Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.620 | 2.790 | 2.600 | 2.680 | 26,749 | -0.01(-0.37%) |
Apr 27, 2023 | 2.500 | 2.750 | 2.500 | 2.690 | 86,545 | +0.16(+6.32%) |
Apr 26, 2023 | 2.640 | 2.640 | 2.500 | 2.530 | 25,633 | -0.08(-3.07%) |
Apr 25, 2023 | 2.630 | 2.706 | 2.610 | 2.610 | 30,945 | -0.02(-0.76%) |
Apr 24, 2023 | 2.640 | 2.680 | 2.630 | 2.630 | 30,749 | -0.03(-1.13%) |
Apr 21, 2023 | 2.680 | 2.715 | 2.641 | 2.660 | 13,770 | -0.02(-0.75%) |
Apr 20, 2023 | 2.660 | 2.780 | 2.660 | 2.680 | 26,997 | -0.01(-0.37%) |
Apr 19, 2023 | 2.680 | 2.730 | 2.650 | 2.690 | 27,163 | -0.01(-0.37%) |
Apr 18, 2023 | 2.660 | 2.730 | 2.660 | 2.700 | 22,150 | -0.02(-0.74%) |
Apr 17, 2023 | 2.810 | 2.810 | 2.700 | 2.720 | 14,098 | -0.08(-2.86%) |
Apr 14, 2023 | 2.780 | 2.830 | 2.710 | 2.800 | 6,975 | +0.01(+0.36%) |
Apr 13, 2023 | 2.780 | 2.814 | 2.725 | 2.790 | 26,893 | +0.04(+1.45%) |
Apr 12, 2023 | 2.710 | 2.790 | 2.710 | 2.750 | 5,283 | +0.00(+0.00%) |
Apr 11, 2023 | 2.700 | 2.840 | 2.700 | 2.750 | 26,283 | +0.08(+3.00%) |
Apr 10, 2023 | 2.670 | 2.788 | 2.670 | 2.670 | 11,561 | -0.04(-1.48%) |
Apr 06, 2023 | 2.710 | 2.760 | 2.670 | 2.710 | 20,231 | -0.02(-0.73%) |
Apr 05, 2023 | 2.800 | 2.877 | 2.710 | 2.730 | 35,333 | -0.10(-3.53%) |
Apr 04, 2023 | 2.810 | 2.940 | 2.750 | 2.830 | 28,212 | -0.05(-1.74%) |
Apr 03, 2023 | 2.880 | 2.940 | 2.850 | 2.880 | 10,153 | +0.05(+1.77%) |
Mar 31, 2023 | 2.820 | 2.950 | 2.799 | 2.830 | 26,806 | -0.01(-0.35%) |
Mar 30, 2023 | 2.850 | 3.050 | 2.660 | 2.840 | 69,843 | -0.01(-0.35%) |
Mar 29, 2023 | 2.910 | 3.050 | 2.850 | 2.850 | 66,042 | +0.00(+0.00%) |
Mar 28, 2023 | 2.770 | 2.970 | 2.770 | 2.850 | 26,335 | +0.04(+1.42%) |
Mar 27, 2023 | 2.870 | 2.920 | 2.810 | 2.810 | 24,385 | -0.06(-2.09%) |
Mar 24, 2023 | 2.760 | 3.000 | 2.760 | 2.870 | 23,050 | +0.02(+0.70%) |
Mar 23, 2023 | 2.900 | 3.030 | 2.820 | 2.850 | 37,469 | -0.05(-1.72%) |
Mar 22, 2023 | 2.910 | 3.000 | 2.850 | 2.900 | 45,822 | -0.10(-3.33%) |
Mar 21, 2023 | 2.810 | 3.040 | 2.790 | 3.000 | 35,861 | +0.28(+10.29%) |
Mar 20, 2023 | 2.770 | 2.860 | 2.600 | 2.720 | 44,095 | -0.04(-1.45%) |
Mar 17, 2023 | 2.860 | 2.860 | 2.700 | 2.760 | 47,536 | -0.11(-3.83%) |
Mar 16, 2023 | 2.840 | 2.950 | 2.790 | 2.870 | 37,708 | +0.08(+2.87%) |
