Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.690 | 2.780 | 2.540 | 2.700 | 181,775 | -0.03(-1.10%) |
May 30, 2023 | 2.750 | 2.780 | 2.590 | 2.730 | 15,872 | -0.02(-0.73%) |
May 26, 2023 | 2.430 | 2.750 | 2.430 | 2.750 | 139,495 | +0.25(+10.00%) |
May 25, 2023 | 2.520 | 2.560 | 2.500 | 2.500 | 19,872 | -0.03(-1.19%) |
May 24, 2023 | 2.590 | 2.600 | 2.473 | 2.530 | 48,843 | -0.06(-2.32%) |
May 23, 2023 | 2.580 | 2.636 | 2.570 | 2.590 | 7,771 | -0.01(-0.38%) |
May 22, 2023 | 2.630 | 2.670 | 2.530 | 2.600 | 47,778 | -0.03(-1.14%) |
May 19, 2023 | 2.600 | 2.660 | 2.560 | 2.630 | 30,136 | +0.00(+0.00%) |
May 18, 2023 | 2.610 | 2.630 | 2.520 | 2.630 | 66,922 | +0.06(+2.33%) |
May 17, 2023 | 2.610 | 2.620 | 2.520 | 2.570 | 49,463 | -0.11(-4.10%) |
May 16, 2023 | 2.680 | 2.690 | 2.500 | 2.680 | 133,132 | -0.12(-4.29%) |
May 15, 2023 | 2.680 | 2.830 | 2.620 | 2.800 | 133,160 | +0.11(+4.09%) |
May 12, 2023 | 2.780 | 2.813 | 2.670 | 2.690 | 14,752 | -0.09(-3.24%) |
May 11, 2023 | 2.760 | 2.860 | 2.690 | 2.780 | 32,181 | +0.00(+0.00%) |
May 10, 2023 | 2.720 | 2.790 | 2.707 | 2.780 | 13,215 | +0.06(+2.21%) |
May 09, 2023 | 2.826 | 2.826 | 2.690 | 2.720 | 9,963 | -0.09(-3.20%) |
May 08, 2023 | 2.810 | 2.830 | 2.720 | 2.810 | 40,208 | -0.00(-0.18%) |
May 05, 2023 | 2.700 | 2.836 | 2.700 | 2.815 | 17,611 | +0.11(+4.26%) |
May 04, 2023 | 2.620 | 2.740 | 2.600 | 2.700 | 25,035 | +0.05(+1.89%) |
May 03, 2023 | 2.660 | 2.690 | 2.610 | 2.650 | 12,009 | +0.03(+1.15%) |
May 02, 2023 | 2.650 | 2.690 | 2.610 | 2.620 | 14,335 | -0.03(-1.13%) |
May 01, 2023 | 2.710 | 2.710 | 2.630 | 2.650 | 17,371 | -0.06(-2.21%) |
Apr 28, 2023 | 2.770 | 2.800 | 2.690 | 2.710 | 28,193 | -0.06(-2.17%) |
Apr 27, 2023 | 2.770 | 2.770 | 2.690 | 2.770 | 15,223 | +0.02(+0.73%) |
Apr 26, 2023 | 2.700 | 2.760 | 2.690 | 2.750 | 17,665 | +0.02(+0.73%) |
Apr 25, 2023 | 2.690 | 2.770 | 2.690 | 2.730 | 24,204 | +0.02(+0.74%) |
Apr 24, 2023 | 2.750 | 2.810 | 2.650 | 2.710 | 42,479 | -0.05(-1.81%) |
Apr 21, 2023 | 2.870 | 2.910 | 2.700 | 2.760 | 35,495 | -0.14(-4.83%) |
Apr 20, 2023 | 2.810 | 2.900 | 2.670 | 2.900 | 174,879 | +0.09(+3.20%) |
Apr 19, 2023 | 2.740 | 2.870 | 2.650 | 2.810 | 56,186 | +0.05(+1.81%) |
Apr 18, 2023 | 2.820 | 2.820 | 2.700 | 2.760 | 17,480 | -0.05(-1.78%) |
