Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.860 | 2.895 | 2.855 | 2.870 | 32,745 | +0.02(+0.70%) |
Jan 30, 2023 | 2.770 | 2.950 | 2.770 | 2.850 | 144,952 | +0.10(+3.64%) |
Jan 27, 2023 | 2.800 | 2.820 | 2.700 | 2.750 | 55,649 | -0.09(-3.17%) |
Jan 26, 2023 | 2.960 | 2.960 | 2.790 | 2.840 | 47,236 | -0.11(-3.73%) |
Jan 25, 2023 | 2.830 | 2.950 | 2.830 | 2.950 | 32,585 | +0.15(+5.36%) |
Jan 24, 2023 | 2.830 | 2.900 | 2.800 | 2.800 | 29,887 | -0.03(-1.06%) |
Jan 23, 2023 | 2.820 | 3.020 | 2.760 | 2.830 | 66,747 | -0.03(-1.05%) |
Jan 20, 2023 | 2.950 | 2.990 | 2.830 | 2.860 | 61,597 | -0.12(-4.03%) |
Jan 19, 2023 | 2.920 | 3.010 | 2.913 | 2.980 | 59,027 | +0.08(+2.76%) |
Jan 18, 2023 | 2.950 | 2.950 | 2.770 | 2.900 | 44,727 | -0.10(-3.33%) |
Jan 17, 2023 | 2.940 | 3.060 | 2.940 | 3.000 | 93,936 | +0.11(+3.81%) |
Jan 13, 2023 | 2.940 | 2.955 | 2.880 | 2.890 | 16,435 | -0.03(-1.03%) |
Jan 12, 2023 | 2.990 | 3.040 | 2.860 | 2.920 | 68,887 | -0.09(-2.99%) |
Jan 11, 2023 | 2.940 | 3.070 | 2.890 | 3.010 | 91,817 | +0.10(+3.44%) |
Jan 10, 2023 | 2.770 | 2.920 | 2.750 | 2.910 | 61,687 | +0.18(+6.59%) |
Jan 09, 2023 | 2.670 | 2.780 | 2.665 | 2.730 | 95,119 | +0.08(+3.02%) |
Jan 06, 2023 | 2.690 | 2.750 | 2.590 | 2.650 | 115,794 | +0.01(+0.38%) |
Jan 05, 2023 | 2.640 | 2.670 | 2.550 | 2.640 | 107,822 | +0.05(+1.93%) |
Jan 04, 2023 | 2.510 | 2.600 | 2.490 | 2.590 | 40,186 | +0.04(+1.57%) |
Jan 03, 2023 | 2.400 | 2.560 | 2.400 | 2.550 | 41,813 | +0.17(+7.14%) |
Dec 30, 2022 | 2.300 | 2.410 | 2.300 | 2.380 | 35,165 | +0.03(+1.28%) |
Dec 29, 2022 | 2.330 | 2.400 | 2.290 | 2.350 | 61,437 | +0.02(+0.86%) |
Dec 28, 2022 | 2.390 | 2.430 | 2.300 | 2.330 | 30,147 | -0.02(-0.85%) |
Dec 27, 2022 | 2.260 | 2.450 | 2.230 | 2.350 | 60,405 | +0.06(+2.62%) |
Dec 23, 2022 | 2.280 | 2.300 | 2.250 | 2.290 | 21,031 | +0.03(+1.33%) |
Dec 22, 2022 | 2.270 | 2.300 | 2.200 | 2.260 | 175,255 | -0.02(-0.88%) |
Dec 21, 2022 | 2.350 | 2.370 | 2.220 | 2.280 | 129,910 | -0.03(-1.30%) |
Dec 20, 2022 | 2.380 | 2.430 | 2.290 | 2.310 | 60,723 | -0.09(-3.75%) |
Dec 19, 2022 | 2.420 | 2.500 | 2.340 | 2.400 | 56,230 | -0.04(-1.64%) |
Dec 16, 2022 | 2.480 | 2.520 | 2.405 | 2.440 | 55,526 | -0.06(-2.40%) |
Dec 15, 2022 | 2.530 | 2.590 | 2.440 | 2.500 | 62,855 | -0.01(-0.40%) |
