Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.413 | 3.422 | 3.357 | 3.357 | 14,806 | -0.05(-1.37%) |
Mar 30, 2023 | 3.357 | 3.413 | 3.357 | 3.404 | 10,859 | +0.02(+0.55%) |
Mar 29, 2023 | 3.357 | 3.404 | 3.357 | 3.385 | 23,327 | +0.06(+1.68%) |
Mar 28, 2023 | 3.245 | 3.329 | 3.245 | 3.329 | 144,571 | +0.05(+1.46%) |
Mar 27, 2023 | 3.226 | 3.300 | 3.041 | 3.281 | 9,789 | +0.07(+2.29%) |
Mar 24, 2023 | 3.208 | 3.208 | 3.208 | 3.208 | 338 | -0.04(-1.15%) |
Mar 23, 2023 | 3.282 | 3.292 | 3.236 | 3.245 | 4,687 | -0.04(-1.14%) |
Mar 22, 2023 | 3.301 | 3.310 | 3.198 | 3.282 | 17,085 | +0.01(+0.28%) |
Mar 21, 2023 | 3.254 | 3.282 | 3.226 | 3.273 | 14,194 | -0.05(-1.40%) |
Mar 20, 2023 | 3.189 | 3.348 | 3.189 | 3.320 | 24,991 | +0.11(+3.49%) |
Mar 17, 2023 | 3.175 | 3.264 | 3.175 | 3.208 | 3,777 | +0.02(+0.58%) |
Mar 16, 2023 | 3.208 | 3.208 | 3.171 | 3.189 | 13,578 | +0.02(+0.59%) |
Mar 15, 2023 | 3.264 | 3.264 | 3.124 | 3.170 | 18,767 | -0.12(-3.68%) |
Mar 14, 2023 | 3.282 | 3.301 | 3.282 | 3.292 | 5,071 | +0.01(+0.28%) |
Mar 13, 2023 | 3.264 | 3.338 | 3.264 | 3.282 | 7,032 | -0.07(-1.95%) |
Mar 10, 2023 | 3.357 | 3.357 | 3.320 | 3.348 | 97,056 | -0.01(-0.24%) |
Mar 09, 2023 | 3.357 | 3.357 | 3.310 | 3.356 | 202,170 | +0.03(+0.80%) |
Mar 08, 2023 | 3.385 | 3.385 | 3.308 | 3.329 | 23,671 | -0.07(-2.19%) |
Mar 07, 2023 | 3.366 | 3.404 | 3.348 | 3.404 | 9,243 | +0.04(+1.11%) |
Mar 06, 2023 | 3.357 | 3.413 | 3.338 | 3.366 | 8,446 | +0.01(+0.28%) |
Mar 03, 2023 | 3.264 | 3.404 | 3.245 | 3.357 | 41,616 | +0.18(+5.57%) |
Mar 02, 2023 | 3.031 | 3.180 | 3.012 | 3.180 | 28,374 | +0.10(+3.33%) |
Mar 01, 2023 | 3.021 | 3.105 | 3.021 | 3.077 | 3,351 | +0.07(+2.48%) |
Feb 28, 2023 | 2.928 | 3.012 | 2.928 | 3.003 | 7,047 | +0.12(+4.21%) |
Feb 27, 2023 | 2.956 | 2.956 | 2.872 | 2.881 | 6,833 | -0.11(-3.74%) |
Feb 24, 2023 | 3.031 | 3.031 | 2.979 | 2.993 | 1,603 | +0.00(+0.00%) |
Feb 23, 2023 | 3.102 | 3.102 | 2.993 | 2.993 | 1,935 | -0.07(-2.13%) |
Feb 22, 2023 | 3.059 | 3.059 | 3.049 | 3.059 | 2,028 | +0.03(+0.92%) |
Feb 21, 2023 | 3.189 | 3.189 | 2.993 | 3.031 | 11,191 | -0.17(-5.25%) |
Feb 17, 2023 | 3.226 | 3.233 | 3.170 | 3.198 | 7,532 | +0.05(+1.48%) |
Feb 16, 2023 | 3.208 | 3.254 | 3.152 | 3.152 | 2,271 | -0.04(-1.17%) |
