Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.130 | 2.800 | 2.050 | 2.790 | 124,508 | +0.62(+28.57%) |
Apr 27, 2023 | 2.230 | 2.250 | 2.150 | 2.170 | 67,867 | -0.13(-5.65%) |
Apr 26, 2023 | 2.220 | 2.340 | 2.220 | 2.300 | 14,185 | +0.10(+4.55%) |
Apr 25, 2023 | 2.280 | 2.280 | 2.150 | 2.200 | 25,188 | -0.10(-4.35%) |
Apr 24, 2023 | 2.340 | 2.400 | 2.300 | 2.300 | 25,954 | -0.17(-6.88%) |
Apr 21, 2023 | 2.340 | 2.550 | 2.303 | 2.470 | 51,288 | +0.14(+6.01%) |
Apr 20, 2023 | 2.350 | 2.370 | 2.271 | 2.330 | 12,306 | -0.04(-1.69%) |
Apr 19, 2023 | 2.400 | 2.400 | 2.350 | 2.370 | 14,893 | -0.01(-0.42%) |
Apr 18, 2023 | 2.350 | 2.390 | 2.320 | 2.380 | 11,601 | +0.05(+2.15%) |
Apr 17, 2023 | 2.370 | 2.390 | 2.310 | 2.330 | 29,830 | -0.05(-2.10%) |
Apr 14, 2023 | 2.390 | 2.390 | 2.370 | 2.380 | 42,677 | -0.03(-1.24%) |
Apr 13, 2023 | 2.390 | 2.410 | 2.390 | 2.410 | 43,409 | +0.02(+0.84%) |
Apr 12, 2023 | 2.430 | 2.439 | 2.370 | 2.390 | 26,045 | -0.07(-2.85%) |
Apr 11, 2023 | 2.400 | 2.500 | 2.360 | 2.460 | 45,097 | +0.11(+4.68%) |
Apr 10, 2023 | 2.400 | 2.470 | 2.350 | 2.350 | 45,746 | -0.08(-3.29%) |
Apr 06, 2023 | 2.310 | 2.470 | 2.250 | 2.430 | 34,932 | +0.09(+3.85%) |
Apr 05, 2023 | 2.370 | 2.373 | 2.310 | 2.340 | 52,988 | -0.04(-1.68%) |
Apr 04, 2023 | 2.310 | 2.520 | 2.250 | 2.380 | 117,287 | +0.13(+5.78%) |
Apr 03, 2023 | 2.040 | 2.480 | 2.000 | 2.250 | 572,741 | +0.25(+12.50%) |
Mar 31, 2023 | 2.090 | 2.110 | 2.000 | 2.000 | 347,796 | -0.03(-1.48%) |
Mar 30, 2023 | 2.050 | 2.060 | 2.030 | 2.030 | 62,300 | -0.02(-0.98%) |
Mar 29, 2023 | 1.970 | 2.100 | 1.920 | 2.050 | 179,452 | +0.08(+4.06%) |
Mar 28, 2023 | 2.080 | 2.090 | 1.960 | 1.970 | 43,068 | -0.10(-4.83%) |
Mar 27, 2023 | 2.150 | 2.150 | 1.860 | 2.070 | 258,788 | -0.05(-2.36%) |
Mar 24, 2023 | 2.200 | 2.200 | 2.110 | 2.120 | 37,577 | -0.07(-3.20%) |
Mar 23, 2023 | 2.200 | 2.220 | 2.180 | 2.190 | 36,958 | -0.01(-0.45%) |
Mar 22, 2023 | 2.230 | 2.250 | 2.180 | 2.200 | 38,477 | -0.01(-0.45%) |
Mar 21, 2023 | 2.200 | 2.280 | 2.200 | 2.210 | 115,008 | +0.03(+1.38%) |
Mar 20, 2023 | 2.260 | 2.280 | 2.140 | 2.180 | 72,322 | -0.10(-4.39%) |
Mar 17, 2023 | 2.300 | 2.360 | 2.280 | 2.280 | 28,851 | -0.02(-0.87%) |
Mar 16, 2023 | 2.250 | 2.300 | 2.250 | 2.300 | 19,995 | +0.05(+2.22%) |