Dec 14, 2022 | 2.550 | 2.600 | 2.510 | 2.510 | 80,586 | -0.04(-1.57%) |
Dec 13, 2022 | 2.440 | 2.600 | 2.330 | 2.550 | 105,342 | +0.16(+6.69%) |
Dec 12, 2022 | 2.380 | 2.480 | 2.380 | 2.390 | 60,108 | -0.01(-0.42%) |
Dec 09, 2022 | 2.420 | 2.482 | 2.400 | 2.400 | 16,718 | -0.02(-0.83%) |
Dec 08, 2022 | 2.470 | 2.500 | 2.420 | 2.420 | 36,276 | -0.08(-3.20%) |
Dec 07, 2022 | 2.500 | 2.530 | 2.440 | 2.500 | 43,308 | +0.06(+2.46%) |
Dec 06, 2022 | 2.450 | 2.510 | 2.410 | 2.440 | 26,085 | -0.05(-2.01%) |
Dec 05, 2022 | 2.530 | 2.650 | 2.470 | 2.490 | 32,953 | -0.06(-2.35%) |
Dec 02, 2022 | 2.520 | 2.585 | 2.500 | 2.550 | 59,142 | -0.02(-0.78%) |
Dec 01, 2022 | 2.650 | 2.650 | 2.570 | 2.570 | 39,659 | -0.07(-2.65%) |
Nov 30, 2022 | 2.670 | 2.690 | 2.630 | 2.640 | 36,409 | +0.01(+0.38%) |
Nov 29, 2022 | 2.620 | 2.650 | 2.585 | 2.630 | 45,883 | +0.02(+0.77%) |
Nov 28, 2022 | 2.430 | 2.710 | 2.410 | 2.610 | 78,368 | +0.17(+6.97%) |
Nov 25, 2022 | 2.350 | 2.491 | 2.350 | 2.440 | 59,484 | +0.10(+4.27%) |
Nov 23, 2022 | 2.280 | 2.360 | 2.280 | 2.340 | 55,741 | +0.07(+3.08%) |
Nov 22, 2022 | 2.210 | 2.302 | 2.210 | 2.270 | 119,449 | +0.03(+1.34%) |
Nov 21, 2022 | 2.250 | 2.330 | 2.220 | 2.240 | 242,658 | +0.02(+0.90%) |
Nov 18, 2022 | 2.220 | 2.312 | 2.160 | 2.220 | 238,062 | +0.04(+1.83%) |
Nov 17, 2022 | 2.280 | 2.390 | 2.100 | 2.180 | 100,224 | -0.13(-5.63%) |
Nov 16, 2022 | 2.260 | 2.360 | 2.238 | 2.310 | 33,012 | +0.01(+0.43%) |
Nov 15, 2022 | 2.300 | 2.403 | 2.280 | 2.300 | 123,769 | +0.00(+0.00%) |
Nov 14, 2022 | 2.280 | 2.470 | 2.280 | 2.300 | 291,190 | +0.01(+0.44%) |
Nov 11, 2022 | 2.320 | 2.390 | 2.290 | 2.290 | 61,724 | +0.00(+0.00%) |
Nov 10, 2022 | 2.310 | 2.350 | 2.240 | 2.290 | 88,849 | +0.05(+2.23%) |
Nov 09, 2022 | 2.270 | 2.285 | 2.230 | 2.240 | 50,431 | -0.01(-0.44%) |
Nov 08, 2022 | 2.340 | 2.400 | 2.240 | 2.250 | 26,078 | -0.05(-2.17%) |
Nov 07, 2022 | 2.320 | 2.380 | 2.280 | 2.300 | 34,126 | +0.01(+0.44%) |
Nov 04, 2022 | 2.370 | 2.380 | 2.270 | 2.290 | 33,620 | -0.06(-2.55%) |
Nov 03, 2022 | 2.230 | 2.570 | 2.170 | 2.350 | 104,994 | +0.08(+3.52%) |
Nov 02, 2022 | 2.290 | 2.360 | 2.240 | 2.270 | 74,557 | +0.01(+0.44%) |
Nov 01, 2022 | 2.310 | 2.344 | 2.230 | 2.260 | 116,735 | -0.02(-0.88%) |
