Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.880 | 1.945 | 1.810 | 1.940 | 189,152 | +0.06(+3.19%) |
Apr 27, 2023 | 2.040 | 2.040 | 1.830 | 1.880 | 63,774 | -0.16(-7.84%) |
Apr 26, 2023 | 1.960 | 2.050 | 1.950 | 2.040 | 19,868 | +0.12(+6.25%) |
Apr 25, 2023 | 1.970 | 2.080 | 1.920 | 1.920 | 93,129 | -0.17(-8.13%) |
Apr 24, 2023 | 2.090 | 2.180 | 2.060 | 2.090 | 67,091 | -0.09(-4.13%) |
Apr 21, 2023 | 2.180 | 2.240 | 2.130 | 2.180 | 22,790 | +0.01(+0.46%) |
Apr 20, 2023 | 2.130 | 2.200 | 2.130 | 2.170 | 31,714 | +0.02(+0.93%) |
Apr 19, 2023 | 2.180 | 2.250 | 2.150 | 2.150 | 36,198 | -0.06(-2.49%) |
Apr 18, 2023 | 2.210 | 2.260 | 2.150 | 2.205 | 52,861 | +0.00(+0.23%) |
Apr 17, 2023 | 2.250 | 2.250 | 2.110 | 2.200 | 80,425 | -0.04(-1.79%) |
Apr 14, 2023 | 2.290 | 2.324 | 2.176 | 2.240 | 25,175 | -0.05(-2.18%) |
Apr 13, 2023 | 2.250 | 2.350 | 2.240 | 2.290 | 71,051 | +0.10(+4.57%) |
Apr 12, 2023 | 2.140 | 2.220 | 2.140 | 2.190 | 100,213 | +0.04(+1.86%) |
Apr 11, 2023 | 2.100 | 2.260 | 2.100 | 2.150 | 94,715 | +0.00(+0.00%) |
Apr 10, 2023 | 2.230 | 2.320 | 2.150 | 2.150 | 34,539 | -0.10(-4.44%) |
Apr 06, 2023 | 2.260 | 2.278 | 2.200 | 2.250 | 13,026 | +0.00(+0.00%) |
Apr 05, 2023 | 2.200 | 2.350 | 2.191 | 2.250 | 16,439 | +0.02(+0.67%) |
Apr 04, 2023 | 2.270 | 2.320 | 2.200 | 2.235 | 23,014 | -0.02(-1.11%) |
Apr 03, 2023 | 2.320 | 2.330 | 2.180 | 2.260 | 16,663 | -0.08(-3.42%) |
Mar 31, 2023 | 2.380 | 2.380 | 2.310 | 2.340 | 12,299 | -0.04(-1.68%) |
Mar 30, 2023 | 2.430 | 2.430 | 2.315 | 2.380 | 46,660 | -0.01(-0.42%) |
Mar 29, 2023 | 2.330 | 2.450 | 2.260 | 2.390 | 103,589 | +0.08(+3.46%) |
Mar 28, 2023 | 2.250 | 2.310 | 2.190 | 2.310 | 53,780 | +0.08(+3.59%) |
Mar 27, 2023 | 2.200 | 2.290 | 2.180 | 2.230 | 164,893 | +0.01(+0.45%) |
Mar 24, 2023 | 2.160 | 2.230 | 2.160 | 2.220 | 86,574 | +0.03(+1.37%) |
Mar 23, 2023 | 2.170 | 2.200 | 2.042 | 2.190 | 1,018,077 | +0.05(+2.34%) |
Mar 22, 2023 | 2.190 | 2.200 | 2.140 | 2.140 | 34,528 | -0.06(-2.73%) |
Mar 21, 2023 | 2.200 | 2.200 | 2.130 | 2.200 | 43,815 | +0.04(+1.85%) |
Mar 20, 2023 | 2.240 | 2.310 | 2.110 | 2.160 | 81,418 | -0.06(-2.70%) |
Mar 17, 2023 | 2.300 | 2.400 | 2.200 | 2.220 | 109,174 | -0.09(-3.90%) |
Mar 16, 2023 | 2.300 | 2.440 | 2.180 | 2.310 | 48,206 | +0.01(+0.43%) |
