Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.087 | 4.122 | 4.012 | 4.037 | 3,855,323 | -0.10(-2.41%) |
Dec 29, 2022 | 4.107 | 4.196 | 4.097 | 4.137 | 2,239,410 | +0.04(+0.97%) |
Dec 28, 2022 | 4.137 | 4.196 | 4.087 | 4.097 | 2,258,049 | -0.05(-1.20%) |
Dec 27, 2022 | 4.206 | 4.261 | 4.132 | 4.147 | 3,052,780 | -0.08(-1.89%) |
Dec 23, 2022 | 4.097 | 4.241 | 4.097 | 4.226 | 3,005,354 | +0.11(+2.66%) |
Dec 22, 2022 | 4.127 | 4.157 | 4.047 | 4.117 | 2,059,332 | -0.06(-1.43%) |
Dec 21, 2022 | 4.107 | 4.186 | 4.077 | 4.177 | 2,568,983 | +0.11(+2.70%) |
Dec 20, 2022 | 4.057 | 4.102 | 4.027 | 4.067 | 2,621,238 | +0.02(+0.49%) |
Dec 19, 2022 | 4.017 | 4.082 | 3.997 | 4.047 | 3,337,462 | +0.03(+0.74%) |
Dec 16, 2022 | 3.987 | 4.057 | 3.967 | 4.017 | 8,542,261 | +0.01(+0.25%) |
Dec 15, 2022 | 4.067 | 4.127 | 3.997 | 4.007 | 5,281,865 | -0.16(-3.83%) |
Dec 14, 2022 | 4.137 | 4.196 | 4.107 | 4.167 | 9,077,484 | +0.00(+0.00%) |
Dec 13, 2022 | 4.316 | 4.336 | 4.137 | 4.167 | 9,696,908 | +0.04(+0.97%) |
Dec 12, 2022 | 4.137 | 4.157 | 4.042 | 4.127 | 4,085,190 | -0.03(-0.72%) |
Dec 09, 2022 | 4.196 | 4.241 | 4.147 | 4.157 | 3,161,205 | -0.04(-0.95%) |
Dec 08, 2022 | 4.177 | 4.276 | 4.177 | 4.196 | 4,826,592 | +0.01(+0.24%) |
Dec 07, 2022 | 4.206 | 4.304 | 4.167 | 4.186 | 2,746,965 | -0.04(-0.94%) |
Dec 06, 2022 | 4.216 | 4.261 | 4.157 | 4.226 | 6,181,816 | +0.05(+1.19%) |
Dec 05, 2022 | 4.326 | 4.336 | 4.162 | 4.177 | 3,172,734 | -0.19(-4.34%) |
Dec 02, 2022 | 4.406 | 4.466 | 4.356 | 4.366 | 2,486,017 | -0.11(-2.45%) |
Dec 01, 2022 | 4.555 | 4.590 | 4.476 | 4.476 | 4,547,935 | -0.08(-1.75%) |
Nov 30, 2022 | 4.386 | 4.565 | 4.336 | 4.555 | 4,664,044 | +0.18(+4.10%) |
Nov 29, 2022 | 4.446 | 4.495 | 4.371 | 4.376 | 1,982,861 | -0.04(-0.90%) |
Nov 28, 2022 | 4.486 | 4.535 | 4.391 | 4.416 | 3,057,849 | -0.11(-2.42%) |
Nov 25, 2022 | 4.525 | 4.565 | 4.505 | 4.525 | 1,053,768 | -0.03(-0.66%) |
Nov 23, 2022 | 4.446 | 4.590 | 4.396 | 4.555 | 4,113,033 | +0.10(+2.24%) |
Nov 22, 2022 | 4.436 | 4.476 | 4.396 | 4.456 | 1,609,119 | +0.07(+1.59%) |
Nov 21, 2022 | 4.416 | 4.446 | 4.351 | 4.386 | 1,660,721 | -0.10(-2.22%) |
Nov 18, 2022 | 4.535 | 4.535 | 4.456 | 4.486 | 2,156,040 | +0.00(+0.00%) |
Nov 17, 2022 | 4.446 | 4.515 | 4.436 | 4.486 | 6,663,312 | -0.09(-1.96%) |
