Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.661 | 2.661 | 2.589 | 2.632 | 52,869 | -0.00(-0.00%) |
Apr 27, 2023 | 2.623 | 2.680 | 2.623 | 2.632 | 9,171 | -0.02(-0.72%) |
Apr 26, 2023 | 2.642 | 2.680 | 2.642 | 2.652 | 8,855 | -0.01(-0.31%) |
Apr 25, 2023 | 2.652 | 2.680 | 2.652 | 2.660 | 7,416 | +0.01(+0.31%) |
Apr 24, 2023 | 2.652 | 2.678 | 2.652 | 2.652 | 14,950 | +0.00(+0.00%) |
Apr 21, 2023 | 2.671 | 2.700 | 2.642 | 2.652 | 9,736 | +0.00(+0.00%) |
Apr 20, 2023 | 2.690 | 2.738 | 2.652 | 2.652 | 6,697 | -0.03(-1.08%) |
Apr 19, 2023 | 2.661 | 2.704 | 2.661 | 2.680 | 15,222 | +0.00(+0.00%) |
Apr 18, 2023 | 2.690 | 2.709 | 2.594 | 2.680 | 46,206 | +0.00(+0.00%) |
Apr 17, 2023 | 2.776 | 2.833 | 2.680 | 2.680 | 39,544 | -0.09(-3.12%) |
Apr 14, 2023 | 2.757 | 2.776 | 2.748 | 2.767 | 11,845 | +0.02(+0.70%) |
Apr 13, 2023 | 2.738 | 2.776 | 2.738 | 2.748 | 14,931 | +0.00(+0.00%) |
Apr 12, 2023 | 2.690 | 2.763 | 2.690 | 2.748 | 27,671 | +0.05(+1.78%) |
Apr 11, 2023 | 2.671 | 2.767 | 2.671 | 2.700 | 32,961 | +0.03(+1.26%) |
Apr 10, 2023 | 2.594 | 2.671 | 2.594 | 2.666 | 14,061 | +0.01(+0.54%) |
Apr 06, 2023 | 2.671 | 2.709 | 2.652 | 2.652 | 10,834 | -0.01(-0.45%) |
Apr 05, 2023 | 2.673 | 2.683 | 2.635 | 2.664 | 10,695 | -0.02(-0.71%) |
Apr 04, 2023 | 2.625 | 2.683 | 2.625 | 2.683 | 15,073 | +0.06(+2.19%) |
Apr 03, 2023 | 2.568 | 2.683 | 2.558 | 2.625 | 24,034 | +0.07(+2.63%) |
Mar 31, 2023 | 2.483 | 2.558 | 2.483 | 2.558 | 12,368 | +0.08(+3.08%) |
Mar 30, 2023 | 2.443 | 2.510 | 2.443 | 2.482 | 5,976 | +0.03(+1.17%) |
Mar 29, 2023 | 2.501 | 2.510 | 2.376 | 2.453 | 37,282 | +0.02(+0.79%) |
Mar 28, 2023 | 2.482 | 2.501 | 2.414 | 2.434 | 34,033 | -0.05(-1.93%) |
Mar 27, 2023 | 2.529 | 2.530 | 2.482 | 2.482 | 16,959 | +0.00(+0.00%) |
Mar 24, 2023 | 2.520 | 2.520 | 2.438 | 2.482 | 26,890 | -0.05(-1.89%) |
Mar 23, 2023 | 2.539 | 2.568 | 2.507 | 2.529 | 19,665 | -0.01(-0.58%) |
Mar 22, 2023 | 2.510 | 2.593 | 2.510 | 2.544 | 6,462 | +0.06(+2.53%) |
Mar 21, 2023 | 2.424 | 2.587 | 2.424 | 2.482 | 41,605 | +0.09(+3.60%) |
Mar 20, 2023 | 2.357 | 2.482 | 2.357 | 2.395 | 32,700 | -0.03(-1.19%) |
Mar 17, 2023 | 2.424 | 2.509 | 2.376 | 2.424 | 54,054 | -0.01(-0.39%) |
Mar 16, 2023 | 2.405 | 2.453 | 2.357 | 2.434 | 11,497 | +0.04(+1.60%) |
