Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.200 | 2.260 | 2.150 | 2.240 | 32,609 | +0.04(+1.82%) |
Feb 27, 2023 | 2.170 | 2.260 | 2.030 | 2.200 | 340,951 | +0.06(+2.65%) |
Feb 24, 2023 | 2.360 | 2.360 | 2.030 | 2.143 | 288,663 | -0.22(-9.18%) |
Feb 23, 2023 | 2.480 | 2.480 | 2.220 | 2.360 | 111,575 | -0.13(-5.22%) |
Feb 22, 2023 | 2.360 | 2.490 | 2.100 | 2.490 | 167,369 | +0.24(+10.67%) |
Feb 21, 2023 | 2.400 | 2.540 | 2.240 | 2.250 | 90,125 | -0.08(-3.43%) |
Feb 17, 2023 | 2.810 | 2.930 | 2.330 | 2.330 | 206,715 | -0.37(-13.70%) |
Feb 16, 2023 | 3.260 | 3.632 | 2.665 | 2.700 | 364,219 | -0.68(-20.24%) |
Feb 15, 2023 | 3.440 | 3.662 | 3.318 | 3.385 | 80,279 | -0.01(-0.15%) |
Feb 14, 2023 | 3.450 | 3.460 | 3.350 | 3.390 | 126,455 | -0.17(-4.78%) |
Feb 13, 2023 | 3.500 | 3.630 | 3.500 | 3.560 | 9,164 | +0.05(+1.42%) |
Feb 10, 2023 | 3.700 | 3.760 | 3.510 | 3.510 | 35,189 | -0.22(-5.90%) |
Feb 09, 2023 | 3.800 | 3.910 | 3.730 | 3.730 | 4,590 | +0.07(+1.92%) |
Feb 08, 2023 | 3.930 | 3.930 | 3.660 | 3.660 | 25,339 | -0.23(-6.03%) |
Feb 07, 2023 | 3.940 | 4.000 | 3.851 | 3.895 | 18,755 | +0.04(+0.91%) |
Feb 06, 2023 | 3.760 | 3.905 | 3.750 | 3.860 | 15,441 | +0.08(+2.12%) |
Feb 03, 2023 | 3.830 | 3.830 | 3.624 | 3.780 | 12,510 | +0.15(+4.13%) |
Feb 02, 2023 | 3.609 | 3.777 | 3.546 | 3.630 | 17,196 | +0.11(+3.12%) |
Feb 01, 2023 | 3.610 | 3.850 | 3.500 | 3.520 | 9,082 | -0.12(-3.30%) |
Jan 31, 2023 | 3.460 | 3.730 | 3.460 | 3.640 | 9,802 | +0.15(+4.30%) |
Jan 30, 2023 | 3.490 | 3.500 | 3.420 | 3.490 | 2,891 | +0.09(+2.65%) |
Jan 27, 2023 | 3.420 | 3.610 | 3.400 | 3.400 | 21,363 | -0.08(-2.30%) |
Jan 26, 2023 | 3.350 | 3.505 | 3.350 | 3.480 | 23,917 | +0.13(+3.88%) |
Jan 25, 2023 | 3.480 | 3.550 | 3.320 | 3.350 | 24,656 | -0.01(-0.30%) |
Jan 24, 2023 | 3.340 | 3.590 | 3.330 | 3.360 | 52,642 | -0.04(-1.18%) |
Jan 23, 2023 | 3.400 | 3.440 | 3.350 | 3.400 | 16,141 | -0.06(-1.73%) |
Jan 20, 2023 | 3.478 | 3.485 | 3.360 | 3.460 | 27,886 | +0.06(+1.76%) |
Jan 19, 2023 | 3.390 | 3.520 | 3.390 | 3.400 | 5,531 | -0.12(-3.41%) |
Jan 18, 2023 | 3.570 | 3.570 | 3.390 | 3.520 | 19,860 | +0.17(+5.07%) |
Jan 17, 2023 | 3.730 | 3.930 | 3.350 | 3.350 | 147,433 | -0.50(-12.99%) |
Jan 13, 2023 | 3.850 | 3.967 | 3.730 | 3.850 | 16,108 | -0.12(-3.02%) |
