Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.380 | 2.680 | 2.320 | 2.540 | 127,652 | +0.04(+1.60%) |
May 30, 2023 | 2.480 | 2.890 | 2.470 | 2.500 | 408,893 | -0.05(-1.96%) |
May 26, 2023 | 2.860 | 2.860 | 2.410 | 2.550 | 777,335 | -0.38(-12.97%) |
May 25, 2023 | 2.090 | 3.470 | 2.060 | 2.930 | 8,239,610 | +0.90(+44.33%) |
May 24, 2023 | 2.070 | 2.070 | 2.030 | 2.030 | 2,268 | -0.07(-3.33%) |
May 23, 2023 | 2.110 | 2.140 | 2.060 | 2.100 | 3,269 | +0.00(+0.00%) |
May 22, 2023 | 2.110 | 2.170 | 2.071 | 2.100 | 10,359 | +0.02(+0.96%) |
May 19, 2023 | 2.100 | 2.160 | 2.060 | 2.080 | 11,959 | -0.07(-3.26%) |
May 18, 2023 | 2.090 | 2.180 | 2.090 | 2.150 | 19,326 | +0.05(+2.24%) |
May 17, 2023 | 2.000 | 2.103 | 2.000 | 2.103 | 3,365 | +0.10(+5.14%) |
May 16, 2023 | 2.230 | 2.234 | 1.890 | 2.000 | 52,459 | -0.26(-11.50%) |
May 15, 2023 | 2.150 | 2.380 | 2.060 | 2.260 | 222,836 | +0.22(+11.01%) |
May 12, 2023 | 1.950 | 2.160 | 1.900 | 2.036 | 128,992 | +0.12(+6.04%) |
May 11, 2023 | 1.900 | 1.979 | 1.900 | 1.920 | 4,144 | -0.01(-0.52%) |
May 10, 2023 | 1.950 | 1.990 | 1.900 | 1.930 | 4,327 | -0.01(-0.52%) |
May 09, 2023 | 1.970 | 2.000 | 1.936 | 1.940 | 3,321 | -0.08(-3.72%) |
May 08, 2023 | 2.000 | 2.015 | 2.004 | 2.015 | 1,275 | +0.08(+3.87%) |
May 05, 2023 | 1.960 | 1.961 | 1.940 | 1.940 | 1,437 | -0.05(-2.51%) |
May 04, 2023 | 1.980 | 2.030 | 1.980 | 1.990 | 11,496 | +0.00(+0.00%) |
May 03, 2023 | 1.820 | 2.052 | 1.820 | 1.990 | 65,973 | +0.19(+10.56%) |
May 02, 2023 | 1.790 | 1.850 | 1.770 | 1.800 | 15,055 | +0.04(+2.27%) |
May 01, 2023 | 1.660 | 1.810 | 1.660 | 1.760 | 16,346 | +0.07(+4.14%) |
Apr 28, 2023 | 1.780 | 1.835 | 1.650 | 1.690 | 14,349 | -0.12(-6.63%) |
Apr 27, 2023 | 1.750 | 1.920 | 1.750 | 1.810 | 5,993 | +0.01(+0.56%) |
Apr 26, 2023 | 1.920 | 1.925 | 1.800 | 1.800 | 8,212 | -0.07(-3.74%) |
Apr 25, 2023 | 1.910 | 1.910 | 1.870 | 1.870 | 6,665 | -0.04(-2.09%) |
Apr 24, 2023 | 1.970 | 2.015 | 1.910 | 1.910 | 14,685 | -0.12(-5.91%) |
Apr 21, 2023 | 2.001 | 2.030 | 1.915 | 2.030 | 7,782 | +0.00(+0.00%) |
Apr 20, 2023 | 2.010 | 2.100 | 2.010 | 2.030 | 9,268 | -0.03(-1.22%) |
Apr 19, 2023 | 2.010 | 2.088 | 2.010 | 2.055 | 2,093 | +0.01(+0.38%) |
Apr 18, 2023 | 2.040 | 2.047 | 2.030 | 2.047 | 808 | -0.05(-2.24%) |