Mar 15, 2023 | 2.300 | 2.400 | 2.230 | 2.250 | 52,837 | -0.10(-4.26%) |
Mar 14, 2023 | 2.300 | 2.449 | 2.300 | 2.350 | 41,417 | +0.06(+2.40%) |
Mar 13, 2023 | 2.400 | 2.435 | 2.290 | 2.295 | 49,748 | -0.10(-3.97%) |
Mar 10, 2023 | 2.420 | 2.550 | 2.380 | 2.390 | 121,998 | -0.01(-0.42%) |
Mar 09, 2023 | 2.400 | 2.435 | 2.370 | 2.400 | 43,196 | -0.04(-1.64%) |
Mar 08, 2023 | 2.460 | 2.480 | 2.427 | 2.440 | 18,061 | +0.00(+0.00%) |
Mar 07, 2023 | 2.450 | 2.456 | 2.430 | 2.440 | 7,333 | +0.01(+0.41%) |
Mar 06, 2023 | 2.440 | 2.460 | 2.421 | 2.430 | 20,728 | -0.02(-0.82%) |
Mar 03, 2023 | 2.450 | 2.480 | 2.410 | 2.450 | 40,395 | +0.00(+0.00%) |
Mar 02, 2023 | 2.450 | 2.480 | 2.440 | 2.450 | 25,603 | -0.01(-0.41%) |
Mar 01, 2023 | 2.450 | 2.500 | 2.450 | 2.460 | 34,470 | -0.01(-0.40%) |
Feb 28, 2023 | 2.430 | 2.520 | 2.360 | 2.470 | 76,034 | +0.04(+1.65%) |
Feb 27, 2023 | 2.390 | 2.450 | 2.390 | 2.430 | 27,182 | +0.03(+1.25%) |
Feb 24, 2023 | 2.540 | 2.560 | 2.290 | 2.400 | 87,951 | -0.15(-5.88%) |
Feb 23, 2023 | 2.550 | 2.590 | 2.510 | 2.550 | 23,278 | +0.00(+0.00%) |
Feb 22, 2023 | 2.500 | 2.600 | 2.500 | 2.550 | 74,478 | +0.12(+4.94%) |
Feb 21, 2023 | 2.660 | 2.710 | 2.250 | 2.430 | 1,101,558 | -0.30(-10.99%) |
Feb 17, 2023 | 2.740 | 2.795 | 2.710 | 2.730 | 41,956 | -0.05(-1.80%) |
Feb 16, 2023 | 2.870 | 2.980 | 2.750 | 2.780 | 72,807 | -0.19(-6.40%) |
Feb 15, 2023 | 2.850 | 3.000 | 2.850 | 2.970 | 238,228 | +0.20(+7.22%) |
Feb 14, 2023 | 2.880 | 2.960 | 2.710 | 2.770 | 98,476 | -0.26(-8.58%) |
Feb 13, 2023 | 2.940 | 3.090 | 2.940 | 3.030 | 25,965 | +0.11(+3.77%) |
Feb 10, 2023 | 2.900 | 2.989 | 2.900 | 2.920 | 28,441 | -0.05(-1.68%) |
Feb 09, 2023 | 3.157 | 3.163 | 2.950 | 2.970 | 29,470 | -0.16(-5.11%) |
Feb 08, 2023 | 3.190 | 3.200 | 3.110 | 3.130 | 18,923 | -0.09(-2.82%) |
Feb 07, 2023 | 3.180 | 3.250 | 3.150 | 3.221 | 18,237 | +0.06(+1.89%) |
Feb 06, 2023 | 3.150 | 3.240 | 3.150 | 3.161 | 9,787 | -0.08(-2.43%) |
Feb 03, 2023 | 3.201 | 3.250 | 3.181 | 3.240 | 11,247 | +0.02(+0.62%) |
Feb 02, 2023 | 3.120 | 3.250 | 3.120 | 3.220 | 58,050 | +0.06(+1.90%) |
Feb 01, 2023 | 3.110 | 3.190 | 3.110 | 3.160 | 39,423 | +0.04(+1.28%) |
Jan 31, 2023 | 3.100 | 3.130 | 3.072 | 3.120 | 14,930 | +0.05(+1.63%) |
