Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.520 | 2.550 | 2.480 | 2.510 | 419,598 | +0.00(+0.00%) |
Apr 27, 2023 | 2.560 | 2.572 | 2.470 | 2.510 | 738,852 | -0.02(-0.79%) |
Apr 26, 2023 | 2.550 | 2.570 | 2.500 | 2.530 | 1,020,615 | +0.00(+0.00%) |
Apr 25, 2023 | 2.620 | 2.835 | 2.500 | 2.530 | 2,310,817 | -0.36(-12.46%) |
Apr 24, 2023 | 3.000 | 3.005 | 2.890 | 2.890 | 463,828 | -0.11(-3.67%) |
Apr 21, 2023 | 2.940 | 3.015 | 2.930 | 3.000 | 459,576 | +0.04(+1.35%) |
Apr 20, 2023 | 2.990 | 3.000 | 2.940 | 2.960 | 306,512 | -0.04(-1.33%) |
Apr 19, 2023 | 2.940 | 3.038 | 2.900 | 3.000 | 767,390 | +0.05(+1.69%) |
Apr 18, 2023 | 2.910 | 2.965 | 2.880 | 2.950 | 535,315 | +0.02(+0.68%) |
Apr 17, 2023 | 2.860 | 2.950 | 2.840 | 2.930 | 1,021,473 | +0.06(+2.09%) |
Apr 14, 2023 | 2.910 | 2.945 | 2.845 | 2.870 | 732,289 | -0.08(-2.71%) |
Apr 13, 2023 | 2.820 | 3.000 | 2.810 | 2.950 | 2,366,414 | +0.14(+4.98%) |
Apr 12, 2023 | 2.930 | 2.935 | 2.800 | 2.810 | 1,366,445 | -0.09(-3.10%) |
Apr 11, 2023 | 2.880 | 2.980 | 2.880 | 2.900 | 2,135,328 | +0.03(+1.05%) |
Apr 10, 2023 | 2.910 | 2.910 | 2.850 | 2.870 | 505,228 | +0.00(+0.00%) |
Apr 06, 2023 | 2.910 | 2.925 | 2.830 | 2.870 | 994,949 | -0.03(-1.03%) |
Apr 05, 2023 | 3.000 | 3.030 | 2.870 | 2.900 | 1,199,068 | -0.09(-3.01%) |
Apr 04, 2023 | 3.060 | 3.070 | 2.970 | 2.990 | 922,504 | -0.07(-2.29%) |
Apr 03, 2023 | 3.030 | 3.120 | 3.005 | 3.060 | 618,479 | +0.03(+0.99%) |
Mar 31, 2023 | 3.040 | 3.110 | 3.000 | 3.030 | 951,366 | +0.01(+0.33%) |
Mar 30, 2023 | 3.100 | 3.145 | 3.010 | 3.020 | 662,306 | -0.08(-2.58%) |
Mar 29, 2023 | 3.020 | 3.110 | 2.995 | 3.100 | 479,328 | +0.10(+3.33%) |
Mar 28, 2023 | 3.060 | 3.115 | 3.000 | 3.000 | 457,221 | -0.06(-1.96%) |
Mar 27, 2023 | 3.010 | 3.070 | 2.980 | 3.060 | 615,566 | +0.06(+2.00%) |
Mar 24, 2023 | 2.950 | 3.010 | 2.880 | 3.000 | 550,703 | +0.04(+1.35%) |
Mar 23, 2023 | 2.950 | 3.000 | 2.920 | 2.960 | 662,914 | +0.01(+0.34%) |
Mar 22, 2023 | 3.050 | 3.080 | 2.940 | 2.950 | 761,454 | -0.08(-2.64%) |
Mar 21, 2023 | 3.060 | 3.080 | 2.980 | 3.030 | 621,611 | +0.01(+0.33%) |
Mar 20, 2023 | 3.020 | 3.020 | 2.880 | 3.020 | 733,919 | +0.03(+1.00%) |
Mar 17, 2023 | 2.950 | 3.060 | 2.910 | 2.990 | 2,622,636 | +0.05(+1.70%) |
Mar 16, 2023 | 3.020 | 3.023 | 2.910 | 2.940 | 892,434 | -0.09(-2.97%) |
