Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.370 | 1.400 | 1.310 | 1.390 | 1,801,672 | +0.05(+3.73%) |
May 30, 2023 | 1.340 | 1.380 | 1.315 | 1.340 | 890,183 | +0.01(+0.75%) |
May 26, 2023 | 1.290 | 1.340 | 1.275 | 1.330 | 928,223 | +0.02(+1.53%) |
May 25, 2023 | 1.270 | 1.320 | 1.220 | 1.310 | 915,258 | +0.03(+2.34%) |
May 24, 2023 | 1.290 | 1.310 | 1.250 | 1.280 | 1,269,663 | -0.01(-0.78%) |
May 23, 2023 | 1.330 | 1.400 | 1.255 | 1.290 | 2,234,349 | -0.06(-4.44%) |
May 22, 2023 | 1.090 | 1.370 | 1.065 | 1.350 | 3,052,614 | +0.34(+33.66%) |
May 19, 2023 | 1.120 | 1.120 | 1.010 | 1.010 | 2,746,513 | -0.08(-7.34%) |
May 18, 2023 | 1.130 | 1.140 | 1.070 | 1.090 | 1,877,145 | -0.04(-3.54%) |
May 17, 2023 | 1.080 | 1.140 | 1.020 | 1.130 | 2,327,529 | +0.06(+5.61%) |
May 16, 2023 | 1.090 | 1.100 | 1.020 | 1.070 | 2,179,449 | -0.03(-2.73%) |
May 15, 2023 | 1.010 | 1.120 | 0.9800 | 1.100 | 2,134,242 | +0.10(+10.00%) |
May 12, 2023 | 1.010 | 1.040 | 0.9760 | 1.000 | 2,192,198 | +0.00(+0.00%) |
May 11, 2023 | 0.9764 | 1.020 | 0.9568 | 1.000 | 2,379,634 | -0.01(-0.99%) |
May 10, 2023 | 1.010 | 1.020 | 0.9950 | 1.010 | 1,606,076 | +0.00(+0.00%) |
May 09, 2023 | 0.7800 | 1.010 | 0.7691 | 1.010 | 2,501,509 | +0.23(+29.07%) |
May 08, 2023 | 0.7700 | 0.8109 | 0.7590 | 0.7825 | 2,231,082 | -0.01(-0.94%) |
May 05, 2023 | 0.7198 | 0.8411 | 0.7116 | 0.7899 | 1,886,063 | +0.07(+9.30%) |
May 04, 2023 | 0.8733 | 0.8733 | 0.6104 | 0.7227 | 4,765,894 | -0.11(-13.43%) |
May 03, 2023 | 0.8500 | 0.8876 | 0.8290 | 0.8348 | 1,067,779 | -0.02(-1.80%) |
May 02, 2023 | 0.9699 | 0.9699 | 0.8500 | 0.8501 | 1,476,086 | -0.10(-10.89%) |
May 01, 2023 | 0.9796 | 0.9920 | 0.9349 | 0.9540 | 856,219 | -0.02(-2.48%) |
Apr 28, 2023 | 0.9345 | 1.010 | 0.9134 | 0.9783 | 1,010,882 | +0.07(+7.71%) |
Apr 27, 2023 | 0.9300 | 0.9464 | 0.8931 | 0.9083 | 1,079,512 | -0.03(-3.14%) |
Apr 26, 2023 | 0.9400 | 0.9739 | 0.9300 | 0.9377 | 1,163,538 | -0.02(-2.25%) |
Apr 25, 2023 | 0.9849 | 0.9947 | 0.9220 | 0.9593 | 1,432,304 | -0.02(-1.56%) |
Apr 24, 2023 | 1.020 | 1.035 | 0.9700 | 0.9745 | 1,031,075 | -0.05(-4.46%) |
Apr 21, 2023 | 1.010 | 1.070 | 1.010 | 1.020 | 1,139,320 | +0.00(+0.00%) |
Apr 20, 2023 | 1.040 | 1.070 | 1.010 | 1.020 | 923,194 | -0.02(-1.92%) |
Apr 19, 2023 | 1.020 | 1.060 | 1.010 | 1.040 | 1,261,578 | +0.00(+0.00%) |
