Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.590 | 1.600 | 1.560 | 1.560 | 158,806 | -0.03(-1.89%) |
Apr 27, 2023 | 1.540 | 1.600 | 1.500 | 1.590 | 203,149 | +0.09(+6.00%) |
Apr 26, 2023 | 1.420 | 1.600 | 1.420 | 1.500 | 308,223 | +0.04(+2.74%) |
Apr 25, 2023 | 1.430 | 1.510 | 1.430 | 1.460 | 381,794 | -0.01(-0.68%) |
Apr 24, 2023 | 1.450 | 1.490 | 1.400 | 1.470 | 159,432 | +0.04(+2.80%) |
Apr 21, 2023 | 1.480 | 1.517 | 1.410 | 1.430 | 261,181 | -0.05(-3.38%) |
Apr 20, 2023 | 1.550 | 1.555 | 1.480 | 1.480 | 205,183 | -0.08(-5.13%) |
Apr 19, 2023 | 1.550 | 1.590 | 1.510 | 1.560 | 283,892 | +0.00(+0.00%) |
Apr 18, 2023 | 1.550 | 1.575 | 1.510 | 1.560 | 137,666 | -0.02(-1.27%) |
Apr 17, 2023 | 1.540 | 1.580 | 1.480 | 1.580 | 282,230 | +0.04(+2.60%) |
Apr 14, 2023 | 1.590 | 1.630 | 1.540 | 1.540 | 148,150 | -0.08(-4.94%) |
Apr 13, 2023 | 1.550 | 1.620 | 1.500 | 1.620 | 256,757 | +0.05(+3.18%) |
Apr 12, 2023 | 1.610 | 1.660 | 1.560 | 1.570 | 135,121 | -0.02(-1.26%) |
Apr 11, 2023 | 1.580 | 1.605 | 1.550 | 1.590 | 122,125 | +0.01(+0.63%) |
Apr 10, 2023 | 1.590 | 1.610 | 1.540 | 1.580 | 180,281 | +0.02(+1.28%) |
Apr 06, 2023 | 1.460 | 1.570 | 1.420 | 1.560 | 388,084 | +0.09(+6.12%) |
Apr 05, 2023 | 1.430 | 1.480 | 1.385 | 1.470 | 545,310 | +0.01(+0.68%) |
Apr 04, 2023 | 1.480 | 1.490 | 1.420 | 1.460 | 355,069 | -0.02(-1.35%) |
Apr 03, 2023 | 1.540 | 1.540 | 1.480 | 1.480 | 150,845 | -0.04(-2.63%) |
Mar 31, 2023 | 1.550 | 1.590 | 1.500 | 1.520 | 242,380 | -0.03(-1.94%) |
Mar 30, 2023 | 1.540 | 1.590 | 1.525 | 1.550 | 237,973 | +0.00(+0.00%) |
Mar 29, 2023 | 1.510 | 1.550 | 1.495 | 1.550 | 248,322 | +0.03(+1.97%) |
Mar 28, 2023 | 1.540 | 1.545 | 1.490 | 1.520 | 320,316 | -0.02(-1.30%) |
Mar 27, 2023 | 1.580 | 1.610 | 1.535 | 1.540 | 354,324 | -0.01(-0.65%) |
Mar 24, 2023 | 1.570 | 1.620 | 1.550 | 1.550 | 348,617 | -0.07(-4.32%) |
Mar 23, 2023 | 1.690 | 1.710 | 1.600 | 1.620 | 290,771 | -0.07(-4.14%) |
Mar 22, 2023 | 1.870 | 1.870 | 1.690 | 1.690 | 455,125 | +0.01(+0.60%) |
Mar 21, 2023 | 1.630 | 1.680 | 1.600 | 1.680 | 313,732 | +0.06(+3.70%) |
Mar 20, 2023 | 1.680 | 1.740 | 1.570 | 1.620 | 354,551 | -0.03(-1.82%) |
Mar 17, 2023 | 1.770 | 1.775 | 1.640 | 1.650 | 2,642,462 | -0.15(-8.33%) |
Mar 16, 2023 | 1.790 | 1.840 | 1.785 | 1.800 | 291,945 | -0.01(-0.55%) |