Jan 12, 2023 | 3.850 | 3.970 | 3.570 | 3.970 | 24,155 | +0.22(+5.87%) |
Jan 11, 2023 | 3.860 | 3.860 | 3.750 | 3.750 | 6,461 | +0.00(+0.00%) |
Jan 10, 2023 | 3.750 | 3.910 | 3.750 | 3.750 | 4,692 | -0.09(-2.34%) |
Jan 09, 2023 | 3.860 | 3.860 | 3.710 | 3.840 | 11,322 | +0.08(+2.13%) |
Jan 06, 2023 | 3.730 | 3.780 | 3.650 | 3.760 | 7,150 | +0.07(+1.90%) |
Jan 05, 2023 | 3.730 | 3.835 | 3.640 | 3.690 | 4,922 | -0.17(-4.40%) |
Jan 04, 2023 | 3.690 | 3.870 | 3.650 | 3.860 | 12,937 | +0.26(+7.22%) |
Jan 03, 2023 | 3.550 | 3.780 | 3.500 | 3.600 | 12,753 | +0.10(+2.86%) |
Dec 30, 2022 | 3.500 | 3.730 | 3.500 | 3.500 | 19,724 | -0.05(-1.41%) |
Dec 29, 2022 | 3.460 | 3.763 | 3.435 | 3.550 | 13,237 | +0.12(+3.50%) |
Dec 28, 2022 | 3.420 | 3.640 | 3.410 | 3.430 | 13,516 | -0.02(-0.58%) |
Dec 27, 2022 | 3.370 | 3.990 | 3.320 | 3.450 | 35,689 | +0.05(+1.47%) |
Dec 23, 2022 | 3.600 | 3.762 | 3.290 | 3.400 | 22,675 | -0.37(-9.81%) |
Dec 22, 2022 | 3.650 | 3.967 | 3.460 | 3.770 | 133,371 | +0.13(+3.57%) |
Dec 21, 2022 | 3.590 | 3.840 | 3.590 | 3.640 | 13,658 | -0.06(-1.62%) |
Dec 20, 2022 | 3.790 | 4.000 | 3.580 | 3.700 | 12,598 | -0.08(-2.12%) |
Dec 19, 2022 | 3.810 | 3.940 | 3.500 | 3.780 | 27,123 | +0.13(+3.56%) |
Dec 16, 2022 | 3.790 | 3.950 | 3.650 | 3.650 | 23,409 | -0.21(-5.44%) |
Dec 15, 2022 | 3.990 | 3.990 | 3.720 | 3.860 | 23,776 | -0.13(-3.26%) |
Dec 14, 2022 | 4.290 | 4.600 | 3.880 | 3.990 | 69,668 | -0.65(-14.01%) |
Dec 13, 2022 | 4.600 | 4.750 | 4.010 | 4.640 | 114,018 | -0.07(-1.49%) |
Dec 12, 2022 | 6.510 | 6.620 | 4.000 | 4.710 | 211,481 | -1.92(-28.96%) |
Dec 09, 2022 | 6.420 | 6.635 | 6.330 | 6.630 | 38,558 | +0.32(+5.07%) |
Dec 08, 2022 | 5.870 | 6.390 | 5.700 | 6.310 | 71,013 | +0.44(+7.50%) |
Dec 07, 2022 | 6.300 | 6.350 | 5.810 | 5.870 | 17,926 | -0.41(-6.53%) |
Dec 06, 2022 | 6.170 | 6.500 | 6.060 | 6.280 | 28,909 | +0.11(+1.78%) |
Dec 05, 2022 | 7.250 | 7.380 | 6.050 | 6.170 | 79,210 | -1.14(-15.60%) |
Dec 02, 2022 | 6.300 | 7.350 | 6.300 | 7.310 | 79,351 | +0.56(+8.30%) |
Dec 01, 2022 | 5.520 | 6.810 | 5.520 | 6.750 | 90,016 | +1.24(+22.50%) |
Nov 30, 2022 | 5.760 | 5.760 | 5.075 | 5.510 | 36,813 | -0.32(-5.49%) |
Nov 29, 2022 | 5.750 | 5.981 | 5.620 | 5.830 | 21,247 | -0.06(-1.02%) |