Oct 31, 2022 | 2.400 | 2.480 | 2.280 | 2.280 | 94,274 | -0.16(-6.56%) |
Oct 28, 2022 | 2.450 | 2.480 | 2.386 | 2.440 | 62,057 | -0.04(-1.61%) |
Oct 27, 2022 | 2.650 | 2.650 | 2.470 | 2.480 | 101,465 | -0.04(-1.59%) |
Oct 26, 2022 | 2.620 | 2.770 | 2.520 | 2.520 | 63,401 | -0.11(-4.18%) |
Oct 25, 2022 | 2.660 | 2.699 | 2.480 | 2.630 | 40,792 | +0.00(+0.00%) |
Oct 24, 2022 | 2.520 | 2.690 | 2.520 | 2.630 | 52,597 | +0.14(+5.62%) |
Oct 21, 2022 | 2.480 | 2.510 | 2.470 | 2.490 | 37,033 | -0.01(-0.40%) |
Oct 20, 2022 | 2.510 | 2.550 | 2.470 | 2.500 | 17,057 | +0.03(+1.21%) |
Oct 19, 2022 | 2.460 | 2.510 | 2.460 | 2.470 | 24,589 | +0.01(+0.41%) |
Oct 18, 2022 | 2.500 | 2.560 | 2.460 | 2.460 | 33,698 | +0.03(+1.23%) |
Oct 17, 2022 | 2.470 | 2.520 | 2.369 | 2.430 | 40,495 | -0.05(-2.02%) |
Oct 14, 2022 | 2.520 | 2.520 | 2.400 | 2.480 | 14,099 | -0.06(-2.36%) |
Oct 13, 2022 | 2.320 | 2.540 | 2.320 | 2.540 | 23,476 | +0.17(+7.17%) |
Oct 12, 2022 | 2.430 | 2.430 | 2.320 | 2.370 | 19,484 | -0.06(-2.47%) |
Oct 11, 2022 | 2.470 | 2.490 | 2.410 | 2.430 | 28,148 | -0.09(-3.57%) |
Oct 10, 2022 | 2.440 | 2.550 | 2.440 | 2.520 | 14,862 | +0.05(+2.02%) |
Oct 07, 2022 | 2.570 | 2.630 | 2.460 | 2.470 | 23,205 | -0.11(-4.26%) |
Oct 06, 2022 | 2.520 | 2.590 | 2.520 | 2.580 | 10,721 | +0.03(+1.18%) |
Oct 05, 2022 | 2.600 | 2.740 | 2.520 | 2.550 | 44,953 | +0.04(+1.59%) |
Oct 04, 2022 | 2.510 | 2.620 | 2.510 | 2.510 | 39,530 | -0.03(-1.18%) |
Oct 03, 2022 | 2.620 | 2.620 | 2.500 | 2.540 | 100,394 | -0.10(-3.79%) |
Sep 30, 2022 | 2.360 | 2.720 | 2.360 | 2.640 | 68,393 | +0.20(+8.20%) |
Sep 29, 2022 | 2.400 | 2.450 | 2.336 | 2.440 | 48,790 | +0.06(+2.52%) |
Sep 28, 2022 | 2.400 | 2.440 | 2.340 | 2.380 | 13,963 | +0.05(+2.15%) |
Sep 27, 2022 | 2.410 | 2.409 | 2.280 | 2.330 | 41,539 | -0.03(-1.27%) |
Sep 26, 2022 | 2.400 | 2.460 | 2.350 | 2.360 | 18,516 | -0.03(-1.26%) |
Sep 23, 2022 | 2.380 | 2.470 | 2.350 | 2.390 | 60,851 | +0.02(+0.84%) |
Sep 22, 2022 | 2.560 | 2.555 | 2.350 | 2.370 | 14,812 | -0.13(-5.20%) |
Sep 21, 2022 | 2.380 | 2.540 | 2.380 | 2.500 | 20,249 | +0.09(+3.73%) |
Sep 20, 2022 | 2.470 | 2.492 | 2.400 | 2.410 | 35,644 | -0.09(-3.60%) |
Sep 19, 2022 | 2.470 | 2.580 | 2.440 | 2.500 | 47,189 | -0.04(-1.57%) |
