Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.720 | 4.000 | 3.720 | 4.000 | 859 | +0.27(+7.24%) |
Apr 27, 2023 | 3.850 | 3.850 | 3.660 | 3.730 | 848 | -0.02(-0.53%) |
Apr 26, 2023 | 3.600 | 3.860 | 3.600 | 3.750 | 3,621 | +0.00(+0.00%) |
Apr 25, 2023 | 3.860 | 3.860 | 3.710 | 3.750 | 1,189 | -0.20(-5.06%) |
Apr 24, 2023 | 3.780 | 3.950 | 3.710 | 3.950 | 1,748 | +0.04(+1.02%) |
Apr 21, 2023 | 3.830 | 3.910 | 3.808 | 3.910 | 721 | -0.18(-4.40%) |
Apr 20, 2023 | 3.860 | 4.100 | 3.860 | 4.090 | 3,888 | +0.23(+5.96%) |
Apr 19, 2023 | 3.950 | 4.250 | 3.860 | 3.860 | 687 | -0.44(-10.23%) |
Apr 18, 2023 | 3.820 | 4.310 | 3.820 | 4.300 | 2,123 | +0.26(+6.44%) |
Apr 17, 2023 | 3.780 | 4.040 | 3.780 | 4.040 | 3,709 | +0.00(+0.00%) |
Apr 14, 2023 | 4.100 | 4.140 | 4.031 | 4.040 | 5,232 | -0.24(-5.61%) |
Apr 13, 2023 | 3.950 | 4.280 | 3.950 | 4.280 | 1,063 | +0.34(+8.63%) |
Apr 12, 2023 | 3.930 | 4.166 | 3.680 | 3.940 | 9,291 | -0.15(-3.67%) |
Apr 11, 2023 | 3.740 | 4.090 | 3.740 | 4.090 | 1,488 | +0.26(+6.79%) |
Apr 10, 2023 | 3.660 | 4.040 | 3.660 | 3.830 | 3,165 | +0.18(+4.93%) |
Apr 06, 2023 | 3.500 | 3.650 | 3.500 | 3.650 | 5,736 | -0.30(-7.59%) |
Apr 05, 2023 | 4.020 | 4.200 | 3.950 | 3.950 | 1,155 | -0.45(-10.23%) |
Apr 04, 2023 | 4.120 | 4.400 | 4.060 | 4.400 | 1,442 | +0.32(+7.84%) |
Apr 03, 2023 | 4.190 | 4.190 | 3.840 | 4.080 | 3,079 | -0.23(-5.34%) |
Mar 31, 2023 | 4.060 | 4.310 | 4.060 | 4.310 | 863 | +0.26(+6.42%) |
Mar 30, 2023 | 4.030 | 4.220 | 4.030 | 4.050 | 885 | -0.01(-0.25%) |
Mar 29, 2023 | 4.110 | 4.250 | 4.060 | 4.060 | 1,770 | -0.01(-0.25%) |
Mar 28, 2023 | 3.900 | 4.070 | 3.900 | 4.070 | 8,521 | +0.13(+3.30%) |
Mar 27, 2023 | 3.590 | 3.960 | 3.590 | 3.940 | 3,055 | +0.46(+13.22%) |
Mar 24, 2023 | 3.500 | 3.500 | 3.480 | 3.480 | 466 | -0.22(-5.95%) |
Mar 23, 2023 | 3.740 | 3.740 | 3.700 | 3.700 | 963 | +0.09(+2.49%) |
Mar 22, 2023 | 3.850 | 3.870 | 3.610 | 3.610 | 7,564 | -0.26(-6.72%) |
Mar 20, 2023 | 3.870 | 512 | +0.10(+2.65%) | |||
Mar 17, 2023 | 3.820 | 3.820 | 3.770 | 3.770 | 1,253 | -0.05(-1.31%) |
Mar 16, 2023 | 4.130 | 4.130 | 3.820 | 3.820 | 687 | -0.28(-6.83%) |
Mar 15, 2023 | 4.100 | 4.100 | 4.100 | 4.100 | 1,058 | -0.22(-5.09%) |
