Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.860 | 2.950 | 2.850 | 2.930 | 299,164 | +0.08(+2.81%) |
Apr 27, 2023 | 2.740 | 2.880 | 2.710 | 2.850 | 280,296 | +0.09(+3.26%) |
Apr 26, 2023 | 2.790 | 2.833 | 2.720 | 2.760 | 299,179 | -0.03(-1.08%) |
Apr 25, 2023 | 2.960 | 2.990 | 2.730 | 2.790 | 457,524 | -0.20(-6.69%) |
Apr 24, 2023 | 2.980 | 3.020 | 2.910 | 2.990 | 666,183 | +0.02(+0.67%) |
Apr 21, 2023 | 3.020 | 3.040 | 2.950 | 2.970 | 1,051,214 | -0.03(-1.00%) |
Apr 20, 2023 | 3.030 | 3.050 | 2.930 | 3.000 | 899,448 | +0.02(+0.67%) |
Apr 19, 2023 | 2.840 | 3.005 | 2.840 | 2.980 | 317,688 | +0.07(+2.41%) |
Apr 18, 2023 | 2.950 | 2.980 | 2.900 | 2.910 | 251,727 | +0.01(+0.34%) |
Apr 17, 2023 | 2.870 | 2.940 | 2.860 | 2.900 | 363,797 | +0.02(+0.69%) |
Apr 14, 2023 | 2.910 | 2.940 | 2.860 | 2.880 | 272,096 | -0.03(-1.03%) |
Apr 13, 2023 | 2.900 | 2.990 | 2.880 | 2.910 | 550,539 | -0.04(-1.36%) |
Apr 12, 2023 | 3.000 | 3.010 | 2.910 | 2.950 | 402,573 | +0.02(+0.68%) |
Apr 11, 2023 | 3.010 | 3.040 | 2.900 | 2.930 | 741,368 | -0.04(-1.35%) |
Apr 10, 2023 | 3.100 | 3.100 | 2.990 | 2.970 | 2,091,677 | -0.12(-3.88%) |
Apr 06, 2023 | 3.140 | 3.160 | 3.030 | 3.090 | 926,850 | +0.00(+0.00%) |
Apr 05, 2023 | 3.200 | 3.300 | 2.950 | 3.090 | 715,110 | -0.10(-3.13%) |
Apr 04, 2023 | 3.500 | 3.540 | 3.080 | 3.190 | 1,289,303 | -0.01(-0.31%) |
Apr 03, 2023 | 3.070 | 3.370 | 3.070 | 3.200 | 2,290,938 | +0.30(+10.34%) |
Mar 31, 2023 | 2.900 | 2.980 | 2.870 | 2.900 | 382,845 | +0.01(+0.35%) |
Mar 30, 2023 | 2.900 | 2.970 | 2.860 | 2.890 | 335,385 | +0.01(+0.35%) |
Mar 29, 2023 | 2.870 | 2.920 | 2.800 | 2.880 | 474,283 | +0.08(+2.86%) |
Mar 28, 2023 | 2.830 | 2.880 | 2.770 | 2.800 | 314,144 | +0.02(+0.72%) |
Mar 27, 2023 | 2.510 | 2.855 | 2.495 | 2.780 | 629,259 | +0.28(+11.20%) |
Mar 24, 2023 | 2.460 | 2.520 | 2.380 | 2.500 | 548,962 | +0.01(+0.40%) |
Mar 23, 2023 | 2.670 | 2.720 | 2.440 | 2.490 | 1,199,641 | -0.18(-6.74%) |
Mar 22, 2023 | 2.870 | 2.880 | 2.630 | 2.670 | 877,438 | -0.21(-7.29%) |
Mar 21, 2023 | 2.870 | 3.035 | 2.855 | 2.880 | 678,941 | +0.13(+4.73%) |
Mar 20, 2023 | 2.800 | 2.820 | 2.710 | 2.750 | 564,333 | -0.05(-1.79%) |
Mar 17, 2023 | 2.790 | 2.890 | 2.760 | 2.800 | 837,268 | -0.13(-4.44%) |
Mar 16, 2023 | 2.930 | 2.970 | 2.790 | 2.930 | 1,898,985 | -0.07(-2.33%) |