Jan 30, 2023 | 3.100 | 3.100 | 3.050 | 3.070 | 14,151 | -0.03(-0.97%) |
Jan 27, 2023 | 3.020 | 3.160 | 3.020 | 3.100 | 24,867 | +0.00(+0.00%) |
Jan 26, 2023 | 2.950 | 3.163 | 2.900 | 3.100 | 80,720 | +0.10(+3.33%) |
Jan 25, 2023 | 3.100 | 3.100 | 2.980 | 3.000 | 52,146 | -0.10(-3.38%) |
Jan 24, 2023 | 3.360 | 3.360 | 3.060 | 3.105 | 63,822 | -0.15(-4.75%) |
Jan 23, 2023 | 3.100 | 3.270 | 3.100 | 3.260 | 62,390 | +0.10(+3.16%) |
Jan 20, 2023 | 3.150 | 3.250 | 3.090 | 3.160 | 36,126 | +0.02(+0.64%) |
Jan 19, 2023 | 3.250 | 3.292 | 3.140 | 3.140 | 35,614 | -0.16(-4.85%) |
Jan 18, 2023 | 3.340 | 3.340 | 3.280 | 3.300 | 49,044 | +0.08(+2.48%) |
Jan 17, 2023 | 3.190 | 3.295 | 3.170 | 3.220 | 18,206 | -0.02(-0.62%) |
Jan 13, 2023 | 3.240 | 3.330 | 3.180 | 3.240 | 59,237 | -0.02(-0.61%) |
Jan 12, 2023 | 3.130 | 3.280 | 3.110 | 3.260 | 17,035 | +0.13(+4.15%) |
Jan 11, 2023 | 3.030 | 3.189 | 3.030 | 3.130 | 49,440 | +0.08(+2.62%) |
Jan 10, 2023 | 3.200 | 3.200 | 3.000 | 3.050 | 83,534 | -0.14(-4.39%) |
Jan 09, 2023 | 3.370 | 3.420 | 3.136 | 3.190 | 67,699 | -0.10(-2.89%) |
Jan 06, 2023 | 3.060 | 3.290 | 3.028 | 3.285 | 42,651 | +0.20(+6.31%) |
Jan 05, 2023 | 3.120 | 3.130 | 3.040 | 3.090 | 28,596 | -0.03(-0.96%) |
Jan 04, 2023 | 3.050 | 3.300 | 3.020 | 3.120 | 24,395 | +0.01(+0.32%) |
Jan 03, 2023 | 3.270 | 3.270 | 3.080 | 3.110 | 19,938 | -0.21(-6.33%) |
Dec 30, 2022 | 2.750 | 3.330 | 2.750 | 3.320 | 141,692 | +0.54(+19.42%) |
Dec 29, 2022 | 2.750 | 2.825 | 2.750 | 2.780 | 63,323 | -0.01(-0.36%) |
Dec 28, 2022 | 2.800 | 2.930 | 2.750 | 2.790 | 75,993 | -0.01(-0.36%) |
Dec 27, 2022 | 2.860 | 2.910 | 2.800 | 2.800 | 36,613 | -0.08(-2.91%) |
Dec 23, 2022 | 3.010 | 3.030 | 2.870 | 2.884 | 40,796 | -0.15(-5.08%) |
Dec 22, 2022 | 3.210 | 3.218 | 3.010 | 3.038 | 90,421 | -0.16(-5.06%) |
Dec 21, 2022 | 3.120 | 3.230 | 3.070 | 3.200 | 68,723 | +0.09(+2.89%) |
Dec 20, 2022 | 3.100 | 3.220 | 3.050 | 3.110 | 48,816 | +0.00(+0.00%) |
Dec 19, 2022 | 3.220 | 3.270 | 3.000 | 3.110 | 53,650 | -0.19(-5.76%) |
Dec 16, 2022 | 3.540 | 3.540 | 3.290 | 3.300 | 61,053 | -0.26(-7.30%) |
Dec 15, 2022 | 3.720 | 3.750 | 3.510 | 3.560 | 97,201 | -0.14(-3.78%) |
Dec 14, 2022 | 3.530 | 3.700 | 3.475 | 3.700 | 177,054 | +0.11(+3.06%) |