Mar 15, 2023 | 2.980 | 3.070 | 2.966 | 3.030 | 915,137 | +0.00(+0.00%) |
Mar 14, 2023 | 3.020 | 3.080 | 2.970 | 3.030 | 1,955,778 | +0.07(+2.36%) |
Mar 13, 2023 | 2.730 | 3.010 | 2.726 | 2.960 | 1,685,469 | +0.16(+5.71%) |
Mar 10, 2023 | 2.830 | 2.850 | 2.630 | 2.800 | 2,337,318 | -0.03(-1.06%) |
Mar 09, 2023 | 2.930 | 2.960 | 2.815 | 2.830 | 680,552 | -0.12(-4.07%) |
Mar 08, 2023 | 2.940 | 2.970 | 2.901 | 2.950 | 860,095 | +0.02(+0.68%) |
Mar 07, 2023 | 2.900 | 2.940 | 2.850 | 2.930 | 545,134 | +0.05(+1.74%) |
Mar 06, 2023 | 2.860 | 2.900 | 2.830 | 2.880 | 896,787 | +0.02(+0.70%) |
Mar 03, 2023 | 2.800 | 3.025 | 2.790 | 2.860 | 1,323,733 | +0.05(+1.78%) |
Mar 02, 2023 | 2.810 | 2.810 | 2.710 | 2.810 | 444,010 | +0.00(+0.00%) |
Mar 01, 2023 | 2.710 | 2.860 | 2.710 | 2.810 | 1,259,540 | +0.03(+1.08%) |
Feb 28, 2023 | 2.650 | 2.840 | 2.625 | 2.780 | 2,156,241 | +0.13(+4.91%) |
Feb 27, 2023 | 2.650 | 2.662 | 2.570 | 2.650 | 736,856 | +0.00(+0.00%) |
Feb 24, 2023 | 2.680 | 2.705 | 2.630 | 2.650 | 850,190 | -0.09(-3.28%) |
Feb 23, 2023 | 2.780 | 2.780 | 2.700 | 2.740 | 1,151,059 | -0.02(-0.72%) |
Feb 22, 2023 | 2.760 | 2.780 | 2.715 | 2.760 | 899,022 | +0.00(+0.00%) |
Feb 21, 2023 | 2.700 | 2.780 | 2.670 | 2.760 | 1,471,124 | +0.02(+0.73%) |
Feb 17, 2023 | 2.660 | 2.750 | 2.635 | 2.740 | 2,006,894 | +0.09(+3.40%) |
Feb 16, 2023 | 2.680 | 2.720 | 2.650 | 2.650 | 727,822 | -0.07(-2.57%) |
Feb 15, 2023 | 2.660 | 2.725 | 2.640 | 2.720 | 660,585 | +0.01(+0.37%) |
Feb 14, 2023 | 2.680 | 2.750 | 2.650 | 2.710 | 813,200 | +0.03(+1.12%) |
Feb 13, 2023 | 2.680 | 2.705 | 2.615 | 2.680 | 484,948 | -0.01(-0.37%) |
Feb 10, 2023 | 2.740 | 2.770 | 2.675 | 2.690 | 499,935 | -0.08(-2.89%) |
Feb 09, 2023 | 2.850 | 2.890 | 2.740 | 2.770 | 508,575 | -0.06(-2.12%) |
Feb 08, 2023 | 2.920 | 2.950 | 2.820 | 2.830 | 713,658 | -0.12(-4.07%) |
Feb 07, 2023 | 2.920 | 2.975 | 2.880 | 2.950 | 548,068 | +0.05(+1.72%) |
Feb 06, 2023 | 2.930 | 2.950 | 2.890 | 2.900 | 642,522 | +0.00(+0.00%) |
Feb 03, 2023 | 2.940 | 3.025 | 2.845 | 2.900 | 706,064 | -0.05(-1.69%) |
Feb 02, 2023 | 2.910 | 3.000 | 2.895 | 2.950 | 545,697 | +0.05(+1.72%) |
Feb 01, 2023 | 3.010 | 3.030 | 2.895 | 2.900 | 702,711 | -0.11(-3.65%) |
Jan 31, 2023 | 2.960 | 3.010 | 2.950 | 3.010 | 715,024 | +0.06(+2.03%) |