Mar 15, 2023 | 2.770 | 2.840 | 2.680 | 2.790 | 66,171 | -0.08(-2.79%) |
Mar 14, 2023 | 2.780 | 3.080 | 2.780 | 2.870 | 50,191 | +0.05(+1.77%) |
Mar 13, 2023 | 2.850 | 2.960 | 2.800 | 2.820 | 103,179 | -0.12(-4.08%) |
Mar 10, 2023 | 2.950 | 3.000 | 2.920 | 2.940 | 23,447 | +0.00(+0.00%) |
Mar 09, 2023 | 2.980 | 3.170 | 2.930 | 2.940 | 37,684 | -0.09(-2.97%) |
Mar 08, 2023 | 2.850 | 3.200 | 2.850 | 3.030 | 53,800 | +0.10(+3.41%) |
Mar 07, 2023 | 3.070 | 3.070 | 2.930 | 2.930 | 37,227 | -0.08(-2.66%) |
Mar 06, 2023 | 3.040 | 3.130 | 3.010 | 3.010 | 28,580 | -0.03(-0.99%) |
Mar 03, 2023 | 3.150 | 3.231 | 3.010 | 3.040 | 75,401 | -0.05(-1.62%) |
Mar 02, 2023 | 3.060 | 3.110 | 3.050 | 3.090 | 8,548 | -0.01(-0.32%) |
Mar 01, 2023 | 3.070 | 3.110 | 3.000 | 3.100 | 37,588 | -0.09(-2.82%) |
Feb 28, 2023 | 3.230 | 3.250 | 3.140 | 3.190 | 38,833 | +0.06(+1.92%) |
Feb 27, 2023 | 3.100 | 3.250 | 3.070 | 3.130 | 92,177 | +0.05(+1.62%) |
Feb 24, 2023 | 3.120 | 3.160 | 3.000 | 3.080 | 66,209 | -0.07(-2.22%) |
Feb 23, 2023 | 3.090 | 3.160 | 3.063 | 3.150 | 25,759 | +0.11(+3.62%) |
Feb 22, 2023 | 3.070 | 3.160 | 3.030 | 3.040 | 35,299 | +0.00(+0.00%) |
Feb 21, 2023 | 3.080 | 3.160 | 3.000 | 3.040 | 52,016 | -0.11(-3.49%) |
Feb 17, 2023 | 3.070 | 3.150 | 3.070 | 3.150 | 64,727 | +0.05(+1.61%) |
Feb 16, 2023 | 3.000 | 3.100 | 3.000 | 3.100 | 39,291 | +0.10(+3.33%) |
Feb 15, 2023 | 3.040 | 3.090 | 3.000 | 3.000 | 16,200 | -0.09(-2.91%) |
Feb 14, 2023 | 3.080 | 3.110 | 3.060 | 3.090 | 23,831 | +0.03(+0.98%) |
Feb 13, 2023 | 3.000 | 3.100 | 3.000 | 3.060 | 40,841 | +0.04(+1.32%) |
Feb 10, 2023 | 2.980 | 3.050 | 2.980 | 3.020 | 21,756 | +0.01(+0.33%) |
Feb 09, 2023 | 3.060 | 3.070 | 2.950 | 3.010 | 39,602 | -0.06(-1.95%) |
Feb 08, 2023 | 3.000 | 3.070 | 2.990 | 3.070 | 40,141 | +0.06(+1.99%) |
Feb 07, 2023 | 3.040 | 3.040 | 2.980 | 3.010 | 29,390 | -0.02(-0.66%) |
Feb 06, 2023 | 2.960 | 3.070 | 2.960 | 3.030 | 61,564 | +0.04(+1.34%) |
Feb 03, 2023 | 2.960 | 3.010 | 2.960 | 2.990 | 24,181 | -0.01(-0.33%) |
Feb 02, 2023 | 3.000 | 3.035 | 2.960 | 3.000 | 87,073 | +0.01(+0.33%) |
Feb 01, 2023 | 2.980 | 3.000 | 2.960 | 2.990 | 39,847 | +0.01(+0.34%) |
Jan 31, 2023 | 2.960 | 2.980 | 2.960 | 2.980 | 10,575 | +0.01(+0.34%) |
