Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.450 | 1.472 | 1.430 | 1.430 | 20,136 | -0.03(-2.05%) |
Feb 27, 2023 | 1.530 | 1.540 | 1.460 | 1.460 | 49,181 | -0.04(-2.67%) |
Feb 24, 2023 | 1.570 | 1.590 | 1.500 | 1.500 | 20,457 | -0.07(-4.46%) |
Feb 23, 2023 | 1.600 | 1.620 | 1.570 | 1.570 | 16,641 | -0.05(-3.09%) |
Feb 22, 2023 | 1.640 | 1.652 | 1.615 | 1.620 | 21,848 | -0.02(-1.22%) |
Feb 21, 2023 | 1.680 | 1.680 | 1.620 | 1.640 | 12,497 | -0.04(-2.11%) |
Feb 17, 2023 | 1.670 | 1.690 | 1.670 | 1.675 | 12,368 | +0.01(+0.32%) |
Feb 16, 2023 | 1.645 | 1.720 | 1.645 | 1.670 | 16,683 | -0.05(-2.79%) |
Feb 15, 2023 | 1.640 | 1.720 | 1.630 | 1.718 | 33,899 | +0.07(+4.44%) |
Feb 14, 2023 | 1.640 | 1.657 | 1.640 | 1.645 | 16,067 | -0.02(-1.50%) |
Feb 13, 2023 | 1.650 | 1.680 | 1.640 | 1.670 | 33,765 | +0.02(+1.21%) |
Feb 10, 2023 | 1.650 | 1.678 | 1.650 | 1.650 | 8,436 | -0.03(-1.79%) |
Feb 09, 2023 | 1.730 | 1.731 | 1.650 | 1.680 | 30,948 | -0.05(-2.67%) |
Feb 08, 2023 | 1.790 | 1.790 | 1.710 | 1.726 | 12,159 | -0.01(-0.81%) |
Feb 07, 2023 | 1.800 | 1.820 | 1.740 | 1.740 | 37,450 | -0.05(-2.79%) |
Feb 06, 2023 | 1.750 | 1.800 | 1.701 | 1.790 | 37,591 | +0.09(+5.29%) |
Feb 03, 2023 | 1.700 | 1.770 | 1.700 | 1.700 | 30,066 | +0.00(+0.00%) |
Feb 02, 2023 | 1.710 | 1.720 | 1.700 | 1.700 | 29,894 | -0.01(-0.58%) |
Feb 01, 2023 | 1.700 | 1.780 | 1.690 | 1.710 | 36,701 | +0.02(+1.18%) |
Jan 31, 2023 | 1.700 | 1.740 | 1.670 | 1.690 | 30,919 | -0.05(-2.87%) |
Jan 30, 2023 | 1.710 | 1.772 | 1.680 | 1.740 | 21,483 | -0.02(-1.14%) |
Jan 27, 2023 | 1.740 | 1.798 | 1.730 | 1.760 | 17,441 | +0.02(+1.15%) |
Jan 26, 2023 | 1.880 | 1.880 | 1.710 | 1.740 | 28,870 | -0.10(-5.43%) |
Jan 25, 2023 | 1.840 | 1.846 | 1.800 | 1.840 | 13,687 | -0.04(-2.12%) |
Jan 24, 2023 | 1.750 | 1.880 | 1.750 | 1.880 | 58,917 | +0.10(+5.61%) |
Jan 23, 2023 | 1.700 | 1.790 | 1.700 | 1.780 | 41,894 | +0.07(+4.09%) |
Jan 20, 2023 | 1.700 | 1.720 | 1.700 | 1.710 | 17,353 | +0.01(+0.59%) |
Jan 19, 2023 | 1.660 | 1.700 | 1.650 | 1.700 | 9,638 | +0.06(+3.66%) |
Jan 18, 2023 | 1.739 | 1.739 | 1.630 | 1.640 | 30,208 | -0.10(-5.75%) |
Jan 17, 2023 | 1.780 | 1.790 | 1.715 | 1.740 | 27,183 | -0.03(-1.69%) |
Jan 13, 2023 | 1.790 | 1.790 | 1.700 | 1.770 | 89,372 | -0.01(-0.56%) |