Sep 16, 2022 | 2.590 | 2.640 | 2.454 | 2.540 | 74,822 | -0.13(-4.87%) |
Sep 15, 2022 | 2.720 | 2.740 | 2.616 | 2.670 | 41,423 | +0.12(+4.71%) |
Sep 14, 2022 | 2.690 | 2.723 | 2.550 | 2.550 | 32,910 | -0.10(-3.77%) |
Sep 13, 2022 | 2.705 | 2.742 | 2.650 | 2.650 | 11,918 | -0.10(-3.64%) |
Sep 12, 2022 | 2.700 | 2.800 | 2.700 | 2.750 | 20,268 | +0.03(+1.10%) |
Sep 09, 2022 | 2.770 | 2.860 | 2.705 | 2.720 | 72,157 | -0.05(-1.81%) |
Sep 08, 2022 | 2.730 | 2.860 | 2.710 | 2.770 | 22,809 | +0.04(+1.47%) |
Sep 07, 2022 | 2.830 | 2.840 | 2.730 | 2.730 | 42,009 | -0.12(-4.21%) |
Sep 06, 2022 | 3.090 | 3.090 | 2.850 | 2.850 | 29,266 | -0.22(-7.17%) |
Sep 02, 2022 | 3.150 | 3.200 | 3.010 | 3.070 | 58,186 | -0.08(-2.54%) |
Sep 01, 2022 | 3.170 | 3.190 | 3.000 | 3.150 | 35,138 | -0.04(-1.25%) |
Aug 31, 2022 | 3.300 | 3.300 | 3.080 | 3.190 | 85,816 | -0.08(-2.45%) |
Aug 30, 2022 | 3.240 | 3.350 | 3.174 | 3.270 | 100,286 | +0.09(+2.83%) |
Aug 29, 2022 | 3.200 | 3.330 | 3.150 | 3.180 | 110,621 | -0.03(-0.93%) |
Aug 26, 2022 | 3.150 | 3.240 | 3.100 | 3.210 | 74,238 | +0.09(+2.88%) |
Aug 25, 2022 | 3.100 | 3.160 | 3.060 | 3.120 | 46,957 | +0.02(+0.65%) |
Aug 24, 2022 | 3.110 | 3.195 | 3.040 | 3.100 | 40,721 | -0.04(-1.27%) |
Aug 23, 2022 | 2.880 | 3.200 | 2.811 | 3.140 | 106,848 | +0.28(+9.79%) |
Aug 22, 2022 | 2.710 | 2.870 | 2.650 | 2.860 | 157,698 | +0.13(+4.76%) |
Aug 19, 2022 | 2.760 | 2.850 | 2.710 | 2.730 | 196,969 | -0.05(-1.80%) |
Aug 18, 2022 | 2.730 | 2.840 | 2.663 | 2.780 | 58,640 | +0.10(+3.73%) |
Aug 17, 2022 | 2.810 | 2.810 | 2.640 | 2.680 | 14,063 | -0.13(-4.63%) |
Aug 16, 2022 | 2.698 | 2.870 | 2.671 | 2.810 | 43,037 | +0.12(+4.46%) |
Aug 15, 2022 | 2.720 | 2.760 | 2.680 | 2.690 | 24,277 | -0.06(-2.18%) |
Aug 12, 2022 | 2.660 | 2.760 | 2.660 | 2.750 | 43,120 | +0.09(+3.38%) |
Aug 11, 2022 | 2.670 | 2.680 | 2.620 | 2.660 | 19,027 | +0.04(+1.53%) |
Aug 10, 2022 | 2.710 | 2.740 | 2.610 | 2.620 | 21,371 | -0.06(-2.24%) |
Aug 09, 2022 | 2.770 | 2.770 | 2.680 | 2.680 | 23,188 | -0.08(-2.90%) |
Aug 08, 2022 | 2.670 | 2.800 | 2.670 | 2.760 | 60,615 | +0.08(+2.99%) |
Aug 05, 2022 | 2.580 | 2.690 | 2.570 | 2.680 | 30,059 | +0.04(+1.52%) |
Aug 04, 2022 | 2.640 | 2.730 | 2.600 | 2.640 | 58,428 | -0.06(-2.22%) |
Aug 03, 2022 | 2.560 | 2.700 | 2.544 | 2.700 | 57,162 | +0.12(+4.65%) |
