Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.020 | 2.350 | 1.950 | 2.320 | 30,354 | +0.25(+12.10%) |
Mar 30, 2023 | 1.950 | 2.100 | 1.908 | 2.070 | 38,837 | +0.09(+4.52%) |
Mar 29, 2023 | 2.020 | 2.100 | 1.890 | 1.980 | 640,484 | -0.01(-0.50%) |
Mar 28, 2023 | 1.820 | 2.000 | 1.710 | 1.990 | 42,666 | +0.17(+9.34%) |
Mar 27, 2023 | 1.680 | 1.870 | 1.680 | 1.820 | 5,644 | +0.18(+10.98%) |
Mar 24, 2023 | 1.655 | 1.691 | 1.601 | 1.640 | 3,597 | -0.09(-5.14%) |
Mar 23, 2023 | 1.790 | 1.920 | 1.650 | 1.729 | 42,055 | -0.06(-3.41%) |
Mar 22, 2023 | 1.670 | 1.800 | 1.630 | 1.790 | 26,346 | +0.16(+9.82%) |
Mar 21, 2023 | 1.650 | 1.670 | 1.630 | 1.630 | 5,391 | +0.00(+0.00%) |
Mar 20, 2023 | 1.680 | 1.710 | 1.630 | 1.630 | 9,832 | -0.05(-2.98%) |
Mar 17, 2023 | 1.750 | 1.825 | 1.660 | 1.680 | 10,038 | -0.05(-2.89%) |
Mar 16, 2023 | 1.730 | 1.734 | 1.690 | 1.730 | 3,300 | +0.02(+1.17%) |
Mar 15, 2023 | 1.680 | 1.750 | 1.680 | 1.710 | 6,504 | -0.04(-2.29%) |
Mar 14, 2023 | 1.820 | 1.895 | 1.720 | 1.750 | 18,942 | -0.05(-2.78%) |
Mar 13, 2023 | 1.820 | 1.870 | 1.765 | 1.800 | 15,898 | -0.05(-2.70%) |
Mar 10, 2023 | 1.890 | 1.930 | 1.760 | 1.850 | 33,497 | -0.02(-1.07%) |
Mar 09, 2023 | 1.910 | 1.980 | 1.840 | 1.870 | 11,198 | -0.11(-5.56%) |
Mar 08, 2023 | 1.950 | 2.000 | 1.900 | 1.980 | 11,784 | +0.00(+0.00%) |
Mar 07, 2023 | 1.950 | 1.989 | 1.940 | 1.980 | 6,162 | +0.02(+1.02%) |
Mar 06, 2023 | 1.960 | 1.980 | 1.950 | 1.960 | 2,434 | +0.01(+0.51%) |
Mar 03, 2023 | 1.920 | 1.960 | 1.880 | 1.950 | 7,858 | +0.03(+1.56%) |
Mar 02, 2023 | 1.930 | 1.970 | 1.840 | 1.920 | 8,526 | +0.02(+1.05%) |
Mar 01, 2023 | 1.960 | 1.970 | 1.900 | 1.900 | 8,548 | -0.03(-1.55%) |
Feb 28, 2023 | 1.855 | 1.930 | 1.855 | 1.930 | 3,681 | +0.05(+2.66%) |
Feb 27, 2023 | 1.900 | 1.910 | 1.840 | 1.880 | 12,895 | +0.00(+0.00%) |
Feb 24, 2023 | 1.870 | 1.935 | 1.870 | 1.880 | 4,899 | -0.04(-2.08%) |
Feb 23, 2023 | 1.900 | 1.960 | 1.890 | 1.920 | 7,215 | +0.02(+1.05%) |
Feb 22, 2023 | 1.850 | 1.940 | 1.840 | 1.900 | 25,521 | +0.05(+2.70%) |
Feb 21, 2023 | 1.920 | 1.990 | 1.840 | 1.850 | 45,377 | -0.07(-3.65%) |
Feb 17, 2023 | 1.930 | 1.970 | 1.920 | 1.920 | 9,251 | +0.01(+0.52%) |
Feb 16, 2023 | 1.940 | 1.960 | 1.880 | 1.910 | 22,132 | -0.02(-0.97%) |
