Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.140 | 2.175 | 2.120 | 2.150 | 258,478 | +0.00(+0.00%) |
Feb 27, 2023 | 2.160 | 2.230 | 2.143 | 2.150 | 533,302 | +0.02(+0.94%) |
Feb 24, 2023 | 2.210 | 2.210 | 2.120 | 2.130 | 960,112 | -0.10(-4.48%) |
Feb 23, 2023 | 2.250 | 2.280 | 2.175 | 2.230 | 846,882 | -0.02(-0.89%) |
Feb 22, 2023 | 2.280 | 2.290 | 2.230 | 2.250 | 451,511 | -0.01(-0.44%) |
Feb 21, 2023 | 2.300 | 2.350 | 2.235 | 2.260 | 609,040 | -0.10(-4.24%) |
Feb 17, 2023 | 2.250 | 2.365 | 2.240 | 2.360 | 673,380 | +0.08(+3.51%) |
Feb 16, 2023 | 2.330 | 2.355 | 2.245 | 2.280 | 1,462,711 | -0.04(-1.72%) |
Feb 15, 2023 | 2.390 | 2.415 | 2.300 | 2.320 | 1,102,781 | -0.10(-4.13%) |
Feb 14, 2023 | 2.500 | 2.500 | 2.360 | 2.420 | 2,124,153 | -0.05(-2.02%) |
Feb 13, 2023 | 2.540 | 2.540 | 2.430 | 2.470 | 1,147,784 | -0.07(-2.76%) |
Feb 10, 2023 | 2.500 | 2.565 | 2.450 | 2.540 | 1,125,415 | +0.04(+1.60%) |
Feb 09, 2023 | 2.600 | 2.630 | 2.473 | 2.500 | 1,645,391 | -0.10(-3.85%) |
Feb 08, 2023 | 2.770 | 2.770 | 2.600 | 2.600 | 1,511,254 | -0.15(-5.45%) |
Feb 07, 2023 | 2.830 | 2.833 | 2.700 | 2.750 | 1,199,427 | -0.09(-3.17%) |
Feb 06, 2023 | 2.640 | 2.850 | 2.620 | 2.840 | 1,975,512 | +0.19(+7.17%) |
Feb 03, 2023 | 2.600 | 2.710 | 2.600 | 2.650 | 865,499 | +0.06(+2.32%) |
Feb 02, 2023 | 2.700 | 2.750 | 2.560 | 2.590 | 1,524,200 | -0.09(-3.36%) |
Feb 01, 2023 | 2.690 | 2.709 | 2.610 | 2.680 | 996,669 | -0.02(-0.74%) |
Jan 31, 2023 | 2.630 | 2.735 | 2.630 | 2.700 | 953,322 | +0.02(+0.75%) |
Jan 30, 2023 | 2.740 | 2.750 | 2.640 | 2.680 | 1,966,569 | -0.09(-3.25%) |
Jan 27, 2023 | 2.750 | 2.850 | 2.730 | 2.770 | 1,369,222 | -0.01(-0.36%) |
Jan 26, 2023 | 2.740 | 2.920 | 2.690 | 2.780 | 3,659,220 | +0.16(+6.11%) |
Jan 25, 2023 | 2.740 | 2.740 | 2.555 | 2.620 | 1,358,862 | -0.13(-4.73%) |
Jan 24, 2023 | 2.720 | 2.780 | 2.635 | 2.750 | 1,623,134 | +0.02(+0.73%) |
Jan 23, 2023 | 2.570 | 2.800 | 2.491 | 2.730 | 3,308,938 | +0.21(+8.33%) |
Jan 20, 2023 | 2.500 | 2.540 | 2.450 | 2.520 | 2,530,391 | +0.02(+0.80%) |
Jan 19, 2023 | 2.550 | 2.585 | 2.455 | 2.500 | 2,013,263 | -0.03(-1.19%) |
Jan 18, 2023 | 2.690 | 2.760 | 2.500 | 2.530 | 2,085,549 | -0.14(-5.24%) |
Jan 17, 2023 | 2.860 | 2.860 | 2.620 | 2.670 | 1,825,785 | -0.19(-6.64%) |
Jan 13, 2023 | 2.730 | 2.920 | 2.705 | 2.860 | 2,625,205 | +0.13(+4.76%) |