Feb 15, 2023 | 3.133 | 3.236 | 3.133 | 3.189 | 6,753 | +0.02(+0.74%) |
Feb 14, 2023 | 3.124 | 3.180 | 3.124 | 3.166 | 2,357 | +0.07(+2.26%) |
Feb 13, 2023 | 3.142 | 3.142 | 3.096 | 3.096 | 1,415 | +0.09(+3.11%) |
Feb 10, 2023 | 3.087 | 3.147 | 3.003 | 3.003 | 4,629 | +0.01(+0.31%) |
Feb 09, 2023 | 3.115 | 3.115 | 2.975 | 2.993 | 13,507 | -0.01(-0.31%) |
Feb 08, 2023 | 3.049 | 3.049 | 3.003 | 3.003 | 1,678 | -0.05(-1.53%) |
Feb 07, 2023 | 3.096 | 3.180 | 3.040 | 3.049 | 39,229 | +0.09(+3.15%) |
Feb 06, 2023 | 3.077 | 3.077 | 2.919 | 2.956 | 2,074 | -0.11(-3.65%) |
Feb 03, 2023 | 3.115 | 3.115 | 3.031 | 3.068 | 1,171 | -0.07(-2.37%) |
Feb 02, 2023 | 3.236 | 3.236 | 3.105 | 3.142 | 11,245 | -0.01(-0.30%) |
Feb 01, 2023 | 3.264 | 3.264 | 3.030 | 3.152 | 15,668 | +0.03(+0.90%) |
Jan 31, 2023 | 3.170 | 3.179 | 3.124 | 3.124 | 2,728 | +0.02(+0.60%) |
Jan 30, 2023 | 3.226 | 3.226 | 3.021 | 3.105 | 12,422 | -0.12(-3.62%) |
Jan 27, 2023 | 3.181 | 3.236 | 3.180 | 3.222 | 1,923 | +0.02(+0.73%) |
Jan 26, 2023 | 3.236 | 3.236 | 3.198 | 3.198 | 1,259 | +0.01(+0.29%) |
Jan 25, 2023 | 3.236 | 3.236 | 3.133 | 3.189 | 39,142 | -0.03(-0.87%) |
Jan 24, 2023 | 3.217 | 3.217 | 3.217 | 3.217 | 381 | -0.01(-0.29%) |
Jan 23, 2023 | 3.208 | 3.254 | 3.203 | 3.226 | 12,851 | +0.07(+2.06%) |
Jan 20, 2023 | 3.115 | 3.208 | 3.115 | 3.161 | 11,012 | +0.12(+3.99%) |
Jan 19, 2023 | 3.022 | 3.040 | 3.022 | 3.040 | 1,256 | +0.02(+0.62%) |
Jan 18, 2023 | 3.096 | 3.169 | 3.012 | 3.021 | 3,230 | -0.11(-3.57%) |
Jan 17, 2023 | 3.180 | 3.180 | 3.077 | 3.133 | 5,415 | -0.01(-0.30%) |
Jan 13, 2023 | 3.059 | 3.142 | 3.059 | 3.142 | 2,161 | +0.00(+0.00%) |
Jan 12, 2023 | 3.115 | 3.198 | 3.115 | 3.142 | 1,416 | +0.14(+4.66%) |
Jan 11, 2023 | 3.170 | 3.189 | 3.003 | 3.003 | 4,780 | -0.16(-5.01%) |
Jan 10, 2023 | 3.059 | 3.208 | 3.048 | 3.161 | 21,425 | +0.17(+5.61%) |
Jan 09, 2023 | 3.180 | 3.189 | 2.975 | 2.993 | 22,911 | -0.07(-2.43%) |
Jan 06, 2023 | 3.077 | 3.170 | 3.068 | 3.068 | 10,984 | +0.07(+2.17%) |
Jan 05, 2023 | 2.993 | 3.040 | 2.993 | 3.003 | 21,928 | -0.03(-1.13%) |
Jan 04, 2023 | 3.152 | 3.180 | 2.993 | 3.037 | 32,537 | -0.00(-0.10%) |
Jan 03, 2023 | 3.012 | 3.100 | 3.012 | 3.040 | 8,221 | +0.03(+0.93%) |