Mar 15, 2023 | 1.960 | 1.960 | 1.780 | 1.810 | 582,636 | -0.21(-10.40%) |
Mar 14, 2023 | 1.860 | 2.100 | 1.794 | 2.020 | 1,453,315 | +0.17(+9.19%) |
Mar 13, 2023 | 1.820 | 2.080 | 1.770 | 1.850 | 1,722,984 | +0.01(+0.54%) |
Mar 10, 2023 | 2.080 | 2.500 | 1.780 | 1.840 | 17,419,024 | +0.12(+6.98%) |
Mar 09, 2023 | 1.820 | 1.823 | 1.590 | 1.720 | 1,316,362 | -0.06(-3.37%) |
Mar 08, 2023 | 2.030 | 2.030 | 1.750 | 1.780 | 525,281 | -0.20(-10.10%) |
Mar 07, 2023 | 1.890 | 1.990 | 1.820 | 1.980 | 245,522 | +0.10(+5.32%) |
Mar 06, 2023 | 1.920 | 1.960 | 1.820 | 1.880 | 546,894 | -0.01(-0.53%) |
Mar 03, 2023 | 1.960 | 1.960 | 1.880 | 1.890 | 295,233 | -0.05(-2.58%) |
Mar 02, 2023 | 1.960 | 2.020 | 1.915 | 1.940 | 134,098 | -0.03(-1.52%) |
Mar 01, 2023 | 2.060 | 2.105 | 1.930 | 1.970 | 188,074 | -0.09(-4.37%) |
Feb 28, 2023 | 2.140 | 2.165 | 2.010 | 2.060 | 277,207 | -0.08(-3.74%) |
Feb 27, 2023 | 2.190 | 2.190 | 2.110 | 2.140 | 100,027 | -0.02(-0.93%) |
Feb 24, 2023 | 2.150 | 2.175 | 2.101 | 2.160 | 113,933 | -0.05(-2.26%) |
Feb 23, 2023 | 2.230 | 2.230 | 2.155 | 2.210 | 93,791 | +0.02(+0.91%) |
Feb 22, 2023 | 2.260 | 2.270 | 2.150 | 2.190 | 218,676 | -0.06(-2.67%) |
Feb 21, 2023 | 2.400 | 2.400 | 2.225 | 2.250 | 142,595 | -0.16(-6.64%) |
Feb 17, 2023 | 2.390 | 2.435 | 2.380 | 2.410 | 108,654 | +0.00(+0.00%) |
Feb 16, 2023 | 2.480 | 2.485 | 2.395 | 2.410 | 151,076 | -0.08(-3.21%) |
Feb 15, 2023 | 2.430 | 2.520 | 2.400 | 2.490 | 335,637 | +0.04(+1.63%) |
Feb 14, 2023 | 2.380 | 2.460 | 2.305 | 2.450 | 275,852 | +0.05(+2.08%) |
Feb 13, 2023 | 2.310 | 2.400 | 2.250 | 2.400 | 154,997 | +0.10(+4.35%) |
Feb 10, 2023 | 2.320 | 2.360 | 2.280 | 2.300 | 163,969 | -0.03(-1.29%) |
Feb 09, 2023 | 2.390 | 2.500 | 2.320 | 2.330 | 206,782 | -0.04(-1.69%) |
Feb 08, 2023 | 2.350 | 2.450 | 2.320 | 2.370 | 256,972 | +0.04(+1.72%) |
Feb 07, 2023 | 2.330 | 2.375 | 2.260 | 2.330 | 168,708 | +0.03(+1.30%) |
Feb 06, 2023 | 2.200 | 2.310 | 2.180 | 2.300 | 175,966 | +0.08(+3.60%) |
Feb 03, 2023 | 2.260 | 2.320 | 2.210 | 2.220 | 292,427 | -0.07(-3.06%) |
Feb 02, 2023 | 2.320 | 2.400 | 2.280 | 2.290 | 321,815 | -0.01(-0.43%) |
Feb 01, 2023 | 2.310 | 2.380 | 2.275 | 2.300 | 171,223 | -0.01(-0.43%) |
Jan 31, 2023 | 2.330 | 2.370 | 2.285 | 2.310 | 235,399 | +0.01(+0.43%) |
