Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.360 | 3.380 | 3.360 | 3.380 | 1,993 | +0.04(+1.20%) |
Apr 27, 2023 | 3.375 | 3.375 | 3.340 | 3.340 | 3,495 | -0.03(-1.01%) |
Apr 26, 2023 | 3.400 | 3.400 | 3.360 | 3.374 | 7,050 | -0.02(-0.47%) |
Apr 25, 2023 | 3.404 | 3.440 | 3.384 | 3.390 | 4,763 | -0.05(-1.53%) |
Apr 24, 2023 | 3.420 | 3.450 | 3.405 | 3.442 | 24,685 | +0.02(+0.70%) |
Apr 21, 2023 | 3.428 | 3.440 | 3.400 | 3.419 | 14,670 | -0.02(-0.54%) |
Apr 20, 2023 | 3.400 | 3.437 | 3.400 | 3.437 | 7,050 | -0.01(-0.32%) |
Apr 19, 2023 | 3.358 | 3.448 | 3.358 | 3.448 | 7,865 | +0.08(+2.38%) |
Apr 18, 2023 | 3.468 | 3.510 | 3.368 | 3.368 | 6,638 | -0.11(-3.22%) |
Apr 17, 2023 | 3.410 | 3.510 | 3.400 | 3.480 | 68,742 | +0.01(+0.22%) |
Apr 14, 2023 | 3.620 | 3.620 | 3.473 | 3.473 | 48,395 | -0.14(-3.88%) |
Apr 13, 2023 | 3.520 | 3.612 | 3.512 | 3.612 | 28,589 | +0.13(+3.81%) |
Apr 12, 2023 | 3.470 | 3.520 | 3.470 | 3.480 | 4,137 | -0.01(-0.29%) |
Apr 11, 2023 | 3.490 | 3.500 | 3.470 | 3.490 | 15,470 | +0.05(+1.45%) |
Apr 10, 2023 | 3.430 | 3.440 | 3.360 | 3.440 | 5,720 | +0.01(+0.23%) |
Apr 06, 2023 | 3.400 | 3.480 | 3.370 | 3.432 | 5,148 | +0.07(+1.97%) |
Apr 05, 2023 | 3.406 | 3.430 | 3.330 | 3.366 | 6,791 | -0.06(-1.82%) |
Apr 04, 2023 | 3.400 | 3.470 | 3.377 | 3.428 | 114,172 | +0.03(+0.83%) |
Apr 03, 2023 | 3.350 | 3.434 | 3.350 | 3.400 | 15,794 | +0.04(+1.25%) |
Mar 31, 2023 | 3.332 | 3.358 | 3.310 | 3.358 | 3,299 | -0.01(-0.36%) |
Mar 30, 2023 | 3.404 | 3.420 | 3.350 | 3.370 | 45,358 | -0.11(-3.16%) |
Mar 29, 2023 | 3.517 | 3.560 | 3.440 | 3.480 | 11,235 | -0.04(-1.14%) |
Mar 28, 2023 | 3.496 | 3.531 | 3.461 | 3.520 | 90,677 | +0.05(+1.44%) |
Mar 27, 2023 | 3.470 | 3.500 | 3.428 | 3.470 | 9,000 | -0.07(-1.98%) |
Mar 24, 2023 | 3.640 | 3.650 | 3.537 | 3.540 | 5,579 | -0.15(-4.07%) |
Mar 23, 2023 | 3.780 | 3.780 | 3.690 | 3.690 | 21,323 | +0.02(+0.48%) |
Mar 22, 2023 | 3.800 | 3.860 | 3.640 | 3.672 | 12,765 | -0.13(-3.48%) |
Mar 21, 2023 | 3.792 | 3.805 | 3.760 | 3.805 | 10,194 | -0.00(-0.13%) |
Mar 20, 2023 | 3.733 | 3.835 | 3.733 | 3.810 | 2,190 | +0.21(+5.83%) |
Mar 17, 2023 | 3.489 | 3.600 | 3.370 | 3.600 | 6,362 | +0.17(+4.90%) |
Mar 16, 2023 | 3.480 | 3.480 | 3.390 | 3.432 | 2,885 | -0.04(-1.10%) |