Apr 17, 2023 | 2.110 | 2.110 | 2.094 | 2.094 | 2,529 | +0.04(+2.16%) |
Apr 14, 2023 | 2.050 | 2.140 | 2.050 | 2.050 | 5,711 | -0.01(-0.49%) |
Apr 13, 2023 | 2.100 | 2.110 | 2.050 | 2.060 | 5,332 | -0.02(-1.14%) |
Apr 12, 2023 | 2.220 | 2.360 | 1.980 | 2.084 | 33,848 | -0.12(-5.28%) |
Apr 11, 2023 | 2.170 | 2.200 | 2.160 | 2.200 | 5,864 | +0.05(+2.33%) |
Apr 10, 2023 | 2.170 | 2.220 | 2.150 | 2.150 | 2,282 | -0.01(-0.24%) |
Apr 06, 2023 | 2.180 | 2.210 | 2.140 | 2.155 | 17,478 | +0.05(+2.14%) |
Apr 05, 2023 | 2.130 | 2.129 | 2.110 | 2.110 | 4,327 | -0.02(-0.94%) |
Apr 04, 2023 | 2.190 | 2.190 | 2.130 | 2.130 | 1,957 | -0.09(-4.05%) |
Apr 03, 2023 | 2.240 | 2.250 | 2.171 | 2.220 | 8,783 | +0.08(+3.73%) |
Mar 31, 2023 | 2.130 | 2.198 | 2.130 | 2.140 | 10,641 | +0.03(+1.43%) |
Mar 30, 2023 | 2.080 | 2.120 | 2.073 | 2.110 | 10,001 | +0.01(+0.27%) |
Mar 29, 2023 | 2.060 | 2.110 | 2.060 | 2.104 | 2,328 | +0.04(+2.16%) |
Mar 28, 2023 | 2.096 | 2.096 | 2.050 | 2.060 | 3,986 | +0.00(+0.00%) |
Mar 27, 2023 | 2.100 | 2.100 | 2.050 | 2.060 | 6,769 | -0.06(-2.70%) |
Mar 24, 2023 | 2.120 | 2.122 | 2.070 | 2.117 | 3,165 | -0.00(-0.13%) |
Mar 23, 2023 | 2.060 | 2.150 | 2.060 | 2.120 | 10,235 | +0.00(+0.00%) |
Mar 22, 2023 | 2.100 | 2.190 | 2.100 | 2.120 | 15,022 | +0.01(+0.47%) |
Mar 21, 2023 | 2.100 | 2.189 | 2.091 | 2.110 | 9,494 | -0.02(-0.94%) |
Mar 20, 2023 | 2.170 | 2.250 | 2.129 | 2.130 | 5,134 | -0.06(-2.52%) |
Mar 17, 2023 | 2.170 | 2.310 | 2.100 | 2.185 | 9,715 | +0.04(+1.63%) |
Mar 16, 2023 | 2.160 | 2.156 | 2.070 | 2.150 | 7,612 | -0.04(-1.83%) |
Mar 15, 2023 | 2.150 | 2.390 | 2.142 | 2.190 | 22,662 | +0.02(+0.92%) |
Mar 14, 2023 | 2.170 | 2.230 | 2.170 | 2.170 | 1,306 | +0.02(+0.93%) |
Mar 13, 2023 | 2.170 | 2.190 | 2.150 | 2.150 | 7,421 | -0.07(-3.00%) |
Mar 10, 2023 | 2.400 | 2.400 | 2.200 | 2.217 | 4,192 | -0.04(-1.96%) |
Mar 09, 2023 | 2.275 | 2.275 | 2.260 | 2.261 | 1,836 | -0.04(-1.70%) |
Mar 08, 2023 | 2.310 | 2.310 | 2.240 | 2.300 | 1,797 | -0.01(-0.43%) |
Mar 07, 2023 | 2.320 | 2.320 | 2.270 | 2.310 | 1,501 | -0.03(-1.11%) |
Mar 06, 2023 | 2.414 | 2.414 | 2.290 | 2.336 | 7,976 | +0.03(+1.13%) |
Mar 03, 2023 | 2.250 | 2.330 | 2.240 | 2.310 | 10,506 | -0.04(-1.70%) |