Apr 18, 2023 | 1.100 | 1.100 | 1.030 | 1.040 | 1,090,418 | -0.06(-5.45%) |
Apr 17, 2023 | 1.100 | 1.105 | 1.060 | 1.100 | 948,351 | +0.00(+0.00%) |
Apr 14, 2023 | 1.090 | 1.130 | 1.070 | 1.100 | 976,364 | -0.01(-0.90%) |
Apr 13, 2023 | 1.110 | 1.150 | 1.100 | 1.110 | 876,040 | -0.01(-0.89%) |
Apr 12, 2023 | 1.140 | 1.160 | 1.100 | 1.120 | 837,630 | -0.03(-2.61%) |
Apr 11, 2023 | 1.110 | 1.170 | 1.110 | 1.150 | 1,104,678 | +0.02(+1.77%) |
Apr 10, 2023 | 1.080 | 1.150 | 1.080 | 1.130 | 563,752 | +0.03(+2.73%) |
Apr 06, 2023 | 1.060 | 1.115 | 1.040 | 1.100 | 908,050 | +0.05(+4.76%) |
Apr 05, 2023 | 1.060 | 1.070 | 1.030 | 1.050 | 983,542 | -0.03(-2.78%) |
Apr 04, 2023 | 1.140 | 1.160 | 1.070 | 1.080 | 1,017,949 | -0.09(-7.69%) |
Apr 03, 2023 | 1.060 | 1.170 | 1.050 | 1.170 | 1,959,070 | +0.11(+10.38%) |
Mar 31, 2023 | 1.070 | 1.070 | 1.020 | 1.060 | 2,224,321 | +0.00(+0.00%) |
Mar 30, 2023 | 1.080 | 1.110 | 1.050 | 1.060 | 1,010,887 | -0.02(-1.85%) |
Mar 29, 2023 | 1.050 | 1.080 | 1.020 | 1.080 | 1,250,066 | +0.01(+0.93%) |
Mar 28, 2023 | 1.100 | 1.100 | 1.030 | 1.070 | 1,099,358 | -0.01(-0.93%) |
Mar 27, 2023 | 1.040 | 1.110 | 1.030 | 1.080 | 1,277,238 | +0.04(+3.85%) |
Mar 24, 2023 | 1.030 | 1.070 | 1.000 | 1.040 | 1,001,447 | -0.01(-0.95%) |
Mar 23, 2023 | 1.050 | 1.080 | 1.010 | 1.050 | 1,529,013 | +0.02(+1.94%) |
Mar 22, 2023 | 1.060 | 1.095 | 1.020 | 1.030 | 1,511,045 | -0.06(-5.50%) |
Mar 21, 2023 | 1.080 | 1.110 | 1.050 | 1.090 | 1,313,999 | +0.04(+3.81%) |
Mar 20, 2023 | 1.100 | 1.120 | 1.030 | 1.050 | 2,128,773 | -0.05(-4.55%) |
Mar 17, 2023 | 1.020 | 1.130 | 1.010 | 1.100 | 6,761,823 | +0.08(+7.84%) |
Mar 16, 2023 | 1.080 | 1.145 | 1.010 | 1.020 | 2,064,064 | -0.07(-6.42%) |
Mar 15, 2023 | 1.070 | 1.110 | 1.035 | 1.090 | 2,730,346 | -0.01(-0.91%) |
Mar 14, 2023 | 1.110 | 1.120 | 1.070 | 1.100 | 2,526,554 | +0.03(+2.80%) |
Mar 13, 2023 | 1.020 | 1.085 | 0.9525 | 1.070 | 2,519,095 | +0.00(+0.00%) |
Mar 10, 2023 | 1.050 | 1.080 | 1.000 | 1.070 | 1,883,123 | +0.00(+0.00%) |
Mar 09, 2023 | 1.130 | 1.130 | 1.050 | 1.070 | 2,069,942 | -0.05(-4.46%) |
Mar 08, 2023 | 1.100 | 1.130 | 1.060 | 1.120 | 1,825,986 | +0.01(+0.90%) |
Mar 07, 2023 | 1.090 | 1.160 | 1.090 | 1.110 | 2,858,298 | -0.01(-0.89%) |
Mar 06, 2023 | 1.110 | 1.140 | 1.065 | 1.120 | 3,806,266 | +0.02(+1.82%) |
Mar 03, 2023 | 1.000 | 1.130 | 0.9885 | 1.100 | 3,900,784 | +0.08(+7.84%) |