Nov 28, 2022 | 5.790 | 5.930 | 5.741 | 5.890 | 26,691 | +0.14(+2.43%) |
Nov 25, 2022 | 5.840 | 5.840 | 5.670 | 5.750 | 8,719 | -0.03(-0.52%) |
Nov 23, 2022 | 5.780 | 5.850 | 5.660 | 5.780 | 15,828 | +0.08(+1.40%) |
Nov 22, 2022 | 5.470 | 5.710 | 5.417 | 5.700 | 36,992 | +0.34(+6.34%) |
Nov 21, 2022 | 5.280 | 5.420 | 5.160 | 5.360 | 44,845 | +0.07(+1.32%) |
Nov 18, 2022 | 5.050 | 5.300 | 5.050 | 5.290 | 15,312 | +0.33(+6.65%) |
Nov 17, 2022 | 5.000 | 5.390 | 4.700 | 4.960 | 43,555 | +0.16(+3.33%) |
Nov 16, 2022 | 5.310 | 5.310 | 4.500 | 4.800 | 28,320 | -0.54(-10.11%) |
Nov 15, 2022 | 5.500 | 5.550 | 5.094 | 5.340 | 45,526 | +0.09(+1.71%) |
Nov 14, 2022 | 4.900 | 5.320 | 4.900 | 5.250 | 40,038 | +0.30(+6.06%) |
Nov 11, 2022 | 4.880 | 5.000 | 4.880 | 4.950 | 21,359 | +0.08(+1.64%) |
Nov 10, 2022 | 4.850 | 4.982 | 4.840 | 4.870 | 22,785 | +0.05(+1.14%) |
Nov 09, 2022 | 4.840 | 4.940 | 4.810 | 4.815 | 34,912 | -0.00(-0.10%) |
Nov 08, 2022 | 4.860 | 4.950 | 4.740 | 4.820 | 14,875 | -0.07(-1.43%) |
Nov 07, 2022 | 4.880 | 4.999 | 4.570 | 4.890 | 28,574 | +0.04(+0.82%) |
Nov 04, 2022 | 4.810 | 5.100 | 4.700 | 4.850 | 41,507 | -0.05(-1.02%) |
Nov 03, 2022 | 4.520 | 4.920 | 4.520 | 4.900 | 44,833 | +0.32(+6.99%) |
Nov 02, 2022 | 4.280 | 4.670 | 4.255 | 4.580 | 61,867 | +0.20(+4.57%) |
Nov 01, 2022 | 4.330 | 4.450 | 4.230 | 4.380 | 53,205 | +0.05(+1.15%) |
Oct 31, 2022 | 4.310 | 4.450 | 4.230 | 4.330 | 19,670 | +0.02(+0.46%) |
Oct 28, 2022 | 4.300 | 4.391 | 4.210 | 4.310 | 16,447 | +0.01(+0.23%) |
Oct 27, 2022 | 4.330 | 4.460 | 4.221 | 4.300 | 25,082 | -0.08(-1.83%) |
Oct 26, 2022 | 4.090 | 4.540 | 4.030 | 4.380 | 27,347 | +0.29(+7.09%) |
Oct 25, 2022 | 4.590 | 4.590 | 4.080 | 4.090 | 134,848 | -0.17(-3.99%) |
Oct 24, 2022 | 3.920 | 4.730 | 3.740 | 4.260 | 36,864 | +0.32(+8.12%) |
Oct 21, 2022 | 3.870 | 3.970 | 3.600 | 3.940 | 19,365 | +0.01(+0.25%) |
Oct 20, 2022 | 3.840 | 3.940 | 3.550 | 3.930 | 68,672 | +0.07(+1.81%) |
Oct 19, 2022 | 3.950 | 3.950 | 3.700 | 3.860 | 90,321 | -0.12(-3.02%) |
Oct 18, 2022 | 3.760 | 4.000 | 3.700 | 3.980 | 30,381 | +0.16(+4.19%) |
Oct 17, 2022 | 3.960 | 4.012 | 3.721 | 3.820 | 124,460 | -0.14(-3.54%) |
Oct 14, 2022 | 3.720 | 3.960 | 3.710 | 3.960 | 94,162 | +0.14(+3.66%) |