Jan 30, 2023 | 2.980 | 3.000 | 2.960 | 2.970 | 48,967 | +0.01(+0.34%) |
Jan 27, 2023 | 2.970 | 2.980 | 2.910 | 2.960 | 43,457 | +0.04(+1.37%) |
Jan 26, 2023 | 2.880 | 2.960 | 2.850 | 2.920 | 37,446 | -0.01(-0.34%) |
Jan 25, 2023 | 2.780 | 2.950 | 2.770 | 2.930 | 58,586 | +0.09(+3.17%) |
Jan 24, 2023 | 2.940 | 2.949 | 2.740 | 2.840 | 42,403 | -0.06(-2.07%) |
Jan 23, 2023 | 2.600 | 2.910 | 2.540 | 2.900 | 102,811 | +0.24(+9.02%) |
Jan 20, 2023 | 2.660 | 2.675 | 2.540 | 2.660 | 71,220 | -0.05(-1.85%) |
Jan 19, 2023 | 2.750 | 2.790 | 2.650 | 2.710 | 24,014 | -0.06(-2.17%) |
Jan 18, 2023 | 2.910 | 2.918 | 2.690 | 2.770 | 44,625 | -0.10(-3.48%) |
Jan 17, 2023 | 2.890 | 2.930 | 2.850 | 2.870 | 52,042 | -0.06(-2.05%) |
Jan 13, 2023 | 2.900 | 2.980 | 2.900 | 2.930 | 21,594 | +0.00(+0.00%) |
Jan 12, 2023 | 3.010 | 3.010 | 2.910 | 2.930 | 50,023 | -0.04(-1.35%) |
Jan 11, 2023 | 3.040 | 3.040 | 2.960 | 2.970 | 17,893 | -0.01(-0.34%) |
Jan 10, 2023 | 2.980 | 3.000 | 2.960 | 2.980 | 54,016 | +0.01(+0.34%) |
Jan 09, 2023 | 2.950 | 3.000 | 2.780 | 2.970 | 93,215 | -0.03(-1.00%) |
Jan 06, 2023 | 2.920 | 3.000 | 2.920 | 3.000 | 52,498 | +0.02(+0.67%) |
Jan 05, 2023 | 3.010 | 3.130 | 2.740 | 2.980 | 371,738 | -0.02(-0.67%) |
Jan 04, 2023 | 2.880 | 3.040 | 2.840 | 3.000 | 62,937 | +0.10(+3.45%) |
Jan 03, 2023 | 2.740 | 2.960 | 2.700 | 2.900 | 150,466 | +0.28(+10.69%) |
Dec 30, 2022 | 2.160 | 2.650 | 2.120 | 2.620 | 314,941 | +0.46(+21.29%) |
Dec 29, 2022 | 2.090 | 2.360 | 2.080 | 2.160 | 110,829 | +0.01(+0.47%) |
Dec 28, 2022 | 2.290 | 2.300 | 2.080 | 2.150 | 139,742 | -0.22(-9.29%) |
Dec 27, 2022 | 2.430 | 2.500 | 2.350 | 2.370 | 115,055 | -0.09(-3.65%) |
Dec 23, 2022 | 2.390 | 2.490 | 2.390 | 2.460 | 73,359 | +0.04(+1.44%) |
Dec 22, 2022 | 2.400 | 2.510 | 2.400 | 2.425 | 44,785 | -0.08(-3.39%) |
Dec 21, 2022 | 2.420 | 2.550 | 2.420 | 2.510 | 53,577 | +0.04(+1.62%) |
Dec 20, 2022 | 2.480 | 2.490 | 2.440 | 2.470 | 46,546 | -0.01(-0.40%) |
Dec 19, 2022 | 2.560 | 2.560 | 2.460 | 2.480 | 63,115 | -0.07(-2.75%) |
Dec 16, 2022 | 2.520 | 2.590 | 2.500 | 2.550 | 37,403 | +0.00(+0.00%) |
Dec 15, 2022 | 2.570 | 2.650 | 2.490 | 2.550 | 84,576 | +0.01(+0.39%) |
Dec 14, 2022 | 2.640 | 2.660 | 2.540 | 2.540 | 113,343 | -0.12(-4.51%) |