Nov 16, 2022 | 4.446 | 4.580 | 4.426 | 4.575 | 5,441,583 | +0.10(+2.23%) |
Nov 15, 2022 | 4.585 | 4.625 | 4.446 | 4.476 | 5,366,087 | +0.01(+0.22%) |
Nov 14, 2022 | 4.535 | 4.545 | 4.456 | 4.466 | 7,751,522 | -0.09(-1.97%) |
Nov 11, 2022 | 4.406 | 4.580 | 4.356 | 4.555 | 6,503,419 | +0.19(+4.34%) |
Nov 10, 2022 | 4.206 | 4.406 | 4.107 | 4.366 | 4,985,945 | +0.36(+8.96%) |
Nov 09, 2022 | 4.037 | 4.107 | 4.007 | 4.007 | 2,902,560 | -0.08(-1.95%) |
Nov 08, 2022 | 4.047 | 4.152 | 3.997 | 4.087 | 4,307,833 | +0.07(+1.74%) |
Nov 07, 2022 | 4.067 | 4.087 | 4.002 | 4.017 | 3,539,016 | -0.01(-0.25%) |
Nov 04, 2022 | 3.818 | 4.027 | 3.818 | 4.027 | 4,114,872 | +0.30(+8.02%) |
Nov 03, 2022 | 3.678 | 3.768 | 3.608 | 3.728 | 5,491,065 | +0.03(+0.81%) |
Nov 02, 2022 | 3.887 | 3.907 | 3.678 | 3.698 | 3,039,640 | -0.22(-5.60%) |
Nov 01, 2022 | 3.907 | 3.977 | 3.798 | 3.917 | 4,597,493 | +0.07(+1.81%) |
Oct 31, 2022 | 3.648 | 3.868 | 3.648 | 3.848 | 5,957,777 | +0.10(+2.66%) |
Oct 28, 2022 | 3.489 | 3.748 | 3.489 | 3.748 | 3,995,853 | +0.23(+6.52%) |
Oct 27, 2022 | 3.489 | 3.668 | 3.389 | 3.519 | 10,766,594 | -0.17(-4.59%) |
Oct 26, 2022 | 3.588 | 3.698 | 3.588 | 3.688 | 4,636,973 | +0.09(+2.49%) |
Oct 25, 2022 | 3.469 | 3.638 | 3.459 | 3.598 | 4,764,235 | +0.09(+2.56%) |
Oct 24, 2022 | 3.489 | 3.519 | 3.429 | 3.509 | 3,133,094 | +0.02(+0.57%) |
Oct 21, 2022 | 3.349 | 3.499 | 3.329 | 3.489 | 3,052,269 | +0.12(+3.55%) |
Oct 20, 2022 | 3.349 | 3.454 | 3.339 | 3.369 | 2,683,899 | +0.03(+0.90%) |
Oct 19, 2022 | 3.409 | 3.459 | 3.314 | 3.339 | 3,706,321 | -0.11(-3.18%) |
Oct 18, 2022 | 3.539 | 3.559 | 3.419 | 3.449 | 4,214,374 | +0.02(+0.58%) |
Oct 17, 2022 | 3.259 | 3.479 | 3.259 | 3.429 | 5,973,548 | +0.24(+7.50%) |
Oct 14, 2022 | 3.339 | 3.379 | 3.190 | 3.190 | 5,122,897 | -0.15(-4.48%) |
Oct 13, 2022 | 3.299 | 3.439 | 3.245 | 3.339 | 8,704,016 | -0.04(-1.18%) |
Oct 12, 2022 | 3.359 | 3.429 | 3.299 | 3.379 | 3,480,840 | +0.01(+0.30%) |
Oct 11, 2022 | 3.389 | 3.429 | 3.329 | 3.369 | 5,824,324 | -0.05(-1.46%) |
Oct 10, 2022 | 3.539 | 3.549 | 3.419 | 3.419 | 2,358,785 | -0.11(-3.11%) |
Oct 07, 2022 | 3.539 | 3.598 | 3.494 | 3.529 | 2,616,755 | -0.05(-1.39%) |
Oct 06, 2022 | 3.568 | 3.648 | 3.549 | 3.578 | 1,957,814 | -0.02(-0.55%) |