Oct 13, 2022 | 3.790 | 3.980 | 3.523 | 3.820 | 171,976 | -0.05(-1.29%) |
Oct 12, 2022 | 3.640 | 3.900 | 3.450 | 3.870 | 43,224 | +0.20(+5.45%) |
Oct 11, 2022 | 3.350 | 3.880 | 3.320 | 3.670 | 63,846 | +0.30(+8.90%) |
Oct 10, 2022 | 3.470 | 3.625 | 3.300 | 3.370 | 40,388 | -0.22(-6.13%) |
Oct 07, 2022 | 3.450 | 3.723 | 3.450 | 3.590 | 71,710 | +0.12(+3.46%) |
Oct 06, 2022 | 3.430 | 3.584 | 3.410 | 3.470 | 54,757 | -0.14(-3.88%) |
Oct 05, 2022 | 3.600 | 3.830 | 3.540 | 3.610 | 53,847 | +0.05(+1.40%) |
Oct 04, 2022 | 3.860 | 4.080 | 3.550 | 3.560 | 204,592 | -0.52(-12.75%) |
Oct 03, 2022 | 4.720 | 4.740 | 4.010 | 4.080 | 276,075 | -0.49(-10.72%) |
Sep 30, 2022 | 4.730 | 4.860 | 4.520 | 4.570 | 102,500 | -0.16(-3.38%) |
Sep 29, 2022 | 4.860 | 4.860 | 4.480 | 4.730 | 260,706 | -0.02(-0.42%) |
Sep 28, 2022 | 4.600 | 5.060 | 4.520 | 4.750 | 653,358 | +0.22(+4.86%) |
Sep 27, 2022 | 4.850 | 5.320 | 4.370 | 4.530 | 4,351,022 | -0.21(-4.43%) |
Sep 26, 2022 | 5.510 | 5.670 | 4.380 | 4.740 | 44,550,492 | +2.34(+97.50%) |
Sep 23, 2022 | 2.370 | 2.410 | 2.330 | 2.400 | 5,585 | +0.04(+1.52%) |
Sep 22, 2022 | 2.460 | 2.460 | 2.350 | 2.364 | 1,088 | -0.10(-3.90%) |
Sep 21, 2022 | 2.460 | 2.460 | 2.351 | 2.460 | 1,890 | +0.01(+0.41%) |
Sep 20, 2022 | 2.400 | 2.460 | 2.400 | 2.450 | 1,275 | +0.05(+2.08%) |
Sep 19, 2022 | 2.460 | 2.460 | 2.400 | 2.400 | 1,150 | -0.02(-0.83%) |
Sep 16, 2022 | 2.350 | 2.450 | 2.320 | 2.420 | 7,115 | +0.08(+3.42%) |
Sep 15, 2022 | 2.760 | 2.760 | 2.340 | 2.340 | 26,231 | -0.19(-7.51%) |
Sep 14, 2022 | 2.530 | 2.530 | 2.530 | 2.530 | 576 | +0.07(+2.85%) |
Sep 13, 2022 | 2.460 | 2.460 | 2.460 | 2.460 | 310 | -0.05(-1.99%) |
Sep 12, 2022 | 2.510 | 2.510 | 2.510 | 2.510 | 573 | +0.01(+0.40%) |
Sep 09, 2022 | 2.567 | 2.660 | 2.413 | 2.500 | 3,752 | -0.06(-2.34%) |
Sep 08, 2022 | 2.740 | 2.740 | 2.520 | 2.560 | 1,829 | +0.21(+8.94%) |
Sep 07, 2022 | 2.540 | 2.540 | 2.350 | 2.350 | 1,305 | +0.01(+0.43%) |
Sep 06, 2022 | 2.340 | 2.340 | 2.340 | 2.340 | 577 | -0.06(-2.50%) |
Sep 02, 2022 | 2.440 | 2.440 | 2.380 | 2.400 | 2,276 | -0.02(-0.83%) |
Sep 01, 2022 | 2.450 | 2.493 | 2.420 | 2.420 | 11,959 | -0.13(-5.10%) |
Aug 31, 2022 | 2.550 | 2.550 | 2.550 | 2.550 | 213 | -0.02(-0.78%) |