Mar 02, 2023 | 0.8900 | 1.060 | 0.8900 | 1.020 | 2,147,357 | +0.12(+13.62%) |
Mar 01, 2023 | 1.040 | 1.055 | 0.8976 | 0.8977 | 3,723,661 | -0.11(-11.12%) |
Feb 28, 2023 | 1.030 | 1.060 | 0.9006 | 1.010 | 3,040,167 | +0.01(+1.00%) |
Feb 27, 2023 | 1.050 | 1.100 | 1.000 | 1.000 | 1,716,009 | -0.05(-4.76%) |
Feb 24, 2023 | 0.9100 | 1.120 | 0.9100 | 1.050 | 2,478,550 | +0.15(+16.36%) |
Feb 23, 2023 | 1.050 | 1.080 | 0.8677 | 0.9024 | 5,574,957 | -0.15(-14.06%) |
Feb 22, 2023 | 1.130 | 1.145 | 1.040 | 1.050 | 1,202,299 | -0.05(-4.55%) |
Feb 21, 2023 | 1.120 | 1.130 | 1.090 | 1.100 | 857,655 | -0.02(-1.79%) |
Feb 17, 2023 | 1.130 | 1.160 | 1.100 | 1.120 | 1,109,148 | +0.02(+1.82%) |
Feb 16, 2023 | 1.100 | 1.120 | 1.090 | 1.100 | 931,045 | -0.01(-0.90%) |
Feb 15, 2023 | 1.050 | 1.150 | 1.050 | 1.110 | 923,012 | +0.00(+0.00%) |
Feb 14, 2023 | 1.120 | 1.149 | 1.090 | 1.110 | 661,760 | -0.02(-1.77%) |
Feb 13, 2023 | 1.100 | 1.140 | 1.090 | 1.130 | 790,305 | +0.02(+1.80%) |
Feb 10, 2023 | 1.110 | 1.140 | 1.070 | 1.110 | 749,913 | +0.00(+0.00%) |
Feb 09, 2023 | 1.180 | 1.190 | 1.090 | 1.110 | 891,588 | -0.08(-6.72%) |
Feb 08, 2023 | 1.190 | 1.230 | 1.145 | 1.190 | 831,288 | -0.03(-2.46%) |
Feb 07, 2023 | 1.220 | 1.240 | 1.140 | 1.220 | 1,458,432 | +0.00(+0.00%) |
Feb 06, 2023 | 1.380 | 1.380 | 1.210 | 1.220 | 1,126,524 | -0.15(-10.95%) |
Feb 03, 2023 | 1.440 | 1.480 | 1.360 | 1.370 | 1,058,640 | -0.08(-5.52%) |
Feb 02, 2023 | 1.370 | 1.500 | 1.355 | 1.450 | 1,873,061 | +0.08(+5.84%) |
Feb 01, 2023 | 1.320 | 1.390 | 1.265 | 1.370 | 1,287,465 | +0.05(+3.79%) |
Jan 31, 2023 | 1.290 | 1.360 | 1.285 | 1.320 | 1,040,280 | +0.02(+1.54%) |
Jan 30, 2023 | 1.320 | 1.370 | 1.280 | 1.300 | 969,857 | -0.06(-4.41%) |
Jan 27, 2023 | 1.300 | 1.377 | 1.290 | 1.360 | 1,101,478 | +0.06(+4.62%) |
Jan 26, 2023 | 1.430 | 1.450 | 1.260 | 1.300 | 1,538,301 | +0.01(+0.78%) |
Jan 25, 2023 | 1.210 | 1.300 | 1.180 | 1.290 | 913,875 | +0.05(+4.03%) |
Jan 24, 2023 | 1.230 | 1.250 | 1.190 | 1.240 | 1,016,394 | +0.00(+0.00%) |
Jan 23, 2023 | 1.190 | 1.250 | 1.155 | 1.240 | 1,388,676 | +0.06(+5.08%) |
Jan 20, 2023 | 1.130 | 1.190 | 1.100 | 1.180 | 1,569,816 | +0.07(+6.31%) |
Jan 19, 2023 | 1.100 | 1.140 | 1.080 | 1.110 | 1,465,491 | +0.01(+0.91%) |
Jan 18, 2023 | 1.170 | 1.220 | 1.100 | 1.100 | 1,503,831 | -0.09(-7.56%) |