Dec 13, 2022 | 3.820 | 3.820 | 3.555 | 3.590 | 74,667 | -0.23(-6.02%) |
Dec 12, 2022 | 3.780 | 3.860 | 3.670 | 3.820 | 42,335 | -0.01(-0.26%) |
Dec 09, 2022 | 3.730 | 3.900 | 3.540 | 3.830 | 163,811 | +0.10(+2.68%) |
Dec 08, 2022 | 3.770 | 3.800 | 3.650 | 3.730 | 68,118 | -0.01(-0.27%) |
Dec 07, 2022 | 3.610 | 3.800 | 3.470 | 3.740 | 97,942 | +0.07(+1.91%) |
Dec 06, 2022 | 3.680 | 3.780 | 3.520 | 3.670 | 57,398 | -0.06(-1.61%) |
Dec 05, 2022 | 3.660 | 3.750 | 3.508 | 3.730 | 84,715 | -0.03(-0.80%) |
Dec 02, 2022 | 3.640 | 3.760 | 3.475 | 3.760 | 50,720 | +0.05(+1.35%) |
Dec 01, 2022 | 3.650 | 3.720 | 3.500 | 3.710 | 51,991 | +0.00(+0.00%) |
Nov 30, 2022 | 3.380 | 3.710 | 3.380 | 3.710 | 63,431 | +0.28(+8.16%) |
Nov 29, 2022 | 3.480 | 3.620 | 3.380 | 3.430 | 55,350 | -0.05(-1.44%) |
Nov 28, 2022 | 3.790 | 3.790 | 3.460 | 3.480 | 67,014 | -0.30(-7.94%) |
Nov 25, 2022 | 3.710 | 3.800 | 3.580 | 3.780 | 31,017 | +0.02(+0.53%) |
Nov 23, 2022 | 3.690 | 3.800 | 3.600 | 3.760 | 76,297 | +0.02(+0.53%) |
Nov 22, 2022 | 3.665 | 3.760 | 3.655 | 3.740 | 54,337 | -0.01(-0.27%) |
Nov 21, 2022 | 3.780 | 3.780 | 3.671 | 3.750 | 25,457 | -0.03(-0.79%) |
Nov 18, 2022 | 3.800 | 3.800 | 3.680 | 3.780 | 44,483 | +0.01(+0.27%) |
Nov 17, 2022 | 3.690 | 3.800 | 3.610 | 3.770 | 42,272 | +0.01(+0.27%) |
Nov 16, 2022 | 3.600 | 3.800 | 3.529 | 3.760 | 53,649 | +0.10(+2.73%) |
Nov 15, 2022 | 3.790 | 3.790 | 3.606 | 3.660 | 45,468 | -0.06(-1.61%) |
Nov 14, 2022 | 3.770 | 3.800 | 3.626 | 3.720 | 21,740 | -0.02(-0.53%) |
Nov 11, 2022 | 3.770 | 3.800 | 3.700 | 3.740 | 52,422 | -0.01(-0.27%) |
Nov 10, 2022 | 3.800 | 3.800 | 3.630 | 3.750 | 41,154 | +0.03(+0.81%) |
Nov 09, 2022 | 3.485 | 3.800 | 3.481 | 3.720 | 19,368 | +0.02(+0.54%) |
Nov 08, 2022 | 3.710 | 3.800 | 3.530 | 3.700 | 75,071 | +0.04(+1.09%) |
Nov 07, 2022 | 3.590 | 3.700 | 3.480 | 3.660 | 30,471 | +0.03(+0.83%) |
Nov 04, 2022 | 3.680 | 3.680 | 3.500 | 3.630 | 14,743 | +0.04(+1.11%) |
Nov 03, 2022 | 3.500 | 3.630 | 3.461 | 3.590 | 47,201 | +0.09(+2.57%) |
Nov 02, 2022 | 3.860 | 3.860 | 3.500 | 3.500 | 40,837 | -0.30(-7.89%) |
Nov 01, 2022 | 3.900 | 3.900 | 3.661 | 3.800 | 32,307 | -0.05(-1.30%) |
Oct 31, 2022 | 3.600 | 3.850 | 3.600 | 3.850 | 28,080 | +0.14(+3.63%) |