Feb 15, 2023 | 1.920 | 1.930 | 1.900 | 1.929 | 16,583 | -0.00(-0.06%) |
Feb 14, 2023 | 1.950 | 1.950 | 1.900 | 1.930 | 8,750 | +0.05(+2.66%) |
Feb 13, 2023 | 1.930 | 1.950 | 1.875 | 1.880 | 24,402 | -0.05(-2.59%) |
Feb 10, 2023 | 1.940 | 1.950 | 1.900 | 1.930 | 5,712 | +0.01(+0.52%) |
Feb 09, 2023 | 1.997 | 2.014 | 1.900 | 1.920 | 28,402 | -0.07(-3.52%) |
Feb 08, 2023 | 2.000 | 2.030 | 1.990 | 1.990 | 13,171 | -0.01(-0.50%) |
Feb 07, 2023 | 1.990 | 2.000 | 1.960 | 2.000 | 18,103 | +0.03(+1.52%) |
Feb 06, 2023 | 2.010 | 2.030 | 1.970 | 1.970 | 24,901 | -0.02(-1.01%) |
Feb 03, 2023 | 2.050 | 2.090 | 1.990 | 1.990 | 21,875 | -0.08(-3.86%) |
Feb 02, 2023 | 2.100 | 2.100 | 1.994 | 2.070 | 30,295 | +0.08(+4.02%) |
Feb 01, 2023 | 2.040 | 2.090 | 1.980 | 1.990 | 54,029 | -0.05(-2.45%) |
Jan 31, 2023 | 2.040 | 2.110 | 1.998 | 2.040 | 68,394 | -0.04(-1.92%) |
Jan 30, 2023 | 2.050 | 2.123 | 2.000 | 2.080 | 27,571 | +0.04(+1.96%) |
Jan 27, 2023 | 2.030 | 2.050 | 2.015 | 2.040 | 12,233 | +0.05(+2.51%) |
Jan 26, 2023 | 1.980 | 2.050 | 1.980 | 1.990 | 26,319 | +0.00(+0.00%) |
Jan 25, 2023 | 2.020 | 2.060 | 1.980 | 1.990 | 18,136 | -0.05(-2.45%) |
Jan 24, 2023 | 1.960 | 2.040 | 1.960 | 2.040 | 33,526 | +0.01(+0.49%) |
Jan 23, 2023 | 1.990 | 2.080 | 1.990 | 2.030 | 26,547 | +0.04(+2.01%) |
Jan 20, 2023 | 1.980 | 2.040 | 1.980 | 1.990 | 23,056 | +0.00(+0.00%) |
Jan 19, 2023 | 1.970 | 2.030 | 1.970 | 1.990 | 15,703 | +0.09(+4.74%) |
Jan 18, 2023 | 2.000 | 2.070 | 1.900 | 1.900 | 36,001 | -0.18(-8.65%) |
Jan 17, 2023 | 1.990 | 2.100 | 1.990 | 2.080 | 55,074 | +0.10(+5.32%) |
Jan 13, 2023 | 2.060 | 2.110 | 1.960 | 1.975 | 39,691 | -0.05(-2.71%) |
Jan 12, 2023 | 2.020 | 2.140 | 1.990 | 2.030 | 38,042 | -0.03(-1.46%) |
Jan 11, 2023 | 1.950 | 2.155 | 1.950 | 2.060 | 38,499 | +0.07(+3.52%) |
Jan 10, 2023 | 2.050 | 2.080 | 1.930 | 1.990 | 28,201 | +0.08(+4.19%) |
Jan 09, 2023 | 1.900 | 2.040 | 1.890 | 1.910 | 37,386 | -0.10(-4.98%) |
Jan 06, 2023 | 2.060 | 2.160 | 1.990 | 2.010 | 122,928 | +0.01(+0.50%) |
Jan 05, 2023 | 1.870 | 2.010 | 1.870 | 2.000 | 20,523 | +0.07(+3.63%) |
Jan 04, 2023 | 1.890 | 2.050 | 1.874 | 1.930 | 26,493 | +0.09(+4.89%) |
Jan 03, 2023 | 1.760 | 1.915 | 1.709 | 1.840 | 31,659 | +0.05(+2.79%) |