Apr 17, 2023 | 2.760 | 2.820 | 2.690 | 2.810 | 11,894 | +0.04(+1.44%) |
Apr 14, 2023 | 2.770 | 2.770 | 2.660 | 2.770 | 17,572 | +0.02(+0.73%) |
Apr 13, 2023 | 2.730 | 2.810 | 2.620 | 2.750 | 15,675 | -0.01(-0.36%) |
Apr 12, 2023 | 2.750 | 2.800 | 2.680 | 2.760 | 18,712 | -0.01(-0.36%) |
Apr 11, 2023 | 2.650 | 2.790 | 2.619 | 2.770 | 23,507 | +0.12(+4.53%) |
Apr 10, 2023 | 2.700 | 2.740 | 2.595 | 2.650 | 26,301 | -0.02(-0.75%) |
Apr 06, 2023 | 2.610 | 2.770 | 2.580 | 2.670 | 38,285 | +0.07(+2.69%) |
Apr 05, 2023 | 2.660 | 2.705 | 2.570 | 2.600 | 13,873 | -0.03(-1.14%) |
Apr 04, 2023 | 2.690 | 2.760 | 2.600 | 2.630 | 32,228 | -0.07(-2.59%) |
Apr 03, 2023 | 2.690 | 2.750 | 2.580 | 2.700 | 46,688 | +0.01(+0.37%) |
Mar 31, 2023 | 2.740 | 2.770 | 2.680 | 2.690 | 67,484 | -0.07(-2.54%) |
Mar 30, 2023 | 2.760 | 2.886 | 2.730 | 2.760 | 67,118 | +0.00(+0.00%) |
Mar 29, 2023 | 2.720 | 2.810 | 2.680 | 2.760 | 98,927 | +0.02(+0.73%) |
Mar 28, 2023 | 2.700 | 2.740 | 2.670 | 2.740 | 24,667 | +0.04(+1.48%) |
Mar 27, 2023 | 2.730 | 2.740 | 2.670 | 2.700 | 44,667 | +0.00(+0.00%) |
Mar 24, 2023 | 2.600 | 2.710 | 2.600 | 2.700 | 13,970 | +0.08(+3.05%) |
Mar 23, 2023 | 2.720 | 2.780 | 2.540 | 2.620 | 58,081 | -0.09(-3.32%) |
Mar 22, 2023 | 2.710 | 2.780 | 2.690 | 2.710 | 77,701 | +0.02(+0.74%) |
Mar 21, 2023 | 2.590 | 2.820 | 2.550 | 2.690 | 74,386 | +0.07(+2.67%) |
Mar 20, 2023 | 2.630 | 2.730 | 2.570 | 2.620 | 75,570 | -0.05(-1.87%) |
Mar 17, 2023 | 2.750 | 2.895 | 2.530 | 2.670 | 71,872 | -0.03(-1.11%) |
Mar 16, 2023 | 2.550 | 2.870 | 2.550 | 2.700 | 101,477 | +0.15(+5.88%) |
Mar 15, 2023 | 2.530 | 2.570 | 2.506 | 2.550 | 36,722 | -0.03(-1.16%) |
Mar 14, 2023 | 2.580 | 2.640 | 2.560 | 2.580 | 34,816 | +0.03(+1.18%) |
Mar 13, 2023 | 2.630 | 2.630 | 2.530 | 2.550 | 35,601 | -0.09(-3.41%) |
Mar 10, 2023 | 2.750 | 2.915 | 2.580 | 2.640 | 107,394 | -0.08(-2.94%) |
Mar 09, 2023 | 2.810 | 2.830 | 2.700 | 2.720 | 51,331 | -0.10(-3.55%) |
Mar 08, 2023 | 2.850 | 2.850 | 2.780 | 2.820 | 82,996 | +0.01(+0.36%) |
Mar 07, 2023 | 2.890 | 2.900 | 2.790 | 2.810 | 190,543 | -0.08(-2.77%) |
Mar 06, 2023 | 2.850 | 2.900 | 2.820 | 2.890 | 49,122 | +0.08(+2.85%) |
Mar 03, 2023 | 2.850 | 2.880 | 2.780 | 2.810 | 54,331 | -0.04(-1.40%) |
