950 | 3.000 | 73,210 | -0.44(-12.79%) |
Feb 09, 2023 | 3.150 | 3.580 | 3.080 | 3.440 | 123,251 | +0.29(+9.21%) |
Feb 08, 2023 | 3.100 | 3.155 | 2.900 | 3.150 | 101,512 | +0.05(+1.61%) |
Feb 07, 2023 | 2.980 | 3.360 | 2.910 | 3.100 | 193,771 | +0.19(+6.53%) |
Feb 06, 2023 | 2.830 | 2.980 | 2.814 | 2.910 | 54,922 | -0.03(-1.02%) |
Feb 03, 2023 | 2.860 | 2.950 | 2.810 | 2.940 | 30,429 | +0.06(+2.08%) |
Feb 02, 2023 | 2.840 | 2.951 | 2.830 | 2.880 | 42,025 | -0.02(-0.69%) |
Feb 01, 2023 | 2.760 | 2.920 | 2.760 | 2.900 | 87,033 | +0.18(+6.62%) |
Jan 31, 2023 | 2.690 | 2.790 | 2.660 | 2.720 | 61,838 | -0.01(-0.40%) |
Jan 30, 2023 | 2.670 | 2.850 | 2.670 | 2.731 | 45,821 | -0.09(-3.16%) |
Jan 27, 2023 | 2.620 | 2.860 | 2.570 | 2.820 | 127,120 | +0.17(+6.42%) |
Jan 26, 2023 | 2.500 | 2.650 | 2.480 | 2.650 | 21,506 | +0.13(+5.16%) |
Jan 25, 2023 | 2.510 | 2.537 | 2.450 | 2.520 | 11,274 | -0.03(-1.18%) |
Jan 24, 2023 | 2.580 | 2.580 | 2.500 | 2.550 | 28,421 | -0.08(-3.04%) |
Jan 23, 2023 | 2.420 | 2.650 | 2.420 | 2.630 | 46,046 | +0.19(+7.79%) |
Jan 20, 2023 | 2.300 | 2.470 | 2.300 | 2.440 | 25,953 | +0.17(+7.49%) |
Jan 19, 2023 | 2.260 | 2.320 | 2.260 | 2.270 | 11,272 | -0.02(-0.87%) |
Jan 18, 2023 | 2.530 | 2.525 | 2.290 | 2.290 | 65,859 | -0.27(-10.55%) |
Jan 17, 2023 | 2.510 | 2.560 | 2.500 | 2.560 | 35,499 | +0.02(+0.79%) |
Jan 13, 2023 | 2.440 | 2.570 | 2.438 | 2.540 | 32,177 | +0.10(+4.10%) |
Jan 12, 2023 | 2.520 | 2.539 | 2.440 | 2.440 | 22,483 | -0.07(-2.79%) |
Jan 11, 2023 | 2.530 | 2.600 | 2.500 | 2.510 | 50,241 | -0.02(-0.79%) |
Jan 10, 2023 | 2.530 | 2.650 | 2.460 | 2.530 | 38,497 | -0.08(-3.07%) |
Jan 09, 2023 | 2.280 | 2.613 | 2.250 | 2.610 | 192,605 | +0.38(+17.04%) |
Jan 06, 2023 | 2.090 | 2.253 | 2.090 | 2.230 | 63,361 | +0.09(+4.21%) |
Jan 05, 2023 | 2.010 | 2.140 | 2.010 | 2.140 | 77,279 | +0.08(+3.88%) |
Jan 04, 2023 | 1.850 | 2.060 | 1.850 | 2.060 | 78,532 | +0.17(+8.99%) |
Jan 03, 2023 | 1.840 | 1.893 | 1.840 | 1.890 | 86,069 | +0.05(+2.72%) |
Dec 30, 2022 | 1.850 | 1.860 | 1.800 | 1.840 | 91,605 | -0.03(-1.60%) |
Dec 29, 2022 | 1.830 | 1.885 | 1.830 | 1.870 | 11,515 | +0.02(+1.08%) |