Dec 30, 2022 | 1.700 | 1.790 | 1.670 | 1.790 | 36,244 | +0.05(+2.87%) |
Dec 29, 2022 | 1.620 | 1.780 | 1.620 | 1.740 | 36,638 | +0.15(+9.43%) |
Dec 28, 2022 | 1.450 | 1.620 | 1.450 | 1.590 | 50,396 | +0.11(+7.43%) |
Dec 27, 2022 | 1.520 | 1.580 | 1.450 | 1.480 | 80,770 | -0.04(-2.63%) |
Dec 23, 2022 | 1.580 | 1.640 | 1.520 | 1.520 | 63,841 | -0.10(-6.17%) |
Dec 22, 2022 | 1.640 | 1.650 | 1.580 | 1.620 | 39,862 | -0.03(-1.82%) |
Dec 21, 2022 | 1.690 | 1.775 | 1.650 | 1.650 | 37,198 | -0.06(-3.51%) |
Dec 20, 2022 | 1.710 | 1.788 | 1.680 | 1.710 | 46,210 | -0.01(-0.58%) |
Dec 19, 2022 | 1.760 | 1.777 | 1.710 | 1.720 | 23,205 | -0.06(-3.37%) |
Dec 16, 2022 | 1.750 | 1.805 | 1.750 | 1.780 | 24,789 | -0.03(-1.66%) |
Dec 15, 2022 | 1.879 | 1.920 | 1.770 | 1.810 | 69,458 | +0.04(+2.26%) |
Dec 14, 2022 | 1.840 | 1.860 | 1.755 | 1.770 | 30,435 | -0.06(-3.28%) |
Dec 13, 2022 | 1.940 | 1.980 | 1.830 | 1.830 | 35,299 | +0.01(+0.55%) |
Dec 12, 2022 | 1.820 | 1.860 | 1.770 | 1.820 | 22,209 | +0.01(+0.55%) |
Dec 09, 2022 | 1.760 | 1.870 | 1.740 | 1.810 | 34,568 | +0.07(+4.02%) |
Dec 08, 2022 | 1.750 | 1.820 | 1.735 | 1.740 | 42,293 | -0.01(-0.57%) |
Dec 07, 2022 | 1.800 | 1.920 | 1.750 | 1.750 | 71,986 | -0.07(-3.85%) |
Dec 06, 2022 | 1.910 | 2.040 | 1.800 | 1.820 | 43,055 | -0.12(-6.19%) |
Dec 05, 2022 | 1.950 | 1.970 | 1.910 | 1.940 | 20,653 | -0.01(-0.51%) |
Dec 02, 2022 | 2.000 | 2.050 | 1.950 | 1.950 | 70,834 | -0.02(-1.02%) |
Dec 01, 2022 | 2.000 | 2.040 | 1.948 | 1.970 | 25,694 | -0.02(-1.01%) |
Nov 30, 2022 | 1.960 | 2.020 | 1.930 | 1.990 | 17,434 | +0.08(+4.19%) |
Nov 29, 2022 | 1.960 | 2.000 | 1.897 | 1.910 | 15,355 | -0.02(-0.78%) |
Nov 28, 2022 | 2.040 | 2.040 | 1.900 | 1.925 | 22,594 | -0.04(-2.28%) |
Nov 25, 2022 | 1.920 | 2.038 | 1.920 | 1.970 | 20,002 | +0.02(+1.03%) |
Nov 23, 2022 | 1.870 | 1.990 | 1.870 | 1.950 | 17,816 | +0.05(+2.63%) |
Nov 22, 2022 | 1.880 | 1.970 | 1.877 | 1.900 | 35,226 | +0.03(+1.60%) |
Nov 21, 2022 | 1.910 | 1.950 | 1.870 | 1.870 | 14,115 | -0.04(-2.09%) |
Nov 18, 2022 | 1.910 | 2.000 | 1.910 | 1.910 | 19,495 | +0.04(+2.14%) |
Nov 17, 2022 | 1.920 | 1.950 | 1.870 | 1.870 | 10,558 | -0.02(-1.06%) |
Nov 16, 2022 | 1.940 | 2.000 | 1.890 | 1.890 | 18,545 | -0.06(-3.08%) |
Nov 15, 2022 | 2.000 | 2.000 | 1.880 | 1.950 | 27,722 | +0.06(+3.17%) |