Mar 02, 2023 | 2.850 | 2.880 | 2.790 | 2.850 | 76,589 | -0.05(-1.72%) |
Mar 01, 2023 | 3.030 | 3.030 | 2.785 | 2.900 | 189,568 | -0.10(-3.33%) |
Feb 28, 2023 | 3.220 | 3.220 | 2.850 | 3.000 | 433,260 | -0.46(-13.29%) |
Feb 27, 2023 | 3.480 | 3.500 | 3.400 | 3.460 | 126,132 | -0.06(-1.70%) |
Feb 24, 2023 | 3.510 | 3.590 | 3.460 | 3.520 | 38,874 | -0.05(-1.40%) |
Feb 23, 2023 | 3.540 | 3.570 | 3.500 | 3.570 | 28,036 | +0.05(+1.42%) |
Feb 22, 2023 | 3.570 | 3.570 | 3.490 | 3.520 | 21,360 | -0.02(-0.56%) |
Feb 21, 2023 | 3.500 | 3.569 | 3.460 | 3.540 | 41,538 | +0.02(+0.57%) |
Feb 17, 2023 | 3.490 | 3.520 | 3.470 | 3.520 | 20,430 | +0.02(+0.57%) |
Feb 16, 2023 | 3.430 | 3.520 | 3.360 | 3.500 | 55,124 | -0.02(-0.57%) |
Feb 15, 2023 | 3.400 | 3.590 | 3.400 | 3.520 | 40,565 | +0.07(+2.03%) |
Feb 14, 2023 | 3.490 | 3.490 | 3.400 | 3.450 | 44,775 | -0.07(-1.99%) |
Feb 13, 2023 | 3.500 | 3.560 | 3.470 | 3.520 | 27,152 | +0.01(+0.28%) |
Feb 10, 2023 | 3.550 | 3.580 | 3.500 | 3.510 | 29,988 | -0.02(-0.57%) |
Feb 09, 2023 | 3.700 | 3.700 | 3.500 | 3.530 | 49,210 | -0.11(-3.02%) |
Feb 08, 2023 | 3.560 | 3.770 | 3.550 | 3.640 | 54,096 | -0.03(-0.82%) |
Feb 07, 2023 | 3.600 | 3.710 | 3.550 | 3.670 | 69,526 | +0.04(+1.10%) |
Feb 06, 2023 | 3.650 | 3.750 | 3.630 | 3.630 | 34,927 | -0.09(-2.42%) |
Feb 03, 2023 | 3.840 | 3.840 | 3.660 | 3.720 | 77,906 | -0.10(-2.62%) |
Feb 02, 2023 | 3.710 | 3.820 | 3.690 | 3.820 | 114,202 | +0.18(+4.95%) |
Feb 01, 2023 | 3.700 | 3.790 | 3.560 | 3.640 | 315,684 | -0.15(-3.96%) |
Jan 31, 2023 | 3.740 | 3.900 | 3.685 | 3.790 | 61,829 | +0.09(+2.43%) |
Jan 30, 2023 | 3.740 | 3.790 | 3.680 | 3.700 | 38,433 | -0.11(-2.89%) |
Jan 27, 2023 | 3.670 | 3.925 | 3.640 | 3.810 | 204,069 | +0.14(+3.81%) |
Jan 26, 2023 | 3.620 | 3.690 | 3.580 | 3.670 | 76,634 | +0.03(+0.82%) |
Jan 25, 2023 | 3.600 | 3.670 | 3.550 | 3.640 | 45,099 | -0.02(-0.55%) |
Jan 24, 2023 | 3.670 | 3.735 | 3.630 | 3.660 | 39,391 | -0.04(-1.08%) |
Jan 23, 2023 | 3.610 | 3.807 | 3.610 | 3.700 | 83,140 | +0.06(+1.65%) |
Jan 20, 2023 | 3.610 | 3.700 | 3.540 | 3.640 | 90,798 | +0.03(+0.83%) |
Jan 19, 2023 | 3.440 | 3.640 | 3.372 | 3.610 | 249,147 | +0.11(+3.14%) |
Jan 18, 2023 | 3.540 | 3.580 | 3.460 | 3.500 | 82,120 | +0.02(+0.57%) |
Jan 17, 2023 | 3.420 | 3.550 | 3.350 | 3.480 | 174,851 | +0.04(+1.16%) |
