Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.560 | 1.600 | 1.520 | 1.550 | 323,481 | -0.03(-1.97%) |
Mar 30, 2023 | 1.570 | 1.581 | 1.510 | 1.581 | 217,011 | +0.03(+2.01%) |
Mar 29, 2023 | 1.570 | 1.600 | 1.546 | 1.550 | 208,873 | -0.04(-2.52%) |
Mar 28, 2023 | 1.540 | 1.590 | 1.520 | 1.590 | 176,461 | +0.06(+3.58%) |
Mar 27, 2023 | 1.540 | 1.545 | 1.480 | 1.535 | 447,216 | +0.01(+0.99%) |
Mar 24, 2023 | 1.570 | 1.570 | 1.520 | 1.520 | 247,449 | -0.04(-2.88%) |
Mar 23, 2023 | 1.620 | 1.635 | 1.560 | 1.565 | 546,644 | -0.07(-4.57%) |
Mar 22, 2023 | 1.700 | 1.710 | 1.598 | 1.640 | 420,987 | -0.06(-3.24%) |
Mar 21, 2023 | 1.675 | 1.760 | 1.580 | 1.695 | 598,448 | +0.06(+3.35%) |
Mar 20, 2023 | 1.670 | 1.728 | 1.580 | 1.640 | 614,256 | -0.03(-1.80%) |
Mar 17, 2023 | 1.710 | 1.730 | 1.655 | 1.670 | 392,188 | -0.03(-1.76%) |
Mar 16, 2023 | 1.750 | 1.810 | 1.700 | 1.700 | 487,219 | -0.04(-2.30%) |
Mar 15, 2023 | 1.760 | 1.770 | 1.710 | 1.740 | 250,657 | -0.01(-0.54%) |
Mar 14, 2023 | 1.760 | 1.800 | 1.750 | 1.750 | 775,432 | -0.04(-2.26%) |
Mar 13, 2023 | 1.820 | 1.830 | 1.760 | 1.790 | 360,234 | -0.03(-1.65%) |
Mar 10, 2023 | 1.900 | 1.910 | 1.800 | 1.820 | 2,160,575 | -0.07(-3.60%) |
Mar 09, 2023 | 1.980 | 1.980 | 1.800 | 1.888 | 310,474 | -0.03(-1.76%) |
Mar 08, 2023 | 2.000 | 2.000 | 1.900 | 1.922 | 257,811 | -0.08(-3.91%) |
Mar 07, 2023 | 1.830 | 2.000 | 1.830 | 2.000 | 4,629,233 | +0.13(+6.95%) |
Mar 06, 2023 | 1.820 | 1.880 | 1.810 | 1.870 | 327,413 | +0.05(+2.75%) |
Mar 03, 2023 | 1.790 | 1.850 | 1.790 | 1.820 | 10,210,260 | +0.01(+0.55%) |
Mar 02, 2023 | 1.730 | 1.810 | 1.730 | 1.810 | 443,807 | +0.07(+4.02%) |
Mar 01, 2023 | 1.730 | 1.780 | 1.720 | 1.740 | 434,056 | +0.01(+0.58%) |
Feb 28, 2023 | 1.730 | 1.750 | 1.720 | 1.730 | 434,671 | +0.01(+0.58%) |
Feb 27, 2023 | 1.765 | 1.780 | 1.720 | 1.720 | 296,486 | -0.02(-1.15%) |
Feb 24, 2023 | 1.780 | 1.780 | 1.740 | 1.740 | 225,056 | -0.04(-2.25%) |
Feb 23, 2023 | 1.810 | 1.830 | 1.770 | 1.780 | 451,209 | -0.03(-1.93%) |
Feb 22, 2023 | 1.885 | 1.885 | 1.800 | 1.815 | 183,079 | +0.00(+0.28%) |
Feb 21, 2023 | 1.900 | 1.900 | 1.788 | 1.810 | 304,219 | -0.01(-0.82%) |
Feb 17, 2023 | 1.780 | 1.840 | 1.700 | 1.825 | 326,811 | +0.04(+2.53%) |
Feb 16, 2023 | 1.820 | 1.850 | 1.766 | 1.780 | 328,707 | +0.00(+0.10%) |
