Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.390 | 1.429 | 1.380 | 1.429 | 8,432 | +0.03(+2.08%) |
Feb 27, 2023 | 1.400 | 1.440 | 1.400 | 1.400 | 6,535 | +0.02(+1.45%) |
Feb 24, 2023 | 1.420 | 1.430 | 1.370 | 1.380 | 5,215 | -0.01(-0.72%) |
Feb 23, 2023 | 1.400 | 1.403 | 1.375 | 1.390 | 4,212 | -0.02(-1.42%) |
Feb 22, 2023 | 1.370 | 1.420 | 1.370 | 1.410 | 9,989 | +0.01(+0.71%) |
Feb 21, 2023 | 1.410 | 1.540 | 1.375 | 1.400 | 32,847 | +0.00(+0.00%) |
Feb 17, 2023 | 1.380 | 1.430 | 1.350 | 1.400 | 14,454 | +0.00(+0.36%) |
Feb 16, 2023 | 1.370 | 1.440 | 1.370 | 1.395 | 6,949 | -0.02(-1.52%) |
Feb 15, 2023 | 1.400 | 1.430 | 1.380 | 1.417 | 11,601 | +0.02(+1.18%) |
Feb 14, 2023 | 1.410 | 1.415 | 1.370 | 1.400 | 6,654 | -0.01(-0.36%) |
Feb 13, 2023 | 1.340 | 1.440 | 1.340 | 1.405 | 7,966 | +0.02(+1.38%) |
Feb 10, 2023 | 1.350 | 1.420 | 1.350 | 1.386 | 9,244 | +0.00(+0.04%) |
Feb 09, 2023 | 1.433 | 1.450 | 1.355 | 1.385 | 28,197 | -0.04(-3.12%) |
Feb 08, 2023 | 1.430 | 1.565 | 1.320 | 1.430 | 69,262 | -0.03(-2.05%) |
Feb 07, 2023 | 1.610 | 1.650 | 1.450 | 1.460 | 267,923 | -0.12(-7.58%) |
Feb 06, 2023 | 1.480 | 1.600 | 1.460 | 1.580 | 660,045 | +0.11(+7.47%) |
Feb 03, 2023 | 1.400 | 1.510 | 1.400 | 1.470 | 11,615 | +0.03(+2.08%) |
Feb 02, 2023 | 1.440 | 1.540 | 1.410 | 1.440 | 30,723 | +0.04(+2.85%) |
Feb 01, 2023 | 1.330 | 1.430 | 1.330 | 1.400 | 47,318 | +0.02(+1.46%) |
Jan 31, 2023 | 1.450 | 1.500 | 1.360 | 1.380 | 25,680 | -0.07(-4.83%) |
Jan 30, 2023 | 1.660 | 1.700 | 1.450 | 1.450 | 116,603 | -0.19(-11.59%) |
Jan 27, 2023 | 1.620 | 1.640 | 1.540 | 1.640 | 25,852 | +0.04(+2.51%) |
Jan 26, 2023 | 1.590 | 1.640 | 1.520 | 1.600 | 61,446 | -0.04(-2.44%) |
Jan 25, 2023 | 1.550 | 1.650 | 1.540 | 1.640 | 17,274 | -0.01(-0.61%) |
Jan 24, 2023 | 1.560 | 1.650 | 1.540 | 1.650 | 13,121 | +0.02(+1.23%) |
Jan 23, 2023 | 1.620 | 1.660 | 1.531 | 1.630 | 19,792 | +0.04(+2.51%) |
Jan 20, 2023 | 1.524 | 1.605 | 1.460 | 1.590 | 8,520 | +0.06(+3.97%) |
Jan 19, 2023 | 1.575 | 1.600 | 1.450 | 1.529 | 25,115 | -0.01(-0.37%) |
Jan 18, 2023 | 1.730 | 1.730 | 1.510 | 1.535 | 52,460 | -0.15(-8.63%) |
Jan 17, 2023 | 1.790 | 1.790 | 1.680 | 1.680 | 69,090 | +0.01(+0.60%) |
Jan 13, 2023 | 1.660 | 1.770 | 1.600 | 1.670 | 85,358 | +0.09(+5.70%) |