Mar 02, 2023 | 2.280 | 2.350 | 2.250 | 2.350 | 3,960 | +0.04(+1.73%) |
Mar 01, 2023 | 2.220 | 2.320 | 2.220 | 2.310 | 10,058 | +0.06(+2.67%) |
Feb 28, 2023 | 2.310 | 2.350 | 2.242 | 2.250 | 4,262 | -0.02(-0.92%) |
Feb 27, 2023 | 2.270 | 2.310 | 2.230 | 2.271 | 16,554 | +0.03(+1.38%) |
Feb 24, 2023 | 2.240 | 2.360 | 2.220 | 2.240 | 20,525 | -0.03(-1.30%) |
Feb 23, 2023 | 2.353 | 2.353 | 2.269 | 2.269 | 2,576 | -0.04(-1.70%) |
Feb 22, 2023 | 2.312 | 2.312 | 2.290 | 2.309 | 3,156 | +0.02(+0.82%) |
Feb 21, 2023 | 2.290 | 2.400 | 2.290 | 2.290 | 4,199 | -0.07(-2.97%) |
Feb 17, 2023 | 2.310 | 2.480 | 2.305 | 2.360 | 19,717 | +0.03(+1.29%) |
Feb 16, 2023 | 2.280 | 2.450 | 2.230 | 2.330 | 36,840 | +0.07(+3.10%) |
Feb 15, 2023 | 2.260 | 2.310 | 2.260 | 2.260 | 6,391 | -0.02(-0.88%) |
Feb 14, 2023 | 2.170 | 2.330 | 2.170 | 2.280 | 5,874 | +0.11(+5.07%) |
Feb 13, 2023 | 2.180 | 2.340 | 2.160 | 2.170 | 15,489 | -0.04(-1.81%) |
Feb 10, 2023 | 2.160 | 2.250 | 2.160 | 2.210 | 16,260 | -0.02(-0.90%) |
Feb 09, 2023 | 2.290 | 2.300 | 2.170 | 2.230 | 5,099 | -0.06(-2.82%) |
Feb 08, 2023 | 2.210 | 2.340 | 2.210 | 2.295 | 10,063 | +0.02(+1.09%) |
Feb 07, 2023 | 2.150 | 2.290 | 2.150 | 2.270 | 7,798 | +0.01(+0.44%) |
Feb 06, 2023 | 2.220 | 2.280 | 2.170 | 2.260 | 9,766 | -0.02(-0.89%) |
Feb 03, 2023 | 2.200 | 2.330 | 2.200 | 2.280 | 32,381 | +0.09(+4.12%) |
Feb 02, 2023 | 2.092 | 2.240 | 2.092 | 2.190 | 32,332 | +0.08(+3.79%) |
Feb 01, 2023 | 2.070 | 2.140 | 2.030 | 2.110 | 16,282 | +0.09(+4.46%) |
Jan 31, 2023 | 2.060 | 2.150 | 2.020 | 2.020 | 9,468 | -0.08(-3.81%) |
Jan 30, 2023 | 2.120 | 2.125 | 1.990 | 2.100 | 18,742 | -0.02(-0.94%) |
Jan 27, 2023 | 2.160 | 2.160 | 2.060 | 2.120 | 8,004 | -0.03(-1.40%) |
Jan 26, 2023 | 2.138 | 2.160 | 2.080 | 2.150 | 15,588 | +0.01(+0.47%) |
Jan 25, 2023 | 2.180 | 2.180 | 2.060 | 2.140 | 9,345 | -0.03(-1.38%) |
Jan 24, 2023 | 2.090 | 2.180 | 2.052 | 2.170 | 6,867 | +0.04(+1.88%) |
Jan 23, 2023 | 1.980 | 2.130 | 1.980 | 2.130 | 27,483 | +0.14(+7.04%) |
Jan 20, 2023 | 2.050 | 2.060 | 1.990 | 1.990 | 6,843 | -0.00(-0.11%) |
Jan 19, 2023 | 1.980 | 2.039 | 1.955 | 1.992 | 14,344 | +0.01(+0.62%) |
Jan 18, 2023 | 2.070 | 2.080 | 1.928 | 1.980 | 17,635 | -0.11(-5.26%) |
Jan 17, 2023 | 2.260 | 2.260 | 2.056 | 2.090 | 21,887 | -0.07(-3.24%) |