Jan 30, 2023 | 2.920 | 2.980 | 2.880 | 2.950 | 613,554 | +0.02(+0.68%) |
Jan 27, 2023 | 2.920 | 2.970 | 2.890 | 2.930 | 660,003 | +0.00(+0.00%) |
Jan 26, 2023 | 2.880 | 2.960 | 2.860 | 2.930 | 410,223 | +0.06(+2.09%) |
Jan 25, 2023 | 2.790 | 2.940 | 2.790 | 2.870 | 1,408,719 | +0.09(+3.24%) |
Jan 24, 2023 | 2.770 | 2.800 | 2.720 | 2.780 | 308,902 | +0.02(+0.72%) |
Jan 23, 2023 | 2.790 | 2.790 | 2.680 | 2.760 | 379,175 | +0.00(+0.00%) |
Jan 20, 2023 | 2.680 | 2.760 | 2.650 | 2.760 | 619,003 | +0.12(+4.55%) |
Jan 19, 2023 | 2.600 | 2.680 | 2.600 | 2.640 | 351,848 | -0.01(-0.38%) |
Jan 18, 2023 | 2.830 | 2.835 | 2.650 | 2.650 | 579,183 | -0.15(-5.36%) |
Jan 17, 2023 | 2.830 | 2.885 | 2.760 | 2.800 | 548,783 | -0.05(-1.75%) |
Jan 13, 2023 | 2.870 | 2.927 | 2.820 | 2.850 | 668,774 | -0.02(-0.70%) |
Jan 12, 2023 | 2.700 | 2.870 | 2.670 | 2.870 | 1,512,678 | +0.18(+6.69%) |
Jan 11, 2023 | 2.740 | 2.815 | 2.680 | 2.690 | 729,860 | -0.06(-2.18%) |
Jan 10, 2023 | 2.680 | 2.800 | 2.645 | 2.750 | 1,010,259 | +0.08(+3.00%) |
Jan 09, 2023 | 2.520 | 2.745 | 2.510 | 2.670 | 1,949,307 | +0.16(+6.37%) |
Jan 06, 2023 | 2.290 | 2.550 | 2.270 | 2.510 | 1,885,623 | +0.25(+11.06%) |
Jan 05, 2023 | 2.230 | 2.280 | 2.150 | 2.260 | 877,194 | +0.00(+0.00%) |
Jan 04, 2023 | 2.280 | 2.280 | 2.220 | 2.260 | 383,555 | +0.03(+1.35%) |
Jan 03, 2023 | 2.350 | 2.400 | 2.215 | 2.230 | 719,807 | -0.10(-4.29%) |
Dec 30, 2022 | 2.280 | 2.360 | 2.260 | 2.330 | 1,924,628 | +0.01(+0.43%) |
Dec 29, 2022 | 2.220 | 2.338 | 2.220 | 2.320 | 825,581 | +0.10(+4.50%) |
Dec 28, 2022 | 2.310 | 2.350 | 2.200 | 2.220 | 1,267,322 | -0.11(-4.72%) |
Dec 27, 2022 | 2.390 | 2.390 | 2.260 | 2.330 | 1,243,351 | -0.06(-2.51%) |
Dec 23, 2022 | 2.390 | 2.400 | 2.325 | 2.390 | 485,503 | -0.02(-0.83%) |
Dec 22, 2022 | 2.420 | 2.420 | 2.320 | 2.410 | 765,421 | +0.01(+0.42%) |
Dec 21, 2022 | 2.400 | 2.430 | 2.350 | 2.400 | 889,107 | -0.02(-0.83%) |
Dec 20, 2022 | 2.440 | 2.440 | 2.320 | 2.420 | 844,168 | +0.00(+0.00%) |
Dec 19, 2022 | 2.710 | 2.710 | 2.410 | 2.420 | 985,011 | -0.29(-10.70%) |
Dec 16, 2022 | 2.700 | 2.800 | 2.610 | 2.710 | 3,072,962 | +0.00(+0.00%) |
Dec 15, 2022 | 2.660 | 2.760 | 2.650 | 2.710 | 1,118,992 | -0.01(-0.37%) |
Dec 14, 2022 | 2.670 | 2.790 | 2.618 | 2.720 | 1,182,910 | +0.05(+1.87%) |