Jan 12, 2023 | 2.750 | 2.880 | 2.610 | 2.730 | 3,639,964 | -0.01(-0.36%) |
Jan 11, 2023 | 2.740 | 2.840 | 2.630 | 2.740 | 2,669,197 | -0.04(-1.44%) |
Jan 10, 2023 | 2.820 | 2.950 | 2.670 | 2.780 | 4,802,954 | -0.10(-3.47%) |
Jan 09, 2023 | 2.460 | 3.020 | 2.450 | 2.880 | 12,355,275 | +0.36(+14.29%) |
Jan 06, 2023 | 2.960 | 2.980 | 2.340 | 2.520 | 51,385,208 | +0.73(+40.78%) |
Jan 05, 2023 | 1.700 | 1.880 | 1.670 | 1.790 | 13,116,988 | +0.12(+7.19%) |
Jan 04, 2023 | 1.610 | 1.690 | 1.585 | 1.670 | 1,614,316 | +0.06(+3.73%) |
Jan 03, 2023 | 1.620 | 1.675 | 1.570 | 1.610 | 890,792 | +0.01(+0.63%) |
Dec 30, 2022 | 1.550 | 1.610 | 1.500 | 1.600 | 772,744 | +0.03(+1.91%) |
Dec 29, 2022 | 1.550 | 1.610 | 1.500 | 1.570 | 578,907 | +0.03(+1.95%) |
Dec 28, 2022 | 1.470 | 1.540 | 1.460 | 1.540 | 814,136 | +0.09(+6.21%) |
Dec 27, 2022 | 1.520 | 1.550 | 1.430 | 1.450 | 626,128 | -0.10(-6.45%) |
Dec 23, 2022 | 1.570 | 1.570 | 1.505 | 1.550 | 404,966 | +0.02(+1.31%) |
Dec 22, 2022 | 1.490 | 1.550 | 1.463 | 1.530 | 315,449 | +0.02(+1.32%) |
Dec 21, 2022 | 1.520 | 1.560 | 1.500 | 1.510 | 475,508 | +0.01(+0.67%) |
Dec 20, 2022 | 1.510 | 1.520 | 1.450 | 1.500 | 575,442 | -0.03(-1.96%) |
Dec 19, 2022 | 1.570 | 1.580 | 1.490 | 1.530 | 948,550 | -0.04(-2.55%) |
Dec 16, 2022 | 1.590 | 1.620 | 1.550 | 1.570 | 1,307,923 | -0.02(-1.26%) |
Dec 15, 2022 | 1.610 | 1.640 | 1.590 | 1.590 | 303,016 | -0.05(-3.05%) |
Dec 14, 2022 | 1.610 | 1.675 | 1.610 | 1.640 | 454,202 | +0.01(+0.61%) |
Dec 13, 2022 | 1.550 | 1.675 | 1.540 | 1.630 | 954,024 | +0.09(+5.84%) |
Dec 12, 2022 | 1.520 | 1.560 | 1.500 | 1.540 | 573,304 | -0.01(-0.65%) |
Dec 09, 2022 | 1.590 | 1.640 | 1.330 | 1.550 | 2,442,967 | -0.07(-4.32%) |
Dec 08, 2022 | 1.590 | 1.650 | 1.560 | 1.620 | 573,372 | +0.04(+2.53%) |
Dec 07, 2022 | 1.670 | 1.670 | 1.570 | 1.580 | 777,835 | -0.06(-3.66%) |
Dec 06, 2022 | 1.710 | 1.710 | 1.600 | 1.640 | 877,075 | -0.07(-4.09%) |
Dec 05, 2022 | 1.700 | 1.780 | 1.674 | 1.710 | 882,623 | +0.00(+0.00%) |
Dec 02, 2022 | 1.690 | 1.710 | 1.660 | 1.710 | 570,969 | +0.00(+0.00%) |
Dec 01, 2022 | 1.720 | 1.740 | 1.655 | 1.710 | 701,831 | -0.03(-1.72%) |
Nov 30, 2022 | 1.680 | 1.780 | 1.680 | 1.740 | 663,396 | +0.04(+2.35%) |
Nov 29, 2022 | 1.710 | 1.730 | 1.630 | 1.700 | 950,978 | -0.02(-1.16%) |
