Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.728 | 4.831 | 4.694 | 4.796 | 1,181,486 | +0.09(+2.00%) |
Jan 30, 2023 | 4.703 | 4.762 | 4.677 | 4.703 | 771,129 | -0.03(-0.72%) |
Jan 27, 2023 | 4.626 | 4.796 | 4.609 | 4.737 | 909,791 | +0.09(+1.83%) |
Jan 26, 2023 | 4.703 | 4.754 | 4.596 | 4.651 | 873,425 | -0.03(-0.55%) |
Jan 25, 2023 | 4.711 | 4.743 | 4.566 | 4.677 | 1,174,112 | -0.08(-1.62%) |
Jan 24, 2023 | 4.771 | 4.805 | 4.647 | 4.754 | 1,199,310 | -0.01(-0.18%) |
Jan 23, 2023 | 4.737 | 4.796 | 4.660 | 4.762 | 1,350,995 | +0.03(+0.72%) |
Jan 20, 2023 | 4.557 | 4.745 | 4.536 | 4.728 | 1,125,677 | +0.17(+3.75%) |
Jan 19, 2023 | 4.532 | 4.583 | 4.472 | 4.557 | 1,020,923 | -0.03(-0.56%) |
Jan 18, 2023 | 4.498 | 4.651 | 4.489 | 4.583 | 1,200,903 | +0.10(+2.29%) |
Jan 17, 2023 | 4.506 | 4.540 | 4.404 | 4.481 | 1,048,413 | -0.02(-0.38%) |
Jan 13, 2023 | 4.464 | 4.523 | 4.421 | 4.498 | 1,235,497 | +0.03(+0.76%) |
Jan 12, 2023 | 4.592 | 4.604 | 4.438 | 4.464 | 1,538,497 | -0.09(-2.06%) |
Jan 11, 2023 | 4.668 | 4.703 | 4.515 | 4.557 | 1,263,163 | -0.10(-2.20%) |
Jan 10, 2023 | 4.677 | 4.711 | 4.587 | 4.660 | 3,138,981 | -0.01(-0.18%) |
Jan 09, 2023 | 4.481 | 4.728 | 4.481 | 4.668 | 3,150,749 | +0.22(+4.99%) |
Jan 06, 2023 | 4.464 | 4.511 | 4.404 | 4.446 | 3,104,084 | -0.01(-0.19%) |
Jan 05, 2023 | 4.284 | 4.498 | 4.263 | 4.455 | 3,690,691 | +0.12(+2.76%) |
Jan 04, 2023 | 4.327 | 4.472 | 4.276 | 4.336 | 2,281,850 | +0.06(+1.40%) |
Jan 03, 2023 | 4.122 | 4.276 | 4.122 | 4.276 | 2,417,482 | +0.17(+4.16%) |
Dec 30, 2022 | 4.080 | 4.250 | 4.054 | 4.105 | 1,544,793 | +0.01(+0.21%) |
Dec 29, 2022 | 4.028 | 4.148 | 4.028 | 4.097 | 1,724,729 | +0.11(+2.78%) |
Dec 28, 2022 | 4.071 | 4.156 | 3.947 | 3.986 | 2,449,449 | -0.09(-2.10%) |
Dec 27, 2022 | 4.062 | 4.105 | 3.973 | 4.071 | 3,287,581 | +0.02(+0.42%) |
Dec 23, 2022 | 4.011 | 4.105 | 3.986 | 4.054 | 2,496,593 | +0.08(+1.93%) |
Dec 22, 2022 | 4.071 | 4.109 | 3.900 | 3.977 | 2,197,801 | -0.14(-3.32%) |
Dec 21, 2022 | 3.755 | 4.126 | 3.700 | 4.114 | 7,983,606 | +0.40(+10.80%) |
Dec 20, 2022 | 3.875 | 3.926 | 3.704 | 3.713 | 2,948,022 | -0.12(-3.12%) |
Dec 19, 2022 | 3.858 | 3.892 | 3.806 | 3.832 | 1,694,104 | -0.05(-1.32%) |
Dec 16, 2022 | 3.969 | 4.003 | 3.853 | 3.883 | 1,954,524 | -0.12(-2.98%) |
Dec 15, 2022 | 4.071 | 4.178 | 3.994 | 4.003 | 1,763,474 | +0.07(+1.74%) |