Dec 30, 2022 | 3.087 | 3.096 | 3.012 | 3.012 | 4,883 | -0.10(-3.29%) |
Dec 29, 2022 | 3.208 | 3.208 | 3.115 | 3.115 | 18,481 | +0.02(+0.60%) |
Dec 28, 2022 | 3.059 | 3.226 | 2.919 | 3.096 | 13,636 | +0.01(+0.30%) |
Dec 27, 2022 | 3.068 | 3.087 | 3.068 | 3.087 | 491 | +0.03(+0.91%) |
Dec 23, 2022 | 2.965 | 3.170 | 2.947 | 3.059 | 16,978 | +0.08(+2.82%) |
Dec 22, 2022 | 2.919 | 3.003 | 2.919 | 2.975 | 47,508 | +0.05(+1.59%) |
Dec 21, 2022 | 3.040 | 3.077 | 2.919 | 2.928 | 8,271 | +0.04(+1.29%) |
Dec 20, 2022 | 2.984 | 2.993 | 2.891 | 2.891 | 79,477 | -0.04(-1.27%) |
Dec 19, 2022 | 2.975 | 2.985 | 2.909 | 2.928 | 9,617 | +0.02(+0.64%) |
Dec 16, 2022 | 2.937 | 2.947 | 2.891 | 2.909 | 10,592 | +0.10(+3.65%) |
Dec 15, 2022 | 2.993 | 3.040 | 2.648 | 2.807 | 52,177 | -0.18(-5.94%) |
Dec 14, 2022 | 3.083 | 3.084 | 2.975 | 2.984 | 8,377 | -0.13(-4.19%) |
Dec 13, 2022 | 3.121 | 3.180 | 3.018 | 3.115 | 19,541 | +0.00(+0.00%) |
Dec 12, 2022 | 3.105 | 3.165 | 3.059 | 3.115 | 16,591 | +0.00(+0.15%) |
Dec 09, 2022 | 3.077 | 3.110 | 3.045 | 3.110 | 2,905 | -0.07(-2.20%) |
Dec 08, 2022 | 2.965 | 3.180 | 2.919 | 3.180 | 2,832 | +0.08(+2.71%) |
Dec 07, 2022 | 3.040 | 3.115 | 3.021 | 3.096 | 12,927 | +0.06(+1.84%) |
Dec 06, 2022 | 3.059 | 3.115 | 2.993 | 3.040 | 35,377 | +0.07(+2.19%) |
Dec 05, 2022 | 3.068 | 3.068 | 2.956 | 2.975 | 1,076 | -0.15(-4.78%) |
Dec 02, 2022 | 3.003 | 3.124 | 2.984 | 3.124 | 6,112 | +0.12(+4.04%) |
Dec 01, 2022 | 2.919 | 3.021 | 2.900 | 3.003 | 6,156 | +0.07(+2.55%) |
Nov 30, 2022 | 2.844 | 3.012 | 2.844 | 2.928 | 4,270 | +0.04(+1.29%) |
Nov 29, 2022 | 2.797 | 2.891 | 2.797 | 2.891 | 1,965 | +0.12(+4.38%) |
Nov 28, 2022 | 2.779 | 2.779 | 2.769 | 2.769 | 2,252 | +0.01(+0.34%) |
Nov 25, 2022 | 2.835 | 2.835 | 2.760 | 2.760 | 2,553 | -0.08(-2.95%) |
Nov 23, 2022 | 2.872 | 2.891 | 2.835 | 2.844 | 3,097 | -0.06(-1.93%) |
Nov 22, 2022 | 2.825 | 2.900 | 2.825 | 2.900 | 4,093 | +0.07(+2.30%) |
Nov 21, 2022 | 2.881 | 2.881 | 2.835 | 2.835 | 1,535 | -0.05(-1.62%) |
Nov 18, 2022 | 2.909 | 2.909 | 2.807 | 2.881 | 4,542 | -0.07(-2.22%) |
Nov 17, 2022 | 2.928 | 2.947 | 2.928 | 2.947 | 570 | -0.06(-1.86%) |
Nov 16, 2022 | 3.021 | 3.031 | 3.003 | 3.003 | 1,386 | -0.12(-3.88%) |
Nov 15, 2022 | 3.068 | 3.189 | 3.068 | 3.124 | 9,564 | +0.07(+2.45%) |