Jan 13, 2023 | 1.960 | 2.224 | 1.960 | 2.160 | 164,030 | +0.20(+10.20%) |
Jan 12, 2023 | 1.910 | 1.990 | 1.910 | 1.960 | 8,312 | +0.02(+1.03%) |
Jan 11, 2023 | 1.880 | 1.940 | 1.815 | 1.940 | 16,047 | +0.03(+1.57%) |
Jan 10, 2023 | 1.837 | 1.940 | 1.837 | 1.910 | 6,882 | +0.01(+0.53%) |
Jan 09, 2023 | 1.900 | 1.960 | 1.845 | 1.900 | 14,002 | +0.05(+2.61%) |
Jan 06, 2023 | 1.837 | 1.870 | 1.790 | 1.852 | 14,294 | +0.05(+2.87%) |
Jan 05, 2023 | 1.760 | 1.830 | 1.760 | 1.800 | 9,081 | +0.00(+0.00%) |
Jan 04, 2023 | 1.850 | 1.850 | 1.740 | 1.800 | 32,492 | -0.02(-1.10%) |
Jan 03, 2023 | 2.090 | 2.090 | 1.750 | 1.820 | 84,221 | +0.22(+13.75%) |
Dec 30, 2022 | 1.600 | 1.600 | 1.500 | 1.600 | 38,235 | -0.01(-0.32%) |
Dec 29, 2022 | 1.540 | 1.605 | 1.490 | 1.605 | 14,867 | +0.07(+4.23%) |
Dec 28, 2022 | 1.590 | 1.610 | 1.500 | 1.540 | 6,932 | -0.03(-2.22%) |
Dec 27, 2022 | 1.590 | 1.645 | 1.561 | 1.575 | 22,497 | -0.04(-2.48%) |
Dec 23, 2022 | 1.610 | 1.638 | 1.600 | 1.615 | 5,622 | -0.04(-2.13%) |
Dec 22, 2022 | 1.730 | 1.740 | 1.650 | 1.650 | 14,206 | -0.10(-5.70%) |
Dec 21, 2022 | 1.910 | 1.920 | 1.660 | 1.750 | 11,303 | +0.09(+5.42%) |
Dec 20, 2022 | 1.600 | 1.711 | 1.600 | 1.660 | 16,348 | -0.11(-6.21%) |
Dec 19, 2022 | 1.813 | 1.983 | 1.690 | 1.770 | 86,476 | -0.05(-2.75%) |
Dec 16, 2022 | 1.920 | 1.990 | 1.800 | 1.820 | 25,554 | -0.09(-4.71%) |
Dec 15, 2022 | 1.920 | 1.957 | 1.870 | 1.910 | 10,889 | -0.01(-0.77%) |
Dec 14, 2022 | 1.950 | 2.230 | 1.900 | 1.925 | 49,109 | -0.04(-1.80%) |
Dec 13, 2022 | 2.060 | 2.110 | 1.870 | 1.960 | 112,597 | -0.08(-3.92%) |
Dec 12, 2022 | 2.130 | 2.260 | 1.950 | 2.040 | 98,999 | -0.18(-8.01%) |
Dec 09, 2022 | 2.250 | 2.314 | 1.990 | 2.218 | 56,906 | +0.04(+1.73%) |
Dec 08, 2022 | 2.290 | 2.310 | 2.100 | 2.180 | 34,925 | -0.08(-3.54%) |
Dec 07, 2022 | 2.300 | 2.320 | 2.250 | 2.260 | 4,254 | -0.07(-3.00%) |
Dec 06, 2022 | 2.300 | 2.390 | 2.300 | 2.330 | 6,552 | -0.01(-0.43%) |
Dec 05, 2022 | 2.380 | 2.395 | 2.340 | 2.340 | 2,494 | -0.07(-2.90%) |
Dec 02, 2022 | 2.270 | 2.500 | 2.250 | 2.410 | 14,860 | +0.17(+7.58%) |
Dec 01, 2022 | 2.620 | 2.690 | 2.180 | 2.240 | 34,598 | -0.36(-13.85%) |
Nov 30, 2022 | 2.560 | 2.600 | 2.487 | 2.600 | 11,389 | +0.12(+4.84%) |