Jan 30, 2023 | 2.340 | 2.380 | 2.265 | 2.300 | 305,461 | -0.07(-2.95%) |
Jan 27, 2023 | 2.250 | 2.395 | 2.210 | 2.370 | 298,322 | +0.11(+4.87%) |
Jan 26, 2023 | 2.310 | 2.340 | 2.180 | 2.260 | 310,818 | -0.02(-0.88%) |
Jan 25, 2023 | 2.240 | 2.380 | 2.180 | 2.280 | 333,620 | +0.03(+1.33%) |
Jan 24, 2023 | 2.150 | 2.350 | 2.150 | 2.250 | 607,828 | +0.08(+3.69%) |
Jan 23, 2023 | 1.830 | 2.190 | 1.830 | 2.170 | 752,020 | +0.33(+17.93%) |
Jan 20, 2023 | 1.920 | 1.995 | 1.810 | 1.840 | 1,823,945 | -0.09(-4.66%) |
Jan 19, 2023 | 1.990 | 2.010 | 1.900 | 1.930 | 108,242 | -0.07(-3.50%) |
Jan 18, 2023 | 2.060 | 2.090 | 1.990 | 2.000 | 144,030 | -0.03(-1.48%) |
Jan 17, 2023 | 2.100 | 2.120 | 2.020 | 2.030 | 231,070 | -0.08(-3.79%) |
Jan 13, 2023 | 2.050 | 2.110 | 2.010 | 2.110 | 129,146 | +0.09(+4.46%) |
Jan 12, 2023 | 1.910 | 2.040 | 1.890 | 2.020 | 259,864 | +0.14(+7.45%) |
Jan 11, 2023 | 1.920 | 2.005 | 1.860 | 1.880 | 311,246 | -0.03(-1.57%) |
Jan 10, 2023 | 1.890 | 1.980 | 1.890 | 1.910 | 155,821 | -0.01(-0.52%) |
Jan 09, 2023 | 1.960 | 1.980 | 1.910 | 1.920 | 133,386 | -0.02(-1.03%) |
Jan 06, 2023 | 1.950 | 1.990 | 1.920 | 1.940 | 108,561 | -0.01(-0.51%) |
Jan 05, 2023 | 1.960 | 1.975 | 1.885 | 1.950 | 81,649 | -0.05(-2.50%) |
Jan 04, 2023 | 1.910 | 2.050 | 1.885 | 2.000 | 299,929 | +0.14(+7.53%) |
Jan 03, 2023 | 1.780 | 1.920 | 1.772 | 1.860 | 361,133 | +0.11(+6.29%) |
Dec 30, 2022 | 1.470 | 1.760 | 1.470 | 1.750 | 589,889 | +0.22(+14.38%) |
Dec 29, 2022 | 1.490 | 1.550 | 1.480 | 1.530 | 309,673 | +0.05(+3.38%) |
Dec 28, 2022 | 1.530 | 1.530 | 1.450 | 1.480 | 493,588 | -0.04(-2.63%) |
Dec 27, 2022 | 1.610 | 1.659 | 1.510 | 1.520 | 426,859 | -0.07(-4.40%) |
Dec 23, 2022 | 1.640 | 1.680 | 1.520 | 1.590 | 636,808 | -0.05(-3.05%) |
Dec 22, 2022 | 1.650 | 1.700 | 1.615 | 1.640 | 523,659 | -0.05(-2.96%) |
Dec 21, 2022 | 1.730 | 1.805 | 1.680 | 1.690 | 402,635 | -0.03(-1.74%) |
Dec 20, 2022 | 1.760 | 1.805 | 1.700 | 1.720 | 314,160 | -0.02(-1.15%) |
Dec 19, 2022 | 1.770 | 1.840 | 1.710 | 1.740 | 486,534 | -0.07(-3.87%) |
Dec 16, 2022 | 1.710 | 1.850 | 1.690 | 1.810 | 1,111,404 | +0.07(+4.02%) |
Dec 15, 2022 | 1.830 | 1.830 | 1.700 | 1.740 | 533,171 | -0.11(-5.95%) |
Dec 14, 2022 | 1.630 | 1.940 | 1.590 | 1.850 | 1,967,341 | +0.21(+12.80%) |