Mar 14, 2023 | 3.920 | 4.320 | 3.920 | 4.320 | 1,449 | +0.14(+3.35%) |
Mar 13, 2023 | 4.160 | 4.599 | 3.810 | 4.180 | 6,530 | -0.10(-2.34%) |
Mar 10, 2023 | 4.410 | 4.410 | 4.280 | 4.280 | 1,050 | -0.36(-7.76%) |
Mar 09, 2023 | 4.450 | 4.640 | 4.450 | 4.640 | 1,836 | +0.05(+1.09%) |
Mar 08, 2023 | 4.210 | 4.700 | 4.210 | 4.590 | 2,141 | +0.07(+1.55%) |
Mar 07, 2023 | 4.520 | 4.520 | 4.520 | 4.520 | 717 | -0.10(-2.06%) |
Mar 06, 2023 | 4.390 | 4.615 | 4.390 | 4.615 | 867 | +0.13(+3.01%) |
Mar 03, 2023 | 4.430 | 4.635 | 4.430 | 4.480 | 2,099 | -0.04(-0.88%) |
Mar 02, 2023 | 3.760 | 4.520 | 3.760 | 4.520 | 3,452 | +0.32(+7.62%) |
Mar 01, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 517 | -0.19(-4.33%) |
Feb 28, 2023 | 4.300 | 4.600 | 4.260 | 4.390 | 1,830 | +0.15(+3.54%) |
Feb 27, 2023 | 4.200 | 4.610 | 4.200 | 4.240 | 1,776 | -0.17(-3.75%) |
Feb 24, 2023 | 4.140 | 4.644 | 4.100 | 4.405 | 5,997 | +0.07(+1.50%) |
Feb 23, 2023 | 4.330 | 4.340 | 4.325 | 4.340 | 1,974 | +0.04(+0.93%) |
Feb 22, 2023 | 4.210 | 4.680 | 4.210 | 4.300 | 1,459 | -0.10(-2.25%) |
Feb 21, 2023 | 4.460 | 4.460 | 4.380 | 4.399 | 1,563 | -0.17(-3.74%) |
Feb 17, 2023 | 4.420 | 4.570 | 4.420 | 4.570 | 647 | +0.16(+3.63%) |
Feb 16, 2023 | 4.380 | 4.750 | 4.380 | 4.410 | 2,244 | -0.19(-4.13%) |
Feb 15, 2023 | 4.370 | 4.700 | 4.370 | 4.600 | 4,878 | -0.04(-0.86%) |
Feb 14, 2023 | 4.470 | 4.660 | 4.470 | 4.640 | 1,434 | +0.00(+0.00%) |
Feb 13, 2023 | 4.520 | 4.650 | 4.490 | 4.640 | 4,160 | -0.04(-0.85%) |
Feb 10, 2023 | 4.540 | 4.800 | 4.540 | 4.680 | 1,459 | +0.06(+1.30%) |
Feb 09, 2023 | 4.650 | 4.680 | 4.620 | 4.620 | 1,428 | -0.12(-2.54%) |
Feb 08, 2023 | 4.730 | 4.740 | 4.590 | 4.740 | 3,559 | -0.05(-1.15%) |
Feb 07, 2023 | 4.390 | 4.795 | 4.390 | 4.795 | 7,737 | +0.59(+13.90%) |
Feb 06, 2023 | 4.320 | 4.575 | 4.110 | 4.210 | 9,273 | -0.60(-12.47%) |
Feb 03, 2023 | 4.570 | 4.810 | 4.470 | 4.810 | 3,582 | +0.14(+3.00%) |
Feb 02, 2023 | 4.270 | 4.670 | 4.270 | 4.670 | 1,437 | +0.43(+10.14%) |
Feb 01, 2023 | 4.200 | 4.240 | 4.200 | 4.240 | 720 | +0.04(+0.95%) |
Jan 31, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 614 | +0.11(+2.69%) |
