Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.780 | 1.970 | 1.780 | 1.930 | 1,202,131 | +0.11(+6.04%) |
Apr 27, 2023 | 1.800 | 1.830 | 1.720 | 1.820 | 620,062 | +0.01(+0.55%) |
Apr 26, 2023 | 1.700 | 1.820 | 1.645 | 1.810 | 806,444 | +0.10(+5.85%) |
Apr 25, 2023 | 1.680 | 1.740 | 1.650 | 1.710 | 560,803 | -0.04(-2.29%) |
Apr 24, 2023 | 1.630 | 1.760 | 1.580 | 1.750 | 827,376 | +0.12(+7.36%) |
Apr 21, 2023 | 1.630 | 1.650 | 1.580 | 1.630 | 1,085,555 | +0.00(+0.00%) |
Apr 20, 2023 | 1.690 | 1.700 | 1.620 | 1.630 | 475,350 | -0.11(-6.32%) |
Apr 19, 2023 | 1.610 | 1.795 | 1.575 | 1.740 | 875,578 | +0.10(+6.10%) |
Apr 18, 2023 | 1.660 | 1.720 | 1.625 | 1.640 | 977,587 | -0.01(-0.61%) |
Apr 17, 2023 | 1.510 | 1.670 | 1.400 | 1.650 | 3,265,250 | +0.29(+21.32%) |
Apr 14, 2023 | 1.400 | 1.410 | 1.330 | 1.360 | 460,037 | -0.03(-2.16%) |
Apr 13, 2023 | 1.360 | 1.420 | 1.350 | 1.390 | 520,126 | +0.06(+4.51%) |
Apr 12, 2023 | 1.420 | 1.440 | 1.330 | 1.330 | 626,822 | -0.07(-5.00%) |
Apr 11, 2023 | 1.430 | 1.460 | 1.390 | 1.400 | 655,653 | +0.01(+0.72%) |
Apr 10, 2023 | 1.480 | 1.480 | 1.370 | 1.390 | 607,940 | -0.01(-0.71%) |
Apr 06, 2023 | 1.370 | 1.410 | 1.310 | 1.400 | 562,919 | +0.06(+4.48%) |
Apr 05, 2023 | 1.340 | 1.370 | 1.320 | 1.340 | 320,393 | -0.02(-1.47%) |
Apr 04, 2023 | 1.420 | 1.470 | 1.330 | 1.360 | 786,693 | -0.09(-6.21%) |
Apr 03, 2023 | 1.410 | 1.470 | 1.390 | 1.450 | 564,531 | +0.06(+4.32%) |
Mar 31, 2023 | 1.380 | 1.425 | 1.380 | 1.390 | 639,398 | +0.03(+2.21%) |
Mar 30, 2023 | 1.340 | 1.395 | 1.310 | 1.360 | 928,439 | +0.05(+3.82%) |
Mar 29, 2023 | 1.290 | 1.320 | 1.260 | 1.310 | 993,965 | +0.04(+3.15%) |
Mar 28, 2023 | 1.290 | 1.300 | 1.240 | 1.270 | 1,141,722 | -0.02(-1.55%) |
Mar 27, 2023 | 1.340 | 1.350 | 1.260 | 1.290 | 1,374,733 | -0.04(-3.01%) |
Mar 24, 2023 | 1.290 | 1.340 | 1.280 | 1.330 | 578,403 | +0.02(+1.53%) |
Mar 23, 2023 | 1.400 | 1.410 | 1.290 | 1.310 | 943,369 | -0.08(-5.76%) |
Mar 22, 2023 | 1.530 | 1.530 | 1.390 | 1.390 | 740,740 | -0.14(-9.15%) |
Mar 21, 2023 | 1.450 | 1.530 | 1.450 | 1.530 | 1,095,270 | +0.10(+6.99%) |
Mar 20, 2023 | 1.440 | 1.470 | 1.420 | 1.430 | 840,269 | +0.00(+0.00%) |
Mar 17, 2023 | 1.340 | 1.465 | 1.320 | 1.430 | 2,083,621 | +0.08(+5.93%) |
Mar 16, 2023 | 1.360 | 1.380 | 1.313 | 1.350 | 574,103 | -0.01(-0.74%) |