Feb 15, 2023 | 1.840 | 1.840 | 1.750 | 1.778 | 503,343 | -0.01(-0.65%) |
Feb 14, 2023 | 1.840 | 1.840 | 1.750 | 1.790 | 287,018 | -0.01(-0.52%) |
Feb 13, 2023 | 1.850 | 1.850 | 1.730 | 1.799 | 447,822 | -0.00(-0.04%) |
Feb 10, 2023 | 1.840 | 1.850 | 1.730 | 1.800 | 315,605 | +0.05(+2.86%) |
Feb 09, 2023 | 1.860 | 1.870 | 1.750 | 1.750 | 440,761 | -0.08(-4.63%) |
Feb 08, 2023 | 1.880 | 1.900 | 1.817 | 1.835 | 148,830 | -0.04(-1.87%) |
Feb 07, 2023 | 1.860 | 1.920 | 1.850 | 1.870 | 426,665 | -0.01(-0.53%) |
Feb 06, 2023 | 1.860 | 1.920 | 1.860 | 1.880 | 394,785 | +0.00(+0.27%) |
Feb 03, 2023 | 1.857 | 1.920 | 1.810 | 1.875 | 363,069 | +0.01(+0.81%) |
Feb 02, 2023 | 1.920 | 1.965 | 1.830 | 1.860 | 940,755 | +0.01(+0.54%) |
Feb 01, 2023 | 1.860 | 1.970 | 1.790 | 1.850 | 536,048 | +0.00(+0.00%) |
Jan 31, 2023 | 1.730 | 2.180 | 1.700 | 1.850 | 750,729 | +0.12(+6.94%) |
Jan 30, 2023 | 1.750 | 1.835 | 1.650 | 1.730 | 818,896 | -0.04(-2.54%) |
Jan 27, 2023 | 1.740 | 1.850 | 1.650 | 1.775 | 1,779,184 | +0.02(+1.43%) |
Jan 26, 2023 | 1.820 | 1.870 | 1.730 | 1.750 | 619,148 | -0.07(-3.85%) |
Jan 25, 2023 | 1.830 | 1.880 | 1.810 | 1.820 | 393,290 | -0.03(-1.62%) |
Jan 24, 2023 | 1.930 | 1.950 | 1.789 | 1.850 | 602,478 | -0.07(-3.65%) |
Jan 23, 2023 | 1.990 | 2.040 | 1.900 | 1.920 | 414,575 | -0.03(-1.54%) |
Jan 20, 2023 | 1.970 | 1.970 | 1.930 | 1.950 | 194,759 | +0.02(+1.04%) |
Jan 19, 2023 | 2.050 | 2.050 | 1.872 | 1.930 | 520,959 | -0.07(-3.50%) |
Jan 18, 2023 | 2.040 | 2.070 | 1.946 | 2.000 | 283,060 | -0.03(-1.48%) |
Jan 17, 2023 | 2.050 | 2.060 | 1.950 | 2.030 | 502,563 | +0.03(+1.49%) |
Jan 13, 2023 | 1.930 | 2.010 | 1.865 | 2.000 | 332,063 | +0.07(+3.82%) |
Jan 12, 2023 | 1.860 | 2.060 | 1.860 | 1.927 | 412,381 | -0.02(-1.21%) |
Jan 11, 2023 | 1.900 | 2.010 | 1.900 | 1.950 | 200,722 | +0.05(+2.63%) |
Jan 10, 2023 | 1.850 | 1.980 | 1.850 | 1.900 | 247,383 | -0.01(-0.52%) |
Jan 09, 2023 | 1.960 | 2.000 | 1.890 | 1.910 | 548,002 | -0.04(-2.05%) |
Jan 06, 2023 | 1.930 | 1.990 | 1.920 | 1.950 | 278,245 | -0.01(-0.51%) |
Jan 05, 2023 | 2.040 | 2.040 | 1.900 | 1.960 | 357,871 | +0.04(+2.08%) |
Jan 04, 2023 | 1.850 | 1.970 | 1.810 | 1.920 | 479,513 | +0.07(+3.78%) |
Jan 03, 2023 | 1.810 | 1.940 | 1.770 | 1.850 | 778,765 | +0.05(+2.78%) |