Jan 13, 2023 | 3.380 | 3.540 | 3.380 | 3.440 | 25,241 | +0.04(+1.18%) |
Jan 12, 2023 | 3.410 | 3.410 | 3.340 | 3.400 | 112,484 | +0.00(+0.00%) |
Jan 11, 2023 | 3.390 | 3.447 | 3.320 | 3.400 | 173,600 | -0.04(-1.31%) |
Jan 10, 2023 | 3.390 | 3.515 | 3.350 | 3.445 | 134,321 | +0.04(+1.17%) |
Jan 09, 2023 | 3.410 | 3.420 | 3.370 | 3.405 | 135,263 | +0.01(+0.44%) |
Jan 06, 2023 | 3.330 | 3.450 | 3.330 | 3.390 | 71,644 | +0.06(+1.80%) |
Jan 05, 2023 | 3.380 | 3.460 | 3.290 | 3.330 | 67,200 | -0.02(-0.60%) |
Jan 04, 2023 | 3.470 | 3.470 | 3.340 | 3.350 | 66,502 | -0.08(-2.33%) |
Jan 03, 2023 | 3.470 | 3.490 | 3.395 | 3.430 | 65,252 | -0.01(-0.29%) |
Dec 30, 2022 | 3.350 | 3.520 | 3.290 | 3.440 | 124,281 | +0.07(+2.08%) |
Dec 29, 2022 | 3.380 | 3.540 | 3.360 | 3.370 | 236,073 | +0.07(+2.12%) |
Dec 28, 2022 | 3.250 | 3.340 | 3.130 | 3.300 | 322,141 | +0.05(+1.54%) |
Dec 27, 2022 | 3.260 | 3.370 | 3.230 | 3.250 | 261,772 | +0.04(+1.25%) |
Dec 23, 2022 | 3.060 | 3.380 | 3.050 | 3.210 | 389,066 | +0.13(+4.22%) |
Dec 22, 2022 | 3.010 | 3.210 | 3.000 | 3.080 | 869,786 | +0.01(+0.33%) |
Dec 21, 2022 | 3.090 | 3.160 | 3.045 | 3.070 | 498,412 | +0.02(+0.66%) |
Dec 20, 2022 | 2.920 | 3.100 | 2.920 | 3.050 | 606,093 | +0.11(+3.74%) |
Dec 19, 2022 | 2.880 | 2.990 | 2.800 | 2.940 | 630,672 | +0.08(+2.80%) |
Dec 16, 2022 | 2.760 | 2.880 | 2.750 | 2.860 | 1,622,446 | +0.09(+3.25%) |
Dec 15, 2022 | 2.890 | 3.110 | 2.770 | 2.770 | 510,297 | -0.27(-8.88%) |
Dec 14, 2022 | 2.990 | 3.100 | 2.980 | 3.040 | 461,299 | +0.01(+0.33%) |
Dec 13, 2022 | 3.180 | 3.210 | 2.990 | 3.030 | 1,046,161 | -0.11(-3.50%) |
Dec 12, 2022 | 3.300 | 3.315 | 3.050 | 3.140 | 1,759,125 | -0.17(-5.14%) |
Dec 09, 2022 | 3.320 | 3.400 | 3.270 | 3.310 | 108,286 | -0.05(-1.49%) |
Dec 08, 2022 | 3.350 | 3.520 | 3.160 | 3.360 | 348,487 | -0.11(-3.17%) |
Dec 07, 2022 | 3.480 | 3.550 | 3.450 | 3.470 | 45,639 | -0.03(-0.86%) |
Dec 06, 2022 | 3.650 | 3.650 | 3.470 | 3.500 | 83,234 | -0.19(-5.15%) |
Dec 05, 2022 | 3.690 | 3.720 | 3.610 | 3.690 | 36,758 | -0.10(-2.64%) |
Dec 02, 2022 | 3.890 | 4.000 | 3.710 | 3.790 | 64,688 | -0.16(-4.05%) |
Dec 01, 2022 | 3.750 | 4.020 | 3.680 | 3.950 | 68,133 | +0.24(+6.47%) |
Nov 30, 2022 | 3.630 | 3.750 | 3.600 | 3.710 | 31,520 | +0.06(+1.64%) |
