Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.540 | 4.586 | 4.531 | 4.558 | 16,299,222 | +0.14(+3.11%) |
Jan 30, 2023 | 4.412 | 4.430 | 4.366 | 4.421 | 22,709,088 | -0.02(-0.41%) |
Jan 27, 2023 | 4.485 | 4.512 | 4.421 | 4.439 | 25,336,074 | -0.13(-2.81%) |
Jan 26, 2023 | 4.586 | 4.595 | 4.522 | 4.567 | 23,373,014 | -0.03(-0.60%) |
Jan 25, 2023 | 4.476 | 4.622 | 4.448 | 4.595 | 27,603,096 | +0.10(+2.24%) |
Jan 24, 2023 | 4.531 | 4.549 | 4.467 | 4.494 | 29,407,622 | +0.05(+1.03%) |
Jan 23, 2023 | 4.467 | 4.567 | 4.421 | 4.448 | 49,146,816 | -0.09(-2.02%) |
Jan 20, 2023 | 4.549 | 4.622 | 4.540 | 4.540 | 32,513,108 | -0.13(-2.75%) |
Jan 19, 2023 | 4.595 | 4.686 | 4.535 | 4.668 | 31,425,262 | -0.01(-0.20%) |
Jan 18, 2023 | 4.741 | 4.769 | 4.631 | 4.677 | 34,861,388 | +0.01(+0.20%) |
Jan 17, 2023 | 4.567 | 4.677 | 4.540 | 4.668 | 21,726,344 | +0.06(+1.39%) |
Jan 13, 2023 | 4.567 | 4.622 | 4.540 | 4.604 | 20,612,408 | -0.03(-0.59%) |
Jan 12, 2023 | 4.586 | 4.705 | 4.503 | 4.631 | 46,817,184 | -0.01(-0.20%) |
Jan 11, 2023 | 4.586 | 4.650 | 4.540 | 4.641 | 29,787,668 | +0.09(+2.01%) |
Jan 10, 2023 | 4.457 | 4.549 | 4.435 | 4.549 | 30,618,330 | +0.14(+3.11%) |
Jan 09, 2023 | 4.302 | 4.430 | 4.284 | 4.412 | 24,179,428 | +0.04(+0.84%) |
Jan 06, 2023 | 4.302 | 4.393 | 4.261 | 4.375 | 34,134,740 | +0.16(+3.91%) |
Jan 05, 2023 | 4.064 | 4.229 | 4.055 | 4.210 | 33,890,324 | +0.21(+5.26%) |
Jan 04, 2023 | 4.027 | 4.046 | 3.963 | 4.000 | 51,825,800 | +0.03(+0.69%) |
Jan 03, 2023 | 4.101 | 4.146 | 3.954 | 3.972 | 34,378,904 | -0.34(-7.86%) |
Dec 30, 2022 | 4.284 | 4.357 | 4.284 | 4.311 | 11,539,005 | -0.01(-0.14%) |
Dec 29, 2022 | 4.418 | 4.427 | 4.294 | 4.317 | 19,312,864 | -0.03(-0.63%) |
Dec 28, 2022 | 4.271 | 4.372 | 4.271 | 4.345 | 17,774,264 | +0.15(+3.49%) |
Dec 27, 2022 | 4.207 | 4.248 | 4.171 | 4.198 | 21,905,596 | -0.26(-5.75%) |
Dec 23, 2022 | 4.491 | 4.518 | 4.422 | 4.454 | 19,332,836 | +0.09(+2.10%) |
Dec 22, 2022 | 4.372 | 4.418 | 4.290 | 4.363 | 24,227,614 | +0.01(+0.21%) |
Dec 21, 2022 | 4.308 | 4.381 | 4.290 | 4.354 | 39,164,264 | +0.04(+0.85%) |
Dec 20, 2022 | 4.345 | 4.381 | 4.280 | 4.317 | 30,821,238 | +0.13(+3.06%) |
Dec 19, 2022 | 4.116 | 4.198 | 4.079 | 4.189 | 26,715,012 | +0.14(+3.39%) |
Dec 16, 2022 | 4.043 | 4.107 | 4.020 | 4.052 | 42,574,528 | +0.06(+1.61%) |
Dec 15, 2022 | 4.024 | 4.088 | 3.970 | 3.988 | 36,410,332 | +0.00(+0.00%) |