Dec 28, 2022 | 1.940 | 1.940 | 1.850 | 1.850 | 13,701 | -0.10(-5.13%) |
Dec 27, 2022 | 1.860 | 1.990 | 1.860 | 1.950 | 45,578 | +0.04(+2.09%) |
Dec 23, 2022 | 1.840 | 1.950 | 1.840 | 1.910 | 65,707 | +0.03(+1.60%) |
Dec 22, 2022 | 2.000 | 2.000 | 1.880 | 1.880 | 25,508 | -0.12(-6.00%) |
Dec 21, 2022 | 1.870 | 2.000 | 1.870 | 2.000 | 96,408 | +0.07(+3.63%) |
Dec 20, 2022 | 2.100 | 2.100 | 1.900 | 1.930 | 44,869 | -0.17(-8.10%) |
Dec 19, 2022 | 2.070 | 2.180 | 2.020 | 2.100 | 58,287 | +0.03(+1.45%) |
Dec 16, 2022 | 1.940 | 2.070 | 1.900 | 2.070 | 92,553 | +0.11(+5.61%) |
Dec 15, 2022 | 1.900 | 2.050 | 1.900 | 1.960 | 13,902 | +0.06(+3.15%) |
Dec 14, 2022 | 1.910 | 1.977 | 1.882 | 1.900 | 45,178 | -0.06(-3.06%) |
Dec 13, 2022 | 2.020 | 2.020 | 1.915 | 1.960 | 39,099 | +0.06(+3.16%) |
Dec 12, 2022 | 2.050 | 2.050 | 1.900 | 1.900 | 29,440 | -0.18(-8.65%) |
Dec 09, 2022 | 2.000 | 2.212 | 2.000 | 2.080 | 129,525 | +0.04(+1.96%) |
Dec 08, 2022 | 2.010 | 2.090 | 1.900 | 2.040 | 34,885 | +0.11(+5.70%) |
Dec 07, 2022 | 1.935 | 1.983 | 1.920 | 1.930 | 15,559 | -0.02(-1.03%) |
Dec 06, 2022 | 1.940 | 2.020 | 1.897 | 1.950 | 23,505 | -0.04(-2.01%) |
Dec 05, 2022 | 2.070 | 2.070 | 1.940 | 1.990 | 41,497 | -0.05(-2.45%) |
Dec 02, 2022 | 1.810 | 2.080 | 1.810 | 2.040 | 54,083 | +0.14(+7.37%) |
Dec 01, 2022 | 1.730 | 1.940 | 1.730 | 1.900 | 42,865 | +0.01(+0.53%) |
Nov 30, 2022 | 1.650 | 1.999 | 1.650 | 1.890 | 160,637 | +0.08(+4.42%) |
Nov 29, 2022 | 1.820 | 1.850 | 1.790 | 1.810 | 6,210 | -0.04(-2.16%) |
Nov 28, 2022 | 1.770 | 1.880 | 1.770 | 1.850 | 35,274 | +0.09(+5.20%) |
Nov 25, 2022 | 1.799 | 1.800 | 1.758 | 1.758 | 1,240 | -0.04(-2.31%) |
Nov 23, 2022 | 1.780 | 1.820 | 1.780 | 1.800 | 7,784 | -0.01(-0.55%) |
Nov 22, 2022 | 1.800 | 1.830 | 1.750 | 1.810 | 25,662 | +0.00(+0.00%) |
Nov 21, 2022 | 1.836 | 1.861 | 1.800 | 1.810 | 20,845 | -0.08(-4.23%) |
Nov 18, 2022 | 1.820 | 1.890 | 1.820 | 1.890 | 6,398 | +0.03(+1.61%) |
Nov 17, 2022 | 1.770 | 1.880 | 1.760 | 1.860 | 21,880 | +0.02(+0.81%) |
Nov 16, 2022 | 1.910 | 1.920 | 1.815 | 1.845 | 17,867 | -0.05(-2.89%) |
Nov 15, 2022 | 1.600 | 1.910 | 1.600 | 1.900 | 172,815 | +0.27(+16.56%) |