Jan 12, 2023 | 1.430 | 1.630 | 1.390 | 1.580 | 120,571 | +0.20(+14.49%) |
Jan 11, 2023 | 1.300 | 1.390 | 1.296 | 1.380 | 18,959 | +0.06(+4.55%) |
Jan 10, 2023 | 1.350 | 1.390 | 1.300 | 1.320 | 16,321 | +0.03(+2.33%) |
Jan 09, 2023 | 1.420 | 1.420 | 1.260 | 1.290 | 58,343 | -0.03(-2.64%) |
Jan 06, 2023 | 1.228 | 1.470 | 1.228 | 1.325 | 97,905 | +0.10(+8.61%) |
Jan 05, 2023 | 1.110 | 1.230 | 1.110 | 1.220 | 30,334 | +0.06(+5.17%) |
Jan 04, 2023 | 1.110 | 1.160 | 1.100 | 1.160 | 36,972 | +0.06(+5.94%) |
Jan 03, 2023 | 1.030 | 1.100 | 1.030 | 1.095 | 41,218 | +0.01(+1.39%) |
Dec 30, 2022 | 1.060 | 1.120 | 1.060 | 1.080 | 22,996 | +0.03(+2.86%) |
Dec 29, 2022 | 1.020 | 1.101 | 1.020 | 1.050 | 22,138 | -0.00(-0.03%) |
Dec 28, 2022 | 1.110 | 1.106 | 1.031 | 1.050 | 17,313 | -0.06(-5.38%) |
Dec 27, 2022 | 1.060 | 1.110 | 1.000 | 1.110 | 21,934 | +0.03(+3.05%) |
Dec 23, 2022 | 1.070 | 1.080 | 1.020 | 1.077 | 5,164 | +0.06(+5.60%) |
Dec 22, 2022 | 1.070 | 1.079 | 1.000 | 1.020 | 32,364 | -0.09(-8.08%) |
Dec 21, 2022 | 1.069 | 1.110 | 1.050 | 1.110 | 24,652 | +0.05(+5.18%) |
Dec 20, 2022 | 1.081 | 1.085 | 1.050 | 1.055 | 24,158 | -0.04(-3.21%) |
Dec 19, 2022 | 1.110 | 1.130 | 1.085 | 1.090 | 20,891 | -0.06(-5.22%) |
Dec 16, 2022 | 1.110 | 1.160 | 1.080 | 1.150 | 23,241 | +0.00(+0.00%) |
Dec 15, 2022 | 1.100 | 1.160 | 1.100 | 1.150 | 1,741 | -0.01(-0.86%) |
Dec 14, 2022 | 1.170 | 1.200 | 1.133 | 1.160 | 14,459 | -0.02(-1.69%) |
Dec 13, 2022 | 1.050 | 1.295 | 1.050 | 1.180 | 82,569 | +0.07(+6.31%) |
Dec 12, 2022 | 1.080 | 1.130 | 1.080 | 1.110 | 28,167 | -0.04(-3.48%) |
Dec 09, 2022 | 1.070 | 1.150 | 1.070 | 1.150 | 11,649 | +0.04(+3.60%) |
Dec 08, 2022 | 1.100 | 1.170 | 1.080 | 1.110 | 16,634 | +0.01(+0.91%) |
Dec 07, 2022 | 1.150 | 1.170 | 1.070 | 1.100 | 25,924 | -0.01(-0.90%) |
Dec 06, 2022 | 1.140 | 1.180 | 1.110 | 1.110 | 7,073 | -0.06(-5.38%) |
Dec 05, 2022 | 1.110 | 1.190 | 1.110 | 1.173 | 18,333 | +0.03(+2.42%) |
Dec 02, 2022 | 1.110 | 1.190 | 1.020 | 1.145 | 52,340 | -0.01(-1.26%) |
Dec 01, 2022 | 1.140 | 1.176 | 1.140 | 1.160 | 26,201 | +0.00(+0.00%) |
Nov 30, 2022 | 1.140 | 1.180 | 1.110 | 1.160 | 15,401 | +0.01(+0.87%) |
Nov 29, 2022 | 1.060 | 1.180 | 1.060 | 1.150 | 14,731 | +0.06(+5.50%) |