Mar 15, 2023 | 2.190 | 2.350 | 2.150 | 2.300 | 47,329 | +0.00(+0.00%) |
Mar 14, 2023 | 2.250 | 2.350 | 2.220 | 2.300 | 34,232 | +0.11(+5.02%) |
Mar 13, 2023 | 2.260 | 2.300 | 2.150 | 2.190 | 70,228 | -0.05(-2.23%) |
Mar 10, 2023 | 2.340 | 2.340 | 2.220 | 2.240 | 71,129 | -0.11(-4.68%) |
Mar 09, 2023 | 2.410 | 2.420 | 2.270 | 2.350 | 36,223 | -0.05(-2.08%) |
Mar 08, 2023 | 2.410 | 2.450 | 2.378 | 2.400 | 36,566 | -0.02(-0.83%) |
Mar 07, 2023 | 2.390 | 2.420 | 2.360 | 2.420 | 8,800 | +0.03(+1.26%) |
Mar 06, 2023 | 2.420 | 2.465 | 2.360 | 2.390 | 37,436 | -0.01(-0.42%) |
Mar 03, 2023 | 2.330 | 2.440 | 2.300 | 2.400 | 79,335 | +0.08(+3.45%) |
Mar 02, 2023 | 2.390 | 2.390 | 2.300 | 2.320 | 34,342 | -0.07(-2.93%) |
Mar 01, 2023 | 2.270 | 2.460 | 2.255 | 2.390 | 43,320 | +0.10(+4.37%) |
Feb 28, 2023 | 2.240 | 2.300 | 2.240 | 2.290 | 459,198 | +0.05(+2.23%) |
Feb 27, 2023 | 2.280 | 2.330 | 2.160 | 2.240 | 19,763 | +0.00(+0.00%) |
Feb 24, 2023 | 2.290 | 2.350 | 2.240 | 2.240 | 18,406 | -0.12(-5.08%) |
Feb 23, 2023 | 2.330 | 2.390 | 2.220 | 2.360 | 17,145 | +0.03(+1.29%) |
Feb 22, 2023 | 2.270 | 2.330 | 2.270 | 2.330 | 28,965 | +0.11(+4.95%) |
Feb 21, 2023 | 2.300 | 2.360 | 2.200 | 2.220 | 45,919 | -0.15(-6.33%) |
Feb 17, 2023 | 2.340 | 2.406 | 2.270 | 2.370 | 35,686 | +0.06(+2.60%) |
Feb 16, 2023 | 2.310 | 2.420 | 2.285 | 2.310 | 24,319 | +0.00(+0.00%) |
Feb 15, 2023 | 2.270 | 2.370 | 2.250 | 2.310 | 36,821 | +0.00(+0.00%) |
Feb 14, 2023 | 2.390 | 2.390 | 2.200 | 2.310 | 53,380 | -0.08(-3.35%) |
Feb 13, 2023 | 2.460 | 2.460 | 2.330 | 2.390 | 59,205 | +0.04(+1.70%) |
Feb 10, 2023 | 2.420 | 2.470 | 2.345 | 2.350 | 38,770 | -0.12(-4.86%) |
Feb 09, 2023 | 2.440 | 2.500 | 2.360 | 2.470 | 58,725 | +0.09(+3.78%) |
Feb 08, 2023 | 2.380 | 2.530 | 2.300 | 2.380 | 1,464,716 | -0.04(-1.65%) |
Feb 07, 2023 | 2.400 | 2.450 | 2.350 | 2.420 | 27,272 | +0.05(+2.11%) |
Feb 06, 2023 | 2.410 | 2.450 | 2.350 | 2.370 | 186,318 | -0.06(-2.47%) |
Feb 03, 2023 | 2.470 | 2.540 | 2.361 | 2.430 | 86,430 | -0.05(-2.02%) |
Feb 02, 2023 | 2.450 | 2.510 | 2.320 | 2.480 | 182,123 | -0.01(-0.40%) |
Feb 01, 2023 | 2.520 | 2.520 | 2.360 | 2.490 | 50,605 | +0.01(+0.40%) |
Jan 31, 2023 | 2.360 | 2.480 | 2.320 | 2.480 | 104,699 | +0.09(+3.77%) |