Aug 02, 2022 | 2.690 | 2.800 | 2.550 | 2.580 | 125,436 | -0.13(-4.80%) |
Aug 01, 2022 | 2.670 | 2.740 | 2.593 | 2.710 | 75,596 | +0.03(+1.12%) |
Jul 29, 2022 | 2.690 | 2.720 | 2.620 | 2.680 | 61,911 | -0.01(-0.37%) |
Jul 28, 2022 | 2.480 | 2.720 | 2.410 | 2.690 | 128,502 | +0.23(+9.35%) |
Jul 27, 2022 | 2.520 | 2.590 | 2.410 | 2.460 | 48,005 | -0.08(-3.15%) |
Jul 26, 2022 | 2.436 | 2.590 | 2.436 | 2.540 | 28,001 | +0.09(+3.67%) |
Jul 25, 2022 | 2.620 | 2.650 | 2.450 | 2.450 | 38,382 | -0.12(-4.67%) |
Jul 22, 2022 | 2.530 | 2.670 | 2.520 | 2.570 | 28,962 | +0.00(+0.00%) |
Jul 21, 2022 | 2.400 | 2.719 | 2.380 | 2.570 | 55,616 | +0.11(+4.47%) |
Jul 20, 2022 | 2.380 | 2.490 | 2.379 | 2.460 | 57,173 | +0.08(+3.36%) |
Jul 19, 2022 | 2.320 | 2.430 | 2.318 | 2.380 | 53,118 | +0.08(+3.48%) |
Jul 18, 2022 | 2.350 | 2.385 | 2.260 | 2.300 | 168,842 | +0.03(+1.32%) |
Jul 15, 2022 | 2.270 | 2.360 | 2.260 | 2.270 | 84,289 | +0.00(+0.00%) |
Jul 14, 2022 | 2.260 | 2.320 | 2.260 | 2.270 | 45,381 | +0.00(+0.00%) |
Jul 13, 2022 | 2.300 | 2.310 | 2.230 | 2.270 | 98,890 | +0.01(+0.44%) |
Jul 12, 2022 | 2.280 | 2.320 | 2.260 | 2.260 | 57,952 | -0.03(-1.31%) |
Jul 11, 2022 | 2.230 | 2.330 | 2.200 | 2.290 | 105,026 | +0.01(+0.44%) |
Jul 08, 2022 | 2.220 | 2.310 | 2.200 | 2.280 | 57,672 | +0.00(+0.00%) |
Jul 07, 2022 | 2.280 | 2.360 | 2.280 | 2.280 | 38,975 | +0.05(+2.24%) |
Jul 06, 2022 | 2.250 | 2.307 | 2.230 | 2.230 | 16,828 | -0.02(-0.89%) |
Jul 05, 2022 | 2.160 | 2.320 | 2.140 | 2.250 | 31,029 | +0.02(+0.90%) |
Jul 01, 2022 | 2.220 | 2.330 | 2.190 | 2.230 | 100,888 | -0.05(-2.19%) |
Jun 30, 2022 | 2.180 | 2.290 | 2.180 | 2.280 | 26,977 | +0.08(+3.64%) |
Jun 29, 2022 | 2.240 | 2.290 | 2.100 | 2.200 | 110,468 | -0.05(-2.22%) |
Jun 28, 2022 | 2.340 | 2.460 | 2.250 | 2.250 | 29,119 | -0.10(-4.26%) |
Jun 27, 2022 | 2.420 | 2.450 | 2.330 | 2.350 | 64,112 | -0.07(-2.89%) |
Jun 24, 2022 | 2.420 | 2.570 | 2.420 | 2.420 | 43,299 | -0.02(-0.82%) |
Jun 23, 2022 | 2.500 | 2.530 | 2.440 | 2.440 | 31,752 | -0.11(-4.31%) |
Jun 22, 2022 | 2.460 | 2.630 | 2.460 | 2.550 | 11,638 | +0.01(+0.39%) |
Jun 21, 2022 | 2.610 | 2.630 | 2.480 | 2.540 | 34,920 | -0.12(-4.51%) |
Jun 17, 2022 | 2.300 | 2.660 | 2.290 | 2.660 | 86,077 | +0.24(+9.92%) |