Dec 30, 2022 | 1.810 | 1.870 | 1.730 | 1.800 | 1,125,273 | -0.03(-1.91%) |
Dec 29, 2022 | 1.700 | 1.875 | 1.700 | 1.835 | 789,952 | +0.05(+3.09%) |
Dec 28, 2022 | 1.750 | 1.890 | 1.670 | 1.780 | 1,220,350 | +0.03(+1.71%) |
Dec 27, 2022 | 1.740 | 1.900 | 1.730 | 1.750 | 1,105,655 | -0.15(-7.70%) |
Dec 23, 2022 | 1.660 | 1.940 | 1.660 | 1.896 | 1,098,067 | +0.10(+5.33%) |
Dec 22, 2022 | 1.980 | 1.980 | 1.760 | 1.800 | 1,145,620 | -0.15(-7.70%) |
Dec 21, 2022 | 1.920 | 2.031 | 1.849 | 1.950 | 1,881,161 | +0.03(+1.57%) |
Dec 20, 2022 | 2.170 | 2.230 | 1.920 | 1.920 | 2,290,546 | -0.21(-10.02%) |
Dec 19, 2022 | 2.580 | 2.639 | 2.134 | 2.134 | 1,026,915 | -0.46(-17.61%) |
Dec 16, 2022 | 2.310 | 2.760 | 2.310 | 2.590 | 1,223,774 | +0.28(+12.12%) |
Dec 15, 2022 | 2.400 | 2.620 | 2.300 | 2.310 | 859,488 | -0.17(-6.85%) |
Dec 14, 2022 | 2.610 | 2.657 | 2.460 | 2.480 | 1,002,700 | -0.16(-6.06%) |
Dec 13, 2022 | 2.860 | 2.890 | 2.610 | 2.640 | 802,811 | -0.21(-7.37%) |
Dec 12, 2022 | 2.900 | 2.995 | 2.700 | 2.850 | 772,802 | -0.11(-3.76%) |
Dec 09, 2022 | 2.900 | 3.110 | 2.850 | 2.962 | 528,638 | +0.08(+2.83%) |
Dec 08, 2022 | 3.250 | 3.250 | 2.830 | 2.880 | 1,842,825 | -0.40(-12.20%) |
Dec 07, 2022 | 3.250 | 3.550 | 3.160 | 3.280 | 1,234,782 | -0.35(-9.69%) |
Dec 06, 2022 | 3.620 | 4.000 | 3.230 | 3.632 | 1,432,231 | -0.22(-5.66%) |
Dec 05, 2022 | 3.600 | 4.200 | 3.600 | 3.850 | 1,713,922 | +0.05(+1.32%) |
Dec 02, 2022 | 3.500 | 3.800 | 3.280 | 3.800 | 960,839 | +0.25(+7.04%) |
Dec 01, 2022 | 3.350 | 3.550 | 3.130 | 3.550 | 675,481 | +0.20(+5.97%) |
Nov 30, 2022 | 3.100 | 3.350 | 3.100 | 3.350 | 706,677 | +0.08(+2.45%) |
Nov 29, 2022 | 3.010 | 3.350 | 3.010 | 3.270 | 342,671 | -0.06(-1.80%) |
Nov 28, 2022 | 3.320 | 3.400 | 3.100 | 3.330 | 491,663 | +0.01(+0.30%) |
Nov 25, 2022 | 3.160 | 3.420 | 3.160 | 3.320 | 265,978 | -0.08(-2.35%) |
Nov 23, 2022 | 2.810 | 3.406 | 2.810 | 3.400 | 1,064,480 | +0.34(+11.11%) |
Nov 22, 2022 | 3.040 | 3.080 | 2.945 | 3.060 | 574,711 | +0.00(+0.00%) |
Nov 21, 2022 | 3.250 | 3.330 | 3.020 | 3.060 | 378,926 | -0.22(-6.71%) |
Nov 18, 2022 | 3.210 | 3.530 | 3.210 | 3.280 | 412,899 | -0.21(-6.02%) |
Nov 17, 2022 | 3.550 | 3.550 | 3.300 | 3.490 | 451,573 | -0.01(-0.29%) |
Nov 16, 2022 | 3.380 | 3.550 | 3.260 | 3.500 | 607,100 | +0.05(+1.49%) |