Mar 15, 2023 | 1.490 | 1.490 | 1.350 | 1.360 | 2,497,390 | -0.07(-4.90%) |
Mar 14, 2023 | 1.500 | 1.550 | 1.345 | 1.430 | 1,253,246 | -0.04(-2.72%) |
Mar 13, 2023 | 1.500 | 1.510 | 1.440 | 1.470 | 741,156 | -0.06(-3.92%) |
Mar 10, 2023 | 1.640 | 1.640 | 1.520 | 1.530 | 1,310,933 | -0.14(-8.38%) |
Mar 09, 2023 | 1.670 | 1.740 | 1.641 | 1.670 | 1,122,528 | -0.01(-0.60%) |
Mar 08, 2023 | 1.760 | 1.760 | 1.665 | 1.680 | 910,575 | -0.08(-4.55%) |
Mar 07, 2023 | 1.850 | 1.869 | 1.740 | 1.760 | 1,061,738 | -0.06(-3.30%) |
Mar 06, 2023 | 1.910 | 2.000 | 1.810 | 1.820 | 2,923,183 | -0.10(-5.21%) |
Mar 03, 2023 | 1.980 | 2.030 | 1.850 | 1.920 | 1,428,648 | -0.07(-3.52%) |
Mar 02, 2023 | 2.050 | 2.050 | 1.820 | 1.990 | 1,568,201 | -0.10(-4.78%) |
Mar 01, 2023 | 2.060 | 2.115 | 2.030 | 2.090 | 787,484 | +0.03(+1.46%) |
Feb 28, 2023 | 2.150 | 2.190 | 2.050 | 2.060 | 890,543 | -0.10(-4.63%) |
Feb 27, 2023 | 2.200 | 2.230 | 2.150 | 2.160 | 364,227 | -0.02(-0.92%) |
Feb 24, 2023 | 2.210 | 2.219 | 2.140 | 2.180 | 459,698 | -0.05(-2.24%) |
Feb 23, 2023 | 2.260 | 2.260 | 2.170 | 2.230 | 707,502 | +0.01(+0.45%) |
Feb 22, 2023 | 2.320 | 2.335 | 2.210 | 2.220 | 765,537 | -0.10(-4.31%) |
Feb 21, 2023 | 2.410 | 2.430 | 2.310 | 2.320 | 359,733 | -0.11(-4.53%) |
Feb 17, 2023 | 2.410 | 2.430 | 2.360 | 2.430 | 413,519 | +0.05(+2.10%) |
Feb 16, 2023 | 2.460 | 2.470 | 2.380 | 2.380 | 419,109 | -0.13(-5.18%) |
Feb 15, 2023 | 2.450 | 2.520 | 2.421 | 2.510 | 1,826,377 | +0.04(+1.62%) |
Feb 14, 2023 | 2.390 | 2.480 | 2.315 | 2.470 | 711,338 | +0.06(+2.49%) |
Feb 13, 2023 | 2.280 | 2.440 | 2.250 | 2.410 | 1,242,260 | +0.12(+5.24%) |
Feb 10, 2023 | 2.310 | 2.340 | 2.281 | 2.290 | 475,660 | -0.04(-1.72%) |
Feb 09, 2023 | 2.730 | 2.740 | 2.295 | 2.330 | 1,022,022 | -0.37(-13.70%) |
Feb 08, 2023 | 2.670 | 2.740 | 2.600 | 2.700 | 2,512,533 | +0.00(+0.00%) |
Feb 07, 2023 | 2.510 | 2.718 | 2.460 | 2.700 | 2,010,726 | +0.16(+6.30%) |
Feb 06, 2023 | 2.430 | 2.590 | 2.430 | 2.540 | 2,167,214 | +0.11(+4.53%) |
Feb 03, 2023 | 2.350 | 2.470 | 2.260 | 2.430 | 1,974,952 | +0.04(+1.67%) |
Feb 02, 2023 | 2.340 | 2.420 | 2.280 | 2.390 | 1,872,613 | +0.05(+2.14%) |
Feb 01, 2023 | 2.190 | 2.380 | 2.160 | 2.340 | 2,123,175 | +0.14(+6.36%) |
Jan 31, 2023 | 2.110 | 2.200 | 2.105 | 2.200 | 1,696,864 | +0.11(+5.26%) |