Dec 14, 2022 | 3.755 | 4.011 | 3.755 | 3.934 | 2,019,457 | +0.18(+4.77%) |
Dec 13, 2022 | 3.960 | 4.011 | 3.738 | 3.755 | 2,966,755 | -0.11(-2.87%) |
Dec 12, 2022 | 3.917 | 3.934 | 3.832 | 3.866 | 1,592,330 | -0.05(-1.31%) |
Dec 09, 2022 | 3.917 | 3.977 | 3.849 | 3.917 | 1,253,347 | -0.01(-0.22%) |
Dec 08, 2022 | 3.926 | 4.020 | 3.905 | 3.926 | 2,397,302 | +0.02(+0.44%) |
Dec 07, 2022 | 3.934 | 4.054 | 3.900 | 3.909 | 2,963,412 | -0.02(-0.43%) |
Dec 06, 2022 | 3.713 | 3.951 | 3.687 | 3.926 | 4,869,964 | +0.24(+6.48%) |
Dec 05, 2022 | 3.841 | 3.849 | 3.670 | 3.687 | 1,751,925 | -0.20(-5.05%) |
Dec 02, 2022 | 3.832 | 3.947 | 3.764 | 3.883 | 1,814,589 | +0.03(+0.89%) |
Dec 01, 2022 | 3.849 | 3.892 | 3.772 | 3.849 | 1,961,895 | +0.03(+0.89%) |
Nov 30, 2022 | 3.687 | 3.832 | 3.687 | 3.815 | 5,939,136 | +0.09(+2.52%) |
Nov 29, 2022 | 3.713 | 3.755 | 3.593 | 3.721 | 2,447,461 | +0.01(+0.23%) |
Nov 28, 2022 | 3.832 | 3.841 | 3.670 | 3.713 | 1,419,557 | -0.17(-4.40%) |
Nov 25, 2022 | 3.806 | 3.922 | 3.806 | 3.883 | 569,997 | +0.05(+1.34%) |
Nov 23, 2022 | 3.764 | 3.845 | 3.730 | 3.832 | 1,286,905 | +0.08(+2.05%) |
Nov 22, 2022 | 3.755 | 3.832 | 3.725 | 3.755 | 1,046,617 | +0.02(+0.46%) |
Nov 21, 2022 | 3.764 | 3.806 | 3.708 | 3.738 | 1,496,081 | -0.07(-1.79%) |
Nov 18, 2022 | 3.781 | 3.849 | 3.755 | 3.806 | 1,532,015 | +0.07(+1.83%) |
Nov 17, 2022 | 3.678 | 3.753 | 3.640 | 3.738 | 1,054,471 | +0.02(+0.46%) |
Nov 16, 2022 | 3.772 | 3.798 | 3.670 | 3.721 | 1,806,917 | -0.07(-1.80%) |
Nov 15, 2022 | 3.969 | 4.003 | 3.730 | 3.789 | 1,466,308 | -0.08(-1.99%) |
Nov 14, 2022 | 4.003 | 4.024 | 3.823 | 3.866 | 3,759,014 | -0.16(-4.03%) |
Nov 11, 2022 | 3.883 | 4.050 | 3.876 | 4.028 | 3,174,460 | +0.16(+4.19%) |
Nov 10, 2022 | 3.806 | 3.879 | 3.789 | 3.866 | 6,089,204 | +0.20(+5.35%) |
Nov 09, 2022 | 3.795 | 3.795 | 3.657 | 3.670 | 935,496 | -0.14(-3.72%) |
Nov 08, 2022 | 3.795 | 3.853 | 3.732 | 3.812 | 934,297 | +0.00(+0.00%) |
Nov 07, 2022 | 3.586 | 3.812 | 3.586 | 3.812 | 2,402,594 | +0.24(+6.78%) |
Nov 04, 2022 | 3.678 | 3.720 | 3.453 | 3.570 | 1,416,445 | -0.05(-1.38%) |
Nov 03, 2022 | 3.570 | 3.712 | 3.536 | 3.620 | 1,022,569 | +0.05(+1.40%) |
Nov 02, 2022 | 3.670 | 3.678 | 3.524 | 3.570 | 1,553,733 | -0.10(-2.73%) |
Nov 01, 2022 | 3.745 | 3.803 | 3.662 | 3.670 | 1,941,063 | -0.03(-0.90%) |