Jan 30, 2023 | 4.850 | 4.850 | 4.090 | 4.090 | 4,230 | -0.81(-16.53%) |
Jan 26, 2023 | 4.900 | 694 | +0.61(+14.22%) | |||
Jan 25, 2023 | 4.770 | 5.010 | 4.290 | 4.290 | 3,425 | -0.71(-14.20%) |
Jan 24, 2023 | 4.650 | 5.025 | 4.650 | 5.000 | 5,347 | +0.17(+3.63%) |
Jan 23, 2023 | 4.650 | 4.825 | 4.650 | 4.825 | 630 | +0.21(+4.44%) |
Jan 20, 2023 | 4.850 | 4.850 | 4.620 | 4.620 | 4,198 | -0.20(-4.15%) |
Jan 19, 2023 | 4.500 | 4.820 | 4.420 | 4.820 | 2,127 | +0.73(+17.82%) |
Jan 18, 2023 | 4.500 | 4.650 | 4.080 | 4.091 | 10,979 | -0.43(-9.49%) |
Jan 17, 2023 | 4.700 | 4.700 | 4.520 | 4.520 | 17,029 | -0.36(-7.38%) |
Jan 13, 2023 | 4.800 | 4.900 | 4.560 | 4.880 | 4,549 | +0.23(+4.95%) |
Jan 12, 2023 | 4.500 | 4.750 | 4.490 | 4.650 | 1,828 | +0.15(+3.33%) |
Jan 11, 2023 | 4.390 | 4.500 | 4.390 | 4.500 | 1,697 | +0.21(+4.90%) |
Jan 10, 2023 | 4.080 | 4.290 | 3.910 | 4.290 | 4,104 | +0.23(+5.67%) |
Jan 09, 2023 | 3.870 | 4.120 | 3.870 | 4.060 | 1,854 | +0.07(+1.75%) |
Jan 06, 2023 | 3.810 | 4.030 | 3.770 | 3.990 | 5,434 | +0.09(+2.31%) |
Jan 05, 2023 | 3.640 | 3.980 | 3.640 | 3.900 | 11,045 | +0.28(+7.74%) |
Jan 04, 2023 | 3.540 | 3.620 | 3.540 | 3.620 | 447 | +0.08(+2.26%) |
Jan 03, 2023 | 3.640 | 3.640 | 3.540 | 3.540 | 592 | -0.01(-0.28%) |
Dec 30, 2022 | 3.470 | 3.680 | 3.470 | 3.550 | 1,608 | +0.00(+0.00%) |
Dec 29, 2022 | 3.460 | 3.685 | 3.460 | 3.550 | 1,695 | +0.05(+1.43%) |
Dec 28, 2022 | 3.880 | 4.260 | 3.460 | 3.500 | 4,553 | -0.36(-9.33%) |
Dec 27, 2022 | 4.440 | 4.440 | 3.860 | 3.860 | 2,666 | -0.58(-13.06%) |
Dec 23, 2022 | 4.160 | 4.440 | 4.070 | 4.440 | 6,160 | +0.19(+4.57%) |
Dec 22, 2022 | 4.160 | 4.390 | 4.140 | 4.246 | 4,908 | +0.03(+0.62%) |
Dec 21, 2022 | 3.910 | 4.500 | 3.910 | 4.220 | 4,772 | -0.03(-0.71%) |
Dec 20, 2022 | 4.310 | 4.310 | 4.240 | 4.250 | 1,958 | -0.10(-2.30%) |
Dec 19, 2022 | 4.340 | 4.610 | 4.340 | 4.350 | 1,785 | -0.04(-0.91%) |
Dec 16, 2022 | 4.390 | 4.390 | 4.390 | 4.390 | 571 | +0.00(+0.00%) |
Dec 15, 2022 | 4.390 | 4.390 | 4.390 | 4.390 | 438 | -0.11(-2.44%) |
Dec 14, 2022 | 4.530 | 4.731 | 4.495 | 4.500 | 27,706 | -0.17(-3.64%) |
Dec 13, 2022 | 4.220 | 4.696 | 4.220 | 4.670 | 2,874 | +0.42(+9.88%) |
Dec 12, 2022 | 4.460 | 4.600 | 4.100 | 4.250 | 5,064 | -0.39(-8.40%) |