Dec 14, 2022 | 3.933 | 4.052 | 3.851 | 3.988 | 67,839,920 | +0.03(+0.69%) |
Dec 13, 2022 | 4.152 | 4.166 | 3.960 | 3.960 | 63,633,532 | -0.19(-4.63%) |
Dec 12, 2022 | 4.098 | 4.152 | 4.047 | 4.152 | 64,286,068 | -0.04(-0.87%) |
Dec 09, 2022 | 4.262 | 4.262 | 4.189 | 4.189 | 23,095,652 | -0.05(-1.22%) |
Dec 08, 2022 | 4.393 | 4.420 | 4.241 | 4.241 | 48,885,528 | -0.19(-4.25%) |
Dec 07, 2022 | 4.438 | 4.501 | 4.411 | 4.429 | 51,732,048 | +0.00(+0.00%) |
Dec 06, 2022 | 4.348 | 4.438 | 4.335 | 4.429 | 47,196,248 | +0.13(+2.92%) |
Dec 05, 2022 | 4.402 | 4.434 | 4.286 | 4.303 | 64,673,416 | -0.22(-4.76%) |
Dec 02, 2022 | 4.510 | 4.568 | 4.438 | 4.519 | 59,385,652 | +0.06(+1.41%) |
Dec 01, 2022 | 4.465 | 4.487 | 4.411 | 4.456 | 55,913,320 | -0.01(-0.14%) |
Nov 30, 2022 | 4.337 | 4.471 | 4.310 | 4.462 | 51,123,648 | +0.15(+3.53%) |
Nov 29, 2022 | 4.310 | 4.390 | 4.296 | 4.310 | 35,814,020 | +0.06(+1.48%) |
Nov 28, 2022 | 4.283 | 4.337 | 4.220 | 4.247 | 35,745,680 | -0.11(-2.47%) |
Nov 25, 2022 | 4.390 | 4.408 | 4.312 | 4.354 | 24,662,060 | +0.03(+0.62%) |
Nov 23, 2022 | 4.301 | 4.354 | 4.274 | 4.328 | 54,047,624 | -0.03(-0.62%) |
Nov 22, 2022 | 4.471 | 4.498 | 4.328 | 4.354 | 105,056,288 | -0.12(-2.61%) |
Nov 21, 2022 | 4.507 | 4.520 | 4.363 | 4.471 | 69,412,960 | +0.04(+1.01%) |
Nov 18, 2022 | 4.453 | 4.480 | 4.372 | 4.426 | 82,506,736 | +0.09(+2.07%) |
Nov 17, 2022 | 4.229 | 4.354 | 4.220 | 4.337 | 77,880,368 | +0.00(+0.00%) |
Nov 16, 2022 | 4.435 | 4.471 | 4.301 | 4.337 | 63,352,640 | -0.14(-3.20%) |
Nov 15, 2022 | 4.507 | 4.516 | 4.426 | 4.480 | 27,283,946 | +0.04(+1.01%) |
Nov 14, 2022 | 4.489 | 4.498 | 4.399 | 4.435 | 64,567,904 | -0.02(-0.40%) |
Nov 11, 2022 | 4.498 | 4.619 | 4.431 | 4.453 | 74,657,032 | -0.07(-1.58%) |
Nov 10, 2022 | 4.561 | 4.593 | 4.471 | 4.525 | 78,135,880 | -0.29(-5.96%) |
Nov 09, 2022 | 4.991 | 5.008 | 4.785 | 4.811 | 80,035,960 | -0.31(-6.12%) |
Nov 08, 2022 | 5.071 | 5.152 | 5.044 | 5.125 | 59,505,080 | +0.02(+0.35%) |
Nov 07, 2022 | 5.286 | 5.322 | 5.073 | 5.107 | 53,685,656 | -0.24(-4.52%) |
Nov 04, 2022 | 5.412 | 5.434 | 5.322 | 5.349 | 56,227,212 | +0.07(+1.36%) |
Nov 03, 2022 | 5.107 | 5.295 | 5.107 | 5.277 | 37,209,612 | +0.15(+2.97%) |
Nov 02, 2022 | 5.259 | 5.286 | 5.125 | 5.125 | 24,880,732 | -0.19(-3.54%) |
Nov 01, 2022 | 5.250 | 5.376 | 5.161 | 5.313 | 72,021,824 | +0.10(+1.95%) |