Oct 31, 2022 | 3.461 | 3.703 | 3.461 | 3.703 | 2,077,045 | +0.22(+6.22%) |
Oct 28, 2022 | 3.286 | 3.516 | 3.265 | 3.486 | 3,118,621 | +0.17(+5.03%) |
Oct 27, 2022 | 3.445 | 3.520 | 3.261 | 3.320 | 2,658,699 | -0.33(-9.13%) |
Oct 26, 2022 | 3.720 | 3.812 | 3.622 | 3.653 | 1,265,011 | -0.10(-2.67%) |
Oct 25, 2022 | 3.828 | 3.887 | 3.666 | 3.753 | 1,937,327 | -0.15(-3.85%) |
Oct 24, 2022 | 3.970 | 3.995 | 3.878 | 3.903 | 884,635 | -0.06(-1.47%) |
Oct 21, 2022 | 3.945 | 3.978 | 3.853 | 3.962 | 885,290 | +0.08(+1.93%) |
Oct 20, 2022 | 4.003 | 4.041 | 3.862 | 3.887 | 1,303,620 | -0.07(-1.69%) |
Oct 19, 2022 | 3.912 | 3.995 | 3.878 | 3.953 | 760,958 | -0.03(-0.63%) |
Oct 18, 2022 | 4.020 | 4.120 | 3.912 | 3.978 | 762,464 | +0.06(+1.49%) |
Oct 17, 2022 | 3.878 | 4.028 | 3.878 | 3.920 | 1,159,353 | +0.12(+3.07%) |
Oct 14, 2022 | 3.895 | 3.903 | 3.782 | 3.803 | 1,373,757 | -0.19(-4.80%) |
Oct 13, 2022 | 3.912 | 4.116 | 3.841 | 3.995 | 1,211,430 | -0.02(-0.42%) |
Oct 12, 2022 | 3.995 | 4.062 | 3.962 | 4.012 | 1,243,891 | +0.01(+0.21%) |
Oct 11, 2022 | 4.012 | 4.085 | 3.938 | 4.003 | 1,063,631 | -0.03(-0.81%) |
Oct 10, 2022 | 3.987 | 4.081 | 3.971 | 4.036 | 696,852 | +0.06(+1.44%) |
Oct 07, 2022 | 4.003 | 4.008 | 3.874 | 3.979 | 3,652,449 | -0.10(-2.40%) |
Oct 06, 2022 | 4.208 | 4.306 | 4.061 | 4.077 | 884,148 | -0.12(-2.92%) |
Oct 05, 2022 | 4.118 | 4.240 | 4.102 | 4.200 | 1,532,373 | -0.01(-0.19%) |
Oct 04, 2022 | 4.159 | 4.314 | 4.130 | 4.208 | 1,683,386 | +0.13(+3.21%) |
Oct 03, 2022 | 3.995 | 4.130 | 3.946 | 4.077 | 1,927,153 | +0.12(+3.10%) |
Sep 30, 2022 | 3.824 | 4.012 | 3.824 | 3.954 | 1,518,062 | +0.16(+4.09%) |
Sep 29, 2022 | 3.856 | 3.856 | 3.734 | 3.799 | 1,549,016 | -0.11(-2.92%) |
Sep 28, 2022 | 3.775 | 3.918 | 3.722 | 3.914 | 1,189,977 | +0.16(+4.13%) |
Sep 27, 2022 | 3.905 | 3.922 | 3.738 | 3.758 | 1,817,819 | -0.08(-2.13%) |
Sep 26, 2022 | 3.922 | 3.979 | 3.754 | 3.840 | 1,914,640 | -0.09(-2.29%) |
Sep 23, 2022 | 4.077 | 4.093 | 3.816 | 3.930 | 2,671,404 | -0.20(-4.75%) |
Sep 22, 2022 | 4.420 | 4.457 | 4.126 | 4.126 | 1,554,394 | -0.31(-7.00%) |
Sep 21, 2022 | 4.722 | 4.722 | 4.428 | 4.436 | 2,626,691 | -0.26(-5.57%) |
Sep 20, 2022 | 4.829 | 4.837 | 4.676 | 4.698 | 2,014,591 | -0.20(-4.01%) |
Sep 19, 2022 | 4.829 | 4.919 | 4.788 | 4.894 | 1,585,567 | +0.04(+0.84%) |