Dec 13, 2022 | 2.710 | 2.807 | 2.600 | 2.670 | 877,463 | -0.04(-1.48%) |
Dec 12, 2022 | 2.610 | 2.770 | 2.590 | 2.710 | 667,397 | +0.10(+3.83%) |
Dec 09, 2022 | 2.720 | 2.730 | 2.605 | 2.610 | 648,296 | -0.11(-4.04%) |
Dec 08, 2022 | 2.580 | 2.745 | 2.557 | 2.720 | 737,796 | +0.15(+5.84%) |
Dec 07, 2022 | 2.460 | 2.605 | 2.460 | 2.570 | 545,973 | +0.12(+4.90%) |
Dec 06, 2022 | 2.440 | 2.550 | 2.420 | 2.450 | 958,410 | +0.02(+0.82%) |
Dec 05, 2022 | 2.450 | 2.550 | 2.380 | 2.430 | 519,967 | -0.05(-2.02%) |
Dec 02, 2022 | 2.300 | 2.510 | 2.260 | 2.480 | 1,012,764 | +0.15(+6.44%) |
Dec 01, 2022 | 2.370 | 2.450 | 2.300 | 2.330 | 1,180,771 | -0.02(-0.85%) |
Nov 30, 2022 | 2.400 | 2.485 | 2.310 | 2.350 | 1,376,495 | -0.04(-1.67%) |
Nov 29, 2022 | 2.560 | 2.640 | 2.390 | 2.390 | 1,035,203 | -0.19(-7.36%) |
Nov 28, 2022 | 2.660 | 2.740 | 2.530 | 2.580 | 1,105,460 | -0.09(-3.37%) |
Nov 25, 2022 | 2.710 | 2.710 | 2.660 | 2.670 | 151,547 | -0.03(-1.11%) |
Nov 23, 2022 | 2.660 | 2.800 | 2.655 | 2.700 | 635,979 | +0.04(+1.50%) |
Nov 22, 2022 | 2.680 | 2.710 | 2.640 | 2.660 | 411,467 | -0.03(-1.12%) |
Nov 21, 2022 | 2.770 | 2.830 | 2.620 | 2.690 | 1,329,851 | -0.16(-5.61%) |
Nov 18, 2022 | 2.870 | 2.870 | 2.730 | 2.850 | 1,185,065 | +0.04(+1.42%) |
Nov 17, 2022 | 2.680 | 2.890 | 2.640 | 2.810 | 1,433,448 | +0.11(+4.07%) |
Nov 16, 2022 | 2.850 | 2.910 | 2.690 | 2.700 | 1,554,721 | -0.09(-3.23%) |
Nov 15, 2022 | 2.700 | 2.850 | 2.640 | 2.790 | 1,844,953 | +0.15(+5.68%) |
Nov 14, 2022 | 2.550 | 2.690 | 2.490 | 2.640 | 1,355,801 | +0.08(+3.13%) |
Nov 11, 2022 | 2.480 | 2.635 | 2.432 | 2.560 | 809,976 | +0.08(+3.23%) |
Nov 10, 2022 | 2.500 | 2.510 | 2.351 | 2.480 | 943,305 | +0.04(+1.64%) |
Nov 09, 2022 | 2.340 | 2.555 | 2.330 | 2.440 | 566,284 | -0.02(-0.81%) |
Nov 08, 2022 | 2.420 | 2.515 | 2.380 | 2.460 | 776,583 | +0.03(+1.23%) |
Nov 07, 2022 | 2.520 | 2.535 | 2.405 | 2.430 | 1,076,047 | -0.12(-4.71%) |
Nov 04, 2022 | 2.550 | 2.570 | 2.460 | 2.550 | 1,896,335 | +0.01(+0.39%) |
Nov 03, 2022 | 2.480 | 2.620 | 2.410 | 2.540 | 3,015,466 | +0.20(+8.55%) |
Nov 02, 2022 | 2.430 | 2.310 | 2.340 | 1,251,352 | -0.08(-3.31%) | |
Nov 01, 2022 | 2.360 | 2.460 | 2.360 | 2.420 | 450,117 | +0.08(+3.42%) |
Oct 31, 2022 | 2.380 | 2.420 | 2.340 | 2.340 | 350,023 | -0.08(-3.31%) |