Dec 13, 2022 | 1.510 | 1.660 | 1.510 | 1.640 | 1,045,501 | +0.09(+5.81%) |
Dec 12, 2022 | 1.450 | 1.560 | 1.420 | 1.550 | 889,485 | +0.09(+6.16%) |
Dec 09, 2022 | 1.420 | 1.510 | 1.380 | 1.460 | 1,315,076 | +0.01(+0.69%) |
Dec 08, 2022 | 1.550 | 1.560 | 1.390 | 1.450 | 1,180,672 | -0.07(-4.61%) |
Dec 07, 2022 | 1.850 | 1.850 | 1.520 | 1.520 | 2,526,228 | -0.33(-17.84%) |
Dec 06, 2022 | 2.400 | 2.400 | 1.510 | 1.850 | 4,650,996 | -0.70(-27.45%) |
Dec 05, 2022 | 2.580 | 2.700 | 2.500 | 2.550 | 301,651 | -0.12(-4.49%) |
Dec 02, 2022 | 2.440 | 2.740 | 2.440 | 2.670 | 216,446 | +0.15(+5.95%) |
Dec 01, 2022 | 2.590 | 2.590 | 2.470 | 2.520 | 109,457 | -0.02(-0.79%) |
Nov 30, 2022 | 2.340 | 2.550 | 2.340 | 2.540 | 129,514 | +0.14(+5.83%) |
Nov 29, 2022 | 2.390 | 2.480 | 2.340 | 2.400 | 84,202 | +0.01(+0.42%) |
Nov 28, 2022 | 2.550 | 2.551 | 2.390 | 2.390 | 86,791 | -0.15(-5.91%) |
Nov 25, 2022 | 2.590 | 2.629 | 2.530 | 2.540 | 32,773 | -0.02(-0.78%) |
Nov 23, 2022 | 2.650 | 2.680 | 2.560 | 2.560 | 91,834 | -0.09(-3.40%) |
Nov 22, 2022 | 2.590 | 2.690 | 2.550 | 2.650 | 112,853 | +0.06(+2.32%) |
Nov 21, 2022 | 2.640 | 2.650 | 2.570 | 2.590 | 49,056 | -0.06(-2.26%) |
Nov 18, 2022 | 2.740 | 2.740 | 2.635 | 2.650 | 60,730 | -0.05(-1.85%) |
Nov 17, 2022 | 2.760 | 2.760 | 2.680 | 2.700 | 52,009 | -0.11(-3.91%) |
Nov 16, 2022 | 2.950 | 2.962 | 2.757 | 2.810 | 1,422,694 | -0.17(-5.70%) |
Nov 15, 2022 | 3.030 | 3.090 | 2.970 | 2.980 | 110,739 | +0.06(+2.05%) |
Nov 14, 2022 | 3.040 | 3.085 | 2.920 | 2.920 | 88,882 | -0.17(-5.50%) |
Nov 11, 2022 | 3.070 | 3.200 | 3.060 | 3.090 | 138,206 | +0.02(+0.65%) |
Nov 10, 2022 | 3.180 | 3.219 | 3.060 | 3.070 | 123,374 | +0.03(+0.99%) |
Nov 09, 2022 | 3.100 | 3.110 | 3.020 | 3.040 | 78,628 | -0.12(-3.80%) |
Nov 08, 2022 | 3.110 | 3.190 | 2.980 | 3.160 | 152,136 | +0.05(+1.61%) |
Nov 07, 2022 | 3.060 | 3.200 | 3.000 | 3.110 | 215,469 | +0.07(+2.30%) |
Nov 04, 2022 | 3.060 | 3.180 | 2.890 | 3.040 | 282,605 | +0.01(+0.33%) |
Nov 03, 2022 | 2.760 | 3.100 | 2.760 | 3.030 | 256,352 | +0.21(+7.45%) |
Nov 02, 2022 | 2.790 | 2.900 | 2.765 | 2.820 | 118,043 | +0.02(+0.71%) |
Nov 01, 2022 | 2.800 | 2.850 | 2.770 | 2.800 | 123,980 | +0.01(+0.36%) |
Oct 31, 2022 | 2.750 | 2.870 | 2.700 | 2.790 | 287,119 | +0.03(+1.09%) |