Aug 30, 2022 | 2.520 | 2.570 | 2.500 | 2.570 | 1,829 | +0.05(+2.19%) |
Aug 29, 2022 | 2.595 | 2.595 | 2.440 | 2.515 | 3,935 | +0.01(+0.20%) |
Aug 26, 2022 | 2.470 | 2.610 | 2.470 | 2.510 | 7,681 | +0.04(+1.62%) |
Aug 25, 2022 | 2.590 | 2.590 | 2.456 | 2.470 | 3,111 | +0.00(+0.00%) |
Aug 24, 2022 | 2.510 | 2.600 | 2.455 | 2.470 | 5,134 | -0.08(-2.95%) |
Aug 23, 2022 | 2.550 | 2.550 | 2.500 | 2.545 | 822 | +0.04(+1.39%) |
Aug 22, 2022 | 2.620 | 2.676 | 2.500 | 2.510 | 5,311 | -0.02(-0.79%) |
Aug 19, 2022 | 2.700 | 2.700 | 2.530 | 2.530 | 2,689 | -0.19(-6.99%) |
Aug 18, 2022 | 2.620 | 2.720 | 2.610 | 2.720 | 13,440 | +0.11(+4.21%) |
Aug 17, 2022 | 2.640 | 2.731 | 2.610 | 2.610 | 2,924 | +0.03(+1.36%) |
Aug 16, 2022 | 2.500 | 2.575 | 2.500 | 2.575 | 2,552 | +0.06(+2.59%) |
Aug 15, 2022 | 2.650 | 2.650 | 2.510 | 2.510 | 6,135 | -0.11(-4.19%) |
Aug 12, 2022 | 2.605 | 2.675 | 2.510 | 2.620 | 11,644 | -0.08(-3.14%) |
Aug 11, 2022 | 2.670 | 2.750 | 2.670 | 2.705 | 14,120 | +0.10(+3.64%) |
Aug 10, 2022 | 2.618 | 2.618 | 2.605 | 2.610 | 1,976 | +0.10(+3.98%) |
Aug 09, 2022 | 2.540 | 2.550 | 2.510 | 2.510 | 561 | -0.14(-5.36%) |
Aug 08, 2022 | 2.600 | 2.652 | 2.600 | 2.652 | 2,463 | +0.13(+5.25%) |
Aug 05, 2022 | 2.420 | 2.580 | 2.420 | 2.520 | 3,578 | +0.05(+2.02%) |
Aug 04, 2022 | 2.650 | 2.750 | 2.430 | 2.470 | 7,573 | -0.10(-3.89%) |
Aug 03, 2022 | 2.560 | 2.700 | 2.560 | 2.570 | 6,231 | +0.02(+0.78%) |
Aug 02, 2022 | 2.590 | 2.630 | 2.550 | 2.550 | 8,895 | -0.04(-1.54%) |
Aug 01, 2022 | 2.600 | 2.690 | 2.520 | 2.590 | 29,858 | -0.01(-0.38%) |
Jul 29, 2022 | 2.610 | 2.938 | 2.560 | 2.600 | 7,918 | -0.01(-0.38%) |
Jul 28, 2022 | 2.660 | 2.660 | 2.590 | 2.610 | 4,294 | -0.11(-4.04%) |
Jul 27, 2022 | 2.710 | 2.730 | 2.707 | 2.720 | 3,512 | +0.04(+1.49%) |
Jul 26, 2022 | 2.710 | 2.710 | 2.650 | 2.680 | 768 | -0.06(-2.19%) |
Jul 25, 2022 | 2.787 | 2.787 | 2.720 | 2.740 | 1,606 | +0.04(+1.48%) |
Jul 22, 2022 | 2.720 | 2.745 | 2.700 | 2.700 | 1,361 | +0.00(+0.00%) |
Jul 21, 2022 | 2.720 | 2.720 | 2.680 | 2.700 | 2,290 | +0.01(+0.28%) |
Jul 20, 2022 | 2.680 | 2.820 | 2.670 | 2.692 | 3,066 | +0.06(+2.38%) |
Jul 19, 2022 | 2.872 | 2.872 | 2.546 | 2.630 | 5,799 | -0.10(-3.66%) |
Jul 18, 2022 | 2.750 | 2.800 | 2.660 | 2.730 | 3,191 | +0.07(+2.63%) |