Nov 14, 2022 | 1.580 | 1.650 | 1.520 | 1.630 | 43,763 | +0.09(+5.84%) |
Nov 11, 2022 | 1.510 | 1.669 | 1.410 | 1.540 | 131,251 | +0.03(+1.99%) |
Nov 10, 2022 | 1.640 | 1.640 | 1.505 | 1.510 | 68,942 | -0.06(-3.83%) |
Nov 09, 2022 | 1.610 | 1.650 | 1.560 | 1.570 | 37,927 | -0.10(-5.98%) |
Nov 08, 2022 | 1.760 | 1.760 | 1.650 | 1.670 | 44,687 | -0.07(-4.02%) |
Nov 07, 2022 | 1.710 | 1.750 | 1.690 | 1.740 | 29,560 | +0.01(+0.58%) |
Nov 04, 2022 | 1.650 | 1.760 | 1.650 | 1.730 | 70,781 | +0.07(+4.22%) |
Nov 03, 2022 | 1.700 | 1.720 | 1.650 | 1.660 | 69,552 | -0.04(-2.35%) |
Nov 02, 2022 | 1.700 | 1.790 | 1.700 | 1.700 | 32,566 | -0.02(-1.16%) |
Nov 01, 2022 | 1.900 | 1.900 | 1.720 | 1.720 | 56,757 | -0.10(-5.49%) |
Oct 31, 2022 | 1.900 | 1.930 | 1.810 | 1.820 | 46,751 | -0.06(-3.19%) |
Oct 28, 2022 | 1.860 | 1.970 | 1.850 | 1.880 | 14,599 | -0.02(-1.05%) |
Oct 27, 2022 | 1.900 | 1.940 | 1.830 | 1.900 | 28,090 | -0.03(-1.55%) |
Oct 26, 2022 | 1.960 | 1.970 | 1.880 | 1.930 | 23,704 | +0.02(+1.05%) |
Oct 25, 2022 | 1.800 | 1.955 | 1.800 | 1.910 | 15,470 | +0.03(+1.87%) |
Oct 24, 2022 | 1.930 | 1.960 | 1.820 | 1.875 | 65,026 | -0.12(-6.25%) |
Oct 21, 2022 | 1.990 | 2.000 | 1.945 | 2.000 | 3,814 | +0.02(+1.01%) |
Oct 20, 2022 | 1.980 | 2.040 | 1.960 | 1.980 | 17,139 | +0.01(+0.51%) |
Oct 19, 2022 | 2.040 | 2.050 | 1.940 | 1.970 | 9,883 | -0.11(-5.29%) |
Oct 18, 2022 | 2.020 | 2.080 | 2.020 | 2.080 | 16,889 | +0.04(+1.96%) |
Oct 17, 2022 | 1.950 | 2.080 | 1.950 | 2.040 | 72,289 | +0.05(+2.51%) |
Oct 14, 2022 | 2.020 | 2.145 | 1.950 | 1.990 | 10,882 | -0.02(-1.00%) |
Oct 13, 2022 | 2.020 | 2.070 | 1.840 | 2.010 | 62,386 | -0.11(-5.19%) |
Oct 12, 2022 | 2.090 | 2.130 | 2.000 | 2.120 | 18,292 | +0.03(+1.44%) |
Oct 11, 2022 | 2.140 | 2.240 | 2.090 | 2.090 | 20,664 | -0.06(-2.79%) |
Oct 10, 2022 | 2.260 | 2.300 | 2.030 | 2.150 | 44,587 | -0.14(-6.11%) |
Oct 07, 2022 | 2.390 | 2.390 | 2.220 | 2.290 | 59,820 | -0.04(-1.72%) |
Oct 06, 2022 | 2.300 | 2.370 | 2.260 | 2.330 | 41,821 | +0.00(+0.00%) |
Oct 05, 2022 | 2.190 | 2.360 | 2.190 | 2.330 | 38,635 | +0.11(+4.95%) |
Oct 04, 2022 | 2.210 | 2.250 | 2.200 | 2.220 | 12,537 | +0.06(+2.78%) |