Mar 15, 2023 | 3.528 | 3.670 | 3.470 | 3.470 | 3,430 | -0.03(-0.86%) |
Mar 14, 2023 | 3.580 | 3.580 | 3.500 | 3.500 | 9,080 | +0.04(+1.01%) |
Mar 13, 2023 | 3.600 | 3.740 | 3.462 | 3.465 | 16,119 | -0.09(-2.40%) |
Mar 10, 2023 | 3.300 | 3.550 | 3.250 | 3.550 | 8,777 | +0.39(+12.22%) |
Mar 09, 2023 | 3.008 | 3.255 | 2.977 | 3.163 | 7,452 | +0.10(+3.25%) |
Mar 08, 2023 | 3.050 | 3.064 | 3.030 | 3.064 | 6,784 | -0.00(-0.14%) |
Mar 07, 2023 | 3.100 | 3.120 | 3.030 | 3.068 | 21,640 | -0.11(-3.52%) |
Mar 06, 2023 | 3.240 | 3.240 | 3.170 | 3.180 | 9,766 | -0.07(-2.03%) |
Mar 03, 2023 | 3.274 | 3.312 | 3.246 | 3.246 | 9,754 | -0.19(-5.42%) |
Mar 02, 2023 | 3.430 | 3.461 | 3.400 | 3.432 | 2,300 | +0.01(+0.20%) |
Mar 01, 2023 | 3.250 | 3.425 | 3.225 | 3.425 | 13,618 | +0.23(+7.37%) |
Feb 28, 2023 | 3.170 | 3.236 | 3.170 | 3.190 | 5,934 | +0.09(+2.90%) |
Feb 27, 2023 | 3.210 | 3.223 | 3.100 | 3.100 | 9,142 | -0.07(-2.24%) |
Feb 24, 2023 | 3.303 | 3.320 | 3.171 | 3.171 | 5,819 | -0.15(-4.63%) |
Feb 23, 2023 | 3.340 | 3.370 | 3.250 | 3.325 | 6,256 | -0.08(-2.49%) |
Feb 22, 2023 | 3.521 | 3.521 | 3.410 | 3.410 | 8,534 | +0.01(+0.29%) |
Feb 21, 2023 | 3.550 | 3.550 | 3.400 | 3.400 | 13,000 | -0.08(-2.21%) |
Feb 17, 2023 | 3.450 | 3.503 | 3.444 | 3.477 | 4,659 | -0.06(-1.79%) |
Feb 16, 2023 | 3.580 | 3.580 | 3.497 | 3.540 | 5,955 | -0.13(-3.48%) |
Feb 15, 2023 | 3.680 | 3.682 | 3.668 | 3.668 | 4,373 | -0.03(-0.86%) |
Feb 14, 2023 | 3.700 | 3.700 | 3.600 | 3.700 | 3,346 | +0.01(+0.27%) |
Feb 13, 2023 | 3.700 | 3.700 | 3.690 | 3.690 | 1,078 | -0.02(-0.54%) |
Feb 10, 2023 | 3.799 | 3.800 | 3.710 | 3.710 | 7,267 | +0.00(+0.00%) |
Feb 09, 2023 | 3.774 | 3.774 | 3.710 | 3.710 | 4,417 | -0.03(-0.80%) |
Feb 08, 2023 | 3.659 | 3.740 | 3.630 | 3.740 | 6,715 | +0.14(+3.89%) |
Feb 07, 2023 | 3.558 | 3.632 | 3.558 | 3.600 | 2,450 | -0.03(-0.96%) |
Feb 06, 2023 | 3.590 | 3.650 | 3.588 | 3.635 | 2,226 | +0.01(+0.28%) |
Feb 03, 2023 | 3.570 | 3.650 | 3.530 | 3.625 | 8,248 | +0.03(+0.73%) |
Feb 02, 2023 | 3.580 | 3.682 | 3.580 | 3.599 | 14,746 | -0.04(-1.14%) |
Feb 01, 2023 | 3.564 | 3.640 | 3.523 | 3.640 | 6,295 | +0.02(+0.66%) |
Jan 31, 2023 | 3.560 | 3.616 | 3.560 | 3.616 | 1,452 | +0.12(+3.30%) |
