Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.726 | 4.829 | 4.692 | 4.794 | 1,181,974 | +0.09(+2.00%) |
Jan 30, 2023 | 4.701 | 4.760 | 4.675 | 4.701 | 771,448 | -0.03(-0.72%) |
Jan 27, 2023 | 4.624 | 4.794 | 4.607 | 4.735 | 910,167 | +0.09(+1.83%) |
Jan 26, 2023 | 4.701 | 4.752 | 4.594 | 4.649 | 873,787 | -0.03(-0.55%) |
Jan 25, 2023 | 4.709 | 4.741 | 4.564 | 4.675 | 1,174,598 | -0.08(-1.62%) |
Jan 24, 2023 | 4.769 | 4.803 | 4.645 | 4.752 | 1,199,806 | -0.01(-0.18%) |
Jan 23, 2023 | 4.735 | 4.794 | 4.658 | 4.760 | 1,351,553 | +0.03(+0.72%) |
Jan 20, 2023 | 4.556 | 4.743 | 4.534 | 4.726 | 1,126,143 | +0.17(+3.75%) |
Jan 19, 2023 | 4.530 | 4.581 | 4.470 | 4.556 | 1,021,345 | -0.03(-0.56%) |
Jan 18, 2023 | 4.496 | 4.649 | 4.487 | 4.581 | 1,201,400 | +0.10(+2.29%) |
Jan 17, 2023 | 4.504 | 4.538 | 4.402 | 4.479 | 1,048,847 | -0.02(-0.38%) |
Jan 13, 2023 | 4.462 | 4.521 | 4.419 | 4.496 | 1,236,008 | +0.03(+0.76%) |
Jan 12, 2023 | 4.590 | 4.602 | 4.436 | 4.462 | 1,539,133 | -0.09(-2.06%) |
Jan 11, 2023 | 4.666 | 4.701 | 4.513 | 4.556 | 1,263,686 | -0.10(-2.20%) |
Jan 10, 2023 | 4.675 | 4.709 | 4.585 | 4.658 | 3,140,278 | -0.01(-0.18%) |
Jan 09, 2023 | 4.479 | 4.726 | 4.479 | 4.666 | 3,152,052 | +0.22(+4.99%) |
Jan 06, 2023 | 4.462 | 4.509 | 4.402 | 4.445 | 3,105,367 | -0.01(-0.19%) |
Jan 05, 2023 | 4.283 | 4.496 | 4.261 | 4.453 | 3,692,217 | +0.12(+2.76%) |
Jan 04, 2023 | 4.325 | 4.470 | 4.274 | 4.334 | 2,282,793 | +0.06(+1.40%) |
Jan 03, 2023 | 4.120 | 4.274 | 4.120 | 4.274 | 2,418,482 | +0.17(+4.16%) |
Dec 30, 2022 | 4.078 | 4.248 | 4.052 | 4.103 | 1,545,432 | +0.01(+0.21%) |
Dec 29, 2022 | 4.027 | 4.146 | 4.027 | 4.095 | 1,725,443 | +0.11(+2.78%) |
Dec 28, 2022 | 4.069 | 4.155 | 3.946 | 3.984 | 2,450,462 | -0.09(-2.10%) |
Dec 27, 2022 | 4.061 | 4.103 | 3.971 | 4.069 | 3,288,940 | +0.02(+0.42%) |
Dec 23, 2022 | 4.010 | 4.103 | 3.984 | 4.052 | 2,497,625 | +0.08(+1.93%) |
Dec 22, 2022 | 4.069 | 4.108 | 3.899 | 3.975 | 2,198,709 | -0.14(-3.32%) |
Dec 21, 2022 | 3.754 | 4.125 | 3.698 | 4.112 | 7,986,906 | +0.40(+10.80%) |
Dec 20, 2022 | 3.873 | 3.924 | 3.702 | 3.711 | 2,949,241 | -0.12(-3.12%) |
Dec 19, 2022 | 3.856 | 3.890 | 3.805 | 3.830 | 1,694,805 | -0.05(-1.32%) |
Dec 16, 2022 | 3.967 | 4.001 | 3.852 | 3.882 | 1,955,332 | -0.12(-2.98%) |
Dec 15, 2022 | 4.069 | 4.176 | 3.993 | 4.001 | 1,764,203 | +0.07(+1.74%) |