Dec 09, 2022 | 4.740 | 4.893 | 4.600 | 4.639 | 3,459 | +0.09(+1.97%) |
Dec 08, 2022 | 4.760 | 5.000 | 4.550 | 4.550 | 4,433 | -0.16(-3.41%) |
Dec 07, 2022 | 4.620 | 5.000 | 4.620 | 4.710 | 7,311 | -0.07(-1.48%) |
Dec 06, 2022 | 4.770 | 4.885 | 4.770 | 4.782 | 4,535 | +0.02(+0.45%) |
Dec 05, 2022 | 4.629 | 4.850 | 4.629 | 4.760 | 7,660 | +0.12(+2.59%) |
Dec 02, 2022 | 4.490 | 4.730 | 4.490 | 4.640 | 5,419 | +0.23(+5.19%) |
Dec 01, 2022 | 4.150 | 4.550 | 4.150 | 4.411 | 2,840 | +0.41(+10.27%) |
Nov 30, 2022 | 4.410 | 4.410 | 4.000 | 4.000 | 3,144 | -0.42(-9.50%) |
Nov 29, 2022 | 4.270 | 4.420 | 4.240 | 4.420 | 1,472 | +0.03(+0.70%) |
Nov 28, 2022 | 4.280 | 4.420 | 4.190 | 4.389 | 5,473 | -0.03(-0.70%) |
Nov 25, 2022 | 4.140 | 4.420 | 4.140 | 4.420 | 2,492 | +0.11(+2.55%) |
Nov 23, 2022 | 4.030 | 4.420 | 4.030 | 4.310 | 4,697 | +0.41(+10.51%) |
Nov 22, 2022 | 3.920 | 4.230 | 3.900 | 3.900 | 4,129 | +0.06(+1.46%) |
Nov 21, 2022 | 3.900 | 4.100 | 3.844 | 3.844 | 2,603 | -0.46(-10.61%) |
Nov 18, 2022 | 4.160 | 4.420 | 4.160 | 4.300 | 4,224 | +0.12(+2.87%) |
Nov 17, 2022 | 4.040 | 4.180 | 4.040 | 4.180 | 504 | +0.06(+1.46%) |
Nov 16, 2022 | 4.120 | 4.150 | 4.120 | 4.120 | 824 | -0.12(-2.83%) |
Nov 15, 2022 | 4.190 | 4.320 | 4.190 | 4.240 | 8,759 | +0.06(+1.44%) |
Nov 14, 2022 | 4.000 | 4.250 | 4.000 | 4.180 | 17,621 | +0.09(+2.20%) |
Nov 11, 2022 | 4.040 | 4.300 | 3.979 | 4.090 | 10,810 | +0.15(+3.81%) |
Nov 10, 2022 | 3.890 | 4.330 | 3.890 | 3.940 | 9,535 | -0.06(-1.50%) |
Nov 09, 2022 | 3.880 | 4.000 | 3.880 | 4.000 | 2,140 | +0.06(+1.52%) |
Nov 08, 2022 | 3.670 | 4.020 | 3.670 | 3.940 | 20,658 | +0.27(+7.36%) |
Nov 07, 2022 | 3.600 | 3.670 | 3.570 | 3.670 | 3,339 | +0.10(+2.80%) |
Nov 04, 2022 | 4.420 | 4.420 | 3.570 | 3.570 | 13,305 | -0.48(-11.85%) |
Nov 03, 2022 | 3.810 | 4.150 | 3.800 | 4.050 | 45,712 | +0.31(+8.29%) |
Nov 02, 2022 | 3.690 | 4.049 | 3.660 | 3.740 | 2,908 | -0.20(-5.08%) |
Nov 01, 2022 | 4.020 | 4.220 | 3.747 | 3.940 | 8,050 | +0.34(+9.44%) |
Oct 31, 2022 | 4.040 | 4.250 | 3.600 | 3.600 | 30,476 | -0.40(-10.00%) |
Oct 28, 2022 | 3.700 | 4.001 | 3.700 | 4.000 | 7,071 | +0.10(+2.43%) |