Oct 28, 2022 | 2.650 | 2.830 | 2.600 | 2.760 | 156,869 | +0.12(+4.55%) |
Oct 27, 2022 | 2.510 | 2.670 | 2.500 | 2.640 | 230,111 | +0.15(+6.02%) |
Oct 26, 2022 | 2.460 | 2.589 | 2.460 | 2.490 | 62,566 | -0.01(-0.40%) |
Oct 25, 2022 | 2.350 | 2.509 | 2.350 | 2.500 | 87,942 | +0.14(+5.93%) |
Oct 24, 2022 | 2.610 | 2.610 | 2.320 | 2.360 | 289,374 | -0.20(-7.81%) |
Oct 21, 2022 | 2.570 | 2.600 | 2.500 | 2.560 | 71,382 | -0.04(-1.54%) |
Oct 20, 2022 | 2.590 | 2.680 | 2.540 | 2.600 | 34,775 | +0.00(+0.00%) |
Oct 19, 2022 | 2.610 | 2.660 | 2.550 | 2.600 | 92,829 | -0.06(-2.26%) |
Oct 18, 2022 | 2.640 | 2.700 | 2.570 | 2.660 | 77,360 | +0.09(+3.50%) |
Oct 17, 2022 | 2.680 | 2.710 | 2.570 | 2.570 | 79,311 | -0.04(-1.53%) |
Oct 14, 2022 | 2.660 | 2.660 | 2.550 | 2.610 | 266,906 | -0.04(-1.51%) |
Oct 13, 2022 | 2.400 | 2.660 | 2.380 | 2.650 | 156,125 | +0.13(+5.16%) |
Oct 12, 2022 | 2.500 | 2.540 | 2.450 | 2.520 | 69,955 | +0.04(+1.61%) |
Oct 11, 2022 | 2.390 | 2.510 | 2.350 | 2.480 | 103,573 | +0.07(+2.90%) |
Oct 10, 2022 | 2.400 | 2.437 | 2.350 | 2.410 | 54,055 | +0.01(+0.42%) |
Oct 07, 2022 | 2.600 | 2.600 | 2.375 | 2.400 | 89,216 | -0.25(-9.43%) |
Oct 06, 2022 | 2.590 | 2.725 | 2.590 | 2.650 | 167,941 | +0.05(+1.92%) |
Oct 05, 2022 | 2.600 | 2.650 | 2.465 | 2.600 | 163,527 | -0.02(-0.76%) |
Oct 04, 2022 | 2.560 | 2.700 | 2.520 | 2.620 | 246,269 | +0.12(+4.80%) |
Oct 03, 2022 | 2.440 | 2.520 | 2.370 | 2.500 | 179,033 | +0.10(+4.17%) |
Sep 30, 2022 | 2.350 | 2.420 | 2.260 | 2.400 | 273,624 | +0.06(+2.56%) |
Sep 29, 2022 | 2.320 | 2.370 | 2.280 | 2.340 | 217,618 | -0.04(-1.68%) |
Sep 28, 2022 | 2.270 | 2.390 | 2.260 | 2.380 | 141,153 | +0.14(+6.25%) |
Sep 27, 2022 | 2.250 | 2.350 | 2.200 | 2.240 | 95,729 | +0.05(+2.28%) |
Sep 26, 2022 | 2.280 | 2.355 | 2.180 | 2.190 | 240,919 | -0.11(-4.78%) |
Sep 23, 2022 | 2.240 | 2.300 | 2.160 | 2.300 | 144,223 | +0.02(+0.88%) |
Sep 22, 2022 | 2.280 | 2.290 | 2.202 | 2.280 | 142,976 | +0.00(+0.00%) |
Sep 21, 2022 | 2.420 | 2.450 | 2.260 | 2.280 | 118,647 | -0.15(-6.17%) |
Sep 20, 2022 | 2.490 | 2.510 | 2.430 | 2.430 | 88,394 | -0.10(-3.95%) |
Sep 19, 2022 | 2.560 | 2.670 | 2.435 | 2.530 | 229,056 | -0.09(-3.44%) |
Sep 16, 2022 | 2.690 | 2.690 | 2.560 | 2.620 | 1,039,102 | -0.13(-4.73%) |