Nov 28, 2022 | 1.060 | 1.110 | 1.060 | 1.090 | 17,938 | -0.01(-0.91%) |
Nov 25, 2022 | 1.080 | 1.100 | 1.080 | 1.100 | 1,585 | +0.00(+0.00%) |
Nov 23, 2022 | 1.110 | 1.110 | 1.090 | 1.100 | 5,660 | -0.01(-0.90%) |
Nov 22, 2022 | 1.070 | 1.130 | 1.050 | 1.110 | 12,765 | +0.04(+3.74%) |
Nov 21, 2022 | 1.130 | 1.130 | 1.070 | 1.070 | 13,726 | -0.07(-6.05%) |
Nov 18, 2022 | 1.190 | 1.250 | 1.110 | 1.139 | 76,947 | +0.02(+1.69%) |
Nov 17, 2022 | 1.130 | 1.190 | 1.100 | 1.120 | 51,912 | -0.06(-5.08%) |
Nov 16, 2022 | 1.180 | 1.180 | 1.150 | 1.180 | 9,458 | +0.00(+0.43%) |
Nov 15, 2022 | 1.170 | 1.190 | 1.160 | 1.175 | 28,456 | +0.03(+2.58%) |
Nov 14, 2022 | 1.110 | 1.170 | 1.110 | 1.145 | 10,906 | -0.02(-1.68%) |
Nov 11, 2022 | 1.100 | 1.170 | 1.080 | 1.165 | 74,705 | +0.11(+10.95%) |
Nov 10, 2022 | 1.080 | 1.090 | 1.040 | 1.050 | 52,278 | +0.01(+0.96%) |
Nov 09, 2022 | 1.100 | 1.138 | 1.040 | 1.040 | 37,218 | -0.10(-8.82%) |
Nov 08, 2022 | 1.187 | 1.190 | 1.130 | 1.141 | 15,942 | +0.02(+1.39%) |
Nov 07, 2022 | 1.160 | 1.180 | 1.120 | 1.125 | 24,211 | -0.05(-4.66%) |
Nov 04, 2022 | 1.110 | 1.260 | 1.110 | 1.180 | 148,339 | +0.07(+6.31%) |
Nov 03, 2022 | 1.150 | 1.170 | 1.050 | 1.110 | 49,025 | +0.00(+0.00%) |
Nov 02, 2022 | 1.130 | 1.131 | 1.100 | 1.110 | 18,333 | -0.02(-1.76%) |
Nov 01, 2022 | 1.180 | 1.180 | 1.110 | 1.130 | 23,196 | +0.01(+0.88%) |
Oct 31, 2022 | 1.080 | 1.190 | 1.080 | 1.120 | 21,195 | -0.04(-3.45%) |
Oct 28, 2022 | 1.170 | 1.240 | 1.160 | 1.160 | 17,821 | -0.04(-2.96%) |
Oct 27, 2022 | 1.200 | 1.210 | 1.160 | 1.195 | 7,899 | -0.00(-0.38%) |
Oct 26, 2022 | 1.160 | 1.210 | 1.157 | 1.200 | 11,530 | +0.02(+1.69%) |
Oct 25, 2022 | 1.170 | 1.220 | 1.167 | 1.180 | 37,296 | +0.03(+2.61%) |
Oct 24, 2022 | 1.170 | 1.170 | 1.100 | 1.150 | 18,784 | -0.03(-2.54%) |
Oct 21, 2022 | 1.240 | 1.240 | 1.155 | 1.180 | 28,421 | +0.03(+2.61%) |
Oct 20, 2022 | 1.180 | 1.220 | 1.150 | 1.150 | 33,918 | -0.07(-5.74%) |
Oct 19, 2022 | 1.290 | 1.290 | 1.190 | 1.220 | 23,920 | -0.06(-4.69%) |
Oct 18, 2022 | 1.150 | 1.280 | 1.150 | 1.280 | 64,708 | +0.13(+11.30%) |
Oct 17, 2022 | 1.110 | 1.200 | 1.110 | 1.150 | 61,674 | -0.06(-4.96%) |
Oct 14, 2022 | 1.200 | 1.210 | 1.170 | 1.210 | 15,796 | -0.02(-1.63%) |
Oct 13, 2022 | 1.260 | 1.280 | 1.170 | 1.230 | 96,311 | -0.04(-3.15%) |