Mar 15, 2023 | 3.130 | 3.200 | 2.900 | 3.000 | 1,189,258 | -0.35(-10.45%) |
Mar 14, 2023 | 3.300 | 3.500 | 3.210 | 3.350 | 642,178 | +0.05(+1.52%) |
Mar 13, 2023 | 3.200 | 3.460 | 2.850 | 3.300 | 2,032,848 | -0.14(-4.07%) |
Mar 10, 2023 | 3.780 | 3.780 | 3.410 | 3.440 | 1,675,925 | -0.27(-7.28%) |
Mar 09, 2023 | 3.770 | 3.948 | 3.680 | 3.710 | 1,026,379 | -0.06(-1.59%) |
Mar 08, 2023 | 3.900 | 3.920 | 3.660 | 3.770 | 926,612 | -0.07(-1.82%) |
Mar 07, 2023 | 3.950 | 4.030 | 3.670 | 3.840 | 1,479,974 | -0.04(-1.03%) |
Mar 06, 2023 | 3.600 | 3.955 | 3.530 | 3.880 | 1,914,485 | +0.35(+9.92%) |
Mar 03, 2023 | 3.550 | 3.660 | 3.490 | 3.530 | 862,368 | -0.02(-0.56%) |
Mar 02, 2023 | 3.600 | 3.640 | 3.420 | 3.550 | 1,141,384 | +0.00(+0.00%) |
Mar 01, 2023 | 3.520 | 3.705 | 3.440 | 3.550 | 2,163,212 | +0.11(+3.20%) |
Feb 28, 2023 | 3.140 | 3.590 | 3.110 | 3.440 | 2,526,316 | +0.34(+10.97%) |
Feb 27, 2023 | 2.940 | 3.110 | 2.870 | 3.100 | 1,992,435 | +0.32(+11.51%) |
Feb 24, 2023 | 2.480 | 2.990 | 2.400 | 2.780 | 2,106,433 | +0.27(+10.76%) |
Feb 23, 2023 | 2.410 | 2.530 | 2.350 | 2.510 | 759,381 | +0.10(+4.15%) |
Feb 22, 2023 | 2.520 | 2.520 | 2.280 | 2.410 | 1,740,052 | -0.13(-5.12%) |
Feb 21, 2023 | 2.760 | 2.790 | 2.530 | 2.540 | 1,435,500 | -0.22(-7.97%) |
Feb 17, 2023 | 2.720 | 2.830 | 2.600 | 2.760 | 1,005,521 | +0.01(+0.36%) |
Feb 16, 2023 | 2.830 | 2.980 | 2.740 | 2.750 | 1,303,501 | -0.02(-0.72%) |
Feb 15, 2023 | 2.820 | 2.840 | 2.650 | 2.770 | 1,419,999 | +0.02(+0.73%) |
Feb 14, 2023 | 2.650 | 2.910 | 2.510 | 2.750 | 2,915,151 | +0.07(+2.61%) |
Feb 13, 2023 | 2.200 | 2.680 | 2.110 | 2.680 | 4,862,105 | +0.60(+28.85%) |
Feb 10, 2023 | 1.940 | 2.200 | 1.900 | 2.080 | 4,540,746 | +0.37(+21.64%) |
Feb 09, 2023 | 1.710 | 1.750 | 1.670 | 1.710 | 952,464 | +0.08(+4.91%) |
Feb 08, 2023 | 1.690 | 1.750 | 1.590 | 1.630 | 376,831 | -0.05(-2.98%) |
Feb 07, 2023 | 1.680 | 1.750 | 1.670 | 1.680 | 337,833 | -0.03(-1.75%) |
Feb 06, 2023 | 1.740 | 1.780 | 1.680 | 1.710 | 528,518 | -0.02(-1.16%) |
Feb 03, 2023 | 1.620 | 1.780 | 1.620 | 1.730 | 660,457 | +0.08(+4.85%) |
Feb 02, 2023 | 1.620 | 1.730 | 1.610 | 1.650 | 490,133 | +0.03(+1.85%) |
Feb 01, 2023 | 1.660 | 1.675 | 1.570 | 1.620 | 351,552 | -0.01(-0.61%) |