Sep 15, 2022 | 2.740 | 2.850 | 2.720 | 2.750 | 157,657 | -0.01(-0.36%) |
Sep 14, 2022 | 2.910 | 2.910 | 2.760 | 2.760 | 201,649 | -0.11(-3.83%) |
Sep 13, 2022 | 2.870 | 2.910 | 2.810 | 2.870 | 115,048 | -0.12(-4.01%) |
Sep 12, 2022 | 3.090 | 3.090 | 2.930 | 2.990 | 128,991 | -0.05(-1.64%) |
Sep 09, 2022 | 2.920 | 3.087 | 2.910 | 3.040 | 239,230 | +0.15(+5.19%) |
Sep 08, 2022 | 2.780 | 2.950 | 2.760 | 2.890 | 170,968 | +0.10(+3.58%) |
Sep 07, 2022 | 2.750 | 2.810 | 2.690 | 2.790 | 147,300 | +0.08(+2.95%) |
Sep 06, 2022 | 2.730 | 2.770 | 2.650 | 2.710 | 213,437 | -0.01(-0.37%) |
Sep 02, 2022 | 2.730 | 2.740 | 2.565 | 2.720 | 281,562 | +0.03(+1.12%) |
Sep 01, 2022 | 2.560 | 2.720 | 2.400 | 2.690 | 390,228 | +0.13(+5.08%) |
Aug 31, 2022 | 1.910 | 2.760 | 1.900 | 2.560 | 1,557,285 | +0.30(+13.27%) |
Aug 30, 2022 | 2.330 | 2.380 | 2.200 | 2.260 | 788,712 | +0.00(+0.00%) |
Aug 29, 2022 | 2.250 | 2.310 | 2.220 | 2.260 | 210,432 | -0.03(-1.31%) |
Aug 26, 2022 | 2.460 | 2.480 | 2.255 | 2.290 | 338,597 | -0.15(-6.15%) |
Aug 25, 2022 | 2.450 | 2.450 | 2.359 | 2.440 | 145,233 | +0.03(+1.24%) |
Aug 24, 2022 | 2.420 | 2.450 | 2.370 | 2.410 | 125,180 | -0.01(-0.41%) |
Aug 23, 2022 | 2.420 | 2.440 | 2.385 | 2.420 | 228,158 | +0.01(+0.41%) |
Aug 22, 2022 | 2.610 | 2.619 | 2.405 | 2.410 | 269,825 | -0.24(-9.06%) |
Aug 19, 2022 | 2.880 | 2.890 | 2.645 | 2.650 | 295,373 | -0.29(-9.86%) |
Aug 18, 2022 | 3.080 | 3.080 | 2.870 | 2.940 | 333,385 | -0.13(-4.23%) |
Aug 17, 2022 | 3.140 | 3.194 | 3.040 | 3.070 | 313,238 | -0.10(-3.15%) |
Aug 16, 2022 | 2.860 | 3.210 | 2.820 | 3.170 | 614,787 | +0.31(+10.84%) |
Aug 15, 2022 | 2.900 | 2.920 | 2.850 | 2.860 | 265,700 | -0.05(-1.72%) |
Aug 12, 2022 | 2.880 | 2.920 | 2.825 | 2.910 | 220,305 | +0.06(+2.11%) |
Aug 11, 2022 | 2.780 | 2.915 | 2.760 | 2.850 | 188,700 | +0.09(+3.26%) |
Aug 10, 2022 | 2.640 | 2.790 | 2.640 | 2.760 | 166,205 | +0.18(+6.98%) |
Aug 09, 2022 | 2.690 | 2.700 | 2.550 | 2.580 | 199,738 | -0.12(-4.44%) |
Aug 08, 2022 | 2.630 | 2.755 | 2.630 | 2.700 | 242,475 | +0.11(+4.25%) |
Aug 05, 2022 | 2.620 | 2.685 | 2.550 | 2.590 | 290,614 | -0.06(-2.26%) |
Aug 04, 2022 | 2.770 | 2.810 | 2.650 | 2.650 | 376,437 | -0.10(-3.64%) |
Aug 03, 2022 | 2.710 | 2.780 | 2.680 | 2.750 | 187,154 | +0.10(+3.77%) |
Aug 02, 2022 | 2.640 | 2.730 | 2.620 | 2.650 | 153,546 | +0.00(+0.00%) |