Nov 29, 2022 | 2.510 | 2.555 | 2.480 | 2.480 | 3,858 | -0.04(-1.59%) |
Nov 28, 2022 | 2.520 | 2.600 | 2.520 | 2.520 | 5,049 | -0.05(-1.95%) |
Nov 25, 2022 | 2.590 | 2.590 | 2.560 | 2.570 | 970 | -0.03(-1.15%) |
Nov 23, 2022 | 2.570 | 2.600 | 2.420 | 2.600 | 8,266 | +0.06(+2.16%) |
Nov 22, 2022 | 2.400 | 2.600 | 2.400 | 2.545 | 10,478 | +0.05(+2.21%) |
Nov 21, 2022 | 2.490 | 2.490 | 2.300 | 2.490 | 15,605 | -0.01(-0.40%) |
Nov 18, 2022 | 2.440 | 2.500 | 2.420 | 2.500 | 1,212 | +0.00(+0.00%) |
Nov 17, 2022 | 2.400 | 2.500 | 2.400 | 2.500 | 5,597 | +0.04(+1.63%) |
Nov 16, 2022 | 2.500 | 2.500 | 2.450 | 2.460 | 3,459 | -0.04(-1.60%) |
Nov 15, 2022 | 2.580 | 2.580 | 2.427 | 2.500 | 16,369 | -0.01(-0.40%) |
Nov 14, 2022 | 2.383 | 2.550 | 2.383 | 2.510 | 18,012 | +0.11(+4.58%) |
Nov 11, 2022 | 2.410 | 2.420 | 2.390 | 2.400 | 9,381 | +0.09(+3.90%) |
Nov 10, 2022 | 2.310 | 2.310 | 2.280 | 2.310 | 11,032 | +0.01(+0.43%) |
Nov 09, 2022 | 2.356 | 2.356 | 2.250 | 2.300 | 4,164 | -0.04(-1.71%) |
Nov 08, 2022 | 2.341 | 2.420 | 2.314 | 2.340 | 4,934 | +0.01(+0.43%) |
Nov 07, 2022 | 2.420 | 2.450 | 2.330 | 2.330 | 13,295 | -0.09(-3.72%) |
Nov 04, 2022 | 2.280 | 2.439 | 2.260 | 2.420 | 36,318 | +0.12(+5.45%) |
Nov 03, 2022 | 2.460 | 2.481 | 2.270 | 2.295 | 19,409 | -0.12(-4.77%) |
Nov 02, 2022 | 2.580 | 2.580 | 2.410 | 2.410 | 10,606 | -0.15(-5.86%) |
Nov 01, 2022 | 2.570 | 2.650 | 2.502 | 2.560 | 15,176 | -0.03(-1.16%) |
Oct 31, 2022 | 2.550 | 2.600 | 2.480 | 2.590 | 9,889 | +0.05(+1.97%) |
Oct 28, 2022 | 2.620 | 2.690 | 2.538 | 2.540 | 12,595 | +0.01(+0.40%) |
Oct 27, 2022 | 2.550 | 2.700 | 2.530 | 2.530 | 10,446 | -0.14(-5.24%) |
Oct 26, 2022 | 2.520 | 2.690 | 2.500 | 2.670 | 8,397 | +0.06(+2.30%) |
Oct 25, 2022 | 2.600 | 2.690 | 2.500 | 2.610 | 9,026 | +0.02(+0.77%) |
Oct 24, 2022 | 2.620 | 2.620 | 2.420 | 2.590 | 9,923 | +0.04(+1.57%) |
Oct 21, 2022 | 2.530 | 2.600 | 2.470 | 2.550 | 7,358 | +0.01(+0.39%) |
Oct 20, 2022 | 2.440 | 2.564 | 2.439 | 2.540 | 7,743 | +0.12(+4.96%) |
Oct 19, 2022 | 2.470 | 2.500 | 2.400 | 2.420 | 2,543 | -0.12(-4.72%) |
Oct 18, 2022 | 2.470 | 2.550 | 2.440 | 2.540 | 14,073 | +0.05(+2.01%) |
Oct 17, 2022 | 2.400 | 2.490 | 2.370 | 2.490 | 9,124 | +0.06(+2.47%) |
Oct 14, 2022 | 2.480 | 2.520 | 2.350 | 2.430 | 8,243 | +0.01(+0.41%) |