Jan 30, 2023 | 2.110 | 2.158 | 2.080 | 2.090 | 1,198,856 | -0.05(-2.34%) |
Jan 27, 2023 | 2.140 | 2.160 | 2.120 | 2.140 | 792,162 | +0.00(+0.00%) |
Jan 26, 2023 | 2.150 | 2.170 | 2.100 | 2.140 | 1,038,048 | -0.01(-0.47%) |
Jan 25, 2023 | 2.110 | 2.170 | 2.070 | 2.150 | 1,158,146 | +0.03(+1.42%) |
Jan 24, 2023 | 2.190 | 2.200 | 2.080 | 2.120 | 944,101 | -0.01(-0.47%) |
Jan 23, 2023 | 2.100 | 2.190 | 2.080 | 2.130 | 835,300 | +0.02(+0.95%) |
Jan 20, 2023 | 2.100 | 2.140 | 2.050 | 2.110 | 872,564 | +0.04(+1.93%) |
Jan 19, 2023 | 2.150 | 2.190 | 2.060 | 2.070 | 1,060,388 | -0.10(-4.61%) |
Jan 18, 2023 | 2.190 | 2.225 | 2.160 | 2.170 | 347,504 | -0.04(-1.81%) |
Jan 17, 2023 | 2.210 | 2.241 | 2.180 | 2.210 | 564,973 | -0.01(-0.45%) |
Jan 13, 2023 | 2.180 | 2.265 | 2.180 | 2.220 | 759,197 | -0.01(-0.45%) |
Jan 12, 2023 | 2.200 | 2.250 | 2.180 | 2.230 | 851,866 | +0.03(+1.36%) |
Jan 11, 2023 | 2.200 | 2.260 | 2.180 | 2.200 | 823,461 | +0.01(+0.46%) |
Jan 10, 2023 | 2.230 | 2.245 | 2.160 | 2.190 | 586,949 | -0.01(-0.45%) |
Jan 09, 2023 | 2.240 | 2.270 | 2.190 | 2.200 | 832,841 | -0.01(-0.45%) |
Jan 06, 2023 | 2.210 | 2.290 | 2.170 | 2.210 | 770,928 | +0.02(+0.91%) |
Jan 05, 2023 | 2.170 | 2.190 | 2.140 | 2.190 | 640,190 | +0.02(+0.92%) |
Jan 04, 2023 | 2.130 | 2.190 | 2.110 | 2.170 | 784,939 | +0.06(+2.84%) |
Jan 03, 2023 | 2.050 | 2.140 | 2.035 | 2.110 | 1,546,149 | +0.12(+6.03%) |
Dec 30, 2022 | 1.990 | 2.000 | 1.960 | 1.990 | 1,912,382 | +0.00(+0.00%) |
Dec 29, 2022 | 1.980 | 2.025 | 1.970 | 1.990 | 1,317,243 | +0.02(+1.02%) |
Dec 28, 2022 | 2.040 | 2.070 | 1.970 | 1.970 | 832,706 | -0.08(-3.90%) |
Dec 27, 2022 | 2.200 | 2.200 | 2.050 | 2.050 | 812,600 | -0.15(-6.82%) |
Dec 23, 2022 | 2.190 | 2.250 | 2.170 | 2.200 | 1,383,232 | +0.02(+0.92%) |
Dec 22, 2022 | 2.190 | 2.190 | 2.140 | 2.180 | 926,515 | -0.03(-1.36%) |
Dec 21, 2022 | 2.130 | 2.210 | 2.120 | 2.210 | 1,140,180 | +0.11(+5.24%) |
Dec 20, 2022 | 2.150 | 2.160 | 2.090 | 2.100 | 2,068,167 | -0.06(-2.78%) |
Dec 19, 2022 | 2.220 | 2.220 | 2.145 | 2.160 | 722,986 | -0.07(-3.14%) |
Dec 16, 2022 | 2.220 | 2.250 | 2.150 | 2.230 | 1,244,114 | -0.04(-1.76%) |
Dec 15, 2022 | 2.270 | 2.280 | 2.210 | 2.270 | 2,597,476 | -0.06(-2.58%) |
Dec 14, 2022 | 2.480 | 2.520 | 2.320 | 2.330 | 1,228,351 | -0.16(-6.43%) |