Oct 31, 2022 | 4.943 | 5.229 | 4.934 | 5.212 | 86,673,320 | +0.27(+5.43%) |
Oct 28, 2022 | 4.853 | 4.970 | 4.844 | 4.943 | 54,162,284 | +0.02(+0.36%) |
Oct 27, 2022 | 4.862 | 5.023 | 4.853 | 4.925 | 60,667,028 | +0.15(+3.19%) |
Oct 26, 2022 | 4.862 | 4.912 | 4.773 | 4.773 | 57,023,576 | -0.15(-3.09%) |
Oct 25, 2022 | 4.934 | 5.023 | 4.916 | 4.925 | 40,769,072 | -0.05(-1.08%) |
Oct 24, 2022 | 5.140 | 5.158 | 4.938 | 4.979 | 77,359,080 | -0.39(-7.18%) |
Oct 21, 2022 | 5.095 | 5.409 | 5.095 | 5.364 | 70,553,048 | +0.24(+4.72%) |
Oct 20, 2022 | 5.104 | 5.158 | 5.091 | 5.122 | 62,545,096 | +0.13(+2.51%) |
Oct 19, 2022 | 4.961 | 5.023 | 4.947 | 4.997 | 32,330,826 | +0.00(+0.00%) |
Oct 18, 2022 | 4.952 | 5.006 | 4.898 | 4.997 | 44,463,804 | +0.14(+2.95%) |
Oct 17, 2022 | 4.862 | 4.922 | 4.849 | 4.853 | 34,513,452 | +0.07(+1.50%) |
Oct 14, 2022 | 4.871 | 4.916 | 4.764 | 4.782 | 42,110,644 | -0.04(-0.93%) |
Oct 13, 2022 | 4.764 | 4.934 | 4.759 | 4.826 | 55,098,860 | +0.05(+1.13%) |
Oct 12, 2022 | 4.889 | 4.889 | 4.746 | 4.773 | 25,464,524 | -0.10(-2.02%) |
Oct 11, 2022 | 4.952 | 4.992 | 4.853 | 4.871 | 45,798,852 | -0.08(-1.63%) |
Oct 10, 2022 | 4.988 | 5.050 | 4.943 | 4.952 | 37,543,060 | -0.03(-0.54%) |
Oct 07, 2022 | 4.988 | 4.997 | 4.898 | 4.979 | 44,913,368 | -0.02(-0.36%) |
Oct 06, 2022 | 5.104 | 5.135 | 4.979 | 4.997 | 45,749,460 | -0.14(-2.79%) |
Oct 05, 2022 | 5.059 | 5.158 | 5.055 | 5.140 | 42,032,940 | +0.01(+0.17%) |
Oct 04, 2022 | 5.149 | 5.176 | 5.063 | 5.131 | 54,596,856 | +0.00(+0.00%) |
Oct 03, 2022 | 4.889 | 5.140 | 4.835 | 5.131 | 68,198,288 | +0.50(+10.91%) |
Sep 30, 2022 | 4.600 | 4.671 | 4.559 | 4.626 | 45,408,040 | -0.03(-0.58%) |
Sep 29, 2022 | 4.564 | 4.658 | 4.492 | 4.653 | 67,763,168 | +0.08(+1.76%) |
Sep 28, 2022 | 4.555 | 4.662 | 4.528 | 4.573 | 69,859,648 | -0.01(-0.20%) |
Sep 27, 2022 | 4.600 | 4.649 | 4.532 | 4.582 | 62,892,120 | -0.02(-0.39%) |
Sep 26, 2022 | 4.653 | 4.698 | 4.528 | 4.600 | 61,452,460 | -0.21(-4.28%) |
Sep 23, 2022 | 4.859 | 4.877 | 4.743 | 4.805 | 63,090,932 | -0.21(-4.11%) |
Sep 22, 2022 | 4.913 | 5.043 | 4.850 | 5.011 | 51,789,884 | +0.18(+3.70%) |
Sep 21, 2022 | 4.895 | 4.966 | 4.832 | 4.832 | 54,945,888 | -0.07(-1.46%) |
Sep 20, 2022 | 4.779 | 4.958 | 4.761 | 4.904 | 55,471,308 | +0.15(+3.20%) |
Sep 19, 2022 | 4.483 | 4.779 | 4.465 | 4.752 | 37,478,884 | +0.23(+5.15%) |