Jan 17, 2023 | 1.180 | 1.235 | 1.150 | 1.190 | 1,909,863 | -0.01(-0.83%) |
Jan 13, 2023 | 1.200 | 1.230 | 1.140 | 1.200 | 1,218,413 | +0.00(+0.00%) |
Jan 12, 2023 | 1.170 | 1.210 | 1.150 | 1.200 | 1,357,643 | +0.04(+3.45%) |
Jan 11, 2023 | 1.130 | 1.240 | 1.130 | 1.160 | 1,566,570 | +0.00(+0.00%) |
Jan 10, 2023 | 1.150 | 1.180 | 1.150 | 1.160 | 967,003 | +0.00(+0.00%) |
Jan 09, 2023 | 1.170 | 1.180 | 1.110 | 1.160 | 1,413,281 | +0.01(+0.87%) |
Jan 06, 2023 | 1.040 | 1.160 | 1.030 | 1.150 | 2,843,890 | +0.11(+10.58%) |
Jan 05, 2023 | 1.090 | 1.100 | 0.9810 | 1.040 | 1,718,433 | -0.05(-4.59%) |
Jan 04, 2023 | 1.050 | 1.090 | 1.010 | 1.090 | 1,515,018 | +0.05(+4.81%) |
Jan 03, 2023 | 1.140 | 1.210 | 1.030 | 1.040 | 1,420,930 | -0.11(-9.57%) |
Dec 30, 2022 | 1.120 | 1.150 | 1.070 | 1.150 | 1,362,340 | +0.01(+0.88%) |
Dec 29, 2022 | 1.190 | 1.200 | 1.125 | 1.140 | 1,833,184 | -0.04(-3.39%) |
Dec 28, 2022 | 1.160 | 1.210 | 1.140 | 1.180 | 1,316,343 | +0.00(+0.00%) |
Dec 27, 2022 | 1.160 | 1.190 | 1.070 | 1.180 | 1,232,951 | -0.01(-0.84%) |
Dec 23, 2022 | 1.190 | 1.210 | 1.180 | 1.190 | 1,103,662 | -0.02(-1.65%) |
Dec 22, 2022 | 1.400 | 1.400 | 1.160 | 1.210 | 2,228,467 | -0.25(-17.12%) |
Dec 21, 2022 | 1.400 | 1.460 | 1.400 | 1.460 | 716,045 | +0.05(+3.55%) |
Dec 20, 2022 | 1.500 | 1.530 | 1.380 | 1.410 | 1,893,146 | -0.13(-8.44%) |
Dec 19, 2022 | 1.570 | 1.570 | 1.530 | 1.540 | 620,536 | -0.03(-1.91%) |
Dec 16, 2022 | 1.580 | 1.600 | 1.440 | 1.570 | 5,825,635 | -0.03(-1.88%) |
Dec 15, 2022 | 1.570 | 1.680 | 1.560 | 1.600 | 1,838,585 | -0.08(-4.76%) |
Dec 14, 2022 | 1.640 | 1.690 | 1.460 | 1.680 | 15,492,345 | +0.04(+2.44%) |
Dec 13, 2022 | 1.480 | 1.675 | 1.480 | 1.640 | 4,075,889 | +0.09(+5.81%) |
Dec 12, 2022 | 1.570 | 1.630 | 1.530 | 1.550 | 1,572,713 | -0.03(-1.90%) |
Dec 09, 2022 | 1.650 | 1.710 | 1.580 | 1.580 | 894,718 | -0.08(-4.82%) |
Dec 08, 2022 | 1.640 | 1.700 | 1.585 | 1.660 | 1,100,105 | +0.02(+1.22%) |
Dec 07, 2022 | 1.560 | 1.680 | 1.540 | 1.640 | 1,379,860 | +0.09(+5.81%) |
Dec 06, 2022 | 1.550 | 1.590 | 1.475 | 1.550 | 1,437,215 | -0.01(-0.64%) |
Dec 05, 2022 | 1.580 | 1.650 | 1.550 | 1.560 | 1,270,141 | -0.01(-0.64%) |
Dec 02, 2022 | 1.530 | 1.590 | 1.510 | 1.570 | 1,627,364 | +0.01(+0.64%) |
Dec 01, 2022 | 1.480 | 1.605 | 1.480 | 1.560 | 3,207,594 | +0.07(+4.70%) |
Nov 30, 2022 | 1.470 | 1.520 | 1.400 | 1.490 | 1,636,166 | +0.00(+0.00%) |