Jun 16, 2022 | 2.590 | 2.590 | 2.370 | 2.420 | 92,337 | -0.18(-6.92%) |
Jun 15, 2022 | 2.590 | 2.660 | 2.530 | 2.600 | 39,881 | +0.03(+1.17%) |
Jun 14, 2022 | 2.590 | 2.635 | 2.570 | 2.570 | 21,107 | +0.02(+0.78%) |
Jun 13, 2022 | 2.720 | 2.720 | 2.517 | 2.550 | 53,577 | -0.20(-7.27%) |
Jun 10, 2022 | 2.780 | 2.860 | 2.630 | 2.750 | 45,385 | -0.09(-3.17%) |
Jun 09, 2022 | 2.870 | 2.900 | 2.822 | 2.840 | 23,819 | -0.04(-1.39%) |
Jun 08, 2022 | 2.900 | 2.950 | 2.840 | 2.880 | 59,814 | +0.06(+2.13%) |
Jun 07, 2022 | 2.590 | 2.900 | 2.570 | 2.820 | 142,730 | +0.25(+9.73%) |
Jun 06, 2022 | 2.730 | 2.790 | 2.570 | 2.570 | 40,515 | -0.09(-3.38%) |
Jun 03, 2022 | 2.730 | 2.775 | 2.610 | 2.660 | 24,009 | -0.16(-5.67%) |
Jun 02, 2022 | 2.860 | 2.930 | 2.770 | 2.820 | 32,524 | -0.01(-0.35%) |
Jun 01, 2022 | 2.640 | 2.850 | 2.640 | 2.830 | 40,014 | +0.18(+6.79%) |
May 31, 2022 | 2.500 | 2.720 | 2.500 | 2.650 | 56,079 | +0.13(+5.16%) |
May 27, 2022 | 2.730 | 2.780 | 2.450 | 2.520 | 130,565 | -0.20(-7.35%) |
May 26, 2022 | 2.700 | 2.770 | 2.570 | 2.720 | 55,418 | +0.07(+2.64%) |
May 25, 2022 | 2.500 | 2.730 | 2.470 | 2.650 | 45,557 | +0.12(+4.74%) |
May 24, 2022 | 2.650 | 2.650 | 2.500 | 2.530 | 60,157 | -0.16(-5.95%) |
May 23, 2022 | 2.700 | 2.770 | 2.570 | 2.690 | 52,649 | -0.03(-1.10%) |
May 20, 2022 | 2.820 | 2.820 | 2.710 | 2.720 | 23,786 | -0.07(-2.51%) |
May 19, 2022 | 2.810 | 2.820 | 2.740 | 2.790 | 29,167 | -0.05(-1.76%) |
May 18, 2022 | 2.810 | 2.900 | 2.740 | 2.840 | 46,114 | -0.01(-0.35%) |
May 17, 2022 | 2.730 | 2.900 | 2.613 | 2.850 | 72,159 | +0.21(+7.95%) |
May 16, 2022 | 2.670 | 2.699 | 2.630 | 2.640 | 14,749 | -0.06(-2.22%) |
May 13, 2022 | 2.660 | 2.755 | 2.620 | 2.700 | 42,264 | +0.06(+2.27%) |
May 12, 2022 | 2.440 | 2.690 | 2.435 | 2.640 | 33,838 | +0.13(+5.18%) |
May 11, 2022 | 2.520 | 2.570 | 2.420 | 2.510 | 65,855 | -0.01(-0.40%) |
May 10, 2022 | 2.510 | 2.600 | 2.420 | 2.520 | 90,244 | +0.02(+0.80%) |
May 09, 2022 | 2.620 | 2.620 | 2.430 | 2.500 | 140,052 | -0.17(-6.37%) |
May 06, 2022 | 2.660 | 2.768 | 2.580 | 2.670 | 110,359 | +0.00(+0.00%) |
May 05, 2022 | 2.840 | 2.850 | 2.640 | 2.670 | 90,826 | -0.21(-7.29%) |
May 04, 2022 | 2.750 | 2.880 | 2.720 | 2.880 | 39,928 | +0.16(+5.88%) |