Dec 13, 2022 | 2.840 | 2.840 | 2.620 | 2.660 | 109,182 | -0.07(-2.56%) |
Dec 12, 2022 | 2.910 | 3.000 | 2.720 | 2.730 | 154,914 | -0.22(-7.46%) |
Dec 09, 2022 | 2.900 | 3.000 | 2.880 | 2.950 | 73,233 | +0.01(+0.34%) |
Dec 08, 2022 | 2.900 | 3.000 | 2.820 | 2.940 | 45,334 | +0.09(+3.16%) |
Dec 07, 2022 | 2.900 | 2.936 | 2.840 | 2.850 | 93,463 | -0.04(-1.38%) |
Dec 06, 2022 | 2.950 | 2.980 | 2.870 | 2.890 | 72,228 | -0.07(-2.36%) |
Dec 05, 2022 | 2.950 | 2.990 | 2.930 | 2.960 | 69,260 | +0.01(+0.38%) |
Dec 02, 2022 | 2.920 | 2.984 | 2.900 | 2.949 | 43,974 | +0.02(+0.64%) |
Dec 01, 2022 | 2.930 | 3.000 | 2.880 | 2.930 | 63,980 | +0.01(+0.34%) |
Nov 30, 2022 | 2.920 | 2.970 | 2.870 | 2.920 | 60,674 | +0.05(+1.74%) |
Nov 29, 2022 | 2.920 | 2.960 | 2.870 | 2.870 | 98,438 | -0.05(-1.71%) |
Nov 28, 2022 | 3.050 | 3.120 | 2.900 | 2.920 | 86,401 | -0.14(-4.58%) |
Nov 25, 2022 | 2.940 | 3.060 | 2.930 | 3.060 | 71,141 | +0.05(+1.66%) |
Nov 23, 2022 | 3.070 | 3.100 | 3.010 | 3.010 | 121,355 | -0.04(-1.31%) |
Nov 22, 2022 | 3.010 | 3.100 | 3.010 | 3.050 | 80,896 | +0.03(+0.99%) |
Nov 21, 2022 | 3.010 | 3.070 | 3.010 | 3.020 | 66,724 | -0.03(-0.98%) |
Nov 18, 2022 | 3.100 | 3.117 | 3.010 | 3.050 | 22,503 | -0.01(-0.33%) |
Nov 17, 2022 | 3.010 | 3.150 | 3.010 | 3.060 | 28,112 | -0.02(-0.65%) |
Nov 16, 2022 | 3.150 | 3.280 | 3.020 | 3.080 | 40,378 | -0.15(-4.64%) |
Nov 15, 2022 | 3.260 | 3.268 | 3.120 | 3.230 | 39,387 | +0.01(+0.31%) |
Nov 14, 2022 | 3.180 | 3.280 | 3.160 | 3.220 | 47,369 | +0.02(+0.63%) |
Nov 11, 2022 | 3.220 | 3.250 | 3.151 | 3.200 | 58,199 | +0.01(+0.31%) |
Nov 10, 2022 | 3.200 | 3.233 | 3.100 | 3.190 | 93,355 | +0.05(+1.59%) |
Nov 09, 2022 | 3.200 | 3.210 | 3.120 | 3.140 | 25,568 | -0.09(-2.79%) |
Nov 08, 2022 | 3.250 | 3.300 | 3.190 | 3.230 | 112,802 | -0.02(-0.62%) |
Nov 07, 2022 | 3.060 | 3.250 | 3.060 | 3.250 | 86,595 | +0.22(+7.26%) |
Nov 04, 2022 | 3.030 | 3.050 | 2.960 | 3.030 | 42,404 | +0.03(+1.00%) |
Nov 03, 2022 | 3.050 | 3.050 | 2.980 | 3.000 | 48,681 | +0.02(+0.67%) |
Nov 02, 2022 | 2.890 | 3.050 | 2.890 | 2.980 | 36,188 | +0.04(+1.36%) |
Nov 01, 2022 | 3.000 | 3.040 | 2.920 | 2.940 | 60,659 | -0.06(-2.00%) |
Oct 31, 2022 | 2.950 | 3.006 | 2.850 | 3.000 | 83,906 | +0.03(+1.01%) |