Jan 31, 2023 | 1.610 | 1.690 | 1.606 | 1.630 | 300,919 | +0.00(+0.00%) |
Jan 30, 2023 | 1.660 | 1.670 | 1.600 | 1.630 | 291,443 | -0.01(-0.61%) |
Jan 27, 2023 | 1.660 | 1.680 | 1.620 | 1.640 | 251,939 | -0.03(-1.80%) |
Jan 26, 2023 | 1.720 | 1.720 | 1.660 | 1.670 | 306,995 | +0.00(+0.00%) |
Jan 25, 2023 | 1.700 | 1.720 | 1.660 | 1.670 | 578,368 | +0.01(+0.60%) |
Jan 24, 2023 | 1.630 | 1.720 | 1.620 | 1.660 | 995,907 | +0.04(+2.47%) |
Jan 23, 2023 | 1.580 | 1.660 | 1.580 | 1.620 | 835,325 | +0.06(+3.85%) |
Jan 20, 2023 | 1.510 | 1.650 | 1.500 | 1.560 | 839,261 | +0.08(+5.41%) |
Jan 19, 2023 | 1.480 | 1.540 | 1.470 | 1.480 | 317,671 | +0.00(+0.00%) |
Jan 18, 2023 | 1.480 | 1.560 | 1.480 | 1.480 | 268,386 | +0.01(+0.68%) |
Jan 17, 2023 | 1.580 | 1.580 | 1.460 | 1.470 | 242,860 | -0.08(-5.16%) |
Jan 13, 2023 | 1.550 | 1.590 | 1.500 | 1.550 | 223,550 | +0.02(+1.31%) |
Jan 12, 2023 | 1.440 | 1.590 | 1.400 | 1.530 | 962,931 | +0.13(+9.29%) |
Jan 11, 2023 | 1.370 | 1.420 | 1.330 | 1.400 | 341,361 | +0.06(+4.48%) |
Jan 10, 2023 | 1.300 | 1.350 | 1.300 | 1.340 | 183,419 | +0.02(+1.52%) |
Jan 09, 2023 | 1.300 | 1.390 | 1.294 | 1.320 | 280,534 | +0.01(+0.76%) |
Jan 06, 2023 | 1.290 | 1.400 | 1.290 | 1.310 | 289,296 | -0.02(-1.50%) |
Jan 05, 2023 | 1.390 | 1.400 | 1.320 | 1.330 | 222,032 | -0.06(-4.32%) |
Jan 04, 2023 | 1.220 | 1.440 | 1.180 | 1.390 | 1,259,215 | +0.25(+21.93%) |
Jan 03, 2023 | 1.150 | 1.210 | 1.140 | 1.140 | 306,545 | -0.07(-5.79%) |
Dec 30, 2022 | 1.130 | 1.220 | 1.120 | 1.210 | 787,675 | +0.05(+4.31%) |
Dec 29, 2022 | 1.050 | 1.180 | 1.020 | 1.160 | 1,012,548 | +0.12(+11.54%) |
Dec 28, 2022 | 1.060 | 1.101 | 1.020 | 1.040 | 931,207 | -0.06(-5.45%) |
Dec 27, 2022 | 1.100 | 1.150 | 1.100 | 1.100 | 368,234 | -0.02(-1.79%) |
Dec 23, 2022 | 1.090 | 1.130 | 1.080 | 1.120 | 294,249 | +0.03(+2.75%) |
Dec 22, 2022 | 1.140 | 1.140 | 1.060 | 1.090 | 672,610 | -0.04(-3.54%) |
Dec 21, 2022 | 1.150 | 1.170 | 1.120 | 1.130 | 857,182 | -0.02(-1.74%) |
Dec 20, 2022 | 1.120 | 1.190 | 1.120 | 1.150 | 339,983 | -0.02(-1.71%) |
Dec 19, 2022 | 1.150 | 1.200 | 1.130 | 1.170 | 800,003 | -0.02(-1.68%) |
Dec 16, 2022 | 1.090 | 1.200 | 1.060 | 1.190 | 1,876,300 | +0.09(+8.18%) |
Dec 15, 2022 | 1.070 | 1.120 | 1.000 | 1.100 | 1,944,182 | +0.03(+2.80%) |
Dec 14, 2022 | 1.110 | 1.139 | 1.040 | 1.070 | 1,475,481 | -0.03(-2.73%) |