Sep 16, 2022 | 4.474 | 4.537 | 4.447 | 4.519 | 41,302,892 | -0.03(-0.59%) |
Sep 15, 2022 | 4.573 | 4.626 | 4.519 | 4.546 | 26,401,232 | -0.04(-0.97%) |
Sep 14, 2022 | 4.573 | 4.609 | 4.537 | 4.591 | 25,551,874 | +0.01(+0.20%) |
Sep 13, 2022 | 4.609 | 4.685 | 4.564 | 4.582 | 39,795,560 | -0.13(-2.85%) |
Sep 12, 2022 | 4.680 | 4.752 | 4.671 | 4.716 | 25,957,424 | +0.09(+1.93%) |
Sep 09, 2022 | 4.591 | 4.649 | 4.573 | 4.626 | 36,852,612 | +0.11(+2.38%) |
Sep 08, 2022 | 4.546 | 4.613 | 4.515 | 4.519 | 40,542,888 | -0.07(-1.56%) |
Sep 07, 2022 | 4.483 | 4.609 | 4.430 | 4.591 | 24,545,016 | +0.06(+1.38%) |
Sep 06, 2022 | 4.573 | 4.586 | 4.492 | 4.528 | 48,447,040 | -0.01(-0.20%) |
Sep 02, 2022 | 4.528 | 4.599 | 4.492 | 4.537 | 43,091,916 | +0.09(+2.01%) |
Sep 01, 2022 | 4.447 | 4.456 | 4.340 | 4.447 | 50,519,320 | +0.03(+0.68%) |
Aug 31, 2022 | 4.507 | 4.574 | 4.391 | 4.418 | 48,688,336 | -0.17(-3.70%) |
Aug 30, 2022 | 4.704 | 4.722 | 4.587 | 4.587 | 35,397,736 | -0.11(-2.29%) |
Aug 29, 2022 | 4.641 | 4.731 | 4.632 | 4.695 | 27,565,660 | +0.05(+1.16%) |
Aug 26, 2022 | 4.677 | 4.739 | 4.628 | 4.641 | 30,049,360 | -0.02(-0.38%) |
Aug 25, 2022 | 4.605 | 4.677 | 4.579 | 4.659 | 20,149,436 | +0.06(+1.36%) |
Aug 24, 2022 | 4.596 | 4.641 | 4.579 | 4.596 | 18,717,356 | +0.02(+0.39%) |
Aug 23, 2022 | 4.561 | 4.632 | 4.552 | 4.579 | 22,565,120 | +0.05(+1.19%) |
Aug 22, 2022 | 4.489 | 4.534 | 4.458 | 4.525 | 23,658,806 | -0.04(-0.78%) |
Aug 19, 2022 | 4.561 | 4.570 | 4.498 | 4.561 | 31,688,132 | -0.04(-0.96%) |
Aug 18, 2022 | 4.676 | 4.680 | 4.570 | 4.605 | 35,495,972 | -0.04(-0.76%) |
Aug 17, 2022 | 4.578 | 4.667 | 4.570 | 4.640 | 42,819,248 | +0.00(+0.00%) |
Aug 16, 2022 | 4.605 | 4.667 | 4.596 | 4.640 | 38,008,936 | +0.00(+0.00%) |
Aug 15, 2022 | 4.543 | 4.667 | 4.525 | 4.640 | 35,132,784 | +0.04(+0.77%) |
Aug 12, 2022 | 4.543 | 4.631 | 4.512 | 4.605 | 38,338,136 | +0.12(+2.76%) |
Aug 11, 2022 | 4.543 | 4.605 | 4.463 | 4.481 | 54,922,392 | -0.06(-1.36%) |
Aug 10, 2022 | 4.508 | 4.596 | 4.499 | 4.543 | 70,560,280 | +0.12(+2.80%) |
Aug 09, 2022 | 4.357 | 4.433 | 4.304 | 4.419 | 63,192,908 | +0.10(+2.25%) |
Aug 08, 2022 | 4.269 | 4.331 | 4.225 | 4.322 | 47,360,780 | +0.09(+2.09%) |
Aug 05, 2022 | 4.066 | 4.251 | 4.048 | 4.234 | 50,835,124 | +0.12(+3.01%) |
Aug 04, 2022 | 4.057 | 4.119 | 4.026 | 4.110 | 37,150,956 | +0.15(+3.79%) |
Aug 03, 2022 | 3.942 | 3.977 | 3.915 | 3.960 | 30,645,458 | +0.04(+0.90%) |