Oct 05, 2022 | 3.638 | 3.668 | 3.554 | 3.598 | 3,095,902 | -0.12(-3.22%) |
Oct 04, 2022 | 3.549 | 3.718 | 3.509 | 3.718 | 5,048,092 | +0.25(+7.18%) |
Oct 03, 2022 | 3.429 | 3.529 | 3.364 | 3.469 | 3,901,443 | +0.05(+1.46%) |
Sep 30, 2022 | 3.409 | 3.449 | 3.359 | 3.419 | 3,472,386 | +0.03(+0.88%) |
Sep 29, 2022 | 3.329 | 3.394 | 3.259 | 3.389 | 4,163,399 | +0.00(+0.00%) |
Sep 28, 2022 | 3.269 | 3.399 | 3.259 | 3.389 | 5,077,369 | +0.12(+3.66%) |
Sep 27, 2022 | 3.329 | 3.399 | 3.230 | 3.269 | 5,143,056 | -0.02(-0.61%) |
Sep 26, 2022 | 3.389 | 3.449 | 3.269 | 3.289 | 4,559,611 | -0.14(-4.07%) |
Sep 23, 2022 | 3.429 | 3.459 | 3.339 | 3.429 | 3,232,753 | -0.06(-1.71%) |
Sep 22, 2022 | 3.559 | 3.598 | 3.449 | 3.489 | 4,366,820 | -0.10(-2.78%) |
Sep 21, 2022 | 3.628 | 3.698 | 3.554 | 3.588 | 4,190,533 | +0.04(+1.12%) |
Sep 20, 2022 | 3.628 | 3.648 | 3.509 | 3.549 | 4,416,167 | -0.15(-4.04%) |
Sep 19, 2022 | 3.588 | 3.718 | 3.588 | 3.698 | 3,840,022 | +0.07(+1.92%) |
Sep 16, 2022 | 3.618 | 3.628 | 3.539 | 3.628 | 3,756,243 | -0.01(-0.27%) |
Sep 15, 2022 | 3.788 | 3.877 | 3.603 | 3.638 | 6,079,857 | -0.17(-4.45%) |
Sep 14, 2022 | 3.887 | 3.887 | 3.778 | 3.808 | 5,500,973 | -0.06(-1.55%) |
Sep 13, 2022 | 3.907 | 3.952 | 3.828 | 3.868 | 3,275,671 | -0.16(-3.96%) |
Sep 12, 2022 | 3.997 | 4.057 | 3.967 | 4.027 | 1,786,684 | +0.08(+2.02%) |
Sep 09, 2022 | 3.868 | 3.957 | 3.848 | 3.947 | 1,898,747 | +0.14(+3.66%) |
Sep 08, 2022 | 3.788 | 3.825 | 3.708 | 3.808 | 2,222,078 | -0.02(-0.52%) |
Sep 07, 2022 | 3.748 | 3.848 | 3.748 | 3.828 | 5,992,964 | +0.04(+1.05%) |
Sep 06, 2022 | 3.877 | 3.967 | 3.758 | 3.788 | 2,100,046 | -0.13(-3.31%) |
Sep 02, 2022 | 3.828 | 3.967 | 3.828 | 3.917 | 4,140,783 | +0.15(+3.97%) |
Sep 01, 2022 | 3.738 | 3.798 | 3.613 | 3.768 | 3,635,898 | +0.04(+1.07%) |
Aug 31, 2022 | 3.848 | 3.892 | 3.703 | 3.728 | 5,290,608 | -0.10(-2.60%) |
Aug 30, 2022 | 3.947 | 3.968 | 3.793 | 3.828 | 3,913,919 | -0.09(-2.29%) |
Aug 29, 2022 | 3.977 | 3.995 | 3.887 | 3.917 | 3,492,945 | -0.10(-2.48%) |
Aug 26, 2022 | 4.246 | 4.256 | 3.748 | 4.017 | 6,385,737 | -0.18(-4.28%) |
Aug 25, 2022 | 4.157 | 4.206 | 4.117 | 4.196 | 2,747,258 | +0.06(+1.45%) |
Aug 24, 2022 | 4.186 | 4.226 | 4.137 | 4.137 | 2,800,981 | -0.06(-1.43%) |
