Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 2.770 | 2.950 | 2.750 | 2.890 | 7,573,623 | +0.13(+4.71%) |
Jun 29, 2023 | 2.480 | 2.810 | 2.480 | 2.760 | 9,538,155 | +0.35(+14.52%) |
Jun 28, 2023 | 2.330 | 2.420 | 2.330 | 2.410 | 2,830,934 | +0.09(+3.88%) |
Jun 27, 2023 | 2.290 | 2.330 | 2.270 | 2.320 | 1,616,209 | +0.04(+1.75%) |
Jun 26, 2023 | 2.190 | 2.290 | 2.160 | 2.280 | 1,772,167 | +0.07(+3.17%) |
Jun 23, 2023 | 2.300 | 2.300 | 2.210 | 2.210 | 1,640,423 | -0.09(-3.91%) |
Jun 22, 2023 | 2.320 | 2.320 | 2.270 | 2.300 | 1,346,335 | -0.03(-1.29%) |
Jun 21, 2023 | 2.370 | 2.381 | 2.300 | 2.330 | 2,310,862 | -0.02(-0.85%) |
Jun 20, 2023 | 2.490 | 2.520 | 2.350 | 2.350 | 2,418,515 | -0.16(-6.37%) |
Jun 16, 2023 | 2.460 | 2.530 | 2.450 | 2.510 | 6,009,297 | +0.08(+3.29%) |
Jun 15, 2023 | 2.430 | 2.480 | 2.400 | 2.430 | 1,548,161 | +0.01(+0.41%) |
Jun 14, 2023 | 2.480 | 2.490 | 2.415 | 2.420 | 1,608,760 | -0.04(-1.63%) |
Jun 13, 2023 | 2.380 | 2.495 | 2.380 | 2.460 | 1,991,363 | +0.03(+1.23%) |
Jun 12, 2023 | 2.390 | 2.430 | 2.300 | 2.430 | 2,975,075 | +0.03(+1.25%) |
Jun 09, 2023 | 2.390 | 2.430 | 2.365 | 2.400 | 2,023,007 | +0.03(+1.27%) |
Jun 08, 2023 | 2.390 | 2.410 | 2.360 | 2.370 | 2,588,840 | -0.02(-0.84%) |
Jun 07, 2023 | 2.390 | 2.480 | 2.390 | 2.390 | 3,398,227 | +0.01(+0.42%) |
Jun 06, 2023 | 2.400 | 2.415 | 2.370 | 2.380 | 2,342,170 | -0.02(-0.83%) |
Jun 05, 2023 | 2.380 | 2.410 | 2.280 | 2.400 | 3,911,728 | -0.04(-1.64%) |
Jun 02, 2023 | 2.390 | 2.450 | 2.350 | 2.440 | 895,943 | +0.05(+2.09%) |
Jun 01, 2023 | 2.410 | 2.450 | 2.380 | 2.390 | 931,004 | -0.02(-0.83%) |
May 31, 2023 | 2.330 | 2.410 | 2.310 | 2.410 | 1,614,632 | +0.05(+2.12%) |
May 30, 2023 | 2.400 | 2.405 | 2.275 | 2.360 | 2,438,651 | -0.02(-0.84%) |
May 26, 2023 | 2.350 | 2.390 | 2.320 | 2.380 | 1,647,553 | +0.02(+0.85%) |
May 25, 2023 | 2.410 | 2.470 | 2.330 | 2.360 | 4,858,235 | -0.07(-2.88%) |
May 24, 2023 | 2.430 | 2.440 | 2.380 | 2.430 | 1,030,109 | -0.02(-0.82%) |
May 23, 2023 | 2.420 | 2.470 | 2.410 | 2.450 | 1,116,818 | +0.00(+0.00%) |
May 22, 2023 | 2.450 | 2.480 | 2.410 | 2.450 | 3,262,357 | +0.00(+0.00%) |
May 19, 2023 | 2.460 | 2.515 | 2.450 | 2.450 | 1,447,957 | -0.03(-1.21%) |
May 18, 2023 | 2.500 | 2.530 | 2.460 | 2.480 | 1,212,599 | +0.00(+0.00%) |
May 17, 2023 | 2.460 | 2.500 | 2.440 | 2.480 | 1,101,348 | +0.02(+0.81%) |