Nov 14, 2022 | 1.990 | 2.055 | 1.880 | 1.890 | 28,952 | -0.09(-4.55%) |
Nov 11, 2022 | 1.910 | 2.040 | 1.910 | 1.980 | 22,906 | +0.05(+2.59%) |
Nov 10, 2022 | 1.890 | 1.940 | 1.830 | 1.930 | 37,546 | +0.08(+4.32%) |
Nov 09, 2022 | 1.920 | 1.980 | 1.810 | 1.850 | 14,902 | -0.09(-4.64%) |
Nov 08, 2022 | 2.020 | 2.020 | 1.920 | 1.940 | 18,525 | -0.04(-2.02%) |
Nov 07, 2022 | 1.980 | 2.040 | 1.975 | 1.980 | 28,427 | -0.01(-0.50%) |
Nov 04, 2022 | 2.020 | 2.047 | 1.925 | 1.990 | 24,140 | -0.04(-1.97%) |
Nov 03, 2022 | 1.990 | 2.090 | 1.970 | 2.030 | 38,150 | +0.04(+2.01%) |
Nov 02, 2022 | 2.080 | 2.090 | 1.990 | 1.990 | 14,557 | -0.03(-1.49%) |
Nov 01, 2022 | 2.100 | 2.110 | 1.990 | 2.020 | 21,505 | +0.05(+2.54%) |
Oct 31, 2022 | 2.090 | 2.240 | 1.970 | 1.970 | 70,942 | +0.02(+1.03%) |
Oct 28, 2022 | 1.940 | 2.000 | 1.860 | 1.950 | 14,844 | +0.03(+1.56%) |
Oct 27, 2022 | 2.000 | 2.000 | 1.860 | 1.920 | 18,023 | -0.03(-1.54%) |
Oct 26, 2022 | 1.960 | 2.040 | 1.922 | 1.950 | 16,920 | +0.01(+0.52%) |
Oct 25, 2022 | 1.870 | 2.040 | 1.870 | 1.940 | 25,595 | +0.06(+3.47%) |
Oct 24, 2022 | 1.990 | 1.990 | 1.840 | 1.875 | 25,583 | -0.07(-3.85%) |
Oct 21, 2022 | 1.980 | 2.015 | 1.940 | 1.950 | 27,722 | -0.09(-4.41%) |
Oct 20, 2022 | 2.205 | 2.205 | 2.000 | 2.040 | 55,199 | -0.04(-1.92%) |
Oct 19, 2022 | 2.150 | 2.254 | 2.080 | 2.080 | 33,858 | -0.12(-5.45%) |
Oct 18, 2022 | 2.270 | 2.320 | 2.150 | 2.200 | 55,226 | -0.04(-1.79%) |
Oct 17, 2022 | 2.200 | 2.298 | 2.200 | 2.240 | 24,767 | +0.02(+0.90%) |
Oct 14, 2022 | 2.510 | 2.510 | 2.170 | 2.220 | 25,934 | -0.16(-6.72%) |
Oct 13, 2022 | 2.200 | 2.440 | 2.190 | 2.380 | 32,628 | +0.07(+3.03%) |
Oct 12, 2022 | 2.430 | 2.451 | 2.240 | 2.310 | 40,708 | -0.10(-4.15%) |
Oct 11, 2022 | 2.510 | 2.856 | 2.410 | 2.410 | 38,603 | -0.11(-4.37%) |
Oct 10, 2022 | 2.630 | 2.692 | 2.520 | 2.520 | 43,188 | -0.11(-4.18%) |
Oct 07, 2022 | 2.680 | 2.731 | 2.610 | 2.630 | 23,034 | -0.05(-1.87%) |
Oct 06, 2022 | 2.720 | 2.770 | 2.650 | 2.680 | 28,068 | -0.04(-1.47%) |
Oct 05, 2022 | 2.760 | 2.810 | 2.710 | 2.720 | 19,463 | -0.07(-2.51%) |
Oct 04, 2022 | 2.730 | 2.900 | 2.730 | 2.790 | 42,084 | +0.11(+4.10%) |
Oct 03, 2022 | 2.660 | 2.710 | 2.600 | 2.680 | 35,227 | +0.08(+3.08%) |