Nov 28, 2022 | 1.800 | 1.850 | 1.700 | 1.720 | 956,806 | -0.09(-4.97%) |
Nov 25, 2022 | 1.810 | 1.835 | 1.780 | 1.810 | 440,353 | +0.02(+1.12%) |
Nov 23, 2022 | 1.880 | 1.940 | 1.770 | 1.790 | 1,320,040 | -0.12(-6.28%) |
Nov 22, 2022 | 1.670 | 1.920 | 1.620 | 1.910 | 3,062,281 | +0.20(+11.70%) |
Nov 21, 2022 | 1.740 | 1.860 | 1.680 | 1.710 | 3,548,366 | -0.03(-1.72%) |
Nov 18, 2022 | 1.620 | 1.775 | 1.550 | 1.740 | 6,484,992 | +0.14(+8.75%) |
Nov 17, 2022 | 1.490 | 1.680 | 1.420 | 1.600 | 42,377,000 | +0.39(+32.23%) |
Nov 16, 2022 | 1.200 | 1.250 | 1.170 | 1.210 | 515,673 | +0.02(+1.68%) |
Nov 15, 2022 | 1.300 | 1.300 | 1.170 | 1.190 | 343,632 | -0.08(-6.30%) |
Nov 14, 2022 | 1.250 | 1.300 | 1.240 | 1.270 | 237,471 | -0.02(-1.55%) |
Nov 11, 2022 | 1.240 | 1.310 | 1.240 | 1.290 | 246,212 | +0.03(+2.38%) |
Nov 10, 2022 | 1.190 | 1.280 | 1.190 | 1.260 | 292,602 | +0.02(+1.61%) |
Nov 09, 2022 | 1.230 | 1.290 | 1.170 | 1.240 | 519,180 | +0.01(+0.81%) |
Nov 08, 2022 | 1.240 | 1.300 | 1.220 | 1.230 | 402,914 | -0.02(-1.60%) |
Nov 07, 2022 | 1.240 | 1.260 | 1.210 | 1.250 | 213,245 | +0.00(+0.00%) |
Nov 04, 2022 | 1.300 | 1.300 | 1.200 | 1.250 | 345,945 | +0.00(+0.00%) |
Nov 03, 2022 | 1.320 | 1.320 | 1.250 | 1.250 | 170,154 | -0.02(-1.57%) |
Nov 02, 2022 | 1.310 | 1.320 | 1.260 | 1.270 | 328,293 | -0.04(-3.05%) |
Nov 01, 2022 | 1.340 | 1.345 | 1.300 | 1.310 | 214,913 | +0.00(+0.00%) |
Oct 31, 2022 | 1.340 | 1.370 | 1.310 | 1.310 | 81,954 | -0.04(-2.96%) |
Oct 28, 2022 | 1.310 | 1.360 | 1.290 | 1.350 | 294,920 | +0.05(+3.85%) |
Oct 27, 2022 | 1.350 | 1.360 | 1.300 | 1.300 | 297,200 | -0.06(-4.41%) |
Oct 26, 2022 | 1.330 | 1.390 | 1.310 | 1.360 | 284,838 | +0.04(+3.03%) |
Oct 25, 2022 | 1.290 | 1.350 | 1.280 | 1.320 | 367,711 | +0.00(+0.00%) |
Oct 24, 2022 | 1.340 | 1.380 | 1.290 | 1.320 | 459,133 | -0.01(-0.75%) |
Oct 21, 2022 | 1.310 | 1.340 | 1.290 | 1.330 | 224,544 | +0.03(+2.31%) |
Oct 20, 2022 | 1.320 | 1.349 | 1.300 | 1.300 | 356,004 | -0.03(-2.26%) |
Oct 19, 2022 | 1.410 | 1.410 | 1.305 | 1.330 | 358,046 | -0.08(-5.67%) |
Oct 18, 2022 | 1.430 | 1.460 | 1.400 | 1.410 | 116,613 | +0.00(+0.00%) |
Oct 17, 2022 | 1.420 | 1.450 | 1.395 | 1.410 | 182,869 | -0.01(-0.70%) |
Oct 14, 2022 | 1.450 | 1.475 | 1.400 | 1.420 | 199,182 | +0.00(+0.00%) |