Dec 13, 2022 | 2.520 | 2.600 | 2.490 | 2.490 | 1,315,838 | +0.05(+2.05%) |
Dec 12, 2022 | 2.310 | 2.490 | 2.300 | 2.440 | 1,882,450 | +0.14(+6.09%) |
Dec 09, 2022 | 2.300 | 2.360 | 2.250 | 2.300 | 2,173,780 | -0.04(-1.71%) |
Dec 08, 2022 | 2.360 | 2.360 | 2.250 | 2.340 | 2,539,049 | +0.02(+0.86%) |
Dec 07, 2022 | 2.400 | 2.475 | 2.270 | 2.320 | 3,036,801 | -0.09(-3.73%) |
Dec 06, 2022 | 2.340 | 2.430 | 2.240 | 2.410 | 4,068,794 | +0.04(+1.69%) |
Dec 05, 2022 | 2.420 | 2.470 | 2.260 | 2.370 | 2,419,223 | -0.06(-2.47%) |
Dec 02, 2022 | 2.540 | 2.570 | 2.422 | 2.430 | 1,126,214 | -0.14(-5.45%) |
Dec 01, 2022 | 2.570 | 2.620 | 2.530 | 2.570 | 942,343 | +0.01(+0.39%) |
Nov 30, 2022 | 2.610 | 2.610 | 2.420 | 2.560 | 1,261,767 | -0.05(-1.92%) |
Nov 29, 2022 | 2.430 | 2.650 | 2.410 | 2.610 | 1,321,022 | +0.19(+7.85%) |
Nov 28, 2022 | 2.340 | 2.430 | 2.340 | 2.420 | 648,546 | +0.03(+1.26%) |
Nov 25, 2022 | 2.410 | 2.415 | 2.370 | 2.390 | 120,137 | -0.03(-1.24%) |
Nov 23, 2022 | 2.380 | 2.440 | 2.355 | 2.420 | 502,988 | +0.06(+2.54%) |
Nov 22, 2022 | 2.240 | 2.380 | 2.205 | 2.360 | 874,095 | +0.10(+4.42%) |
Nov 21, 2022 | 2.240 | 2.270 | 2.200 | 2.260 | 466,141 | +0.02(+0.89%) |
Nov 18, 2022 | 2.250 | 2.285 | 2.210 | 2.240 | 474,189 | +0.05(+2.28%) |
Nov 17, 2022 | 2.190 | 2.220 | 2.160 | 2.190 | 389,070 | -0.04(-1.79%) |
Nov 16, 2022 | 2.300 | 2.317 | 2.190 | 2.230 | 745,795 | -0.07(-3.04%) |
Nov 15, 2022 | 2.440 | 2.455 | 2.290 | 2.300 | 953,977 | -0.07(-2.95%) |
Nov 14, 2022 | 2.490 | 2.520 | 2.360 | 2.370 | 698,282 | -0.09(-3.66%) |
Nov 11, 2022 | 2.380 | 2.490 | 2.365 | 2.460 | 1,121,063 | +0.08(+3.36%) |
Nov 10, 2022 | 2.370 | 2.435 | 2.245 | 2.380 | 1,468,554 | +0.13(+5.78%) |
Nov 09, 2022 | 2.300 | 2.390 | 2.230 | 2.250 | 1,336,813 | -0.08(-3.43%) |
Nov 08, 2022 | 2.350 | 2.475 | 2.320 | 2.330 | 1,218,950 | -0.02(-0.85%) |
Nov 07, 2022 | 2.100 | 2.490 | 2.100 | 2.350 | 2,061,766 | +0.23(+10.85%) |
Nov 04, 2022 | 2.140 | 2.160 | 1.982 | 2.120 | 903,362 | +0.04(+1.92%) |
Nov 03, 2022 | 2.080 | 2.080 | 1.990 | 2.080 | 2,470,054 | -0.03(-1.42%) |
Nov 02, 2022 | 2.350 | 2.350 | 2.100 | 2.110 | 1,769,834 | -0.22(-9.44%) |
Nov 01, 2022 | 2.280 | 2.385 | 2.250 | 2.330 | 1,138,299 | +0.13(+5.91%) |
Oct 31, 2022 | 2.330 | 2.380 | 2.200 | 2.200 | 806,719 | -0.14(-5.98%) |