Dec 13, 2022 | 1.140 | 1.170 | 1.100 | 1.100 | 1,517,817 | -0.03(-2.65%) |
Dec 12, 2022 | 1.150 | 1.160 | 1.120 | 1.130 | 1,007,019 | -0.04(-3.42%) |
Dec 09, 2022 | 1.170 | 1.170 | 1.130 | 1.170 | 604,921 | -0.01(-0.85%) |
Dec 08, 2022 | 1.150 | 1.180 | 1.140 | 1.180 | 976,848 | +0.01(+0.85%) |
Dec 07, 2022 | 1.150 | 1.170 | 1.130 | 1.170 | 668,632 | +0.02(+1.74%) |
Dec 06, 2022 | 1.130 | 1.160 | 1.130 | 1.150 | 430,846 | +0.02(+1.77%) |
Dec 05, 2022 | 1.130 | 1.161 | 1.130 | 1.130 | 526,136 | -0.03(-2.59%) |
Dec 02, 2022 | 1.150 | 1.170 | 1.130 | 1.160 | 1,019,873 | +0.01(+0.87%) |
Dec 01, 2022 | 1.160 | 1.170 | 1.140 | 1.150 | 1,056,305 | -0.02(-1.71%) |
Nov 30, 2022 | 1.210 | 1.240 | 1.150 | 1.170 | 1,482,733 | -0.04(-3.31%) |
Nov 29, 2022 | 1.250 | 1.260 | 1.190 | 1.210 | 883,425 | -0.03(-2.42%) |
Nov 28, 2022 | 1.250 | 1.260 | 1.230 | 1.240 | 353,123 | -0.02(-1.59%) |
Nov 25, 2022 | 1.250 | 1.270 | 1.250 | 1.260 | 374,634 | -0.01(-0.79%) |
Nov 23, 2022 | 1.260 | 1.275 | 1.255 | 1.270 | 512,418 | +0.01(+0.79%) |
Nov 22, 2022 | 1.270 | 1.290 | 1.240 | 1.260 | 825,079 | -0.02(-1.56%) |
Nov 21, 2022 | 1.280 | 1.290 | 1.260 | 1.280 | 702,243 | +0.01(+0.79%) |
Nov 18, 2022 | 1.300 | 1.300 | 1.270 | 1.270 | 416,756 | -0.03(-2.31%) |
Nov 17, 2022 | 1.290 | 1.300 | 1.250 | 1.300 | 659,423 | +0.01(+0.78%) |
Nov 16, 2022 | 1.270 | 1.300 | 1.240 | 1.290 | 1,254,339 | +0.01(+0.78%) |
Nov 15, 2022 | 1.300 | 1.310 | 1.260 | 1.280 | 1,039,306 | +0.00(+0.00%) |
Nov 14, 2022 | 1.350 | 1.350 | 1.270 | 1.280 | 795,325 | -0.06(-4.48%) |
Nov 11, 2022 | 1.300 | 1.350 | 1.290 | 1.340 | 230,446 | +0.00(+0.00%) |
Nov 10, 2022 | 1.440 | 1.450 | 1.260 | 1.340 | 865,807 | -0.15(-10.07%) |
Nov 09, 2022 | 1.490 | 1.650 | 1.460 | 1.490 | 672,676 | -0.06(-3.87%) |
Nov 08, 2022 | 1.440 | 1.560 | 1.440 | 1.550 | 304,985 | +0.10(+6.90%) |
Nov 07, 2022 | 1.420 | 1.450 | 1.390 | 1.450 | 230,818 | +0.01(+0.69%) |
Nov 04, 2022 | 1.400 | 1.451 | 1.400 | 1.440 | 282,959 | +0.03(+2.13%) |
Nov 03, 2022 | 1.360 | 1.427 | 1.351 | 1.410 | 126,717 | +0.01(+0.71%) |
Nov 02, 2022 | 1.360 | 1.420 | 1.350 | 1.400 | 328,245 | -0.03(-2.10%) |
Nov 01, 2022 | 1.400 | 1.480 | 1.390 | 1.430 | 261,956 | +0.06(+4.38%) |
Oct 31, 2022 | 1.340 | 1.396 | 1.330 | 1.370 | 203,190 | +0.03(+2.24%) |