Oct 12, 2022 | 1.200 | 1.285 | 1.187 | 1.270 | 92,918 | +0.12(+10.43%) |
Oct 11, 2022 | 1.170 | 1.233 | 1.100 | 1.150 | 76,964 | -0.02(-1.71%) |
Oct 10, 2022 | 1.320 | 1.330 | 1.160 | 1.170 | 62,163 | -0.18(-13.33%) |
Oct 07, 2022 | 1.400 | 1.410 | 1.332 | 1.350 | 25,923 | -0.08(-5.59%) |
Oct 06, 2022 | 1.580 | 1.630 | 1.380 | 1.430 | 180,516 | -0.10(-6.54%) |
Oct 05, 2022 | 1.470 | 1.570 | 1.420 | 1.530 | 109,242 | +0.03(+2.00%) |
Oct 04, 2022 | 1.380 | 1.590 | 1.370 | 1.500 | 206,925 | +0.13(+9.49%) |
Oct 03, 2022 | 1.350 | 1.380 | 1.323 | 1.370 | 20,531 | +0.03(+1.86%) |
Sep 30, 2022 | 1.300 | 1.380 | 1.300 | 1.345 | 20,175 | +0.03(+2.67%) |
Sep 29, 2022 | 1.420 | 1.420 | 1.310 | 1.310 | 6,078 | -0.06(-4.38%) |
Sep 28, 2022 | 1.330 | 1.429 | 1.320 | 1.370 | 27,631 | +0.04(+3.01%) |
Sep 27, 2022 | 1.470 | 1.520 | 1.330 | 1.330 | 9,499 | -0.01(-0.75%) |
Sep 26, 2022 | 1.390 | 1.400 | 1.310 | 1.340 | 16,153 | +0.00(+0.00%) |
Sep 23, 2022 | 1.440 | 1.442 | 1.303 | 1.340 | 49,646 | -0.05(-3.94%) |
Sep 22, 2022 | 1.400 | 1.457 | 1.370 | 1.395 | 51,202 | -0.05(-3.79%) |
Sep 21, 2022 | 1.470 | 1.500 | 1.440 | 1.450 | 11,584 | -0.02(-1.36%) |
Sep 20, 2022 | 1.520 | 1.560 | 1.450 | 1.470 | 33,343 | -0.04(-2.65%) |
Sep 19, 2022 | 1.610 | 1.670 | 1.510 | 1.510 | 64,512 | -0.13(-7.93%) |
Sep 16, 2022 | 1.640 | 1.640 | 1.586 | 1.640 | 22,582 | +0.01(+0.61%) |
Sep 15, 2022 | 1.650 | 1.710 | 1.600 | 1.630 | 47,579 | +0.01(+0.62%) |
Sep 14, 2022 | 1.670 | 1.746 | 1.600 | 1.620 | 152,232 | -0.03(-1.82%) |
Sep 13, 2022 | 1.670 | 1.695 | 1.630 | 1.650 | 30,254 | -0.07(-4.07%) |
Sep 12, 2022 | 1.740 | 1.830 | 1.640 | 1.720 | 166,063 | +0.07(+4.24%) |
Sep 09, 2022 | 1.610 | 1.730 | 1.570 | 1.650 | 104,617 | +0.03(+1.85%) |
Sep 08, 2022 | 1.600 | 1.650 | 1.560 | 1.620 | 140,141 | +0.02(+1.25%) |
Sep 07, 2022 | 1.590 | 1.670 | 1.570 | 1.600 | 81,480 | -0.03(-1.84%) |
Sep 06, 2022 | 1.630 | 1.681 | 1.560 | 1.630 | 221,617 | -0.05(-2.98%) |
Sep 02, 2022 | 1.830 | 1.890 | 1.610 | 1.680 | 432,492 | -0.23(-12.04%) |
Sep 01, 2022 | 2.050 | 2.190 | 1.730 | 1.910 | 1,804,196 | -0.63(-24.80%) |
Aug 31, 2022 | 1.540 | 2.850 | 1.510 | 2.540 | 41,191,400 | +0.99(+63.87%) |
Aug 30, 2022 | 1.570 | 1.655 | 1.540 | 1.550 | 23,037 | -0.09(-5.71%) |