Jan 30, 2023 | 3.575 | 3.575 | 3.450 | 3.501 | 8,173 | -0.05(-1.39%) |
Jan 27, 2023 | 3.458 | 3.580 | 3.458 | 3.550 | 3,000 | +0.18(+5.34%) |
Jan 26, 2023 | 3.458 | 3.458 | 3.370 | 3.370 | 4,985 | -0.04(-1.17%) |
Jan 25, 2023 | 3.330 | 3.457 | 3.330 | 3.410 | 3,055 | +0.08(+2.40%) |
Jan 24, 2023 | 3.250 | 3.330 | 3.240 | 3.330 | 16,469 | -0.09(-2.63%) |
Jan 23, 2023 | 3.443 | 3.443 | 3.398 | 3.420 | 3,721 | -0.02(-0.58%) |
Jan 20, 2023 | 3.445 | 3.513 | 3.440 | 3.440 | 13,025 | +0.14(+4.24%) |
Jan 19, 2023 | 3.510 | 3.510 | 3.300 | 3.300 | 5,908 | -0.14(-4.07%) |
Jan 18, 2023 | 3.440 | 3.440 | 3.440 | 3.440 | 1,501 | +0.16(+4.72%) |
Jan 17, 2023 | 3.398 | 3.398 | 3.285 | 3.285 | 995,687 | +0.04(+1.21%) |
Jan 13, 2023 | 3.330 | 3.360 | 3.245 | 3.245 | 5,325 | -0.08(-2.54%) |
Jan 12, 2023 | 3.130 | 3.330 | 3.130 | 3.330 | 844 | +0.12(+3.74%) |
Jan 11, 2023 | 3.250 | 3.250 | 3.208 | 3.210 | 4,143 | -0.09(-2.73%) |
Jan 10, 2023 | 3.273 | 3.318 | 3.273 | 3.300 | 4,949 | -0.06(-1.79%) |
Jan 09, 2023 | 3.540 | 3.540 | 3.290 | 3.360 | 6,158 | -0.18(-5.12%) |
Jan 06, 2023 | 3.400 | 3.550 | 3.370 | 3.541 | 8,330 | +0.26(+7.96%) |
Jan 05, 2023 | 3.280 | 3.280 | 3.280 | 3.280 | 1,050 | -0.08(-2.24%) |
Jan 04, 2023 | 3.290 | 3.370 | 3.280 | 3.355 | 2,565 | +0.18(+5.68%) |
Jan 03, 2023 | 3.280 | 3.280 | 3.175 | 3.175 | 7,151 | -0.11(-3.46%) |
Dec 30, 2022 | 3.190 | 3.289 | 3.130 | 3.289 | 63,196 | +0.09(+2.74%) |
Dec 29, 2022 | 3.150 | 3.201 | 3.150 | 3.201 | 13,972 | +0.10(+3.25%) |
Dec 28, 2022 | 3.146 | 3.146 | 3.094 | 3.100 | 12,852 | -0.08(-2.52%) |
Dec 27, 2022 | 2.910 | 3.240 | 2.910 | 3.180 | 19,031 | -0.04(-1.18%) |
Dec 23, 2022 | 3.180 | 3.224 | 3.167 | 3.218 | 1,350 | +0.03(+0.88%) |
Dec 22, 2022 | 3.163 | 3.190 | 3.120 | 3.190 | 3,450 | +0.02(+0.63%) |
Dec 21, 2022 | 3.262 | 3.262 | 3.166 | 3.170 | 14,798 | -0.01(-0.26%) |
Dec 20, 2022 | 3.287 | 3.287 | 3.178 | 3.178 | 4,074 | -0.10(-3.10%) |
Dec 19, 2022 | 3.250 | 3.300 | 3.250 | 3.280 | 1,754 | -0.30(-8.43%) |
Dec 16, 2022 | 2.950 | 3.630 | 2.950 | 3.582 | 14,846 | +0.54(+17.65%) |
Dec 15, 2022 | 3.062 | 3.062 | 3.020 | 3.045 | 7,695 | -0.00(-0.08%) |
Dec 14, 2022 | 2.961 | 3.048 | 2.961 | 3.047 | 1,872 | -0.01(-0.43%) |