May 16, 2023 | 2.500 | 2.540 | 2.460 | 2.460 | 1,434,423 | -0.07(-2.77%) |
May 15, 2023 | 2.500 | 2.565 | 2.460 | 2.530 | 4,058,379 | +0.01(+0.40%) |
May 12, 2023 | 2.550 | 2.600 | 2.510 | 2.520 | 1,060,814 | -0.07(-2.70%) |
May 11, 2023 | 2.610 | 2.640 | 2.550 | 2.590 | 878,601 | -0.04(-1.52%) |
May 10, 2023 | 2.600 | 2.660 | 2.600 | 2.630 | 813,891 | +0.03(+1.15%) |
May 09, 2023 | 2.640 | 2.660 | 2.570 | 2.600 | 728,355 | -0.05(-1.89%) |
May 08, 2023 | 2.480 | 2.660 | 2.460 | 2.650 | 2,051,072 | +0.14(+5.58%) |
May 05, 2023 | 2.550 | 2.570 | 2.500 | 2.510 | 916,539 | -0.01(-0.40%) |
May 04, 2023 | 2.490 | 2.550 | 2.480 | 2.520 | 528,459 | -0.02(-0.79%) |
May 03, 2023 | 2.470 | 2.570 | 2.470 | 2.540 | 1,081,048 | +0.04(+1.60%) |
May 02, 2023 | 2.520 | 2.525 | 2.450 | 2.500 | 950,933 | -0.02(-0.79%) |
May 01, 2023 | 2.450 | 2.530 | 2.440 | 2.520 | 909,656 | +0.05(+2.02%) |
Apr 28, 2023 | 2.450 | 2.525 | 2.410 | 2.470 | 890,152 | +0.02(+0.82%) |
Apr 27, 2023 | 2.380 | 2.460 | 2.370 | 2.450 | 904,942 | +0.06(+2.51%) |
Apr 26, 2023 | 2.390 | 2.428 | 2.360 | 2.390 | 872,658 | +0.00(+0.00%) |
Apr 25, 2023 | 2.410 | 2.410 | 2.360 | 2.390 | 1,524,769 | -0.03(-1.24%) |
Apr 24, 2023 | 2.450 | 2.460 | 2.413 | 2.420 | 850,321 | -0.05(-2.02%) |
Apr 21, 2023 | 2.420 | 2.470 | 2.375 | 2.470 | 1,375,511 | +0.05(+2.07%) |
Apr 20, 2023 | 2.440 | 2.460 | 2.405 | 2.420 | 1,543,018 | -0.05(-2.02%) |
Apr 19, 2023 | 2.480 | 2.500 | 2.420 | 2.470 | 1,489,990 | -0.03(-1.20%) |
Apr 18, 2023 | 2.530 | 2.570 | 2.480 | 2.500 | 1,040,673 | -0.03(-1.19%) |
Apr 17, 2023 | 2.480 | 2.580 | 2.470 | 2.530 | 1,652,892 | +0.04(+1.61%) |
Apr 14, 2023 | 2.500 | 2.530 | 2.470 | 2.490 | 876,497 | -0.03(-1.19%) |
Apr 13, 2023 | 2.510 | 2.560 | 2.480 | 2.520 | 1,249,283 | +0.04(+1.61%) |
Apr 12, 2023 | 2.540 | 2.555 | 2.475 | 2.480 | 1,288,624 | -0.05(-1.98%) |
Apr 11, 2023 | 2.520 | 2.560 | 2.510 | 2.530 | 990,499 | -0.02(-0.78%) |
Apr 10, 2023 | 2.600 | 2.620 | 2.485 | 2.550 | 1,898,485 | +0.00(+0.00%) |
Apr 06, 2023 | 2.560 | 2.600 | 2.510 | 2.550 | 1,131,020 | +0.00(+0.00%) |
Apr 05, 2023 | 2.840 | 2.860 | 2.510 | 2.550 | 2,978,498 | -0.29(-10.21%) |
Apr 04, 2023 | 2.870 | 2.935 | 2.825 | 2.840 | 2,033,386 | -0.05(-1.73%) |
Apr 03, 2023 | 2.840 | 2.900 | 2.800 | 2.890 | 1,406,166 | +0.00(+0.00%) |