Oct 28, 2022 | 3.000 | 3.047 | 2.970 | 2.970 | 34,476 | -0.03(-1.00%) |
Oct 27, 2022 | 3.120 | 3.120 | 2.970 | 3.000 | 49,567 | -0.10(-3.23%) |
Oct 26, 2022 | 3.010 | 3.110 | 2.990 | 3.100 | 44,093 | +0.06(+1.97%) |
Oct 25, 2022 | 2.980 | 3.050 | 2.940 | 3.040 | 43,586 | +0.10(+3.40%) |
Oct 24, 2022 | 2.900 | 2.990 | 2.870 | 2.940 | 66,923 | +0.08(+2.80%) |
Oct 21, 2022 | 2.880 | 2.920 | 2.850 | 2.860 | 44,771 | -0.04(-1.38%) |
Oct 20, 2022 | 2.960 | 2.960 | 2.860 | 2.900 | 61,955 | -0.01(-0.34%) |
Oct 19, 2022 | 2.970 | 2.980 | 2.850 | 2.910 | 66,484 | -0.06(-2.02%) |
Oct 18, 2022 | 3.030 | 3.090 | 2.920 | 2.970 | 56,259 | -0.04(-1.33%) |
Oct 17, 2022 | 3.000 | 3.100 | 2.910 | 3.010 | 78,288 | +0.11(+3.79%) |
Oct 14, 2022 | 3.000 | 3.220 | 2.900 | 2.900 | 60,506 | -0.09(-3.01%) |
Oct 13, 2022 | 2.970 | 3.040 | 2.860 | 2.990 | 47,642 | +0.03(+1.01%) |
Oct 12, 2022 | 2.890 | 2.980 | 2.810 | 2.960 | 68,673 | +0.12(+4.23%) |
Oct 11, 2022 | 2.890 | 2.890 | 2.760 | 2.840 | 70,574 | -0.04(-1.39%) |
Oct 10, 2022 | 2.900 | 2.990 | 2.760 | 2.880 | 46,680 | -0.02(-0.69%) |
Oct 07, 2022 | 2.760 | 2.926 | 2.760 | 2.900 | 40,788 | +0.11(+3.94%) |
Oct 06, 2022 | 2.900 | 2.910 | 2.780 | 2.790 | 41,991 | -0.13(-4.45%) |
Oct 05, 2022 | 2.860 | 2.920 | 2.770 | 2.920 | 45,803 | +0.02(+0.69%) |
Oct 04, 2022 | 2.950 | 3.030 | 2.840 | 2.900 | 65,284 | -0.06(-2.03%) |
Oct 03, 2022 | 2.870 | 3.070 | 2.700 | 2.960 | 85,005 | +0.08(+2.78%) |
Sep 30, 2022 | 3.070 | 3.070 | 2.820 | 2.880 | 47,715 | -0.19(-6.19%) |
Sep 29, 2022 | 3.010 | 3.130 | 2.929 | 3.070 | 77,366 | +0.08(+2.68%) |
Sep 28, 2022 | 2.840 | 3.000 | 2.810 | 2.990 | 70,001 | +0.24(+8.73%) |
Sep 27, 2022 | 2.710 | 2.870 | 2.680 | 2.750 | 127,936 | +0.01(+0.36%) |
Sep 26, 2022 | 2.820 | 2.930 | 2.710 | 2.740 | 110,892 | -0.29(-9.57%) |
Sep 23, 2022 | 3.170 | 3.170 | 2.870 | 3.030 | 274,572 | -0.24(-7.34%) |
Sep 22, 2022 | 3.360 | 3.360 | 3.231 | 3.270 | 44,086 | -0.09(-2.68%) |
Sep 21, 2022 | 3.450 | 3.470 | 3.340 | 3.360 | 45,016 | -0.04(-1.18%) |
Sep 20, 2022 | 3.310 | 3.500 | 3.210 | 3.400 | 83,682 | +0.14(+4.29%) |
Sep 19, 2022 | 3.260 | 3.312 | 3.150 | 3.260 | 132,357 | -0.11(-3.26%) |
Sep 16, 2022 | 3.390 | 3.420 | 3.290 | 3.370 | 52,916 | -0.05(-1.46%) |
Sep 15, 2022 | 3.660 | 3.660 | 3.380 | 3.420 | 69,493 | -0.15(-4.20%) |