Dec 14, 2022 | 3.754 | 4.010 | 3.754 | 3.933 | 2,020,292 | +0.18(+4.77%) |
Dec 13, 2022 | 3.958 | 4.010 | 3.737 | 3.754 | 2,967,981 | -0.11(-2.87%) |
Dec 12, 2022 | 3.916 | 3.933 | 3.830 | 3.865 | 1,592,988 | -0.05(-1.31%) |
Dec 09, 2022 | 3.916 | 3.975 | 3.847 | 3.916 | 1,253,865 | -0.01(-0.22%) |
Dec 08, 2022 | 3.924 | 4.018 | 3.903 | 3.924 | 2,398,293 | +0.02(+0.44%) |
Dec 07, 2022 | 3.933 | 4.052 | 3.899 | 3.907 | 2,964,637 | -0.02(-0.43%) |
Dec 06, 2022 | 3.711 | 3.950 | 3.685 | 3.924 | 4,871,978 | +0.24(+6.48%) |
Dec 05, 2022 | 3.839 | 3.847 | 3.668 | 3.685 | 1,752,649 | -0.20(-5.06%) |
Dec 02, 2022 | 3.830 | 3.946 | 3.762 | 3.882 | 1,815,339 | +0.03(+0.89%) |
Dec 01, 2022 | 3.847 | 3.890 | 3.771 | 3.847 | 1,962,707 | +0.03(+0.89%) |
Nov 30, 2022 | 3.685 | 3.830 | 3.685 | 3.813 | 5,941,591 | +0.09(+2.52%) |
Nov 29, 2022 | 3.711 | 3.754 | 3.592 | 3.720 | 2,448,472 | +0.01(+0.23%) |
Nov 28, 2022 | 3.830 | 3.839 | 3.668 | 3.711 | 1,420,144 | -0.17(-4.40%) |
Nov 25, 2022 | 3.805 | 3.920 | 3.805 | 3.882 | 570,233 | +0.05(+1.34%) |
Nov 23, 2022 | 3.762 | 3.843 | 3.728 | 3.830 | 1,287,437 | +0.08(+2.05%) |
Nov 22, 2022 | 3.754 | 3.830 | 3.724 | 3.754 | 1,047,050 | +0.02(+0.46%) |
Nov 21, 2022 | 3.762 | 3.805 | 3.707 | 3.737 | 1,496,699 | -0.07(-1.79%) |
Nov 18, 2022 | 3.779 | 3.847 | 3.754 | 3.805 | 1,532,648 | +0.07(+1.83%) |
Nov 17, 2022 | 3.677 | 3.752 | 3.638 | 3.737 | 1,054,907 | +0.02(+0.46%) |
Nov 16, 2022 | 3.771 | 3.796 | 3.668 | 3.720 | 1,807,664 | -0.07(-1.80%) |
Nov 15, 2022 | 3.967 | 4.001 | 3.728 | 3.788 | 1,466,914 | -0.08(-1.99%) |
Nov 14, 2022 | 4.001 | 4.022 | 3.822 | 3.865 | 3,760,568 | -0.16(-4.03%) |
Nov 11, 2022 | 3.882 | 4.048 | 3.874 | 4.027 | 3,175,773 | +0.16(+4.19%) |
Nov 10, 2022 | 3.805 | 3.877 | 3.788 | 3.865 | 6,091,721 | +0.20(+5.35%) |
Nov 09, 2022 | 3.793 | 3.793 | 3.656 | 3.668 | 935,883 | -0.14(-3.72%) |
Nov 08, 2022 | 3.793 | 3.852 | 3.731 | 3.810 | 934,684 | +0.00(+0.00%) |
Nov 07, 2022 | 3.585 | 3.810 | 3.585 | 3.810 | 2,403,587 | +0.24(+6.78%) |
Nov 04, 2022 | 3.677 | 3.718 | 3.452 | 3.568 | 1,417,030 | -0.05(-1.38%) |
Nov 03, 2022 | 3.568 | 3.710 | 3.535 | 3.618 | 1,022,992 | +0.05(+1.40%) |
Nov 02, 2022 | 3.668 | 3.677 | 3.522 | 3.568 | 1,554,375 | -0.10(-2.73%) |
Nov 01, 2022 | 3.743 | 3.802 | 3.660 | 3.668 | 1,941,865 | -0.03(-0.90%) |