Nov 14, 2022 | 2.993 | 3.068 | 2.993 | 3.049 | 1,946 | -0.07(-2.10%) |
Nov 11, 2022 | 3.049 | 3.115 | 3.049 | 3.115 | 6,186 | +0.07(+2.14%) |
Nov 10, 2022 | 3.031 | 3.059 | 2.919 | 3.049 | 1,850 | +0.12(+4.14%) |
Nov 09, 2022 | 2.937 | 3.012 | 2.919 | 2.928 | 5,675 | +0.01(+0.32%) |
Nov 08, 2022 | 2.919 | 3.031 | 2.919 | 2.919 | 20,642 | +0.12(+4.33%) |
Nov 07, 2022 | 2.836 | 2.863 | 2.746 | 2.797 | 28,657 | +0.07(+2.39%) |
Nov 04, 2022 | 2.797 | 2.844 | 2.732 | 2.732 | 5,466 | +0.00(+0.00%) |
Nov 03, 2022 | 2.686 | 2.764 | 2.686 | 2.732 | 8,422 | +0.01(+0.34%) |
Nov 02, 2022 | 2.714 | 2.723 | 2.695 | 2.723 | 4,694 | -0.07(-2.67%) |
Nov 01, 2022 | 2.658 | 2.797 | 2.658 | 2.797 | 1,235 | +0.13(+4.90%) |
Oct 31, 2022 | 2.658 | 2.695 | 2.611 | 2.667 | 5,673 | -0.07(-2.39%) |
Oct 28, 2022 | 2.844 | 2.844 | 2.732 | 2.732 | 3,099 | -0.04(-1.35%) |
Oct 27, 2022 | 2.807 | 2.807 | 2.732 | 2.769 | 7,387 | +0.02(+0.68%) |
Oct 26, 2022 | 2.620 | 2.788 | 2.599 | 2.751 | 38,230 | +0.13(+4.98%) |
Oct 25, 2022 | 2.602 | 2.685 | 2.574 | 2.620 | 9,945 | +0.05(+1.81%) |
Oct 24, 2022 | 2.564 | 2.648 | 2.490 | 2.574 | 19,666 | -0.10(-3.83%) |
Oct 21, 2022 | 2.592 | 2.686 | 2.471 | 2.676 | 95,395 | +0.02(+0.70%) |
Oct 20, 2022 | 2.602 | 2.676 | 2.532 | 2.658 | 8,956 | +0.23(+9.62%) |
Oct 19, 2022 | 2.686 | 2.686 | 2.424 | 2.424 | 23,453 | -0.29(-10.65%) |
Oct 18, 2022 | 2.667 | 2.731 | 2.630 | 2.714 | 7,666 | -0.04(-1.36%) |
Oct 17, 2022 | 3.031 | 3.031 | 2.658 | 2.751 | 48,045 | -0.25(-8.39%) |
Oct 14, 2022 | 2.844 | 3.049 | 2.686 | 3.003 | 72,732 | +0.24(+8.78%) |
Oct 13, 2022 | 2.844 | 2.844 | 2.658 | 2.760 | 45,134 | +0.07(+2.78%) |
Oct 12, 2022 | 2.704 | 2.891 | 2.574 | 2.685 | 65,950 | -0.17(-5.89%) |
Oct 11, 2022 | 2.788 | 3.012 | 2.700 | 2.853 | 45,754 | +0.02(+0.66%) |
Oct 10, 2022 | 2.825 | 2.928 | 2.797 | 2.835 | 4,940 | +0.07(+2.36%) |
Oct 07, 2022 | 2.751 | 2.797 | 2.751 | 2.769 | 4,681 | -0.05(-1.66%) |
Oct 06, 2022 | 2.779 | 2.872 | 2.779 | 2.816 | 2,581 | +0.00(+0.00%) |
Oct 05, 2022 | 2.687 | 2.993 | 2.687 | 2.816 | 17,696 | +0.03(+1.00%) |
Oct 04, 2022 | 2.769 | 2.891 | 2.751 | 2.788 | 4,708 | -0.05(-1.64%) |
Oct 03, 2022 | 2.723 | 2.835 | 2.695 | 2.835 | 6,177 | +0.16(+5.89%) |