Sep 16, 2022 | 4.739 | 4.923 | 4.718 | 4.853 | 3,622,965 | +0.04(+0.85%) |
Sep 15, 2022 | 4.608 | 4.878 | 4.571 | 4.812 | 7,511,077 | +0.20(+4.43%) |
Sep 14, 2022 | 4.919 | 4.943 | 4.441 | 4.608 | 13,495,906 | -0.29(-6.00%) |
Sep 13, 2022 | 5.229 | 5.229 | 4.870 | 4.902 | 3,050,553 | -0.49(-9.09%) |
Sep 12, 2022 | 5.368 | 5.486 | 5.343 | 5.392 | 2,292,196 | +0.09(+1.69%) |
Sep 09, 2022 | 5.254 | 5.392 | 5.254 | 5.303 | 2,958,101 | +0.09(+1.72%) |
Sep 08, 2022 | 5.057 | 5.213 | 5.008 | 5.213 | 897,668 | +0.09(+1.75%) |
Sep 07, 2022 | 4.976 | 5.139 | 4.976 | 5.123 | 807,746 | +0.09(+1.79%) |
Sep 06, 2022 | 4.992 | 5.041 | 4.963 | 5.033 | 645,534 | +0.05(+0.98%) |
Sep 02, 2022 | 4.919 | 5.090 | 4.898 | 4.984 | 1,341,913 | +0.11(+2.35%) |
Sep 01, 2022 | 4.976 | 4.976 | 4.739 | 4.870 | 1,509,902 | -0.16(-3.09%) |
Aug 31, 2022 | 5.066 | 5.078 | 4.968 | 5.025 | 1,202,247 | +0.02(+0.49%) |
Aug 30, 2022 | 4.902 | 5.000 | 4.763 | 5.000 | 1,477,683 | +0.11(+2.17%) |
Aug 29, 2022 | 5.131 | 5.147 | 4.886 | 4.894 | 1,261,252 | -0.27(-5.22%) |
Aug 26, 2022 | 5.368 | 5.409 | 5.090 | 5.164 | 2,756,125 | -0.19(-3.51%) |
Aug 25, 2022 | 5.384 | 5.409 | 5.294 | 5.352 | 1,323,435 | +0.00(+0.00%) |
Aug 24, 2022 | 5.376 | 5.441 | 5.311 | 5.352 | 1,311,552 | -0.03(-0.61%) |
Aug 23, 2022 | 5.286 | 5.441 | 5.286 | 5.384 | 1,692,211 | +0.15(+2.81%) |
Aug 22, 2022 | 5.188 | 5.298 | 5.147 | 5.237 | 2,147,258 | -0.02(-0.31%) |
Aug 19, 2022 | 5.360 | 5.401 | 5.229 | 5.254 | 2,021,642 | -0.17(-3.16%) |
Aug 18, 2022 | 5.286 | 5.441 | 5.278 | 5.425 | 1,160,825 | +0.11(+2.00%) |
Aug 17, 2022 | 5.433 | 5.466 | 5.290 | 5.319 | 1,375,715 | -0.20(-3.56%) |
Aug 16, 2022 | 5.433 | 5.605 | 5.413 | 5.515 | 1,117,672 | +0.09(+1.66%) |
Aug 15, 2022 | 5.376 | 5.450 | 5.352 | 5.425 | 647,701 | -0.02(-0.45%) |
Aug 12, 2022 | 5.343 | 5.478 | 5.303 | 5.450 | 918,778 | +0.16(+2.93%) |
Aug 11, 2022 | 5.360 | 5.515 | 5.294 | 5.294 | 1,906,245 | -0.06(-1.07%) |
Aug 10, 2022 | 5.343 | 5.466 | 5.311 | 5.352 | 1,610,670 | +0.11(+2.18%) |
Aug 09, 2022 | 5.319 | 5.319 | 5.115 | 5.237 | 1,609,953 | -0.04(-0.77%) |
Aug 08, 2022 | 5.090 | 5.315 | 5.090 | 5.278 | 1,798,570 | +0.23(+4.53%) |
Aug 05, 2022 | 5.180 | 5.286 | 5.033 | 5.049 | 3,058,965 | -0.17(-3.29%) |
Aug 04, 2022 | 5.589 | 5.589 | 5.155 | 5.221 | 3,990,507 | -0.41(-7.26%) |