Nov 29, 2022 | 3.740 | 3.740 | 3.580 | 3.650 | 63,450 | -0.10(-2.67%) |
Nov 28, 2022 | 3.850 | 3.860 | 3.650 | 3.750 | 365,937 | -0.21(-5.21%) |
Nov 25, 2022 | 3.960 | 3.960 | 3.860 | 3.956 | 14,291 | -0.04(-1.10%) |
Nov 23, 2022 | 4.160 | 4.160 | 3.880 | 4.000 | 142,576 | -0.13(-3.15%) |
Nov 22, 2022 | 4.110 | 4.265 | 4.070 | 4.130 | 92,445 | +0.00(+0.00%) |
Nov 21, 2022 | 4.230 | 4.250 | 4.020 | 4.130 | 54,353 | -0.19(-4.40%) |
Nov 18, 2022 | 4.230 | 4.335 | 4.210 | 4.320 | 29,978 | +0.13(+3.10%) |
Nov 17, 2022 | 4.250 | 4.280 | 4.120 | 4.190 | 261,033 | -0.11(-2.56%) |
Nov 16, 2022 | 4.230 | 4.310 | 4.170 | 4.300 | 211,816 | -0.04(-0.92%) |
Nov 15, 2022 | 4.550 | 4.600 | 4.150 | 4.340 | 149,296 | -0.34(-7.26%) |
Nov 14, 2022 | 4.460 | 4.690 | 4.385 | 4.680 | 151,938 | +0.23(+5.17%) |
Nov 11, 2022 | 4.680 | 4.680 | 4.355 | 4.450 | 54,904 | +0.04(+0.91%) |
Nov 10, 2022 | 4.350 | 4.490 | 4.280 | 4.410 | 60,141 | +0.15(+3.52%) |
Nov 09, 2022 | 4.320 | 4.320 | 4.160 | 4.260 | 48,647 | -0.08(-1.84%) |
Nov 08, 2022 | 4.400 | 4.480 | 4.280 | 4.340 | 168,683 | +0.00(+0.00%) |
Nov 07, 2022 | 4.190 | 4.360 | 4.000 | 4.340 | 311,821 | +0.14(+3.33%) |
Nov 04, 2022 | 4.370 | 4.375 | 4.035 | 4.200 | 63,268 | -0.17(-3.89%) |
Nov 03, 2022 | 4.380 | 4.380 | 4.160 | 4.370 | 66,804 | -0.04(-0.91%) |
Nov 02, 2022 | 3.950 | 4.570 | 3.930 | 4.410 | 314,646 | +0.42(+10.53%) |
Nov 01, 2022 | 3.990 | 4.000 | 3.710 | 3.990 | 143,621 | +0.05(+1.27%) |
Oct 31, 2022 | 3.870 | 3.960 | 3.790 | 3.940 | 131,198 | +0.09(+2.34%) |
Oct 28, 2022 | 3.670 | 3.880 | 3.630 | 3.850 | 50,869 | +0.15(+4.05%) |
Oct 27, 2022 | 3.670 | 3.740 | 3.670 | 3.700 | 17,173 | +0.02(+0.54%) |
Oct 26, 2022 | 3.670 | 3.720 | 3.610 | 3.680 | 49,296 | -0.01(-0.27%) |
Oct 25, 2022 | 3.675 | 3.845 | 3.660 | 3.690 | 20,776 | +0.02(+0.54%) |
Oct 24, 2022 | 3.700 | 3.820 | 3.590 | 3.670 | 50,653 | -0.05(-1.34%) |
Oct 21, 2022 | 3.800 | 3.930 | 3.580 | 3.720 | 96,808 | -0.16(-4.12%) |
Oct 20, 2022 | 3.600 | 3.920 | 3.510 | 3.880 | 145,796 | +0.28(+7.78%) |
Oct 19, 2022 | 3.710 | 3.740 | 3.580 | 3.600 | 21,973 | -0.18(-4.76%) |
Oct 18, 2022 | 3.770 | 3.780 | 3.650 | 3.780 | 39,625 | +0.08(+2.16%) |
Oct 17, 2022 | 3.711 | 3.820 | 3.605 | 3.700 | 17,259 | +0.12(+3.35%) |