Sep 30, 2022 | 2.660 | 2.772 | 2.600 | 2.600 | 23,322 | -0.08(-2.99%) |
Sep 29, 2022 | 2.860 | 3.050 | 2.650 | 2.680 | 38,315 | -0.21(-7.27%) |
Sep 28, 2022 | 2.720 | 2.980 | 2.692 | 2.890 | 57,328 | +0.18(+6.64%) |
Sep 27, 2022 | 2.750 | 2.831 | 2.670 | 2.710 | 59,868 | +0.02(+0.74%) |
Sep 26, 2022 | 2.620 | 2.700 | 2.570 | 2.690 | 74,424 | +0.07(+2.67%) |
Sep 23, 2022 | 3.210 | 3.210 | 2.570 | 2.620 | 306,056 | -0.75(-22.26%) |
Sep 22, 2022 | 3.520 | 3.520 | 3.290 | 3.370 | 53,408 | -0.15(-4.26%) |
Sep 21, 2022 | 3.670 | 3.840 | 3.440 | 3.520 | 99,869 | -0.13(-3.56%) |
Sep 20, 2022 | 3.640 | 3.750 | 3.540 | 3.650 | 43,121 | -0.10(-2.67%) |
Sep 19, 2022 | 4.120 | 4.250 | 3.723 | 3.750 | 82,848 | -0.49(-11.56%) |
Sep 16, 2022 | 4.150 | 4.330 | 4.070 | 4.240 | 95,726 | +0.01(+0.24%) |
Sep 15, 2022 | 4.350 | 4.500 | 4.150 | 4.230 | 50,243 | -0.18(-4.08%) |
Sep 14, 2022 | 4.690 | 4.790 | 4.400 | 4.410 | 71,100 | -0.28(-5.97%) |
Sep 13, 2022 | 4.360 | 4.860 | 4.340 | 4.690 | 85,506 | +0.12(+2.63%) |
Sep 12, 2022 | 4.260 | 4.730 | 4.260 | 4.570 | 60,231 | +0.28(+6.53%) |
Sep 09, 2022 | 4.590 | 4.700 | 4.240 | 4.290 | 127,913 | -0.13(-2.94%) |
Sep 08, 2022 | 4.030 | 4.420 | 4.030 | 4.420 | 98,403 | +0.31(+7.54%) |
Sep 07, 2022 | 4.150 | 4.190 | 3.930 | 4.110 | 51,888 | +0.11(+2.75%) |
Sep 06, 2022 | 3.850 | 4.190 | 3.780 | 4.000 | 125,892 | +0.23(+6.10%) |
Sep 02, 2022 | 3.810 | 3.840 | 3.710 | 3.770 | 15,458 | -0.01(-0.26%) |
Sep 01, 2022 | 3.720 | 3.890 | 3.610 | 3.780 | 30,912 | +0.03(+0.80%) |
Aug 31, 2022 | 3.900 | 3.900 | 3.690 | 3.750 | 79,647 | +0.04(+1.08%) |
Aug 30, 2022 | 4.100 | 4.115 | 3.655 | 3.710 | 127,753 | -0.35(-8.62%) |
Aug 29, 2022 | 3.920 | 4.100 | 3.880 | 4.060 | 156,705 | +0.31(+8.27%) |
Aug 26, 2022 | 3.820 | 3.910 | 3.700 | 3.750 | 191,849 | -0.10(-2.60%) |
Aug 25, 2022 | 3.900 | 4.140 | 3.830 | 3.850 | 76,789 | -0.01(-0.26%) |
Aug 24, 2022 | 3.780 | 3.990 | 3.730 | 3.860 | 207,456 | +0.35(+9.97%) |
Aug 23, 2022 | 3.460 | 3.540 | 3.460 | 3.510 | 63,846 | +0.01(+0.29%) |
Aug 22, 2022 | 3.420 | 3.538 | 3.239 | 3.500 | 80,861 | +0.00(+0.00%) |
Aug 19, 2022 | 3.220 | 3.510 | 2.860 | 3.500 | 383,434 | +0.25(+7.69%) |
Aug 18, 2022 | 3.052 | 3.280 | 3.052 | 3.250 | 103,808 | +0.00(+0.00%) |