Aug 03, 2022 | 5.638 | 5.691 | 5.548 | 5.629 | 891,363 | +0.02(+0.44%) |
Aug 02, 2022 | 5.605 | 5.654 | 5.523 | 5.605 | 984,598 | -0.02(-0.44%) |
Aug 01, 2022 | 5.466 | 5.703 | 5.433 | 5.629 | 1,202,766 | +0.11(+1.92%) |
Jul 29, 2022 | 5.360 | 5.560 | 5.270 | 5.523 | 1,665,690 | +0.17(+3.21%) |
Jul 28, 2022 | 5.262 | 5.384 | 5.196 | 5.352 | 867,008 | +0.02(+0.31%) |
Jul 27, 2022 | 5.245 | 5.343 | 5.176 | 5.335 | 1,349,707 | +0.13(+2.51%) |
Jul 26, 2022 | 5.123 | 5.249 | 5.098 | 5.205 | 968,727 | +0.02(+0.31%) |
Jul 25, 2022 | 5.155 | 5.196 | 5.057 | 5.188 | 1,490,492 | +0.08(+1.60%) |
Jul 22, 2022 | 5.205 | 5.254 | 5.098 | 5.106 | 1,261,839 | -0.11(-2.19%) |
Jul 21, 2022 | 4.959 | 5.245 | 4.955 | 5.221 | 1,230,258 | +0.22(+4.41%) |
Jul 20, 2022 | 4.853 | 5.021 | 4.845 | 5.000 | 1,167,810 | +0.11(+2.17%) |
Jul 19, 2022 | 4.755 | 4.935 | 4.727 | 4.894 | 1,875,996 | +0.20(+4.36%) |
Jul 18, 2022 | 4.649 | 4.759 | 4.649 | 4.690 | 1,881,192 | +0.11(+2.32%) |
Jul 15, 2022 | 4.682 | 4.706 | 4.567 | 4.584 | 1,699,771 | -0.04(-0.88%) |
Jul 14, 2022 | 4.641 | 4.682 | 4.567 | 4.624 | 1,832,067 | -0.09(-1.91%) |
Jul 13, 2022 | 4.665 | 4.763 | 4.645 | 4.714 | 2,174,493 | -0.03(-0.69%) |
Jul 12, 2022 | 4.714 | 4.821 | 4.714 | 4.747 | 1,551,373 | +0.00(+0.00%) |
Jul 11, 2022 | 4.935 | 4.992 | 4.731 | 4.747 | 2,956,721 | -0.24(-4.75%) |
Jul 08, 2022 | 5.115 | 5.115 | 4.902 | 4.984 | 2,528,281 | -0.13(-2.56%) |
Jul 07, 2022 | 5.139 | 5.164 | 5.025 | 5.115 | 1,459,963 | +0.01(+0.16%) |
Jul 06, 2022 | 5.008 | 5.131 | 4.951 | 5.106 | 1,384,196 | +0.10(+1.96%) |
Jul 05, 2022 | 4.951 | 5.025 | 4.841 | 5.008 | 1,824,246 | -0.07(-1.29%) |
Jul 01, 2022 | 4.984 | 5.196 | 4.984 | 5.074 | 2,235,279 | +0.09(+1.80%) |
Jun 30, 2022 | 4.878 | 5.017 | 4.870 | 4.984 | 2,066,057 | +0.00(+0.00%) |
Jun 29, 2022 | 4.919 | 4.992 | 4.874 | 4.984 | 1,335,289 | +0.07(+1.33%) |
Jun 28, 2022 | 4.959 | 4.992 | 4.837 | 4.919 | 1,812,231 | -0.02(-0.50%) |
Jun 27, 2022 | 5.164 | 5.184 | 4.935 | 4.943 | 2,921,945 | -0.25(-4.87%) |
Jun 24, 2022 | 5.049 | 5.221 | 5.049 | 5.196 | 6,004,694 | +0.22(+4.43%) |
Jun 23, 2022 | 4.951 | 5.000 | 4.849 | 4.976 | 2,082,173 | +0.05(+0.99%) |
Jun 22, 2022 | 5.017 | 5.098 | 4.886 | 4.927 | 2,540,535 | -0.15(-2.90%) |
Jun 21, 2022 | 4.984 | 5.111 | 4.910 | 5.074 | 5,185,821 | +0.18(+3.67%) |
Jun 17, 2022 | 4.829 | 4.910 | 4.763 | 4.894 | 2,213,669 | +0.10(+2.04%) |