Sep 30, 2022 | 2.583 | 2.714 | 2.583 | 2.677 | 4,553 | +0.08(+2.90%) |
Sep 29, 2022 | 2.676 | 2.676 | 2.499 | 2.602 | 14,043 | -0.11(-4.23%) |
Sep 28, 2022 | 2.611 | 2.732 | 2.611 | 2.716 | 10,638 | +0.11(+4.04%) |
Sep 27, 2022 | 2.658 | 2.667 | 2.602 | 2.611 | 7,763 | +0.01(+0.35%) |
Sep 26, 2022 | 2.760 | 2.760 | 2.424 | 2.602 | 44,880 | -0.15(-5.42%) |
Sep 23, 2022 | 2.797 | 2.807 | 2.751 | 2.751 | 11,852 | -0.06(-1.99%) |
Sep 22, 2022 | 2.833 | 2.868 | 2.797 | 2.807 | 1,469 | -0.02(-0.66%) |
Sep 21, 2022 | 2.956 | 2.956 | 2.825 | 2.825 | 20,779 | -0.10(-3.50%) |
Sep 20, 2022 | 3.040 | 3.057 | 2.928 | 2.928 | 56,813 | -0.13(-4.27%) |
Sep 19, 2022 | 3.096 | 3.133 | 3.059 | 3.059 | 3,290 | +0.02(+0.61%) |
Sep 16, 2022 | 3.320 | 3.320 | 3.021 | 3.040 | 5,057 | +0.02(+0.62%) |
Sep 15, 2022 | 3.040 | 3.049 | 3.003 | 3.021 | 12,316 | -0.04(-1.22%) |
Sep 14, 2022 | 3.068 | 3.077 | 3.059 | 3.059 | 19,046 | -0.01(-0.30%) |
Sep 13, 2022 | 3.087 | 3.128 | 3.049 | 3.068 | 37,191 | -0.11(-3.52%) |
Sep 12, 2022 | 3.170 | 3.208 | 3.133 | 3.180 | 23,312 | -0.04(-1.16%) |
Sep 09, 2022 | 3.208 | 3.217 | 2.760 | 3.217 | 135,064 | +0.05(+1.47%) |
Sep 08, 2022 | 3.096 | 3.226 | 3.096 | 3.170 | 6,125 | +0.03(+0.89%) |
Sep 07, 2022 | 3.161 | 3.282 | 3.077 | 3.142 | 253,036 | -0.03(-0.88%) |
Sep 06, 2022 | 3.292 | 3.376 | 3.170 | 3.170 | 29,977 | -0.17(-5.03%) |
Sep 02, 2022 | 3.152 | 3.450 | 3.133 | 3.338 | 38,789 | +0.20(+6.43%) |
Sep 01, 2022 | 3.115 | 3.170 | 2.984 | 3.137 | 29,118 | +0.02(+0.52%) |
Aug 31, 2022 | 3.049 | 3.133 | 3.012 | 3.120 | 7,327 | +0.03(+1.10%) |
Aug 30, 2022 | 3.301 | 3.301 | 3.040 | 3.087 | 10,594 | -0.07(-2.07%) |
Aug 29, 2022 | 2.984 | 3.152 | 2.987 | 3.152 | 34,790 | +0.13(+4.32%) |
Aug 26, 2022 | 2.900 | 3.031 | 2.900 | 3.021 | 10,478 | +0.07(+2.21%) |
Aug 25, 2022 | 2.835 | 2.956 | 2.835 | 2.956 | 1,588 | +0.16(+5.67%) |
Aug 24, 2022 | 2.965 | 2.965 | 2.797 | 2.797 | 6,477 | -0.10(-3.54%) |
Aug 23, 2022 | 2.844 | 2.900 | 2.844 | 2.900 | 2,339 | +0.10(+3.67%) |
Aug 22, 2022 | 2.825 | 2.881 | 2.648 | 2.797 | 17,493 | -0.09(-3.23%) |
Aug 19, 2022 | 2.909 | 3.208 | 2.797 | 2.891 | 11,880 | -0.02(-0.64%) |
Aug 18, 2022 | 3.003 | 3.003 | 2.909 | 2.909 | 1,337 | -0.11(-3.70%) |