May 03, 2022 | 2.770 | 2.868 | 2.639 | 2.720 | 102,415 | -0.06(-2.16%) |
May 02, 2022 | 2.730 | 2.780 | 2.600 | 2.780 | 208,595 | +0.12(+4.51%) |
Apr 29, 2022 | 2.490 | 2.700 | 2.450 | 2.660 | 316,774 | +0.20(+8.13%) |
Apr 28, 2022 | 2.380 | 2.500 | 2.330 | 2.460 | 198,753 | +0.09(+3.80%) |
Apr 27, 2022 | 2.280 | 2.430 | 2.270 | 2.370 | 119,736 | +0.12(+5.33%) |
Apr 26, 2022 | 2.330 | 2.340 | 2.240 | 2.250 | 85,124 | -0.08(-3.43%) |
Apr 25, 2022 | 2.340 | 2.360 | 2.290 | 2.330 | 66,057 | -0.02(-0.85%) |
Apr 22, 2022 | 2.430 | 2.430 | 2.330 | 2.350 | 92,521 | -0.06(-2.49%) |
Apr 21, 2022 | 2.510 | 2.610 | 2.400 | 2.410 | 127,680 | -0.23(-8.71%) |
Apr 20, 2022 | 2.430 | 2.650 | 2.381 | 2.640 | 110,306 | +0.24(+10.00%) |
Apr 19, 2022 | 2.320 | 2.550 | 2.320 | 2.400 | 138,705 | +0.03(+1.27%) |
Apr 18, 2022 | 2.450 | 2.510 | 2.330 | 2.370 | 198,807 | -0.19(-7.42%) |
Apr 14, 2022 | 2.460 | 2.588 | 2.381 | 2.560 | 159,940 | +0.13(+5.35%) |
Apr 13, 2022 | 2.360 | 2.480 | 2.300 | 2.430 | 136,566 | +0.08(+3.40%) |
Apr 12, 2022 | 2.600 | 2.600 | 2.320 | 2.350 | 94,128 | -0.23(-8.91%) |
Apr 11, 2022 | 2.390 | 2.630 | 2.380 | 2.580 | 211,888 | +0.27(+11.69%) |
Apr 08, 2022 | 2.450 | 2.490 | 2.300 | 2.310 | 181,269 | -0.16(-6.48%) |
Apr 07, 2022 | 2.640 | 2.690 | 2.421 | 2.470 | 265,966 | -0.17(-6.44%) |
Apr 06, 2022 | 2.590 | 2.680 | 2.450 | 2.640 | 184,370 | +0.06(+2.33%) |
Apr 05, 2022 | 2.530 | 2.650 | 2.530 | 2.580 | 120,458 | +0.05(+1.98%) |
Apr 04, 2022 | 2.620 | 2.620 | 2.495 | 2.530 | 131,889 | -0.12(-4.53%) |
Apr 01, 2022 | 2.500 | 2.670 | 2.470 | 2.650 | 124,724 | +0.17(+6.85%) |
Mar 31, 2022 | 2.670 | 2.750 | 2.470 | 2.480 | 64,792 | -0.18(-6.77%) |
Mar 30, 2022 | 2.650 | 2.710 | 2.580 | 2.660 | 98,189 | +0.00(+0.00%) |
Mar 29, 2022 | 2.700 | 2.820 | 2.650 | 2.660 | 163,976 | -0.04(-1.48%) |
Mar 28, 2022 | 2.570 | 2.700 | 2.560 | 2.700 | 195,374 | +0.09(+3.45%) |
Mar 25, 2022 | 2.380 | 2.630 | 2.360 | 2.610 | 287,387 | +0.21(+8.75%) |
Mar 24, 2022 | 2.250 | 2.710 | 2.250 | 2.400 | 375,272 | +0.18(+8.11%) |
Mar 23, 2022 | 2.240 | 2.292 | 2.190 | 2.220 | 208,224 | +0.01(+0.45%) |
Mar 22, 2022 | 2.190 | 2.280 | 2.190 | 2.210 | 152,131 | -0.02(-0.90%) |
Mar 21, 2022 | 2.200 | 2.290 | 2.200 | 2.230 | 140,326 | +0.01(+0.45%) |