Oct 28, 2022 | 3.560 | 3.720 | 3.520 | 3.715 | 16,231 | +0.15(+4.35%) |
Oct 27, 2022 | 3.610 | 3.721 | 3.500 | 3.560 | 43,049 | -0.07(-1.93%) |
Oct 26, 2022 | 3.560 | 3.818 | 3.560 | 3.630 | 7,922 | -0.02(-0.55%) |
Oct 25, 2022 | 3.500 | 3.660 | 3.500 | 3.650 | 9,005 | +0.14(+3.99%) |
Oct 24, 2022 | 3.590 | 3.590 | 3.450 | 3.510 | 18,080 | -0.12(-3.31%) |
Oct 21, 2022 | 3.560 | 3.680 | 3.480 | 3.630 | 21,266 | -0.01(-0.27%) |
Oct 20, 2022 | 3.560 | 3.754 | 3.560 | 3.640 | 11,657 | +0.06(+1.68%) |
Oct 19, 2022 | 3.571 | 3.657 | 3.550 | 3.580 | 9,180 | -0.03(-0.83%) |
Oct 18, 2022 | 3.570 | 3.760 | 3.570 | 3.610 | 10,427 | +0.03(+0.84%) |
Oct 17, 2022 | 3.530 | 3.690 | 3.520 | 3.580 | 7,463 | +0.08(+2.29%) |
Oct 14, 2022 | 3.600 | 3.672 | 3.458 | 3.500 | 16,432 | -0.12(-3.31%) |
Oct 13, 2022 | 3.408 | 3.635 | 3.372 | 3.620 | 7,089 | +0.06(+1.79%) |
Oct 12, 2022 | 3.684 | 3.696 | 3.451 | 3.556 | 5,982 | -0.10(-2.83%) |
Oct 11, 2022 | 3.650 | 3.740 | 3.610 | 3.660 | 12,886 | -0.14(-3.68%) |
Oct 10, 2022 | 3.690 | 3.850 | 3.653 | 3.800 | 17,269 | +0.07(+1.88%) |
Oct 07, 2022 | 3.690 | 3.850 | 3.690 | 3.730 | 13,357 | -0.15(-3.94%) |
Oct 06, 2022 | 3.810 | 3.940 | 3.800 | 3.883 | 9,151 | -0.05(-1.19%) |
Oct 05, 2022 | 3.900 | 3.940 | 3.750 | 3.930 | 32,962 | +0.06(+1.55%) |
Oct 04, 2022 | 3.520 | 3.890 | 3.460 | 3.870 | 71,731 | +0.39(+11.21%) |
Oct 03, 2022 | 3.530 | 3.570 | 3.385 | 3.480 | 47,157 | -0.09(-2.52%) |
Sep 30, 2022 | 3.560 | 3.590 | 3.462 | 3.570 | 27,079 | +0.04(+1.13%) |
Sep 29, 2022 | 3.500 | 3.620 | 3.400 | 3.530 | 47,085 | -0.03(-0.84%) |
Sep 28, 2022 | 3.530 | 3.640 | 3.370 | 3.560 | 28,857 | +0.00(+0.00%) |
Sep 27, 2022 | 3.650 | 3.730 | 3.500 | 3.560 | 60,621 | -0.15(-4.08%) |
Sep 26, 2022 | 3.670 | 3.786 | 3.600 | 3.712 | 30,942 | -0.05(-1.29%) |
Sep 23, 2022 | 3.700 | 3.760 | 3.570 | 3.760 | 71,057 | -0.04(-1.05%) |
Sep 22, 2022 | 3.900 | 3.900 | 3.610 | 3.800 | 50,170 | -0.10(-2.56%) |
Sep 21, 2022 | 3.900 | 3.940 | 3.820 | 3.900 | 14,352 | -0.03(-0.76%) |
Sep 20, 2022 | 3.870 | 4.060 | 3.870 | 3.930 | 10,836 | +0.07(+1.81%) |
Sep 19, 2022 | 3.820 | 4.000 | 3.800 | 3.860 | 14,002 | +0.00(+0.00%) |
Sep 16, 2022 | 3.860 | 3.870 | 3.767 | 3.860 | 33,606 | -0.01(-0.26%) |
Sep 15, 2022 | 3.950 | 3.950 | 3.820 | 3.870 | 16,256 | -0.09(-2.27%) |