Oct 28, 2022 | 1.290 | 1.340 | 1.290 | 1.340 | 137,818 | +0.06(+4.69%) |
Oct 27, 2022 | 1.260 | 1.340 | 1.260 | 1.280 | 426,881 | +0.02(+1.59%) |
Oct 26, 2022 | 1.260 | 1.280 | 1.250 | 1.260 | 157,979 | -0.01(-0.79%) |
Oct 25, 2022 | 1.250 | 1.280 | 1.250 | 1.270 | 105,512 | +0.00(+0.00%) |
Oct 24, 2022 | 1.290 | 1.340 | 1.240 | 1.270 | 262,939 | -0.05(-3.79%) |
Oct 21, 2022 | 1.250 | 1.320 | 1.240 | 1.320 | 342,032 | +0.07(+5.60%) |
Oct 20, 2022 | 1.240 | 1.300 | 1.240 | 1.250 | 227,098 | +0.01(+0.81%) |
Oct 19, 2022 | 1.240 | 1.270 | 1.230 | 1.240 | 145,179 | +0.02(+1.64%) |
Oct 18, 2022 | 1.300 | 1.333 | 1.220 | 1.220 | 408,885 | -0.07(-5.43%) |
Oct 17, 2022 | 1.250 | 1.331 | 1.250 | 1.290 | 187,610 | +0.04(+3.20%) |
Oct 14, 2022 | 1.290 | 1.320 | 1.235 | 1.250 | 279,101 | -0.06(-4.58%) |
Oct 13, 2022 | 1.290 | 1.340 | 1.267 | 1.310 | 99,780 | +0.00(+0.00%) |
Oct 12, 2022 | 1.350 | 1.350 | 1.260 | 1.310 | 180,128 | -0.02(-1.50%) |
Oct 11, 2022 | 1.290 | 1.330 | 1.280 | 1.330 | 127,643 | +0.04(+3.10%) |
Oct 10, 2022 | 1.300 | 1.302 | 1.280 | 1.290 | 83,481 | -0.02(-1.53%) |
Oct 07, 2022 | 1.340 | 1.380 | 1.290 | 1.310 | 418,611 | -0.01(-0.76%) |
Oct 06, 2022 | 1.420 | 1.430 | 1.290 | 1.320 | 347,478 | -0.08(-5.71%) |
Oct 05, 2022 | 1.380 | 1.420 | 1.350 | 1.400 | 246,044 | +0.03(+2.19%) |
Oct 04, 2022 | 1.290 | 1.387 | 1.290 | 1.370 | 195,328 | +0.09(+7.03%) |
Oct 03, 2022 | 1.330 | 1.340 | 1.270 | 1.280 | 327,398 | -0.02(-1.54%) |
Sep 30, 2022 | 1.300 | 1.350 | 1.300 | 1.300 | 105,124 | +0.01(+0.78%) |
Sep 29, 2022 | 1.300 | 1.320 | 1.270 | 1.290 | 153,755 | -0.04(-3.01%) |
Sep 28, 2022 | 1.260 | 1.330 | 1.250 | 1.330 | 384,078 | +0.07(+5.56%) |
Sep 27, 2022 | 1.240 | 1.290 | 1.230 | 1.260 | 273,599 | +0.01(+0.80%) |
Sep 26, 2022 | 1.350 | 1.370 | 1.205 | 1.250 | 817,082 | -0.10(-7.41%) |
Sep 23, 2022 | 1.410 | 1.430 | 1.330 | 1.350 | 624,365 | -0.10(-6.90%) |
Sep 22, 2022 | 1.430 | 1.470 | 1.410 | 1.450 | 236,509 | +0.00(+0.00%) |
Sep 21, 2022 | 1.490 | 1.500 | 1.430 | 1.450 | 321,775 | -0.03(-2.03%) |
Sep 20, 2022 | 1.470 | 1.490 | 1.450 | 1.480 | 156,775 | -0.01(-0.67%) |
Sep 19, 2022 | 1.460 | 1.510 | 1.450 | 1.490 | 129,267 | +0.02(+1.36%) |
Sep 16, 2022 | 1.450 | 1.500 | 1.430 | 1.470 | 414,823 | +0.02(+1.38%) |