Oct 31, 2022 | 3.460 | 3.702 | 3.460 | 3.702 | 2,077,904 | +0.22(+6.22%) |
Oct 28, 2022 | 3.285 | 3.514 | 3.264 | 3.485 | 3,119,911 | +0.17(+5.03%) |
Oct 27, 2022 | 3.443 | 3.518 | 3.343 | 3.318 | 2,659,798 | -0.33(-9.13%) |
Oct 26, 2022 | 3.718 | 3.810 | 3.621 | 3.652 | 1,265,534 | -0.10(-2.67%) |
Oct 25, 2022 | 3.827 | 3.885 | 3.664 | 3.752 | 1,938,128 | -0.15(-3.85%) |
Oct 24, 2022 | 3.968 | 3.993 | 3.877 | 3.902 | 885,001 | -0.06(-1.47%) |
Oct 21, 2022 | 3.943 | 3.977 | 3.852 | 3.960 | 885,656 | +0.08(+1.93%) |
Oct 20, 2022 | 4.002 | 4.039 | 3.860 | 3.885 | 1,304,159 | -0.07(-1.69%) |
Oct 19, 2022 | 3.910 | 3.993 | 3.877 | 3.952 | 761,272 | -0.03(-0.63%) |
Oct 18, 2022 | 4.018 | 4.119 | 3.910 | 3.977 | 762,779 | +0.06(+1.49%) |
Oct 17, 2022 | 3.877 | 4.027 | 3.877 | 3.918 | 1,159,832 | +0.12(+3.07%) |
Oct 14, 2022 | 3.893 | 3.902 | 3.781 | 3.802 | 1,374,325 | -0.19(-4.80%) |
Oct 13, 2022 | 3.910 | 4.114 | 3.839 | 3.993 | 1,211,931 | -0.02(-0.42%) |
Oct 12, 2022 | 3.993 | 4.060 | 3.960 | 4.010 | 1,244,406 | +0.01(+0.21%) |
Oct 11, 2022 | 4.010 | 4.083 | 3.936 | 4.002 | 1,064,071 | -0.03(-0.81%) |
Oct 10, 2022 | 3.985 | 4.079 | 3.969 | 4.034 | 697,141 | +0.06(+1.44%) |
Oct 07, 2022 | 4.002 | 4.006 | 3.873 | 3.977 | 3,653,959 | -0.10(-2.40%) |
Oct 06, 2022 | 4.206 | 4.304 | 4.059 | 4.075 | 884,514 | -0.12(-2.92%) |
Oct 05, 2022 | 4.116 | 4.239 | 4.100 | 4.198 | 1,533,006 | -0.01(-0.19%) |
Oct 04, 2022 | 4.157 | 4.312 | 4.128 | 4.206 | 1,684,082 | +0.13(+3.21%) |
Oct 03, 2022 | 3.994 | 4.128 | 3.945 | 4.075 | 1,927,949 | +0.12(+3.10%) |
Sep 30, 2022 | 3.822 | 4.010 | 3.822 | 3.953 | 1,518,690 | +0.16(+4.09%) |
Sep 29, 2022 | 3.855 | 3.855 | 3.732 | 3.798 | 1,549,656 | -0.11(-2.92%) |
Sep 28, 2022 | 3.773 | 3.916 | 3.720 | 3.912 | 1,190,469 | +0.16(+4.13%) |
Sep 27, 2022 | 3.904 | 3.920 | 3.736 | 3.757 | 1,818,571 | -0.08(-2.13%) |
Sep 26, 2022 | 3.920 | 3.977 | 3.753 | 3.838 | 1,915,432 | -0.09(-2.29%) |
Sep 23, 2022 | 4.075 | 4.092 | 3.814 | 3.928 | 2,672,508 | -0.20(-4.75%) |
Sep 22, 2022 | 4.418 | 4.455 | 4.124 | 4.124 | 1,555,036 | -0.31(-7.00%) |
Sep 21, 2022 | 4.721 | 4.721 | 4.426 | 4.435 | 2,627,777 | -0.26(-5.57%) |
Sep 20, 2022 | 4.827 | 4.835 | 4.674 | 4.696 | 2,015,424 | -0.20(-4.01%) |
Sep 19, 2022 | 4.827 | 4.917 | 4.786 | 4.892 | 1,586,223 | +0.04(+0.84%) |