Nov 15, 2022 | 3.517 | 3.580 | 3.360 | 3.449 | 666,046 | -0.00(-0.04%) |
Nov 14, 2022 | 3.405 | 3.600 | 3.370 | 3.450 | 852,930 | +0.08(+2.37%) |
Nov 11, 2022 | 3.500 | 3.590 | 3.320 | 3.370 | 349,258 | +0.02(+0.45%) |
Nov 10, 2022 | 3.385 | 3.500 | 3.230 | 3.355 | 432,912 | +0.04(+1.05%) |
Nov 09, 2022 | 3.345 | 3.600 | 3.090 | 3.320 | 477,839 | -0.03(-0.90%) |
Nov 08, 2022 | 3.200 | 3.430 | 3.147 | 3.350 | 360,852 | +0.14(+4.36%) |
Nov 07, 2022 | 3.330 | 3.350 | 3.170 | 3.210 | 398,098 | +0.00(+0.00%) |
Nov 04, 2022 | 3.160 | 3.380 | 3.130 | 3.210 | 315,498 | +0.04(+1.26%) |
Nov 03, 2022 | 3.000 | 3.250 | 2.940 | 3.170 | 272,661 | +0.03(+0.96%) |
Nov 02, 2022 | 3.080 | 3.350 | 3.080 | 3.140 | 254,399 | -0.12(-3.68%) |
Nov 01, 2022 | 3.367 | 3.440 | 3.260 | 3.260 | 406,000 | -0.03(-0.91%) |
Oct 31, 2022 | 3.090 | 3.466 | 2.995 | 3.290 | 796,622 | +0.24(+7.83%) |
Oct 28, 2022 | 3.050 | 3.170 | 3.010 | 3.051 | 298,085 | -0.02(-0.61%) |
Oct 27, 2022 | 3.235 | 3.360 | 3.070 | 3.070 | 361,205 | -0.18(-5.54%) |
Oct 26, 2022 | 3.405 | 3.546 | 3.200 | 3.250 | 241,135 | -0.10(-2.99%) |
Oct 25, 2022 | 3.170 | 3.560 | 3.170 | 3.350 | 390,295 | -0.02(-0.59%) |
Oct 24, 2022 | 3.400 | 3.560 | 3.310 | 3.370 | 239,569 | -0.07(-2.03%) |
Oct 21, 2022 | 3.540 | 3.690 | 3.310 | 3.440 | 402,408 | -0.08(-2.23%) |
Oct 20, 2022 | 3.490 | 3.555 | 3.300 | 3.518 | 394,219 | +0.16(+4.87%) |
Oct 19, 2022 | 3.225 | 3.400 | 3.200 | 3.355 | 257,363 | +0.10(+3.23%) |
Oct 18, 2022 | 3.050 | 3.320 | 3.050 | 3.250 | 236,663 | +0.12(+3.67%) |
Oct 17, 2022 | 3.090 | 3.230 | 3.065 | 3.135 | 362,275 | +0.03(+1.13%) |
Oct 14, 2022 | 3.075 | 3.150 | 2.940 | 3.100 | 248,173 | -0.03(-0.96%) |
Oct 13, 2022 | 3.140 | 3.140 | 2.905 | 3.130 | 268,717 | +0.09(+2.96%) |
Oct 12, 2022 | 3.155 | 3.155 | 2.950 | 3.040 | 226,930 | -0.10(-3.18%) |
Oct 11, 2022 | 3.090 | 3.290 | 2.920 | 3.140 | 413,486 | -0.04(-1.27%) |
Oct 10, 2022 | 3.600 | 3.690 | 3.100 | 3.180 | 503,105 | -0.25(-7.28%) |
Oct 07, 2022 | 3.490 | 3.810 | 3.110 | 3.430 | 3,741,307 | +0.13(+4.08%) |
Oct 06, 2022 | 2.650 | 3.606 | 2.590 | 3.296 | 2,135,427 | +0.65(+24.37%) |
Oct 05, 2022 | 2.650 | 2.750 | 2.589 | 2.650 | 463,120 | -0.06(-2.21%) |
Oct 04, 2022 | 2.800 | 2.910 | 2.700 | 2.710 | 456,791 | -0.09(-3.20%) |