Jan 12, 2023 | 1.710 | 1.870 | 1.690 | 1.780 | 87,509 | +0.05(+2.89%) |
Jan 11, 2023 | 1.660 | 1.750 | 1.602 | 1.730 | 100,985 | +0.13(+7.79%) |
Jan 10, 2023 | 1.340 | 1.650 | 1.340 | 1.605 | 389,887 | +0.25(+18.87%) |
Jan 09, 2023 | 1.370 | 1.416 | 1.350 | 1.350 | 26,279 | +0.00(+0.01%) |
Jan 06, 2023 | 1.376 | 1.389 | 1.300 | 1.350 | 12,895 | -0.01(-0.74%) |
Jan 05, 2023 | 1.360 | 1.390 | 1.340 | 1.360 | 4,027 | -0.00(-0.37%) |
Jan 04, 2023 | 1.360 | 1.390 | 1.308 | 1.365 | 21,833 | +0.04(+3.41%) |
Jan 03, 2023 | 1.240 | 1.330 | 1.220 | 1.320 | 14,322 | +0.13(+10.92%) |
Dec 30, 2022 | 1.200 | 1.247 | 1.170 | 1.190 | 49,351 | -0.03(-2.11%) |
Dec 29, 2022 | 1.190 | 1.230 | 1.151 | 1.216 | 15,186 | +0.06(+4.78%) |
Dec 28, 2022 | 1.150 | 1.190 | 1.150 | 1.160 | 17,612 | -0.01(-0.84%) |
Dec 27, 2022 | 1.220 | 1.270 | 1.170 | 1.170 | 23,324 | -0.07(-5.65%) |
Dec 23, 2022 | 1.160 | 1.270 | 1.156 | 1.240 | 44,929 | +0.06(+5.08%) |
Dec 22, 2022 | 1.200 | 1.470 | 1.180 | 1.180 | 53,978 | -0.03(-2.48%) |
Dec 21, 2022 | 1.250 | 1.256 | 1.210 | 1.210 | 22,936 | -0.06(-4.72%) |
Dec 20, 2022 | 1.370 | 1.370 | 1.250 | 1.270 | 35,853 | -0.06(-4.51%) |
Dec 19, 2022 | 1.450 | 1.450 | 1.320 | 1.330 | 53,625 | -0.11(-7.64%) |
Dec 16, 2022 | 1.450 | 1.450 | 1.350 | 1.440 | 41,356 | +0.05(+3.60%) |
Dec 15, 2022 | 1.380 | 1.440 | 1.380 | 1.390 | 19,692 | -0.03(-2.11%) |
Dec 14, 2022 | 1.470 | 1.470 | 1.400 | 1.420 | 35,643 | -0.03(-2.07%) |
Dec 13, 2022 | 1.470 | 1.530 | 1.420 | 1.450 | 47,778 | +0.01(+0.69%) |
Dec 12, 2022 | 1.450 | 1.500 | 1.422 | 1.440 | 56,808 | -0.04(-2.70%) |
Dec 09, 2022 | 1.490 | 1.640 | 1.440 | 1.480 | 247,120 | +0.01(+0.68%) |
Dec 08, 2022 | 1.320 | 1.490 | 1.300 | 1.470 | 211,709 | +0.20(+15.51%) |
Dec 07, 2022 | 1.370 | 1.370 | 1.270 | 1.273 | 43,613 | -0.06(-4.32%) |
Dec 06, 2022 | 1.320 | 1.370 | 1.260 | 1.330 | 56,473 | +0.04(+3.10%) |
Dec 05, 2022 | 1.200 | 1.320 | 1.160 | 1.290 | 149,781 | +0.07(+5.74%) |
Dec 02, 2022 | 1.240 | 1.240 | 1.160 | 1.220 | 39,390 | +0.00(+0.00%) |
Dec 01, 2022 | 1.060 | 1.220 | 1.050 | 1.220 | 118,162 | +0.18(+17.31%) |
Nov 30, 2022 | 1.070 | 1.100 | 1.030 | 1.040 | 69,918 | -0.04(-3.70%) |
Nov 29, 2022 | 1.150 | 1.150 | 1.080 | 1.080 | 69,554 | -0.03(-2.70%) |