Aug 17, 2022 | 3.031 | 3.031 | 3.021 | 3.021 | 794 | -0.02(-0.61%) |
Aug 16, 2022 | 3.124 | 3.124 | 3.021 | 3.040 | 2,589 | -0.04(-1.21%) |
Aug 15, 2022 | 3.077 | 3.096 | 3.077 | 3.077 | 713 | -0.01(-0.45%) |
Aug 12, 2022 | 3.049 | 3.096 | 2.993 | 3.091 | 15,623 | +0.13(+4.25%) |
Aug 11, 2022 | 2.891 | 2.975 | 2.891 | 2.965 | 5,268 | -0.04(-1.24%) |
Aug 10, 2022 | 2.891 | 3.003 | 2.881 | 3.003 | 4,041 | +0.18(+6.27%) |
Aug 09, 2022 | 2.853 | 2.863 | 2.807 | 2.825 | 3,642 | -0.08(-2.88%) |
Aug 08, 2022 | 2.928 | 2.937 | 2.844 | 2.909 | 2,224 | -0.04(-1.26%) |
Aug 05, 2022 | 2.844 | 2.947 | 2.807 | 2.947 | 5,848 | +0.01(+0.31%) |
Aug 04, 2022 | 2.881 | 2.947 | 2.835 | 2.937 | 9,644 | +0.03(+0.96%) |
Aug 03, 2022 | 3.012 | 3.012 | 2.909 | 2.909 | 2,855 | -0.10(-3.41%) |
Aug 02, 2022 | 2.984 | 3.012 | 2.928 | 3.012 | 4,340 | +0.05(+1.57%) |
Aug 01, 2022 | 2.975 | 2.993 | 2.909 | 2.965 | 2,154 | -0.04(-1.40%) |
Jul 29, 2022 | 2.909 | 3.101 | 2.881 | 3.007 | 5,153 | +0.12(+4.03%) |
Jul 28, 2022 | 2.937 | 2.938 | 2.853 | 2.891 | 3,705 | -0.02(-0.64%) |
Jul 27, 2022 | 2.863 | 2.909 | 2.863 | 2.909 | 1,009 | +0.00(+0.00%) |
Jul 26, 2022 | 2.853 | 3.003 | 2.853 | 2.909 | 18,977 | +0.03(+0.97%) |
Jul 25, 2022 | 2.900 | 3.236 | 2.853 | 2.881 | 29,417 | +0.00(+0.13%) |
Jul 22, 2022 | 2.937 | 2.937 | 2.853 | 2.878 | 4,903 | -0.05(-1.72%) |
Jul 21, 2022 | 2.975 | 2.993 | 2.909 | 2.928 | 8,999 | +0.00(+0.00%) |
Jul 20, 2022 | 2.853 | 2.928 | 2.853 | 2.928 | 1,097 | +0.08(+2.95%) |
Jul 19, 2022 | 2.769 | 2.863 | 2.751 | 2.844 | 4,496 | +0.18(+6.95%) |
Jul 18, 2022 | 2.704 | 2.714 | 2.611 | 2.659 | 7,957 | -0.05(-2.00%) |
Jul 15, 2022 | 2.462 | 2.714 | 2.461 | 2.714 | 7,653 | +0.30(+12.35%) |
Jul 14, 2022 | 2.490 | 2.620 | 2.331 | 2.415 | 41,786 | -0.09(-3.72%) |
Jul 13, 2022 | 2.443 | 2.518 | 2.341 | 2.508 | 13,688 | +0.04(+1.51%) |
Jul 12, 2022 | 2.536 | 2.536 | 2.452 | 2.471 | 16,299 | -0.06(-2.21%) |
Jul 11, 2022 | 2.695 | 2.695 | 2.527 | 2.527 | 8,930 | -0.19(-6.87%) |
Jul 08, 2022 | 2.648 | 2.784 | 2.648 | 2.714 | 3,180 | -0.06(-2.00%) |
Jul 07, 2022 | 2.769 | 2.788 | 2.676 | 2.769 | 5,711 | +0.07(+2.75%) |
Jul 06, 2022 | 2.714 | 2.956 | 2.596 | 2.695 | 33,164 | +0.04(+1.40%) |
Jul 05, 2022 | 2.611 | 2.658 | 2.527 | 2.658 | 2,541 | -0.05(-1.72%) |