Oct 13, 2022 | 2.370 | 2.520 | 2.350 | 2.420 | 14,471 | -0.03(-1.22%) |
Oct 12, 2022 | 2.330 | 2.450 | 2.300 | 2.450 | 7,141 | +0.07(+2.94%) |
Oct 11, 2022 | 2.490 | 2.580 | 2.270 | 2.380 | 29,660 | -0.11(-4.42%) |
Oct 10, 2022 | 2.520 | 2.520 | 2.450 | 2.490 | 4,634 | -0.12(-4.60%) |
Oct 07, 2022 | 2.420 | 2.610 | 2.410 | 2.610 | 9,362 | +0.11(+4.40%) |
Oct 06, 2022 | 2.680 | 2.750 | 2.500 | 2.500 | 31,637 | -0.13(-4.94%) |
Oct 05, 2022 | 2.516 | 2.660 | 2.516 | 2.630 | 11,605 | +0.09(+3.54%) |
Oct 04, 2022 | 2.470 | 2.618 | 2.430 | 2.540 | 17,649 | +0.19(+8.09%) |
Oct 03, 2022 | 2.410 | 2.410 | 2.340 | 2.350 | 4,988 | -0.07(-2.89%) |
Sep 30, 2022 | 2.346 | 2.420 | 2.310 | 2.420 | 6,399 | +0.11(+4.76%) |
Sep 29, 2022 | 2.300 | 2.410 | 2.290 | 2.310 | 10,726 | -0.05(-2.12%) |
Sep 28, 2022 | 2.370 | 2.490 | 2.360 | 2.360 | 22,889 | +0.03(+1.29%) |
Sep 27, 2022 | 2.390 | 2.390 | 2.252 | 2.330 | 25,760 | +0.02(+0.87%) |
Sep 26, 2022 | 2.460 | 2.460 | 2.250 | 2.310 | 18,762 | +0.04(+1.76%) |
Sep 23, 2022 | 2.470 | 2.470 | 2.270 | 2.270 | 36,167 | -0.19(-7.67%) |
Sep 22, 2022 | 2.550 | 2.570 | 2.370 | 2.459 | 32,681 | -0.10(-3.96%) |
Sep 21, 2022 | 2.520 | 2.630 | 2.520 | 2.560 | 11,121 | +0.03(+1.19%) |
Sep 20, 2022 | 2.520 | 2.600 | 2.510 | 2.530 | 20,707 | -0.02(-0.78%) |
Sep 19, 2022 | 2.610 | 2.630 | 2.520 | 2.550 | 12,930 | -0.06(-2.30%) |
Sep 16, 2022 | 2.750 | 2.750 | 2.505 | 2.610 | 48,658 | -0.19(-6.79%) |
Sep 15, 2022 | 2.760 | 2.890 | 2.760 | 2.800 | 22,414 | +0.04(+1.45%) |
Sep 14, 2022 | 2.850 | 2.890 | 2.750 | 2.760 | 12,656 | -0.08(-2.82%) |
Sep 13, 2022 | 2.790 | 2.840 | 2.700 | 2.840 | 21,935 | +0.04(+1.43%) |
Sep 12, 2022 | 2.860 | 2.900 | 2.800 | 2.800 | 13,738 | -0.08(-2.78%) |
Sep 09, 2022 | 2.840 | 2.910 | 2.836 | 2.880 | 15,434 | +0.05(+1.77%) |
Sep 08, 2022 | 2.860 | 2.860 | 2.750 | 2.830 | 27,838 | +0.00(+0.00%) |
Sep 07, 2022 | 2.770 | 2.875 | 2.660 | 2.830 | 45,973 | +0.15(+5.60%) |
Sep 06, 2022 | 2.700 | 2.910 | 2.635 | 2.680 | 88,526 | +0.03(+0.94%) |
Sep 02, 2022 | 2.679 | 2.740 | 2.610 | 2.655 | 34,049 | +0.03(+1.34%) |
Sep 01, 2022 | 2.600 | 2.660 | 2.590 | 2.620 | 20,102 | +0.01(+0.38%) |
Aug 31, 2022 | 2.720 | 2.770 | 2.570 | 2.610 | 69,946 | -0.01(-0.38%) |