Aug 29, 2022 | 1.680 | 1.680 | 1.550 | 1.644 | 9,131 | +0.06(+4.04%) |
Aug 26, 2022 | 1.700 | 1.725 | 1.520 | 1.580 | 60,839 | -0.13(-7.60%) |
Aug 25, 2022 | 1.640 | 1.740 | 1.640 | 1.710 | 40,221 | +0.03(+1.79%) |
Aug 24, 2022 | 1.710 | 1.740 | 1.610 | 1.680 | 123,983 | -0.02(-1.18%) |
Aug 23, 2022 | 1.650 | 2.160 | 1.610 | 1.700 | 1,449,084 | +0.07(+4.29%) |
Aug 22, 2022 | 1.600 | 1.650 | 1.552 | 1.630 | 37,261 | -0.02(-1.21%) |
Aug 19, 2022 | 1.750 | 1.750 | 1.615 | 1.650 | 41,415 | -0.10(-5.71%) |
Aug 18, 2022 | 1.680 | 1.750 | 1.660 | 1.750 | 39,769 | +0.03(+1.74%) |
Aug 17, 2022 | 1.730 | 1.810 | 1.660 | 1.720 | 78,361 | +0.01(+0.58%) |
Aug 16, 2022 | 1.740 | 1.760 | 1.680 | 1.710 | 92,569 | -0.05(-2.84%) |
Aug 15, 2022 | 1.750 | 1.810 | 1.720 | 1.760 | 70,514 | -0.02(-1.12%) |
Aug 12, 2022 | 1.880 | 1.880 | 1.710 | 1.780 | 170,374 | -0.11(-5.82%) |
Aug 11, 2022 | 1.930 | 2.160 | 1.750 | 1.890 | 637,853 | -0.04(-2.07%) |
Aug 10, 2022 | 1.880 | 1.970 | 1.800 | 1.930 | 273,940 | +0.07(+3.76%) |
Aug 09, 2022 | 2.210 | 2.210 | 1.810 | 1.860 | 345,135 | -0.28(-13.08%) |
Aug 08, 2022 | 2.260 | 2.490 | 2.080 | 2.140 | 441,141 | -0.25(-10.46%) |
Aug 05, 2022 | 2.160 | 2.440 | 2.020 | 2.390 | 1,233,366 | -0.02(-0.83%) |
Aug 04, 2022 | 2.040 | 3.810 | 2.000 | 2.410 | 14,119,465 | +0.58(+31.69%) |
Aug 03, 2022 | 1.520 | 1.840 | 1.460 | 1.830 | 1,945,424 | +0.40(+27.97%) |
Aug 02, 2022 | 1.280 | 1.430 | 1.280 | 1.430 | 142,346 | +0.08(+5.93%) |
Aug 01, 2022 | 1.480 | 1.480 | 1.320 | 1.350 | 88,586 | -0.13(-8.79%) |
Jul 29, 2022 | 1.440 | 1.510 | 1.410 | 1.480 | 114,450 | +0.02(+1.37%) |
Jul 28, 2022 | 1.340 | 1.510 | 1.280 | 1.460 | 224,149 | -0.04(-2.73%) |
Jul 27, 2022 | 1.720 | 1.791 | 1.498 | 1.501 | 126,749 | -0.24(-13.79%) |
Jul 26, 2022 | 1.900 | 1.900 | 1.700 | 1.741 | 69,419 | -0.18(-9.18%) |
Jul 25, 2022 | 1.846 | 1.986 | 1.824 | 1.917 | 55,174 | -0.05(-2.79%) |
Jul 22, 2022 | 2.022 | 2.200 | 1.950 | 1.972 | 28,451 | -0.08(-3.76%) |
Jul 21, 2022 | 2.100 | 2.200 | 2.005 | 2.049 | 58,306 | -0.17(-7.74%) |
Jul 20, 2022 | 2.300 | 2.400 | 2.180 | 2.221 | 114,053 | -0.10(-4.43%) |
Jul 19, 2022 | 2.169 | 2.667 | 2.106 | 2.324 | 383,631 | +0.15(+6.75%) |
Jul 18, 2022 | 2.100 | 2.260 | 2.056 | 2.177 | 135,360 | +0.10(+5.02%) |