Jan 30, 2023 | 2.370 | 2.390 | 2.300 | 2.390 | 57,765 | +0.03(+1.27%) |
Jan 27, 2023 | 2.420 | 2.420 | 2.280 | 2.360 | 130,785 | -0.04(-1.67%) |
Jan 26, 2023 | 2.590 | 2.590 | 2.270 | 2.400 | 1,713,074 | +0.06(+2.56%) |
Jan 25, 2023 | 2.200 | 2.410 | 2.200 | 2.340 | 66,725 | +0.07(+3.08%) |
Jan 24, 2023 | 2.350 | 2.410 | 2.210 | 2.270 | 72,840 | -0.08(-3.40%) |
Jan 23, 2023 | 2.410 | 2.450 | 2.310 | 2.350 | 76,902 | -0.06(-2.49%) |
Jan 20, 2023 | 2.170 | 2.430 | 2.170 | 2.410 | 126,662 | +0.26(+12.09%) |
Jan 19, 2023 | 2.320 | 2.440 | 2.120 | 2.150 | 73,744 | -0.18(-7.73%) |
Jan 18, 2023 | 2.450 | 2.450 | 2.220 | 2.330 | 73,287 | -0.02(-0.85%) |
Jan 17, 2023 | 2.400 | 2.530 | 2.317 | 2.350 | 122,164 | -0.10(-4.08%) |
Jan 13, 2023 | 2.400 | 2.530 | 2.350 | 2.450 | 590,997 | +0.05(+2.08%) |
Jan 12, 2023 | 2.310 | 2.451 | 2.190 | 2.400 | 671,278 | +0.16(+7.14%) |
Jan 11, 2023 | 2.190 | 2.299 | 2.171 | 2.240 | 78,894 | +0.05(+2.28%) |
Jan 10, 2023 | 2.160 | 2.280 | 2.080 | 2.190 | 116,619 | +0.02(+0.92%) |
Jan 09, 2023 | 2.140 | 2.240 | 2.062 | 2.170 | 78,790 | +0.01(+0.46%) |
Jan 06, 2023 | 2.100 | 2.250 | 2.070 | 2.160 | 91,077 | +0.03(+1.41%) |
Jan 05, 2023 | 2.190 | 2.240 | 2.000 | 2.130 | 837,839 | -0.05(-2.29%) |
Jan 04, 2023 | 2.260 | 2.305 | 2.150 | 2.180 | 25,280 | -0.03(-1.36%) |
Jan 03, 2023 | 2.100 | 2.210 | 2.043 | 2.210 | 162,071 | +0.17(+8.33%) |
Dec 30, 2022 | 1.850 | 2.055 | 1.800 | 2.040 | 184,351 | +0.21(+11.48%) |
Dec 29, 2022 | 1.740 | 1.880 | 1.680 | 1.830 | 209,048 | +0.09(+5.48%) |
Dec 28, 2022 | 1.770 | 1.830 | 1.700 | 1.735 | 80,281 | -0.00(-0.29%) |
Dec 27, 2022 | 1.760 | 1.885 | 1.695 | 1.740 | 706,989 | -0.01(-0.29%) |
Dec 23, 2022 | 1.830 | 1.861 | 1.720 | 1.745 | 138,880 | +0.03(+1.45%) |
Dec 22, 2022 | 1.730 | 1.780 | 1.710 | 1.720 | 95,931 | -0.07(-3.91%) |
Dec 21, 2022 | 1.840 | 1.870 | 1.680 | 1.790 | 1,878,556 | +0.05(+2.87%) |
Dec 20, 2022 | 1.910 | 1.941 | 1.700 | 1.740 | 156,490 | -0.13(-6.95%) |
Dec 19, 2022 | 1.900 | 1.940 | 1.860 | 1.870 | 138,411 | -0.07(-3.61%) |
Dec 16, 2022 | 2.000 | 2.180 | 1.890 | 1.940 | 611,460 | -0.10(-4.90%) |
Dec 15, 2022 | 2.150 | 2.240 | 2.000 | 2.040 | 179,399 | -0.17(-7.69%) |
Dec 14, 2022 | 2.180 | 2.250 | 2.080 | 2.210 | 187,591 | +0.02(+0.91%) |