Oct 28, 2022 | 2.280 | 2.350 | 2.255 | 2.340 | 941,685 | +0.11(+4.93%) |
Oct 27, 2022 | 2.340 | 2.350 | 2.220 | 2.230 | 585,930 | -0.08(-3.46%) |
Oct 26, 2022 | 2.250 | 2.350 | 2.220 | 2.310 | 379,699 | +0.07(+3.12%) |
Oct 25, 2022 | 2.150 | 2.265 | 2.140 | 2.240 | 466,558 | +0.07(+3.23%) |
Oct 24, 2022 | 2.140 | 2.180 | 2.090 | 2.170 | 457,459 | +0.05(+2.36%) |
Oct 21, 2022 | 2.170 | 2.180 | 2.070 | 2.120 | 864,190 | -0.04(-1.85%) |
Oct 20, 2022 | 2.170 | 2.270 | 2.150 | 2.160 | 812,984 | -0.03(-1.37%) |
Oct 19, 2022 | 2.100 | 2.200 | 2.095 | 2.190 | 771,002 | +0.07(+3.30%) |
Oct 18, 2022 | 2.090 | 2.180 | 2.081 | 2.120 | 524,964 | +0.06(+2.91%) |
Oct 17, 2022 | 2.000 | 2.080 | 1.981 | 2.060 | 639,098 | +0.10(+5.10%) |
Oct 14, 2022 | 2.040 | 2.050 | 1.950 | 1.960 | 721,119 | -0.04(-2.00%) |
Oct 13, 2022 | 2.010 | 2.060 | 1.980 | 2.000 | 796,730 | -0.03(-1.48%) |
Oct 12, 2022 | 2.090 | 2.095 | 2.030 | 2.030 | 618,768 | -0.03(-1.46%) |
Oct 11, 2022 | 2.020 | 2.090 | 1.950 | 2.060 | 854,672 | +0.03(+1.48%) |
Oct 10, 2022 | 2.150 | 2.160 | 2.030 | 2.030 | 500,227 | -0.10(-4.69%) |
Oct 07, 2022 | 2.220 | 2.220 | 2.090 | 2.130 | 424,209 | -0.09(-4.05%) |
Oct 06, 2022 | 2.250 | 2.290 | 2.170 | 2.220 | 550,721 | -0.01(-0.45%) |
Oct 05, 2022 | 2.190 | 2.240 | 2.155 | 2.230 | 613,006 | +0.00(+0.00%) |
Oct 04, 2022 | 2.150 | 2.260 | 2.140 | 2.230 | 940,248 | +0.15(+7.21%) |
Oct 03, 2022 | 2.080 | 2.100 | 2.020 | 2.080 | 559,451 | +0.06(+2.97%) |
Sep 30, 2022 | 2.100 | 2.140 | 2.020 | 2.020 | 763,284 | -0.07(-3.35%) |
Sep 29, 2022 | 2.030 | 2.125 | 2.010 | 2.090 | 914,382 | +0.03(+1.46%) |
Sep 28, 2022 | 2.060 | 2.090 | 2.020 | 2.060 | 657,784 | +0.02(+0.98%) |
Sep 27, 2022 | 2.160 | 2.200 | 2.040 | 2.040 | 687,275 | -0.12(-5.56%) |
Sep 26, 2022 | 2.100 | 2.220 | 2.090 | 2.160 | 981,359 | +0.06(+2.86%) |
Sep 23, 2022 | 2.030 | 2.125 | 2.000 | 2.100 | 1,020,190 | +0.05(+2.44%) |
Sep 22, 2022 | 2.100 | 2.110 | 2.030 | 2.050 | 891,858 | -0.06(-2.84%) |
Sep 21, 2022 | 2.300 | 2.310 | 2.100 | 2.110 | 1,107,460 | -0.18(-7.86%) |
Sep 20, 2022 | 2.260 | 2.290 | 2.190 | 2.290 | 1,209,309 | +0.02(+0.88%) |
Sep 19, 2022 | 2.310 | 2.340 | 2.220 | 2.270 | 963,931 | -0.07(-2.99%) |
Sep 16, 2022 | 2.310 | 2.340 | 2.210 | 2.340 | 1,808,340 | -0.01(-0.43%) |