Dec 13, 2022 | 3.240 | 3.260 | 3.060 | 3.060 | 5,200 | +0.01(+0.33%) |
Dec 12, 2022 | 3.050 | 3.140 | 3.050 | 3.050 | 690 | -0.03(-0.93%) |
Dec 09, 2022 | 3.100 | 3.100 | 3.060 | 3.079 | 18,448 | +0.04(+1.44%) |
Dec 08, 2022 | 3.095 | 3.130 | 3.020 | 3.035 | 4,499 | -0.06(-2.10%) |
Dec 07, 2022 | 3.142 | 3.200 | 3.100 | 3.100 | 4,126 | -0.04(-1.27%) |
Dec 06, 2022 | 3.240 | 3.240 | 3.140 | 3.140 | 7,545 | -0.09(-2.79%) |
Dec 05, 2022 | 3.390 | 3.390 | 3.230 | 3.230 | 3,149 | -0.19(-5.56%) |
Dec 02, 2022 | 3.660 | 3.660 | 3.420 | 3.420 | 1,747 | -0.24(-6.45%) |
Dec 01, 2022 | 3.490 | 3.656 | 3.480 | 3.656 | 4,240 | +0.23(+6.65%) |
Nov 30, 2022 | 3.340 | 3.433 | 3.280 | 3.428 | 8,475 | +0.11(+3.25%) |
Nov 29, 2022 | 3.260 | 3.344 | 3.244 | 3.320 | 1,879 | +0.05(+1.46%) |
Nov 28, 2022 | 3.400 | 3.450 | 3.270 | 3.272 | 8,623 | -0.16(-4.58%) |
Nov 25, 2022 | 3.460 | 3.460 | 3.429 | 3.429 | 5,337 | -0.17(-4.74%) |
Nov 23, 2022 | 3.485 | 3.720 | 3.485 | 3.600 | 1,430 | +0.09(+2.56%) |
Nov 22, 2022 | 3.353 | 3.510 | 3.353 | 3.510 | 2,591 | +0.06(+1.74%) |
Nov 21, 2022 | 3.450 | 3.480 | 3.450 | 3.450 | 751 | +0.01(+0.15%) |
Nov 18, 2022 | 3.350 | 3.445 | 3.350 | 3.445 | 5,249 | +0.12(+3.48%) |
Nov 17, 2022 | 3.329 | 3.329 | 3.329 | 3.329 | 205 | +0.04(+1.25%) |
Nov 16, 2022 | 3.298 | 3.320 | 3.288 | 3.288 | 865 | -0.01(-0.39%) |
Nov 15, 2022 | 3.300 | 3.358 | 3.220 | 3.301 | 2,176 | -0.02(-0.62%) |
Nov 14, 2022 | 3.300 | 3.414 | 3.300 | 3.321 | 2,899 | -0.03(-0.86%) |
Nov 11, 2022 | 3.272 | 3.380 | 3.255 | 3.350 | 4,982 | +0.10(+3.08%) |
Nov 10, 2022 | 3.047 | 3.250 | 3.025 | 3.250 | 4,245 | +0.30(+10.17%) |
Nov 09, 2022 | 3.000 | 3.061 | 2.950 | 2.950 | 5,003 | -0.12(-4.03%) |
Nov 08, 2022 | 2.875 | 3.224 | 2.835 | 3.074 | 10,313 | +0.10(+3.50%) |
Nov 07, 2022 | 2.953 | 2.970 | 2.850 | 2.970 | 2,311 | +0.20(+7.14%) |
Nov 04, 2022 | 2.782 | 2.782 | 2.772 | 2.772 | 3,467 | +0.17(+6.62%) |
Nov 03, 2022 | 2.500 | 2.630 | 2.500 | 2.600 | 4,905 | -0.04(-1.52%) |
Nov 02, 2022 | 2.700 | 2.700 | 2.640 | 2.640 | 2,973 | -0.08(-2.94%) |
Nov 01, 2022 | 2.720 | 2.750 | 2.720 | 2.720 | 11,404 | +0.01(+0.37%) |
Oct 31, 2022 | 2.820 | 2.829 | 2.695 | 2.710 | 14,945 | -0.14(-4.91%) |