Mar 31, 2023 | 2.880 | 2.930 | 2.860 | 2.890 | 2,062,159 | +0.02(+0.70%) |
Mar 30, 2023 | 2.650 | 2.930 | 2.620 | 2.870 | 3,624,247 | +0.27(+10.60%) |
Mar 29, 2023 | 2.580 | 2.645 | 2.530 | 2.595 | 1,861,284 | +0.04(+1.37%) |
Mar 28, 2023 | 2.590 | 2.595 | 2.550 | 2.560 | 1,227,704 | -0.04(-1.54%) |
Mar 27, 2023 | 2.610 | 2.650 | 2.550 | 2.600 | 1,473,864 | +0.01(+0.39%) |
Mar 24, 2023 | 2.420 | 2.660 | 2.388 | 2.590 | 4,636,699 | +0.19(+7.92%) |
Mar 23, 2023 | 2.410 | 2.475 | 2.390 | 2.400 | 2,109,094 | +0.02(+0.84%) |
Mar 22, 2023 | 2.510 | 2.510 | 2.380 | 2.380 | 2,899,485 | -0.16(-6.30%) |
Mar 21, 2023 | 2.620 | 2.630 | 2.490 | 2.540 | 1,949,594 | -0.03(-1.17%) |
Mar 20, 2023 | 2.590 | 2.620 | 2.570 | 2.570 | 1,378,804 | -0.03(-1.15%) |
Mar 17, 2023 | 2.610 | 2.620 | 2.580 | 2.600 | 1,427,188 | -0.01(-0.38%) |
Mar 16, 2023 | 2.490 | 2.630 | 2.430 | 2.610 | 2,247,812 | +0.12(+4.82%) |
Mar 15, 2023 | 2.490 | 2.600 | 2.460 | 2.490 | 2,976,686 | -0.07(-2.73%) |
Mar 14, 2023 | 2.730 | 2.740 | 2.510 | 2.560 | 5,938,617 | -0.16(-5.88%) |
Mar 13, 2023 | 2.660 | 2.810 | 2.660 | 2.720 | 3,441,606 | -0.05(-1.81%) |
Mar 10, 2023 | 2.850 | 3.020 | 2.660 | 2.770 | 6,485,127 | -0.33(-10.65%) |
Mar 09, 2023 | 3.060 | 3.150 | 3.031 | 3.100 | 4,324,859 | +0.06(+1.97%) |
Mar 08, 2023 | 3.030 | 3.055 | 3.000 | 3.040 | 2,432,606 | +0.00(+0.00%) |
Mar 07, 2023 | 3.080 | 3.080 | 2.980 | 3.040 | 2,284,103 | -0.04(-1.30%) |
Mar 06, 2023 | 3.120 | 3.220 | 3.070 | 3.080 | 2,645,041 | -0.02(-0.65%) |
Mar 03, 2023 | 3.110 | 3.180 | 3.095 | 3.100 | 1,898,374 | -0.01(-0.32%) |
Mar 02, 2023 | 2.930 | 3.110 | 2.920 | 3.110 | 2,617,359 | +0.15(+5.07%) |
Mar 01, 2023 | 2.950 | 3.000 | 2.930 | 2.960 | 1,739,398 | +0.02(+0.68%) |
Feb 28, 2023 | 2.890 | 2.990 | 2.890 | 2.940 | 1,802,977 | +0.03(+1.03%) |
Feb 27, 2023 | 2.830 | 2.950 | 2.830 | 2.910 | 1,584,318 | +0.08(+2.83%) |
Feb 24, 2023 | 2.800 | 2.880 | 2.800 | 2.830 | 1,535,677 | -0.01(-0.35%) |
Feb 23, 2023 | 2.860 | 2.930 | 2.840 | 2.840 | 1,154,442 | -0.03(-1.05%) |
Feb 22, 2023 | 2.800 | 2.900 | 2.800 | 2.870 | 1,579,255 | +0.08(+2.87%) |
Feb 21, 2023 | 2.880 | 2.900 | 2.750 | 2.790 | 2,050,298 | -0.10(-3.46%) |
Feb 17, 2023 | 2.890 | 2.920 | 2.820 | 2.890 | 2,133,182 | -0.02(-0.69%) |
Feb 16, 2023 | 2.890 | 3.019 | 2.850 | 2.910 | 4,002,551 | -0.04(-1.36%) |
Feb 15, 2023 | 2.770 | 2.990 | 2.750 | 2.950 | 7,968,422 | +0.32(+12.17%) |