Oct 13, 2022 | 1.390 | 1.455 | 1.385 | 1.420 | 449,056 | -0.02(-1.39%) |
Oct 12, 2022 | 1.410 | 1.440 | 1.390 | 1.440 | 235,559 | +0.01(+0.70%) |
Oct 11, 2022 | 1.390 | 1.465 | 1.380 | 1.430 | 353,515 | +0.03(+2.14%) |
Oct 10, 2022 | 1.390 | 1.420 | 1.370 | 1.400 | 365,986 | +0.00(+0.00%) |
Oct 07, 2022 | 1.450 | 1.450 | 1.390 | 1.400 | 383,346 | -0.06(-4.11%) |
Oct 06, 2022 | 1.480 | 1.490 | 1.420 | 1.460 | 266,790 | -0.03(-2.01%) |
Oct 05, 2022 | 1.510 | 1.520 | 1.440 | 1.490 | 406,722 | -0.02(-1.32%) |
Oct 04, 2022 | 1.520 | 1.567 | 1.490 | 1.510 | 1,134,209 | +0.02(+1.34%) |
Oct 03, 2022 | 1.470 | 1.510 | 1.450 | 1.490 | 471,985 | +0.04(+2.76%) |
Sep 30, 2022 | 1.470 | 1.510 | 1.450 | 1.450 | 201,365 | -0.02(-1.36%) |
Sep 29, 2022 | 1.460 | 1.470 | 1.410 | 1.470 | 244,098 | +0.01(+0.68%) |
Sep 28, 2022 | 1.440 | 1.490 | 1.420 | 1.460 | 249,893 | +0.05(+3.55%) |
Sep 27, 2022 | 1.460 | 1.470 | 1.400 | 1.410 | 349,087 | +0.01(+0.71%) |
Sep 26, 2022 | 1.430 | 1.460 | 1.390 | 1.400 | 314,577 | -0.03(-2.10%) |
Sep 23, 2022 | 1.470 | 1.480 | 1.405 | 1.430 | 491,066 | -0.06(-4.03%) |
Sep 22, 2022 | 1.520 | 1.540 | 1.455 | 1.490 | 743,632 | +0.00(+0.00%) |
Sep 21, 2022 | 1.560 | 1.560 | 1.465 | 1.490 | 497,748 | -0.07(-4.49%) |
Sep 20, 2022 | 1.530 | 1.580 | 1.520 | 1.560 | 432,945 | +0.01(+0.65%) |
Sep 19, 2022 | 1.560 | 1.590 | 1.527 | 1.550 | 334,970 | -0.03(-1.90%) |
Sep 16, 2022 | 1.650 | 1.650 | 1.555 | 1.580 | 402,026 | -0.08(-4.82%) |
Sep 15, 2022 | 1.640 | 1.680 | 1.605 | 1.660 | 301,784 | +0.03(+1.84%) |
Sep 14, 2022 | 1.640 | 1.650 | 1.600 | 1.630 | 303,227 | -0.01(-0.61%) |
Sep 13, 2022 | 1.630 | 1.670 | 1.617 | 1.640 | 388,657 | -0.07(-4.09%) |
Sep 12, 2022 | 1.630 | 1.740 | 1.570 | 1.710 | 754,728 | +0.11(+6.87%) |
Sep 09, 2022 | 1.700 | 1.700 | 1.600 | 1.600 | 280,502 | -0.08(-4.76%) |
Sep 08, 2022 | 1.620 | 1.695 | 1.620 | 1.680 | 523,392 | +0.03(+1.82%) |
Sep 07, 2022 | 1.610 | 1.675 | 1.560 | 1.650 | 1,837,648 | +0.04(+2.48%) |
Sep 06, 2022 | 1.660 | 1.770 | 1.590 | 1.610 | 3,034,581 | +0.15(+10.27%) |
Sep 02, 2022 | 1.520 | 1.550 | 1.460 | 1.460 | 219,866 | -0.05(-3.31%) |
Sep 01, 2022 | 1.500 | 1.530 | 1.440 | 1.510 | 431,639 | +0.01(+0.67%) |
Aug 31, 2022 | 1.480 | 1.515 | 1.450 | 1.500 | 428,004 | +0.02(+1.35%) |
Aug 30, 2022 | 1.500 | 1.530 | 1.465 | 1.480 | 381,791 | -0.01(-0.67%) |