Sep 14, 2022 | 3.880 | 3.963 | 3.760 | 3.960 | 40,351 | +0.00(+0.00%) |
Sep 13, 2022 | 3.990 | 4.025 | 3.850 | 3.960 | 77,179 | -0.03(-0.75%) |
Sep 12, 2022 | 3.930 | 4.050 | 3.921 | 3.990 | 30,160 | +0.00(+0.00%) |
Sep 09, 2022 | 4.040 | 4.100 | 3.990 | 3.990 | 203,129 | -0.06(-1.48%) |
Sep 08, 2022 | 4.000 | 4.130 | 4.000 | 4.050 | 119,392 | -0.03(-0.74%) |
Sep 07, 2022 | 4.140 | 4.140 | 3.910 | 4.080 | 112,891 | -0.02(-0.49%) |
Sep 06, 2022 | 4.000 | 4.138 | 3.960 | 4.100 | 94,410 | +0.05(+1.23%) |
Sep 02, 2022 | 3.960 | 4.150 | 3.830 | 4.050 | 150,378 | +0.00(+0.00%) |
Sep 01, 2022 | 3.960 | 4.060 | 3.880 | 4.050 | 203,759 | +0.06(+1.50%) |
Aug 31, 2022 | 3.950 | 4.100 | 3.770 | 3.990 | 253,931 | +0.09(+2.31%) |
Aug 30, 2022 | 3.760 | 3.940 | 3.600 | 3.900 | 698,162 | +0.50(+14.71%) |
Aug 29, 2022 | 3.410 | 3.530 | 3.310 | 3.400 | 29,545 | -0.03(-0.87%) |
Aug 26, 2022 | 3.630 | 3.630 | 3.300 | 3.430 | 149,614 | -0.26(-7.05%) |
Aug 25, 2022 | 3.460 | 3.750 | 3.440 | 3.690 | 68,366 | +0.24(+6.96%) |
Aug 24, 2022 | 3.300 | 3.730 | 3.290 | 3.450 | 65,177 | +0.17(+5.18%) |
Aug 23, 2022 | 3.170 | 3.330 | 3.170 | 3.280 | 43,066 | +0.20(+6.49%) |
Aug 22, 2022 | 3.050 | 3.220 | 3.000 | 3.080 | 31,996 | -0.02(-0.65%) |
Aug 19, 2022 | 3.240 | 3.300 | 3.050 | 3.100 | 54,840 | -0.17(-5.20%) |
Aug 18, 2022 | 3.210 | 3.390 | 3.210 | 3.270 | 23,731 | +0.06(+1.87%) |
Aug 17, 2022 | 3.300 | 3.480 | 3.150 | 3.210 | 89,460 | -0.13(-3.89%) |
Aug 16, 2022 | 3.320 | 3.495 | 3.320 | 3.340 | 18,057 | -0.06(-1.76%) |
Aug 15, 2022 | 3.360 | 3.550 | 3.360 | 3.400 | 47,739 | +0.00(+0.00%) |
Aug 12, 2022 | 3.400 | 3.540 | 3.390 | 3.400 | 36,879 | -0.05(-1.45%) |
Aug 11, 2022 | 3.620 | 3.660 | 3.360 | 3.450 | 175,338 | -0.21(-5.74%) |
Aug 10, 2022 | 3.720 | 3.811 | 3.630 | 3.660 | 56,724 | +0.11(+3.10%) |
Aug 09, 2022 | 3.570 | 3.620 | 3.340 | 3.550 | 114,347 | -0.03(-0.84%) |
Aug 08, 2022 | 3.690 | 3.710 | 3.510 | 3.580 | 62,553 | -0.06(-1.65%) |
Aug 05, 2022 | 3.690 | 3.863 | 3.547 | 3.640 | 70,334 | -0.14(-3.70%) |
Aug 04, 2022 | 3.930 | 4.090 | 3.600 | 3.780 | 145,806 | -0.13(-3.32%) |
Aug 03, 2022 | 3.460 | 4.170 | 3.460 | 3.910 | 508,269 | +0.45(+13.01%) |
Aug 02, 2022 | 2.960 | 3.600 | 2.960 | 3.460 | 259,731 | +0.46(+15.33%) |