Jul 15, 2022 | 2.051 | 2.155 | 1.971 | 2.073 | 10,562 | +0.02(+1.07%) |
Jul 14, 2022 | 2.121 | 2.149 | 1.990 | 2.051 | 27,556 | +0.00(+0.15%) |
Jul 13, 2022 | 2.000 | 2.290 | 1.952 | 2.048 | 85,079 | +0.06(+2.91%) |
Jul 12, 2022 | 2.090 | 2.139 | 1.961 | 1.990 | 29,180 | -0.02(-1.14%) |
Jul 11, 2022 | 2.220 | 2.250 | 2.013 | 2.013 | 53,645 | -0.19(-8.42%) |
Jul 08, 2022 | 2.100 | 2.350 | 2.000 | 2.198 | 173,668 | -0.03(-1.35%) |
Jul 07, 2022 | 2.040 | 2.300 | 1.977 | 2.228 | 136,879 | +0.26(+13.44%) |
Jul 06, 2022 | 2.100 | 2.200 | 1.801 | 1.964 | 37,081 | -0.10(-4.66%) |
Jul 05, 2022 | 2.190 | 2.190 | 2.010 | 2.060 | 14,889 | -0.04(-1.86%) |
Jul 01, 2022 | 2.148 | 2.300 | 2.040 | 2.099 | 9,467 | -0.04(-2.01%) |
Jun 30, 2022 | 2.310 | 2.310 | 2.110 | 2.142 | 23,514 | -0.23(-9.89%) |
Jun 29, 2022 | 2.310 | 2.400 | 2.100 | 2.377 | 55,028 | +0.13(+5.83%) |
Jun 28, 2022 | 2.299 | 2.450 | 2.100 | 2.246 | 50,973 | -0.01(-0.62%) |
Jun 27, 2022 | 2.300 | 2.340 | 1.900 | 2.260 | 114,836 | +0.14(+6.60%) |
Jun 24, 2022 | 2.100 | 2.379 | 2.052 | 2.120 | 40,962 | +0.02(+0.90%) |
Jun 23, 2022 | 2.020 | 2.200 | 1.925 | 2.101 | 102,781 | +0.10(+5.05%) |
Jun 22, 2022 | 1.900 | 2.011 | 1.804 | 2.000 | 104,097 | -0.04(-1.72%) |
Jun 21, 2022 | 2.900 | 2.900 | 2.030 | 2.035 | 176,319 | -0.78(-27.84%) |
Jun 17, 2022 | 2.808 | 2.851 | 2.800 | 2.820 | 7,612 | -0.06(-2.02%) |
Jun 16, 2022 | 2.990 | 3.009 | 2.800 | 2.878 | 18,062 | -0.07(-2.44%) |
Jun 15, 2022 | 2.905 | 3.076 | 2.818 | 2.950 | 8,964 | +0.02(+0.82%) |
Jun 14, 2022 | 3.000 | 3.254 | 2.801 | 2.926 | 15,287 | +0.07(+2.56%) |
Jun 13, 2022 | 3.100 | 3.323 | 2.850 | 2.853 | 31,344 | -0.26(-8.50%) |
Jun 10, 2022 | 3.200 | 3.450 | 3.100 | 3.118 | 36,502 | -0.38(-10.91%) |
Jun 09, 2022 | 3.200 | 4.000 | 2.980 | 3.500 | 166,058 | +0.32(+10.06%) |
Jun 08, 2022 | 3.095 | 3.200 | 3.010 | 3.180 | 20,939 | +0.10(+3.15%) |
Jun 07, 2022 | 3.050 | 3.176 | 3.050 | 3.083 | 11,413 | -0.07(-2.13%) |
Jun 06, 2022 | 3.200 | 3.240 | 3.092 | 3.150 | 29,520 | -0.00(-0.06%) |
Jun 03, 2022 | 3.174 | 3.200 | 3.055 | 3.152 | 8,501 | +0.02(+0.74%) |
Jun 02, 2022 | 3.100 | 3.200 | 3.000 | 3.129 | 17,288 | +0.06(+1.96%) |
Jun 01, 2022 | 3.300 | 3.318 | 2.990 | 3.069 | 26,967 | -0.19(-5.69%) |