Aug 02, 2022 | 3.942 | 3.995 | 3.915 | 3.924 | 37,216,272 | -0.04(-1.11%) |
Aug 01, 2022 | 3.960 | 4.022 | 3.915 | 3.969 | 59,104,208 | -0.01(-0.15%) |
Jul 29, 2022 | 3.965 | 4.054 | 3.957 | 3.974 | 49,837,140 | -0.05(-1.32%) |
Jul 28, 2022 | 3.983 | 4.027 | 3.904 | 4.027 | 42,392,100 | +0.11(+2.70%) |
Jul 27, 2022 | 3.886 | 3.939 | 3.851 | 3.921 | 69,162,736 | +0.09(+2.30%) |
Jul 26, 2022 | 3.824 | 3.913 | 3.798 | 3.833 | 50,724,920 | -0.01(-0.23%) |
Jul 25, 2022 | 3.771 | 3.864 | 3.718 | 3.842 | 62,777,384 | +0.14(+3.82%) |
Jul 22, 2022 | 3.771 | 3.815 | 3.667 | 3.701 | 55,715,696 | -0.06(-1.64%) |
Jul 21, 2022 | 3.692 | 3.762 | 3.648 | 3.762 | 49,270,632 | +0.00(+0.00%) |
Jul 20, 2022 | 3.771 | 3.807 | 3.718 | 3.762 | 50,959,184 | -0.04(-1.16%) |
Jul 19, 2022 | 3.718 | 3.833 | 3.714 | 3.807 | 64,659,444 | +0.11(+2.86%) |
Jul 18, 2022 | 3.683 | 3.754 | 3.674 | 3.701 | 64,213,184 | +0.05(+1.45%) |
Jul 15, 2022 | 3.568 | 3.689 | 3.550 | 3.648 | 49,013,496 | +0.11(+3.25%) |
Jul 14, 2022 | 3.497 | 3.568 | 3.444 | 3.533 | 75,792,600 | -0.09(-2.44%) |
Jul 13, 2022 | 3.621 | 3.701 | 3.586 | 3.621 | 62,473,008 | +0.02(+0.49%) |
Jul 12, 2022 | 3.595 | 3.670 | 3.559 | 3.603 | 38,998,036 | -0.05(-1.45%) |
Jul 11, 2022 | 3.674 | 3.718 | 3.639 | 3.656 | 53,687,132 | -0.13(-3.50%) |
Jul 08, 2022 | 3.789 | 3.815 | 3.745 | 3.789 | 41,035,468 | +0.04(+1.18%) |
Jul 07, 2022 | 3.709 | 3.771 | 3.709 | 3.745 | 38,846,688 | +0.10(+2.66%) |
Jul 06, 2022 | 3.674 | 3.701 | 3.577 | 3.648 | 59,930,892 | -0.05(-1.43%) |
Jul 05, 2022 | 3.648 | 3.709 | 3.595 | 3.701 | 56,688,268 | -0.05(-1.41%) |
Jul 01, 2022 | 3.701 | 3.780 | 3.656 | 3.754 | 60,000,220 | -0.02(-0.62%) |
Jun 30, 2022 | 3.795 | 3.848 | 3.759 | 3.777 | 68,532,144 | -0.09(-2.28%) |
Jun 29, 2022 | 3.936 | 3.945 | 3.848 | 3.865 | 69,891,928 | +0.01(+0.23%) |
Jun 28, 2022 | 3.971 | 3.998 | 3.808 | 3.856 | 59,951,492 | -0.09(-2.24%) |
Jun 27, 2022 | 3.918 | 3.971 | 3.892 | 3.945 | 43,106,552 | +0.07(+1.82%) |
Jun 24, 2022 | 3.892 | 3.971 | 3.870 | 3.874 | 34,312,208 | -0.03(-0.68%) |
Jun 23, 2022 | 3.998 | 4.006 | 3.901 | 3.901 | 47,990,924 | -0.13(-3.28%) |
Jun 22, 2022 | 4.059 | 4.121 | 4.033 | 4.033 | 51,421,396 | -0.07(-1.72%) |
Jun 21, 2022 | 4.148 | 4.156 | 4.095 | 4.104 | 73,477,488 | +0.14(+3.56%) |
Jun 17, 2022 | 3.962 | 4.006 | 3.892 | 3.962 | 69,740,528 | +0.05(+1.35%) |