Nov 28, 2022 | 1.130 | 1.200 | 1.100 | 1.110 | 59,102 | -0.05(-4.31%) |
Nov 25, 2022 | 1.170 | 1.250 | 1.140 | 1.160 | 41,574 | -0.02(-1.69%) |
Nov 23, 2022 | 1.230 | 1.250 | 1.180 | 1.180 | 62,135 | -0.05(-4.07%) |
Nov 22, 2022 | 1.340 | 1.340 | 1.220 | 1.230 | 73,859 | -0.09(-6.82%) |
Nov 21, 2022 | 1.350 | 1.400 | 1.310 | 1.320 | 42,570 | +0.02(+1.54%) |
Nov 18, 2022 | 1.350 | 1.350 | 1.300 | 1.300 | 28,717 | -0.00(-0.27%) |
Nov 17, 2022 | 1.280 | 1.310 | 1.282 | 1.304 | 11,555 | +0.01(+1.05%) |
Nov 16, 2022 | 1.330 | 1.350 | 1.280 | 1.290 | 38,771 | -0.01(-0.77%) |
Nov 15, 2022 | 1.360 | 1.410 | 1.300 | 1.300 | 33,204 | -0.09(-6.47%) |
Nov 14, 2022 | 1.410 | 1.427 | 1.380 | 1.390 | 45,687 | +0.00(+0.00%) |
Nov 11, 2022 | 1.450 | 1.460 | 1.380 | 1.390 | 35,412 | -0.04(-2.80%) |
Nov 10, 2022 | 1.500 | 1.500 | 1.410 | 1.430 | 10,118 | +0.03(+2.14%) |
Nov 09, 2022 | 1.460 | 1.500 | 1.400 | 1.400 | 29,622 | -0.12(-7.89%) |
Nov 08, 2022 | 1.460 | 1.520 | 1.460 | 1.520 | 12,630 | +0.05(+3.40%) |
Nov 07, 2022 | 1.460 | 1.510 | 1.440 | 1.470 | 41,799 | +0.00(+0.00%) |
Nov 04, 2022 | 1.460 | 1.490 | 1.430 | 1.470 | 23,234 | -0.15(-9.26%) |
Nov 03, 2022 | 1.650 | 1.660 | 1.580 | 1.620 | 27,755 | -0.01(-0.61%) |
Nov 02, 2022 | 1.660 | 1.660 | 1.580 | 1.630 | 59,182 | -0.03(-1.81%) |
Nov 01, 2022 | 1.660 | 1.660 | 1.629 | 1.660 | 17,083 | +0.01(+0.61%) |
Oct 31, 2022 | 1.480 | 1.680 | 1.480 | 1.650 | 43,518 | +0.19(+13.01%) |
Oct 28, 2022 | 1.470 | 1.480 | 1.450 | 1.460 | 12,973 | +0.02(+1.39%) |
Oct 27, 2022 | 1.380 | 1.450 | 1.377 | 1.440 | 14,651 | +0.07(+5.11%) |
Oct 26, 2022 | 1.340 | 1.380 | 1.330 | 1.370 | 42,164 | +0.05(+3.79%) |
Oct 25, 2022 | 1.260 | 1.360 | 1.260 | 1.320 | 50,534 | +0.03(+2.33%) |
Oct 24, 2022 | 1.340 | 1.352 | 1.270 | 1.290 | 50,656 | -0.09(-6.52%) |
Oct 21, 2022 | 1.400 | 1.400 | 1.360 | 1.380 | 33,913 | +0.01(+0.73%) |
Oct 20, 2022 | 1.360 | 1.425 | 1.330 | 1.370 | 31,579 | -0.02(-1.44%) |
Oct 19, 2022 | 1.420 | 1.440 | 1.390 | 1.390 | 22,247 | -0.04(-2.80%) |
Oct 18, 2022 | 1.480 | 1.480 | 1.430 | 1.430 | 41,320 | -0.05(-3.38%) |
Oct 17, 2022 | 1.410 | 1.510 | 1.410 | 1.480 | 10,279 | +0.06(+4.23%) |
Oct 14, 2022 | 1.450 | 1.466 | 1.410 | 1.420 | 11,700 | +0.00(+0.00%) |