Aug 29, 2022 | 1.530 | 1.545 | 1.480 | 1.490 | 267,171 | -0.04(-2.61%) |
Aug 26, 2022 | 1.650 | 1.650 | 1.520 | 1.530 | 496,806 | -0.12(-7.27%) |
Aug 25, 2022 | 1.660 | 1.690 | 1.630 | 1.650 | 375,647 | +0.00(+0.00%) |
Aug 24, 2022 | 1.580 | 1.690 | 1.580 | 1.650 | 615,173 | +0.09(+5.77%) |
Aug 23, 2022 | 1.570 | 1.590 | 1.530 | 1.560 | 550,250 | +0.01(+0.65%) |
Aug 22, 2022 | 1.640 | 1.645 | 1.530 | 1.550 | 949,556 | -0.11(-6.63%) |
Aug 19, 2022 | 1.640 | 1.685 | 1.625 | 1.660 | 359,980 | +0.01(+0.61%) |
Aug 18, 2022 | 1.640 | 1.680 | 1.605 | 1.650 | 629,979 | +0.02(+1.23%) |
Aug 17, 2022 | 1.660 | 1.680 | 1.605 | 1.630 | 532,806 | -0.04(-2.40%) |
Aug 16, 2022 | 1.720 | 1.720 | 1.660 | 1.670 | 683,433 | -0.06(-3.47%) |
Aug 15, 2022 | 1.680 | 1.758 | 1.670 | 1.730 | 1,290,039 | +0.06(+3.59%) |
Aug 12, 2022 | 1.550 | 1.690 | 1.530 | 1.670 | 1,056,526 | +0.14(+9.15%) |
Aug 11, 2022 | 1.600 | 1.630 | 1.515 | 1.530 | 1,450,674 | -0.06(-3.77%) |
Aug 10, 2022 | 1.610 | 1.620 | 1.540 | 1.590 | 983,008 | -0.01(-0.63%) |
Aug 09, 2022 | 1.590 | 1.645 | 1.569 | 1.600 | 721,040 | +0.00(+0.00%) |
Aug 08, 2022 | 1.660 | 1.680 | 1.570 | 1.600 | 1,026,712 | -0.06(-3.61%) |
Aug 05, 2022 | 1.570 | 1.680 | 1.560 | 1.660 | 1,460,217 | +0.03(+1.84%) |
Aug 04, 2022 | 1.590 | 1.640 | 1.570 | 1.630 | 1,055,661 | +0.06(+3.82%) |
Aug 03, 2022 | 1.520 | 1.640 | 1.500 | 1.570 | 2,435,465 | +0.03(+1.95%) |
Aug 02, 2022 | 1.540 | 1.560 | 1.495 | 1.540 | 1,398,021 | +0.12(+8.45%) |
Aug 01, 2022 | 1.460 | 1.475 | 1.400 | 1.420 | 1,752,114 | -0.01(-0.70%) |
Jul 29, 2022 | 1.420 | 1.460 | 1.405 | 1.430 | 569,114 | +0.00(+0.00%) |
Jul 28, 2022 | 1.450 | 1.450 | 1.400 | 1.430 | 432,582 | -0.02(-1.38%) |
Jul 27, 2022 | 1.400 | 1.490 | 1.380 | 1.450 | 2,285,739 | +0.05(+3.57%) |
Jul 26, 2022 | 1.400 | 1.440 | 1.360 | 1.400 | 1,239,465 | -0.01(-0.71%) |
Jul 25, 2022 | 1.410 | 1.450 | 1.400 | 1.410 | 706,960 | -0.04(-2.76%) |
Jul 22, 2022 | 1.460 | 1.470 | 1.400 | 1.450 | 949,346 | -0.02(-1.36%) |
Jul 21, 2022 | 1.470 | 1.511 | 1.445 | 1.470 | 684,605 | -0.04(-2.65%) |
Jul 20, 2022 | 1.420 | 1.530 | 1.420 | 1.510 | 987,131 | +0.01(+0.67%) |
Jul 19, 2022 | 1.400 | 1.510 | 1.400 | 1.500 | 1,446,107 | +0.10(+7.14%) |
Jul 18, 2022 | 1.490 | 1.540 | 1.380 | 1.400 | 2,559,661 | -0.10(-6.67%) |