Sep 15, 2022 | 1.500 | 1.540 | 1.450 | 1.450 | 343,327 | -0.04(-2.68%) |
Sep 14, 2022 | 1.520 | 1.550 | 1.480 | 1.490 | 1,136,497 | -0.04(-2.61%) |
Sep 13, 2022 | 1.540 | 1.580 | 1.520 | 1.530 | 128,158 | -0.04(-2.55%) |
Sep 12, 2022 | 1.580 | 1.610 | 1.532 | 1.570 | 744,508 | +0.04(+2.61%) |
Sep 09, 2022 | 1.510 | 1.570 | 1.510 | 1.530 | 595,037 | +0.00(+0.00%) |
Sep 08, 2022 | 1.550 | 1.585 | 1.490 | 1.530 | 236,793 | +0.03(+2.00%) |
Sep 07, 2022 | 1.580 | 1.600 | 1.490 | 1.500 | 451,411 | -0.02(-1.32%) |
Sep 06, 2022 | 1.510 | 1.540 | 1.485 | 1.520 | 211,088 | +0.02(+1.33%) |
Sep 02, 2022 | 1.530 | 1.549 | 1.480 | 1.500 | 207,639 | +0.02(+1.35%) |
Sep 01, 2022 | 1.540 | 1.540 | 1.450 | 1.480 | 335,722 | -0.06(-3.90%) |
Aug 31, 2022 | 1.530 | 1.560 | 1.510 | 1.540 | 154,443 | +0.00(+0.00%) |
Aug 30, 2022 | 1.590 | 1.610 | 1.540 | 1.540 | 316,436 | -0.08(-4.94%) |
Aug 29, 2022 | 1.570 | 1.650 | 1.570 | 1.620 | 199,642 | +0.01(+0.62%) |
Aug 26, 2022 | 1.640 | 1.650 | 1.600 | 1.610 | 175,647 | -0.02(-1.23%) |
Aug 25, 2022 | 1.620 | 1.650 | 1.610 | 1.630 | 248,702 | -0.01(-0.61%) |
Aug 24, 2022 | 1.640 | 1.670 | 1.630 | 1.640 | 182,543 | +0.00(+0.00%) |
Aug 23, 2022 | 1.600 | 1.690 | 1.600 | 1.640 | 512,623 | +0.02(+1.23%) |
Aug 22, 2022 | 1.550 | 1.649 | 1.550 | 1.620 | 290,160 | +0.02(+1.25%) |
Aug 19, 2022 | 1.620 | 1.630 | 1.570 | 1.600 | 306,601 | -0.05(-3.03%) |
Aug 18, 2022 | 1.610 | 1.680 | 1.610 | 1.650 | 243,710 | +0.03(+1.85%) |
Aug 17, 2022 | 1.620 | 1.673 | 1.620 | 1.620 | 445,858 | -0.02(-1.22%) |
Aug 16, 2022 | 1.680 | 1.690 | 1.620 | 1.640 | 237,446 | -0.06(-3.53%) |
Aug 15, 2022 | 1.650 | 1.700 | 1.623 | 1.700 | 382,432 | +0.02(+1.19%) |
Aug 12, 2022 | 1.690 | 1.718 | 1.660 | 1.680 | 286,996 | -0.02(-1.18%) |
Aug 11, 2022 | 1.650 | 1.710 | 1.610 | 1.700 | 502,919 | +0.07(+4.29%) |
Aug 10, 2022 | 1.640 | 1.660 | 1.560 | 1.630 | 1,041,963 | -0.09(-5.23%) |
Aug 09, 2022 | 1.700 | 1.730 | 1.630 | 1.720 | 588,461 | +0.04(+2.38%) |
Aug 08, 2022 | 1.670 | 1.700 | 1.645 | 1.680 | 324,171 | +0.03(+1.82%) |
Aug 05, 2022 | 1.590 | 1.679 | 1.590 | 1.650 | 225,300 | -0.01(-0.60%) |
Aug 04, 2022 | 1.700 | 1.700 | 1.630 | 1.660 | 496,651 | -0.04(-2.35%) |
Aug 03, 2022 | 1.640 | 1.700 | 1.595 | 1.700 | 549,457 | +0.08(+4.94%) |
Aug 02, 2022 | 1.640 | 1.640 | 1.570 | 1.620 | 222,278 | -0.01(-0.61%) |