Oct 13, 2022 | 1.590 | 1.590 | 1.400 | 1.420 | 40,019 | -0.04(-2.74%) |
Oct 12, 2022 | 1.490 | 1.530 | 1.450 | 1.460 | 22,842 | -0.04(-2.67%) |
Oct 11, 2022 | 1.560 | 1.630 | 1.500 | 1.500 | 63,047 | -0.06(-3.85%) |
Oct 10, 2022 | 1.630 | 1.630 | 1.560 | 1.560 | 12,184 | -0.03(-1.89%) |
Oct 07, 2022 | 1.660 | 1.660 | 1.590 | 1.590 | 14,980 | -0.05(-3.05%) |
Oct 06, 2022 | 1.660 | 1.710 | 1.640 | 1.640 | 4,814 | +0.01(+0.61%) |
Oct 05, 2022 | 1.690 | 1.690 | 1.600 | 1.630 | 55,032 | -0.07(-4.12%) |
Oct 04, 2022 | 1.580 | 1.720 | 1.580 | 1.700 | 14,852 | +0.12(+7.59%) |
Oct 03, 2022 | 1.550 | 1.591 | 1.530 | 1.580 | 6,392 | +0.02(+1.28%) |
Sep 30, 2022 | 1.500 | 1.580 | 1.500 | 1.560 | 9,837 | +0.00(+0.00%) |
Sep 29, 2022 | 1.480 | 1.590 | 1.480 | 1.560 | 19,232 | +0.03(+1.96%) |
Sep 28, 2022 | 1.450 | 1.589 | 1.410 | 1.530 | 52,107 | +0.10(+6.99%) |
Sep 27, 2022 | 1.500 | 1.550 | 1.420 | 1.430 | 84,425 | -0.06(-4.03%) |
Sep 26, 2022 | 1.580 | 1.700 | 1.460 | 1.490 | 53,162 | -0.13(-8.02%) |
Sep 23, 2022 | 1.700 | 1.730 | 1.601 | 1.620 | 21,820 | -0.10(-5.81%) |
Sep 22, 2022 | 1.905 | 1.905 | 1.700 | 1.720 | 56,539 | -0.20(-10.42%) |
Sep 21, 2022 | 1.870 | 1.980 | 1.870 | 1.920 | 14,503 | -0.01(-0.52%) |
Sep 20, 2022 | 2.050 | 2.050 | 1.923 | 1.930 | 30,813 | -0.13(-6.31%) |
Sep 19, 2022 | 2.120 | 2.165 | 2.010 | 2.060 | 29,212 | -0.14(-6.36%) |
Sep 16, 2022 | 2.110 | 2.200 | 2.090 | 2.200 | 41,284 | +0.04(+1.85%) |
Sep 15, 2022 | 2.120 | 2.210 | 2.120 | 2.160 | 8,040 | +0.01(+0.47%) |
Sep 14, 2022 | 2.160 | 2.201 | 2.133 | 2.150 | 20,186 | -0.04(-1.83%) |
Sep 13, 2022 | 2.200 | 2.290 | 2.120 | 2.190 | 29,583 | -0.03(-1.35%) |
Sep 12, 2022 | 2.220 | 2.310 | 2.210 | 2.220 | 21,445 | +0.01(+0.45%) |
Sep 09, 2022 | 2.240 | 2.320 | 2.179 | 2.210 | 10,109 | -0.03(-1.33%) |
Sep 08, 2022 | 2.180 | 2.270 | 2.140 | 2.240 | 12,725 | +0.05(+2.51%) |
Sep 07, 2022 | 2.200 | 2.230 | 2.120 | 2.185 | 33,738 | -0.02(-1.13%) |
Sep 06, 2022 | 2.250 | 2.300 | 2.200 | 2.210 | 20,466 | -0.12(-5.15%) |
Sep 02, 2022 | 2.300 | 2.330 | 2.150 | 2.330 | 19,716 | +0.05(+2.19%) |
Sep 01, 2022 | 2.350 | 2.350 | 2.242 | 2.280 | 13,446 | -0.07(-2.98%) |
Aug 31, 2022 | 2.390 | 2.400 | 2.310 | 2.350 | 45,580 | -0.04(-1.67%) |
Aug 30, 2022 | 2.380 | 2.470 | 2.380 | 2.390 | 61,187 | +0.04(+1.70%) |