Jul 15, 2022 | 1.420 | 1.500 | 1.360 | 1.500 | 4,061,794 | +0.10(+7.14%) |
Jul 14, 2022 | 1.320 | 1.420 | 1.320 | 1.400 | 5,075,133 | +0.10(+7.69%) |
Jul 13, 2022 | 1.260 | 1.325 | 1.250 | 1.300 | 2,206,064 | +0.02(+1.56%) |
Jul 12, 2022 | 1.270 | 1.300 | 1.250 | 1.280 | 1,417,061 | +0.00(+0.00%) |
Jul 11, 2022 | 1.280 | 1.300 | 1.240 | 1.280 | 2,967,715 | -0.02(-1.54%) |
Jul 08, 2022 | 1.260 | 1.330 | 1.250 | 1.300 | 9,188,311 | +0.07(+5.69%) |
Jul 07, 2022 | 1.410 | 1.470 | 1.190 | 1.230 | 27,441,390 | -0.74(-37.56%) |
Jul 06, 2022 | 1.980 | 2.010 | 1.935 | 1.970 | 1,552,905 | +0.03(+1.55%) |
Jul 05, 2022 | 1.840 | 1.960 | 1.810 | 1.940 | 1,060,330 | +0.10(+5.43%) |
Jul 01, 2022 | 1.830 | 1.910 | 1.830 | 1.840 | 471,439 | +0.01(+0.55%) |
Jun 30, 2022 | 1.850 | 1.890 | 1.810 | 1.830 | 554,355 | -0.04(-2.14%) |
Jun 29, 2022 | 1.850 | 1.985 | 1.800 | 1.870 | 730,340 | +0.01(+0.54%) |
Jun 28, 2022 | 1.940 | 1.940 | 1.821 | 1.860 | 875,853 | -0.08(-4.12%) |
Jun 27, 2022 | 1.900 | 2.000 | 1.855 | 1.940 | 1,543,265 | +0.04(+2.11%) |
Jun 24, 2022 | 1.950 | 2.000 | 1.850 | 1.900 | 10,443,867 | +0.03(+1.60%) |
Jun 23, 2022 | 1.800 | 1.880 | 1.780 | 1.870 | 847,110 | +0.07(+3.89%) |
Jun 22, 2022 | 1.700 | 1.840 | 1.670 | 1.800 | 1,243,869 | +0.09(+5.26%) |
Jun 21, 2022 | 1.640 | 1.740 | 1.610 | 1.710 | 909,365 | +0.11(+6.87%) |
Jun 17, 2022 | 1.650 | 1.730 | 1.590 | 1.600 | 1,360,889 | -0.05(-3.03%) |
Jun 16, 2022 | 1.700 | 1.700 | 1.590 | 1.650 | 756,796 | -0.07(-4.07%) |
Jun 15, 2022 | 1.700 | 1.760 | 1.640 | 1.720 | 829,120 | +0.03(+1.78%) |
Jun 14, 2022 | 1.770 | 1.770 | 1.660 | 1.690 | 361,104 | -0.06(-3.43%) |
Jun 13, 2022 | 1.790 | 1.790 | 1.700 | 1.750 | 580,936 | -0.11(-5.91%) |
Jun 10, 2022 | 1.880 | 1.886 | 1.790 | 1.860 | 734,447 | -0.09(-4.62%) |
Jun 09, 2022 | 1.880 | 1.960 | 1.835 | 1.950 | 710,502 | +0.04(+2.09%) |
Jun 08, 2022 | 1.900 | 2.000 | 1.885 | 1.910 | 782,453 | +0.02(+1.06%) |
Jun 07, 2022 | 1.720 | 1.935 | 1.710 | 1.890 | 1,105,661 | +0.15(+8.62%) |
Jun 06, 2022 | 1.780 | 1.860 | 1.730 | 1.740 | 1,217,029 | -0.04(-2.25%) |
Jun 03, 2022 | 1.590 | 1.810 | 1.590 | 1.780 | 877,652 | +0.17(+10.56%) |
Jun 02, 2022 | 1.570 | 1.620 | 1.515 | 1.610 | 523,931 | +0.06(+3.87%) |
Jun 01, 2022 | 1.650 | 1.700 | 1.520 | 1.550 | 803,213 | -0.06(-3.73%) |