Oct 28, 2022 | 2.340 | 2.430 | 2.318 | 2.420 | 479,303 | +0.07(+2.98%) |
Oct 27, 2022 | 2.260 | 2.350 | 2.240 | 2.350 | 651,313 | +0.10(+4.44%) |
Oct 26, 2022 | 2.160 | 2.290 | 2.130 | 2.250 | 657,948 | +0.08(+3.69%) |
Oct 25, 2022 | 2.100 | 2.190 | 2.100 | 2.170 | 373,642 | +0.07(+3.33%) |
Oct 24, 2022 | 2.130 | 2.130 | 2.050 | 2.100 | 296,017 | -0.01(-0.47%) |
Oct 21, 2022 | 2.110 | 2.130 | 2.040 | 2.110 | 331,929 | +0.04(+1.93%) |
Oct 20, 2022 | 2.110 | 2.190 | 2.070 | 2.070 | 363,813 | -0.04(-1.90%) |
Oct 19, 2022 | 2.260 | 2.279 | 2.090 | 2.110 | 870,592 | -0.16(-7.05%) |
Oct 18, 2022 | 2.240 | 2.290 | 2.160 | 2.270 | 1,419,578 | +0.08(+3.65%) |
Oct 17, 2022 | 2.210 | 2.230 | 2.125 | 2.190 | 1,008,560 | +0.00(+0.00%) |
Oct 14, 2022 | 2.100 | 2.200 | 2.100 | 2.190 | 3,061,893 | +0.10(+4.78%) |
Oct 13, 2022 | 1.900 | 2.100 | 1.900 | 2.090 | 2,402,853 | +0.10(+5.03%) |
Oct 12, 2022 | 1.940 | 2.000 | 1.880 | 1.990 | 593,189 | +0.07(+3.65%) |
Oct 11, 2022 | 1.900 | 1.945 | 1.870 | 1.920 | 436,858 | +0.00(+0.00%) |
Oct 10, 2022 | 1.900 | 1.950 | 1.870 | 1.920 | 497,490 | +0.01(+0.52%) |
Oct 07, 2022 | 1.960 | 1.990 | 1.910 | 1.910 | 493,790 | -0.08(-4.02%) |
Oct 06, 2022 | 2.000 | 2.040 | 1.940 | 1.990 | 609,206 | -0.02(-1.00%) |
Oct 05, 2022 | 1.920 | 2.020 | 1.900 | 2.010 | 411,093 | +0.04(+2.03%) |
Oct 04, 2022 | 1.960 | 1.970 | 1.920 | 1.970 | 677,360 | +0.03(+1.55%) |
Oct 03, 2022 | 1.900 | 1.970 | 1.860 | 1.940 | 513,087 | +0.03(+1.57%) |
Sep 30, 2022 | 1.950 | 2.040 | 1.910 | 1.910 | 752,982 | -0.07(-3.54%) |
Sep 29, 2022 | 2.000 | 2.030 | 1.960 | 1.980 | 358,305 | -0.06(-2.94%) |
Sep 28, 2022 | 1.900 | 2.055 | 1.900 | 2.040 | 537,296 | +0.11(+5.70%) |
Sep 27, 2022 | 1.890 | 1.990 | 1.880 | 1.930 | 379,295 | +0.05(+2.66%) |
Sep 26, 2022 | 1.870 | 1.970 | 1.870 | 1.880 | 500,664 | -0.04(-2.08%) |
Sep 23, 2022 | 1.920 | 1.940 | 1.850 | 1.920 | 976,725 | -0.04(-2.04%) |
Sep 22, 2022 | 2.010 | 2.020 | 1.940 | 1.960 | 887,692 | -0.06(-2.97%) |
Sep 21, 2022 | 2.050 | 2.070 | 2.000 | 2.020 | 644,255 | -0.03(-1.46%) |
Sep 20, 2022 | 2.110 | 2.120 | 2.025 | 2.050 | 590,946 | -0.09(-4.21%) |
Sep 19, 2022 | 2.190 | 2.190 | 2.079 | 2.140 | 689,214 | -0.08(-3.60%) |
Sep 16, 2022 | 2.290 | 2.290 | 2.140 | 2.220 | 1,598,600 | -0.09(-3.90%) |