Sep 16, 2022 | 4.737 | 4.921 | 4.716 | 4.851 | 3,624,464 | +0.04(+0.85%) |
Sep 15, 2022 | 4.606 | 4.876 | 4.569 | 4.810 | 7,514,183 | +0.20(+4.43%) |
Sep 14, 2022 | 4.917 | 4.941 | 4.439 | 4.606 | 13,501,487 | -0.29(-6.00%) |
Sep 13, 2022 | 5.227 | 5.227 | 4.868 | 4.900 | 3,051,814 | -0.49(-9.09%) |
Sep 12, 2022 | 5.366 | 5.484 | 5.341 | 5.390 | 2,293,144 | +0.09(+1.69%) |
Sep 09, 2022 | 5.251 | 5.390 | 5.251 | 5.300 | 2,959,325 | +0.09(+1.72%) |
Sep 08, 2022 | 5.055 | 5.211 | 5.006 | 5.211 | 898,039 | +0.09(+1.75%) |
Sep 07, 2022 | 4.974 | 5.137 | 4.974 | 5.121 | 808,080 | +0.09(+1.79%) |
Sep 06, 2022 | 4.990 | 5.039 | 4.961 | 5.031 | 645,801 | +0.05(+0.98%) |
Sep 02, 2022 | 4.917 | 5.088 | 4.896 | 4.982 | 1,342,468 | +0.11(+2.35%) |
Sep 01, 2022 | 4.974 | 4.974 | 4.737 | 4.868 | 1,510,527 | -0.16(-3.09%) |
Aug 31, 2022 | 5.064 | 5.076 | 4.966 | 5.023 | 1,202,744 | +0.02(+0.49%) |
Aug 30, 2022 | 4.900 | 4.998 | 4.761 | 4.998 | 1,478,294 | +0.11(+2.17%) |
Aug 29, 2022 | 5.129 | 5.145 | 4.884 | 4.892 | 1,261,773 | -0.27(-5.22%) |
Aug 26, 2022 | 5.366 | 5.407 | 5.088 | 5.162 | 2,757,264 | -0.19(-3.51%) |
Aug 25, 2022 | 5.382 | 5.407 | 5.292 | 5.349 | 1,323,983 | +0.00(+0.00%) |
Aug 24, 2022 | 5.374 | 5.439 | 5.309 | 5.349 | 1,312,094 | -0.03(-0.61%) |
Aug 23, 2022 | 5.284 | 5.439 | 5.284 | 5.382 | 1,692,911 | +0.15(+2.81%) |
Aug 22, 2022 | 5.186 | 5.296 | 5.145 | 5.235 | 2,148,146 | -0.02(-0.31%) |
Aug 19, 2022 | 5.358 | 5.398 | 5.227 | 5.251 | 2,022,478 | -0.17(-3.16%) |
Aug 18, 2022 | 5.284 | 5.439 | 5.276 | 5.423 | 1,161,305 | +0.11(+2.00%) |
Aug 17, 2022 | 5.431 | 5.464 | 5.288 | 5.317 | 1,376,283 | -0.20(-3.56%) |
Aug 16, 2022 | 5.431 | 5.603 | 5.411 | 5.513 | 1,118,134 | +0.09(+1.66%) |
Aug 15, 2022 | 5.374 | 5.447 | 5.349 | 5.423 | 647,969 | -0.02(-0.45%) |
Aug 12, 2022 | 5.341 | 5.476 | 5.300 | 5.447 | 919,158 | +0.16(+2.93%) |
Aug 11, 2022 | 5.358 | 5.513 | 5.292 | 5.292 | 1,907,033 | -0.06(-1.07%) |
Aug 10, 2022 | 5.341 | 5.464 | 5.309 | 5.349 | 1,611,336 | +0.11(+2.18%) |
Aug 09, 2022 | 5.317 | 5.317 | 5.113 | 5.235 | 1,610,619 | -0.04(-0.77%) |
Aug 08, 2022 | 5.088 | 5.313 | 5.088 | 5.276 | 1,799,314 | +0.23(+4.53%) |
Aug 05, 2022 | 5.178 | 5.284 | 5.031 | 5.047 | 3,060,230 | -0.17(-3.29%) |
Aug 04, 2022 | 5.586 | 5.586 | 5.153 | 5.219 | 3,992,157 | -0.41(-7.26%) |