Sep 14, 2022 | 3.700 | 3.750 | 3.530 | 3.570 | 78,848 | -0.10(-2.72%) |
Sep 13, 2022 | 3.670 | 3.710 | 3.580 | 3.670 | 57,299 | -0.01(-0.27%) |
Sep 12, 2022 | 3.660 | 3.765 | 3.610 | 3.680 | 99,173 | +0.16(+4.55%) |
Sep 09, 2022 | 3.580 | 3.680 | 3.370 | 3.520 | 98,130 | -0.01(-0.28%) |
Sep 08, 2022 | 3.420 | 3.560 | 3.330 | 3.530 | 71,565 | +0.04(+1.15%) |
Sep 07, 2022 | 3.660 | 3.710 | 3.300 | 3.490 | 180,547 | -0.17(-4.64%) |
Sep 06, 2022 | 3.740 | 3.873 | 3.660 | 3.660 | 102,521 | -0.12(-3.17%) |
Sep 02, 2022 | 3.720 | 3.780 | 3.660 | 3.780 | 80,314 | +0.09(+2.44%) |
Sep 01, 2022 | 3.850 | 3.850 | 3.610 | 3.690 | 83,370 | -0.18(-4.65%) |
Aug 31, 2022 | 3.820 | 3.880 | 3.810 | 3.870 | 37,100 | -0.04(-1.02%) |
Aug 30, 2022 | 4.060 | 4.060 | 3.750 | 3.910 | 106,262 | -0.13(-3.22%) |
Aug 29, 2022 | 4.020 | 4.130 | 3.880 | 4.040 | 136,853 | +0.09(+2.28%) |
Aug 26, 2022 | 3.920 | 3.950 | 3.750 | 3.950 | 111,960 | +0.00(+0.00%) |
Aug 25, 2022 | 4.250 | 4.258 | 3.730 | 3.950 | 316,953 | -0.21(-5.05%) |
Aug 24, 2022 | 3.850 | 4.160 | 3.800 | 4.160 | 300,750 | +0.46(+12.43%) |
Aug 23, 2022 | 3.650 | 3.840 | 3.544 | 3.700 | 341,883 | +0.21(+6.02%) |
Aug 22, 2022 | 3.350 | 3.620 | 3.300 | 3.490 | 254,191 | +0.24(+7.38%) |
Aug 19, 2022 | 3.320 | 3.350 | 3.230 | 3.250 | 40,523 | -0.02(-0.61%) |
Aug 18, 2022 | 3.390 | 3.390 | 3.270 | 3.270 | 31,461 | -0.07(-2.10%) |
Aug 17, 2022 | 3.410 | 3.410 | 3.270 | 3.340 | 53,195 | -0.01(-0.30%) |
Aug 16, 2022 | 3.220 | 3.360 | 3.204 | 3.350 | 88,168 | +0.18(+5.68%) |
Aug 15, 2022 | 3.250 | 3.350 | 3.150 | 3.170 | 129,863 | -0.11(-3.35%) |
Aug 12, 2022 | 3.350 | 3.360 | 3.250 | 3.280 | 45,099 | -0.08(-2.38%) |
Aug 11, 2022 | 3.400 | 3.400 | 3.260 | 3.360 | 47,881 | +0.09(+2.75%) |
Aug 10, 2022 | 3.370 | 3.400 | 3.250 | 3.270 | 72,865 | -0.05(-1.51%) |
Aug 09, 2022 | 3.240 | 3.400 | 3.240 | 3.320 | 35,197 | +0.11(+3.43%) |
Aug 08, 2022 | 3.210 | 3.380 | 3.210 | 3.210 | 41,505 | +0.00(+0.00%) |
Aug 05, 2022 | 3.260 | 3.382 | 3.210 | 3.210 | 32,748 | -0.06(-1.83%) |
Aug 04, 2022 | 3.400 | 3.420 | 3.260 | 3.270 | 35,247 | -0.13(-3.82%) |
Aug 03, 2022 | 3.390 | 3.461 | 3.250 | 3.400 | 49,250 | +0.00(+0.00%) |
Aug 02, 2022 | 3.410 | 3.670 | 3.350 | 3.400 | 148,691 | -0.05(-1.45%) |