Aug 29, 2022 | 2.350 | 2.378 | 2.350 | 2.350 | 7,477 | +0.00(+0.00%) |
Aug 26, 2022 | 2.360 | 2.380 | 2.350 | 2.350 | 13,513 | -0.02(-0.84%) |
Aug 25, 2022 | 2.370 | 2.410 | 2.360 | 2.370 | 13,758 | -0.03(-1.25%) |
Aug 24, 2022 | 2.260 | 2.400 | 2.240 | 2.400 | 19,534 | +0.11(+4.80%) |
Aug 23, 2022 | 2.220 | 2.310 | 2.200 | 2.290 | 7,851 | +0.04(+1.78%) |
Aug 22, 2022 | 2.280 | 2.280 | 2.200 | 2.250 | 22,720 | -0.03(-1.32%) |
Aug 19, 2022 | 2.360 | 2.410 | 2.220 | 2.280 | 89,323 | -0.14(-5.79%) |
Aug 18, 2022 | 2.460 | 2.490 | 2.380 | 2.420 | 114,632 | +0.02(+0.83%) |
Aug 17, 2022 | 2.320 | 2.505 | 2.320 | 2.400 | 89,010 | +0.00(+0.21%) |
Aug 16, 2022 | 2.480 | 2.480 | 2.370 | 2.395 | 44,782 | -0.10(-3.82%) |
Aug 15, 2022 | 2.480 | 2.490 | 2.350 | 2.490 | 112,524 | +0.04(+1.63%) |
Aug 12, 2022 | 2.200 | 2.450 | 2.200 | 2.450 | 193,740 | +0.26(+11.87%) |
Aug 11, 2022 | 2.070 | 2.190 | 2.000 | 2.190 | 107,642 | +0.14(+6.83%) |
Aug 10, 2022 | 1.960 | 2.050 | 1.940 | 2.050 | 42,576 | +0.11(+5.67%) |
Aug 09, 2022 | 2.080 | 2.080 | 1.930 | 1.940 | 20,847 | -0.10(-4.67%) |
Aug 08, 2022 | 2.040 | 2.080 | 2.020 | 2.035 | 20,139 | +0.03(+1.24%) |
Aug 05, 2022 | 1.950 | 2.080 | 1.940 | 2.010 | 123,763 | +0.11(+5.79%) |
Aug 04, 2022 | 1.800 | 1.900 | 1.790 | 1.900 | 32,349 | +0.08(+4.40%) |
Aug 03, 2022 | 1.870 | 1.870 | 1.800 | 1.820 | 75,134 | -0.01(-0.55%) |
Aug 02, 2022 | 1.720 | 1.840 | 1.720 | 1.830 | 21,075 | +0.08(+4.57%) |
Aug 01, 2022 | 1.780 | 1.800 | 1.720 | 1.750 | 19,127 | -0.01(-0.57%) |
Jul 29, 2022 | 1.760 | 1.760 | 1.720 | 1.760 | 39,207 | +0.03(+1.73%) |
Jul 28, 2022 | 1.750 | 1.750 | 1.680 | 1.730 | 33,521 | +0.02(+1.17%) |
Jul 27, 2022 | 1.680 | 1.710 | 1.680 | 1.710 | 22,586 | +0.07(+4.27%) |
Jul 26, 2022 | 1.780 | 1.780 | 1.630 | 1.640 | 95,507 | -0.14(-7.87%) |
Jul 25, 2022 | 1.830 | 1.839 | 1.750 | 1.780 | 36,191 | +0.03(+1.71%) |
Jul 22, 2022 | 1.870 | 1.870 | 1.750 | 1.750 | 24,624 | -0.09(-4.89%) |
Jul 21, 2022 | 1.800 | 1.880 | 1.752 | 1.840 | 56,226 | +0.06(+3.37%) |
Jul 20, 2022 | 1.750 | 1.800 | 1.710 | 1.780 | 37,747 | +0.06(+3.49%) |
Jul 19, 2022 | 1.720 | 1.740 | 1.706 | 1.720 | 12,191 | -0.01(-0.58%) |
Jul 18, 2022 | 1.700 | 1.750 | 1.700 | 1.730 | 23,126 | +0.03(+1.88%) |