Aug 03, 2022 | 5.635 | 5.688 | 5.545 | 5.627 | 891,732 | +0.02(+0.44%) |
Aug 02, 2022 | 5.603 | 5.652 | 5.521 | 5.603 | 985,005 | -0.02(-0.44%) |
Aug 01, 2022 | 5.464 | 5.701 | 5.431 | 5.627 | 1,203,263 | +0.11(+1.92%) |
Jul 29, 2022 | 5.358 | 5.558 | 5.268 | 5.521 | 1,666,379 | +0.17(+3.21%) |
Jul 28, 2022 | 5.260 | 5.382 | 5.194 | 5.349 | 867,366 | +0.02(+0.31%) |
Jul 27, 2022 | 5.243 | 5.341 | 5.174 | 5.333 | 1,350,265 | +0.13(+2.51%) |
Jul 26, 2022 | 5.121 | 5.247 | 5.096 | 5.202 | 969,128 | +0.02(+0.31%) |
Jul 25, 2022 | 5.153 | 5.194 | 5.055 | 5.186 | 1,491,108 | +0.08(+1.60%) |
Jul 22, 2022 | 5.202 | 5.251 | 5.096 | 5.104 | 1,262,361 | -0.11(-2.19%) |
Jul 21, 2022 | 4.957 | 5.243 | 4.953 | 5.219 | 1,230,767 | +0.22(+4.41%) |
Jul 20, 2022 | 4.851 | 5.019 | 4.843 | 4.998 | 1,168,293 | +0.11(+2.17%) |
Jul 19, 2022 | 4.753 | 4.933 | 4.725 | 4.892 | 1,876,771 | +0.20(+4.36%) |
Jul 18, 2022 | 4.647 | 4.757 | 4.647 | 4.688 | 1,881,970 | +0.11(+2.32%) |
Jul 15, 2022 | 4.680 | 4.704 | 4.565 | 4.582 | 1,700,473 | -0.04(-0.88%) |
Jul 14, 2022 | 4.639 | 4.680 | 4.565 | 4.623 | 1,832,825 | -0.09(-1.91%) |
Jul 13, 2022 | 4.663 | 4.761 | 4.643 | 4.712 | 2,175,393 | -0.03(-0.69%) |
Jul 12, 2022 | 4.712 | 4.819 | 4.712 | 4.745 | 1,552,014 | +0.00(+0.00%) |
Jul 11, 2022 | 4.933 | 4.990 | 4.729 | 4.745 | 2,957,943 | -0.24(-4.75%) |
Jul 08, 2022 | 5.113 | 5.113 | 4.900 | 4.982 | 2,529,327 | -0.13(-2.56%) |
Jul 07, 2022 | 5.137 | 5.162 | 5.023 | 5.113 | 1,460,567 | +0.01(+0.16%) |
Jul 06, 2022 | 5.006 | 5.129 | 4.949 | 5.104 | 1,384,769 | +0.10(+1.96%) |
Jul 05, 2022 | 4.949 | 5.023 | 4.839 | 5.006 | 1,825,001 | -0.07(-1.29%) |
Jul 01, 2022 | 4.982 | 5.194 | 4.982 | 5.072 | 2,236,203 | +0.09(+1.80%) |
Jun 30, 2022 | 4.876 | 5.015 | 4.868 | 4.982 | 2,066,912 | +0.00(+0.00%) |
Jun 29, 2022 | 4.917 | 4.990 | 4.872 | 4.982 | 1,335,841 | +0.07(+1.33%) |
Jun 28, 2022 | 4.957 | 4.990 | 4.835 | 4.917 | 1,812,980 | -0.02(-0.50%) |
Jun 27, 2022 | 5.162 | 5.182 | 4.933 | 4.941 | 2,923,153 | -0.25(-4.87%) |
Jun 24, 2022 | 5.047 | 5.219 | 5.047 | 5.194 | 6,007,177 | +0.22(+4.43%) |
Jun 23, 2022 | 4.949 | 4.998 | 4.847 | 4.974 | 2,083,034 | +0.05(+1.00%) |
Jun 22, 2022 | 5.015 | 5.096 | 4.884 | 4.925 | 2,541,586 | -0.15(-2.90%) |
Jun 21, 2022 | 4.982 | 5.108 | 4.908 | 5.072 | 5,187,965 | +0.18(+3.67%) |
Jun 17, 2022 | 4.827 | 4.908 | 4.761 | 4.892 | 2,214,585 | +0.10(+2.04%) |