Mar 15, 2023 | 2.443 | 2.467 | 2.309 | 2.395 | 41,702 | -0.06(-2.34%) |
Mar 14, 2023 | 2.405 | 2.501 | 2.395 | 2.453 | 25,831 | +0.08(+3.23%) |
Mar 13, 2023 | 2.386 | 2.491 | 2.347 | 2.376 | 41,785 | -0.02(-0.80%) |
Mar 10, 2023 | 2.491 | 2.520 | 2.386 | 2.395 | 59,945 | -0.13(-5.03%) |
Mar 09, 2023 | 2.570 | 2.575 | 2.519 | 2.522 | 12,903 | -0.02(-0.75%) |
Mar 08, 2023 | 2.599 | 2.613 | 2.532 | 2.541 | 24,354 | -0.04(-1.49%) |
Mar 07, 2023 | 2.541 | 2.589 | 2.541 | 2.580 | 11,668 | +0.04(+1.51%) |
Mar 06, 2023 | 2.561 | 2.611 | 2.532 | 2.541 | 33,632 | -0.05(-1.84%) |
Mar 03, 2023 | 2.541 | 2.608 | 2.541 | 2.589 | 20,199 | +0.06(+2.26%) |
Mar 02, 2023 | 2.646 | 2.646 | 2.417 | 2.532 | 120,055 | -0.09(-3.28%) |
Mar 01, 2023 | 2.675 | 2.723 | 2.610 | 2.618 | 42,565 | -0.10(-3.52%) |
Feb 28, 2023 | 2.685 | 2.713 | 2.637 | 2.713 | 6,542 | +0.04(+1.43%) |
Feb 27, 2023 | 2.847 | 2.884 | 2.627 | 2.675 | 33,776 | -0.12(-4.44%) |
Feb 24, 2023 | 2.818 | 2.871 | 2.799 | 2.799 | 8,118 | -0.03(-1.01%) |
Feb 23, 2023 | 2.828 | 2.909 | 2.828 | 2.828 | 6,820 | -0.01(-0.34%) |
Feb 22, 2023 | 2.933 | 2.950 | 2.819 | 2.837 | 31,767 | -0.10(-3.26%) |
Feb 21, 2023 | 2.914 | 2.952 | 2.876 | 2.933 | 10,944 | -0.01(-0.32%) |
Feb 17, 2023 | 2.886 | 2.990 | 2.886 | 2.943 | 12,111 | +0.01(+0.33%) |
Feb 16, 2023 | 3.044 | 3.044 | 2.914 | 2.933 | 9,197 | -0.03(-0.97%) |
Feb 15, 2023 | 2.952 | 3.000 | 2.943 | 2.962 | 11,601 | +0.02(+0.65%) |
Feb 14, 2023 | 2.895 | 2.962 | 2.895 | 2.943 | 20,585 | +0.03(+0.98%) |
Feb 13, 2023 | 2.962 | 2.990 | 2.914 | 2.914 | 9,385 | -0.02(-0.65%) |
Feb 10, 2023 | 2.914 | 2.981 | 2.914 | 2.933 | 17,353 | -0.06(-2.00%) |
Feb 09, 2023 | 3.021 | 3.059 | 2.974 | 2.993 | 11,146 | +0.02(+0.64%) |
Feb 08, 2023 | 3.012 | 3.069 | 2.974 | 2.974 | 12,209 | -0.06(-1.89%) |
Feb 07, 2023 | 3.126 | 3.126 | 2.964 | 3.031 | 43,674 | -0.07(-2.15%) |
Feb 06, 2023 | 3.126 | 3.128 | 3.088 | 3.098 | 9,168 | -0.01(-0.31%) |
Feb 03, 2023 | 3.083 | 3.145 | 3.083 | 3.107 | 18,216 | +0.01(+0.31%) |
Feb 02, 2023 | 3.088 | 3.126 | 3.050 | 3.098 | 28,791 | +0.06(+1.88%) |
Feb 01, 2023 | 3.002 | 3.050 | 2.984 | 3.040 | 17,174 | +0.06(+1.92%) |
Jan 31, 2023 | 2.976 | 3.012 | 2.964 | 2.983 | 30,831 | +0.02(+0.64%) |