Dec 13, 2022 | 2.070 | 2.240 | 2.070 | 2.190 | 87,372 | +0.09(+4.29%) |
Dec 12, 2022 | 2.270 | 2.310 | 2.070 | 2.100 | 140,968 | -0.21(-9.09%) |
Dec 09, 2022 | 2.300 | 2.340 | 2.220 | 2.310 | 38,320 | +0.01(+0.43%) |
Dec 08, 2022 | 2.060 | 2.350 | 2.030 | 2.300 | 201,166 | +0.23(+11.11%) |
Dec 07, 2022 | 2.310 | 2.340 | 2.010 | 2.070 | 144,705 | -0.23(-10.00%) |
Dec 06, 2022 | 2.420 | 2.480 | 2.220 | 2.300 | 101,620 | -0.12(-4.96%) |
Dec 05, 2022 | 2.510 | 2.615 | 2.370 | 2.420 | 88,170 | -0.15(-5.84%) |
Dec 02, 2022 | 2.580 | 2.630 | 2.430 | 2.570 | 131,684 | +0.05(+1.98%) |
Dec 01, 2022 | 2.580 | 2.640 | 2.380 | 2.520 | 77,005 | -0.03(-1.18%) |
Nov 30, 2022 | 2.860 | 2.860 | 2.340 | 2.550 | 218,375 | -0.07(-2.67%) |
Nov 29, 2022 | 2.580 | 2.730 | 2.560 | 2.620 | 32,024 | +0.02(+0.77%) |
Nov 28, 2022 | 2.820 | 2.820 | 2.560 | 2.600 | 90,258 | -0.16(-5.80%) |
Nov 25, 2022 | 2.530 | 2.780 | 2.520 | 2.760 | 42,116 | +0.19(+7.39%) |
Nov 23, 2022 | 2.750 | 2.900 | 2.470 | 2.570 | 181,306 | -0.13(-4.81%) |
Nov 22, 2022 | 2.670 | 2.720 | 2.580 | 2.700 | 33,346 | +0.04(+1.50%) |
Nov 21, 2022 | 2.900 | 2.900 | 2.650 | 2.660 | 52,464 | -0.27(-9.22%) |
Nov 18, 2022 | 3.040 | 3.040 | 2.810 | 2.930 | 27,293 | -0.01(-0.34%) |
Nov 17, 2022 | 2.500 | 3.100 | 2.500 | 2.940 | 241,330 | +0.38(+14.84%) |
Nov 16, 2022 | 2.610 | 2.700 | 2.510 | 2.560 | 32,892 | -0.05(-1.92%) |
Nov 15, 2022 | 2.750 | 2.750 | 2.570 | 2.610 | 85,712 | -0.15(-5.43%) |
Nov 14, 2022 | 2.860 | 2.870 | 2.620 | 2.760 | 59,004 | -0.06(-2.13%) |
Nov 11, 2022 | 2.800 | 2.820 | 2.620 | 2.820 | 32,192 | +0.02(+0.71%) |
Nov 10, 2022 | 2.740 | 2.920 | 2.570 | 2.800 | 69,900 | +0.09(+3.32%) |
Nov 09, 2022 | 2.850 | 2.980 | 2.710 | 2.710 | 18,040 | -0.13(-4.58%) |
Nov 08, 2022 | 2.950 | 2.970 | 2.840 | 2.840 | 28,217 | -0.15(-5.02%) |
Nov 07, 2022 | 2.920 | 3.040 | 2.880 | 2.990 | 33,678 | +0.05(+1.70%) |
Nov 04, 2022 | 2.840 | 3.090 | 2.840 | 2.940 | 141,350 | +0.08(+2.80%) |
Nov 03, 2022 | 2.920 | 3.020 | 2.750 | 2.860 | 56,414 | -0.02(-0.69%) |
Nov 02, 2022 | 3.000 | 3.020 | 2.880 | 2.880 | 39,785 | -0.12(-4.00%) |
Nov 01, 2022 | 2.820 | 3.100 | 2.670 | 3.000 | 154,569 | +0.27(+9.89%) |
Oct 31, 2022 | 2.900 | 2.900 | 2.690 | 2.730 | 50,110 | -0.17(-5.70%) |