Oct 27, 2022 | 3.640 | 3.905 | 3.620 | 3.905 | 4,738 | +0.18(+4.97%) |
Oct 26, 2022 | 3.555 | 3.730 | 3.555 | 3.720 | 18,999 | +0.19(+5.38%) |
Oct 25, 2022 | 3.590 | 3.650 | 3.530 | 3.530 | 35,009 | -0.05(-1.40%) |
Oct 24, 2022 | 3.790 | 3.790 | 3.550 | 3.580 | 1,132 | -0.22(-5.79%) |
Oct 21, 2022 | 3.560 | 3.800 | 3.550 | 3.800 | 8,552 | +0.18(+4.97%) |
Oct 20, 2022 | 3.620 | 3.620 | 3.620 | 3.620 | 1,802 | -0.12(-3.21%) |
Oct 19, 2022 | 3.510 | 3.740 | 3.510 | 3.740 | 5,541 | +0.14(+3.89%) |
Oct 18, 2022 | 3.610 | 3.610 | 3.560 | 3.600 | 13,680 | -0.01(-0.28%) |
Oct 17, 2022 | 3.490 | 3.765 | 3.490 | 3.610 | 38,197 | +0.10(+2.83%) |
Oct 14, 2022 | 3.700 | 3.790 | 3.510 | 3.510 | 23,098 | -0.19(-5.12%) |
Oct 13, 2022 | 3.780 | 3.825 | 3.690 | 3.700 | 12,815 | -0.05(-1.33%) |
Oct 12, 2022 | 3.840 | 3.980 | 3.650 | 3.750 | 10,694 | +0.00(+0.00%) |
Oct 11, 2022 | 3.680 | 3.750 | 3.680 | 3.750 | 1,656 | +0.00(+0.00%) |
Oct 10, 2022 | 3.740 | 3.750 | 3.660 | 3.750 | 6,984 | -0.04(-1.06%) |
Oct 07, 2022 | 3.850 | 3.850 | 3.790 | 3.790 | 3,035 | -0.09(-2.32%) |
Oct 06, 2022 | 3.890 | 3.890 | 3.820 | 3.880 | 4,211 | -0.06(-1.53%) |
Oct 05, 2022 | 3.900 | 3.960 | 3.820 | 3.940 | 15,968 | +0.04(+1.03%) |
Oct 04, 2022 | 3.760 | 4.000 | 3.760 | 3.900 | 9,569 | +0.10(+2.63%) |
Oct 03, 2022 | 3.640 | 3.820 | 3.630 | 3.800 | 8,057 | +0.16(+4.40%) |
Sep 30, 2022 | 3.620 | 3.745 | 3.450 | 3.640 | 8,438 | -0.07(-1.89%) |
Sep 29, 2022 | 3.610 | 3.710 | 3.510 | 3.710 | 618 | -0.01(-0.27%) |
Sep 28, 2022 | 3.510 | 3.724 | 3.550 | 3.720 | 2,517 | +0.03(+0.82%) |
Sep 27, 2022 | 3.540 | 3.690 | 3.540 | 3.690 | 1,360 | +0.13(+3.64%) |
Sep 26, 2022 | 3.425 | 3.840 | 3.425 | 3.560 | 11,710 | +0.44(+14.10%) |
Sep 23, 2022 | 3.450 | 3.450 | 3.120 | 3.120 | 2,801 | -0.43(-12.11%) |
Sep 22, 2022 | 3.550 | 3.550 | 3.550 | 3.550 | 473 | +0.05(+1.43%) |
Sep 21, 2022 | 3.720 | 3.730 | 3.500 | 3.500 | 16,066 | -0.23(-6.16%) |
Sep 20, 2022 | 3.800 | 3.800 | 3.730 | 3.730 | 754 | -0.07(-1.84%) |
Sep 19, 2022 | 3.630 | 3.800 | 3.630 | 3.800 | 2,402 | +0.19(+5.26%) |
Sep 16, 2022 | 3.750 | 3.750 | 3.590 | 3.610 | 846 | -0.21(-5.50%) |
Sep 15, 2022 | 3.870 | 3.870 | 3.820 | 3.820 | 1,102 | -0.14(-3.54%) |