Jan 30, 2023 | 2.945 | 3.040 | 2.945 | 2.964 | 28,373 | -0.02(-0.64%) |
Jan 27, 2023 | 2.936 | 3.007 | 2.936 | 2.983 | 33,110 | +0.03(+0.97%) |
Jan 26, 2023 | 2.983 | 3.012 | 2.955 | 2.955 | 81,131 | -0.02(-0.64%) |
Jan 25, 2023 | 2.931 | 3.002 | 2.931 | 2.974 | 43,919 | +0.05(+1.63%) |
Jan 24, 2023 | 2.955 | 2.955 | 2.888 | 2.926 | 35,502 | +0.00(+0.00%) |
Jan 23, 2023 | 2.888 | 2.945 | 2.859 | 2.926 | 27,654 | +0.06(+2.08%) |
Jan 20, 2023 | 2.831 | 2.926 | 2.831 | 2.866 | 24,768 | +0.01(+0.24%) |
Jan 19, 2023 | 2.840 | 2.878 | 2.840 | 2.859 | 22,391 | +0.01(+0.33%) |
Jan 18, 2023 | 2.907 | 2.950 | 2.847 | 2.850 | 47,751 | -0.03(-0.99%) |
Jan 17, 2023 | 2.859 | 2.917 | 2.821 | 2.878 | 27,352 | +0.02(+0.67%) |
Jan 13, 2023 | 2.859 | 2.923 | 2.859 | 2.859 | 33,534 | -0.05(-1.80%) |
Jan 12, 2023 | 2.926 | 2.926 | 2.869 | 2.912 | 30,131 | +0.01(+0.49%) |
Jan 11, 2023 | 2.850 | 2.917 | 2.809 | 2.897 | 22,868 | -0.01(-0.33%) |
Jan 10, 2023 | 2.907 | 2.917 | 2.774 | 2.907 | 25,131 | +0.03(+0.99%) |
Jan 09, 2023 | 2.783 | 2.917 | 2.783 | 2.878 | 42,130 | +0.07(+2.37%) |
Jan 06, 2023 | 2.783 | 2.829 | 2.733 | 2.812 | 20,778 | +0.06(+2.34%) |
Jan 05, 2023 | 2.814 | 2.832 | 2.747 | 2.747 | 21,701 | -0.05(-1.70%) |
Jan 04, 2023 | 2.757 | 2.795 | 2.757 | 2.795 | 21,945 | +0.03(+1.03%) |
Jan 03, 2023 | 2.776 | 2.785 | 2.743 | 2.766 | 27,826 | +0.02(+0.69%) |
Dec 30, 2022 | 2.643 | 2.757 | 2.643 | 2.747 | 88,086 | +0.10(+3.96%) |
Dec 29, 2022 | 2.586 | 2.690 | 2.510 | 2.643 | 52,071 | +0.07(+2.58%) |
Dec 28, 2022 | 2.472 | 2.576 | 2.461 | 2.576 | 57,438 | +0.08(+3.04%) |
Dec 27, 2022 | 2.538 | 2.586 | 2.500 | 2.500 | 31,198 | -0.02(-0.75%) |
Dec 23, 2022 | 2.491 | 2.519 | 2.481 | 2.519 | 29,682 | -0.01(-0.38%) |
Dec 22, 2022 | 2.681 | 2.681 | 2.405 | 2.529 | 94,434 | -0.12(-4.66%) |
Dec 21, 2022 | 2.652 | 2.671 | 2.643 | 2.652 | 35,225 | +0.01(+0.36%) |
Dec 20, 2022 | 2.614 | 2.700 | 2.614 | 2.643 | 27,235 | +0.09(+3.35%) |
Dec 19, 2022 | 2.757 | 2.757 | 2.548 | 2.557 | 80,975 | -0.19(-6.92%) |
Dec 16, 2022 | 2.749 | 2.776 | 2.681 | 2.747 | 19,293 | -0.01(-0.34%) |
Dec 15, 2022 | 2.671 | 2.766 | 2.671 | 2.757 | 33,967 | +0.08(+2.84%) |
Dec 14, 2022 | 2.719 | 2.738 | 2.671 | 2.681 | 36,257 | -0.07(-2.42%) |