Nov 29, 2022 | 1.470 | 1.510 | 1.460 | 1.490 | 2,408,423 | +0.01(+0.68%) |
Nov 28, 2022 | 1.540 | 1.580 | 1.450 | 1.480 | 1,707,663 | -0.07(-4.52%) |
Nov 25, 2022 | 1.650 | 1.650 | 1.545 | 1.550 | 1,062,587 | -0.10(-6.06%) |
Nov 23, 2022 | 1.510 | 1.685 | 1.475 | 1.650 | 1,767,082 | +0.19(+13.01%) |
Nov 22, 2022 | 1.450 | 1.495 | 1.413 | 1.460 | 1,872,350 | -0.01(-0.68%) |
Nov 21, 2022 | 1.560 | 1.620 | 1.450 | 1.470 | 1,511,643 | -0.09(-5.77%) |
Nov 18, 2022 | 1.580 | 1.630 | 1.545 | 1.560 | 1,865,256 | -0.01(-0.64%) |
Nov 17, 2022 | 1.530 | 1.590 | 1.490 | 1.570 | 3,228,400 | +0.00(+0.00%) |
Nov 16, 2022 | 1.700 | 1.700 | 1.520 | 1.570 | 2,702,874 | -0.14(-8.19%) |
Nov 15, 2022 | 1.880 | 1.901 | 1.690 | 1.710 | 2,430,422 | -0.13(-7.07%) |
Nov 14, 2022 | 1.920 | 1.955 | 1.800 | 1.840 | 2,141,734 | -0.13(-6.60%) |
Nov 11, 2022 | 1.800 | 2.030 | 1.750 | 1.970 | 2,733,834 | +0.17(+9.44%) |
Nov 10, 2022 | 1.830 | 1.920 | 1.740 | 1.800 | 4,345,237 | +0.06(+3.45%) |
Nov 09, 2022 | 2.000 | 2.000 | 1.730 | 1.740 | 4,609,908 | -0.26(-13.00%) |
Nov 08, 2022 | 1.990 | 2.400 | 1.930 | 2.000 | 8,689,549 | -0.41(-17.01%) |
Nov 07, 2022 | 2.340 | 2.465 | 2.335 | 2.410 | 2,846,262 | +0.02(+0.84%) |
Nov 04, 2022 | 2.360 | 2.405 | 2.270 | 2.390 | 2,095,973 | +0.03(+1.27%) |
Nov 03, 2022 | 2.450 | 2.470 | 2.330 | 2.360 | 1,370,995 | -0.15(-5.98%) |
Nov 02, 2022 | 2.620 | 2.500 | 2.510 | 1,705,534 | -0.16(-5.99%) | |
Nov 01, 2022 | 2.820 | 2.900 | 2.650 | 2.670 | 2,079,059 | -0.20(-6.97%) |
Oct 31, 2022 | 2.650 | 2.890 | 2.610 | 2.870 | 5,404,343 | +0.21(+7.89%) |
Oct 28, 2022 | 2.600 | 2.660 | 2.545 | 2.660 | 1,888,525 | +0.06(+2.31%) |
Oct 27, 2022 | 2.590 | 2.660 | 2.575 | 2.600 | 1,841,906 | +0.03(+1.17%) |
Oct 26, 2022 | 2.590 | 2.620 | 2.540 | 2.570 | 2,493,775 | +0.00(+0.00%) |
Oct 25, 2022 | 2.470 | 2.600 | 2.470 | 2.570 | 3,057,621 | +0.09(+3.63%) |
Oct 24, 2022 | 2.440 | 2.560 | 2.430 | 2.480 | 2,352,913 | +0.04(+1.64%) |
Oct 21, 2022 | 2.460 | 2.570 | 2.355 | 2.440 | 10,243,931 | +0.00(+0.00%) |
Oct 20, 2022 | 2.540 | 2.585 | 2.410 | 2.440 | 2,104,613 | -0.11(-4.31%) |
Oct 19, 2022 | 2.610 | 2.650 | 2.500 | 2.550 | 2,112,322 | -0.08(-3.04%) |
Oct 18, 2022 | 2.710 | 2.760 | 2.610 | 2.630 | 2,624,123 | -0.02(-0.75%) |
Oct 17, 2022 | 2.700 | 2.755 | 2.620 | 2.650 | 4,075,912 | +0.01(+0.38%) |