Sep 15, 2022 | 2.320 | 2.340 | 2.290 | 2.310 | 701,095 | -0.03(-1.28%) |
Sep 14, 2022 | 2.300 | 2.440 | 2.299 | 2.340 | 1,841,229 | +0.07(+3.08%) |
Sep 13, 2022 | 2.220 | 2.290 | 2.180 | 2.270 | 602,114 | +0.01(+0.44%) |
Sep 12, 2022 | 2.270 | 2.270 | 2.200 | 2.260 | 823,283 | +0.02(+0.89%) |
Sep 09, 2022 | 2.280 | 2.290 | 2.230 | 2.240 | 380,568 | -0.02(-0.88%) |
Sep 08, 2022 | 2.170 | 2.260 | 2.160 | 2.260 | 646,749 | +0.04(+1.80%) |
Sep 07, 2022 | 2.130 | 2.220 | 2.115 | 2.220 | 794,763 | +0.11(+5.21%) |
Sep 06, 2022 | 2.220 | 2.225 | 2.110 | 2.110 | 432,921 | -0.10(-4.52%) |
Sep 02, 2022 | 2.340 | 2.340 | 2.200 | 2.210 | 590,998 | -0.08(-3.49%) |
Sep 01, 2022 | 2.220 | 2.305 | 2.150 | 2.290 | 718,959 | +0.07(+3.15%) |
Aug 31, 2022 | 2.260 | 2.280 | 2.190 | 2.220 | 406,329 | -0.04(-1.77%) |
Aug 30, 2022 | 2.330 | 2.330 | 2.200 | 2.260 | 717,732 | -0.02(-0.88%) |
Aug 29, 2022 | 2.320 | 2.330 | 2.270 | 2.280 | 656,740 | +0.00(+0.00%) |
Aug 26, 2022 | 2.350 | 2.399 | 2.260 | 2.280 | 803,166 | -0.03(-1.30%) |
Aug 25, 2022 | 2.320 | 2.399 | 2.275 | 2.310 | 424,978 | -0.01(-0.43%) |
Aug 24, 2022 | 2.300 | 2.330 | 2.260 | 2.320 | 462,483 | +0.05(+2.20%) |
Aug 23, 2022 | 2.260 | 2.320 | 2.250 | 2.270 | 403,928 | -0.02(-0.87%) |
Aug 22, 2022 | 2.270 | 2.310 | 2.250 | 2.290 | 642,970 | +0.01(+0.44%) |
Aug 19, 2022 | 2.360 | 2.390 | 2.280 | 2.280 | 611,065 | -0.12(-5.00%) |
Aug 18, 2022 | 2.400 | 2.410 | 2.335 | 2.400 | 518,649 | +0.00(+0.00%) |
Aug 17, 2022 | 2.410 | 2.465 | 2.385 | 2.400 | 592,545 | -0.08(-3.23%) |
Aug 16, 2022 | 2.530 | 2.540 | 2.455 | 2.480 | 887,039 | -0.05(-1.98%) |
Aug 15, 2022 | 2.480 | 2.550 | 2.480 | 2.530 | 868,506 | +0.03(+1.20%) |
Aug 12, 2022 | 2.460 | 2.540 | 2.450 | 2.500 | 713,956 | +0.03(+1.21%) |
Aug 11, 2022 | 2.520 | 2.525 | 2.440 | 2.470 | 786,251 | -0.03(-1.20%) |
Aug 10, 2022 | 2.460 | 2.500 | 2.440 | 2.500 | 1,028,500 | +0.04(+1.63%) |
Aug 09, 2022 | 2.490 | 2.505 | 2.400 | 2.460 | 923,900 | -0.04(-1.60%) |
Aug 08, 2022 | 2.550 | 2.580 | 2.465 | 2.500 | 986,240 | -0.03(-1.19%) |
Aug 05, 2022 | 2.500 | 2.560 | 2.451 | 2.530 | 965,856 | -0.01(-0.39%) |
Aug 04, 2022 | 2.500 | 2.560 | 2.380 | 2.540 | 1,592,234 | +0.08(+3.25%) |
Aug 03, 2022 | 2.390 | 2.460 | 2.250 | 2.460 | 2,051,658 | +0.16(+6.96%) |
Aug 02, 2022 | 2.190 | 2.350 | 2.190 | 2.300 | 998,059 | +0.10(+4.55%) |