Jun 16, 2022 | 4.868 | 4.998 | 4.770 | 4.794 | 2,535,072 | -0.20(-3.93%) |
Jun 15, 2022 | 4.712 | 5.022 | 4.712 | 4.990 | 1,770,077 | +0.32(+6.82%) |
Jun 14, 2022 | 4.794 | 4.966 | 4.663 | 4.672 | 3,525,153 | -0.15(-3.05%) |
Jun 13, 2022 | 4.925 | 5.088 | 4.737 | 4.819 | 3,465,511 | -0.11(-2.32%) |
Jun 10, 2022 | 4.909 | 4.964 | 4.822 | 4.933 | 2,423,379 | -0.08(-1.58%) |
Jun 09, 2022 | 5.265 | 5.324 | 4.949 | 5.012 | 4,834,532 | -0.42(-7.71%) |
Jun 08, 2022 | 5.439 | 5.470 | 5.266 | 5.431 | 3,713,374 | -0.01(-0.15%) |
Jun 07, 2022 | 5.336 | 5.455 | 5.336 | 5.439 | 3,411,220 | +0.07(+1.33%) |
Jun 06, 2022 | 5.510 | 5.534 | 5.273 | 5.368 | 3,186,645 | +0.03(+0.59%) |
Jun 03, 2022 | 5.257 | 5.344 | 5.138 | 5.336 | 3,332,800 | +0.13(+2.58%) |
Jun 02, 2022 | 5.146 | 5.312 | 5.059 | 5.202 | 3,076,589 | +0.06(+1.08%) |
Jun 01, 2022 | 4.767 | 5.391 | 4.767 | 5.146 | 5,137,459 | +0.37(+7.78%) |
May 31, 2022 | 4.885 | 4.905 | 4.763 | 4.775 | 1,722,245 | -0.13(-2.74%) |
May 27, 2022 | 4.735 | 4.941 | 4.735 | 4.909 | 1,726,852 | +0.17(+3.50%) |
May 26, 2022 | 4.459 | 4.787 | 4.459 | 4.743 | 2,495,834 | +0.31(+6.95%) |
May 25, 2022 | 4.277 | 4.482 | 4.229 | 4.435 | 2,613,250 | +0.16(+3.70%) |
May 24, 2022 | 4.498 | 4.498 | 4.241 | 4.277 | 3,832,640 | -0.27(-5.91%) |
May 23, 2022 | 4.545 | 4.593 | 4.411 | 4.545 | 4,951,608 | +0.06(+1.41%) |
May 20, 2022 | 4.775 | 4.787 | 4.459 | 4.482 | 3,356,397 | -0.24(-5.03%) |
May 19, 2022 | 4.625 | 4.802 | 4.569 | 4.719 | 2,974,192 | +0.09(+1.88%) |
May 18, 2022 | 4.988 | 5.012 | 4.609 | 4.632 | 3,996,924 | -0.40(-8.01%) |
May 17, 2022 | 5.138 | 5.146 | 4.964 | 5.036 | 4,193,986 | +0.02(+0.47%) |
May 16, 2022 | 5.020 | 5.067 | 4.901 | 5.012 | 2,647,172 | +0.03(+0.63%) |
May 13, 2022 | 4.964 | 5.213 | 4.957 | 4.980 | 3,251,088 | +0.09(+1.78%) |
May 12, 2022 | 4.870 | 5.067 | 4.712 | 4.893 | 4,736,445 | -0.01(-0.16%) |
May 11, 2022 | 4.957 | 5.068 | 4.791 | 4.901 | 2,824,187 | -0.04(-0.80%) |
May 10, 2022 | 5.138 | 5.281 | 4.917 | 4.941 | 3,224,029 | -0.10(-2.04%) |
May 09, 2022 | 5.352 | 5.391 | 4.980 | 5.044 | 3,521,998 | -0.42(-7.67%) |
May 06, 2022 | 5.162 | 5.629 | 5.162 | 5.463 | 5,883,663 | +0.24(+4.54%) |
May 05, 2022 | 5.621 | 5.629 | 5.194 | 5.225 | 2,282,170 | -0.44(-7.81%) |
May 04, 2022 | 5.613 | 5.739 | 5.328 | 5.668 | 2,866,549 | +0.10(+1.85%) |