Oct 03, 2022 | 1.960 | 2.194 | 1.960 | 2.160 | 13,395 | +0.15(+7.46%) |
Sep 30, 2022 | 2.060 | 2.182 | 1.965 | 2.010 | 170,918 | -0.26(-11.45%) |
Sep 29, 2022 | 2.300 | 2.360 | 2.070 | 2.270 | 70,141 | -0.19(-7.72%) |
Sep 28, 2022 | 2.330 | 2.460 | 2.250 | 2.460 | 11,635 | +0.07(+2.93%) |
Sep 27, 2022 | 2.350 | 2.425 | 2.280 | 2.390 | 35,454 | +0.11(+4.82%) |
Sep 26, 2022 | 2.510 | 2.600 | 2.210 | 2.280 | 59,332 | -0.29(-11.28%) |
Sep 23, 2022 | 2.570 | 2.610 | 2.509 | 2.570 | 28,906 | -0.12(-4.46%) |
Sep 22, 2022 | 2.790 | 2.790 | 2.595 | 2.690 | 39,582 | -0.21(-7.24%) |
Sep 21, 2022 | 2.660 | 2.920 | 2.660 | 2.900 | 31,049 | -0.01(-0.34%) |
Sep 20, 2022 | 2.840 | 2.960 | 2.750 | 2.910 | 37,136 | -0.02(-0.68%) |
Sep 19, 2022 | 2.880 | 2.930 | 2.831 | 2.930 | 15,109 | +0.01(+0.34%) |
Sep 16, 2022 | 3.000 | 3.000 | 2.860 | 2.920 | 53,140 | -0.04(-1.35%) |
Sep 15, 2022 | 2.950 | 2.978 | 2.900 | 2.960 | 23,584 | +0.00(+0.00%) |
Sep 14, 2022 | 2.990 | 3.020 | 2.900 | 2.960 | 47,716 | -0.07(-2.31%) |
Sep 13, 2022 | 3.010 | 3.320 | 2.980 | 3.030 | 243,895 | -0.06(-1.94%) |
Sep 12, 2022 | 3.250 | 3.252 | 3.010 | 3.090 | 96,801 | +0.00(+0.00%) |
Sep 09, 2022 | 3.010 | 3.180 | 2.990 | 3.090 | 37,148 | +0.10(+3.34%) |
Sep 08, 2022 | 3.200 | 3.280 | 2.990 | 2.990 | 84,030 | -0.34(-10.21%) |
Sep 07, 2022 | 2.800 | 3.440 | 2.770 | 3.330 | 277,355 | +0.50(+17.67%) |
Sep 06, 2022 | 3.470 | 3.480 | 2.800 | 2.830 | 472,941 | -0.87(-23.51%) |
Sep 02, 2022 | 4.910 | 6.500 | 3.410 | 3.700 | 7,410,110 | +0.35(+10.48%) |
Sep 01, 2022 | 3.400 | 3.462 | 3.349 | 3.349 | 9,656 | -0.11(-3.17%) |
Aug 31, 2022 | 3.600 | 3.600 | 3.436 | 3.458 | 7,201 | +0.16(+4.72%) |
Aug 30, 2022 | 3.405 | 3.575 | 3.302 | 3.303 | 12,309 | -0.27(-7.62%) |
Aug 29, 2022 | 3.450 | 3.639 | 3.400 | 3.575 | 12,265 | +0.05(+1.46%) |
Aug 26, 2022 | 3.500 | 3.693 | 3.450 | 3.523 | 10,345 | -0.05(-1.44%) |
Aug 25, 2022 | 3.650 | 3.650 | 3.427 | 3.575 | 12,374 | +0.00(+0.01%) |
Aug 24, 2022 | 3.600 | 3.624 | 3.433 | 3.575 | 22,353 | -0.08(-2.24%) |
Aug 23, 2022 | 3.550 | 3.683 | 3.550 | 3.656 | 6,829 | +0.03(+0.84%) |