Aug 23, 2022 | 4.147 | 4.236 | 4.117 | 4.196 | 2,678,324 | +0.06(+1.45%) |
Aug 22, 2022 | 4.186 | 4.226 | 4.137 | 4.137 | 2,378,782 | -0.12(-2.81%) |
Aug 19, 2022 | 4.316 | 4.336 | 4.236 | 4.256 | 3,112,552 | -0.11(-2.51%) |
Aug 18, 2022 | 4.406 | 4.466 | 4.326 | 4.366 | 2,316,562 | -0.09(-2.01%) |
Aug 17, 2022 | 4.436 | 4.481 | 4.416 | 4.456 | 4,433,952 | -0.08(-1.76%) |
Aug 16, 2022 | 4.515 | 4.545 | 4.416 | 4.535 | 5,273,192 | +0.02(+0.44%) |
Aug 15, 2022 | 4.575 | 4.615 | 4.505 | 4.515 | 4,321,432 | -0.13(-2.79%) |
Aug 12, 2022 | 4.555 | 4.645 | 4.535 | 4.645 | 3,245,711 | +0.13(+2.87%) |
Aug 11, 2022 | 4.575 | 4.635 | 4.486 | 4.515 | 3,367,308 | +0.01(+0.22%) |
Aug 10, 2022 | 4.396 | 4.585 | 4.376 | 4.505 | 7,711,859 | +0.23(+5.36%) |
Aug 09, 2022 | 4.386 | 4.386 | 4.276 | 4.276 | 3,311,584 | -0.13(-2.94%) |
Aug 08, 2022 | 4.406 | 4.510 | 4.386 | 4.406 | 4,238,166 | +0.07(+1.61%) |
Aug 05, 2022 | 4.196 | 4.336 | 4.167 | 4.336 | 3,397,654 | +0.05(+1.16%) |
Aug 04, 2022 | 4.276 | 4.406 | 4.251 | 4.286 | 3,823,055 | -0.01(-0.23%) |
Aug 03, 2022 | 4.077 | 4.321 | 4.042 | 4.296 | 4,532,394 | +0.24(+5.90%) |
Aug 02, 2022 | 4.097 | 4.097 | 3.977 | 4.057 | 2,122,253 | -0.05(-1.21%) |
Aug 01, 2022 | 3.957 | 4.117 | 3.917 | 4.107 | 5,076,507 | +0.11(+2.74%) |
Jul 29, 2022 | 3.987 | 4.082 | 3.982 | 3.997 | 6,984,788 | +0.02(+0.50%) |
Jul 28, 2022 | 3.957 | 3.977 | 3.818 | 3.977 | 2,444,630 | +0.03(+0.76%) |
Jul 27, 2022 | 3.887 | 3.947 | 3.823 | 3.947 | 4,502,448 | +0.08(+2.06%) |
Jul 26, 2022 | 3.977 | 3.997 | 3.863 | 3.868 | 2,661,039 | -0.16(-3.96%) |
Jul 25, 2022 | 3.977 | 4.047 | 3.897 | 4.027 | 2,256,763 | +0.06(+1.51%) |
Jul 22, 2022 | 4.027 | 4.087 | 3.962 | 3.967 | 1,944,047 | -0.01(-0.25%) |
Jul 21, 2022 | 3.887 | 3.977 | 3.833 | 3.977 | 2,171,527 | +0.08(+2.05%) |
Jul 20, 2022 | 3.937 | 4.007 | 3.877 | 3.897 | 1,903,648 | -0.07(-1.76%) |
Jul 19, 2022 | 3.917 | 3.972 | 3.892 | 3.967 | 3,076,754 | +0.10(+2.58%) |
Jul 18, 2022 | 3.917 | 3.977 | 3.858 | 3.868 | 2,709,805 | -0.02(-0.51%) |
Jul 15, 2022 | 3.818 | 3.902 | 3.738 | 3.887 | 4,162,469 | +0.13(+3.45%) |
Jul 14, 2022 | 3.778 | 3.788 | 3.668 | 3.758 | 3,484,219 | -0.10(-2.58%) |
Jul 13, 2022 | 3.808 | 3.877 | 3.698 | 3.858 | 2,612,348 | +0.00(+0.00%) |