Oct 03, 2022 | 2.910 | 2.970 | 2.670 | 2.800 | 488,823 | +0.09(+3.31%) |
Sep 30, 2022 | 2.480 | 2.710 | 2.480 | 2.710 | 481,158 | +0.14(+5.45%) |
Sep 29, 2022 | 2.600 | 2.750 | 2.490 | 2.570 | 339,060 | -0.06(-2.32%) |
Sep 28, 2022 | 2.480 | 2.750 | 2.390 | 2.631 | 436,399 | +0.19(+7.83%) |
Sep 27, 2022 | 2.540 | 2.690 | 2.430 | 2.440 | 727,897 | -0.17(-6.66%) |
Sep 26, 2022 | 2.520 | 2.820 | 2.520 | 2.614 | 491,533 | -0.12(-4.25%) |
Sep 23, 2022 | 3.000 | 3.000 | 2.700 | 2.730 | 779,518 | -0.28(-9.30%) |
Sep 22, 2022 | 3.110 | 3.140 | 2.997 | 3.010 | 281,689 | -0.09(-2.90%) |
Sep 21, 2022 | 3.070 | 3.240 | 3.070 | 3.100 | 186,581 | -0.02(-0.80%) |
Sep 20, 2022 | 3.120 | 3.210 | 3.090 | 3.125 | 243,330 | -0.04(-1.11%) |
Sep 19, 2022 | 3.220 | 3.340 | 3.160 | 3.160 | 313,038 | -0.19(-5.54%) |
Sep 16, 2022 | 3.250 | 3.370 | 3.250 | 3.345 | 212,173 | -0.02(-0.73%) |
Sep 15, 2022 | 3.300 | 3.470 | 3.300 | 3.370 | 135,984 | +0.04(+1.20%) |
Sep 14, 2022 | 3.250 | 3.430 | 3.250 | 3.330 | 281,279 | -0.02(-0.71%) |
Sep 13, 2022 | 3.670 | 3.790 | 3.330 | 3.354 | 472,675 | -0.30(-8.12%) |
Sep 12, 2022 | 3.890 | 4.030 | 3.650 | 3.650 | 235,259 | -0.19(-4.95%) |
Sep 09, 2022 | 3.820 | 3.850 | 3.620 | 3.840 | 474,955 | +0.09(+2.40%) |
Sep 08, 2022 | 3.800 | 3.850 | 3.660 | 3.750 | 280,302 | -0.08(-2.09%) |
Sep 07, 2022 | 3.765 | 4.035 | 3.760 | 3.830 | 227,114 | -0.04(-1.03%) |
Sep 06, 2022 | 3.970 | 4.200 | 3.860 | 3.870 | 281,466 | -0.26(-6.30%) |
Sep 02, 2022 | 4.000 | 4.180 | 3.970 | 4.130 | 329,757 | +0.13(+3.25%) |
Sep 01, 2022 | 4.300 | 4.300 | 4.000 | 4.000 | 304,346 | -0.16(-3.85%) |
Aug 31, 2022 | 4.220 | 4.300 | 4.040 | 4.160 | 266,722 | -0.01(-0.24%) |
Aug 30, 2022 | 4.450 | 4.450 | 4.110 | 4.170 | 398,847 | -0.01(-0.24%) |
Aug 29, 2022 | 3.800 | 4.350 | 3.750 | 4.180 | 526,935 | +0.23(+5.82%) |
Aug 26, 2022 | 4.110 | 4.110 | 3.950 | 3.950 | 427,427 | -0.03(-0.75%) |
Aug 25, 2022 | 3.831 | 4.100 | 3.620 | 3.980 | 836,090 | +0.14(+3.65%) |
Aug 24, 2022 | 3.540 | 3.840 | 3.500 | 3.840 | 448,441 | +0.32(+9.09%) |
Aug 23, 2022 | 3.380 | 3.690 | 3.380 | 3.520 | 330,405 | -0.04(-0.98%) |
Aug 22, 2022 | 3.690 | 3.760 | 3.500 | 3.555 | 299,963 | -0.19(-4.95%) |
Aug 19, 2022 | 3.745 | 3.910 | 3.715 | 3.740 | 253,874 | -0.13(-3.36%) |
Aug 18, 2022 | 3.580 | 3.900 | 3.425 | 3.870 | 600,196 | +0.24(+6.61%) |