Sep 14, 2022 | 3.860 | 3.960 | 3.860 | 3.960 | 3,067 | +0.08(+2.06%) |
Sep 13, 2022 | 3.850 | 3.880 | 3.850 | 3.880 | 1,525 | +0.02(+0.52%) |
Sep 12, 2022 | 3.850 | 3.880 | 3.850 | 3.860 | 1,196 | -0.09(-2.28%) |
Sep 09, 2022 | 3.860 | 4.010 | 3.860 | 3.950 | 30,444 | +0.01(+0.25%) |
Sep 08, 2022 | 3.860 | 3.940 | 3.860 | 3.940 | 1,003 | -0.02(-0.51%) |
Sep 07, 2022 | 3.950 | 4.000 | 3.935 | 3.960 | 2,960 | +0.01(+0.25%) |
Sep 06, 2022 | 3.880 | 3.990 | 3.860 | 3.950 | 5,897 | -0.06(-1.44%) |
Sep 02, 2022 | 3.950 | 4.020 | 3.950 | 4.008 | 14,114 | +0.16(+4.10%) |
Sep 01, 2022 | 4.160 | 4.160 | 3.850 | 3.850 | 3,596 | -0.12(-3.02%) |
Aug 31, 2022 | 3.720 | 4.150 | 3.720 | 3.970 | 10,080 | +0.59(+17.46%) |
Aug 30, 2022 | 3.970 | 3.970 | 3.380 | 3.380 | 9,044 | -0.70(-17.16%) |
Aug 29, 2022 | 3.930 | 4.080 | 3.900 | 4.080 | 16,544 | +0.15(+3.82%) |
Aug 26, 2022 | 3.920 | 4.050 | 3.920 | 3.930 | 4,231 | -0.02(-0.51%) |
Aug 25, 2022 | 3.900 | 4.050 | 3.860 | 3.950 | 19,634 | +0.16(+4.22%) |
Aug 24, 2022 | 3.680 | 3.990 | 3.660 | 3.790 | 1,803 | +0.01(+0.34%) |
Aug 23, 2022 | 3.690 | 3.880 | 3.690 | 3.777 | 3,066 | -0.02(-0.60%) |
Aug 22, 2022 | 3.710 | 3.810 | 3.710 | 3.800 | 2,641 | -0.15(-3.80%) |
Aug 19, 2022 | 3.870 | 3.953 | 3.760 | 3.950 | 8,970 | +0.05(+1.28%) |
Aug 18, 2022 | 3.640 | 3.900 | 3.590 | 3.900 | 4,477 | +0.18(+4.84%) |
Aug 17, 2022 | 3.570 | 3.730 | 3.450 | 3.720 | 2,763 | +0.02(+0.54%) |
Aug 16, 2022 | 3.760 | 3.760 | 3.490 | 3.700 | 1,973 | +0.12(+3.44%) |
Aug 15, 2022 | 3.470 | 3.745 | 3.470 | 3.577 | 2,115 | -0.03(-0.78%) |
Aug 12, 2022 | 3.400 | 3.795 | 3.400 | 3.605 | 5,958 | -0.17(-4.38%) |
Aug 11, 2022 | 3.810 | 3.810 | 3.505 | 3.770 | 5,274 | -0.13(-3.33%) |
Aug 10, 2022 | 3.760 | 4.080 | 3.760 | 3.900 | 17,607 | +0.18(+4.84%) |
Aug 09, 2022 | 3.520 | 3.960 | 3.520 | 3.720 | 4,598 | +0.05(+1.36%) |
Aug 08, 2022 | 3.680 | 3.890 | 3.500 | 3.670 | 3,266 | +0.25(+7.31%) |
Aug 05, 2022 | 3.610 | 3.900 | 3.420 | 3.420 | 2,152 | -0.32(-8.56%) |
Aug 04, 2022 | 3.480 | 3.820 | 3.480 | 3.740 | 1,209 | +0.24(+6.86%) |
Aug 03, 2022 | 3.510 | 3.850 | 3.500 | 3.500 | 2,451 | -0.15(-4.11%) |
Aug 02, 2022 | 3.310 | 3.650 | 3.310 | 3.650 | 8,111 | +0.26(+7.67%) |