May 31, 2022 | 1.620 | 1.670 | 1.590 | 1.610 | 512,603 | -0.01(-0.62%) |
May 27, 2022 | 1.610 | 1.650 | 1.520 | 1.620 | 941,366 | +0.05(+3.18%) |
May 26, 2022 | 1.540 | 1.580 | 1.505 | 1.570 | 530,635 | +0.04(+2.61%) |
May 25, 2022 | 1.600 | 1.630 | 1.525 | 1.530 | 796,009 | -0.07(-4.38%) |
May 24, 2022 | 1.560 | 1.630 | 1.520 | 1.600 | 774,778 | +0.02(+1.27%) |
May 23, 2022 | 1.630 | 1.640 | 1.519 | 1.580 | 732,506 | -0.04(-2.47%) |
May 20, 2022 | 1.700 | 1.740 | 1.560 | 1.620 | 648,392 | -0.07(-4.14%) |
May 19, 2022 | 1.700 | 1.760 | 1.650 | 1.690 | 870,118 | +0.00(+0.00%) |
May 18, 2022 | 1.820 | 1.825 | 1.680 | 1.690 | 921,437 | -0.17(-9.14%) |
May 17, 2022 | 1.740 | 1.870 | 1.730 | 1.860 | 1,282,109 | +0.13(+7.51%) |
May 16, 2022 | 1.750 | 1.815 | 1.710 | 1.730 | 662,300 | -0.03(-1.70%) |
May 13, 2022 | 1.800 | 1.810 | 1.700 | 1.760 | 1,115,783 | +0.02(+1.15%) |
May 12, 2022 | 1.620 | 1.775 | 1.620 | 1.740 | 1,000,681 | +0.08(+4.82%) |
May 11, 2022 | 1.770 | 1.815 | 1.650 | 1.660 | 1,164,339 | -0.12(-6.74%) |
May 10, 2022 | 1.570 | 1.830 | 1.560 | 1.780 | 2,555,248 | +0.25(+16.34%) |
May 09, 2022 | 1.620 | 1.650 | 1.510 | 1.530 | 1,035,474 | -0.09(-5.56%) |
May 06, 2022 | 1.690 | 1.715 | 1.525 | 1.620 | 887,505 | +0.01(+0.62%) |
May 05, 2022 | 1.670 | 1.700 | 1.560 | 1.610 | 1,368,549 | -0.10(-5.85%) |
May 04, 2022 | 1.720 | 1.730 | 1.590 | 1.710 | 1,256,460 | -0.01(-0.58%) |
May 03, 2022 | 1.840 | 1.855 | 1.720 | 1.720 | 1,205,686 | -0.10(-5.49%) |
May 02, 2022 | 1.710 | 1.830 | 1.710 | 1.820 | 2,357,108 | +0.11(+6.43%) |
Apr 29, 2022 | 1.760 | 1.820 | 1.705 | 1.710 | 1,024,691 | -0.08(-4.47%) |
Apr 28, 2022 | 1.820 | 1.860 | 1.710 | 1.790 | 3,291,809 | -0.02(-1.10%) |
Apr 27, 2022 | 1.850 | 1.910 | 1.810 | 1.810 | 1,510,473 | -0.04(-2.16%) |
Apr 26, 2022 | 1.960 | 2.000 | 1.840 | 1.850 | 979,242 | -0.11(-5.61%) |
Apr 25, 2022 | 1.970 | 2.005 | 1.930 | 1.960 | 1,173,575 | -0.03(-1.51%) |
Apr 22, 2022 | 2.020 | 2.090 | 1.950 | 1.990 | 920,589 | -0.05(-2.45%) |
Apr 21, 2022 | 2.140 | 2.180 | 2.030 | 2.040 | 652,193 | -0.10(-4.67%) |
Apr 20, 2022 | 2.250 | 2.260 | 2.121 | 2.140 | 503,060 | -0.07(-3.17%) |
Apr 19, 2022 | 2.240 | 2.275 | 2.160 | 2.210 | 667,790 | +0.00(+0.00%) |
Apr 18, 2022 | 2.300 | 2.310 | 2.180 | 2.210 | 473,718 | -0.10(-4.33%) |
Apr 14, 2022 | 2.380 | 2.445 | 2.300 | 2.310 | 539,344 | -0.07(-2.94%) |