Sep 15, 2022 | 2.230 | 2.370 | 2.201 | 2.350 | 1,289,971 | +0.10(+4.44%) |
Sep 14, 2022 | 2.200 | 2.260 | 2.165 | 2.250 | 1,132,870 | +0.03(+1.35%) |
Sep 13, 2022 | 2.200 | 2.260 | 2.150 | 2.220 | 1,303,378 | -0.01(-0.45%) |
Sep 12, 2022 | 2.320 | 2.350 | 2.220 | 2.230 | 787,397 | -0.08(-3.46%) |
Sep 09, 2022 | 2.360 | 2.405 | 2.300 | 2.310 | 777,049 | -0.04(-1.70%) |
Sep 08, 2022 | 2.300 | 2.390 | 2.260 | 2.350 | 920,739 | +0.02(+0.86%) |
Sep 07, 2022 | 2.260 | 2.350 | 2.170 | 2.330 | 1,505,050 | +0.08(+3.56%) |
Sep 06, 2022 | 2.220 | 2.315 | 2.200 | 2.250 | 1,381,915 | +0.05(+2.27%) |
Sep 02, 2022 | 2.340 | 2.340 | 2.190 | 2.200 | 1,174,279 | -0.14(-5.98%) |
Sep 01, 2022 | 2.170 | 2.370 | 2.160 | 2.340 | 2,554,815 | +0.17(+7.83%) |
Aug 31, 2022 | 2.330 | 2.410 | 2.170 | 2.170 | 2,081,752 | -0.18(-7.66%) |
Aug 30, 2022 | 2.460 | 2.460 | 2.335 | 2.350 | 1,215,399 | -0.10(-4.08%) |
Aug 29, 2022 | 2.510 | 2.549 | 2.430 | 2.450 | 893,844 | -0.07(-2.78%) |
Aug 26, 2022 | 2.550 | 2.570 | 2.480 | 2.520 | 777,316 | -0.03(-1.18%) |
Aug 25, 2022 | 2.570 | 2.605 | 2.525 | 2.550 | 943,115 | -0.03(-1.16%) |
Aug 24, 2022 | 2.530 | 2.610 | 2.490 | 2.580 | 1,099,756 | +0.05(+1.98%) |
Aug 23, 2022 | 2.640 | 2.670 | 2.530 | 2.530 | 1,235,453 | -0.10(-3.80%) |
Aug 22, 2022 | 2.640 | 2.725 | 2.620 | 2.630 | 896,785 | -0.08(-2.95%) |
Aug 19, 2022 | 2.760 | 2.850 | 2.700 | 2.710 | 820,477 | -0.09(-3.21%) |
Aug 18, 2022 | 2.640 | 2.800 | 2.500 | 2.800 | 1,502,842 | +0.22(+8.53%) |
Aug 17, 2022 | 2.990 | 2.990 | 2.465 | 2.580 | 8,448,043 | -0.42(-14.00%) |
Aug 16, 2022 | 3.130 | 3.188 | 3.000 | 3.000 | 1,082,537 | -0.19(-5.96%) |
Aug 15, 2022 | 3.090 | 3.265 | 3.050 | 3.190 | 779,032 | +0.03(+0.95%) |
Aug 12, 2022 | 2.940 | 3.170 | 2.910 | 3.160 | 1,575,018 | +0.24(+8.22%) |
Aug 11, 2022 | 3.080 | 3.080 | 2.880 | 2.920 | 2,539,224 | -0.22(-7.01%) |
Aug 10, 2022 | 3.140 | 3.200 | 3.060 | 3.140 | 935,814 | +0.05(+1.62%) |
Aug 09, 2022 | 3.130 | 3.230 | 2.975 | 3.090 | 2,575,119 | -0.04(-1.28%) |
Aug 08, 2022 | 3.170 | 3.260 | 3.120 | 3.130 | 1,176,274 | -0.05(-1.57%) |
Aug 05, 2022 | 3.110 | 3.460 | 3.055 | 3.180 | 1,792,102 | -0.28(-8.09%) |
Aug 04, 2022 | 3.620 | 3.710 | 3.425 | 3.460 | 1,007,865 | -0.16(-4.42%) |
Aug 03, 2022 | 3.670 | 3.700 | 3.620 | 3.620 | 351,616 | +0.00(+0.00%) |