Feb 14, 2023 | 2.550 | 2.640 | 2.525 | 2.630 | 1,771,165 | +0.07(+2.73%) |
Feb 13, 2023 | 2.520 | 2.570 | 2.460 | 2.560 | 1,963,447 | +0.06(+2.40%) |
Feb 10, 2023 | 2.530 | 2.530 | 2.420 | 2.500 | 1,387,561 | -0.03(-1.19%) |
Feb 09, 2023 | 2.600 | 2.606 | 2.520 | 2.530 | 1,587,712 | -0.05(-1.94%) |
Feb 08, 2023 | 2.600 | 2.620 | 2.560 | 2.580 | 1,260,558 | -0.03(-1.15%) |
Feb 07, 2023 | 2.690 | 2.700 | 2.555 | 2.610 | 1,537,215 | -0.08(-2.97%) |
Feb 06, 2023 | 2.760 | 2.780 | 2.670 | 2.690 | 1,899,783 | -0.12(-4.27%) |
Feb 03, 2023 | 2.790 | 2.910 | 2.769 | 2.810 | 2,604,256 | -0.01(-0.35%) |
Feb 02, 2023 | 2.750 | 2.990 | 2.740 | 2.820 | 8,097,795 | +0.09(+3.30%) |
Feb 01, 2023 | 2.770 | 2.780 | 2.680 | 2.730 | 3,299,529 | -0.03(-1.09%) |
Jan 31, 2023 | 2.730 | 2.780 | 2.725 | 2.760 | 2,856,533 | +0.03(+1.10%) |
Jan 30, 2023 | 2.820 | 2.830 | 2.710 | 2.730 | 2,399,149 | -0.13(-4.55%) |
Jan 27, 2023 | 2.710 | 2.910 | 2.690 | 2.860 | 3,058,714 | +0.14(+5.15%) |
Jan 26, 2023 | 2.730 | 2.770 | 2.680 | 2.720 | 1,601,606 | +0.01(+0.37%) |
Jan 25, 2023 | 2.670 | 2.790 | 2.640 | 2.710 | 3,023,553 | -0.01(-0.37%) |
Jan 24, 2023 | 2.570 | 2.750 | 2.554 | 2.720 | 5,004,693 | +0.15(+5.84%) |
Jan 23, 2023 | 2.470 | 2.605 | 2.440 | 2.570 | 3,917,995 | +0.09(+3.63%) |
Jan 20, 2023 | 2.350 | 2.485 | 2.350 | 2.480 | 2,530,187 | +0.13(+5.53%) |
Jan 19, 2023 | 2.340 | 2.370 | 2.275 | 2.350 | 3,579,133 | +0.00(+0.00%) |
Jan 18, 2023 | 2.530 | 2.540 | 2.350 | 2.350 | 2,461,929 | -0.17(-6.56%) |
Jan 17, 2023 | 2.520 | 2.570 | 2.495 | 2.515 | 1,658,096 | -0.01(-0.59%) |
Jan 13, 2023 | 2.500 | 2.570 | 2.480 | 2.530 | 948,015 | +0.01(+0.40%) |
Jan 12, 2023 | 2.500 | 2.557 | 2.440 | 2.520 | 4,151,210 | +0.02(+0.80%) |
Jan 11, 2023 | 2.510 | 2.570 | 2.485 | 2.500 | 3,778,846 | -0.01(-0.40%) |
Jan 10, 2023 | 2.510 | 2.550 | 2.490 | 2.510 | 4,127,787 | +0.00(+0.00%) |
Jan 09, 2023 | 2.510 | 2.550 | 2.490 | 2.510 | 3,365,651 | +0.02(+0.80%) |
Jan 06, 2023 | 2.490 | 2.520 | 2.480 | 2.490 | 1,514,514 | -0.05(-1.97%) |
Jan 05, 2023 | 2.460 | 2.550 | 2.450 | 2.540 | 1,017,357 | +0.07(+2.83%) |
Jan 04, 2023 | 2.300 | 2.470 | 2.290 | 2.470 | 2,108,016 | +0.15(+6.47%) |
Jan 03, 2023 | 2.380 | 2.390 | 2.270 | 2.320 | 2,490,607 | +0.02(+0.87%) |
Dec 30, 2022 | 2.310 | 2.340 | 2.260 | 2.300 | 2,824,758 | -0.05(-2.13%) |