Oct 14, 2022 | 2.850 | 2.865 | 2.630 | 2.640 | 2,147,289 | -0.20(-7.04%) |
Oct 13, 2022 | 2.660 | 2.890 | 2.625 | 2.840 | 3,616,855 | +0.13(+4.80%) |
Oct 12, 2022 | 2.730 | 2.760 | 2.650 | 2.710 | 1,978,039 | -0.01(-0.37%) |
Oct 11, 2022 | 2.670 | 2.750 | 2.650 | 2.720 | 2,347,711 | +0.00(+0.00%) |
Oct 10, 2022 | 2.640 | 2.760 | 2.630 | 2.720 | 3,103,619 | +0.09(+3.42%) |
Oct 07, 2022 | 2.830 | 2.850 | 2.620 | 2.630 | 2,881,306 | -0.24(-8.36%) |
Oct 06, 2022 | 2.960 | 2.960 | 2.850 | 2.870 | 1,559,759 | -0.09(-3.04%) |
Oct 05, 2022 | 2.970 | 2.995 | 2.860 | 2.960 | 1,766,316 | -0.03(-1.00%) |
Oct 04, 2022 | 2.940 | 3.010 | 2.910 | 2.990 | 1,814,008 | +0.08(+2.75%) |
Oct 03, 2022 | 2.920 | 2.960 | 2.840 | 2.910 | 1,633,567 | +0.05(+1.75%) |
Sep 30, 2022 | 2.840 | 2.980 | 2.840 | 2.860 | 3,978,673 | +0.01(+0.35%) |
Sep 29, 2022 | 2.990 | 3.000 | 2.830 | 2.850 | 1,114,498 | -0.16(-5.32%) |
Sep 28, 2022 | 2.950 | 3.065 | 2.920 | 3.010 | 1,941,185 | +0.05(+1.69%) |
Sep 27, 2022 | 2.990 | 3.050 | 2.930 | 2.960 | 2,396,964 | -0.02(-0.67%) |
Sep 26, 2022 | 2.950 | 3.050 | 2.920 | 2.980 | 2,440,493 | +0.02(+0.68%) |
Sep 23, 2022 | 2.910 | 2.990 | 2.880 | 2.960 | 2,246,736 | +0.01(+0.34%) |
Sep 22, 2022 | 2.950 | 3.010 | 2.890 | 2.950 | 1,285,139 | +0.00(+0.00%) |
Sep 21, 2022 | 2.980 | 3.030 | 2.920 | 2.950 | 1,416,695 | +0.01(+0.34%) |
Sep 20, 2022 | 2.960 | 3.010 | 2.915 | 2.940 | 1,588,348 | -0.06(-2.00%) |
Sep 19, 2022 | 2.960 | 3.010 | 2.905 | 3.000 | 1,578,516 | +0.00(+0.00%) |
Sep 16, 2022 | 2.970 | 3.055 | 2.880 | 3.000 | 3,324,209 | +0.02(+0.67%) |
Sep 15, 2022 | 3.010 | 3.055 | 2.960 | 2.980 | 1,501,405 | -0.05(-1.65%) |
Sep 14, 2022 | 3.170 | 3.200 | 3.030 | 3.030 | 1,642,435 | -0.14(-4.42%) |
Sep 13, 2022 | 3.280 | 3.290 | 3.160 | 3.170 | 1,447,457 | -0.20(-5.93%) |
Sep 12, 2022 | 3.280 | 3.410 | 3.265 | 3.370 | 1,375,778 | +0.12(+3.69%) |
Sep 09, 2022 | 3.290 | 3.310 | 3.220 | 3.250 | 1,177,814 | +0.01(+0.31%) |
Sep 08, 2022 | 3.310 | 3.340 | 3.121 | 3.240 | 2,259,336 | -0.11(-3.28%) |
Sep 07, 2022 | 3.400 | 3.420 | 3.320 | 3.350 | 1,226,557 | -0.07(-2.05%) |
Sep 06, 2022 | 3.330 | 3.420 | 3.250 | 3.420 | 1,909,955 | +0.07(+2.09%) |
Sep 02, 2022 | 3.430 | 3.450 | 3.305 | 3.350 | 1,528,025 | -0.06(-1.76%) |
Sep 01, 2022 | 3.490 | 3.510 | 3.370 | 3.410 | 1,526,429 | -0.11(-3.12%) |