Aug 01, 2022 | 1.570 | 1.635 | 1.540 | 1.630 | 464,421 | +0.04(+2.52%) |
Jul 29, 2022 | 1.580 | 1.590 | 1.520 | 1.590 | 244,351 | +0.03(+1.92%) |
Jul 28, 2022 | 1.570 | 1.580 | 1.500 | 1.560 | 186,854 | +0.00(+0.00%) |
Jul 27, 2022 | 1.530 | 1.580 | 1.480 | 1.560 | 365,549 | +0.12(+8.33%) |
Jul 26, 2022 | 1.420 | 1.550 | 1.420 | 1.440 | 631,514 | +0.03(+2.13%) |
Jul 25, 2022 | 1.440 | 1.470 | 1.410 | 1.410 | 603,832 | -0.03(-2.08%) |
Jul 22, 2022 | 1.480 | 1.480 | 1.440 | 1.440 | 141,054 | -0.01(-0.69%) |
Jul 21, 2022 | 1.440 | 1.490 | 1.400 | 1.450 | 424,969 | -0.04(-2.68%) |
Jul 20, 2022 | 1.470 | 1.490 | 1.440 | 1.490 | 266,421 | +0.04(+2.76%) |
Jul 19, 2022 | 1.440 | 1.500 | 1.440 | 1.450 | 290,734 | +0.01(+0.69%) |
Jul 18, 2022 | 1.430 | 1.500 | 1.430 | 1.440 | 702,368 | -0.01(-0.69%) |
Jul 15, 2022 | 1.400 | 1.450 | 1.390 | 1.450 | 233,052 | +0.04(+2.84%) |
Jul 14, 2022 | 1.410 | 1.431 | 1.370 | 1.410 | 580,328 | -0.01(-0.70%) |
Jul 13, 2022 | 1.410 | 1.449 | 1.400 | 1.420 | 154,811 | -0.01(-0.70%) |
Jul 12, 2022 | 1.420 | 1.430 | 1.390 | 1.430 | 310,655 | +0.03(+2.14%) |
Jul 11, 2022 | 1.440 | 1.480 | 1.390 | 1.400 | 498,500 | -0.08(-5.41%) |
Jul 08, 2022 | 1.460 | 1.480 | 1.445 | 1.480 | 176,126 | +0.03(+2.07%) |
Jul 07, 2022 | 1.420 | 1.499 | 1.420 | 1.450 | 381,018 | +0.03(+2.11%) |
Jul 06, 2022 | 1.430 | 1.460 | 1.380 | 1.420 | 339,495 | -0.05(-3.40%) |
Jul 05, 2022 | 1.510 | 1.510 | 1.390 | 1.470 | 349,216 | -0.04(-2.65%) |
Jul 01, 2022 | 1.460 | 1.520 | 1.450 | 1.510 | 317,415 | -0.01(-0.66%) |
Jun 30, 2022 | 1.470 | 1.520 | 1.400 | 1.520 | 594,324 | +0.05(+3.40%) |
Jun 29, 2022 | 1.660 | 1.660 | 1.330 | 1.470 | 2,790,205 | -0.19(-11.45%) |
Jun 28, 2022 | 1.690 | 1.690 | 1.620 | 1.660 | 342,585 | +0.04(+2.47%) |
Jun 27, 2022 | 1.570 | 1.660 | 1.570 | 1.620 | 511,236 | +0.03(+1.89%) |
Jun 24, 2022 | 1.590 | 1.600 | 1.550 | 1.590 | 486,923 | +0.05(+3.25%) |
Jun 23, 2022 | 1.610 | 1.620 | 1.520 | 1.540 | 551,864 | -0.06(-3.75%) |
Jun 22, 2022 | 1.700 | 1.700 | 1.590 | 1.600 | 928,265 | -0.15(-8.57%) |
Jun 21, 2022 | 1.600 | 1.760 | 1.560 | 1.750 | 1,330,095 | +0.21(+13.64%) |
Jun 17, 2022 | 1.590 | 1.610 | 1.500 | 1.540 | 1,400,573 | -0.04(-2.53%) |
Jun 16, 2022 | 1.690 | 1.690 | 1.560 | 1.580 | 1,357,001 | -0.11(-6.51%) |