Oct 28, 2022 | 3.130 | 3.130 | 2.790 | 2.895 | 96,246 | -0.21(-6.61%) |
Oct 27, 2022 | 3.100 | 3.120 | 3.000 | 3.100 | 80,177 | +0.01(+0.32%) |
Oct 26, 2022 | 3.000 | 3.110 | 2.930 | 3.090 | 47,874 | +0.11(+3.87%) |
Oct 25, 2022 | 2.970 | 3.000 | 2.890 | 2.975 | 35,452 | -0.00(-0.17%) |
Oct 24, 2022 | 3.010 | 3.010 | 2.853 | 2.980 | 81,755 | +0.04(+1.36%) |
Oct 21, 2022 | 2.800 | 2.940 | 2.765 | 2.940 | 53,293 | +0.12(+4.26%) |
Oct 20, 2022 | 2.830 | 2.830 | 2.750 | 2.820 | 74,169 | +0.01(+0.36%) |
Oct 19, 2022 | 2.750 | 2.980 | 2.600 | 2.810 | 63,377 | +0.01(+0.36%) |
Oct 18, 2022 | 2.870 | 2.890 | 2.686 | 2.800 | 42,174 | -0.07(-2.44%) |
Oct 17, 2022 | 2.990 | 2.990 | 2.750 | 2.870 | 50,111 | -0.06(-2.05%) |
Oct 14, 2022 | 2.910 | 2.940 | 2.780 | 2.930 | 16,537 | +0.05(+1.74%) |
Oct 13, 2022 | 2.700 | 3.040 | 2.694 | 2.880 | 127,437 | +0.10(+3.60%) |
Oct 12, 2022 | 2.690 | 2.810 | 2.640 | 2.780 | 18,698 | +0.03(+1.28%) |
Oct 11, 2022 | 2.620 | 2.770 | 2.500 | 2.745 | 132,774 | +0.06(+2.43%) |
Oct 10, 2022 | 2.720 | 2.860 | 2.640 | 2.680 | 26,860 | -0.07(-2.55%) |
Oct 07, 2022 | 3.070 | 3.070 | 2.650 | 2.750 | 91,162 | -0.37(-11.86%) |
Oct 06, 2022 | 3.080 | 3.149 | 3.000 | 3.120 | 27,733 | +0.07(+2.30%) |
Oct 05, 2022 | 3.140 | 3.180 | 3.050 | 3.050 | 40,854 | -0.02(-0.65%) |
Oct 04, 2022 | 3.050 | 3.070 | 2.950 | 3.070 | 36,882 | +0.00(+0.00%) |
Oct 03, 2022 | 3.200 | 3.220 | 3.000 | 3.070 | 77,895 | -0.09(-2.85%) |
Sep 30, 2022 | 3.270 | 3.280 | 2.960 | 3.160 | 93,520 | -0.13(-3.95%) |
Sep 29, 2022 | 3.130 | 3.290 | 3.080 | 3.290 | 129,444 | +0.17(+5.45%) |
Sep 28, 2022 | 3.000 | 3.140 | 2.940 | 3.120 | 548,453 | +0.60(+23.81%) |
Sep 27, 2022 | 2.560 | 2.590 | 2.350 | 2.520 | 56,468 | +0.04(+1.61%) |
Sep 26, 2022 | 2.400 | 2.540 | 2.350 | 2.480 | 67,462 | +0.08(+3.33%) |
Sep 23, 2022 | 2.520 | 2.650 | 2.340 | 2.400 | 59,763 | -0.19(-7.34%) |
Sep 22, 2022 | 2.350 | 2.600 | 2.310 | 2.590 | 59,137 | +0.19(+7.92%) |
Sep 21, 2022 | 2.670 | 2.670 | 2.300 | 2.400 | 89,781 | -0.19(-7.34%) |
Sep 20, 2022 | 2.630 | 2.640 | 2.460 | 2.590 | 57,350 | -0.09(-3.36%) |
Sep 19, 2022 | 2.850 | 2.850 | 2.650 | 2.680 | 34,781 | -0.17(-5.96%) |
Sep 16, 2022 | 2.700 | 2.850 | 2.660 | 2.850 | 38,114 | +0.10(+3.64%) |