Apr 13, 2022 | 2.480 | 2.500 | 2.370 | 2.380 | 688,554 | -0.07(-2.86%) |
Apr 12, 2022 | 2.580 | 2.610 | 2.410 | 2.450 | 521,815 | -0.13(-5.04%) |
Apr 11, 2022 | 2.720 | 2.750 | 2.510 | 2.580 | 577,513 | -0.09(-3.37%) |
Apr 08, 2022 | 2.770 | 2.840 | 2.660 | 2.670 | 409,506 | -0.10(-3.61%) |
Apr 07, 2022 | 2.820 | 2.850 | 2.760 | 2.770 | 663,966 | -0.06(-2.12%) |
Apr 06, 2022 | 2.730 | 2.870 | 2.670 | 2.830 | 520,828 | +0.06(+2.17%) |
Apr 05, 2022 | 2.890 | 2.905 | 2.745 | 2.770 | 575,409 | -0.12(-4.15%) |
Apr 04, 2022 | 2.810 | 3.020 | 2.810 | 2.890 | 795,096 | +0.08(+2.85%) |
Apr 01, 2022 | 2.690 | 2.810 | 2.620 | 2.810 | 2,244,072 | +0.14(+5.24%) |
Mar 31, 2022 | 2.750 | 2.790 | 2.650 | 2.670 | 764,576 | -0.10(-3.61%) |
Mar 30, 2022 | 2.820 | 2.910 | 2.750 | 2.770 | 648,563 | -0.06(-2.12%) |
Mar 29, 2022 | 2.730 | 2.880 | 2.730 | 2.830 | 1,202,872 | +0.16(+5.99%) |
Mar 28, 2022 | 2.750 | 2.750 | 2.570 | 2.670 | 754,383 | -0.02(-0.74%) |
Mar 25, 2022 | 2.970 | 2.970 | 2.665 | 2.690 | 1,829,397 | -0.26(-8.81%) |
Mar 24, 2022 | 2.900 | 2.995 | 2.840 | 2.950 | 1,025,454 | +0.07(+2.43%) |
Mar 23, 2022 | 2.990 | 3.010 | 2.820 | 2.880 | 1,828,596 | -0.12(-4.00%) |
Mar 22, 2022 | 3.120 | 3.120 | 2.960 | 3.000 | 3,241,659 | -0.09(-2.91%) |
Mar 21, 2022 | 3.170 | 3.240 | 3.080 | 3.090 | 886,266 | -0.12(-3.74%) |
Mar 18, 2022 | 3.390 | 3.565 | 3.190 | 3.210 | 4,470,629 | -0.26(-7.49%) |
Mar 17, 2022 | 3.010 | 3.470 | 3.000 | 3.470 | 1,409,063 | +0.47(+15.67%) |
Mar 16, 2022 | 3.050 | 3.110 | 2.940 | 3.000 | 2,093,715 | +0.02(+0.67%) |
Mar 15, 2022 | 3.140 | 3.150 | 2.955 | 2.980 | 865,388 | -0.15(-4.79%) |
Mar 14, 2022 | 3.550 | 3.570 | 3.120 | 3.130 | 972,079 | -0.43(-12.08%) |
Mar 11, 2022 | 3.840 | 3.840 | 3.550 | 3.560 | 670,834 | -0.25(-6.56%) |
Mar 10, 2022 | 3.940 | 3.970 | 3.695 | 3.810 | 468,279 | -0.19(-4.75%) |
Mar 09, 2022 | 3.930 | 4.080 | 3.822 | 4.000 | 677,625 | +0.19(+4.99%) |
Mar 08, 2022 | 3.770 | 3.955 | 3.600 | 3.810 | 352,102 | +0.05(+1.33%) |
Mar 07, 2022 | 3.770 | 3.825 | 3.690 | 3.760 | 456,227 | +0.05(+1.35%) |
Mar 04, 2022 | 3.760 | 3.860 | 3.680 | 3.710 | 540,592 | -0.11(-2.88%) |
Mar 03, 2022 | 4.120 | 4.120 | 3.780 | 3.820 | 669,693 | -0.22(-5.45%) |
Mar 02, 2022 | 3.890 | 4.280 | 3.775 | 4.040 | 1,056,062 | +0.50(+14.12%) |