Aug 01, 2022 | 3.340 | 3.450 | 3.200 | 3.450 | 58,731 | +0.20(+6.15%) |
Jul 29, 2022 | 3.330 | 3.410 | 3.250 | 3.250 | 39,022 | -0.08(-2.40%) |
Jul 28, 2022 | 3.430 | 3.490 | 3.200 | 3.330 | 179,652 | +0.00(+0.00%) |
Jul 27, 2022 | 3.400 | 3.470 | 3.260 | 3.330 | 104,747 | -0.02(-0.60%) |
Jul 26, 2022 | 3.340 | 3.380 | 3.260 | 3.350 | 30,810 | +0.03(+0.90%) |
Jul 25, 2022 | 3.150 | 3.400 | 3.150 | 3.320 | 63,968 | +0.13(+4.08%) |
Jul 22, 2022 | 3.270 | 3.300 | 3.150 | 3.190 | 26,713 | -0.06(-1.85%) |
Jul 21, 2022 | 3.420 | 3.450 | 3.150 | 3.250 | 49,448 | -0.16(-4.69%) |
Jul 20, 2022 | 3.350 | 3.457 | 3.350 | 3.410 | 36,953 | +0.01(+0.29%) |
Jul 19, 2022 | 3.220 | 3.420 | 3.220 | 3.400 | 91,395 | +0.18(+5.59%) |
Jul 18, 2022 | 3.060 | 3.280 | 3.060 | 3.220 | 65,159 | +0.13(+4.21%) |
Jul 15, 2022 | 3.000 | 3.120 | 3.000 | 3.090 | 28,624 | +0.06(+1.98%) |
Jul 14, 2022 | 3.070 | 3.150 | 3.000 | 3.030 | 53,271 | -0.12(-3.81%) |
Jul 13, 2022 | 3.140 | 3.169 | 3.050 | 3.150 | 42,906 | +0.01(+0.32%) |
Jul 12, 2022 | 3.160 | 3.250 | 3.100 | 3.140 | 30,675 | -0.05(-1.57%) |
Jul 11, 2022 | 3.100 | 3.200 | 2.872 | 3.190 | 98,100 | -0.05(-1.54%) |
Jul 08, 2022 | 3.280 | 3.319 | 3.210 | 3.240 | 20,876 | +0.00(+0.00%) |
Jul 07, 2022 | 3.100 | 3.350 | 3.100 | 3.240 | 95,913 | +0.15(+4.85%) |
Jul 06, 2022 | 3.220 | 3.250 | 3.020 | 3.090 | 91,501 | -0.12(-3.74%) |
Jul 05, 2022 | 3.260 | 3.270 | 3.000 | 3.210 | 118,278 | +0.01(+0.31%) |
Jul 01, 2022 | 3.260 | 3.275 | 3.000 | 3.200 | 143,380 | -0.11(-3.32%) |
Jun 30, 2022 | 3.450 | 3.450 | 3.240 | 3.310 | 89,102 | -0.13(-3.78%) |
Jun 29, 2022 | 3.390 | 3.440 | 3.290 | 3.440 | 95,716 | +0.11(+3.30%) |
Jun 28, 2022 | 3.520 | 3.520 | 3.125 | 3.330 | 134,780 | -0.04(-1.19%) |
Jun 27, 2022 | 3.560 | 3.560 | 3.300 | 3.370 | 188,248 | +0.06(+1.81%) |
Jun 24, 2022 | 3.250 | 3.400 | 3.250 | 3.310 | 69,282 | +0.09(+2.80%) |
Jun 23, 2022 | 3.280 | 3.350 | 3.100 | 3.220 | 94,675 | -0.14(-4.17%) |
Jun 22, 2022 | 3.400 | 3.470 | 3.210 | 3.360 | 138,967 | -0.05(-1.47%) |
Jun 21, 2022 | 3.500 | 3.620 | 3.410 | 3.410 | 212,657 | -0.15(-4.21%) |
Jun 17, 2022 | 3.540 | 3.870 | 3.400 | 3.560 | 128,514 | +0.06(+1.71%) |
Jun 16, 2022 | 3.970 | 3.980 | 3.370 | 3.500 | 178,274 | -0.44(-11.17%) |