May 03, 2022 | 5.652 | 5.704 | 5.534 | 5.565 | 1,880,882 | -0.05(-0.85%) |
May 02, 2022 | 5.652 | 5.881 | 5.569 | 5.613 | 2,267,312 | -0.02(-0.42%) |
Apr 29, 2022 | 5.320 | 5.708 | 5.289 | 5.636 | 2,205,445 | +0.25(+4.55%) |
Apr 28, 2022 | 5.644 | 5.668 | 5.091 | 5.391 | 2,611,885 | -0.13(-2.43%) |
Apr 27, 2022 | 5.534 | 5.700 | 5.455 | 5.526 | 1,903,591 | -0.01(-0.14%) |
Apr 26, 2022 | 5.929 | 6.008 | 5.534 | 5.534 | 1,229,624 | -0.45(-7.53%) |
Apr 25, 2022 | 6.150 | 6.174 | 5.937 | 5.984 | 1,452,429 | -0.24(-3.81%) |
Apr 22, 2022 | 6.269 | 6.300 | 6.134 | 6.221 | 1,094,835 | -0.05(-0.76%) |
Apr 21, 2022 | 6.561 | 6.561 | 6.245 | 6.269 | 575,767 | -0.23(-3.53%) |
Apr 20, 2022 | 6.427 | 6.506 | 6.395 | 6.498 | 584,484 | +0.13(+2.11%) |
Apr 19, 2022 | 6.213 | 6.387 | 6.183 | 6.364 | 798,125 | +0.16(+2.55%) |
Apr 18, 2022 | 6.237 | 6.316 | 6.182 | 6.206 | 770,404 | -0.07(-1.13%) |
Apr 14, 2022 | 6.300 | 6.364 | 6.237 | 6.277 | 1,034,197 | -0.06(-1.00%) |
Apr 13, 2022 | 6.253 | 6.364 | 6.253 | 6.340 | 1,181,328 | +0.06(+1.01%) |
Apr 12, 2022 | 6.285 | 6.368 | 6.245 | 6.277 | 1,073,423 | +0.02(+0.38%) |
Apr 11, 2022 | 6.300 | 6.368 | 6.253 | 6.253 | 920,556 | -0.09(-1.49%) |
Apr 08, 2022 | 6.324 | 6.411 | 6.293 | 6.348 | 735,112 | -0.01(-0.12%) |
Apr 07, 2022 | 6.403 | 6.427 | 6.316 | 6.356 | 523,251 | -0.03(-0.50%) |
Apr 06, 2022 | 6.482 | 6.510 | 6.340 | 6.387 | 990,906 | -0.15(-2.30%) |
Apr 05, 2022 | 6.522 | 6.585 | 6.482 | 6.538 | 621,730 | -0.01(-0.12%) |
Apr 04, 2022 | 6.538 | 6.585 | 6.490 | 6.546 | 535,360 | -0.02(-0.24%) |
Apr 01, 2022 | 6.506 | 6.632 | 6.474 | 6.561 | 981,126 | +0.13(+2.09%) |
Mar 31, 2022 | 6.482 | 6.506 | 6.419 | 6.427 | 728,891 | -0.09(-1.33%) |
Mar 30, 2022 | 6.727 | 6.759 | 6.498 | 6.514 | 638,414 | -0.21(-3.17%) |
Mar 29, 2022 | 6.759 | 6.791 | 6.632 | 6.727 | 868,187 | +0.09(+1.43%) |
Mar 28, 2022 | 6.719 | 6.743 | 6.532 | 6.632 | 642,170 | -0.10(-1.53%) |
Mar 25, 2022 | 6.625 | 6.743 | 6.534 | 6.735 | 1,399,855 | +0.13(+2.04%) |
Mar 24, 2022 | 6.609 | 6.640 | 6.500 | 6.601 | 1,302,242 | -0.02(-0.36%) |
Mar 23, 2022 | 6.680 | 6.751 | 6.553 | 6.625 | 932,123 | -0.15(-2.22%) |
Mar 22, 2022 | 6.830 | 6.921 | 6.735 | 6.775 | 963,670 | -0.02(-0.23%) |
Mar 21, 2022 | 6.870 | 6.957 | 6.696 | 6.791 | 890,166 | -0.17(-2.39%) |