Jun 16, 2022 | 4.006 | 4.024 | 3.883 | 3.909 | 46,232,640 | -0.19(-4.53%) |
Jun 15, 2022 | 4.086 | 4.148 | 4.015 | 4.095 | 70,220,288 | +0.09(+2.20%) |
Jun 14, 2022 | 4.068 | 4.086 | 3.980 | 4.006 | 60,337,888 | -0.03(-0.66%) |
Jun 13, 2022 | 4.121 | 4.121 | 3.989 | 4.033 | 67,690,616 | -0.18(-4.19%) |
Jun 10, 2022 | 4.245 | 4.254 | 4.183 | 4.209 | 64,082,776 | -0.16(-3.64%) |
Jun 09, 2022 | 4.439 | 4.483 | 4.359 | 4.368 | 51,824,088 | -0.13(-2.94%) |
Jun 08, 2022 | 4.589 | 4.615 | 4.465 | 4.501 | 56,720,548 | -0.11(-2.49%) |
Jun 07, 2022 | 4.562 | 4.615 | 4.527 | 4.615 | 40,807,952 | -0.04(-0.95%) |
Jun 06, 2022 | 4.748 | 4.757 | 4.655 | 4.659 | 41,143,728 | -0.04(-0.94%) |
Jun 03, 2022 | 4.677 | 4.748 | 4.668 | 4.704 | 53,452,888 | -0.04(-0.74%) |
Jun 02, 2022 | 4.730 | 4.739 | 4.642 | 4.739 | 45,675,660 | +0.03(+0.56%) |
Jun 01, 2022 | 4.809 | 4.827 | 4.690 | 4.712 | 48,352,280 | -0.12(-2.50%) |
May 31, 2022 | 4.824 | 4.886 | 4.790 | 4.833 | 46,284,764 | +0.02(+0.37%) |
May 27, 2022 | 4.763 | 4.877 | 4.758 | 4.815 | 45,941,284 | +0.04(+0.92%) |
May 26, 2022 | 4.692 | 4.807 | 4.674 | 4.771 | 39,640,340 | +0.11(+2.27%) |
May 25, 2022 | 4.657 | 4.710 | 4.616 | 4.665 | 46,370,728 | -0.09(-1.86%) |
May 24, 2022 | 4.718 | 4.776 | 4.621 | 4.754 | 68,020,000 | +0.08(+1.70%) |
May 23, 2022 | 4.621 | 4.727 | 4.617 | 4.674 | 47,797,796 | +0.19(+4.13%) |
May 20, 2022 | 4.471 | 4.507 | 4.445 | 4.489 | 53,684,756 | +0.07(+1.60%) |
May 19, 2022 | 4.419 | 4.471 | 4.366 | 4.419 | 55,049,208 | +0.05(+1.21%) |
May 18, 2022 | 4.410 | 4.454 | 4.348 | 4.366 | 62,797,604 | -0.08(-1.79%) |
May 17, 2022 | 4.436 | 4.507 | 4.423 | 4.445 | 48,714,748 | +0.10(+2.23%) |
May 16, 2022 | 4.277 | 4.371 | 4.260 | 4.348 | 51,137,412 | +0.07(+1.65%) |
May 13, 2022 | 4.180 | 4.304 | 4.163 | 4.277 | 56,540,124 | +0.11(+2.54%) |
May 12, 2022 | 4.110 | 4.212 | 4.057 | 4.172 | 80,229,776 | +0.10(+2.38%) |
May 11, 2022 | 4.030 | 4.128 | 4.008 | 4.075 | 70,542,344 | +0.10(+2.44%) |
May 10, 2022 | 3.969 | 4.013 | 3.920 | 3.978 | 73,594,784 | +0.04(+0.89%) |
May 09, 2022 | 4.022 | 4.044 | 3.898 | 3.942 | 97,354,496 | -0.16(-3.87%) |
May 06, 2022 | 4.057 | 4.198 | 3.995 | 4.101 | 92,238,568 | +0.04(+1.09%) |
May 05, 2022 | 4.083 | 4.092 | 3.969 | 4.057 | 70,787,328 | -0.16(-3.77%) |
May 04, 2022 | 4.092 | 4.225 | 4.061 | 4.216 | 92,190,920 | +0.02(+0.42%) |