May 31, 2022 | 3.190 | 3.400 | 3.152 | 3.254 | 63,801 | +0.06(+1.78%) |
May 27, 2022 | 3.150 | 3.500 | 3.000 | 3.197 | 23,161 | +0.14(+4.48%) |
May 26, 2022 | 3.100 | 3.260 | 3.000 | 3.060 | 19,255 | +0.02(+0.62%) |
May 25, 2022 | 3.350 | 3.350 | 3.000 | 3.041 | 13,569 | -0.14(-4.25%) |
May 24, 2022 | 3.349 | 3.369 | 3.100 | 3.176 | 20,200 | -0.19(-5.76%) |
May 23, 2022 | 3.100 | 3.600 | 3.100 | 3.370 | 84,676 | +0.16(+5.02%) |
May 20, 2022 | 3.500 | 3.772 | 3.201 | 3.209 | 17,763 | -0.29(-8.31%) |
May 19, 2022 | 3.400 | 3.600 | 3.300 | 3.500 | 14,648 | +0.02(+0.69%) |
May 18, 2022 | 3.600 | 3.597 | 3.350 | 3.476 | 15,326 | -0.12(-3.36%) |
May 17, 2022 | 3.605 | 3.879 | 3.490 | 3.597 | 14,309 | -0.01(-0.22%) |
May 16, 2022 | 3.600 | 3.700 | 3.450 | 3.605 | 14,147 | +0.02(+0.42%) |
May 13, 2022 | 3.772 | 3.772 | 3.510 | 3.590 | 23,527 | -0.01(-0.17%) |
May 12, 2022 | 3.700 | 4.000 | 3.550 | 3.596 | 22,285 | -0.00(-0.14%) |
May 11, 2022 | 3.830 | 4.000 | 3.600 | 3.601 | 22,582 | -0.14(-3.69%) |
May 10, 2022 | 4.097 | 4.100 | 3.202 | 3.739 | 51,640 | +0.03(+0.78%) |
May 09, 2022 | 4.307 | 4.450 | 3.710 | 3.710 | 58,042 | -0.84(-18.46%) |
May 06, 2022 | 4.950 | 4.950 | 4.500 | 4.550 | 13,305 | -0.35(-7.14%) |
May 05, 2022 | 4.900 | 4.900 | 4.651 | 4.900 | 12,253 | +0.01(+0.20%) |
May 04, 2022 | 4.641 | 4.890 | 4.450 | 4.890 | 21,522 | +0.10(+2.19%) |
May 03, 2022 | 4.400 | 4.890 | 4.385 | 4.785 | 17,875 | +0.38(+8.75%) |
May 02, 2022 | 4.500 | 4.800 | 4.400 | 4.400 | 14,850 | -0.10(-2.22%) |
Apr 29, 2022 | 4.735 | 4.735 | 4.441 | 4.500 | 17,566 | -0.14(-2.98%) |
Apr 28, 2022 | 4.700 | 4.692 | 4.499 | 4.638 | 22,298 | +0.04(+0.83%) |
Apr 27, 2022 | 4.750 | 4.990 | 4.300 | 4.600 | 55,590 | -0.07(-1.41%) |
Apr 26, 2022 | 4.607 | 4.800 | 4.589 | 4.666 | 20,724 | -0.08(-1.77%) |
Apr 25, 2022 | 4.511 | 4.801 | 4.500 | 4.750 | 18,605 | +0.10(+2.15%) |
Apr 22, 2022 | 4.600 | 4.799 | 4.600 | 4.650 | 21,195 | -0.05(-1.06%) |
Apr 21, 2022 | 4.689 | 4.993 | 4.608 | 4.700 | 32,679 | -0.10(-2.08%) |
Apr 20, 2022 | 5.000 | 5.100 | 4.800 | 4.800 | 46,352 | -0.20(-4.00%) |
Apr 19, 2022 | 5.000 | 5.000 | 4.880 | 5.000 | 25,817 | +0.16(+3.37%) |
Apr 18, 2022 | 4.400 | 5.000 | 4.350 | 4.837 | 50,408 | +0.33(+7.27%) |
Apr 14, 2022 | 4.200 | 4.570 | 4.200 | 4.509 | 31,249 | +0.16(+3.66%) |