Aug 17, 2022 | 3.150 | 3.360 | 3.000 | 3.250 | 152,850 | +0.01(+0.31%) |
Aug 16, 2022 | 3.950 | 3.950 | 2.732 | 3.240 | 1,368,528 | -0.78(-19.40%) |
Aug 15, 2022 | 3.310 | 4.150 | 3.230 | 4.020 | 418,834 | +0.54(+15.52%) |
Aug 12, 2022 | 3.610 | 3.800 | 3.240 | 3.480 | 340,009 | -0.42(-10.77%) |
Aug 11, 2022 | 2.900 | 4.730 | 2.890 | 3.900 | 5,144,272 | +0.89(+29.57%) |
Aug 10, 2022 | 2.540 | 3.017 | 2.485 | 3.010 | 332,547 | +0.51(+20.40%) |
Aug 09, 2022 | 2.550 | 2.590 | 2.489 | 2.500 | 103,412 | -0.01(-0.40%) |
Aug 08, 2022 | 2.500 | 2.600 | 2.500 | 2.510 | 113,073 | +0.01(+0.40%) |
Aug 05, 2022 | 2.480 | 2.550 | 2.300 | 2.500 | 183,799 | +0.03(+1.21%) |
Aug 04, 2022 | 2.700 | 2.750 | 2.450 | 2.470 | 620,647 | +0.06(+2.49%) |
Aug 03, 2022 | 2.390 | 2.540 | 2.240 | 2.410 | 673,963 | +0.05(+2.12%) |
Aug 02, 2022 | 2.420 | 2.490 | 2.360 | 2.360 | 71,740 | -0.05(-2.07%) |
Aug 01, 2022 | 2.470 | 2.535 | 2.410 | 2.410 | 45,027 | -0.06(-2.43%) |
Jul 29, 2022 | 2.470 | 2.550 | 2.470 | 2.470 | 24,726 | -0.03(-1.20%) |
Jul 28, 2022 | 2.500 | 2.540 | 2.480 | 2.500 | 30,461 | +0.00(+0.00%) |
Jul 27, 2022 | 2.480 | 2.540 | 2.480 | 2.500 | 52,674 | +0.02(+0.81%) |
Jul 26, 2022 | 2.620 | 2.660 | 2.470 | 2.480 | 79,996 | -0.21(-7.81%) |
Jul 25, 2022 | 2.740 | 2.740 | 2.680 | 2.690 | 20,278 | -0.04(-1.47%) |
Jul 22, 2022 | 2.760 | 2.845 | 2.680 | 2.730 | 48,757 | -0.03(-1.09%) |
Jul 21, 2022 | 2.750 | 2.800 | 2.700 | 2.760 | 35,130 | -0.02(-0.72%) |
Jul 20, 2022 | 2.750 | 3.000 | 2.750 | 2.780 | 142,154 | +0.05(+1.83%) |
Jul 19, 2022 | 2.750 | 2.795 | 2.710 | 2.730 | 72,831 | +0.04(+1.49%) |
Jul 18, 2022 | 2.750 | 2.779 | 2.690 | 2.690 | 13,193 | -0.04(-1.47%) |
Jul 15, 2022 | 2.730 | 2.770 | 2.660 | 2.730 | 18,783 | +0.02(+0.74%) |
Jul 14, 2022 | 2.660 | 2.750 | 2.620 | 2.710 | 16,743 | -0.03(-1.06%) |
Jul 13, 2022 | 2.660 | 2.840 | 2.660 | 2.739 | 44,745 | +0.04(+1.45%) |
Jul 12, 2022 | 2.750 | 2.790 | 2.660 | 2.700 | 46,215 | -0.02(-0.74%) |
Jul 11, 2022 | 2.930 | 2.930 | 2.710 | 2.720 | 38,301 | -0.22(-7.48%) |
Jul 08, 2022 | 2.910 | 3.018 | 2.890 | 2.940 | 127,504 | +0.08(+2.80%) |
Jul 07, 2022 | 2.690 | 2.950 | 2.600 | 2.860 | 185,251 | +0.15(+5.54%) |
Jul 06, 2022 | 2.800 | 3.000 | 2.690 | 2.710 | 41,543 | -0.07(-2.52%) |