Jul 01, 2022 | 2.611 | 2.704 | 2.471 | 2.704 | 26,878 | +0.07(+2.47%) |
Jun 30, 2022 | 2.592 | 2.648 | 2.518 | 2.639 | 13,980 | +0.03(+1.07%) |
Jun 29, 2022 | 2.751 | 2.751 | 2.602 | 2.611 | 30,885 | -0.11(-4.11%) |
Jun 28, 2022 | 2.667 | 2.742 | 2.639 | 2.723 | 26,719 | +0.06(+2.10%) |
Jun 27, 2022 | 2.640 | 2.695 | 2.640 | 2.667 | 1,835 | -0.03(-1.04%) |
Jun 24, 2022 | 2.844 | 2.844 | 2.630 | 2.695 | 21,495 | -0.01(-0.35%) |
Jun 23, 2022 | 2.825 | 2.900 | 2.704 | 2.704 | 32,337 | -0.16(-5.54%) |
Jun 22, 2022 | 2.919 | 2.916 | 2.816 | 2.863 | 4,350 | -0.02(-0.65%) |
Jun 21, 2022 | 2.993 | 2.993 | 2.816 | 2.881 | 2,701 | -0.10(-3.44%) |
Jun 17, 2022 | 3.031 | 3.031 | 2.928 | 2.984 | 4,234 | -0.01(-0.31%) |
Jun 16, 2022 | 2.937 | 3.105 | 2.937 | 2.993 | 13,343 | -0.10(-3.31%) |
Jun 15, 2022 | 3.087 | 3.146 | 3.082 | 3.096 | 7,495 | +0.02(+0.76%) |
Jun 14, 2022 | 3.105 | 3.105 | 3.049 | 3.072 | 4,038 | +0.01(+0.45%) |
Jun 13, 2022 | 3.124 | 3.124 | 3.031 | 3.059 | 26,807 | -0.18(-5.48%) |
Jun 10, 2022 | 3.264 | 3.329 | 3.208 | 3.236 | 7,365 | -0.14(-4.14%) |
Jun 09, 2022 | 3.397 | 3.397 | 3.376 | 3.376 | 12,123 | -0.02(-0.55%) |
Jun 08, 2022 | 3.393 | 3.478 | 3.393 | 3.394 | 2,449 | +0.02(+0.55%) |
Jun 07, 2022 | 3.450 | 3.475 | 3.376 | 3.376 | 5,671 | -0.14(-3.98%) |
Jun 06, 2022 | 3.618 | 3.619 | 3.450 | 3.515 | 59,416 | -0.11(-3.08%) |
Jun 03, 2022 | 3.655 | 3.670 | 3.590 | 3.627 | 4,315 | -0.01(-0.26%) |
Jun 02, 2022 | 3.506 | 3.646 | 3.376 | 3.637 | 11,826 | +0.10(+2.90%) |
Jun 01, 2022 | 3.543 | 3.590 | 3.469 | 3.534 | 9,271 | -0.07(-1.89%) |
May 31, 2022 | 3.487 | 3.637 | 3.487 | 3.602 | 25,661 | +0.07(+2.07%) |
May 27, 2022 | 3.553 | 3.674 | 3.487 | 3.529 | 119,740 | +0.05(+1.47%) |
May 26, 2022 | 3.422 | 3.534 | 3.374 | 3.478 | 31,531 | +0.16(+4.78%) |
May 25, 2022 | 3.282 | 3.381 | 3.217 | 3.320 | 12,146 | +0.04(+1.14%) |
May 24, 2022 | 3.021 | 3.357 | 3.021 | 3.282 | 33,762 | +0.14(+4.45%) |
May 23, 2022 | 2.947 | 3.142 | 2.937 | 3.142 | 13,591 | +0.20(+6.65%) |
May 20, 2022 | 2.891 | 2.947 | 2.891 | 2.947 | 4,913 | +0.06(+1.94%) |
May 19, 2022 | 2.816 | 2.891 | 2.816 | 2.891 | 4,482 | +0.09(+3.33%) |
May 18, 2022 | 2.830 | 2.863 | 2.797 | 2.797 | 3,523 | -0.07(-2.60%) |