Jul 12, 2022 | 3.748 | 3.858 | 3.718 | 3.858 | 2,611,819 | +0.10(+2.65%) |
Jul 11, 2022 | 3.838 | 3.848 | 3.728 | 3.758 | 2,410,143 | -0.13(-3.33%) |
Jul 08, 2022 | 3.917 | 3.917 | 3.798 | 3.887 | 3,022,133 | -0.03(-0.76%) |
Jul 07, 2022 | 3.927 | 3.987 | 3.892 | 3.917 | 2,615,863 | +0.05(+1.29%) |
Jul 06, 2022 | 3.858 | 3.937 | 3.818 | 3.868 | 3,959,578 | -0.06(-1.52%) |
Jul 05, 2022 | 3.728 | 3.927 | 3.658 | 3.927 | 5,737,365 | +0.08(+2.07%) |
Jul 01, 2022 | 3.868 | 3.887 | 3.738 | 3.848 | 4,198,166 | -0.06(-1.53%) |
Jun 30, 2022 | 3.758 | 3.917 | 3.678 | 3.907 | 10,450,250 | +0.05(+1.29%) |
Jun 29, 2022 | 3.858 | 3.927 | 3.758 | 3.858 | 8,911,373 | -0.04(-1.02%) |
Jun 28, 2022 | 3.927 | 4.017 | 3.838 | 3.897 | 8,941,035 | -0.01(-0.26%) |
Jun 27, 2022 | 3.868 | 3.907 | 3.778 | 3.907 | 6,807,137 | +0.03(+0.77%) |
Jun 24, 2022 | 3.788 | 3.957 | 3.698 | 3.877 | 11,181,024 | +0.16(+4.29%) |
Jun 23, 2022 | 3.628 | 3.763 | 3.578 | 3.718 | 9,027,484 | +0.11(+3.04%) |
Jun 22, 2022 | 3.559 | 3.618 | 3.499 | 3.608 | 9,817,002 | -0.01(-0.28%) |
Jun 21, 2022 | 3.568 | 3.638 | 3.489 | 3.618 | 10,170,653 | +0.17(+4.91%) |
Jun 17, 2022 | 3.319 | 3.524 | 3.210 | 3.449 | 25,832,926 | +0.14(+4.22%) |
Jun 16, 2022 | 3.449 | 3.499 | 3.284 | 3.309 | 16,370,568 | -0.23(-6.48%) |
Jun 15, 2022 | 3.588 | 3.628 | 3.434 | 3.539 | 14,889,873 | -0.02(-0.56%) |
Jun 14, 2022 | 3.658 | 3.688 | 3.559 | 3.559 | 6,682,459 | -0.06(-1.65%) |
Jun 13, 2022 | 3.758 | 3.758 | 3.564 | 3.618 | 13,969,570 | -0.22(-5.71%) |
Jun 10, 2022 | 3.997 | 4.032 | 3.838 | 3.838 | 9,329,485 | -0.25(-6.10%) |
Jun 09, 2022 | 4.246 | 4.246 | 4.087 | 4.087 | 9,098,661 | -0.17(-3.98%) |
Jun 08, 2022 | 4.286 | 4.296 | 4.196 | 4.256 | 5,075,181 | -0.08(-1.84%) |
Jun 07, 2022 | 4.296 | 4.356 | 4.246 | 4.336 | 2,271,267 | -0.04(-0.91%) |
Jun 06, 2022 | 4.386 | 4.461 | 4.346 | 4.376 | 2,086,853 | +0.03(+0.69%) |
Jun 03, 2022 | 4.336 | 4.376 | 4.261 | 4.346 | 5,746,881 | -0.03(-0.68%) |
Jun 02, 2022 | 4.436 | 4.476 | 4.356 | 4.376 | 8,576,344 | -0.07(-1.57%) |
Jun 01, 2022 | 4.625 | 4.685 | 4.396 | 4.446 | 8,497,935 | -0.21(-4.50%) |
May 31, 2022 | 4.605 | 4.695 | 4.417 | 4.655 | 18,961,782 | +0.10(+2.19%) |