Oct 14, 2022 | 3.520 | 3.767 | 3.520 | 3.580 | 32,367 | -0.13(-3.50%) |
Oct 13, 2022 | 3.590 | 3.710 | 3.466 | 3.710 | 35,914 | +0.06(+1.64%) |
Oct 12, 2022 | 3.591 | 3.735 | 3.591 | 3.650 | 43,203 | -0.09(-2.41%) |
Oct 11, 2022 | 3.930 | 3.930 | 3.630 | 3.740 | 65,408 | -0.07(-1.84%) |
Oct 10, 2022 | 3.800 | 3.830 | 3.570 | 3.810 | 74,684 | +0.05(+1.33%) |
Oct 07, 2022 | 3.880 | 3.922 | 3.660 | 3.760 | 43,624 | -0.25(-6.23%) |
Oct 06, 2022 | 4.060 | 4.131 | 3.850 | 4.010 | 41,515 | -0.18(-4.30%) |
Oct 05, 2022 | 4.150 | 4.190 | 4.020 | 4.190 | 27,267 | +0.03(+0.72%) |
Oct 04, 2022 | 3.990 | 4.215 | 3.990 | 4.160 | 27,258 | +0.22(+5.58%) |
Oct 03, 2022 | 3.990 | 3.990 | 3.860 | 3.940 | 43,598 | +0.02(+0.51%) |
Sep 30, 2022 | 4.030 | 4.220 | 3.800 | 3.920 | 80,787 | +0.06(+1.55%) |
Sep 29, 2022 | 3.820 | 3.910 | 3.790 | 3.860 | 33,419 | -0.09(-2.28%) |
Sep 28, 2022 | 3.800 | 3.950 | 3.790 | 3.950 | 23,913 | +0.10(+2.60%) |
Sep 27, 2022 | 3.860 | 4.040 | 3.840 | 3.850 | 42,427 | -0.10(-2.53%) |
Sep 26, 2022 | 4.000 | 4.060 | 3.880 | 3.950 | 27,322 | -0.02(-0.50%) |
Sep 23, 2022 | 3.850 | 4.089 | 3.840 | 3.970 | 81,411 | -0.15(-3.64%) |
Sep 22, 2022 | 4.070 | 4.170 | 3.815 | 4.120 | 207,915 | +0.03(+0.73%) |
Sep 21, 2022 | 4.000 | 4.155 | 4.000 | 4.090 | 27,469 | +0.11(+2.76%) |
Sep 20, 2022 | 3.915 | 4.030 | 3.915 | 3.980 | 70,143 | -0.01(-0.25%) |
Sep 19, 2022 | 3.910 | 4.020 | 3.910 | 3.990 | 75,198 | -0.07(-1.72%) |
Sep 16, 2022 | 4.040 | 4.200 | 3.730 | 4.060 | 646,995 | +0.02(+0.50%) |
Sep 15, 2022 | 4.180 | 4.250 | 3.910 | 4.040 | 210,337 | -0.12(-2.88%) |
Sep 14, 2022 | 4.240 | 4.310 | 4.140 | 4.160 | 81,614 | -0.09(-2.12%) |
Sep 13, 2022 | 4.250 | 4.360 | 4.240 | 4.250 | 81,437 | -0.14(-3.19%) |
Sep 12, 2022 | 4.500 | 4.510 | 4.260 | 4.390 | 492,098 | -0.16(-3.52%) |
Sep 09, 2022 | 4.330 | 4.610 | 4.330 | 4.550 | 62,696 | +0.23(+5.32%) |
Sep 08, 2022 | 4.340 | 4.360 | 4.270 | 4.320 | 27,534 | -0.03(-0.69%) |
Sep 07, 2022 | 4.300 | 4.450 | 4.278 | 4.350 | 72,630 | -0.01(-0.23%) |
Sep 06, 2022 | 4.350 | 4.500 | 4.310 | 4.360 | 173,673 | -0.04(-0.91%) |
Sep 02, 2022 | 4.460 | 4.625 | 4.390 | 4.400 | 31,905 | -0.06(-1.35%) |
Sep 01, 2022 | 4.450 | 4.590 | 4.400 | 4.460 | 53,463 | -0.08(-1.76%) |