Aug 01, 2022 | 2.280 | 2.300 | 2.200 | 2.200 | 734,389 | -0.11(-4.76%) |
Jul 29, 2022 | 2.360 | 2.360 | 2.260 | 2.310 | 894,244 | -0.06(-2.53%) |
Jul 28, 2022 | 2.390 | 2.390 | 2.320 | 2.370 | 485,642 | -0.03(-1.25%) |
Jul 27, 2022 | 2.410 | 2.410 | 2.340 | 2.400 | 613,811 | +0.03(+1.27%) |
Jul 26, 2022 | 2.380 | 2.470 | 2.342 | 2.370 | 430,004 | -0.04(-1.66%) |
Jul 25, 2022 | 2.460 | 2.460 | 2.370 | 2.410 | 531,253 | +0.02(+0.84%) |
Jul 22, 2022 | 2.560 | 2.560 | 2.390 | 2.390 | 1,010,909 | -0.19(-7.36%) |
Jul 21, 2022 | 2.550 | 2.600 | 2.510 | 2.580 | 718,236 | +0.01(+0.39%) |
Jul 20, 2022 | 2.520 | 2.660 | 2.520 | 2.570 | 1,167,847 | +0.06(+2.39%) |
Jul 19, 2022 | 2.450 | 2.550 | 2.450 | 2.510 | 711,507 | +0.06(+2.45%) |
Jul 18, 2022 | 2.580 | 2.620 | 2.430 | 2.450 | 762,244 | -0.09(-3.54%) |
Jul 15, 2022 | 2.570 | 2.590 | 2.450 | 2.540 | 525,031 | +0.01(+0.40%) |
Jul 14, 2022 | 2.540 | 2.590 | 2.500 | 2.530 | 676,049 | -0.04(-1.56%) |
Jul 13, 2022 | 2.530 | 2.670 | 2.520 | 2.570 | 613,899 | +0.00(+0.00%) |
Jul 12, 2022 | 2.580 | 2.630 | 2.460 | 2.570 | 863,169 | -0.01(-0.39%) |
Jul 11, 2022 | 2.830 | 2.850 | 2.580 | 2.580 | 641,922 | -0.27(-9.47%) |
Jul 08, 2022 | 2.820 | 2.860 | 2.740 | 2.850 | 817,340 | +0.00(+0.00%) |
Jul 07, 2022 | 2.830 | 2.879 | 2.750 | 2.850 | 663,531 | +0.05(+1.79%) |
Jul 06, 2022 | 2.850 | 2.895 | 2.771 | 2.800 | 585,726 | -0.08(-2.78%) |
Jul 05, 2022 | 2.790 | 2.990 | 2.772 | 2.880 | 1,571,864 | +0.08(+2.86%) |
Jul 01, 2022 | 2.690 | 2.820 | 2.690 | 2.800 | 716,154 | +0.09(+3.32%) |
Jun 30, 2022 | 2.620 | 2.759 | 2.620 | 2.710 | 586,547 | +0.01(+0.37%) |
Jun 29, 2022 | 2.570 | 2.700 | 2.520 | 2.700 | 553,688 | +0.09(+3.45%) |
Jun 28, 2022 | 2.660 | 2.710 | 2.575 | 2.610 | 675,021 | -0.07(-2.61%) |
Jun 27, 2022 | 2.800 | 2.860 | 2.625 | 2.680 | 928,577 | -0.16(-5.63%) |
Jun 24, 2022 | 2.950 | 2.950 | 2.800 | 2.840 | 2,698,065 | -0.08(-2.74%) |
Jun 23, 2022 | 2.750 | 2.940 | 2.720 | 2.920 | 1,222,678 | +0.18(+6.57%) |
Jun 22, 2022 | 2.690 | 2.850 | 2.650 | 2.740 | 822,041 | +0.02(+0.74%) |
Jun 21, 2022 | 2.700 | 2.860 | 2.680 | 2.720 | 1,331,320 | +0.04(+1.49%) |
Jun 17, 2022 | 2.570 | 2.760 | 2.543 | 2.680 | 1,784,357 | +0.11(+4.28%) |
Jun 16, 2022 | 2.480 | 2.610 | 2.390 | 2.570 | 1,295,331 | +0.02(+0.78%) |