Jul 15, 2022 | 2.690 | 2.750 | 2.650 | 2.660 | 6,517 | -0.09(-3.27%) |
Jul 14, 2022 | 2.680 | 2.870 | 2.680 | 2.750 | 4,411 | -0.00(-0.08%) |
Jul 13, 2022 | 2.430 | 2.752 | 2.430 | 2.752 | 9,507 | +0.33(+13.72%) |
Jul 12, 2022 | 2.875 | 2.920 | 2.420 | 2.420 | 10,061 | -0.40(-14.18%) |
Jul 11, 2022 | 2.800 | 2.820 | 2.710 | 2.820 | 1,019 | -0.08(-2.76%) |
Jul 08, 2022 | 2.910 | 3.080 | 2.870 | 2.900 | 10,593 | -0.10(-3.33%) |
Jul 07, 2022 | 2.930 | 3.250 | 2.920 | 3.000 | 4,528 | +0.08(+2.74%) |
Jul 06, 2022 | 2.900 | 3.077 | 2.830 | 2.920 | 8,412 | +0.03(+0.90%) |
Jul 05, 2022 | 3.040 | 3.080 | 2.738 | 2.894 | 7,685 | -0.26(-8.27%) |
Jul 01, 2022 | 3.280 | 3.390 | 3.155 | 3.155 | 1,030 | +0.20(+6.95%) |
Jun 30, 2022 | 2.890 | 3.000 | 2.870 | 2.950 | 1,263 | -0.06(-1.99%) |
Jun 29, 2022 | 3.220 | 3.220 | 2.900 | 3.010 | 5,692 | +0.11(+3.79%) |
Jun 28, 2022 | 3.070 | 3.070 | 2.700 | 2.900 | 6,951 | +0.05(+1.75%) |
Jun 27, 2022 | 2.780 | 2.910 | 2.780 | 2.850 | 32,035 | +0.12(+4.40%) |
Jun 24, 2022 | 2.820 | 2.820 | 2.490 | 2.730 | 5,297 | +0.04(+1.68%) |
Jun 23, 2022 | 2.620 | 2.770 | 2.420 | 2.685 | 3,870 | +0.12(+4.47%) |
Jun 22, 2022 | 2.370 | 2.650 | 2.370 | 2.570 | 16,798 | +0.15(+6.20%) |
Jun 21, 2022 | 2.440 | 3.280 | 2.280 | 2.420 | 8,821 | +0.14(+6.14%) |
Jun 17, 2022 | 2.650 | 2.670 | 2.280 | 2.280 | 26,608 | -0.38(-14.29%) |
Jun 16, 2022 | 2.710 | 2.980 | 2.630 | 2.660 | 8,864 | -0.19(-6.67%) |
Jun 15, 2022 | 2.620 | 2.935 | 2.620 | 2.850 | 926 | +0.19(+6.94%) |
Jun 14, 2022 | 2.700 | 2.710 | 2.510 | 2.665 | 5,750 | +0.04(+1.33%) |
Jun 13, 2022 | 2.870 | 2.990 | 2.630 | 2.630 | 7,088 | -0.08(-2.95%) |
Jun 10, 2022 | 3.050 | 3.301 | 2.590 | 2.710 | 12,867 | -0.14(-4.91%) |
Jun 09, 2022 | 3.050 | 3.130 | 2.840 | 2.850 | 3,778 | -0.14(-4.68%) |
Jun 08, 2022 | 2.900 | 3.000 | 2.890 | 2.990 | 4,124 | +0.22(+7.94%) |
Jun 07, 2022 | 2.890 | 3.100 | 2.610 | 2.770 | 10,310 | +0.13(+4.92%) |
Jun 06, 2022 | 3.070 | 3.065 | 2.600 | 2.640 | 54,923 | -0.45(-14.56%) |
Jun 03, 2022 | 3.080 | 3.180 | 3.080 | 3.090 | 2,870 | +0.06(+1.98%) |
Jun 02, 2022 | 3.100 | 3.200 | 3.000 | 3.030 | 3,151 | -0.03(-0.98%) |
Jun 01, 2022 | 3.180 | 3.220 | 3.020 | 3.060 | 4,828 | +0.06(+2.00%) |