Oct 28, 2022 | 2.980 | 2.980 | 2.826 | 2.850 | 2,898 | -0.08(-2.73%) |
Oct 27, 2022 | 2.910 | 2.990 | 2.910 | 2.930 | 5,352 | -0.03(-1.01%) |
Oct 26, 2022 | 2.983 | 3.020 | 2.900 | 2.960 | 7,162 | -0.00(-0.17%) |
Oct 25, 2022 | 3.021 | 3.021 | 2.965 | 2.965 | 3,320 | +0.01(+0.51%) |
Oct 24, 2022 | 2.940 | 3.030 | 2.940 | 2.950 | 4,208 | +0.01(+0.45%) |
Oct 21, 2022 | 2.930 | 2.937 | 2.890 | 2.937 | 10,175 | +0.04(+1.46%) |
Oct 20, 2022 | 2.882 | 2.894 | 2.882 | 2.894 | 1,570 | -0.09(-2.87%) |
Oct 19, 2022 | 3.200 | 3.200 | 2.971 | 2.980 | 2,101 | -0.11(-3.56%) |
Oct 18, 2022 | 3.120 | 3.160 | 3.070 | 3.090 | 13,001 | -0.07(-2.22%) |
Oct 17, 2022 | 3.200 | 3.200 | 3.126 | 3.160 | 10,218 | +0.05(+1.61%) |
Oct 14, 2022 | 3.180 | 3.180 | 3.110 | 3.110 | 2,287 | -0.07(-2.11%) |
Oct 13, 2022 | 3.101 | 3.220 | 3.100 | 3.177 | 4,652 | +0.01(+0.44%) |
Oct 12, 2022 | 3.188 | 3.200 | 3.160 | 3.163 | 10,824 | -0.02(-0.57%) |
Oct 11, 2022 | 3.190 | 3.230 | 3.170 | 3.181 | 1,827 | +0.04(+1.14%) |
Oct 10, 2022 | 3.145 | 3.145 | 3.145 | 3.145 | 1,350 | -0.05(-1.53%) |
Oct 07, 2022 | 3.210 | 3.220 | 3.194 | 3.194 | 7,147 | -0.04(-1.37%) |
Oct 06, 2022 | 3.216 | 3.238 | 3.078 | 3.238 | 8,600 | -0.02(-0.67%) |
Oct 05, 2022 | 3.220 | 3.270 | 3.192 | 3.260 | 3,800 | -0.26(-7.39%) |
Oct 04, 2022 | 3.403 | 3.540 | 3.396 | 3.520 | 5,283 | +0.23(+7.12%) |
Oct 03, 2022 | 3.189 | 3.338 | 3.094 | 3.286 | 7,957 | +0.19(+6.00%) |
Sep 30, 2022 | 3.100 | 3.118 | 3.080 | 3.100 | 2,770 | +0.11(+3.68%) |
Sep 29, 2022 | 2.940 | 2.998 | 2.940 | 2.990 | 10,450 | +0.02(+0.64%) |
Sep 28, 2022 | 3.050 | 3.050 | 2.971 | 2.971 | 1,648 | +0.14(+4.98%) |
Sep 27, 2022 | 2.833 | 2.917 | 2.810 | 2.830 | 2,686 | +0.01(+0.35%) |
Sep 26, 2022 | 2.750 | 2.930 | 2.750 | 2.820 | 3,035 | -0.13(-4.41%) |
Sep 23, 2022 | 2.935 | 2.950 | 2.891 | 2.950 | 10,452 | -0.05(-1.67%) |
Sep 22, 2022 | 3.000 | 3.030 | 3.000 | 3.000 | 2,462 | -0.08(-2.60%) |
Sep 21, 2022 | 3.060 | 3.150 | 3.010 | 3.080 | 12,616 | +0.08(+2.67%) |
Sep 20, 2022 | 3.198 | 3.200 | 3.000 | 3.000 | 9,632 | -0.21(-6.48%) |
Sep 19, 2022 | 3.105 | 3.220 | 3.105 | 3.208 | 11,848 | +0.01(+0.43%) |
Sep 16, 2022 | 3.200 | 3.330 | 3.194 | 3.194 | 7,194 | -0.14(-4.07%) |