Jun 15, 2022 | 1.790 | 1.790 | 1.690 | 1.690 | 990,762 | -0.10(-5.59%) |
Jun 14, 2022 | 1.760 | 1.820 | 1.740 | 1.790 | 1,031,748 | +0.08(+4.68%) |
Jun 13, 2022 | 1.810 | 1.820 | 1.690 | 1.710 | 1,844,269 | -0.12(-6.56%) |
Jun 10, 2022 | 1.830 | 1.870 | 1.750 | 1.830 | 1,001,392 | +0.00(+0.00%) |
Jun 09, 2022 | 1.940 | 1.940 | 1.810 | 1.830 | 1,092,075 | -0.07(-3.68%) |
Jun 08, 2022 | 2.030 | 2.037 | 1.890 | 1.900 | 1,143,571 | -0.15(-7.32%) |
Jun 07, 2022 | 2.000 | 2.050 | 1.890 | 2.050 | 1,631,293 | -0.06(-2.84%) |
Jun 06, 2022 | 2.140 | 2.140 | 1.980 | 2.110 | 2,013,259 | +0.06(+2.93%) |
Jun 03, 2022 | 2.030 | 2.100 | 2.010 | 2.050 | 505,584 | +0.00(+0.00%) |
Jun 02, 2022 | 1.960 | 2.130 | 1.940 | 2.050 | 918,150 | +0.03(+1.49%) |
Jun 01, 2022 | 1.900 | 2.050 | 1.900 | 2.020 | 775,188 | +0.15(+8.02%) |
May 31, 2022 | 2.050 | 2.130 | 1.870 | 1.870 | 1,382,003 | -0.16(-7.88%) |
May 27, 2022 | 1.910 | 2.050 | 1.910 | 2.030 | 703,051 | +0.10(+5.18%) |
May 26, 2022 | 2.050 | 2.050 | 1.910 | 1.930 | 655,777 | +0.01(+0.52%) |
May 25, 2022 | 1.900 | 1.945 | 1.874 | 1.920 | 361,284 | +0.02(+1.05%) |
May 24, 2022 | 1.930 | 1.930 | 1.840 | 1.900 | 694,780 | -0.01(-0.52%) |
May 23, 2022 | 1.840 | 1.980 | 1.840 | 1.910 | 637,557 | +0.00(+0.00%) |
May 20, 2022 | 1.940 | 1.990 | 1.890 | 1.910 | 354,988 | -0.04(-2.05%) |
May 19, 2022 | 1.950 | 1.988 | 1.910 | 1.950 | 381,756 | -0.03(-1.52%) |
May 18, 2022 | 2.030 | 2.040 | 1.940 | 1.980 | 218,658 | -0.01(-0.50%) |
May 17, 2022 | 1.990 | 2.015 | 1.950 | 1.990 | 381,330 | +0.06(+3.11%) |
May 16, 2022 | 1.950 | 1.980 | 1.925 | 1.930 | 322,955 | -0.02(-1.03%) |
May 13, 2022 | 1.910 | 1.950 | 1.880 | 1.950 | 399,835 | +0.06(+3.17%) |
May 12, 2022 | 1.900 | 1.910 | 1.810 | 1.890 | 612,100 | -0.01(-0.53%) |
May 11, 2022 | 1.970 | 1.970 | 1.880 | 1.900 | 662,916 | -0.01(-0.52%) |
May 10, 2022 | 1.980 | 2.010 | 1.880 | 1.910 | 540,404 | -0.02(-1.04%) |
May 09, 2022 | 1.920 | 1.970 | 1.860 | 1.930 | 1,328,349 | -0.07(-3.50%) |
May 06, 2022 | 1.920 | 2.010 | 1.900 | 2.000 | 769,829 | +0.05(+2.56%) |
May 05, 2022 | 2.020 | 2.031 | 1.935 | 1.950 | 716,494 | -0.10(-4.88%) |
May 04, 2022 | 2.020 | 2.065 | 1.950 | 2.050 | 647,712 | +0.07(+3.54%) |
May 03, 2022 | 2.030 | 2.080 | 1.980 | 1.980 | 486,239 | -0.08(-3.88%) |