Sep 15, 2022 | 2.780 | 2.890 | 2.670 | 2.750 | 15,230 | -0.01(-0.36%) |
Sep 14, 2022 | 2.720 | 2.820 | 2.650 | 2.760 | 38,159 | +0.10(+3.76%) |
Sep 13, 2022 | 2.770 | 2.820 | 2.660 | 2.660 | 19,904 | -0.11(-3.97%) |
Sep 12, 2022 | 2.760 | 2.830 | 2.670 | 2.770 | 23,702 | -0.02(-0.72%) |
Sep 09, 2022 | 2.790 | 2.840 | 2.760 | 2.790 | 23,573 | -0.05(-1.76%) |
Sep 08, 2022 | 2.850 | 2.950 | 2.810 | 2.840 | 33,955 | -0.09(-3.07%) |
Sep 07, 2022 | 2.740 | 2.930 | 2.580 | 2.930 | 107,521 | +0.24(+8.92%) |
Sep 06, 2022 | 2.970 | 2.970 | 2.690 | 2.690 | 59,407 | -0.22(-7.56%) |
Sep 02, 2022 | 2.990 | 2.990 | 2.850 | 2.910 | 41,920 | -0.04(-1.36%) |
Sep 01, 2022 | 3.060 | 3.060 | 2.900 | 2.950 | 60,340 | -0.07(-2.32%) |
Aug 31, 2022 | 3.040 | 3.200 | 3.010 | 3.020 | 41,366 | -0.08(-2.58%) |
Aug 30, 2022 | 3.160 | 3.290 | 3.070 | 3.100 | 35,360 | -0.09(-2.82%) |
Aug 29, 2022 | 3.190 | 3.260 | 3.100 | 3.190 | 39,046 | +0.01(+0.31%) |
Aug 26, 2022 | 3.160 | 3.230 | 3.110 | 3.180 | 48,430 | -0.04(-1.24%) |
Aug 25, 2022 | 3.500 | 3.520 | 3.160 | 3.220 | 101,170 | -0.30(-8.52%) |
Aug 24, 2022 | 3.520 | 3.530 | 3.400 | 3.520 | 68,938 | +0.04(+1.15%) |
Aug 23, 2022 | 3.230 | 3.500 | 3.100 | 3.480 | 79,711 | +0.29(+9.09%) |
Aug 22, 2022 | 3.350 | 3.463 | 3.152 | 3.190 | 49,446 | -0.14(-4.20%) |
Aug 19, 2022 | 3.330 | 3.330 | 3.220 | 3.330 | 22,639 | +0.00(+0.00%) |
Aug 18, 2022 | 3.320 | 3.330 | 3.170 | 3.330 | 18,054 | +0.00(+0.00%) |
Aug 17, 2022 | 3.450 | 3.550 | 3.320 | 3.330 | 30,849 | -0.14(-4.03%) |
Aug 16, 2022 | 3.580 | 3.600 | 3.404 | 3.470 | 20,660 | -0.17(-4.67%) |
Aug 15, 2022 | 3.420 | 3.650 | 3.370 | 3.640 | 55,649 | +0.23(+6.74%) |
Aug 12, 2022 | 3.230 | 3.480 | 3.230 | 3.410 | 38,791 | +0.16(+4.92%) |
Aug 11, 2022 | 3.440 | 3.445 | 3.250 | 3.250 | 22,208 | -0.19(-5.52%) |
Aug 10, 2022 | 3.450 | 3.480 | 3.330 | 3.440 | 29,608 | +0.10(+2.99%) |
Aug 09, 2022 | 3.180 | 3.480 | 3.180 | 3.340 | 33,926 | +0.16(+5.03%) |
Aug 08, 2022 | 3.460 | 3.580 | 3.180 | 3.180 | 48,785 | -0.31(-8.88%) |
Aug 05, 2022 | 3.400 | 3.500 | 3.350 | 3.490 | 25,427 | -0.08(-2.24%) |
Aug 04, 2022 | 3.380 | 3.590 | 3.110 | 3.570 | 40,009 | +0.15(+4.54%) |
Aug 03, 2022 | 3.240 | 3.430 | 3.220 | 3.415 | 52,292 | +0.15(+4.43%) |
Aug 02, 2022 | 3.240 | 3.480 | 3.192 | 3.270 | 67,558 | +0.06(+1.87%) |