Aug 17, 2022 | 3.790 | 3.830 | 3.560 | 3.630 | 411,654 | -0.12(-3.20%) |
Aug 16, 2022 | 3.400 | 3.750 | 3.388 | 3.750 | 490,804 | +0.28(+8.07%) |
Aug 15, 2022 | 3.500 | 3.540 | 3.420 | 3.470 | 442,537 | -0.01(-0.29%) |
Aug 12, 2022 | 3.570 | 3.650 | 3.450 | 3.480 | 365,907 | -0.10(-2.79%) |
Aug 11, 2022 | 3.530 | 3.670 | 3.528 | 3.580 | 380,578 | +0.06(+1.70%) |
Aug 10, 2022 | 3.530 | 3.625 | 3.471 | 3.520 | 293,095 | -0.01(-0.28%) |
Aug 09, 2022 | 3.500 | 3.620 | 3.450 | 3.530 | 232,799 | +0.00(+0.00%) |
Aug 08, 2022 | 3.310 | 3.640 | 3.310 | 3.530 | 343,328 | +0.02(+0.45%) |
Aug 05, 2022 | 3.690 | 3.690 | 3.326 | 3.514 | 241,786 | +0.04(+1.27%) |
Aug 04, 2022 | 3.530 | 3.650 | 3.320 | 3.470 | 382,855 | -0.06(-1.71%) |
Aug 03, 2022 | 3.450 | 3.560 | 3.250 | 3.530 | 293,279 | +0.12(+3.53%) |
Aug 02, 2022 | 3.490 | 3.500 | 3.370 | 3.410 | 390,414 | -0.03(-0.87%) |
Aug 01, 2022 | 3.410 | 3.700 | 3.250 | 3.440 | 274,573 | +0.02(+0.71%) |
Jul 29, 2022 | 3.310 | 3.580 | 3.310 | 3.416 | 345,780 | -0.16(-4.58%) |
Jul 28, 2022 | 3.500 | 3.600 | 3.450 | 3.580 | 227,875 | -0.02(-0.56%) |
Jul 27, 2022 | 3.700 | 3.700 | 3.450 | 3.600 | 526,072 | -0.04(-1.10%) |
Jul 26, 2022 | 3.650 | 3.700 | 3.400 | 3.640 | 593,530 | -0.02(-0.55%) |
Jul 25, 2022 | 3.710 | 3.710 | 3.425 | 3.660 | 322,233 | +0.10(+2.81%) |
Jul 22, 2022 | 3.300 | 3.763 | 3.300 | 3.560 | 527,632 | +0.06(+1.81%) |
Jul 21, 2022 | 3.400 | 3.520 | 3.256 | 3.497 | 564,171 | +0.21(+6.28%) |
Jul 20, 2022 | 3.255 | 3.620 | 3.100 | 3.290 | 900,990 | +0.04(+1.23%) |
Jul 19, 2022 | 3.250 | 3.360 | 3.220 | 3.250 | 294,178 | +0.03(+0.93%) |
Jul 18, 2022 | 3.160 | 3.520 | 3.160 | 3.220 | 389,992 | +0.06(+1.90%) |
Jul 15, 2022 | 3.685 | 3.800 | 3.160 | 3.160 | 513,512 | -0.23(-6.77%) |
Jul 14, 2022 | 3.000 | 3.680 | 2.914 | 3.389 | 553,651 | +0.38(+12.79%) |
Jul 13, 2022 | 3.100 | 3.100 | 2.870 | 3.005 | 203,020 | +0.00(+0.17%) |
Jul 12, 2022 | 3.000 | 3.025 | 2.880 | 3.000 | 321,859 | +0.06(+2.04%) |
Jul 11, 2022 | 3.160 | 3.196 | 2.890 | 2.940 | 528,446 | -0.11(-3.61%) |
Jul 08, 2022 | 3.150 | 3.150 | 3.000 | 3.050 | 476,796 | -0.01(-0.33%) |
Jul 07, 2022 | 3.140 | 3.140 | 2.880 | 3.060 | 520,865 | +0.13(+4.44%) |
Jul 06, 2022 | 2.990 | 3.070 | 2.780 | 2.930 | 656,261 | +0.13(+4.64%) |