May 27, 2022 | 4.426 | 4.585 | 4.426 | 4.555 | 4,982,387 | +0.16(+3.63%) |
May 26, 2022 | 4.326 | 4.456 | 4.306 | 4.396 | 5,941,773 | +0.10(+2.32%) |
May 25, 2022 | 4.137 | 4.306 | 4.137 | 4.296 | 5,449,431 | +0.10(+2.38%) |
May 24, 2022 | 4.296 | 4.326 | 4.112 | 4.196 | 6,748,355 | -0.15(-3.44%) |
May 23, 2022 | 4.416 | 4.466 | 4.306 | 4.346 | 8,069,096 | -0.05(-1.13%) |
May 20, 2022 | 4.685 | 4.685 | 4.301 | 4.396 | 5,521,158 | +0.01(+0.23%) |
May 19, 2022 | 4.246 | 4.446 | 4.216 | 4.386 | 4,730,264 | +0.10(+2.33%) |
May 18, 2022 | 4.376 | 4.451 | 4.256 | 4.286 | 3,397,365 | -0.19(-4.23%) |
May 17, 2022 | 4.426 | 4.515 | 4.356 | 4.476 | 5,037,215 | +0.12(+2.75%) |
May 16, 2022 | 4.067 | 4.356 | 4.057 | 4.356 | 8,268,441 | +0.25(+6.07%) |
May 13, 2022 | 4.047 | 4.157 | 4.047 | 4.107 | 4,552,680 | +0.12(+3.00%) |
May 12, 2022 | 3.887 | 4.097 | 3.808 | 3.987 | 8,473,528 | +0.04(+1.01%) |
May 11, 2022 | 4.017 | 4.107 | 3.937 | 3.947 | 4,497,664 | -0.06(-1.49%) |
May 10, 2022 | 4.057 | 4.102 | 3.887 | 4.007 | 7,065,083 | +0.03(+0.75%) |
May 09, 2022 | 4.127 | 4.167 | 3.947 | 3.977 | 5,387,072 | -0.20(-4.77%) |
May 06, 2022 | 4.256 | 4.361 | 4.121 | 4.177 | 5,582,675 | -0.08(-1.87%) |
May 05, 2022 | 4.446 | 4.495 | 4.147 | 4.256 | 10,796,377 | -0.31(-6.77%) |
May 04, 2022 | 4.446 | 4.585 | 4.346 | 4.565 | 5,437,127 | +0.11(+2.46%) |
May 03, 2022 | 4.386 | 4.495 | 4.351 | 4.456 | 6,189,189 | +0.11(+2.52%) |
May 02, 2022 | 4.366 | 4.396 | 4.236 | 4.346 | 4,765,634 | -0.04(-0.91%) |
Apr 29, 2022 | 4.466 | 4.650 | 4.346 | 4.386 | 6,592,112 | -0.14(-3.08%) |
Apr 28, 2022 | 4.535 | 4.605 | 4.256 | 4.525 | 10,986,043 | +0.25(+5.83%) |
Apr 27, 2022 | 4.186 | 4.296 | 4.137 | 4.276 | 9,625,622 | +0.15(+3.62%) |
Apr 26, 2022 | 4.326 | 4.361 | 4.127 | 4.127 | 4,805,705 | -0.26(-5.91%) |
Apr 25, 2022 | 4.366 | 4.386 | 4.206 | 4.386 | 7,885,105 | +0.00(+0.00%) |
Apr 22, 2022 | 4.585 | 4.585 | 4.356 | 4.386 | 6,682,415 | -0.18(-3.93%) |
Apr 21, 2022 | 4.894 | 4.924 | 4.565 | 4.565 | 7,707,057 | -0.31(-6.34%) |
Apr 20, 2022 | 4.874 | 4.984 | 4.805 | 4.874 | 8,532,849 | +0.12(+2.52%) |
Apr 19, 2022 | 4.585 | 4.800 | 4.575 | 4.755 | 9,776,505 | +0.17(+3.70%) |
Apr 18, 2022 | 4.605 | 4.705 | 4.567 | 4.585 | 6,188,162 | -0.03(-0.65%) |