Aug 01, 2022 | 3.540 | 3.540 | 3.150 | 3.210 | 50,799 | -0.31(-8.81%) |
Jul 29, 2022 | 3.500 | 3.570 | 3.440 | 3.520 | 18,379 | -0.01(-0.28%) |
Jul 28, 2022 | 3.390 | 3.630 | 3.330 | 3.530 | 202,463 | +0.15(+4.44%) |
Jul 27, 2022 | 3.340 | 3.410 | 3.250 | 3.380 | 19,936 | +0.10(+3.05%) |
Jul 26, 2022 | 3.170 | 3.320 | 3.100 | 3.280 | 41,682 | +0.06(+1.86%) |
Jul 25, 2022 | 3.300 | 3.310 | 3.170 | 3.220 | 27,996 | -0.03(-0.92%) |
Jul 22, 2022 | 3.280 | 3.320 | 3.110 | 3.250 | 30,241 | +0.03(+0.93%) |
Jul 21, 2022 | 3.280 | 3.360 | 3.150 | 3.220 | 70,264 | -0.09(-2.72%) |
Jul 20, 2022 | 3.270 | 3.330 | 3.159 | 3.310 | 109,757 | -0.01(-0.30%) |
Jul 19, 2022 | 3.250 | 3.500 | 3.220 | 3.320 | 62,613 | +0.09(+2.79%) |
Jul 18, 2022 | 3.380 | 3.380 | 3.154 | 3.230 | 26,244 | -0.13(-3.87%) |
Jul 15, 2022 | 3.410 | 3.410 | 3.240 | 3.360 | 16,449 | -0.02(-0.59%) |
Jul 14, 2022 | 3.450 | 3.450 | 3.270 | 3.380 | 15,174 | -0.07(-2.03%) |
Jul 13, 2022 | 3.300 | 3.550 | 3.200 | 3.450 | 60,565 | +0.15(+4.55%) |
Jul 12, 2022 | 3.260 | 3.300 | 3.249 | 3.300 | 18,010 | +0.01(+0.30%) |
Jul 11, 2022 | 3.260 | 3.355 | 3.160 | 3.290 | 29,476 | -0.06(-1.79%) |
Jul 08, 2022 | 3.363 | 3.400 | 3.267 | 3.350 | 34,725 | -0.02(-0.59%) |
Jul 07, 2022 | 3.465 | 3.517 | 3.290 | 3.370 | 71,994 | -0.01(-0.30%) |
Jul 06, 2022 | 3.390 | 3.635 | 3.250 | 3.380 | 54,351 | -0.07(-2.03%) |
Jul 05, 2022 | 3.360 | 3.500 | 3.270 | 3.450 | 55,078 | +0.08(+2.37%) |
Jul 01, 2022 | 3.610 | 3.610 | 3.310 | 3.370 | 16,948 | -0.24(-6.65%) |
Jun 30, 2022 | 3.610 | 3.740 | 3.275 | 3.610 | 93,373 | -0.02(-0.55%) |
Jun 29, 2022 | 3.800 | 3.800 | 3.523 | 3.630 | 110,690 | -0.25(-6.44%) |
Jun 28, 2022 | 3.290 | 3.900 | 3.290 | 3.880 | 426,156 | +0.49(+14.45%) |
Jun 27, 2022 | 3.250 | 3.420 | 3.250 | 3.390 | 52,029 | +0.16(+4.95%) |
Jun 24, 2022 | 3.240 | 3.310 | 3.120 | 3.230 | 61,852 | -0.01(-0.31%) |
Jun 23, 2022 | 3.240 | 3.240 | 3.080 | 3.240 | 45,922 | +0.02(+0.62%) |
Jun 22, 2022 | 2.940 | 3.350 | 2.880 | 3.220 | 121,958 | +0.23(+7.69%) |
Jun 21, 2022 | 2.650 | 3.010 | 2.650 | 2.990 | 180,594 | +0.39(+15.00%) |
Jun 17, 2022 | 2.300 | 2.770 | 2.250 | 2.600 | 146,840 | +0.25(+10.64%) |
Jun 16, 2022 | 2.060 | 2.750 | 2.060 | 2.350 | 652,526 | -0.51(-17.83%) |