Aug 22, 2022 | 3.550 | 3.722 | 3.500 | 3.626 | 3,826 | +0.02(+0.47%) |
Aug 19, 2022 | 3.720 | 3.720 | 3.609 | 3.609 | 2,993 | -0.02(-0.67%) |
Aug 18, 2022 | 3.749 | 3.749 | 3.600 | 3.634 | 1,543 | -0.07(-1.80%) |
Aug 17, 2022 | 3.800 | 3.820 | 3.610 | 3.700 | 1,361 | -0.06(-1.69%) |
Aug 16, 2022 | 3.700 | 3.764 | 3.600 | 3.764 | 4,530 | +0.06(+1.72%) |
Aug 15, 2022 | 3.850 | 3.850 | 3.555 | 3.700 | 5,563 | -0.02(-0.67%) |
Aug 12, 2022 | 3.833 | 3.833 | 3.625 | 3.725 | 6,623 | -0.12(-3.11%) |
Aug 11, 2022 | 3.717 | 3.901 | 3.717 | 3.845 | 6,982 | -0.06(-1.42%) |
Aug 10, 2022 | 3.699 | 3.940 | 3.649 | 3.900 | 21,105 | +0.21(+5.56%) |
Aug 09, 2022 | 3.600 | 3.695 | 3.550 | 3.695 | 1,196 | +0.00(+0.12%) |
Aug 08, 2022 | 3.650 | 3.690 | 3.591 | 3.690 | 6,151 | +0.04(+1.10%) |
Aug 05, 2022 | 3.700 | 3.700 | 3.517 | 3.650 | 1,432 | +0.01(+0.32%) |
Aug 04, 2022 | 3.500 | 3.673 | 3.500 | 3.639 | 5,484 | -0.01(-0.32%) |
Aug 03, 2022 | 3.550 | 3.730 | 3.500 | 3.650 | 8,369 | -0.00(-0.07%) |
Aug 02, 2022 | 3.650 | 3.683 | 3.450 | 3.652 | 7,012 | +0.17(+5.00%) |
Aug 01, 2022 | 3.350 | 3.675 | 3.350 | 3.478 | 15,614 | -0.17(-4.55%) |
Jul 29, 2022 | 3.650 | 3.688 | 3.542 | 3.644 | 5,931 | +0.02(+0.54%) |
Jul 28, 2022 | 3.717 | 3.717 | 3.550 | 3.625 | 21,751 | -0.04(-0.98%) |
Jul 27, 2022 | 3.550 | 3.700 | 3.550 | 3.661 | 3,909 | -0.08(-2.15%) |
Jul 26, 2022 | 3.749 | 3.749 | 3.550 | 3.741 | 1,720 | -0.01(-0.23%) |
Jul 25, 2022 | 3.849 | 3.849 | 3.675 | 3.750 | 12,484 | -0.01(-0.20%) |
Jul 22, 2022 | 3.800 | 3.800 | 3.587 | 3.757 | 10,987 | +0.06(+1.72%) |
Jul 21, 2022 | 3.550 | 3.694 | 3.550 | 3.694 | 23,592 | +0.07(+1.90%) |
Jul 20, 2022 | 3.756 | 3.850 | 3.500 | 3.625 | 13,560 | -0.13(-3.47%) |
Jul 19, 2022 | 3.885 | 4.030 | 3.750 | 3.756 | 12,380 | -0.13(-3.33%) |
Jul 18, 2022 | 3.550 | 3.900 | 3.541 | 3.885 | 35,933 | +0.26(+7.20%) |
Jul 15, 2022 | 3.664 | 3.664 | 3.600 | 3.624 | 3,203 | -0.00(-0.07%) |
Jul 14, 2022 | 3.668 | 3.682 | 3.550 | 3.627 | 2,060 | -0.04(-1.14%) |
Jul 13, 2022 | 3.700 | 3.700 | 3.550 | 3.668 | 3,282 | +0.02(+0.53%) |
Jul 12, 2022 | 3.750 | 3.749 | 3.500 | 3.649 | 11,417 | +0.14(+3.87%) |