Jun 16, 2022 | 4.870 | 5.000 | 4.771 | 4.796 | 2,534,024 | -0.20(-3.93%) |
Jun 15, 2022 | 4.714 | 5.024 | 4.714 | 4.992 | 1,769,345 | +0.32(+6.82%) |
Jun 14, 2022 | 4.796 | 4.968 | 4.665 | 4.673 | 3,523,695 | -0.15(-3.05%) |
Jun 13, 2022 | 4.927 | 5.090 | 4.739 | 4.821 | 3,464,079 | -0.11(-2.32%) |
Jun 10, 2022 | 4.911 | 4.967 | 4.824 | 4.935 | 2,422,377 | -0.08(-1.58%) |
Jun 09, 2022 | 5.267 | 5.326 | 4.951 | 5.014 | 4,832,534 | -0.42(-7.71%) |
Jun 08, 2022 | 5.441 | 5.473 | 5.268 | 5.433 | 3,711,839 | -0.01(-0.15%) |
Jun 07, 2022 | 5.338 | 5.457 | 5.338 | 5.441 | 3,409,810 | +0.07(+1.33%) |
Jun 06, 2022 | 5.512 | 5.536 | 5.275 | 5.370 | 3,185,328 | +0.03(+0.59%) |
Jun 03, 2022 | 5.259 | 5.346 | 5.141 | 5.338 | 3,331,422 | +0.13(+2.58%) |
Jun 02, 2022 | 5.148 | 5.314 | 5.061 | 5.204 | 3,075,317 | +0.06(+1.08%) |
Jun 01, 2022 | 4.769 | 5.394 | 4.769 | 5.148 | 5,135,336 | +0.37(+7.78%) |
May 31, 2022 | 4.887 | 4.907 | 4.765 | 4.777 | 1,721,533 | -0.13(-2.74%) |
May 27, 2022 | 4.737 | 4.943 | 4.737 | 4.911 | 1,726,138 | +0.17(+3.50%) |
May 26, 2022 | 4.460 | 4.789 | 4.460 | 4.745 | 2,494,802 | +0.31(+6.95%) |
May 25, 2022 | 4.278 | 4.484 | 4.231 | 4.437 | 2,612,170 | +0.16(+3.70%) |
May 24, 2022 | 4.500 | 4.500 | 4.243 | 4.278 | 3,831,055 | -0.27(-5.91%) |
May 23, 2022 | 4.547 | 4.595 | 4.413 | 4.547 | 4,949,562 | +0.06(+1.41%) |
May 20, 2022 | 4.777 | 4.789 | 4.460 | 4.484 | 3,355,009 | -0.24(-5.03%) |
May 19, 2022 | 4.626 | 4.804 | 4.571 | 4.721 | 2,972,962 | +0.09(+1.88%) |
May 18, 2022 | 4.990 | 5.014 | 4.611 | 4.634 | 3,995,272 | -0.40(-8.01%) |
May 17, 2022 | 5.141 | 5.148 | 4.967 | 5.038 | 4,192,253 | +0.02(+0.47%) |
May 16, 2022 | 5.022 | 5.069 | 4.903 | 5.014 | 2,646,078 | +0.03(+0.64%) |
May 13, 2022 | 4.967 | 5.216 | 4.959 | 4.982 | 3,249,744 | +0.09(+1.78%) |
May 12, 2022 | 4.872 | 5.069 | 4.713 | 4.895 | 4,734,487 | -0.01(-0.16%) |
May 11, 2022 | 4.959 | 5.071 | 4.793 | 4.903 | 2,823,020 | -0.04(-0.80%) |
May 10, 2022 | 5.141 | 5.283 | 4.919 | 4.943 | 3,222,697 | -0.10(-2.04%) |
May 09, 2022 | 5.354 | 5.394 | 4.982 | 5.046 | 3,520,542 | -0.42(-7.67%) |
May 06, 2022 | 5.164 | 5.631 | 5.164 | 5.465 | 5,881,231 | +0.24(+4.54%) |
May 05, 2022 | 5.623 | 5.631 | 5.196 | 5.228 | 2,281,226 | -0.44(-7.81%) |
May 04, 2022 | 5.615 | 5.742 | 5.330 | 5.670 | 2,865,364 | +0.10(+1.85%) |