Aug 31, 2022 | 3.550 | 3.600 | 3.470 | 3.520 | 1,850,234 | -0.01(-0.28%) |
Aug 30, 2022 | 3.610 | 3.690 | 3.485 | 3.530 | 3,669,931 | -0.06(-1.67%) |
Aug 29, 2022 | 3.600 | 3.645 | 3.530 | 3.590 | 1,304,008 | -0.04(-1.10%) |
Aug 26, 2022 | 3.760 | 3.810 | 3.600 | 3.630 | 1,353,259 | -0.10(-2.68%) |
Aug 25, 2022 | 3.710 | 3.785 | 3.520 | 3.730 | 1,802,325 | +0.00(+0.00%) |
Aug 24, 2022 | 3.830 | 3.880 | 3.710 | 3.730 | 1,138,580 | -0.07(-1.84%) |
Aug 23, 2022 | 3.800 | 3.860 | 3.730 | 3.800 | 1,848,805 | +0.00(+0.00%) |
Aug 22, 2022 | 3.740 | 3.810 | 3.710 | 3.800 | 1,498,655 | +0.01(+0.26%) |
Aug 19, 2022 | 3.800 | 3.865 | 3.745 | 3.790 | 1,309,661 | -0.02(-0.52%) |
Aug 18, 2022 | 3.820 | 3.870 | 3.750 | 3.810 | 1,964,609 | -0.02(-0.52%) |
Aug 17, 2022 | 3.970 | 3.996 | 3.800 | 3.830 | 2,432,245 | -0.17(-4.25%) |
Aug 16, 2022 | 4.040 | 4.130 | 3.950 | 4.000 | 2,771,885 | -0.05(-1.23%) |
Aug 15, 2022 | 4.210 | 4.240 | 4.030 | 4.050 | 4,258,678 | -0.19(-4.48%) |
Aug 12, 2022 | 4.390 | 4.390 | 4.210 | 4.240 | 1,559,440 | -0.12(-2.75%) |
Aug 11, 2022 | 4.490 | 4.560 | 4.345 | 4.360 | 2,416,317 | -0.06(-1.36%) |
Aug 10, 2022 | 4.400 | 4.435 | 4.190 | 4.420 | 2,064,370 | +0.08(+1.84%) |
Aug 09, 2022 | 4.300 | 4.490 | 4.250 | 4.340 | 2,135,246 | +0.04(+0.93%) |
Aug 08, 2022 | 4.350 | 4.465 | 4.270 | 4.300 | 3,431,507 | -0.09(-2.05%) |
Aug 05, 2022 | 4.440 | 4.600 | 4.320 | 4.390 | 2,451,607 | -0.08(-1.79%) |
Aug 04, 2022 | 5.000 | 5.000 | 4.460 | 4.470 | 3,276,270 | -0.54(-10.78%) |
Aug 03, 2022 | 5.220 | 5.300 | 5.010 | 5.010 | 1,379,990 | -0.19(-3.65%) |
Aug 02, 2022 | 5.000 | 5.230 | 5.000 | 5.200 | 1,204,604 | +0.18(+3.59%) |
Aug 01, 2022 | 5.010 | 5.090 | 4.960 | 5.020 | 1,050,643 | -0.04(-0.79%) |
Jul 29, 2022 | 5.200 | 5.225 | 4.960 | 5.060 | 1,105,549 | -0.17(-3.25%) |
Jul 28, 2022 | 5.350 | 5.440 | 5.095 | 5.230 | 682,985 | -0.03(-0.57%) |
Jul 27, 2022 | 5.180 | 5.270 | 5.105 | 5.260 | 803,496 | +0.11(+2.14%) |
Jul 26, 2022 | 5.090 | 5.270 | 5.060 | 5.150 | 849,966 | +0.03(+0.59%) |
Jul 25, 2022 | 5.090 | 5.140 | 5.030 | 5.120 | 787,460 | +0.06(+1.19%) |
Jul 22, 2022 | 5.240 | 5.280 | 5.010 | 5.060 | 841,987 | -0.15(-2.88%) |
Jul 21, 2022 | 5.160 | 5.215 | 5.060 | 5.210 | 939,801 | -0.02(-0.38%) |
Jul 20, 2022 | 5.210 | 5.260 | 5.110 | 5.230 | 1,095,930 | -0.02(-0.38%) |
Jul 19, 2022 | 5.140 | 5.265 | 5.100 | 5.250 | 989,204 | +0.17(+3.35%) |