Jun 15, 2022 | 3.770 | 4.030 | 3.750 | 3.940 | 114,272 | +0.17(+4.51%) |
Jun 14, 2022 | 3.550 | 4.118 | 3.500 | 3.770 | 157,507 | +0.32(+9.28%) |
Jun 13, 2022 | 3.700 | 3.700 | 3.440 | 3.450 | 129,252 | -0.36(-9.45%) |
Jun 10, 2022 | 3.800 | 3.999 | 3.720 | 3.810 | 97,202 | -0.16(-4.03%) |
Jun 09, 2022 | 4.250 | 4.250 | 3.940 | 3.970 | 111,309 | -0.28(-6.59%) |
Jun 08, 2022 | 4.490 | 4.490 | 4.170 | 4.250 | 98,421 | -0.14(-3.19%) |
Jun 07, 2022 | 4.200 | 4.480 | 4.200 | 4.390 | 152,959 | +0.18(+4.28%) |
Jun 06, 2022 | 4.450 | 4.450 | 4.170 | 4.210 | 115,922 | -0.03(-0.71%) |
Jun 03, 2022 | 4.250 | 4.350 | 4.200 | 4.240 | 132,127 | +0.01(+0.24%) |
Jun 02, 2022 | 4.230 | 4.250 | 4.060 | 4.230 | 122,769 | -0.02(-0.47%) |
Jun 01, 2022 | 4.210 | 4.300 | 3.970 | 4.250 | 204,138 | +0.13(+3.16%) |
May 31, 2022 | 4.100 | 4.150 | 3.940 | 4.120 | 164,298 | +0.17(+4.30%) |
May 27, 2022 | 4.100 | 4.100 | 3.550 | 3.950 | 128,922 | -0.22(-5.28%) |
May 26, 2022 | 4.180 | 4.250 | 4.040 | 4.170 | 190,641 | -0.02(-0.48%) |
May 25, 2022 | 3.840 | 4.190 | 3.720 | 4.190 | 330,381 | +0.40(+10.55%) |
May 24, 2022 | 3.850 | 3.880 | 3.635 | 3.790 | 72,641 | +0.00(+0.00%) |
May 23, 2022 | 3.780 | 3.870 | 3.630 | 3.790 | 67,365 | -0.03(-0.79%) |
May 20, 2022 | 3.810 | 3.850 | 3.750 | 3.820 | 98,419 | +0.01(+0.26%) |
May 19, 2022 | 3.480 | 3.880 | 3.480 | 3.810 | 141,544 | +0.18(+4.96%) |
May 18, 2022 | 3.570 | 3.630 | 3.440 | 3.630 | 152,553 | +0.09(+2.54%) |
May 17, 2022 | 3.540 | 3.640 | 3.495 | 3.540 | 57,008 | +0.01(+0.28%) |
May 16, 2022 | 3.400 | 3.530 | 3.300 | 3.530 | 82,444 | +0.18(+5.37%) |
May 13, 2022 | 3.350 | 3.580 | 3.270 | 3.350 | 107,543 | +0.13(+4.04%) |
May 12, 2022 | 3.350 | 3.364 | 3.130 | 3.220 | 111,784 | -0.18(-5.29%) |
May 11, 2022 | 3.480 | 3.580 | 3.352 | 3.400 | 53,500 | +0.03(+0.89%) |
May 10, 2022 | 3.520 | 3.530 | 3.310 | 3.370 | 59,623 | -0.08(-2.32%) |
May 09, 2022 | 3.720 | 3.880 | 3.450 | 3.450 | 219,008 | -0.20(-5.48%) |
May 06, 2022 | 3.440 | 3.650 | 3.360 | 3.650 | 113,588 | +0.25(+7.35%) |
May 05, 2022 | 3.410 | 3.420 | 3.280 | 3.400 | 139,370 | +0.08(+2.41%) |
May 04, 2022 | 3.330 | 3.400 | 3.220 | 3.320 | 48,738 | +0.05(+1.53%) |
May 03, 2022 | 3.070 | 3.350 | 3.070 | 3.270 | 64,327 | +0.22(+7.21%) |