Aug 30, 2022 | 2.710 | 2.730 | 2.610 | 2.620 | 25,760 | -0.13(-4.73%) |
Aug 29, 2022 | 2.790 | 2.820 | 2.660 | 2.750 | 37,770 | -0.07(-2.48%) |
Aug 26, 2022 | 2.880 | 2.920 | 2.750 | 2.820 | 30,595 | -0.07(-2.41%) |
Aug 25, 2022 | 2.800 | 2.896 | 2.800 | 2.890 | 17,210 | +0.07(+2.56%) |
Aug 24, 2022 | 2.870 | 2.869 | 2.775 | 2.818 | 13,953 | -0.06(-2.16%) |
Aug 23, 2022 | 2.760 | 2.945 | 2.750 | 2.880 | 68,001 | +0.11(+3.97%) |
Aug 22, 2022 | 2.880 | 2.920 | 2.760 | 2.770 | 55,261 | -0.15(-5.14%) |
Aug 19, 2022 | 3.010 | 3.080 | 2.910 | 2.920 | 37,067 | -0.14(-4.58%) |
Aug 18, 2022 | 3.050 | 3.142 | 3.010 | 3.060 | 33,612 | +0.00(+0.00%) |
Aug 17, 2022 | 3.170 | 3.200 | 3.060 | 3.060 | 36,950 | -0.10(-3.16%) |
Aug 16, 2022 | 3.280 | 3.450 | 3.120 | 3.160 | 50,429 | -0.14(-4.24%) |
Aug 15, 2022 | 3.270 | 3.500 | 3.140 | 3.300 | 190,438 | +0.02(+0.61%) |
Aug 12, 2022 | 3.150 | 3.390 | 3.129 | 3.280 | 115,050 | +0.16(+5.09%) |
Aug 11, 2022 | 3.060 | 3.170 | 3.060 | 3.121 | 96,404 | +0.07(+2.33%) |
Aug 10, 2022 | 3.030 | 3.120 | 2.940 | 3.050 | 70,758 | +0.00(+0.00%) |
Aug 09, 2022 | 3.090 | 3.150 | 2.910 | 3.050 | 301,965 | -0.04(-1.29%) |
Aug 08, 2022 | 3.180 | 3.220 | 2.994 | 3.090 | 80,516 | +0.01(+0.32%) |
Aug 05, 2022 | 3.150 | 3.388 | 3.030 | 3.080 | 180,127 | -0.07(-2.22%) |
Aug 04, 2022 | 3.550 | 3.580 | 3.130 | 3.150 | 356,184 | -0.47(-12.98%) |
Aug 03, 2022 | 3.800 | 4.280 | 3.450 | 3.620 | 1,891,468 | +0.37(+11.38%) |
Aug 02, 2022 | 3.140 | 3.380 | 3.100 | 3.250 | 625,327 | +0.11(+3.50%) |
Aug 01, 2022 | 3.130 | 3.190 | 2.960 | 3.140 | 48,718 | -0.06(-1.88%) |
Jul 29, 2022 | 3.360 | 3.360 | 3.180 | 3.200 | 89,058 | -0.13(-3.90%) |
Jul 28, 2022 | 3.200 | 3.500 | 3.120 | 3.330 | 334,843 | +0.11(+3.42%) |
Jul 27, 2022 | 3.160 | 3.290 | 3.110 | 3.220 | 108,502 | -0.02(-0.62%) |
Jul 26, 2022 | 3.020 | 3.380 | 3.020 | 3.240 | 313,960 | +0.13(+4.18%) |
Jul 25, 2022 | 3.170 | 3.200 | 3.071 | 3.110 | 67,001 | -0.09(-2.81%) |
Jul 22, 2022 | 3.140 | 3.282 | 2.980 | 3.200 | 174,801 | +0.02(+0.63%) |
Jul 21, 2022 | 3.140 | 3.260 | 3.060 | 3.180 | 80,250 | -0.04(-1.24%) |
Jul 20, 2022 | 3.070 | 3.275 | 3.000 | 3.220 | 244,319 | +0.29(+9.90%) |
Jul 19, 2022 | 3.020 | 3.320 | 2.881 | 2.930 | 301,071 | -0.08(-2.66%) |