Dec 13, 2022 | 2.747 | 2.757 | 2.709 | 2.747 | 16,536 | +0.01(+0.35%) |
Dec 12, 2022 | 2.766 | 2.776 | 2.728 | 2.738 | 7,913 | -0.02(-0.69%) |
Dec 09, 2022 | 2.709 | 2.757 | 2.709 | 2.757 | 6,593 | +0.02(+0.61%) |
Dec 08, 2022 | 2.693 | 2.759 | 2.680 | 2.740 | 34,519 | +0.06(+2.12%) |
Dec 07, 2022 | 2.683 | 2.721 | 2.683 | 2.683 | 15,763 | -0.04(-1.39%) |
Dec 06, 2022 | 2.699 | 2.731 | 2.683 | 2.721 | 10,547 | -0.02(-0.69%) |
Dec 05, 2022 | 2.731 | 2.817 | 2.702 | 2.740 | 31,085 | -0.02(-0.69%) |
Dec 02, 2022 | 2.778 | 2.835 | 2.759 | 2.759 | 12,082 | -0.04(-1.36%) |
Dec 01, 2022 | 2.674 | 2.797 | 2.664 | 2.797 | 22,904 | +0.14(+5.36%) |
Nov 30, 2022 | 2.674 | 2.702 | 2.645 | 2.655 | 53,696 | -0.02(-0.71%) |
Nov 29, 2022 | 2.693 | 2.712 | 2.664 | 2.674 | 20,623 | -0.01(-0.35%) |
Nov 28, 2022 | 2.731 | 2.776 | 2.674 | 2.683 | 17,119 | -0.02(-0.70%) |
Nov 25, 2022 | 2.702 | 2.731 | 2.702 | 2.702 | 4,046 | -0.03(-1.17%) |
Nov 23, 2022 | 2.759 | 2.788 | 2.702 | 2.734 | 5,751 | +0.01(+0.48%) |
Nov 22, 2022 | 2.721 | 2.759 | 2.702 | 2.721 | 9,165 | +0.06(+2.14%) |
Nov 21, 2022 | 2.693 | 2.712 | 2.655 | 2.664 | 29,570 | +0.00(+0.00%) |
Nov 18, 2022 | 2.712 | 2.773 | 2.664 | 2.664 | 13,256 | -0.04(-1.40%) |
Nov 17, 2022 | 2.759 | 2.766 | 2.702 | 2.702 | 8,612 | -0.05(-1.72%) |
Nov 16, 2022 | 2.826 | 2.830 | 2.750 | 2.750 | 8,363 | -0.06(-2.03%) |
Nov 15, 2022 | 2.854 | 2.901 | 2.802 | 2.807 | 26,970 | -0.02(-0.67%) |
Nov 14, 2022 | 2.863 | 2.920 | 2.816 | 2.826 | 15,493 | +0.03(+1.02%) |
Nov 11, 2022 | 2.844 | 2.935 | 2.769 | 2.797 | 69,011 | -0.11(-3.67%) |
Nov 10, 2022 | 2.913 | 2.942 | 2.828 | 2.904 | 13,843 | +0.12(+4.33%) |
Nov 09, 2022 | 2.830 | 2.906 | 2.764 | 2.783 | 48,808 | -0.10(-3.59%) |
Nov 08, 2022 | 3.010 | 3.012 | 2.887 | 2.887 | 17,163 | -0.10(-3.47%) |
Nov 07, 2022 | 2.859 | 3.010 | 2.830 | 2.991 | 28,990 | +0.16(+5.67%) |
Nov 04, 2022 | 2.855 | 2.865 | 2.821 | 2.830 | 4,248 | +0.05(+1.70%) |
Nov 03, 2022 | 2.764 | 2.813 | 2.760 | 2.783 | 18,127 | +0.01(+0.34%) |
Nov 02, 2022 | 2.797 | 2.802 | 2.745 | 2.774 | 17,579 | -0.01(-0.34%) |
Nov 01, 2022 | 2.745 | 2.799 | 2.745 | 2.783 | 24,980 | +0.05(+1.72%) |
Oct 31, 2022 | 2.745 | 2.774 | 2.717 | 2.736 | 24,012 | -0.01(-0.34%) |