Jul 15, 2022 | 1.692 | 1.700 | 1.660 | 1.698 | 20,865 | +0.05(+2.91%) |
Jul 14, 2022 | 1.660 | 1.682 | 1.650 | 1.650 | 16,233 | -0.04(-2.37%) |
Jul 13, 2022 | 1.680 | 1.710 | 1.670 | 1.690 | 22,415 | -0.02(-1.17%) |
Jul 12, 2022 | 1.680 | 1.750 | 1.670 | 1.710 | 15,439 | +0.03(+1.79%) |
Jul 11, 2022 | 1.660 | 1.750 | 1.660 | 1.680 | 45,568 | -0.02(-1.18%) |
Jul 08, 2022 | 1.700 | 1.770 | 1.700 | 1.700 | 43,698 | -0.01(-0.58%) |
Jul 07, 2022 | 1.740 | 1.740 | 1.700 | 1.710 | 23,908 | +0.05(+3.01%) |
Jul 06, 2022 | 1.620 | 1.710 | 1.620 | 1.660 | 30,106 | +0.03(+1.84%) |
Jul 05, 2022 | 1.640 | 1.665 | 1.610 | 1.630 | 46,110 | +0.00(+0.00%) |
Jul 01, 2022 | 1.620 | 1.668 | 1.610 | 1.630 | 39,792 | -0.02(-1.21%) |
Jun 30, 2022 | 1.750 | 1.750 | 1.635 | 1.650 | 98,450 | -0.08(-4.62%) |
Jun 29, 2022 | 1.720 | 1.760 | 1.720 | 1.730 | 54,208 | -0.01(-0.57%) |
Jun 28, 2022 | 1.770 | 1.780 | 1.730 | 1.740 | 52,251 | -0.03(-1.69%) |
Jun 27, 2022 | 1.840 | 1.860 | 1.736 | 1.770 | 357,124 | -0.01(-0.56%) |
Jun 24, 2022 | 1.760 | 1.940 | 1.760 | 1.780 | 131,986 | +0.03(+1.71%) |
Jun 23, 2022 | 1.770 | 1.795 | 1.690 | 1.750 | 93,016 | +0.01(+0.57%) |
Jun 22, 2022 | 1.670 | 1.750 | 1.670 | 1.740 | 212,843 | +0.02(+1.16%) |
Jun 21, 2022 | 1.780 | 1.780 | 1.660 | 1.720 | 422,836 | -0.08(-4.44%) |
Jun 17, 2022 | 1.700 | 1.820 | 1.700 | 1.800 | 128,295 | +0.06(+3.45%) |
Jun 16, 2022 | 1.870 | 1.900 | 1.690 | 1.740 | 213,696 | -0.14(-7.45%) |
Jun 15, 2022 | 2.100 | 2.100 | 1.860 | 1.880 | 516,912 | -0.30(-13.76%) |
Jun 14, 2022 | 2.180 | 2.260 | 1.941 | 2.180 | 1,956,720 | -0.04(-1.80%) |
Jun 13, 2022 | 2.080 | 2.950 | 1.870 | 2.220 | 30,765,960 | +0.46(+26.14%) |
Jun 10, 2022 | 1.880 | 1.920 | 1.760 | 1.760 | 46,647 | -0.16(-8.33%) |
Jun 09, 2022 | 1.930 | 1.940 | 1.910 | 1.920 | 6,150 | -0.01(-0.52%) |
Jun 08, 2022 | 1.900 | 1.980 | 1.900 | 1.930 | 15,265 | +0.02(+1.05%) |
Jun 07, 2022 | 1.920 | 1.960 | 1.910 | 1.910 | 10,679 | +0.00(+0.00%) |
Jun 06, 2022 | 1.920 | 1.973 | 1.900 | 1.910 | 8,160 | -0.02(-1.25%) |
Jun 03, 2022 | 1.960 | 1.979 | 1.900 | 1.934 | 18,419 | -0.04(-1.82%) |
Jun 02, 2022 | 1.930 | 1.980 | 1.920 | 1.970 | 11,996 | +0.06(+3.14%) |
Jun 01, 2022 | 1.917 | 1.930 | 1.897 | 1.910 | 4,940 | +0.01(+0.53%) |