May 31, 2022 | 3.080 | 3.160 | 2.880 | 3.000 | 19,193 | +0.15(+5.26%) |
May 27, 2022 | 2.800 | 3.110 | 2.800 | 2.850 | 11,311 | +0.05(+1.79%) |
May 26, 2022 | 3.100 | 3.400 | 2.740 | 2.800 | 40,942 | -0.21(-6.98%) |
May 25, 2022 | 3.340 | 3.375 | 3.010 | 3.010 | 9,259 | -0.31(-9.34%) |
May 24, 2022 | 3.390 | 3.440 | 3.320 | 3.320 | 8,053 | -0.08(-2.35%) |
May 23, 2022 | 3.460 | 3.510 | 3.400 | 3.400 | 3,286 | -0.04(-1.16%) |
May 20, 2022 | 3.540 | 3.540 | 3.380 | 3.440 | 1,477 | +0.08(+2.38%) |
May 19, 2022 | 3.670 | 3.700 | 3.360 | 3.360 | 11,950 | -0.28(-7.69%) |
May 18, 2022 | 3.870 | 3.870 | 3.600 | 3.640 | 2,396 | +0.06(+1.68%) |
May 17, 2022 | 3.770 | 3.770 | 3.550 | 3.580 | 7,518 | -0.23(-6.04%) |
May 16, 2022 | 3.460 | 3.810 | 3.460 | 3.810 | 13,786 | -0.15(-3.91%) |
May 13, 2022 | 3.850 | 4.100 | 3.850 | 3.965 | 7,754 | -0.19(-4.46%) |
May 12, 2022 | 3.930 | 4.150 | 3.738 | 4.150 | 9,531 | +0.50(+13.70%) |
May 11, 2022 | 3.570 | 4.000 | 3.520 | 3.650 | 11,321 | +0.35(+10.61%) |
May 10, 2022 | 3.330 | 3.390 | 3.300 | 3.300 | 3,876 | +0.00(+0.00%) |
May 09, 2022 | 3.910 | 3.910 | 3.220 | 3.300 | 12,973 | -0.56(-14.51%) |
May 06, 2022 | 3.770 | 4.150 | 3.770 | 3.860 | 9,439 | -0.10(-2.53%) |
May 05, 2022 | 3.960 | 3.960 | 3.960 | 3.960 | 168 | +0.05(+1.28%) |
May 04, 2022 | 3.840 | 4.200 | 3.840 | 3.910 | 448 | -0.14(-3.46%) |
May 03, 2022 | 4.050 | 4.050 | 4.050 | 4.050 | 270 | +0.18(+4.54%) |
May 02, 2022 | 3.920 | 4.240 | 3.787 | 3.874 | 5,236 | -0.20(-4.81%) |
Apr 29, 2022 | 4.181 | 4.181 | 3.970 | 4.070 | 1,675 | +0.22(+5.71%) |
Apr 28, 2022 | 4.110 | 4.110 | 3.850 | 3.850 | 9,768 | -0.14(-3.51%) |
Apr 27, 2022 | 4.020 | 4.080 | 3.850 | 3.990 | 7,775 | -0.08(-1.97%) |
Apr 26, 2022 | 4.200 | 4.200 | 4.060 | 4.070 | 3,644 | -0.16(-3.78%) |
Apr 25, 2022 | 4.090 | 4.240 | 4.060 | 4.230 | 1,274 | +0.16(+3.93%) |
Apr 22, 2022 | 4.060 | 4.170 | 4.050 | 4.070 | 4,581 | -0.11(-2.63%) |
Apr 21, 2022 | 4.200 | 4.200 | 4.079 | 4.180 | 4,383 | +0.00(+0.00%) |
Apr 20, 2022 | 4.220 | 4.230 | 4.040 | 4.180 | 12,971 | -0.04(-0.95%) |
Apr 19, 2022 | 4.080 | 4.320 | 4.080 | 4.220 | 4,327 | +0.21(+5.24%) |
Apr 18, 2022 | 4.250 | 4.356 | 3.990 | 4.010 | 1,720 | -0.22(-5.20%) |
Apr 14, 2022 | 4.200 | 4.240 | 4.200 | 4.230 | 16,850 | +0.22(+5.49%) |