Dec 29, 2022 | 2.380 | 2.420 | 2.300 | 2.350 | 3,353,241 | -0.03(-1.26%) |
Dec 28, 2022 | 2.360 | 2.445 | 2.360 | 2.380 | 1,843,469 | -0.03(-1.24%) |
Dec 27, 2022 | 2.380 | 2.430 | 2.370 | 2.410 | 4,283,823 | +0.00(+0.00%) |
Dec 23, 2022 | 2.400 | 2.450 | 2.390 | 2.410 | 1,551,859 | +0.00(+0.00%) |
Dec 22, 2022 | 2.370 | 2.440 | 2.325 | 2.410 | 3,879,825 | +0.01(+0.42%) |
Dec 21, 2022 | 2.400 | 2.430 | 2.370 | 2.400 | 1,778,085 | +0.00(+0.00%) |
Dec 20, 2022 | 2.380 | 2.420 | 2.350 | 2.400 | 2,792,839 | -0.01(-0.41%) |
Dec 19, 2022 | 2.400 | 2.430 | 2.280 | 2.410 | 4,768,855 | +0.00(+0.00%) |
Dec 16, 2022 | 2.440 | 2.500 | 2.410 | 2.410 | 8,445,549 | -0.05(-2.03%) |
Dec 15, 2022 | 2.450 | 2.510 | 2.420 | 2.460 | 3,550,734 | -0.01(-0.40%) |
Dec 14, 2022 | 2.400 | 2.520 | 2.370 | 2.470 | 3,857,234 | +0.11(+4.66%) |
Dec 13, 2022 | 2.250 | 2.360 | 2.210 | 2.360 | 5,529,281 | +0.18(+8.26%) |
Dec 12, 2022 | 2.060 | 2.220 | 2.060 | 2.180 | 3,122,433 | +0.11(+5.31%) |
Dec 09, 2022 | 2.160 | 2.160 | 2.060 | 2.070 | 2,310,873 | -0.08(-3.72%) |
Dec 08, 2022 | 2.160 | 2.190 | 2.120 | 2.150 | 2,020,077 | -0.02(-0.92%) |
Dec 07, 2022 | 2.190 | 2.220 | 2.110 | 2.170 | 4,055,023 | -0.02(-0.91%) |
Dec 06, 2022 | 2.350 | 2.370 | 2.180 | 2.190 | 6,830,136 | -0.16(-6.81%) |
Dec 05, 2022 | 2.350 | 2.449 | 2.345 | 2.350 | 2,854,817 | +0.01(+0.43%) |
Dec 02, 2022 | 2.350 | 2.370 | 2.300 | 2.340 | 3,090,307 | -0.04(-1.68%) |
Dec 01, 2022 | 2.520 | 2.552 | 2.370 | 2.380 | 3,534,263 | -0.09(-3.64%) |
Nov 30, 2022 | 2.380 | 2.490 | 2.340 | 2.470 | 2,513,997 | +0.10(+4.22%) |
Nov 29, 2022 | 2.390 | 2.415 | 2.330 | 2.370 | 2,732,215 | -0.04(-1.66%) |
Nov 28, 2022 | 2.420 | 2.470 | 2.410 | 2.410 | 4,548,852 | -0.05(-2.03%) |
Nov 25, 2022 | 2.430 | 2.470 | 2.400 | 2.460 | 587,466 | +0.05(+2.07%) |
Nov 23, 2022 | 2.400 | 2.430 | 2.385 | 2.410 | 1,617,551 | +0.00(+0.00%) |
Nov 22, 2022 | 2.430 | 2.450 | 2.390 | 2.410 | 1,586,178 | -0.01(-0.41%) |
Nov 21, 2022 | 2.450 | 2.480 | 2.420 | 2.420 | 1,427,151 | -0.08(-3.20%) |
Nov 18, 2022 | 2.550 | 2.570 | 2.470 | 2.500 | 1,444,908 | -0.05(-1.96%) |
Nov 17, 2022 | 2.500 | 2.560 | 2.460 | 2.550 | 1,313,106 | -0.01(-0.39%) |
Nov 16, 2022 | 2.600 | 2.620 | 2.540 | 2.560 | 2,086,480 | -0.07(-2.66%) |
Nov 15, 2022 | 2.750 | 2.780 | 2.620 | 2.630 | 3,988,286 | -0.07(-2.59%) |