Apr 13, 2022 | 4.300 | 4.361 | 4.100 | 4.350 | 6,773 | +0.14(+3.23%) |
Apr 12, 2022 | 4.470 | 4.470 | 4.100 | 4.214 | 21,735 | +0.08(+1.94%) |
Apr 11, 2022 | 4.200 | 4.269 | 4.120 | 4.134 | 16,465 | -0.07(-1.57%) |
Apr 08, 2022 | 4.300 | 4.350 | 4.110 | 4.200 | 20,073 | -0.20(-4.50%) |
Apr 07, 2022 | 4.500 | 4.526 | 4.148 | 4.398 | 17,579 | -0.02(-0.50%) |
Apr 06, 2022 | 4.400 | 4.585 | 4.306 | 4.420 | 22,516 | -0.05(-1.10%) |
Apr 05, 2022 | 4.470 | 4.648 | 4.450 | 4.469 | 8,034 | -0.07(-1.48%) |
Apr 04, 2022 | 4.451 | 4.900 | 4.300 | 4.536 | 67,644 | +0.09(+1.93%) |
Apr 01, 2022 | 4.500 | 4.522 | 4.300 | 4.450 | 43,752 | +0.05(+1.14%) |
Mar 31, 2022 | 4.700 | 4.800 | 4.336 | 4.400 | 33,471 | -0.30(-6.38%) |
Mar 30, 2022 | 4.723 | 4.900 | 4.500 | 4.700 | 12,612 | +0.00(+0.00%) |
Mar 29, 2022 | 5.200 | 5.200 | 4.651 | 4.700 | 36,315 | -0.30(-6.00%) |
Mar 28, 2022 | 4.700 | 5.100 | 4.701 | 5.000 | 40,405 | +0.35(+7.60%) |
Mar 25, 2022 | 4.900 | 4.999 | 4.415 | 4.647 | 47,372 | -0.28(-5.70%) |
Mar 24, 2022 | 4.700 | 5.101 | 4.502 | 4.928 | 88,096 | +0.40(+8.83%) |
Mar 23, 2022 | 4.800 | 4.760 | 4.304 | 4.528 | 34,419 | +0.05(+1.09%) |
Mar 22, 2022 | 4.350 | 4.730 | 4.250 | 4.479 | 82,894 | +0.23(+5.39%) |
Mar 21, 2022 | 4.100 | 4.259 | 3.974 | 4.250 | 22,644 | -0.00(-0.07%) |
Mar 18, 2022 | 4.126 | 4.400 | 3.970 | 4.253 | 47,269 | +0.28(+7.13%) |
Mar 17, 2022 | 3.900 | 4.000 | 3.721 | 3.970 | 21,719 | +0.16(+4.09%) |
Mar 16, 2022 | 3.700 | 3.911 | 3.510 | 3.814 | 35,524 | +0.20(+5.50%) |
Mar 15, 2022 | 3.600 | 3.700 | 3.500 | 3.615 | 22,475 | +0.29(+8.82%) |
Mar 14, 2022 | 3.700 | 3.862 | 3.300 | 3.322 | 48,330 | -0.36(-9.70%) |
Mar 11, 2022 | 3.800 | 4.049 | 3.600 | 3.679 | 12,916 | -0.05(-1.39%) |
Mar 10, 2022 | 3.900 | 4.001 | 3.640 | 3.731 | 16,986 | -0.27(-6.73%) |
Mar 09, 2022 | 3.900 | 4.100 | 3.600 | 4.000 | 85,733 | +0.45(+12.61%) |
Mar 08, 2022 | 3.620 | 3.620 | 3.420 | 3.552 | 38,911 | -0.07(-1.88%) |
Mar 07, 2022 | 4.100 | 4.100 | 3.600 | 3.620 | 32,164 | -0.34(-8.66%) |
Mar 04, 2022 | 4.100 | 4.275 | 3.950 | 3.963 | 17,844 | -0.12(-3.01%) |
Mar 03, 2022 | 4.485 | 4.550 | 3.900 | 4.086 | 40,552 | -0.30(-6.82%) |
Mar 02, 2022 | 4.200 | 4.400 | 4.099 | 4.385 | 26,134 | +0.08(+1.98%) |