May 03, 2022 | 4.172 | 4.231 | 4.136 | 4.198 | 53,756,060 | +0.11(+2.59%) |
May 02, 2022 | 4.163 | 4.189 | 4.030 | 4.092 | 65,391,644 | -0.13(-3.06%) |
Apr 29, 2022 | 4.433 | 4.442 | 4.204 | 4.221 | 47,266,548 | -0.08(-1.84%) |
Apr 28, 2022 | 4.257 | 4.318 | 4.177 | 4.301 | 55,664,484 | +0.00(+0.00%) |
Apr 27, 2022 | 4.309 | 4.350 | 4.257 | 4.301 | 47,788,536 | -0.03(-0.61%) |
Apr 26, 2022 | 4.442 | 4.450 | 4.318 | 4.327 | 54,321,496 | -0.24(-5.21%) |
Apr 25, 2022 | 4.574 | 4.596 | 4.442 | 4.565 | 62,034,580 | -0.08(-1.71%) |
Apr 22, 2022 | 4.794 | 4.803 | 4.618 | 4.644 | 49,744,668 | -0.13(-2.77%) |
Apr 21, 2022 | 4.935 | 4.953 | 4.768 | 4.776 | 30,766,992 | -0.16(-3.21%) |
Apr 20, 2022 | 4.865 | 4.962 | 4.856 | 4.935 | 39,190,864 | +0.06(+1.27%) |
Apr 19, 2022 | 4.944 | 4.979 | 4.812 | 4.873 | 52,033,140 | -0.07(-1.43%) |
Apr 18, 2022 | 4.917 | 4.988 | 4.904 | 4.944 | 38,420,300 | +0.06(+1.26%) |
Apr 14, 2022 | 4.856 | 4.909 | 4.829 | 4.882 | 36,549,056 | -0.02(-0.36%) |
Apr 13, 2022 | 4.856 | 4.917 | 4.830 | 4.900 | 41,573,024 | +0.04(+0.91%) |
Apr 12, 2022 | 5.023 | 5.023 | 4.847 | 4.856 | 50,599,944 | -0.11(-2.13%) |
Apr 11, 2022 | 4.935 | 4.962 | 4.900 | 4.962 | 49,744,812 | +0.04(+0.90%) |
Apr 08, 2022 | 4.900 | 4.957 | 4.843 | 4.917 | 45,737,780 | +0.00(+0.00%) |
Apr 07, 2022 | 4.917 | 4.935 | 4.838 | 4.917 | 48,266,052 | -0.03(-0.53%) |
Apr 06, 2022 | 4.944 | 5.014 | 4.909 | 4.944 | 59,001,392 | -0.04(-0.88%) |
Apr 05, 2022 | 5.094 | 5.129 | 4.988 | 4.988 | 51,138,448 | -0.18(-3.41%) |
Apr 04, 2022 | 5.173 | 5.191 | 5.111 | 5.164 | 40,353,108 | +0.01(+0.17%) |
Apr 01, 2022 | 5.147 | 5.169 | 5.098 | 5.155 | 49,032,856 | +0.13(+2.51%) |
Mar 31, 2022 | 5.126 | 5.165 | 5.025 | 5.029 | 57,223,720 | -0.06(-1.21%) |
Mar 30, 2022 | 5.082 | 5.121 | 5.020 | 5.091 | 59,022,688 | -0.02(-0.34%) |
Mar 29, 2022 | 5.047 | 5.117 | 5.033 | 5.108 | 43,992,908 | +0.11(+2.11%) |
Mar 28, 2022 | 5.011 | 5.020 | 4.923 | 5.003 | 41,466,604 | -0.04(-0.70%) |
Mar 25, 2022 | 4.950 | 5.052 | 4.950 | 5.038 | 70,137,344 | +0.07(+1.42%) |
Mar 24, 2022 | 4.950 | 5.082 | 4.919 | 4.967 | 56,230,256 | +0.05(+1.08%) |
Mar 23, 2022 | 4.862 | 4.976 | 4.844 | 4.914 | 48,361,224 | +0.05(+1.09%) |
Mar 22, 2022 | 4.844 | 4.888 | 4.818 | 4.862 | 56,561,428 | +0.09(+1.85%) |
Mar 21, 2022 | 4.668 | 4.791 | 4.641 | 4.774 | 60,015,632 | +0.18(+3.83%) |