Jul 11, 2022 | 3.550 | 3.602 | 3.500 | 3.513 | 15,268 | -0.23(-6.07%) |
Jul 08, 2022 | 3.500 | 3.750 | 3.500 | 3.740 | 6,196 | +0.08(+2.12%) |
Jul 07, 2022 | 3.400 | 3.700 | 3.400 | 3.663 | 11,302 | +0.19(+5.55%) |
Jul 06, 2022 | 3.400 | 3.489 | 3.400 | 3.470 | 813 | +0.05(+1.57%) |
Jul 05, 2022 | 3.300 | 3.550 | 3.300 | 3.417 | 10,698 | -0.03(-0.99%) |
Jul 01, 2022 | 3.340 | 3.700 | 3.340 | 3.450 | 8,442 | -0.00(-0.03%) |
Jun 30, 2022 | 3.500 | 3.550 | 3.250 | 3.451 | 10,721 | -0.05(-1.41%) |
Jun 29, 2022 | 3.750 | 3.750 | 3.500 | 3.501 | 26,085 | -0.25(-6.64%) |
Jun 28, 2022 | 3.900 | 3.984 | 3.663 | 3.750 | 13,096 | -0.07(-1.94%) |
Jun 27, 2022 | 3.833 | 3.935 | 3.735 | 3.824 | 13,837 | -0.11(-2.82%) |
Jun 24, 2022 | 3.650 | 4.050 | 3.650 | 3.935 | 18,404 | +0.15(+3.85%) |
Jun 23, 2022 | 3.971 | 3.981 | 3.731 | 3.789 | 15,117 | +0.04(+1.03%) |
Jun 22, 2022 | 3.850 | 3.900 | 3.738 | 3.751 | 6,212 | -0.15(-3.83%) |
Jun 21, 2022 | 3.750 | 3.950 | 3.663 | 3.900 | 16,327 | +0.13(+3.59%) |
Jun 17, 2022 | 3.636 | 3.844 | 3.636 | 3.765 | 12,245 | +0.13(+3.53%) |
Jun 16, 2022 | 3.596 | 3.750 | 3.487 | 3.636 | 12,573 | -0.16(-4.20%) |
Jun 15, 2022 | 3.650 | 3.894 | 3.555 | 3.796 | 10,594 | +0.12(+3.32%) |
Jun 14, 2022 | 3.550 | 3.845 | 3.550 | 3.674 | 21,059 | +0.12(+3.49%) |
Jun 13, 2022 | 3.749 | 3.749 | 3.449 | 3.550 | 2,521 | -0.15(-4.05%) |
Jun 10, 2022 | 3.650 | 3.805 | 3.570 | 3.700 | 6,136 | -0.15(-3.90%) |
Jun 09, 2022 | 3.800 | 3.900 | 3.633 | 3.850 | 22,939 | -0.05(-1.40%) |
Jun 08, 2022 | 3.584 | 3.905 | 3.503 | 3.905 | 18,777 | +0.34(+9.63%) |
Jun 07, 2022 | 3.600 | 3.600 | 3.502 | 3.562 | 4,003 | +0.12(+3.50%) |
Jun 06, 2022 | 3.600 | 3.611 | 2.992 | 3.441 | 67,997 | -0.11(-3.07%) |
Jun 03, 2022 | 3.450 | 3.600 | 3.450 | 3.550 | 1,775 | -0.08(-2.26%) |
Jun 02, 2022 | 3.400 | 3.697 | 3.400 | 3.632 | 6,604 | +0.08(+2.30%) |
Jun 01, 2022 | 3.700 | 3.700 | 3.503 | 3.550 | 1,804 | +0.11(+3.35%) |
May 31, 2022 | 3.355 | 3.750 | 3.355 | 3.436 | 7,867 | -0.07(-2.12%) |
May 27, 2022 | 3.800 | 3.913 | 3.500 | 3.510 | 23,673 | -0.24(-6.40%) |
May 26, 2022 | 3.400 | 3.770 | 3.350 | 3.750 | 17,262 | +0.35(+10.29%) |