Sep 15, 2022 | 3.450 | 3.450 | 3.330 | 3.330 | 2,018 | -0.36(-9.76%) |
Sep 14, 2022 | 3.690 | 3.690 | 3.690 | 3.690 | 700 | +0.06(+1.79%) |
Sep 13, 2022 | 3.625 | 3.625 | 3.625 | 3.625 | 380 | -0.13(-3.46%) |
Sep 12, 2022 | 3.600 | 3.760 | 3.600 | 3.755 | 9,549 | +0.20(+5.50%) |
Sep 09, 2022 | 3.650 | 3.720 | 3.559 | 3.559 | 4,125 | -0.00(-0.02%) |
Sep 08, 2022 | 3.600 | 3.600 | 3.506 | 3.560 | 8,283 | +0.02(+0.55%) |
Sep 07, 2022 | 3.570 | 3.570 | 3.541 | 3.541 | 1,205 | +0.18(+5.37%) |
Sep 06, 2022 | 3.540 | 3.540 | 3.360 | 3.360 | 1,440 | -0.20(-5.51%) |
Sep 02, 2022 | 3.540 | 3.556 | 3.540 | 3.556 | 520 | +0.11(+3.22%) |
Sep 01, 2022 | 3.487 | 3.500 | 3.390 | 3.445 | 4,405 | +0.04(+1.32%) |
Aug 31, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 434 | +0.02(+0.59%) |
Aug 30, 2022 | 3.475 | 3.500 | 3.371 | 3.380 | 11,367 | -0.02(-0.55%) |
Aug 29, 2022 | 3.240 | 3.399 | 3.240 | 3.399 | 2,114 | -0.02(-0.68%) |
Aug 26, 2022 | 3.570 | 3.570 | 3.404 | 3.422 | 1,782 | -0.23(-6.25%) |
Aug 25, 2022 | 3.653 | 3.683 | 3.646 | 3.650 | 4,013 | -0.02(-0.55%) |
Aug 24, 2022 | 3.460 | 3.710 | 3.460 | 3.670 | 3,248 | -0.05(-1.47%) |
Aug 23, 2022 | 3.673 | 3.725 | 3.580 | 3.725 | 12,517 | +0.11(+3.13%) |
Aug 22, 2022 | 3.560 | 3.612 | 3.560 | 3.612 | 3,349 | +0.02(+0.61%) |
Aug 19, 2022 | 3.460 | 3.658 | 3.460 | 3.590 | 3,185 | -0.12(-3.24%) |
Aug 18, 2022 | 3.880 | 3.880 | 3.708 | 3.710 | 793 | -0.22(-5.60%) |
Aug 17, 2022 | 3.930 | 3.930 | 3.930 | 3.930 | 280 | -0.01(-0.20%) |
Aug 16, 2022 | 3.768 | 3.940 | 3.768 | 3.938 | 9,950 | +0.04(+0.97%) |
Aug 15, 2022 | 3.655 | 3.900 | 3.655 | 3.900 | 5,790 | +0.18(+4.84%) |
Aug 12, 2022 | 3.530 | 3.730 | 3.530 | 3.720 | 2,636 | +0.07(+1.92%) |
Aug 11, 2022 | 3.680 | 3.750 | 3.650 | 3.650 | 2,765 | -0.04(-1.03%) |
Aug 10, 2022 | 3.700 | 3.780 | 3.630 | 3.688 | 5,857 | -0.02(-0.51%) |
Aug 09, 2022 | 3.752 | 3.798 | 3.707 | 3.707 | 4,276 | -0.07(-1.93%) |
Aug 08, 2022 | 3.920 | 3.940 | 3.770 | 3.780 | 4,888 | +0.01(+0.27%) |
Aug 05, 2022 | 3.750 | 3.770 | 3.670 | 3.770 | 5,062 | -0.08(-2.08%) |
Aug 04, 2022 | 3.662 | 3.860 | 3.662 | 3.850 | 9,600 | +0.19(+5.19%) |
Aug 03, 2022 | 3.850 | 3.850 | 3.630 | 3.660 | 2,122 | -0.20(-5.18%) |
Aug 02, 2022 | 3.951 | 4.009 | 3.850 | 3.860 | 6,340 | -0.08(-2.03%) |