Aug 02, 2022 | 3.560 | 3.650 | 3.545 | 3.620 | 429,114 | +0.08(+2.26%) |
Aug 01, 2022 | 3.470 | 3.640 | 3.430 | 3.540 | 582,976 | +0.00(+0.00%) |
Jul 29, 2022 | 3.550 | 3.620 | 3.480 | 3.540 | 640,984 | -0.05(-1.39%) |
Jul 28, 2022 | 3.560 | 3.610 | 3.395 | 3.590 | 697,918 | +0.03(+0.84%) |
Jul 27, 2022 | 3.420 | 3.560 | 3.400 | 3.560 | 651,226 | +0.17(+5.01%) |
Jul 26, 2022 | 3.290 | 3.420 | 3.280 | 3.390 | 574,148 | +0.06(+1.80%) |
Jul 25, 2022 | 3.140 | 3.330 | 3.130 | 3.330 | 625,608 | +0.17(+5.38%) |
Jul 22, 2022 | 3.330 | 3.380 | 3.090 | 3.160 | 1,062,535 | -0.19(-5.67%) |
Jul 21, 2022 | 3.230 | 3.350 | 3.220 | 3.350 | 411,232 | +0.05(+1.52%) |
Jul 20, 2022 | 3.270 | 3.310 | 3.180 | 3.300 | 534,547 | +0.02(+0.61%) |
Jul 19, 2022 | 3.220 | 3.325 | 3.200 | 3.280 | 969,323 | +0.12(+3.80%) |
Jul 18, 2022 | 3.180 | 3.260 | 3.140 | 3.160 | 504,176 | +0.03(+0.96%) |
Jul 15, 2022 | 3.220 | 3.220 | 3.050 | 3.130 | 526,669 | -0.02(-0.63%) |
Jul 14, 2022 | 3.100 | 3.195 | 3.100 | 3.150 | 221,894 | -0.02(-0.63%) |
Jul 13, 2022 | 3.160 | 3.230 | 3.100 | 3.170 | 366,957 | +0.00(+0.00%) |
Jul 12, 2022 | 3.290 | 3.320 | 3.150 | 3.170 | 402,382 | -0.14(-4.23%) |
Jul 11, 2022 | 3.250 | 3.360 | 3.190 | 3.310 | 379,889 | +0.01(+0.30%) |
Jul 08, 2022 | 3.270 | 3.365 | 3.160 | 3.300 | 623,523 | +0.01(+0.30%) |
Jul 07, 2022 | 3.250 | 3.325 | 3.200 | 3.290 | 989,466 | +0.07(+2.17%) |
Jul 06, 2022 | 3.350 | 3.380 | 3.180 | 3.220 | 460,438 | -0.10(-3.01%) |
Jul 05, 2022 | 3.300 | 3.340 | 3.200 | 3.320 | 423,748 | -0.04(-1.19%) |
Jul 01, 2022 | 3.180 | 3.380 | 3.140 | 3.360 | 544,472 | +0.18(+5.66%) |
Jun 30, 2022 | 3.280 | 3.310 | 3.170 | 3.180 | 310,280 | -0.14(-4.22%) |
Jun 29, 2022 | 3.330 | 3.353 | 3.200 | 3.320 | 503,140 | +0.00(+0.00%) |
Jun 28, 2022 | 3.380 | 3.530 | 3.310 | 3.320 | 787,605 | -0.08(-2.35%) |
Jun 27, 2022 | 3.240 | 3.430 | 3.190 | 3.400 | 426,465 | +0.20(+6.25%) |
Jun 24, 2022 | 3.290 | 3.345 | 3.180 | 3.200 | 893,334 | -0.08(-2.44%) |
Jun 23, 2022 | 3.150 | 3.310 | 3.110 | 3.280 | 561,878 | +0.19(+6.15%) |
Jun 22, 2022 | 3.060 | 3.130 | 3.030 | 3.090 | 744,247 | +0.03(+0.98%) |
Jun 21, 2022 | 3.200 | 3.210 | 3.060 | 3.060 | 664,281 | -0.13(-4.08%) |
Jun 17, 2022 | 3.050 | 3.220 | 3.050 | 3.190 | 986,753 | +0.18(+5.98%) |
Jun 16, 2022 | 3.250 | 3.320 | 3.010 | 3.010 | 826,578 | -0.35(-10.42%) |