Jul 05, 2022 | 2.740 | 2.910 | 2.500 | 2.800 | 643,507 | +0.19(+7.49%) |
Jul 01, 2022 | 2.500 | 2.630 | 2.500 | 2.605 | 264,845 | +0.10(+4.20%) |
Jun 30, 2022 | 2.590 | 2.590 | 2.420 | 2.500 | 720,571 | -0.07(-2.72%) |
Jun 29, 2022 | 2.640 | 2.660 | 2.520 | 2.570 | 449,432 | -0.07(-2.65%) |
Jun 28, 2022 | 2.810 | 2.810 | 2.550 | 2.640 | 521,751 | -0.09(-3.28%) |
Jun 27, 2022 | 3.010 | 3.010 | 2.690 | 2.730 | 374,678 | -0.06(-2.16%) |
Jun 24, 2022 | 2.710 | 2.900 | 2.710 | 2.790 | 449,215 | +0.03(+1.09%) |
Jun 23, 2022 | 2.800 | 2.870 | 2.680 | 2.760 | 548,715 | -0.14(-4.83%) |
Jun 22, 2022 | 2.820 | 2.930 | 2.790 | 2.900 | 586,118 | -0.02(-0.68%) |
Jun 21, 2022 | 3.060 | 3.163 | 2.850 | 2.920 | 535,248 | -0.10(-3.31%) |
Jun 17, 2022 | 2.910 | 3.030 | 2.900 | 3.020 | 279,545 | +0.03(+1.00%) |
Jun 16, 2022 | 3.100 | 3.140 | 2.860 | 2.990 | 467,860 | -0.12(-3.86%) |
Jun 15, 2022 | 3.040 | 3.150 | 3.010 | 3.110 | 412,782 | +0.02(+0.65%) |
Jun 14, 2022 | 3.420 | 3.420 | 2.998 | 3.090 | 655,653 | -0.17(-5.14%) |
Jun 13, 2022 | 3.150 | 3.530 | 3.150 | 3.257 | 607,372 | -0.19(-5.58%) |
Jun 10, 2022 | 3.364 | 3.550 | 3.270 | 3.450 | 474,296 | +0.09(+2.68%) |
Jun 09, 2022 | 3.420 | 3.500 | 3.340 | 3.360 | 409,241 | -0.08(-2.33%) |
Jun 08, 2022 | 3.600 | 3.720 | 3.430 | 3.440 | 512,878 | -0.22(-6.01%) |
Jun 07, 2022 | 3.765 | 3.767 | 3.649 | 3.660 | 268,647 | -0.12(-3.17%) |
Jun 06, 2022 | 3.710 | 3.930 | 3.610 | 3.780 | 410,711 | +0.07(+2.00%) |
Jun 03, 2022 | 3.800 | 3.855 | 3.680 | 3.706 | 193,863 | -0.08(-2.22%) |
Jun 02, 2022 | 3.640 | 3.940 | 3.640 | 3.790 | 507,878 | +0.14(+3.84%) |
Jun 01, 2022 | 3.880 | 3.940 | 3.644 | 3.650 | 389,443 | -0.16(-4.20%) |
May 31, 2022 | 3.740 | 3.990 | 3.600 | 3.810 | 633,248 | +0.07(+1.87%) |
May 27, 2022 | 3.840 | 3.880 | 3.610 | 3.740 | 726,571 | -0.09(-2.35%) |
May 26, 2022 | 3.860 | 3.990 | 3.800 | 3.830 | 378,487 | -0.01(-0.26%) |
May 25, 2022 | 4.000 | 4.000 | 3.840 | 3.840 | 306,496 | -0.08(-2.04%) |
May 24, 2022 | 4.120 | 4.300 | 3.797 | 3.920 | 496,635 | -0.22(-5.31%) |
May 23, 2022 | 4.210 | 4.220 | 4.080 | 4.140 | 266,654 | +0.05(+1.22%) |
May 20, 2022 | 3.990 | 4.200 | 3.878 | 4.090 | 329,821 | +0.11(+2.76%) |
May 19, 2022 | 3.990 | 4.030 | 3.840 | 3.980 | 436,508 | +0.12(+3.11%) |
May 18, 2022 | 3.990 | 4.070 | 3.800 | 3.860 | 554,138 | -0.04(-1.03%) |