Mar 18, 2022 | 6.696 | 6.957 | 6.629 | 6.957 | 4,740,250 | +0.19(+2.80%) |
Mar 17, 2022 | 6.632 | 6.775 | 6.625 | 6.767 | 1,564,173 | +0.07(+1.06%) |
Mar 16, 2022 | 6.538 | 6.696 | 6.534 | 6.696 | 1,647,217 | +0.23(+3.55%) |
Mar 15, 2022 | 6.380 | 6.466 | 6.289 | 6.466 | 1,174,454 | +0.14(+2.25%) |
Mar 14, 2022 | 6.293 | 6.498 | 6.269 | 6.324 | 1,694,568 | +0.09(+1.52%) |
Mar 11, 2022 | 6.119 | 6.304 | 6.079 | 6.229 | 1,375,004 | +0.22(+3.68%) |
Mar 10, 2022 | 5.953 | 6.008 | 1,288,953 | -0.07(-1.17%) | ||
Mar 09, 2022 | 6.000 | 6.150 | 5.937 | 6.079 | 1,366,840 | +0.31(+5.34%) |
Mar 08, 2022 | 5.652 | 6.059 | 5.542 | 5.771 | 2,005,752 | +0.10(+1.81%) |
Mar 07, 2022 | 6.166 | 6.174 | 5.648 | 5.668 | 2,463,103 | -0.52(-8.43%) |
Mar 04, 2022 | 6.324 | 6.324 | 6.047 | 6.190 | 2,420,752 | -0.22(-3.45%) |
Mar 03, 2022 | 6.277 | 6.451 | 6.257 | 6.411 | 1,665,391 | +0.13(+2.14%) |
Mar 02, 2022 | 6.127 | 6.340 | 6.095 | 6.277 | 1,820,980 | +0.14(+2.32%) |
Mar 01, 2022 | 6.617 | 6.617 | 6.127 | 6.134 | 2,435,610 | -0.43(-6.62%) |
Feb 28, 2022 | 6.751 | 6.791 | 6.506 | 6.569 | 2,105,343 | -0.32(-4.59%) |
Feb 25, 2022 | 6.735 | 6.901 | 6.712 | 6.885 | 1,641,808 | +0.13(+1.99%) |
Feb 24, 2022 | 6.727 | 6.798 | 6.451 | 6.751 | 3,135,708 | -0.16(-2.29%) |
Feb 23, 2022 | 7.115 | 7.130 | 6.897 | 6.909 | 958,393 | -0.14(-2.02%) |
Feb 22, 2022 | 7.115 | 7.194 | 7.036 | 7.051 | 1,278,100 | -0.13(-1.87%) |
Feb 18, 2022 | 7.186 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 7.328 | 7.415 | 7.210 | 7.210 | 524,680 | -0.18(-2.46%) |
Feb 16, 2022 | 7.360 | 7.415 | 7.304 | 7.391 | 1,132,133 | +0.05(+0.65%) |
Feb 15, 2022 | 7.312 | 7.431 | 7.304 | 7.344 | 1,295,753 | +0.08(+1.09%) |
Feb 14, 2022 | 7.265 | 7.320 | 7.194 | 7.265 | 561,742 | -0.05(-0.65%) |
Feb 11, 2022 | 7.336 | 7.486 | 7.217 | 7.312 | 1,324,023 | -0.03(-0.43%) |
Feb 10, 2022 | 7.352 | 7.494 | 7.265 | 7.344 | 1,266,840 | -0.12(-1.59%) |
Feb 09, 2022 | 7.510 | 7.565 | 7.443 | 7.463 | 936,287 | -0.02(-0.21%) |
Feb 08, 2022 | 7.273 | 7.502 | 7.248 | 7.478 | 1,305,023 | +0.24(+3.28%) |
Feb 07, 2022 | 7.376 | 7.455 | 7.217 | 7.241 | 1,512,715 | -0.13(-1.72%) |
Feb 04, 2022 | 7.391 | 7.455 | 7.340 | 7.368 | 998,914 | -0.02(-0.32%) |
Feb 03, 2022 | 7.431 | 7.391 | 1,577,394 | -0.11(-1.48%) | ||
Feb 02, 2022 | 7.684 | 7.715 | 7.486 | 7.502 | 1,999,007 | -0.13(-1.66%) |