Aug 31, 2022 | 4.520 | 4.690 | 4.460 | 4.540 | 59,078 | +0.00(+0.00%) |
Aug 30, 2022 | 4.500 | 4.650 | 4.430 | 4.540 | 52,187 | -0.04(-0.87%) |
Aug 29, 2022 | 4.510 | 4.700 | 4.468 | 4.580 | 37,612 | -0.03(-0.65%) |
Aug 26, 2022 | 4.740 | 4.740 | 4.520 | 4.610 | 36,721 | -0.17(-3.56%) |
Aug 25, 2022 | 4.500 | 4.950 | 4.475 | 4.780 | 137,257 | +0.28(+6.22%) |
Aug 24, 2022 | 4.550 | 4.600 | 4.490 | 4.500 | 36,522 | -0.08(-1.75%) |
Aug 23, 2022 | 4.650 | 4.680 | 4.470 | 4.580 | 118,269 | -0.09(-1.93%) |
Aug 22, 2022 | 4.500 | 4.770 | 4.450 | 4.670 | 71,572 | +0.10(+2.19%) |
Aug 19, 2022 | 4.590 | 4.720 | 4.510 | 4.570 | 74,349 | -0.12(-2.56%) |
Aug 18, 2022 | 4.570 | 4.900 | 4.570 | 4.690 | 74,592 | +0.07(+1.52%) |
Aug 17, 2022 | 4.590 | 4.700 | 4.500 | 4.620 | 75,514 | -0.04(-0.86%) |
Aug 16, 2022 | 4.810 | 4.990 | 4.400 | 4.660 | 526,026 | -0.68(-12.73%) |
Aug 15, 2022 | 5.500 | 5.535 | 5.190 | 5.340 | 87,154 | -0.23(-4.13%) |
Aug 12, 2022 | 5.310 | 5.630 | 5.310 | 5.570 | 47,722 | +0.23(+4.31%) |
Aug 11, 2022 | 5.480 | 5.600 | 5.230 | 5.340 | 34,194 | -0.16(-2.91%) |
Aug 10, 2022 | 5.520 | 5.551 | 5.150 | 5.500 | 59,056 | +0.08(+1.48%) |
Aug 09, 2022 | 5.680 | 5.680 | 5.420 | 5.420 | 14,862 | -0.23(-4.07%) |
Aug 08, 2022 | 5.480 | 5.800 | 5.430 | 5.650 | 62,856 | +0.22(+4.05%) |
Aug 05, 2022 | 5.670 | 5.730 | 5.330 | 5.430 | 42,523 | -0.08(-1.45%) |
Aug 04, 2022 | 5.430 | 5.510 | 5.340 | 5.510 | 44,524 | +0.18(+3.38%) |
Aug 03, 2022 | 5.120 | 5.340 | 5.090 | 5.330 | 38,828 | +0.27(+5.34%) |
Aug 02, 2022 | 5.130 | 5.170 | 5.060 | 5.060 | 53,549 | -0.13(-2.50%) |
Aug 01, 2022 | 5.100 | 5.220 | 5.050 | 5.190 | 26,850 | +0.08(+1.57%) |
Jul 29, 2022 | 5.100 | 5.182 | 5.050 | 5.110 | 58,587 | -0.04(-0.78%) |
Jul 28, 2022 | 5.120 | 5.210 | 5.050 | 5.150 | 42,455 | +0.00(+0.00%) |
Jul 27, 2022 | 5.170 | 5.170 | 5.040 | 5.150 | 18,659 | +0.06(+1.18%) |
Jul 26, 2022 | 5.320 | 5.320 | 5.050 | 5.090 | 28,801 | -0.22(-4.14%) |
Jul 25, 2022 | 5.340 | 5.350 | 5.160 | 5.310 | 55,026 | -0.03(-0.56%) |
Jul 22, 2022 | 5.860 | 5.860 | 5.110 | 5.340 | 60,350 | -0.49(-8.40%) |
Jul 21, 2022 | 5.340 | 5.845 | 5.170 | 5.830 | 150,454 | +0.54(+10.21%) |
Jul 20, 2022 | 5.100 | 5.340 | 5.060 | 5.290 | 117,847 | +0.19(+3.73%) |
Jul 19, 2022 | 5.080 | 5.120 | 4.990 | 5.100 | 40,137 | +0.10(+2.00%) |