Aug 01, 2022 | 2.680 | 2.779 | 2.650 | 2.650 | 238,086 | -0.06(-2.21%) |
Jul 29, 2022 | 2.760 | 2.800 | 2.650 | 2.710 | 203,544 | -0.04(-1.45%) |
Jul 28, 2022 | 2.760 | 2.795 | 2.655 | 2.750 | 224,862 | +0.01(+0.36%) |
Jul 27, 2022 | 2.750 | 2.800 | 2.690 | 2.740 | 240,810 | +0.02(+0.74%) |
Jul 26, 2022 | 2.870 | 2.880 | 2.720 | 2.720 | 269,183 | -0.14(-4.90%) |
Jul 25, 2022 | 2.780 | 2.895 | 2.740 | 2.860 | 210,007 | +0.09(+3.25%) |
Jul 22, 2022 | 2.820 | 2.890 | 2.700 | 2.770 | 251,424 | -0.07(-2.46%) |
Jul 21, 2022 | 2.820 | 2.865 | 2.745 | 2.840 | 196,548 | +0.02(+0.71%) |
Jul 20, 2022 | 2.740 | 2.870 | 2.740 | 2.820 | 258,175 | +0.07(+2.55%) |
Jul 19, 2022 | 2.680 | 2.785 | 2.670 | 2.750 | 257,747 | +0.11(+4.17%) |
Jul 18, 2022 | 2.720 | 2.770 | 2.640 | 2.640 | 248,716 | -0.01(-0.38%) |
Jul 15, 2022 | 2.680 | 2.750 | 2.620 | 2.650 | 228,823 | +0.01(+0.38%) |
Jul 14, 2022 | 2.610 | 2.680 | 2.570 | 2.640 | 448,754 | -0.02(-0.75%) |
Jul 13, 2022 | 2.730 | 2.760 | 2.645 | 2.660 | 331,919 | -0.12(-4.32%) |
Jul 12, 2022 | 2.820 | 2.855 | 2.760 | 2.780 | 273,073 | -0.03(-1.07%) |
Jul 11, 2022 | 2.890 | 2.940 | 2.790 | 2.810 | 436,051 | -0.11(-3.77%) |
Jul 08, 2022 | 3.010 | 3.135 | 2.920 | 2.920 | 694,619 | -0.12(-3.95%) |
Jul 07, 2022 | 2.990 | 3.075 | 2.920 | 3.040 | 386,911 | +0.08(+2.70%) |
Jul 06, 2022 | 3.040 | 3.110 | 2.880 | 2.960 | 471,178 | -0.09(-2.95%) |
Jul 05, 2022 | 2.890 | 3.079 | 2.800 | 3.050 | 630,011 | +0.10(+3.39%) |
Jul 01, 2022 | 2.920 | 3.035 | 2.890 | 2.950 | 872,820 | +0.02(+0.68%) |
Jun 30, 2022 | 2.840 | 3.080 | 2.810 | 2.930 | 876,943 | +0.03(+1.03%) |
Jun 29, 2022 | 2.610 | 2.965 | 2.570 | 2.900 | 1,763,766 | -0.07(-2.36%) |
Jun 28, 2022 | 3.170 | 3.260 | 2.955 | 2.970 | 1,121,966 | -0.18(-5.71%) |
Jun 27, 2022 | 3.280 | 3.310 | 3.025 | 3.150 | 1,019,826 | -0.08(-2.48%) |
Jun 24, 2022 | 3.090 | 3.320 | 3.036 | 3.230 | 6,384,690 | +0.16(+5.21%) |
Jun 23, 2022 | 2.830 | 3.070 | 2.820 | 3.070 | 694,825 | +0.24(+8.48%) |
Jun 22, 2022 | 2.620 | 2.840 | 2.610 | 2.830 | 672,984 | +0.20(+7.60%) |
Jun 21, 2022 | 2.600 | 2.650 | 2.492 | 2.630 | 723,824 | +0.06(+2.33%) |
Jun 17, 2022 | 2.380 | 2.570 | 2.330 | 2.570 | 1,677,676 | +0.21(+8.90%) |
Jun 16, 2022 | 2.350 | 2.380 | 2.260 | 2.360 | 839,260 | -0.09(-3.67%) |