May 03, 2022 | 5.655 | 5.706 | 5.536 | 5.568 | 1,880,105 | -0.05(-0.85%) |
May 02, 2022 | 5.655 | 5.884 | 5.572 | 5.615 | 2,266,375 | -0.02(-0.42%) |
Apr 29, 2022 | 5.322 | 5.710 | 5.291 | 5.639 | 2,204,534 | +0.25(+4.55%) |
Apr 28, 2022 | 5.647 | 5.670 | 5.093 | 5.394 | 2,610,805 | -0.13(-2.43%) |
Apr 27, 2022 | 5.536 | 5.702 | 5.457 | 5.528 | 1,902,804 | -0.01(-0.14%) |
Apr 26, 2022 | 5.931 | 6.010 | 5.536 | 5.536 | 1,229,116 | -0.45(-7.53%) |
Apr 25, 2022 | 6.153 | 6.177 | 5.939 | 5.987 | 1,451,829 | -0.24(-3.81%) |
Apr 22, 2022 | 6.271 | 6.303 | 6.137 | 6.224 | 1,094,382 | -0.05(-0.76%) |
Apr 21, 2022 | 6.564 | 6.564 | 6.248 | 6.271 | 575,529 | -0.23(-3.53%) |
Apr 20, 2022 | 6.430 | 6.509 | 6.398 | 6.501 | 584,242 | +0.13(+2.11%) |
Apr 19, 2022 | 6.216 | 6.390 | 6.185 | 6.366 | 797,795 | +0.16(+2.55%) |
Apr 18, 2022 | 6.240 | 6.319 | 6.184 | 6.208 | 770,086 | -0.07(-1.13%) |
Apr 14, 2022 | 6.303 | 6.366 | 6.240 | 6.279 | 1,033,770 | -0.06(-1.00%) |
Apr 13, 2022 | 6.256 | 6.366 | 6.256 | 6.343 | 1,180,840 | +0.06(+1.01%) |
Apr 12, 2022 | 6.287 | 6.370 | 6.248 | 6.279 | 1,072,980 | +0.02(+0.38%) |
Apr 11, 2022 | 6.303 | 6.370 | 6.256 | 6.256 | 920,175 | -0.09(-1.49%) |
Apr 08, 2022 | 6.327 | 6.414 | 6.295 | 6.351 | 734,808 | -0.01(-0.12%) |
Apr 07, 2022 | 6.406 | 6.430 | 6.319 | 6.358 | 523,034 | -0.03(-0.49%) |
Apr 06, 2022 | 6.485 | 6.513 | 6.343 | 6.390 | 990,496 | -0.15(-2.30%) |
Apr 05, 2022 | 6.524 | 6.588 | 6.485 | 6.540 | 621,473 | -0.01(-0.12%) |
Apr 04, 2022 | 6.540 | 6.588 | 6.493 | 6.548 | 535,139 | -0.02(-0.24%) |
Apr 01, 2022 | 6.509 | 6.635 | 6.477 | 6.564 | 980,721 | +0.13(+2.09%) |
Mar 31, 2022 | 6.485 | 6.509 | 6.422 | 6.430 | 728,590 | -0.09(-1.34%) |
Mar 30, 2022 | 6.730 | 6.762 | 6.501 | 6.517 | 638,150 | -0.21(-3.17%) |
Mar 29, 2022 | 6.762 | 6.793 | 6.635 | 6.730 | 867,828 | +0.09(+1.43%) |
Mar 28, 2022 | 6.722 | 6.746 | 6.535 | 6.635 | 641,904 | -0.10(-1.53%) |
Mar 25, 2022 | 6.627 | 6.746 | 6.536 | 6.738 | 1,399,276 | +0.13(+2.04%) |
Mar 24, 2022 | 6.611 | 6.643 | 6.503 | 6.604 | 1,301,704 | -0.02(-0.36%) |
Mar 23, 2022 | 6.683 | 6.754 | 6.556 | 6.627 | 931,738 | -0.15(-2.22%) |
Mar 22, 2022 | 6.833 | 6.924 | 6.738 | 6.778 | 963,272 | -0.02(-0.23%) |
Mar 21, 2022 | 6.872 | 6.959 | 6.698 | 6.793 | 889,798 | -0.17(-2.39%) |