Jul 18, 2022 | 2.780 | 3.140 | 2.410 | 3.010 | 456,808 | +0.23(+8.27%) |
Jul 15, 2022 | 2.690 | 2.820 | 2.540 | 2.780 | 32,395 | +0.17(+6.51%) |
Jul 14, 2022 | 2.680 | 2.840 | 2.511 | 2.610 | 85,674 | +0.08(+3.16%) |
Jul 13, 2022 | 2.510 | 2.710 | 2.500 | 2.530 | 40,512 | -0.05(-1.94%) |
Jul 12, 2022 | 2.350 | 2.800 | 2.350 | 2.580 | 81,311 | -0.17(-6.18%) |
Jul 11, 2022 | 2.440 | 2.890 | 2.360 | 2.750 | 654,546 | +0.22(+8.70%) |
Jul 08, 2022 | 2.460 | 2.634 | 2.416 | 2.530 | 47,029 | +0.09(+3.69%) |
Jul 07, 2022 | 2.410 | 2.490 | 2.360 | 2.440 | 29,083 | +0.00(+0.00%) |
Jul 06, 2022 | 2.490 | 2.511 | 2.365 | 2.440 | 19,041 | -0.11(-4.31%) |
Jul 05, 2022 | 2.410 | 2.550 | 2.410 | 2.550 | 19,384 | +0.04(+1.59%) |
Jul 01, 2022 | 2.500 | 2.680 | 2.440 | 2.510 | 10,751 | +0.00(+0.00%) |
Jun 30, 2022 | 2.580 | 2.580 | 2.485 | 2.510 | 9,169 | -0.02(-0.79%) |
Jun 29, 2022 | 2.530 | 2.610 | 2.520 | 2.530 | 15,034 | -0.14(-5.24%) |
Jun 28, 2022 | 2.750 | 2.790 | 2.560 | 2.670 | 26,630 | -0.04(-1.48%) |
Jun 27, 2022 | 2.820 | 2.820 | 2.710 | 2.710 | 22,842 | -0.09(-3.21%) |
Jun 24, 2022 | 2.900 | 2.970 | 2.730 | 2.800 | 47,332 | +0.02(+0.72%) |
Jun 23, 2022 | 2.860 | 2.910 | 2.772 | 2.780 | 27,211 | -0.08(-2.80%) |
Jun 22, 2022 | 3.070 | 3.080 | 2.800 | 2.860 | 66,710 | -0.21(-6.84%) |
Jun 21, 2022 | 2.930 | 3.160 | 2.930 | 3.070 | 67,599 | +0.12(+4.07%) |
Jun 17, 2022 | 3.020 | 3.054 | 2.905 | 2.950 | 22,867 | -0.02(-0.67%) |
Jun 16, 2022 | 3.000 | 3.090 | 2.950 | 2.970 | 74,815 | -0.05(-1.66%) |
Jun 15, 2022 | 2.830 | 3.150 | 2.731 | 3.020 | 481,303 | +0.15(+5.23%) |
Jun 14, 2022 | 2.720 | 3.040 | 2.680 | 2.870 | 381,520 | +0.08(+2.87%) |
Jun 13, 2022 | 2.650 | 2.970 | 2.650 | 2.790 | 129,700 | -0.06(-2.11%) |
Jun 10, 2022 | 2.900 | 2.909 | 2.650 | 2.850 | 93,643 | -0.18(-5.94%) |
Jun 09, 2022 | 2.970 | 3.250 | 2.957 | 3.030 | 138,343 | +0.09(+3.06%) |
Jun 08, 2022 | 3.070 | 3.218 | 2.907 | 2.940 | 296,132 | -0.31(-9.54%) |
Jun 07, 2022 | 2.780 | 3.400 | 2.630 | 3.250 | 1,138,019 | +0.47(+16.91%) |
Jun 06, 2022 | 2.830 | 2.830 | 2.704 | 2.780 | 9,452 | +0.03(+1.09%) |
Jun 03, 2022 | 2.557 | 2.750 | 2.557 | 2.750 | 13,059 | +0.09(+3.38%) |
Jun 02, 2022 | 2.590 | 2.690 | 2.580 | 2.660 | 41,530 | +0.11(+4.31%) |