Oct 28, 2022 | 2.783 | 2.783 | 2.727 | 2.745 | 3,962 | +0.05(+1.75%) |
Oct 27, 2022 | 2.689 | 2.755 | 2.661 | 2.698 | 22,325 | +0.04(+1.42%) |
Oct 26, 2022 | 2.708 | 2.708 | 2.651 | 2.661 | 20,487 | -0.03(-1.05%) |
Oct 25, 2022 | 2.604 | 2.698 | 2.604 | 2.689 | 35,173 | +0.08(+3.26%) |
Oct 24, 2022 | 2.632 | 2.679 | 2.604 | 2.604 | 26,637 | -0.03(-1.08%) |
Oct 21, 2022 | 2.632 | 2.659 | 2.623 | 2.632 | 21,925 | +0.04(+1.45%) |
Oct 20, 2022 | 2.661 | 2.659 | 2.594 | 2.594 | 11,152 | +0.00(+0.00%) |
Oct 19, 2022 | 2.604 | 2.623 | 2.594 | 2.594 | 15,554 | -0.01(-0.36%) |
Oct 18, 2022 | 2.613 | 2.670 | 2.604 | 2.604 | 31,125 | +0.00(+0.00%) |
Oct 17, 2022 | 2.528 | 2.632 | 2.528 | 2.604 | 11,401 | +0.01(+0.36%) |
Oct 14, 2022 | 2.538 | 2.717 | 2.528 | 2.594 | 32,336 | +0.05(+2.14%) |
Oct 13, 2022 | 2.493 | 2.587 | 2.484 | 2.540 | 33,172 | -0.01(-0.37%) |
Oct 12, 2022 | 2.653 | 2.653 | 2.550 | 2.550 | 12,338 | -0.04(-1.45%) |
Oct 11, 2022 | 2.681 | 2.681 | 2.554 | 2.587 | 30,504 | -0.10(-3.56%) |
Oct 10, 2022 | 2.681 | 2.700 | 2.644 | 2.683 | 24,335 | -0.01(-0.30%) |
Oct 07, 2022 | 2.860 | 2.891 | 2.634 | 2.691 | 56,778 | -0.17(-5.92%) |
Oct 06, 2022 | 2.926 | 2.935 | 2.860 | 2.860 | 13,032 | +0.01(+0.33%) |
Oct 05, 2022 | 2.935 | 2.954 | 2.823 | 2.851 | 10,532 | -0.05(-1.62%) |
Oct 04, 2022 | 2.822 | 2.926 | 2.822 | 2.898 | 33,794 | +0.07(+2.33%) |
Oct 03, 2022 | 2.691 | 2.860 | 2.691 | 2.832 | 46,083 | +0.13(+4.88%) |
Sep 30, 2022 | 2.672 | 2.724 | 2.672 | 2.700 | 25,357 | +0.02(+0.70%) |
Sep 29, 2022 | 2.681 | 2.738 | 2.663 | 2.681 | 14,844 | -0.04(-1.38%) |
Sep 28, 2022 | 2.747 | 2.757 | 2.710 | 2.719 | 24,361 | +0.01(+0.35%) |
Sep 27, 2022 | 2.719 | 2.727 | 2.681 | 2.710 | 22,021 | +0.02(+0.70%) |
Sep 26, 2022 | 2.681 | 2.766 | 2.681 | 2.691 | 15,979 | -0.05(-1.72%) |
Sep 23, 2022 | 2.775 | 2.785 | 2.719 | 2.738 | 60,992 | -0.07(-2.35%) |
Sep 22, 2022 | 2.841 | 2.874 | 2.776 | 2.804 | 11,973 | -0.04(-1.32%) |
Sep 21, 2022 | 2.879 | 2.907 | 2.822 | 2.841 | 33,423 | -0.06(-1.95%) |
Sep 20, 2022 | 2.926 | 2.964 | 2.822 | 2.898 | 27,745 | -0.05(-1.60%) |
Sep 19, 2022 | 2.822 | 2.982 | 2.663 | 2.945 | 53,035 | +0.06(+1.95%) |
Sep 16, 2022 | 3.086 | 3.086 | 2.879 | 2.888 | 87,366 | -0.14(-4.66%) |
Sep 15, 2022 | 3.001 | 3.058 | 2.973 | 3.029 | 49,510 | +0.03(+0.94%) |