Aug 01, 2022 | 3.310 | 3.390 | 3.280 | 3.390 | 1,725 | +0.08(+2.42%) |
Jul 29, 2022 | 3.770 | 3.770 | 3.310 | 3.310 | 5,830 | -0.53(-13.80%) |
Jul 28, 2022 | 3.890 | 3.890 | 3.660 | 3.840 | 8,293 | +0.06(+1.59%) |
Jul 27, 2022 | 3.800 | 3.840 | 3.780 | 3.780 | 1,804 | -0.22(-5.50%) |
Jul 26, 2022 | 3.890 | 4.000 | 3.800 | 4.000 | 2,245 | +0.00(+0.00%) |
Jul 25, 2022 | 3.870 | 4.000 | 3.700 | 4.000 | 2,554 | +0.01(+0.35%) |
Jul 22, 2022 | 3.880 | 4.000 | 3.600 | 3.986 | 12,660 | +0.20(+5.19%) |
Jul 21, 2022 | 3.600 | 3.790 | 3.505 | 3.790 | 7,873 | +0.32(+9.21%) |
Jul 20, 2022 | 3.320 | 3.603 | 3.320 | 3.470 | 6,181 | +0.09(+2.66%) |
Jul 19, 2022 | 3.350 | 3.390 | 3.350 | 3.380 | 1,802 | -0.04(-1.17%) |
Jul 18, 2022 | 3.108 | 3.580 | 3.108 | 3.420 | 1,112 | +0.05(+1.48%) |
Jul 15, 2022 | 3.400 | 3.580 | 3.220 | 3.370 | 15,031 | -0.03(-0.88%) |
Jul 14, 2022 | 3.410 | 3.410 | 3.400 | 3.400 | 683 | +0.00(+0.00%) |
Jul 13, 2022 | 3.110 | 3.400 | 3.110 | 3.400 | 1,829 | -0.09(-2.58%) |
Jul 12, 2022 | 3.450 | 3.660 | 3.450 | 3.490 | 1,550 | -0.03(-0.85%) |
Jul 11, 2022 | 3.360 | 3.520 | 3.050 | 3.520 | 3,169 | +0.13(+3.83%) |
Jul 08, 2022 | 3.480 | 3.610 | 3.390 | 3.390 | 3,671 | -0.10(-2.87%) |
Jul 07, 2022 | 3.380 | 3.490 | 3.380 | 3.490 | 751 | -0.11(-3.06%) |
Jul 06, 2022 | 3.400 | 3.600 | 3.400 | 3.600 | 2,977 | +0.09(+2.56%) |
Jul 05, 2022 | 3.400 | 3.510 | 3.350 | 3.510 | 3,718 | -0.03(-0.71%) |
Jul 01, 2022 | 3.100 | 3.590 | 3.100 | 3.535 | 14,077 | +0.24(+7.12%) |
Jun 30, 2022 | 3.290 | 3.600 | 3.120 | 3.300 | 20,726 | -0.31(-8.59%) |
Jun 29, 2022 | 3.440 | 3.900 | 3.380 | 3.610 | 23,281 | +0.17(+4.92%) |
Jun 28, 2022 | 3.560 | 3.800 | 3.360 | 3.441 | 14,964 | -0.02(-0.55%) |
Jun 27, 2022 | 3.191 | 3.480 | 3.180 | 3.460 | 6,529 | +0.02(+0.58%) |
Jun 24, 2022 | 3.360 | 3.440 | 3.278 | 3.440 | 4,474 | +0.20(+6.17%) |
Jun 23, 2022 | 3.126 | 3.280 | 3.116 | 3.240 | 4,218 | +0.28(+9.46%) |
Jun 22, 2022 | 2.960 | 3.191 | 2.800 | 2.960 | 1,550 | -0.36(-10.74%) |
Jun 21, 2022 | 3.041 | 3.360 | 2.961 | 3.316 | 941 | +0.12(+3.66%) |
Jun 17, 2022 | 3.360 | 3.360 | 3.040 | 3.199 | 864 | +0.16(+5.22%) |
Jun 16, 2022 | 2.921 | 3.360 | 2.921 | 3.040 | 9,540 | +0.00(+0.00%) |