Nov 14, 2022 | 2.690 | 2.765 | 2.650 | 2.700 | 1,590,738 | -0.01(-0.37%) |
Nov 11, 2022 | 2.650 | 2.730 | 2.620 | 2.710 | 2,213,520 | +0.06(+2.26%) |
Nov 10, 2022 | 2.630 | 2.715 | 2.590 | 2.650 | 3,416,016 | +0.12(+4.74%) |
Nov 09, 2022 | 2.600 | 2.650 | 2.515 | 2.530 | 2,891,536 | -0.13(-4.89%) |
Nov 08, 2022 | 2.700 | 2.740 | 2.610 | 2.660 | 1,711,546 | -0.05(-1.85%) |
Nov 07, 2022 | 2.750 | 2.765 | 2.662 | 2.710 | 1,867,933 | -0.05(-1.81%) |
Nov 04, 2022 | 2.710 | 2.790 | 2.600 | 2.760 | 4,147,965 | +0.09(+3.37%) |
Nov 03, 2022 | 2.370 | 2.970 | 2.370 | 2.670 | 15,217,714 | +0.26(+10.79%) |
Nov 02, 2022 | 2.450 | 2.410 | 1,791,195 | -0.06(-2.43%) | ||
Nov 01, 2022 | 2.500 | 2.530 | 2.460 | 2.470 | 2,297,315 | -0.01(-0.40%) |
Oct 31, 2022 | 2.460 | 2.500 | 2.420 | 2.480 | 1,537,441 | -0.01(-0.40%) |
Oct 28, 2022 | 2.460 | 2.500 | 2.420 | 2.490 | 1,424,056 | +0.03(+1.22%) |
Oct 27, 2022 | 2.490 | 2.530 | 2.460 | 2.460 | 4,979,102 | -0.03(-1.20%) |
Oct 26, 2022 | 2.470 | 2.560 | 2.470 | 2.490 | 1,690,442 | -0.05(-1.97%) |
Oct 25, 2022 | 2.450 | 2.555 | 2.450 | 2.540 | 2,173,174 | +0.05(+2.01%) |
Oct 24, 2022 | 2.450 | 2.510 | 2.390 | 2.490 | 2,682,987 | +0.03(+1.22%) |
Oct 21, 2022 | 2.330 | 2.470 | 2.330 | 2.460 | 2,781,442 | +0.11(+4.68%) |
Oct 20, 2022 | 2.330 | 2.410 | 2.330 | 2.350 | 1,420,498 | -0.01(-0.42%) |
Oct 19, 2022 | 2.350 | 2.380 | 2.320 | 2.360 | 1,908,281 | +0.01(+0.43%) |
Oct 18, 2022 | 2.460 | 2.490 | 2.325 | 2.350 | 3,134,623 | -0.08(-3.29%) |
Oct 17, 2022 | 2.360 | 2.485 | 2.360 | 2.430 | 2,503,414 | +0.10(+4.29%) |
Oct 14, 2022 | 2.370 | 2.400 | 2.310 | 2.330 | 1,227,588 | -0.05(-2.10%) |
Oct 13, 2022 | 2.250 | 2.400 | 2.233 | 2.380 | 2,635,994 | +0.08(+3.48%) |
Oct 12, 2022 | 2.340 | 2.340 | 2.300 | 2.300 | 1,322,919 | -0.05(-2.13%) |
Oct 11, 2022 | 2.310 | 2.415 | 2.295 | 2.350 | 2,120,327 | +0.03(+1.29%) |
Oct 10, 2022 | 2.380 | 2.390 | 2.290 | 2.320 | 2,771,307 | -0.06(-2.52%) |
Oct 07, 2022 | 2.430 | 2.430 | 2.370 | 2.380 | 2,089,747 | -0.07(-2.86%) |
Oct 06, 2022 | 2.400 | 2.455 | 2.380 | 2.450 | 1,998,793 | -0.01(-0.41%) |
Oct 05, 2022 | 2.430 | 2.470 | 2.410 | 2.460 | 1,055,245 | -0.03(-1.20%) |
Oct 04, 2022 | 2.480 | 2.540 | 2.450 | 2.490 | 2,130,277 | +0.06(+2.47%) |
Oct 03, 2022 | 2.390 | 2.470 | 2.360 | 2.430 | 2,362,554 | +0.04(+1.67%) |
Sep 30, 2022 | 2.410 | 2.495 | 2.380 | 2.390 | 1,561,323 | -0.02(-0.83%) |