Apr 13, 2022 | 4.110 | 4.110 | 3.980 | 4.010 | 2,394 | +0.02(+0.50%) |
Apr 12, 2022 | 3.990 | 4.020 | 3.990 | 3.990 | 6,329 | +0.11(+2.84%) |
Apr 11, 2022 | 4.020 | 4.060 | 3.880 | 3.880 | 6,551 | -0.13(-3.24%) |
Apr 08, 2022 | 4.060 | 4.320 | 4.000 | 4.010 | 7,675 | -0.04(-0.99%) |
Apr 07, 2022 | 4.370 | 4.370 | 4.017 | 4.050 | 10,819 | -0.30(-6.90%) |
Apr 06, 2022 | 4.377 | 4.540 | 4.265 | 4.350 | 5,699 | +0.00(+0.00%) |
Apr 05, 2022 | 4.440 | 4.760 | 4.350 | 4.350 | 13,192 | +0.06(+1.40%) |
Apr 04, 2022 | 4.422 | 4.470 | 4.265 | 4.290 | 12,889 | -0.11(-2.50%) |
Apr 01, 2022 | 4.400 | 4.479 | 4.400 | 4.400 | 2,327 | +0.00(+0.00%) |
Mar 31, 2022 | 4.640 | 4.640 | 4.400 | 4.400 | 1,744 | -0.11(-2.44%) |
Mar 30, 2022 | 4.681 | 4.681 | 4.311 | 4.510 | 2,818 | +0.20(+4.64%) |
Mar 29, 2022 | 4.350 | 4.470 | 4.280 | 4.310 | 27,212 | -0.04(-0.92%) |
Mar 28, 2022 | 4.700 | 4.710 | 4.280 | 4.350 | 12,486 | -0.62(-12.42%) |
Mar 25, 2022 | 4.804 | 4.967 | 4.690 | 4.967 | 6,618 | +0.03(+0.55%) |
Mar 24, 2022 | 4.800 | 4.940 | 4.786 | 4.940 | 7,174 | +0.14(+2.92%) |
Mar 23, 2022 | 4.780 | 4.800 | 4.633 | 4.800 | 2,034 | +0.10(+2.13%) |
Mar 22, 2022 | 4.890 | 4.900 | 4.700 | 4.700 | 8,249 | -0.13(-2.69%) |
Mar 21, 2022 | 5.050 | 5.050 | 4.605 | 4.830 | 4,690 | -0.07(-1.43%) |
Mar 18, 2022 | 4.730 | 4.940 | 4.620 | 4.900 | 11,740 | +0.11(+2.30%) |
Mar 17, 2022 | 4.700 | 4.790 | 4.565 | 4.790 | 9,240 | +0.04(+0.84%) |
Mar 16, 2022 | 4.500 | 4.770 | 4.500 | 4.750 | 20,466 | +0.39(+9.07%) |
Mar 15, 2022 | 4.360 | 4.360 | 4.280 | 4.355 | 2,260 | +0.08(+1.75%) |
Mar 14, 2022 | 4.490 | 4.563 | 4.250 | 4.280 | 10,274 | -0.40(-8.55%) |
Mar 11, 2022 | 4.730 | 4.760 | 4.635 | 4.680 | 1,834 | +0.09(+2.07%) |
Mar 10, 2022 | 4.750 | 4.750 | 4.557 | 4.585 | 2,849 | +0.12(+2.57%) |
Mar 09, 2022 | 4.520 | 4.690 | 4.470 | 4.470 | 5,361 | +0.03(+0.68%) |
Mar 08, 2022 | 4.430 | 4.730 | 4.352 | 4.440 | 6,313 | +0.02(+0.45%) |
Mar 07, 2022 | 4.570 | 4.630 | 4.308 | 4.420 | 5,327 | +0.04(+0.91%) |
Mar 04, 2022 | 4.440 | 4.440 | 4.260 | 4.380 | 4,928 | +0.00(+0.00%) |
Mar 03, 2022 | 4.530 | 4.530 | 4.380 | 4.380 | 3,232 | -0.04(-1.02%) |
Mar 02, 2022 | 4.620 | 4.620 | 4.350 | 4.425 | 9,470 | -0.25(-5.25%) |