May 17, 2022 | 2.863 | 2.909 | 2.769 | 2.872 | 7,160 | +0.07(+2.67%) |
May 16, 2022 | 2.779 | 2.825 | 2.779 | 2.797 | 2,435 | +0.00(+0.00%) |
May 13, 2022 | 2.807 | 2.821 | 2.779 | 2.797 | 11,326 | -0.02(-0.86%) |
May 12, 2022 | 2.797 | 2.825 | 2.751 | 2.822 | 26,243 | +0.01(+0.36%) |
May 11, 2022 | 2.835 | 2.835 | 2.728 | 2.811 | 41,655 | +0.05(+1.86%) |
May 10, 2022 | 2.769 | 2.863 | 2.704 | 2.760 | 29,625 | +0.02(+0.68%) |
May 09, 2022 | 2.807 | 2.807 | 2.705 | 2.742 | 37,599 | -0.02(-0.68%) |
May 06, 2022 | 2.797 | 2.853 | 2.732 | 2.760 | 14,186 | -0.07(-2.63%) |
May 05, 2022 | 2.891 | 2.891 | 2.797 | 2.835 | 5,921 | -0.10(-3.50%) |
May 04, 2022 | 2.891 | 2.937 | 2.825 | 2.937 | 12,595 | +0.07(+2.27%) |
May 03, 2022 | 2.863 | 2.937 | 2.844 | 2.872 | 8,409 | +0.05(+1.65%) |
May 02, 2022 | 2.844 | 2.856 | 2.797 | 2.825 | 13,864 | +0.01(+0.33%) |
Apr 29, 2022 | 2.863 | 2.872 | 2.816 | 2.816 | 1,116 | +0.02(+0.67%) |
Apr 28, 2022 | 2.872 | 2.875 | 2.797 | 2.797 | 15,859 | -0.12(-4.00%) |
Apr 27, 2022 | 2.867 | 2.914 | 2.849 | 2.914 | 4,782 | -0.04(-1.42%) |
Apr 26, 2022 | 2.900 | 2.956 | 2.853 | 2.956 | 6,303 | +0.01(+0.32%) |
Apr 25, 2022 | 2.853 | 2.947 | 2.844 | 2.947 | 17,158 | +0.03(+0.96%) |
Apr 22, 2022 | 3.012 | 3.012 | 2.896 | 2.919 | 9,105 | -0.04(-1.26%) |
Apr 21, 2022 | 3.087 | 3.264 | 2.956 | 2.956 | 27,507 | -0.07(-2.16%) |
Apr 20, 2022 | 3.059 | 3.087 | 3.021 | 3.021 | 10,488 | -0.03(-0.92%) |
Apr 19, 2022 | 3.012 | 3.087 | 3.012 | 3.049 | 87,512 | +0.03(+0.93%) |
Apr 18, 2022 | 3.087 | 3.087 | 3.021 | 3.021 | 14,117 | -0.07(-2.11%) |
Apr 14, 2022 | 3.096 | 3.161 | 3.031 | 3.087 | 18,742 | +0.06(+1.85%) |
Apr 13, 2022 | 3.161 | 3.161 | 3.021 | 3.031 | 42,528 | -0.04(-1.22%) |
Apr 12, 2022 | 3.012 | 3.068 | 2.956 | 3.068 | 11,254 | +0.11(+3.79%) |
Apr 11, 2022 | 2.928 | 3.077 | 2.928 | 2.956 | 21,197 | -0.04(-1.25%) |
Apr 08, 2022 | 2.965 | 3.003 | 2.965 | 2.993 | 5,099 | -0.06(-1.83%) |
Apr 07, 2022 | 3.170 | 3.170 | 3.031 | 3.049 | 4,263 | -0.18(-5.49%) |
Apr 06, 2022 | 3.348 | 3.348 | 3.124 | 3.226 | 14,651 | -0.21(-5.98%) |
Apr 05, 2022 | 3.142 | 3.441 | 3.142 | 3.432 | 71,809 | +0.21(+6.67%) |
Apr 04, 2022 | 3.161 | 3.217 | 3.077 | 3.217 | 23,679 | +0.10(+3.29%) |