Sep 29, 2022 | 2.440 | 2.450 | 2.370 | 2.410 | 1,927,045 | -0.08(-3.21%) |
Sep 28, 2022 | 2.390 | 2.520 | 2.390 | 2.490 | 2,007,238 | +0.04(+1.63%) |
Sep 27, 2022 | 2.410 | 2.490 | 2.390 | 2.450 | 1,807,709 | +0.05(+2.08%) |
Sep 26, 2022 | 2.420 | 2.460 | 2.370 | 2.400 | 2,333,125 | -0.03(-1.23%) |
Sep 23, 2022 | 2.360 | 2.455 | 2.320 | 2.430 | 3,051,210 | +0.04(+1.67%) |
Sep 22, 2022 | 2.410 | 2.430 | 2.350 | 2.390 | 2,373,293 | -0.02(-0.83%) |
Sep 21, 2022 | 2.430 | 2.470 | 2.380 | 2.410 | 2,100,114 | -0.04(-1.63%) |
Sep 20, 2022 | 2.450 | 2.475 | 2.440 | 2.450 | 1,402,322 | +0.00(+0.00%) |
Sep 19, 2022 | 2.450 | 2.480 | 2.440 | 2.450 | 1,762,497 | -0.04(-1.61%) |
Sep 16, 2022 | 2.500 | 2.530 | 2.460 | 2.490 | 2,205,459 | -0.05(-1.97%) |
Sep 15, 2022 | 2.640 | 2.670 | 2.530 | 2.540 | 2,774,581 | -0.12(-4.51%) |
Sep 14, 2022 | 2.650 | 2.680 | 2.620 | 2.660 | 2,390,795 | -0.01(-0.37%) |
Sep 13, 2022 | 2.680 | 2.705 | 2.640 | 2.670 | 3,407,745 | -0.10(-3.61%) |
Sep 12, 2022 | 2.770 | 2.770 | 2.670 | 2.770 | 2,093,674 | +0.01(+0.36%) |
Sep 09, 2022 | 2.720 | 2.770 | 2.700 | 2.760 | 2,167,318 | +0.06(+2.22%) |
Sep 08, 2022 | 2.620 | 2.720 | 2.570 | 2.700 | 4,546,707 | +0.02(+0.75%) |
Sep 07, 2022 | 2.530 | 2.700 | 2.410 | 2.680 | 18,705,236 | +0.19(+7.63%) |
Sep 06, 2022 | 2.630 | 2.630 | 2.460 | 2.490 | 5,837,317 | -0.13(-4.96%) |
Sep 02, 2022 | 2.840 | 2.852 | 2.575 | 2.620 | 11,229,403 | -0.16(-5.76%) |
Sep 01, 2022 | 3.020 | 3.020 | 2.740 | 2.780 | 4,195,282 | -0.19(-6.40%) |
Aug 31, 2022 | 2.990 | 3.025 | 2.940 | 2.970 | 2,127,792 | -0.01(-0.34%) |
Aug 30, 2022 | 3.080 | 3.090 | 2.940 | 2.980 | 1,388,873 | -0.07(-2.30%) |
Aug 29, 2022 | 3.000 | 3.115 | 2.981 | 3.050 | 1,560,542 | +0.01(+0.33%) |
Aug 26, 2022 | 3.190 | 3.190 | 3.040 | 3.040 | 2,063,929 | -0.17(-5.30%) |
Aug 25, 2022 | 3.190 | 3.230 | 3.140 | 3.210 | 1,169,938 | +0.05(+1.58%) |
Aug 24, 2022 | 3.080 | 3.200 | 3.065 | 3.160 | 1,106,186 | +0.09(+2.93%) |
Aug 23, 2022 | 3.110 | 3.160 | 3.060 | 3.070 | 1,584,630 | -0.03(-0.97%) |
Aug 22, 2022 | 3.220 | 3.230 | 3.100 | 3.100 | 2,213,756 | -0.16(-4.91%) |
Aug 19, 2022 | 3.430 | 3.430 | 3.250 | 3.260 | 2,361,561 | -0.19(-5.51%) |
Aug 18, 2022 | 3.510 | 3.510 | 3.440 | 3.450 | 1,533,110 | -0.08(-2.27%) |
Aug 17, 2022 | 3.460 | 3.585 | 3.415 | 3.530 | 2,850,497 | +0.00(+0.00%) |