Jun 15, 2022 | 2.440 | 2.610 | 2.420 | 2.550 | 1,110,654 | +0.12(+4.94%) |
Jun 14, 2022 | 2.380 | 2.450 | 2.320 | 2.430 | 549,092 | +0.05(+2.10%) |
Jun 13, 2022 | 2.420 | 2.450 | 2.290 | 2.380 | 949,193 | -0.14(-5.56%) |
Jun 10, 2022 | 2.600 | 2.610 | 2.420 | 2.520 | 812,196 | -0.13(-4.91%) |
Jun 09, 2022 | 2.670 | 2.710 | 2.620 | 2.650 | 610,838 | -0.03(-1.12%) |
Jun 08, 2022 | 2.630 | 2.820 | 2.630 | 2.680 | 729,101 | -0.02(-0.74%) |
Jun 07, 2022 | 2.540 | 2.700 | 2.480 | 2.700 | 582,476 | +0.14(+5.47%) |
Jun 06, 2022 | 2.730 | 2.740 | 2.480 | 2.560 | 1,111,354 | -0.14(-5.19%) |
Jun 03, 2022 | 2.600 | 2.730 | 2.540 | 2.700 | 812,533 | +0.06(+2.27%) |
Jun 02, 2022 | 2.460 | 2.650 | 2.430 | 2.640 | 1,507,809 | +0.18(+7.32%) |
Jun 01, 2022 | 2.430 | 2.560 | 2.405 | 2.460 | 953,846 | +0.03(+1.23%) |
May 31, 2022 | 2.450 | 2.490 | 2.380 | 2.430 | 1,203,608 | -0.05(-2.02%) |
May 27, 2022 | 2.320 | 2.500 | 2.265 | 2.480 | 1,075,311 | +0.17(+7.36%) |
May 26, 2022 | 2.220 | 2.375 | 2.220 | 2.310 | 771,528 | +0.06(+2.67%) |
May 25, 2022 | 2.190 | 2.270 | 2.170 | 2.250 | 794,303 | +0.06(+2.74%) |
May 24, 2022 | 2.370 | 2.370 | 2.180 | 2.190 | 1,181,864 | -0.21(-8.75%) |
May 23, 2022 | 2.440 | 2.470 | 2.335 | 2.400 | 869,960 | -0.04(-1.64%) |
May 20, 2022 | 2.320 | 2.510 | 2.295 | 2.440 | 1,469,271 | +0.10(+4.27%) |
May 19, 2022 | 2.310 | 2.430 | 2.275 | 2.340 | 1,275,337 | +0.03(+1.30%) |
May 18, 2022 | 2.340 | 2.450 | 2.300 | 2.310 | 1,047,592 | -0.10(-4.15%) |
May 17, 2022 | 2.280 | 2.420 | 2.250 | 2.410 | 1,090,370 | +0.15(+6.64%) |
May 16, 2022 | 2.270 | 2.375 | 2.220 | 2.260 | 745,559 | -0.05(-2.16%) |
May 13, 2022 | 2.090 | 2.350 | 2.080 | 2.310 | 1,712,694 | +0.25(+12.14%) |
May 12, 2022 | 2.020 | 2.170 | 1.965 | 2.060 | 2,083,825 | +0.00(+0.00%) |
May 11, 2022 | 1.950 | 2.220 | 1.940 | 2.060 | 1,985,210 | +0.08(+4.04%) |
May 10, 2022 | 2.340 | 2.360 | 1.930 | 1.980 | 3,174,540 | -0.25(-11.21%) |
May 09, 2022 | 2.460 | 2.470 | 2.220 | 2.230 | 1,439,794 | -0.30(-11.86%) |
May 06, 2022 | 2.550 | 2.596 | 2.450 | 2.530 | 1,011,263 | -0.02(-0.78%) |
May 05, 2022 | 2.590 | 2.590 | 2.420 | 2.550 | 1,232,214 | +0.06(+2.41%) |
May 04, 2022 | 2.420 | 2.500 | 2.280 | 2.490 | 1,031,554 | +0.07(+2.89%) |
May 03, 2022 | 2.420 | 2.510 | 2.385 | 2.420 | 657,368 | -0.02(-0.82%) |