Aug 01, 2022 | 3.940 | 3.940 | 3.940 | 3.940 | 325 | +0.00(+0.00%) |
Jul 29, 2022 | 3.750 | 3.950 | 3.650 | 3.940 | 24,967 | +0.22(+5.91%) |
Jul 28, 2022 | 3.700 | 3.880 | 3.508 | 3.720 | 18,599 | +0.29(+8.32%) |
Jul 27, 2022 | 3.180 | 3.434 | 3.180 | 3.434 | 6,360 | +0.23(+7.32%) |
Jul 26, 2022 | 3.095 | 3.208 | 3.095 | 3.200 | 3,645 | +0.14(+4.40%) |
Jul 25, 2022 | 2.900 | 3.130 | 2.900 | 3.065 | 6,199 | +0.04(+1.49%) |
Jul 22, 2022 | 3.107 | 3.120 | 3.020 | 3.020 | 7,577 | -0.09(-2.89%) |
Jul 21, 2022 | 3.054 | 3.110 | 2.990 | 3.110 | 3,829 | +0.14(+4.71%) |
Jul 20, 2022 | 3.100 | 3.100 | 2.945 | 2.970 | 3,966 | -0.08(-2.62%) |
Jul 19, 2022 | 3.082 | 3.082 | 3.050 | 3.050 | 3,643 | +0.04(+1.50%) |
Jul 18, 2022 | 3.070 | 3.080 | 2.971 | 3.005 | 4,695 | +0.08(+2.74%) |
Jul 15, 2022 | 3.031 | 3.038 | 2.810 | 2.925 | 25,663 | -0.06(-1.85%) |
Jul 14, 2022 | 3.000 | 3.061 | 2.884 | 2.980 | 15,223 | -0.27(-8.31%) |
Jul 13, 2022 | 3.100 | 3.304 | 3.069 | 3.250 | 20,579 | -0.02(-0.61%) |
Jul 12, 2022 | 3.461 | 3.461 | 3.260 | 3.270 | 7,759 | -0.22(-6.31%) |
Jul 11, 2022 | 3.520 | 3.640 | 3.471 | 3.490 | 4,597 | -0.12(-3.38%) |
Jul 08, 2022 | 3.720 | 3.720 | 3.500 | 3.612 | 3,615 | -0.07(-1.85%) |
Jul 07, 2022 | 3.800 | 3.890 | 3.680 | 3.680 | 4,137 | -0.08(-2.13%) |
Jul 06, 2022 | 3.850 | 3.990 | 3.550 | 3.760 | 17,860 | -0.22(-5.48%) |
Jul 05, 2022 | 4.120 | 4.240 | 3.871 | 3.978 | 19,705 | -0.37(-8.45%) |
Jul 01, 2022 | 4.000 | 4.345 | 4.000 | 4.345 | 1,900 | +0.17(+4.20%) |
Jun 30, 2022 | 4.100 | 4.260 | 4.040 | 4.170 | 2,894 | +0.05(+1.34%) |
Jun 29, 2022 | 4.555 | 4.555 | 4.115 | 4.115 | 12,525 | -0.36(-8.12%) |
Jun 28, 2022 | 4.550 | 4.550 | 4.475 | 4.479 | 3,618 | -0.08(-1.79%) |
Jun 27, 2022 | 4.542 | 4.561 | 4.500 | 4.561 | 1,672 | -0.05(-1.07%) |
Jun 24, 2022 | 4.470 | 4.610 | 4.440 | 4.610 | 5,622 | +0.32(+7.39%) |
Jun 23, 2022 | 4.370 | 4.370 | 4.293 | 4.293 | 3,925 | -0.13(-2.88%) |
Jun 22, 2022 | 4.510 | 4.600 | 4.420 | 4.420 | 20,149 | -0.07(-1.56%) |
Jun 21, 2022 | 4.430 | 4.513 | 4.430 | 4.490 | 2,625 | -0.11(-2.29%) |
Jun 17, 2022 | 4.841 | 4.841 | 4.595 | 4.595 | 18,934 | -0.27(-5.64%) |
Jun 16, 2022 | 4.768 | 4.890 | 4.640 | 4.870 | 3,278 | +0.11(+2.41%) |