Aug 01, 2022 | 3.060 | 3.335 | 2.980 | 3.000 | 64,849 | +0.00(+0.00%) |
Jul 29, 2022 | 2.790 | 3.200 | 2.680 | 3.000 | 158,160 | +0.37(+14.07%) |
Jul 28, 2022 | 2.780 | 2.820 | 2.630 | 2.630 | 32,752 | -0.11(-4.01%) |
Jul 27, 2022 | 2.710 | 2.770 | 2.646 | 2.740 | 8,365 | +0.06(+2.24%) |
Jul 26, 2022 | 2.800 | 2.800 | 2.400 | 2.680 | 67,356 | -0.14(-4.96%) |
Jul 25, 2022 | 2.900 | 2.920 | 2.770 | 2.820 | 11,422 | -0.13(-4.41%) |
Jul 22, 2022 | 2.890 | 2.990 | 2.890 | 2.950 | 11,512 | +0.01(+0.34%) |
Jul 21, 2022 | 2.750 | 2.990 | 2.620 | 2.940 | 33,164 | +0.19(+6.87%) |
Jul 20, 2022 | 2.800 | 2.920 | 2.720 | 2.751 | 40,674 | -0.02(-0.69%) |
Jul 19, 2022 | 2.560 | 2.800 | 2.550 | 2.770 | 39,721 | +0.22(+8.63%) |
Jul 18, 2022 | 2.450 | 2.600 | 2.420 | 2.550 | 56,259 | +0.14(+5.81%) |
Jul 15, 2022 | 2.420 | 2.450 | 2.390 | 2.410 | 22,040 | -0.01(-0.41%) |
Jul 14, 2022 | 2.410 | 2.482 | 2.310 | 2.420 | 43,360 | -0.01(-0.44%) |
Jul 13, 2022 | 2.440 | 2.570 | 2.416 | 2.431 | 19,358 | -0.03(-1.19%) |
Jul 12, 2022 | 2.490 | 2.600 | 2.430 | 2.460 | 5,395 | +0.00(+0.00%) |
Jul 11, 2022 | 2.530 | 2.600 | 2.460 | 2.460 | 8,632 | -0.05(-2.14%) |
Jul 08, 2022 | 2.500 | 2.550 | 2.460 | 2.514 | 22,725 | -0.01(-0.25%) |
Jul 07, 2022 | 2.590 | 2.600 | 2.500 | 2.520 | 40,548 | -0.03(-1.04%) |
Jul 06, 2022 | 2.520 | 2.650 | 2.500 | 2.546 | 28,142 | -0.02(-0.92%) |
Jul 05, 2022 | 2.520 | 2.670 | 2.480 | 2.570 | 27,896 | -0.06(-2.28%) |
Jul 01, 2022 | 2.580 | 2.730 | 2.580 | 2.630 | 8,823 | -0.06(-2.23%) |
Jun 30, 2022 | 2.460 | 2.740 | 2.460 | 2.690 | 54,971 | +0.23(+9.35%) |
Jun 29, 2022 | 2.620 | 2.620 | 2.450 | 2.460 | 41,858 | -0.23(-8.72%) |
Jun 28, 2022 | 2.650 | 2.800 | 2.614 | 2.695 | 58,263 | +0.08(+3.20%) |
Jun 27, 2022 | 2.560 | 2.620 | 2.470 | 2.611 | 24,056 | +0.00(+0.06%) |
Jun 24, 2022 | 2.376 | 2.667 | 2.376 | 2.610 | 26,239 | +0.14(+5.67%) |
Jun 23, 2022 | 2.520 | 2.520 | 2.410 | 2.470 | 34,418 | -0.05(-1.98%) |
Jun 22, 2022 | 2.400 | 2.540 | 2.370 | 2.520 | 31,153 | +0.12(+5.00%) |
Jun 21, 2022 | 2.350 | 2.480 | 2.290 | 2.400 | 34,716 | +0.11(+4.80%) |
Jun 17, 2022 | 2.400 | 2.460 | 2.290 | 2.290 | 41,382 | -0.02(-0.87%) |
Jun 16, 2022 | 2.600 | 2.620 | 2.300 | 2.310 | 551,848 | -0.40(-14.76%) |