Mar 18, 2022 | 4.527 | 4.606 | 4.518 | 4.597 | 59,471,428 | +0.07(+1.56%) |
Mar 17, 2022 | 4.412 | 4.545 | 4.351 | 4.527 | 60,574,268 | +0.15(+3.42%) |
Mar 16, 2022 | 4.289 | 4.386 | 4.280 | 4.377 | 47,799,772 | +0.11(+2.69%) |
Mar 15, 2022 | 4.254 | 4.307 | 4.192 | 4.263 | 54,459,596 | -0.01(-0.21%) |
Mar 14, 2022 | 4.342 | 4.410 | 4.272 | 4.272 | 54,306,540 | +0.00(+0.00%) |
Mar 11, 2022 | 4.377 | 4.399 | 4.263 | 4.272 | 56,731,264 | -0.11(-2.41%) |
Mar 10, 2022 | 4.254 | 4.373 | 4.236 | 4.377 | 44,632,368 | +0.02(+0.40%) |
Mar 09, 2022 | 4.316 | 4.412 | 4.307 | 4.360 | 49,190,264 | +0.22(+5.32%) |
Mar 08, 2022 | 4.139 | 4.219 | 4.078 | 4.139 | 62,468,056 | +0.03(+0.64%) |
Mar 07, 2022 | 4.210 | 4.219 | 4.104 | 4.113 | 62,673,364 | -0.15(-3.51%) |
Mar 04, 2022 | 4.227 | 4.280 | 4.166 | 4.263 | 65,596,604 | -0.08(-1.83%) |
Mar 03, 2022 | 4.448 | 4.456 | 4.324 | 4.342 | 60,173,932 | +0.06(+1.44%) |
Mar 02, 2022 | 4.183 | 4.316 | 4.166 | 4.280 | 56,161,148 | +0.11(+2.53%) |
Mar 01, 2022 | 4.227 | 4.298 | 4.117 | 4.175 | 39,991,424 | -0.08(-1.86%) |
Feb 28, 2022 | 4.210 | 4.263 | 4.169 | 4.254 | 28,251,386 | -0.03(-0.75%) |
Feb 25, 2022 | 4.233 | 4.321 | 4.259 | 4.286 | 53,038,472 | +0.00(+0.00%) |
Feb 24, 2022 | 4.189 | 4.303 | 4.110 | 4.286 | 73,362,208 | -0.13(-2.99%) |
Feb 23, 2022 | 4.523 | 4.532 | 4.418 | 4.418 | 35,761,328 | -0.02(-0.40%) |
Feb 22, 2022 | 4.444 | 4.462 | 4.383 | 4.435 | 42,777,584 | -0.02(-0.34%) |
Feb 18, 2022 | 4.451 | 0 | +0.04(+1.00%) | |||
Feb 17, 2022 | 4.442 | 4.473 | 4.380 | 4.407 | 76,045,752 | -0.09(-1.96%) |
Feb 16, 2022 | 4.512 | 4.547 | 4.459 | 4.495 | 47,581,920 | -0.03(-0.58%) |
Feb 15, 2022 | 4.495 | 4.530 | 4.459 | 4.521 | 46,698,636 | +0.07(+1.58%) |
Feb 14, 2022 | 4.407 | 4.477 | 4.389 | 4.451 | 54,279,672 | +0.05(+1.20%) |
Feb 11, 2022 | 4.389 | 4.547 | 4.354 | 4.398 | 155,353,344 | +0.26(+6.38%) |
Feb 10, 2022 | 4.134 | 4.248 | 4.125 | 4.134 | 56,780,472 | +0.06(+1.51%) |
Feb 09, 2022 | 4.116 | 4.143 | 4.064 | 4.072 | 56,827,904 | -0.16(-3.74%) |
Feb 08, 2022 | 4.196 | 4.257 | 4.125 | 4.231 | 49,926,496 | +0.04(+1.05%) |
Feb 07, 2022 | 4.169 | 4.204 | 4.152 | 4.187 | 36,677,400 | +0.01(+0.21%) |
Feb 04, 2022 | 4.160 | 4.204 | 4.134 | 4.178 | 40,045,940 | +0.01(+0.21%) |
Feb 03, 2022 | 4.099 | 4.196 | 4.169 | 57,735,536 | +0.02(+0.42%) | |
Feb 02, 2022 | 4.134 | 4.169 | 4.090 | 4.152 | 44,516,944 | -0.06(-1.46%) |