May 25, 2022 | 3.550 | 3.550 | 3.400 | 3.400 | 2,337 | -0.05(-1.46%) |
May 24, 2022 | 3.408 | 3.600 | 3.400 | 3.450 | 6,338 | -0.10(-2.82%) |
May 23, 2022 | 3.400 | 3.599 | 3.400 | 3.550 | 6,483 | -0.05(-1.47%) |
May 20, 2022 | 3.750 | 3.750 | 3.500 | 3.603 | 2,485 | -0.09(-2.34%) |
May 19, 2022 | 3.700 | 3.700 | 3.500 | 3.690 | 4,417 | +0.09(+2.50%) |
May 18, 2022 | 3.650 | 3.700 | 3.600 | 3.600 | 2,058 | -0.05(-1.50%) |
May 17, 2022 | 3.570 | 3.723 | 3.570 | 3.655 | 4,311 | +0.02(+0.55%) |
May 16, 2022 | 3.667 | 3.922 | 3.587 | 3.635 | 6,321 | -0.15(-3.84%) |
May 13, 2022 | 3.800 | 3.800 | 3.550 | 3.780 | 18,032 | +0.16(+4.29%) |
May 12, 2022 | 3.647 | 3.750 | 3.500 | 3.624 | 12,125 | -0.13(-3.36%) |
May 11, 2022 | 3.850 | 3.850 | 3.600 | 3.751 | 7,291 | -0.01(-0.33%) |
May 10, 2022 | 3.750 | 3.900 | 3.500 | 3.763 | 5,191 | -0.08(-2.12%) |
May 09, 2022 | 4.050 | 4.050 | 3.700 | 3.845 | 8,638 | -0.20(-4.93%) |
May 06, 2022 | 3.900 | 4.128 | 3.900 | 4.044 | 3,710 | -0.13(-3.02%) |
May 05, 2022 | 4.204 | 4.204 | 4.000 | 4.170 | 8,681 | -0.15(-3.53%) |
May 04, 2022 | 4.200 | 4.350 | 3.939 | 4.322 | 7,510 | +0.05(+1.08%) |
May 03, 2022 | 4.350 | 4.350 | 4.045 | 4.277 | 3,401 | -0.02(-0.55%) |
May 02, 2022 | 4.300 | 4.326 | 4.000 | 4.300 | 8,380 | +0.30(+7.50%) |
Apr 29, 2022 | 4.500 | 4.550 | 4.000 | 4.000 | 15,402 | -0.35(-8.05%) |
Apr 28, 2022 | 4.040 | 4.350 | 4.027 | 4.350 | 12,472 | +0.30(+7.41%) |
Apr 27, 2022 | 4.200 | 4.400 | 4.050 | 4.050 | 8,217 | -0.20(-4.71%) |
Apr 26, 2022 | 4.250 | 4.350 | 4.151 | 4.250 | 9,827 | -0.15(-3.41%) |
Apr 25, 2022 | 4.250 | 4.400 | 4.200 | 4.400 | 5,782 | -0.05(-1.15%) |
Apr 22, 2022 | 4.599 | 4.673 | 4.400 | 4.451 | 10,535 | +0.05(+1.15%) |
Apr 21, 2022 | 4.400 | 4.700 | 4.400 | 4.401 | 8,336 | -0.10(-2.22%) |
Apr 20, 2022 | 4.850 | 4.849 | 4.357 | 4.500 | 14,199 | -0.34(-7.06%) |
Apr 19, 2022 | 4.849 | 4.850 | 4.516 | 4.843 | 9,084 | +0.13(+2.70%) |
Apr 18, 2022 | 4.850 | 4.900 | 4.704 | 4.715 | 3,303 | -0.24(-4.75%) |
Apr 14, 2022 | 4.950 | 4.950 | 4.800 | 4.950 | 2,162 | +0.00(+0.00%) |
Apr 13, 2022 | 4.650 | 4.950 | 4.650 | 4.950 | 8,748 | +0.05(+1.02%) |