May 17, 2022 | 3.973 | 4.100 | 3.900 | 3.900 | 328,359 | -0.04(-0.89%) |
May 16, 2022 | 4.190 | 4.190 | 3.850 | 3.935 | 304,310 | +0.04(+1.10%) |
May 13, 2022 | 3.950 | 4.111 | 3.850 | 3.892 | 374,339 | -0.02(-0.46%) |
May 12, 2022 | 3.880 | 4.070 | 3.850 | 3.910 | 559,890 | -0.06(-1.51%) |
May 11, 2022 | 3.900 | 4.240 | 3.868 | 3.970 | 437,311 | -0.13(-3.17%) |
May 10, 2022 | 4.050 | 4.190 | 3.898 | 4.100 | 592,760 | +0.06(+1.49%) |
May 09, 2022 | 4.300 | 4.300 | 3.980 | 4.040 | 454,193 | -0.30(-6.91%) |
May 06, 2022 | 3.920 | 4.340 | 3.820 | 4.340 | 891,364 | +0.21(+5.02%) |
May 05, 2022 | 4.200 | 4.250 | 4.020 | 4.133 | 663,301 | -0.08(-1.84%) |
May 04, 2022 | 4.220 | 4.414 | 4.050 | 4.210 | 611,825 | -0.08(-1.86%) |
May 03, 2022 | 4.500 | 4.750 | 4.200 | 4.290 | 551,967 | -0.21(-4.67%) |
May 02, 2022 | 4.350 | 4.690 | 4.280 | 4.500 | 507,292 | +0.10(+2.27%) |
Apr 29, 2022 | 4.600 | 4.750 | 4.360 | 4.400 | 572,608 | -0.25(-5.38%) |
Apr 28, 2022 | 4.930 | 5.030 | 4.520 | 4.650 | 965,260 | -0.20(-4.12%) |
Apr 27, 2022 | 5.200 | 5.230 | 4.850 | 4.850 | 960,047 | -0.35(-6.67%) |
Apr 26, 2022 | 5.200 | 5.290 | 5.090 | 5.197 | 576,866 | +0.05(+0.91%) |
Apr 25, 2022 | 5.350 | 5.350 | 5.150 | 5.150 | 661,838 | -0.19(-3.65%) |
Apr 22, 2022 | 5.400 | 5.400 | 5.250 | 5.345 | 309,321 | -0.02(-0.28%) |
Apr 21, 2022 | 5.520 | 5.588 | 5.255 | 5.360 | 479,837 | -0.14(-2.54%) |
Apr 20, 2022 | 5.410 | 5.570 | 5.360 | 5.500 | 197,173 | -0.04(-0.72%) |
Apr 19, 2022 | 5.180 | 5.540 | 5.180 | 5.540 | 334,647 | +0.05(+0.87%) |
Apr 18, 2022 | 5.350 | 5.740 | 5.170 | 5.492 | 869,895 | +0.12(+2.18%) |
Apr 14, 2022 | 5.450 | 5.575 | 5.338 | 5.375 | 390,935 | -0.08(-1.55%) |
Apr 13, 2022 | 5.610 | 5.610 | 5.410 | 5.460 | 548,807 | -0.05(-0.91%) |
Apr 12, 2022 | 5.700 | 5.790 | 5.490 | 5.510 | 747,454 | -0.17(-3.08%) |
Apr 11, 2022 | 5.620 | 5.830 | 5.494 | 5.685 | 680,057 | +0.08(+1.52%) |
Apr 08, 2022 | 6.000 | 6.050 | 5.530 | 5.600 | 709,963 | -0.27(-4.60%) |
Apr 07, 2022 | 5.770 | 5.870 | 5.510 | 5.870 | 590,130 | +0.10(+1.73%) |
Apr 06, 2022 | 6.160 | 6.160 | 5.550 | 5.770 | 878,548 | -0.11(-1.87%) |
Apr 05, 2022 | 6.300 | 6.300 | 5.800 | 5.880 | 560,487 | -0.22(-3.56%) |
Apr 04, 2022 | 6.250 | 6.580 | 6.030 | 6.097 | 319,716 | -0.14(-2.32%) |