Jun 15, 2022 | 4.750 | 4.790 | 4.525 | 4.756 | 45,512 | +0.25(+5.45%) |
Jun 14, 2022 | 4.500 | 4.640 | 4.477 | 4.510 | 6,606 | -0.13(-2.80%) |
Jun 13, 2022 | 4.662 | 4.731 | 4.540 | 4.640 | 16,094 | -0.04(-0.88%) |
Jun 10, 2022 | 4.690 | 4.830 | 4.558 | 4.681 | 14,054 | -0.07(-1.45%) |
Jun 09, 2022 | 5.000 | 5.000 | 4.634 | 4.750 | 11,289 | -0.23(-4.62%) |
Jun 08, 2022 | 4.818 | 4.980 | 4.720 | 4.980 | 4,668 | +0.28(+5.84%) |
Jun 07, 2022 | 4.510 | 4.705 | 4.510 | 4.705 | 6,454 | +0.16(+3.41%) |
Jun 06, 2022 | 4.845 | 4.845 | 4.537 | 4.550 | 3,163 | -0.23(-4.81%) |
Jun 03, 2022 | 4.948 | 4.948 | 4.780 | 4.780 | 2,153 | -0.08(-1.65%) |
Jun 02, 2022 | 4.701 | 4.860 | 4.701 | 4.860 | 8,453 | +0.31(+6.70%) |
Jun 01, 2022 | 4.400 | 4.620 | 4.400 | 4.555 | 4,828 | +0.17(+4.00%) |
May 31, 2022 | 4.050 | 4.430 | 4.050 | 4.380 | 5,057 | +0.05(+1.15%) |
May 27, 2022 | 4.270 | 4.330 | 4.254 | 4.330 | 6,138 | +0.06(+1.41%) |
May 26, 2022 | 4.270 | 4.370 | 4.270 | 4.270 | 7,039 | +0.10(+2.50%) |
May 25, 2022 | 4.384 | 4.384 | 4.166 | 4.166 | 3,748 | -0.18(-4.23%) |
May 24, 2022 | 4.190 | 4.450 | 4.190 | 4.350 | 9,320 | +0.14(+3.33%) |
May 23, 2022 | 4.265 | 4.270 | 4.040 | 4.210 | 5,593 | -0.22(-4.97%) |
May 20, 2022 | 4.500 | 4.500 | 4.412 | 4.430 | 7,155 | -0.02(-0.45%) |
May 19, 2022 | 4.386 | 4.612 | 3.950 | 4.450 | 7,012 | +0.06(+1.41%) |
May 18, 2022 | 4.300 | 4.394 | 4.300 | 4.388 | 3,736 | -0.03(-0.72%) |
May 17, 2022 | 4.414 | 4.570 | 4.360 | 4.420 | 5,207 | -0.10(-2.21%) |
May 16, 2022 | 4.200 | 4.635 | 3.970 | 4.520 | 14,413 | +0.30(+7.11%) |
May 13, 2022 | 4.020 | 4.300 | 3.990 | 4.220 | 5,124 | +0.21(+5.23%) |
May 12, 2022 | 4.467 | 4.475 | 3.910 | 4.010 | 21,652 | -0.49(-10.89%) |
May 11, 2022 | 4.670 | 4.840 | 4.500 | 4.500 | 19,812 | -0.17(-3.64%) |
May 10, 2022 | 4.921 | 5.186 | 4.670 | 4.670 | 21,128 | -0.25(-5.16%) |
May 09, 2022 | 5.060 | 5.250 | 4.920 | 4.924 | 18,336 | -0.28(-5.31%) |
May 06, 2022 | 5.431 | 5.450 | 5.200 | 5.200 | 2,687 | -0.40(-7.14%) |
May 05, 2022 | 5.550 | 5.730 | 5.390 | 5.600 | 5,185 | -0.18(-3.11%) |
May 04, 2022 | 5.050 | 5.850 | 5.050 | 5.780 | 4,591 | +0.72(+14.18%) |
May 03, 2022 | 5.140 | 5.170 | 4.980 | 5.062 | 3,430 | -0.08(-1.52%) |