Aug 16, 2022 | 3.530 | 3.560 | 3.430 | 3.530 | 2,522,269 | -0.02(-0.56%) |
Aug 15, 2022 | 3.550 | 3.610 | 3.490 | 3.550 | 1,864,263 | -0.03(-0.84%) |
Aug 12, 2022 | 3.520 | 3.590 | 3.426 | 3.580 | 2,428,380 | +0.05(+1.42%) |
Aug 11, 2022 | 3.500 | 3.740 | 3.500 | 3.530 | 4,662,275 | +0.08(+2.32%) |
Aug 10, 2022 | 3.340 | 3.470 | 3.275 | 3.450 | 3,093,016 | +0.18(+5.50%) |
Aug 09, 2022 | 3.360 | 3.360 | 3.260 | 3.270 | 1,906,152 | -0.11(-3.25%) |
Aug 08, 2022 | 3.420 | 3.470 | 3.350 | 3.380 | 2,824,014 | -0.04(-1.17%) |
Aug 05, 2022 | 3.400 | 3.450 | 3.330 | 3.420 | 3,569,327 | -0.06(-1.72%) |
Aug 04, 2022 | 3.410 | 3.590 | 3.390 | 3.480 | 2,803,980 | +0.09(+2.65%) |
Aug 03, 2022 | 3.500 | 3.550 | 3.380 | 3.390 | 3,795,760 | -0.05(-1.45%) |
Aug 02, 2022 | 3.260 | 3.450 | 3.230 | 3.440 | 2,280,206 | +0.15(+4.56%) |
Aug 01, 2022 | 3.240 | 3.310 | 3.210 | 3.290 | 1,014,950 | +0.00(+0.00%) |
Jul 29, 2022 | 3.320 | 3.345 | 3.250 | 3.290 | 2,139,635 | -0.03(-0.90%) |
Jul 28, 2022 | 3.250 | 3.345 | 3.220 | 3.320 | 1,382,909 | +0.07(+2.15%) |
Jul 27, 2022 | 3.240 | 3.270 | 3.170 | 3.250 | 1,366,219 | +0.09(+2.85%) |
Jul 26, 2022 | 3.270 | 3.280 | 3.150 | 3.160 | 1,316,874 | -0.14(-4.24%) |
Jul 25, 2022 | 3.350 | 3.350 | 3.250 | 3.300 | 1,066,397 | -0.05(-1.49%) |
Jul 22, 2022 | 3.460 | 3.460 | 3.310 | 3.350 | 2,342,248 | -0.12(-3.46%) |
Jul 21, 2022 | 3.420 | 3.539 | 3.410 | 3.470 | 2,612,857 | +0.01(+0.29%) |
Jul 20, 2022 | 3.200 | 3.470 | 3.195 | 3.460 | 4,297,331 | +0.25(+7.79%) |
Jul 19, 2022 | 3.190 | 3.240 | 3.121 | 3.210 | 2,175,786 | +0.09(+2.88%) |
Jul 18, 2022 | 3.390 | 3.450 | 3.083 | 3.120 | 5,154,868 | -0.22(-6.59%) |
Jul 15, 2022 | 3.400 | 3.422 | 3.290 | 3.340 | 3,415,617 | -0.05(-1.47%) |
Jul 14, 2022 | 3.350 | 3.430 | 3.310 | 3.390 | 2,026,075 | -0.01(-0.29%) |
Jul 13, 2022 | 3.240 | 3.420 | 3.220 | 3.400 | 2,334,620 | +0.11(+3.34%) |
Jul 12, 2022 | 3.290 | 3.335 | 3.225 | 3.290 | 1,798,418 | +0.02(+0.61%) |
Jul 11, 2022 | 3.350 | 3.390 | 3.270 | 3.270 | 1,837,539 | -0.14(-4.11%) |
Jul 08, 2022 | 3.310 | 3.460 | 3.270 | 3.410 | 2,453,428 | +0.05(+1.49%) |
Jul 07, 2022 | 3.260 | 3.460 | 3.255 | 3.360 | 3,209,356 | +0.09(+2.75%) |
Jul 06, 2022 | 3.280 | 3.390 | 3.230 | 3.270 | 2,803,457 | -0.04(-1.21%) |
Jul 05, 2022 | 3.060 | 3.310 | 3.030 | 3.310 | 3,456,779 | +0.21(+6.77%) |