Apr 12, 2022 | 4.800 | 4.950 | 4.750 | 4.900 | 5,301 | +0.10(+2.08%) |
Apr 11, 2022 | 4.950 | 4.949 | 4.660 | 4.800 | 6,013 | -0.13(-2.59%) |
Apr 08, 2022 | 4.885 | 4.958 | 4.850 | 4.928 | 9,928 | -0.02(-0.46%) |
Apr 07, 2022 | 5.000 | 5.150 | 4.850 | 4.950 | 6,838 | -0.15(-2.93%) |
Apr 06, 2022 | 5.100 | 5.150 | 4.850 | 5.100 | 9,418 | +0.00(+0.00%) |
Apr 05, 2022 | 5.250 | 5.250 | 5.000 | 5.100 | 7,097 | -0.15(-2.86%) |
Apr 04, 2022 | 5.000 | 5.250 | 5.000 | 5.250 | 20,336 | +0.25(+5.00%) |
Apr 01, 2022 | 5.000 | 5.050 | 4.949 | 5.000 | 8,155 | +0.15(+3.15%) |
Mar 31, 2022 | 5.050 | 5.150 | 4.815 | 4.848 | 22,205 | -0.20(-4.01%) |
Mar 30, 2022 | 5.150 | 5.250 | 5.050 | 5.050 | 6,676 | -0.20(-3.81%) |
Mar 29, 2022 | 5.150 | 5.250 | 4.854 | 5.250 | 11,700 | +0.25(+5.00%) |
Mar 28, 2022 | 5.000 | 5.146 | 4.815 | 5.000 | 7,845 | +0.00(+0.00%) |
Mar 25, 2022 | 5.100 | 5.200 | 4.801 | 5.000 | 26,063 | -0.15(-2.91%) |
Mar 24, 2022 | 5.350 | 5.350 | 5.000 | 5.150 | 9,344 | -0.10(-1.90%) |
Mar 23, 2022 | 5.150 | 5.500 | 5.053 | 5.250 | 32,912 | +0.05(+0.96%) |
Mar 22, 2022 | 5.100 | 5.600 | 5.000 | 5.200 | 68,906 | +0.45(+9.36%) |
Mar 21, 2022 | 4.896 | 5.011 | 4.668 | 4.755 | 54,137 | -0.25(-4.90%) |
Mar 18, 2022 | 4.200 | 5.000 | 4.200 | 5.000 | 53,891 | +0.78(+18.47%) |
Mar 17, 2022 | 4.123 | 4.299 | 3.950 | 4.221 | 21,786 | -0.03(-0.72%) |
Mar 16, 2022 | 4.125 | 4.400 | 3.950 | 4.251 | 85,450 | +0.59(+16.00%) |
Mar 15, 2022 | 3.333 | 3.679 | 3.300 | 3.664 | 68,304 | +0.24(+6.99%) |
Mar 14, 2022 | 4.360 | 4.360 | 3.257 | 3.425 | 105,964 | -0.98(-22.17%) |
Mar 11, 2022 | 4.750 | 4.750 | 4.321 | 4.401 | 43,696 | -0.26(-5.60%) |
Mar 10, 2022 | 5.300 | 5.301 | 4.450 | 4.662 | 47,410 | -0.54(-10.36%) |
Mar 09, 2022 | 5.750 | 5.750 | 5.100 | 5.200 | 48,719 | -0.80(-13.33%) |
Mar 08, 2022 | 4.900 | 6.100 | 4.912 | 6.000 | 147,640 | +0.85(+16.50%) |
Mar 07, 2022 | 5.550 | 5.700 | 5.150 | 5.150 | 18,698 | -0.45(-8.04%) |
Mar 04, 2022 | 5.850 | 5.925 | 5.550 | 5.600 | 12,389 | -0.20(-3.45%) |
Mar 03, 2022 | 6.100 | 6.200 | 5.750 | 5.800 | 13,574 | -0.38(-6.07%) |
Mar 02, 2022 | 6.150 | 6.250 | 6.050 | 6.175 | 3,589 | -0.08(-1.20%) |