Jun 15, 2022 | 3.150 | 3.165 | 2.860 | 2.860 | 63,546 | -0.29(-9.21%) |
Jun 14, 2022 | 3.170 | 3.220 | 3.100 | 3.150 | 47,714 | -0.01(-0.32%) |
Jun 13, 2022 | 3.410 | 3.410 | 3.100 | 3.160 | 52,352 | -0.33(-9.46%) |
Jun 10, 2022 | 3.370 | 3.490 | 3.360 | 3.490 | 44,712 | +0.09(+2.65%) |
Jun 09, 2022 | 3.500 | 3.510 | 3.270 | 3.400 | 18,511 | -0.09(-2.58%) |
Jun 08, 2022 | 3.440 | 3.500 | 3.340 | 3.490 | 34,833 | +0.09(+2.65%) |
Jun 07, 2022 | 3.230 | 3.470 | 3.200 | 3.400 | 145,029 | +0.15(+4.62%) |
Jun 06, 2022 | 3.320 | 3.330 | 3.110 | 3.250 | 40,088 | -0.03(-0.91%) |
Jun 03, 2022 | 3.300 | 3.330 | 3.260 | 3.280 | 26,296 | -0.05(-1.50%) |
Jun 02, 2022 | 3.160 | 3.330 | 3.120 | 3.330 | 32,720 | +0.22(+7.07%) |
Jun 01, 2022 | 3.120 | 3.150 | 3.019 | 3.110 | 38,819 | -0.03(-0.96%) |
May 31, 2022 | 3.200 | 3.390 | 3.020 | 3.140 | 116,872 | -0.08(-2.48%) |
May 27, 2022 | 3.310 | 3.310 | 3.170 | 3.220 | 50,133 | -0.04(-1.23%) |
May 26, 2022 | 3.220 | 3.330 | 3.200 | 3.260 | 42,993 | +0.11(+3.49%) |
May 25, 2022 | 3.210 | 3.250 | 3.010 | 3.150 | 42,151 | -0.10(-3.08%) |
May 24, 2022 | 3.330 | 3.380 | 3.180 | 3.250 | 76,196 | -0.12(-3.56%) |
May 23, 2022 | 3.160 | 3.390 | 3.160 | 3.370 | 96,204 | +0.22(+6.98%) |
May 20, 2022 | 3.130 | 3.210 | 3.000 | 3.150 | 101,711 | +0.03(+0.96%) |
May 19, 2022 | 3.350 | 3.390 | 2.990 | 3.120 | 354,420 | -0.08(-2.50%) |
May 18, 2022 | 3.080 | 3.270 | 3.080 | 3.200 | 168,783 | +0.10(+3.23%) |
May 17, 2022 | 3.040 | 3.105 | 3.000 | 3.100 | 58,388 | +0.11(+3.68%) |
May 16, 2022 | 2.860 | 3.060 | 2.840 | 2.990 | 241,903 | +0.00(+0.00%) |
May 13, 2022 | 2.720 | 3.100 | 2.710 | 2.990 | 155,454 | +0.34(+12.83%) |
May 12, 2022 | 2.590 | 2.820 | 2.460 | 2.650 | 56,114 | +0.11(+4.33%) |
May 11, 2022 | 2.730 | 2.780 | 2.530 | 2.540 | 108,367 | -0.19(-6.96%) |
May 10, 2022 | 2.900 | 3.000 | 2.700 | 2.730 | 164,406 | -0.19(-6.51%) |
May 09, 2022 | 3.320 | 3.320 | 2.903 | 2.920 | 122,841 | -0.41(-12.31%) |
May 06, 2022 | 3.220 | 3.410 | 3.170 | 3.330 | 50,328 | +0.05(+1.52%) |
May 05, 2022 | 3.500 | 3.510 | 3.240 | 3.280 | 51,398 | -0.24(-6.82%) |
May 04, 2022 | 3.470 | 3.560 | 3.340 | 3.520 | 30,759 | -0.03(-0.85%) |
May 03, 2022 | 3.460 | 3.640 | 3.440 | 3.550 | 37,978 | +0.11(+3.20%) |