Jul 05, 2022 | 2.700 | 2.860 | 2.700 | 2.780 | 46,000 | -0.11(-3.81%) |
Jul 01, 2022 | 3.070 | 3.070 | 2.880 | 2.890 | 14,165 | +0.03(+1.05%) |
Jun 30, 2022 | 2.780 | 2.860 | 2.691 | 2.860 | 17,836 | +0.01(+0.35%) |
Jun 29, 2022 | 2.930 | 2.950 | 2.840 | 2.850 | 31,125 | -0.08(-2.73%) |
Jun 28, 2022 | 3.050 | 3.150 | 2.910 | 2.930 | 38,404 | -0.10(-3.30%) |
Jun 27, 2022 | 2.950 | 3.090 | 2.950 | 3.030 | 25,958 | +0.07(+2.36%) |
Jun 24, 2022 | 3.100 | 3.166 | 2.950 | 2.960 | 120,772 | -0.13(-4.21%) |
Jun 23, 2022 | 3.070 | 3.297 | 3.060 | 3.090 | 48,193 | -0.01(-0.32%) |
Jun 22, 2022 | 3.240 | 3.300 | 3.060 | 3.100 | 109,244 | -0.18(-5.49%) |
Jun 21, 2022 | 3.310 | 3.392 | 3.200 | 3.280 | 92,342 | +0.30(+10.07%) |
Jun 17, 2022 | 2.930 | 3.064 | 2.880 | 2.980 | 202,352 | +0.04(+1.36%) |
Jun 16, 2022 | 3.030 | 3.040 | 2.870 | 2.940 | 108,017 | -0.16(-5.16%) |
Jun 15, 2022 | 3.080 | 3.240 | 3.000 | 3.100 | 88,699 | +0.04(+1.31%) |
Jun 14, 2022 | 3.000 | 3.130 | 2.975 | 3.060 | 29,512 | +0.05(+1.66%) |
Jun 13, 2022 | 2.970 | 3.070 | 2.865 | 3.010 | 83,293 | -0.06(-1.95%) |
Jun 10, 2022 | 3.220 | 3.220 | 3.062 | 3.070 | 68,347 | -0.19(-5.83%) |
Jun 09, 2022 | 3.220 | 3.340 | 3.220 | 3.260 | 32,513 | +0.02(+0.62%) |
Jun 08, 2022 | 3.350 | 3.390 | 3.220 | 3.240 | 82,334 | -0.12(-3.57%) |
Jun 07, 2022 | 3.470 | 3.470 | 3.220 | 3.360 | 133,796 | +0.08(+2.44%) |
Jun 06, 2022 | 3.330 | 3.450 | 3.190 | 3.280 | 84,798 | +0.00(+0.00%) |
Jun 03, 2022 | 3.450 | 3.580 | 3.260 | 3.280 | 190,685 | -0.43(-11.59%) |
Jun 02, 2022 | 3.150 | 4.100 | 3.060 | 3.710 | 529,257 | -0.35(-8.69%) |
Jun 01, 2022 | 4.700 | 4.900 | 3.953 | 4.063 | 421,609 | +0.62(+18.01%) |
May 31, 2022 | 3.700 | 3.740 | 3.350 | 3.443 | 75,231 | -0.26(-6.95%) |
May 27, 2022 | 3.500 | 3.880 | 3.410 | 3.700 | 162,053 | -1.50(-28.89%) |
May 26, 2022 | 4.900 | 6.848 | 4.294 | 5.203 | 249,246 | +0.54(+11.56%) |
May 25, 2022 | 4.000 | 5.010 | 3.805 | 4.664 | 24,145 | +0.52(+12.49%) |
May 24, 2022 | 4.000 | 4.345 | 3.805 | 4.146 | 36,912 | +0.35(+9.28%) |
May 23, 2022 | 3.900 | 3.900 | 3.760 | 3.794 | 5,098 | -0.05(-1.30%) |
May 20, 2022 | 4.000 | 4.075 | 3.590 | 3.844 | 18,340 | +0.14(+3.89%) |
May 19, 2022 | 3.625 | 3.900 | 3.380 | 3.700 | 12,510 | +0.08(+2.07%) |
May 18, 2022 | 3.861 | 3.900 | 3.625 | 3.625 | 12,217 | -0.27(-7.05%) |