Mar 18, 2022 | 2.210 | 2.340 | 2.210 | 2.220 | 342,610 | -0.08(-3.48%) |
Mar 17, 2022 | 2.180 | 2.300 | 2.130 | 2.300 | 192,962 | +0.05(+2.22%) |
Mar 16, 2022 | 2.240 | 2.410 | 2.101 | 2.250 | 513,076 | -0.02(-0.88%) |
Mar 15, 2022 | 2.450 | 2.490 | 2.210 | 2.270 | 147,754 | -0.07(-2.99%) |
Mar 14, 2022 | 2.520 | 2.550 | 2.310 | 2.340 | 107,496 | -0.16(-6.40%) |
Mar 11, 2022 | 2.350 | 2.580 | 2.340 | 2.500 | 124,568 | +0.10(+4.17%) |
Mar 10, 2022 | 2.470 | 2.470 | 2.190 | 2.400 | 214,176 | +0.06(+2.56%) |
Mar 09, 2022 | 2.210 | 2.410 | 2.210 | 2.340 | 247,956 | +0.12(+5.41%) |
Mar 08, 2022 | 2.200 | 2.300 | 2.170 | 2.220 | 500,348 | +0.02(+0.91%) |
Mar 07, 2022 | 2.200 | 2.280 | 2.150 | 2.200 | 393,723 | +0.01(+0.46%) |
Mar 04, 2022 | 2.380 | 2.380 | 2.150 | 2.190 | 474,872 | -0.16(-6.81%) |
Mar 03, 2022 | 2.500 | 2.820 | 2.300 | 2.350 | 1,472,201 | -0.77(-24.68%) |
Mar 02, 2022 | 3.160 | 3.420 | 3.100 | 3.120 | 145,274 | +0.04(+1.30%) |
Mar 01, 2022 | 3.230 | 3.230 | 3.070 | 3.080 | 61,017 | -0.14(-4.35%) |
Feb 28, 2022 | 3.130 | 3.275 | 3.121 | 3.220 | 27,128 | +0.02(+0.63%) |
Feb 25, 2022 | 3.240 | 3.380 | 3.150 | 3.200 | 56,965 | +0.00(+0.00%) |
Feb 24, 2022 | 3.110 | 3.239 | 3.020 | 3.200 | 76,866 | +0.02(+0.63%) |
Feb 23, 2022 | 3.350 | 3.380 | 3.170 | 3.180 | 13,441 | -0.16(-4.79%) |
Feb 22, 2022 | 3.370 | 3.510 | 3.253 | 3.340 | 56,645 | -0.04(-1.18%) |
Feb 18, 2022 | 3.380 | 0 | -0.11(-3.15%) | |||
Feb 17, 2022 | 3.410 | 3.510 | 3.390 | 3.490 | 59,078 | -0.05(-1.41%) |
Feb 16, 2022 | 3.170 | 3.570 | 3.100 | 3.540 | 112,657 | +0.33(+10.28%) |
Feb 15, 2022 | 3.120 | 3.235 | 3.120 | 3.210 | 42,407 | +0.18(+5.94%) |
Feb 14, 2022 | 3.070 | 3.099 | 3.000 | 3.030 | 46,985 | -0.04(-1.30%) |
Feb 11, 2022 | 3.240 | 3.250 | 3.030 | 3.070 | 84,055 | -0.21(-6.40%) |
Feb 10, 2022 | 3.180 | 3.360 | 3.180 | 3.280 | 71,643 | -0.01(-0.30%) |
Feb 09, 2022 | 3.470 | 3.510 | 3.260 | 3.290 | 68,454 | -0.15(-4.36%) |
Feb 08, 2022 | 3.210 | 3.470 | 3.201 | 3.440 | 57,219 | +0.23(+7.17%) |
Feb 07, 2022 | 3.060 | 3.250 | 3.060 | 3.210 | 58,070 | +0.11(+3.55%) |
Feb 04, 2022 | 3.060 | 3.130 | 3.050 | 3.100 | 37,063 | +0.01(+0.32%) |
Feb 03, 2022 | 3.080 | 3.090 | 34,328 | -0.01(-0.32%) | ||
Feb 02, 2022 | 3.200 | 3.210 | 3.080 | 3.100 | 78,531 | -0.10(-3.13%) |