Sep 14, 2022 | 2.982 | 3.086 | 2.907 | 3.001 | 78,148 | +0.01(+0.31%) |
Sep 13, 2022 | 3.368 | 3.368 | 2.917 | 2.992 | 165,354 | -0.40(-11.67%) |
Sep 12, 2022 | 3.387 | 3.525 | 3.387 | 3.387 | 32,474 | -0.04(-1.10%) |
Sep 09, 2022 | 3.406 | 3.519 | 3.387 | 3.425 | 36,592 | -0.09(-2.48%) |
Sep 08, 2022 | 3.380 | 3.512 | 3.380 | 3.512 | 24,403 | +0.08(+2.19%) |
Sep 07, 2022 | 3.418 | 3.437 | 3.361 | 3.437 | 20,183 | +0.01(+0.27%) |
Sep 06, 2022 | 3.530 | 3.530 | 3.408 | 3.427 | 36,592 | -0.10(-2.93%) |
Sep 02, 2022 | 3.540 | 3.699 | 3.503 | 3.530 | 45,745 | +0.01(+0.27%) |
Sep 01, 2022 | 3.521 | 3.549 | 3.502 | 3.521 | 28,701 | -0.03(-0.79%) |
Aug 31, 2022 | 3.620 | 3.620 | 3.530 | 3.549 | 20,501 | -0.07(-1.82%) |
Aug 30, 2022 | 3.634 | 3.643 | 3.521 | 3.615 | 53,214 | -0.04(-1.03%) |
Aug 29, 2022 | 3.699 | 3.711 | 3.653 | 3.653 | 22,622 | -0.09(-2.50%) |
Aug 26, 2022 | 3.793 | 3.795 | 3.709 | 3.746 | 25,570 | +0.00(+0.00%) |
Aug 25, 2022 | 3.775 | 3.828 | 3.718 | 3.746 | 17,074 | -0.02(-0.50%) |
Aug 24, 2022 | 3.742 | 3.793 | 3.705 | 3.765 | 37,952 | +0.04(+1.01%) |
Aug 23, 2022 | 3.850 | 3.852 | 3.681 | 3.728 | 51,892 | -0.04(-1.00%) |
Aug 22, 2022 | 3.925 | 3.990 | 3.756 | 3.765 | 39,176 | -0.16(-4.07%) |
Aug 19, 2022 | 3.934 | 4.033 | 3.901 | 3.925 | 12,974 | -0.06(-1.41%) |
Aug 18, 2022 | 4.020 | 4.056 | 3.934 | 3.981 | 23,356 | -0.02(-0.47%) |
Aug 17, 2022 | 3.981 | 4.019 | 3.897 | 4.000 | 15,031 | +0.01(+0.24%) |
Aug 16, 2022 | 4.066 | 4.080 | 3.972 | 3.990 | 24,828 | -0.07(-1.62%) |
Aug 15, 2022 | 3.962 | 4.075 | 3.934 | 4.056 | 13,120 | +0.05(+1.17%) |
Aug 12, 2022 | 3.907 | 4.019 | 3.907 | 4.009 | 20,325 | +0.03(+0.71%) |
Aug 11, 2022 | 3.981 | 4.019 | 3.915 | 3.981 | 22,981 | +0.07(+1.68%) |
Aug 10, 2022 | 3.906 | 3.967 | 3.868 | 3.915 | 25,970 | +0.02(+0.48%) |
Aug 09, 2022 | 3.944 | 4.056 | 3.897 | 3.897 | 46,750 | -0.05(-1.19%) |
Aug 08, 2022 | 4.000 | 4.056 | 3.915 | 3.944 | 38,373 | -0.05(-1.18%) |
Aug 05, 2022 | 3.934 | 4.000 | 3.897 | 3.990 | 39,832 | +0.06(+1.61%) |
Aug 04, 2022 | 3.899 | 3.965 | 3.880 | 3.927 | 21,775 | +0.04(+0.96%) |
Aug 03, 2022 | 3.974 | 4.068 | 3.890 | 3.890 | 36,593 | -0.04(-0.95%) |
Aug 02, 2022 | 3.993 | 3.993 | 3.927 | 3.927 | 20,791 | -0.04(-0.95%) |