May 31, 2022 | 1.830 | 1.910 | 1.830 | 1.900 | 24,192 | +0.06(+3.26%) |
May 27, 2022 | 1.850 | 1.867 | 1.805 | 1.840 | 20,377 | +0.03(+1.66%) |
May 26, 2022 | 1.770 | 1.850 | 1.771 | 1.810 | 34,676 | +0.03(+1.69%) |
May 25, 2022 | 1.800 | 1.800 | 1.750 | 1.780 | 5,782 | +0.02(+1.14%) |
May 24, 2022 | 1.840 | 1.840 | 1.750 | 1.760 | 29,079 | -0.10(-5.38%) |
May 23, 2022 | 1.860 | 1.870 | 1.831 | 1.860 | 9,050 | +0.04(+2.20%) |
May 20, 2022 | 1.852 | 1.860 | 1.810 | 1.820 | 11,670 | +0.02(+1.11%) |
May 19, 2022 | 1.750 | 1.805 | 1.750 | 1.800 | 22,569 | +0.04(+2.27%) |
May 18, 2022 | 1.830 | 1.830 | 1.760 | 1.760 | 45,089 | +0.00(+0.00%) |
May 17, 2022 | 1.760 | 1.820 | 1.741 | 1.760 | 14,407 | +0.03(+1.73%) |
May 16, 2022 | 1.810 | 1.838 | 1.700 | 1.730 | 58,803 | -0.02(-1.14%) |
May 13, 2022 | 1.620 | 1.760 | 1.620 | 1.750 | 50,127 | +0.08(+4.78%) |
May 12, 2022 | 1.650 | 1.670 | 1.535 | 1.670 | 46,292 | +0.00(+0.00%) |
May 11, 2022 | 1.800 | 1.800 | 1.660 | 1.670 | 46,221 | -0.12(-6.70%) |
May 10, 2022 | 1.810 | 1.840 | 1.690 | 1.790 | 76,106 | -0.06(-3.24%) |
May 09, 2022 | 2.000 | 2.010 | 1.700 | 1.850 | 163,092 | -0.28(-13.15%) |
May 06, 2022 | 2.220 | 2.259 | 2.070 | 2.130 | 41,635 | -0.10(-4.48%) |
May 05, 2022 | 2.250 | 2.300 | 2.220 | 2.230 | 22,061 | -0.11(-4.70%) |
May 04, 2022 | 2.350 | 2.350 | 2.277 | 2.340 | 7,283 | +0.01(+0.43%) |
May 03, 2022 | 2.300 | 2.420 | 2.296 | 2.330 | 7,665 | +0.05(+2.19%) |
May 02, 2022 | 2.260 | 2.360 | 2.210 | 2.280 | 20,779 | +0.01(+0.44%) |
Apr 29, 2022 | 2.380 | 2.520 | 2.180 | 2.270 | 80,594 | -0.12(-5.02%) |
Apr 28, 2022 | 2.470 | 2.510 | 2.380 | 2.390 | 55,426 | -0.06(-2.45%) |
Apr 27, 2022 | 2.530 | 2.600 | 2.410 | 2.450 | 53,783 | -0.07(-2.78%) |
Apr 26, 2022 | 2.500 | 2.600 | 2.500 | 2.520 | 28,764 | +0.06(+2.44%) |
Apr 25, 2022 | 2.470 | 2.590 | 2.440 | 2.460 | 16,071 | +0.01(+0.37%) |
Apr 22, 2022 | 2.520 | 2.607 | 2.441 | 2.451 | 30,278 | -0.10(-3.81%) |
Apr 21, 2022 | 2.650 | 2.685 | 2.520 | 2.548 | 19,923 | -0.12(-4.57%) |
Apr 20, 2022 | 2.650 | 2.680 | 2.610 | 2.670 | 18,617 | +0.02(+0.75%) |
Apr 19, 2022 | 2.570 | 2.660 | 2.550 | 2.650 | 39,505 | +0.13(+5.16%) |
Apr 18, 2022 | 2.730 | 2.730 | 2.510 | 2.520 | 21,100 | -0.18(-6.67%) |
Apr 14, 2022 | 2.720 | 2.810 | 2.677 | 2.700 | 32,313 | -0.05(-1.82%) |