Jun 15, 2022 | 2.800 | 2.835 | 2.570 | 2.710 | 94,357 | -0.10(-3.56%) |
Jun 14, 2022 | 3.000 | 3.000 | 2.800 | 2.810 | 39,163 | -0.17(-5.70%) |
Jun 13, 2022 | 3.120 | 3.120 | 2.950 | 2.980 | 64,673 | -0.31(-9.42%) |
Jun 10, 2022 | 3.250 | 3.300 | 3.210 | 3.290 | 58,119 | +0.03(+0.92%) |
Jun 09, 2022 | 3.250 | 3.340 | 3.180 | 3.260 | 106,608 | -0.01(-0.31%) |
Jun 08, 2022 | 3.150 | 3.290 | 2.980 | 3.270 | 96,041 | +0.11(+3.48%) |
Jun 07, 2022 | 3.180 | 3.250 | 3.040 | 3.160 | 61,103 | -0.06(-1.86%) |
Jun 06, 2022 | 3.210 | 3.290 | 3.188 | 3.220 | 42,326 | +0.06(+1.90%) |
Jun 03, 2022 | 3.210 | 3.250 | 3.140 | 3.160 | 21,787 | -0.09(-2.77%) |
Jun 02, 2022 | 3.140 | 3.350 | 3.140 | 3.250 | 76,647 | +0.07(+2.20%) |
Jun 01, 2022 | 3.300 | 3.340 | 3.160 | 3.180 | 15,762 | -0.12(-3.64%) |
May 31, 2022 | 3.200 | 3.300 | 3.070 | 3.300 | 109,269 | +0.10(+3.12%) |
May 27, 2022 | 3.040 | 3.242 | 3.040 | 3.200 | 85,162 | +0.17(+5.61%) |
May 26, 2022 | 2.700 | 3.040 | 2.695 | 3.030 | 101,165 | +0.25(+8.99%) |
May 25, 2022 | 2.920 | 2.990 | 2.750 | 2.780 | 52,541 | -0.14(-4.79%) |
May 24, 2022 | 2.930 | 3.050 | 2.690 | 2.920 | 108,613 | -0.03(-1.02%) |
May 23, 2022 | 3.010 | 3.010 | 2.880 | 2.950 | 61,226 | -0.06(-1.99%) |
May 20, 2022 | 2.900 | 3.010 | 2.692 | 3.010 | 47,300 | +0.08(+2.73%) |
May 19, 2022 | 2.940 | 3.030 | 2.910 | 2.930 | 47,650 | -0.09(-2.93%) |
May 18, 2022 | 3.000 | 3.150 | 2.998 | 3.018 | 55,799 | -0.01(-0.38%) |
May 17, 2022 | 2.890 | 3.080 | 2.852 | 3.030 | 86,241 | +0.20(+7.07%) |
May 16, 2022 | 2.820 | 2.870 | 2.790 | 2.830 | 9,999 | -0.04(-1.39%) |
May 13, 2022 | 2.800 | 2.900 | 2.777 | 2.870 | 45,836 | +0.08(+2.87%) |
May 12, 2022 | 2.840 | 2.870 | 2.600 | 2.790 | 207,666 | -0.13(-4.45%) |
May 11, 2022 | 2.930 | 3.015 | 2.635 | 2.920 | 248,646 | +0.00(+0.00%) |
May 10, 2022 | 3.060 | 3.060 | 2.690 | 2.920 | 146,097 | -0.09(-2.99%) |
May 09, 2022 | 3.010 | 3.110 | 2.850 | 3.010 | 278,027 | -0.10(-3.22%) |
May 06, 2022 | 2.700 | 3.110 | 2.570 | 3.110 | 277,433 | +0.41(+15.19%) |
May 05, 2022 | 2.700 | 2.800 | 2.605 | 2.700 | 90,213 | -0.05(-1.82%) |
May 04, 2022 | 2.770 | 2.833 | 2.540 | 2.750 | 139,696 | +0.00(+0.00%) |
May 03, 2022 | 2.600 | 2.840 | 2.568 | 2.750 | 154,124 | +0.27(+10.87%) |