Jun 15, 2022 | 2.270 | 2.460 | 2.220 | 2.450 | 766,577 | +0.19(+8.41%) |
Jun 14, 2022 | 2.450 | 2.520 | 2.180 | 2.260 | 773,781 | -0.20(-8.13%) |
Jun 13, 2022 | 2.450 | 2.460 | 2.330 | 2.460 | 536,598 | -0.07(-2.77%) |
Jun 10, 2022 | 2.720 | 2.725 | 2.495 | 2.530 | 780,131 | -0.26(-9.32%) |
Jun 09, 2022 | 2.810 | 2.865 | 2.750 | 2.790 | 463,526 | -0.07(-2.45%) |
Jun 08, 2022 | 2.950 | 2.960 | 2.850 | 2.860 | 362,621 | -0.10(-3.38%) |
Jun 07, 2022 | 2.760 | 3.010 | 2.760 | 2.960 | 740,329 | +0.15(+5.34%) |
Jun 06, 2022 | 2.760 | 2.850 | 2.690 | 2.810 | 612,489 | +0.04(+1.44%) |
Jun 03, 2022 | 2.640 | 2.770 | 2.550 | 2.770 | 560,307 | +0.07(+2.59%) |
Jun 02, 2022 | 2.510 | 2.770 | 2.510 | 2.700 | 507,177 | +0.20(+8.00%) |
Jun 01, 2022 | 2.510 | 2.520 | 2.400 | 2.500 | 588,688 | -0.01(-0.40%) |
May 31, 2022 | 2.450 | 2.530 | 2.370 | 2.510 | 571,295 | +0.01(+0.40%) |
May 27, 2022 | 2.370 | 2.520 | 2.360 | 2.500 | 501,324 | +0.15(+6.38%) |
May 26, 2022 | 2.170 | 2.360 | 2.170 | 2.350 | 526,622 | +0.18(+8.29%) |
May 25, 2022 | 2.020 | 2.200 | 2.000 | 2.170 | 625,989 | +0.14(+6.90%) |
May 24, 2022 | 2.180 | 2.180 | 2.000 | 2.030 | 692,031 | -0.17(-7.73%) |
May 23, 2022 | 2.240 | 2.240 | 2.080 | 2.200 | 559,512 | +0.00(+0.00%) |
May 20, 2022 | 2.390 | 2.390 | 2.150 | 2.200 | 751,629 | -0.15(-6.38%) |
May 19, 2022 | 2.340 | 2.450 | 2.320 | 2.350 | 401,276 | -0.02(-0.84%) |
May 18, 2022 | 2.520 | 2.540 | 2.360 | 2.370 | 624,890 | -0.17(-6.69%) |
May 17, 2022 | 2.460 | 2.546 | 2.380 | 2.540 | 691,476 | +0.17(+7.17%) |
May 16, 2022 | 2.500 | 2.530 | 2.370 | 2.370 | 422,798 | -0.12(-4.82%) |
May 13, 2022 | 2.530 | 2.610 | 2.490 | 2.490 | 464,647 | +0.00(+0.00%) |
May 12, 2022 | 2.360 | 2.595 | 2.340 | 2.490 | 525,359 | +0.10(+4.18%) |
May 11, 2022 | 2.550 | 2.638 | 2.380 | 2.390 | 501,980 | -0.16(-6.27%) |
May 10, 2022 | 2.570 | 2.680 | 2.480 | 2.550 | 757,447 | +0.03(+1.19%) |
May 09, 2022 | 2.610 | 2.640 | 2.490 | 2.520 | 615,553 | -0.16(-5.97%) |
May 06, 2022 | 2.700 | 2.750 | 2.600 | 2.680 | 652,317 | -0.04(-1.47%) |
May 05, 2022 | 2.940 | 2.950 | 2.700 | 2.720 | 528,568 | -0.27(-9.03%) |
May 04, 2022 | 2.980 | 3.010 | 2.820 | 2.990 | 664,317 | +0.03(+1.01%) |
May 03, 2022 | 3.030 | 3.040 | 2.940 | 2.960 | 910,321 | -0.11(-3.58%) |