Jul 18, 2022 | 5.190 | 5.238 | 5.060 | 5.080 | 1,123,295 | -0.02(-0.39%) |
Jul 15, 2022 | 5.040 | 5.160 | 4.840 | 5.100 | 1,531,019 | +0.19(+3.87%) |
Jul 14, 2022 | 4.740 | 4.930 | 4.720 | 4.910 | 1,414,064 | +0.07(+1.45%) |
Jul 13, 2022 | 4.840 | 4.990 | 4.820 | 4.840 | 1,361,454 | -0.12(-2.42%) |
Jul 12, 2022 | 5.420 | 5.440 | 4.875 | 4.960 | 2,855,970 | -0.53(-9.65%) |
Jul 11, 2022 | 5.540 | 5.600 | 5.470 | 5.490 | 2,643,052 | -0.12(-2.14%) |
Jul 08, 2022 | 5.750 | 5.865 | 5.510 | 5.610 | 2,586,269 | -0.15(-2.60%) |
Jul 07, 2022 | 5.770 | 5.965 | 5.620 | 5.760 | 2,889,030 | +0.02(+0.35%) |
Jul 06, 2022 | 5.510 | 5.750 | 5.480 | 5.740 | 1,787,120 | +0.20(+3.61%) |
Jul 05, 2022 | 5.390 | 5.570 | 5.325 | 5.540 | 2,565,862 | +0.05(+0.91%) |
Jul 01, 2022 | 5.470 | 5.560 | 5.350 | 5.490 | 2,263,833 | +0.00(+0.00%) |
Jun 30, 2022 | 5.530 | 5.680 | 5.475 | 5.490 | 3,681,788 | -0.15(-2.66%) |
Jun 29, 2022 | 5.910 | 5.940 | 5.585 | 5.640 | 1,886,415 | -0.31(-5.21%) |
Jun 28, 2022 | 6.120 | 6.135 | 5.870 | 5.950 | 2,734,390 | -0.18(-2.94%) |
Jun 27, 2022 | 5.920 | 6.190 | 5.872 | 6.130 | 4,224,729 | +0.28(+4.79%) |
Jun 24, 2022 | 6.000 | 6.100 | 5.780 | 5.850 | 12,130,079 | -0.11(-1.85%) |
Jun 23, 2022 | 5.770 | 5.990 | 5.745 | 5.960 | 2,154,516 | +0.18(+3.11%) |
Jun 22, 2022 | 5.350 | 5.900 | 5.310 | 5.780 | 2,423,758 | +0.32(+5.86%) |
Jun 21, 2022 | 5.490 | 5.735 | 5.455 | 5.460 | 1,859,864 | +0.03(+0.55%) |
Jun 17, 2022 | 5.290 | 5.540 | 5.290 | 5.430 | 4,305,950 | +0.17(+3.23%) |
Jun 16, 2022 | 5.300 | 5.370 | 5.090 | 5.260 | 1,985,414 | -0.19(-3.49%) |
Jun 15, 2022 | 5.330 | 5.480 | 5.205 | 5.450 | 2,463,094 | +0.22(+4.21%) |
Jun 14, 2022 | 4.950 | 5.260 | 4.880 | 5.230 | 2,568,160 | +0.30(+6.09%) |
Jun 13, 2022 | 4.930 | 5.115 | 4.880 | 4.930 | 1,774,718 | -0.16(-3.14%) |
Jun 10, 2022 | 5.180 | 5.220 | 5.040 | 5.090 | 1,014,037 | -0.16(-3.05%) |
Jun 09, 2022 | 5.350 | 5.350 | 5.140 | 5.250 | 2,479,228 | -0.17(-3.14%) |
Jun 08, 2022 | 5.450 | 5.520 | 5.230 | 5.420 | 1,467,768 | -0.07(-1.28%) |
Jun 07, 2022 | 5.230 | 5.500 | 5.195 | 5.490 | 1,911,298 | +0.16(+3.00%) |
Jun 06, 2022 | 5.320 | 5.490 | 5.270 | 5.330 | 1,991,340 | +0.10(+1.91%) |
Jun 03, 2022 | 5.130 | 5.230 | 5.090 | 5.230 | 1,782,066 | +0.10(+1.95%) |
Jun 02, 2022 | 5.170 | 5.305 | 5.075 | 5.130 | 1,624,773 | -0.03(-0.58%) |