May 17, 2022 | 3.800 | 4.239 | 3.759 | 3.900 | 22,769 | +0.28(+7.65%) |
May 16, 2022 | 3.600 | 3.940 | 3.438 | 3.623 | 47,739 | +0.14(+3.96%) |
May 13, 2022 | 3.300 | 3.650 | 3.280 | 3.485 | 21,862 | +0.36(+11.66%) |
May 12, 2022 | 3.200 | 3.480 | 3.101 | 3.121 | 31,767 | -0.20(-5.91%) |
May 11, 2022 | 3.500 | 3.655 | 3.200 | 3.317 | 30,757 | -0.33(-9.00%) |
May 10, 2022 | 3.755 | 3.909 | 3.621 | 3.645 | 10,285 | +0.03(+0.94%) |
May 09, 2022 | 4.102 | 4.150 | 3.600 | 3.611 | 38,072 | -0.42(-10.40%) |
May 06, 2022 | 4.280 | 4.400 | 4.000 | 4.030 | 26,101 | -0.15(-3.54%) |
May 05, 2022 | 4.400 | 4.643 | 4.100 | 4.178 | 12,612 | -0.25(-5.69%) |
May 04, 2022 | 4.320 | 4.496 | 4.313 | 4.430 | 21,078 | +0.17(+3.97%) |
May 03, 2022 | 4.200 | 4.300 | 4.200 | 4.261 | 13,363 | +0.10(+2.40%) |
May 02, 2022 | 4.300 | 4.350 | 4.000 | 4.161 | 33,094 | -0.14(-3.23%) |
Apr 29, 2022 | 4.500 | 4.500 | 4.138 | 4.300 | 47,419 | -0.15(-3.26%) |
Apr 28, 2022 | 4.800 | 4.800 | 4.300 | 4.445 | 55,933 | -0.27(-5.75%) |
Apr 27, 2022 | 5.100 | 5.178 | 4.695 | 4.716 | 27,351 | -0.28(-5.68%) |
Apr 26, 2022 | 5.500 | 5.501 | 4.830 | 5.000 | 59,999 | -0.55(-9.91%) |
Apr 25, 2022 | 5.700 | 5.784 | 5.462 | 5.550 | 42,730 | -0.25(-4.29%) |
Apr 22, 2022 | 6.000 | 6.189 | 5.611 | 5.799 | 44,574 | -0.20(-3.30%) |
Apr 21, 2022 | 6.246 | 6.300 | 5.900 | 5.997 | 22,308 | -0.17(-2.76%) |
Apr 20, 2022 | 6.100 | 6.298 | 6.041 | 6.167 | 6,838 | -0.03(-0.55%) |
Apr 19, 2022 | 6.100 | 6.298 | 6.100 | 6.201 | 8,759 | +0.20(+3.35%) |
Apr 18, 2022 | 6.000 | 6.500 | 6.000 | 6.000 | 30,515 | -0.21(-3.30%) |
Apr 14, 2022 | 6.600 | 6.600 | 6.134 | 6.205 | 19,184 | -0.30(-4.55%) |
Apr 13, 2022 | 6.400 | 6.649 | 6.335 | 6.501 | 16,785 | +0.13(+2.10%) |
Apr 12, 2022 | 6.400 | 6.408 | 6.328 | 6.367 | 12,820 | +0.06(+0.98%) |
Apr 11, 2022 | 6.613 | 6.699 | 6.301 | 6.305 | 17,744 | -0.37(-5.59%) |
Apr 08, 2022 | 6.500 | 6.799 | 6.500 | 6.678 | 12,998 | +0.14(+2.11%) |
Apr 07, 2022 | 7.000 | 7.000 | 6.335 | 6.540 | 48,159 | -0.46(-6.57%) |
Apr 06, 2022 | 6.900 | 7.249 | 6.910 | 7.000 | 12,935 | -0.06(-0.88%) |
Apr 05, 2022 | 7.385 | 7.398 | 6.850 | 7.062 | 41,826 | -0.08(-1.08%) |
Apr 04, 2022 | 7.200 | 7.495 | 7.060 | 7.139 | 23,493 | +0.08(+1.12%) |