Mar 18, 2022 | 6.698 | 6.959 | 6.631 | 6.959 | 4,738,291 | +0.19(+2.80%) |
Mar 17, 2022 | 6.635 | 6.778 | 6.627 | 6.770 | 1,563,527 | +0.07(+1.06%) |
Mar 16, 2022 | 6.540 | 6.698 | 6.536 | 6.698 | 1,646,536 | +0.23(+3.55%) |
Mar 15, 2022 | 6.382 | 6.469 | 6.291 | 6.469 | 1,173,969 | +0.14(+2.25%) |
Mar 14, 2022 | 6.295 | 6.501 | 6.271 | 6.327 | 1,693,868 | +0.09(+1.52%) |
Mar 11, 2022 | 6.121 | 6.307 | 6.082 | 6.232 | 1,374,436 | +0.22(+3.68%) |
Mar 10, 2022 | 5.955 | 6.010 | 1,288,421 | -0.07(-1.17%) | ||
Mar 09, 2022 | 6.003 | 6.153 | 5.939 | 6.082 | 1,366,275 | +0.31(+5.34%) |
Mar 08, 2022 | 5.655 | 6.062 | 5.544 | 5.773 | 2,004,923 | +0.10(+1.81%) |
Mar 07, 2022 | 6.169 | 6.177 | 5.651 | 5.670 | 2,462,085 | -0.52(-8.43%) |
Mar 04, 2022 | 6.327 | 6.327 | 6.050 | 6.192 | 2,419,751 | -0.22(-3.45%) |
Mar 03, 2022 | 6.279 | 6.453 | 6.260 | 6.414 | 1,664,703 | +0.13(+2.14%) |
Mar 02, 2022 | 6.129 | 6.343 | 6.097 | 6.279 | 1,820,227 | +0.14(+2.32%) |
Mar 01, 2022 | 6.619 | 6.619 | 6.129 | 6.137 | 2,434,603 | -0.43(-6.62%) |
Feb 28, 2022 | 6.754 | 6.793 | 6.509 | 6.572 | 2,104,473 | -0.32(-4.59%) |
Feb 25, 2022 | 6.738 | 6.904 | 6.714 | 6.888 | 1,641,130 | +0.13(+1.99%) |
Feb 24, 2022 | 6.730 | 6.801 | 6.453 | 6.754 | 3,134,412 | -0.16(-2.29%) |
Feb 23, 2022 | 7.118 | 7.133 | 6.900 | 6.912 | 957,997 | -0.14(-2.02%) |
Feb 22, 2022 | 7.118 | 7.197 | 7.039 | 7.054 | 1,277,572 | -0.13(-1.87%) |
Feb 18, 2022 | 7.189 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 7.331 | 7.418 | 7.213 | 7.213 | 524,463 | -0.18(-2.46%) |
Feb 16, 2022 | 7.363 | 7.418 | 7.307 | 7.394 | 1,131,665 | +0.05(+0.65%) |
Feb 15, 2022 | 7.315 | 7.434 | 7.307 | 7.347 | 1,295,217 | +0.08(+1.09%) |
Feb 14, 2022 | 7.268 | 7.323 | 7.197 | 7.268 | 561,510 | -0.05(-0.65%) |
Feb 11, 2022 | 7.339 | 7.489 | 7.220 | 7.315 | 1,323,475 | -0.03(-0.43%) |
Feb 10, 2022 | 7.355 | 7.497 | 7.268 | 7.347 | 1,266,317 | -0.12(-1.59%) |
Feb 09, 2022 | 7.513 | 7.568 | 7.446 | 7.466 | 935,900 | -0.02(-0.21%) |
Feb 08, 2022 | 7.276 | 7.505 | 7.251 | 7.481 | 1,304,483 | +0.24(+3.28%) |
Feb 07, 2022 | 7.379 | 7.458 | 7.220 | 7.244 | 1,512,090 | -0.13(-1.72%) |
Feb 04, 2022 | 7.394 | 7.458 | 7.343 | 7.371 | 998,501 | -0.02(-0.32%) |
Feb 03, 2022 | 7.434 | 7.394 | 1,576,742 | -0.11(-1.48%) | ||
Feb 02, 2022 | 7.687 | 7.719 | 7.489 | 7.505 | 1,998,181 | -0.13(-1.66%) |