Aug 01, 2022 | 3.927 | 3.983 | 3.899 | 3.965 | 31,939 | +0.04(+0.95%) |
Jul 29, 2022 | 3.946 | 3.955 | 3.861 | 3.927 | 63,074 | -0.04(-0.95%) |
Jul 28, 2022 | 4.077 | 4.089 | 3.951 | 3.965 | 21,487 | -0.07(-1.86%) |
Jul 27, 2022 | 3.946 | 4.077 | 3.908 | 4.040 | 23,669 | +0.16(+4.11%) |
Jul 26, 2022 | 3.890 | 3.936 | 3.843 | 3.880 | 30,625 | -0.10(-2.59%) |
Jul 25, 2022 | 4.068 | 4.086 | 3.871 | 3.983 | 54,530 | -0.05(-1.16%) |
Jul 22, 2022 | 4.119 | 4.138 | 3.981 | 4.030 | 12,974 | -0.08(-2.05%) |
Jul 21, 2022 | 4.086 | 4.161 | 4.058 | 4.115 | 17,565 | +0.00(+0.00%) |
Jul 20, 2022 | 4.171 | 4.218 | 4.086 | 4.115 | 35,198 | +0.04(+0.92%) |
Jul 19, 2022 | 4.021 | 4.218 | 4.021 | 4.077 | 28,471 | +0.07(+1.64%) |
Jul 18, 2022 | 4.040 | 4.063 | 3.955 | 4.011 | 17,662 | +0.02(+0.58%) |
Jul 15, 2022 | 3.946 | 4.030 | 3.936 | 3.988 | 12,559 | +0.12(+3.04%) |
Jul 14, 2022 | 3.918 | 3.955 | 3.852 | 3.871 | 31,176 | -0.11(-2.82%) |
Jul 13, 2022 | 3.955 | 4.082 | 3.852 | 3.983 | 78,705 | -0.02(-0.47%) |
Jul 12, 2022 | 3.983 | 4.021 | 3.955 | 4.002 | 22,874 | +0.02(+0.47%) |
Jul 11, 2022 | 4.021 | 4.021 | 3.890 | 3.983 | 38,503 | +0.01(+0.24%) |
Jul 08, 2022 | 4.021 | 4.040 | 3.940 | 3.974 | 22,786 | -0.07(-1.68%) |
Jul 07, 2022 | 3.995 | 4.117 | 3.958 | 4.042 | 29,722 | +0.10(+2.61%) |
Jul 06, 2022 | 4.107 | 4.154 | 3.836 | 3.939 | 52,044 | -0.14(-3.44%) |
Jul 05, 2022 | 4.173 | 4.173 | 4.037 | 4.079 | 20,259 | -0.09(-2.24%) |
Jul 01, 2022 | 4.098 | 4.248 | 4.033 | 4.173 | 39,368 | +0.04(+0.91%) |
Jun 30, 2022 | 4.079 | 4.182 | 3.967 | 4.135 | 36,744 | -0.02(-0.45%) |
Jun 29, 2022 | 4.023 | 4.167 | 3.939 | 4.154 | 96,259 | +0.06(+1.37%) |
Jun 28, 2022 | 4.154 | 4.304 | 4.089 | 4.098 | 53,232 | -0.08(-2.01%) |
Jun 27, 2022 | 4.304 | 4.351 | 4.107 | 4.182 | 131,604 | +0.06(+1.36%) |
Jun 24, 2022 | 4.126 | 4.164 | 4.089 | 4.126 | 74,163 | +0.08(+2.08%) |
Jun 23, 2022 | 3.967 | 4.163 | 3.948 | 4.042 | 30,394 | +0.09(+2.37%) |
Jun 22, 2022 | 4.098 | 4.182 | 3.892 | 3.948 | 102,951 | -0.19(-4.52%) |
Jun 21, 2022 | 4.117 | 4.210 | 4.070 | 4.135 | 124,989 | +0.03(+0.68%) |
Jun 17, 2022 | 4.070 | 4.126 | 4.051 | 4.107 | 54,773 | +0.05(+1.15%) |
Jun 16, 2022 | 4.276 | 4.295 | 3.948 | 4.061 | 155,648 | -0.23(-5.45%) |