Jun 15, 2022 | 3.130 | 3.475 | 3.050 | 3.360 | 1,300,535 | +0.29(+9.45%) |
Jun 14, 2022 | 3.040 | 3.110 | 2.980 | 3.070 | 752,006 | +0.05(+1.66%) |
Jun 13, 2022 | 3.110 | 3.130 | 2.900 | 3.020 | 823,423 | -0.16(-5.03%) |
Jun 10, 2022 | 3.200 | 3.200 | 3.070 | 3.180 | 570,206 | -0.04(-1.24%) |
Jun 09, 2022 | 3.300 | 3.345 | 3.180 | 3.220 | 479,943 | -0.12(-3.59%) |
Jun 08, 2022 | 3.390 | 3.415 | 3.320 | 3.340 | 274,806 | -0.06(-1.76%) |
Jun 07, 2022 | 3.310 | 3.400 | 3.300 | 3.400 | 444,831 | +0.07(+2.10%) |
Jun 06, 2022 | 3.530 | 3.550 | 3.285 | 3.330 | 583,673 | -0.16(-4.58%) |
Jun 03, 2022 | 3.560 | 3.640 | 3.480 | 3.490 | 541,183 | -0.11(-3.06%) |
Jun 02, 2022 | 3.710 | 3.710 | 3.495 | 3.600 | 468,332 | -0.10(-2.70%) |
Jun 01, 2022 | 3.650 | 3.770 | 3.565 | 3.700 | 816,148 | +0.07(+1.93%) |
May 31, 2022 | 3.380 | 3.640 | 3.370 | 3.630 | 1,051,553 | +0.17(+4.91%) |
May 27, 2022 | 3.520 | 3.545 | 3.350 | 3.460 | 606,077 | -0.03(-0.86%) |
May 26, 2022 | 3.450 | 3.550 | 3.330 | 3.490 | 1,447,392 | +0.06(+1.75%) |
May 25, 2022 | 3.310 | 3.470 | 3.310 | 3.430 | 539,696 | +0.13(+3.94%) |
May 24, 2022 | 3.310 | 3.320 | 3.140 | 3.300 | 611,849 | -0.05(-1.49%) |
May 23, 2022 | 3.570 | 3.590 | 3.320 | 3.350 | 579,342 | -0.16(-4.56%) |
May 20, 2022 | 3.490 | 3.550 | 3.410 | 3.510 | 420,029 | +0.04(+1.15%) |
May 19, 2022 | 3.450 | 3.530 | 3.420 | 3.470 | 385,947 | -0.01(-0.29%) |
May 18, 2022 | 3.660 | 3.670 | 3.425 | 3.480 | 432,733 | -0.22(-5.95%) |
May 17, 2022 | 3.490 | 3.710 | 3.490 | 3.700 | 729,372 | +0.27(+7.87%) |
May 16, 2022 | 3.390 | 3.490 | 3.370 | 3.430 | 339,448 | -0.02(-0.58%) |
May 13, 2022 | 3.440 | 3.520 | 3.390 | 3.450 | 476,701 | +0.05(+1.47%) |
May 12, 2022 | 3.260 | 3.440 | 3.220 | 3.400 | 660,832 | +0.14(+4.29%) |
May 11, 2022 | 3.340 | 3.505 | 3.240 | 3.260 | 842,217 | -0.07(-2.10%) |
May 10, 2022 | 3.200 | 3.370 | 3.160 | 3.330 | 992,001 | +0.21(+6.73%) |
May 09, 2022 | 3.320 | 3.390 | 3.080 | 3.120 | 1,029,472 | -0.28(-8.24%) |
May 06, 2022 | 3.570 | 3.590 | 3.370 | 3.400 | 823,720 | -0.15(-4.23%) |
May 05, 2022 | 3.650 | 3.740 | 3.470 | 3.550 | 1,145,562 | -0.18(-4.83%) |
May 04, 2022 | 3.850 | 3.895 | 3.260 | 3.730 | 2,766,137 | -0.28(-6.98%) |
May 03, 2022 | 4.050 | 4.075 | 3.970 | 4.010 | 811,191 | -0.02(-0.50%) |