Jul 18, 2022 | 4.940 | 5.033 | 4.940 | 5.000 | 44,098 | +0.07(+1.42%) |
Jul 15, 2022 | 4.980 | 4.990 | 4.890 | 4.930 | 38,011 | +0.03(+0.61%) |
Jul 14, 2022 | 4.900 | 4.910 | 4.840 | 4.900 | 53,974 | +0.02(+0.41%) |
Jul 13, 2022 | 4.940 | 4.990 | 4.820 | 4.880 | 33,584 | -0.12(-2.40%) |
Jul 12, 2022 | 5.040 | 5.040 | 4.950 | 5.000 | 38,506 | +0.00(+0.00%) |
Jul 11, 2022 | 5.030 | 5.030 | 4.940 | 5.000 | 34,461 | -0.06(-1.19%) |
Jul 08, 2022 | 5.060 | 5.135 | 5.020 | 5.060 | 23,457 | -0.03(-0.59%) |
Jul 07, 2022 | 5.040 | 5.160 | 5.040 | 5.090 | 54,693 | +0.09(+1.80%) |
Jul 06, 2022 | 5.120 | 5.170 | 5.000 | 5.000 | 55,707 | -0.08(-1.57%) |
Jul 05, 2022 | 4.880 | 5.110 | 4.860 | 5.080 | 78,835 | +0.13(+2.63%) |
Jul 01, 2022 | 4.920 | 4.990 | 4.840 | 4.950 | 34,816 | +0.06(+1.23%) |
Jun 30, 2022 | 4.930 | 4.940 | 4.830 | 4.890 | 61,105 | -0.07(-1.41%) |
Jun 29, 2022 | 5.000 | 5.030 | 4.945 | 4.960 | 46,631 | -0.08(-1.59%) |
Jun 28, 2022 | 5.180 | 5.230 | 5.030 | 5.040 | 45,705 | -0.17(-3.26%) |
Jun 27, 2022 | 5.330 | 5.350 | 5.140 | 5.210 | 32,132 | -0.13(-2.43%) |
Jun 24, 2022 | 5.200 | 5.365 | 5.120 | 5.340 | 49,090 | +0.26(+5.12%) |
Jun 23, 2022 | 5.100 | 5.140 | 5.020 | 5.080 | 50,898 | +0.02(+0.40%) |
Jun 22, 2022 | 5.130 | 5.130 | 5.020 | 5.060 | 62,960 | -0.07(-1.36%) |
Jun 21, 2022 | 5.360 | 5.360 | 5.130 | 5.130 | 81,331 | -0.05(-0.97%) |
Jun 17, 2022 | 5.100 | 5.410 | 5.090 | 5.180 | 1,004,495 | +0.12(+2.37%) |
Jun 16, 2022 | 5.270 | 5.400 | 5.050 | 5.060 | 202,491 | -0.39(-7.16%) |
Jun 15, 2022 | 5.230 | 5.500 | 5.200 | 5.450 | 99,032 | +0.27(+5.21%) |
Jun 14, 2022 | 5.150 | 5.275 | 5.150 | 5.180 | 105,742 | +0.03(+0.58%) |
Jun 13, 2022 | 5.030 | 5.230 | 5.030 | 5.150 | 195,694 | -0.06(-1.15%) |
Jun 10, 2022 | 5.280 | 5.380 | 5.130 | 5.210 | 117,005 | -0.19(-3.52%) |
Jun 09, 2022 | 5.380 | 5.460 | 5.355 | 5.400 | 62,152 | -0.06(-1.10%) |
Jun 08, 2022 | 5.320 | 5.510 | 5.320 | 5.460 | 60,352 | +0.09(+1.68%) |
Jun 07, 2022 | 5.360 | 5.390 | 5.260 | 5.370 | 94,964 | +0.00(+0.00%) |
Jun 06, 2022 | 5.500 | 5.500 | 5.270 | 5.370 | 152,609 | -0.02(-0.37%) |
Jun 03, 2022 | 5.740 | 5.770 | 5.390 | 5.390 | 238,548 | -0.38(-6.59%) |
Jun 02, 2022 | 5.360 | 5.870 | 5.360 | 5.770 | 74,140 | +0.42(+7.85%) |