Apr 13, 2022 | 2.760 | 2.850 | 2.710 | 2.750 | 54,049 | -0.03(-1.08%) |
Apr 12, 2022 | 2.820 | 2.920 | 2.770 | 2.780 | 23,996 | +0.01(+0.36%) |
Apr 11, 2022 | 2.780 | 2.810 | 2.718 | 2.770 | 13,881 | -0.02(-0.72%) |
Apr 08, 2022 | 2.740 | 2.800 | 2.720 | 2.790 | 22,449 | +0.08(+2.95%) |
Apr 07, 2022 | 2.750 | 2.750 | 2.700 | 2.710 | 52,539 | -0.01(-0.37%) |
Apr 06, 2022 | 2.750 | 2.790 | 2.700 | 2.720 | 23,150 | -0.07(-2.51%) |
Apr 05, 2022 | 2.790 | 2.810 | 2.758 | 2.790 | 27,705 | +0.02(+0.72%) |
Apr 04, 2022 | 2.780 | 2.820 | 2.750 | 2.770 | 27,537 | -0.06(-2.12%) |
Apr 01, 2022 | 2.930 | 2.930 | 2.830 | 2.830 | 16,670 | -0.06(-2.08%) |
Mar 31, 2022 | 2.900 | 2.930 | 2.880 | 2.890 | 12,490 | +0.00(+0.00%) |
Mar 30, 2022 | 2.850 | 2.950 | 2.850 | 2.890 | 22,276 | +0.02(+0.70%) |
Mar 29, 2022 | 2.880 | 2.927 | 2.850 | 2.870 | 35,681 | +0.00(+0.00%) |
Mar 28, 2022 | 3.120 | 3.120 | 2.860 | 2.870 | 106,759 | -0.18(-5.90%) |
Mar 25, 2022 | 2.970 | 3.150 | 2.970 | 3.050 | 456,283 | +0.08(+2.69%) |
Mar 24, 2022 | 2.950 | 3.000 | 2.900 | 2.970 | 131,188 | +0.08(+2.77%) |
Mar 23, 2022 | 2.900 | 2.930 | 2.850 | 2.890 | 37,315 | +0.04(+1.40%) |
Mar 22, 2022 | 2.900 | 2.950 | 2.809 | 2.850 | 41,744 | -0.05(-1.72%) |
Mar 21, 2022 | 2.940 | 2.949 | 2.860 | 2.900 | 48,111 | +0.04(+1.40%) |
Mar 18, 2022 | 2.700 | 2.870 | 2.700 | 2.860 | 61,149 | +0.11(+4.00%) |
Mar 17, 2022 | 2.680 | 2.750 | 2.680 | 2.750 | 22,391 | +0.11(+4.17%) |
Mar 16, 2022 | 2.590 | 2.680 | 2.570 | 2.640 | 16,548 | +0.06(+2.33%) |
Mar 15, 2022 | 2.590 | 2.650 | 2.550 | 2.580 | 34,246 | -0.01(-0.39%) |
Mar 14, 2022 | 2.670 | 2.670 | 2.590 | 2.590 | 32,493 | -0.06(-2.26%) |
Mar 11, 2022 | 2.740 | 2.763 | 2.590 | 2.650 | 61,060 | -0.08(-2.93%) |
Mar 10, 2022 | 2.650 | 2.738 | 2.650 | 2.730 | 23,078 | +0.06(+2.25%) |
Mar 09, 2022 | 2.650 | 2.680 | 2.600 | 2.670 | 15,518 | +0.08(+3.09%) |
Mar 08, 2022 | 2.550 | 2.650 | 2.550 | 2.590 | 18,229 | +0.05(+1.97%) |
Mar 07, 2022 | 2.500 | 2.580 | 2.500 | 2.540 | 21,089 | +0.02(+0.79%) |
Mar 04, 2022 | 2.520 | 2.570 | 2.500 | 2.520 | 29,100 | -0.04(-1.56%) |
Mar 03, 2022 | 2.550 | 2.600 | 2.550 | 2.560 | 18,598 | -0.01(-0.39%) |
Mar 02, 2022 | 2.570 | 2.650 | 2.550 | 2.570 | 35,741 | -0.03(-1.15%) |