Jun 15, 2022 | 4.257 | 4.444 | 4.256 | 4.295 | 194,283 | +0.08(+2.00%) |
Jun 14, 2022 | 4.351 | 4.444 | 4.164 | 4.210 | 189,347 | -0.14(-3.23%) |
Jun 13, 2022 | 4.369 | 4.416 | 4.210 | 4.351 | 120,607 | -0.14(-3.12%) |
Jun 10, 2022 | 4.510 | 4.585 | 4.463 | 4.491 | 138,251 | -0.10(-2.09%) |
Jun 09, 2022 | 4.484 | 4.643 | 4.465 | 4.587 | 28,511 | +0.06(+1.24%) |
Jun 08, 2022 | 4.503 | 4.634 | 4.484 | 4.531 | 76,554 | -0.03(-0.61%) |
Jun 07, 2022 | 4.606 | 4.772 | 4.559 | 4.559 | 67,901 | -0.10(-2.20%) |
Jun 06, 2022 | 4.568 | 4.718 | 4.465 | 4.662 | 61,758 | +0.14(+3.10%) |
Jun 03, 2022 | 4.484 | 4.550 | 4.437 | 4.522 | 33,265 | -0.02(-0.41%) |
Jun 02, 2022 | 4.596 | 4.671 | 4.484 | 4.540 | 25,875 | -0.07(-1.62%) |
Jun 01, 2022 | 4.522 | 4.652 | 4.456 | 4.615 | 44,304 | +0.12(+2.70%) |
May 31, 2022 | 4.559 | 4.559 | 4.437 | 4.493 | 27,524 | -0.05(-1.03%) |
May 27, 2022 | 4.578 | 4.578 | 4.503 | 4.540 | 27,150 | +0.01(+0.21%) |
May 26, 2022 | 4.419 | 4.578 | 4.321 | 4.531 | 61,037 | +0.13(+2.97%) |
May 25, 2022 | 4.138 | 4.419 | 4.138 | 4.400 | 43,199 | +0.26(+6.32%) |
May 24, 2022 | 4.400 | 4.400 | 4.092 | 4.138 | 71,615 | -0.30(-6.74%) |
May 23, 2022 | 4.465 | 4.484 | 4.363 | 4.437 | 21,224 | +0.04(+0.85%) |
May 20, 2022 | 4.559 | 4.559 | 4.279 | 4.400 | 42,083 | -0.11(-2.48%) |
May 19, 2022 | 4.419 | 4.550 | 4.419 | 4.512 | 36,511 | +0.02(+0.42%) |
May 18, 2022 | 4.508 | 4.550 | 4.456 | 4.493 | 54,920 | -0.03(-0.62%) |
May 17, 2022 | 4.437 | 4.587 | 4.437 | 4.522 | 26,054 | +0.19(+4.31%) |
May 16, 2022 | 4.456 | 4.540 | 4.307 | 4.335 | 32,368 | -0.09(-2.11%) |
May 13, 2022 | 4.279 | 4.456 | 4.269 | 4.428 | 30,510 | +0.21(+4.87%) |
May 12, 2022 | 4.138 | 4.344 | 4.120 | 4.223 | 92,419 | +0.02(+0.44%) |
May 11, 2022 | 4.185 | 4.422 | 4.129 | 4.204 | 76,252 | -0.09(-2.17%) |
May 10, 2022 | 4.204 | 4.437 | 3.998 | 4.297 | 111,126 | +0.07(+1.77%) |
May 09, 2022 | 4.522 | 4.592 | 4.157 | 4.223 | 88,603 | -0.42(-9.05%) |
May 06, 2022 | 4.718 | 4.848 | 4.606 | 4.643 | 37,989 | -0.11(-2.21%) |
May 05, 2022 | 4.841 | 4.841 | 4.701 | 4.748 | 32,366 | -0.19(-3.78%) |
May 04, 2022 | 4.832 | 4.956 | 4.720 | 4.935 | 63,666 | +0.05(+0.95%) |
May 03, 2022 | 4.785 | 4.972 | 4.785 | 4.888 | 27,911 | +0.07(+1.35%) |