Jun 15, 2022 | 3.000 | 3.158 | 3.000 | 3.040 | 830 | -0.04(-1.29%) |
Jun 14, 2022 | 2.920 | 3.080 | 2.880 | 3.080 | 596 | -0.08(-2.54%) |
Jun 13, 2022 | 3.160 | 3.200 | 2.800 | 3.160 | 503 | -0.04(-1.25%) |
Jun 10, 2022 | 3.320 | 3.350 | 3.160 | 3.200 | 874 | -0.12(-3.61%) |
Jun 09, 2022 | 2.880 | 3.360 | 2.801 | 3.320 | 7,359 | +0.20(+6.41%) |
Jun 08, 2022 | 2.880 | 3.120 | 2.759 | 3.120 | 6,539 | +0.36(+13.06%) |
Jun 07, 2022 | 2.640 | 3.069 | 2.600 | 2.760 | 5,688 | -0.36(-11.55%) |
Jun 06, 2022 | 2.795 | 3.120 | 2.795 | 3.120 | 10,312 | +0.32(+11.62%) |
Jun 03, 2022 | 2.722 | 2.799 | 2.604 | 2.795 | 1,525 | -0.08(-2.94%) |
Jun 02, 2022 | 2.940 | 2.940 | 2.722 | 2.880 | 838 | -0.06(-2.03%) |
Jun 01, 2022 | 2.924 | 3.120 | 2.879 | 2.940 | 2,246 | +0.23(+8.54%) |
May 31, 2022 | 3.000 | 3.000 | 2.700 | 2.708 | 6,504 | +0.26(+10.49%) |
May 27, 2022 | 2.924 | 2.924 | 2.451 | 2.451 | 582 | -0.52(-17.51%) |
May 26, 2022 | 2.700 | 2.972 | 2.445 | 2.972 | 7,589 | +0.24(+8.85%) |
May 25, 2022 | 2.440 | 2.730 | 2.440 | 2.730 | 1,595 | +0.29(+11.68%) |
May 24, 2022 | 2.444 | 2.503 | 2.444 | 2.444 | 3,166 | -0.00(-0.07%) |
May 23, 2022 | 2.566 | 2.780 | 2.445 | 2.446 | 3,180 | +0.00(+0.07%) |
May 20, 2022 | 2.556 | 2.599 | 2.444 | 2.444 | 2,333 | -0.06(-2.26%) |
May 19, 2022 | 2.461 | 2.556 | 2.444 | 2.501 | 1,907 | +0.04(+1.63%) |
May 18, 2022 | 2.448 | 2.599 | 2.448 | 2.461 | 2,200 | -0.10(-3.84%) |
May 17, 2022 | 2.640 | 2.760 | 2.448 | 2.559 | 9,982 | -0.08(-3.06%) |
May 16, 2022 | 2.760 | 2.760 | 2.627 | 2.640 | 967 | -0.24(-8.33%) |
May 13, 2022 | 2.840 | 2.960 | 2.603 | 2.880 | 2,647 | +0.05(+1.62%) |
May 12, 2022 | 2.641 | 2.840 | 2.640 | 2.834 | 3,329 | +0.03(+1.23%) |
May 11, 2022 | 2.720 | 2.800 | 2.640 | 2.800 | 4,857 | +0.08(+2.91%) |
May 10, 2022 | 2.720 | 2.800 | 2.600 | 2.720 | 6,078 | -0.12(-4.16%) |
May 09, 2022 | 2.840 | 3.040 | 2.800 | 2.838 | 5,121 | -0.00(-0.07%) |
May 06, 2022 | 2.880 | 2.960 | 2.840 | 2.840 | 1,750 | -0.04(-1.42%) |
May 05, 2022 | 3.040 | 3.040 | 2.881 | 2.881 | 838 | -0.06(-2.00%) |
May 04, 2022 | 2.940 | 3.000 | 2.909 | 2.940 | 2,659 | -0.01(-0.50%) |
May 03, 2022 | 2.880 | 2.993 | 2.880 | 2.955 | 390 | -0.01(-0.18%) |