Apr 14, 2022 | 4.705 | 4.755 | 4.595 | 4.615 | 3,955,822 | -0.11(-2.32%) |
Apr 13, 2022 | 4.615 | 4.755 | 4.565 | 4.725 | 6,075,740 | +0.20(+4.41%) |
Apr 12, 2022 | 4.595 | 4.705 | 4.505 | 4.525 | 7,142,214 | +0.02(+0.44%) |
Apr 11, 2022 | 4.466 | 4.595 | 4.466 | 4.505 | 11,978,479 | -0.01(-0.22%) |
Apr 08, 2022 | 4.735 | 4.735 | 4.510 | 4.515 | 14,405,738 | -0.22(-4.63%) |
Apr 07, 2022 | 4.854 | 4.874 | 4.725 | 4.735 | 6,487,403 | -0.10(-2.06%) |
Apr 06, 2022 | 4.984 | 5.014 | 4.800 | 4.834 | 9,309,974 | -0.22(-4.34%) |
Apr 05, 2022 | 5.163 | 5.253 | 5.024 | 5.054 | 7,456,255 | -0.20(-3.80%) |
Apr 04, 2022 | 5.432 | 5.472 | 5.253 | 5.253 | 5,641,303 | -0.02(-0.38%) |
Apr 01, 2022 | 5.343 | 5.393 | 5.163 | 5.273 | 6,835,752 | +0.00(+0.00%) |
Mar 31, 2022 | 5.263 | 5.373 | 5.253 | 5.273 | 13,244,330 | -0.03(-0.56%) |
Mar 30, 2022 | 5.353 | 5.432 | 5.223 | 5.303 | 14,019,220 | -0.12(-2.21%) |
Mar 29, 2022 | 5.253 | 5.482 | 5.233 | 5.423 | 7,420,869 | +0.23(+4.41%) |
Mar 28, 2022 | 5.243 | 5.263 | 5.153 | 5.193 | 6,815,660 | -0.12(-2.25%) |
Mar 25, 2022 | 5.203 | 5.318 | 5.193 | 5.313 | 4,801,419 | +0.06(+1.14%) |
Mar 24, 2022 | 5.223 | 5.313 | 5.173 | 5.253 | 5,946,876 | +0.07(+1.35%) |
Mar 23, 2022 | 5.193 | 5.283 | 5.109 | 5.183 | 5,109,003 | -0.06(-1.14%) |
Mar 22, 2022 | 5.243 | 5.313 | 5.203 | 5.243 | 6,526,713 | +0.06(+1.15%) |
Mar 21, 2022 | 5.343 | 5.343 | 5.133 | 5.183 | 3,637,006 | -0.07(-1.33%) |
Mar 18, 2022 | 5.133 | 5.273 | 5.054 | 5.253 | 5,441,103 | +0.09(+1.74%) |
Mar 17, 2022 | 5.084 | 5.183 | 5.024 | 5.163 | 4,523,449 | +0.09(+1.77%) |
Mar 16, 2022 | 4.964 | 5.094 | 4.934 | 5.074 | 10,318,810 | +0.17(+3.46%) |
Mar 15, 2022 | 4.695 | 4.914 | 4.615 | 4.904 | 7,069,684 | +0.20(+4.24%) |
Mar 14, 2022 | 4.834 | 4.854 | 4.615 | 4.705 | 6,695,348 | -0.06(-1.26%) |
Mar 11, 2022 | 4.814 | 4.874 | 4.705 | 4.765 | 6,751,960 | +0.05(+1.06%) |
Mar 10, 2022 | 4.854 | 4.700 | 4.715 | 7,644,452 | -0.23(-4.64%) | |
Mar 09, 2022 | 4.894 | 4.969 | 4.755 | 4.944 | 14,663,921 | +0.20(+4.20%) |
Mar 08, 2022 | 4.466 | 4.795 | 4.411 | 4.745 | 20,480,492 | +0.33(+7.45%) |
Mar 07, 2022 | 4.695 | 4.725 | 4.331 | 4.416 | 18,189,032 | -0.31(-6.54%) |
Mar 04, 2022 | 4.984 | 5.009 | 4.640 | 4.725 | 30,092,278 | -0.36(-7.06%) |
Mar 03, 2022 | 5.163 | 5.163 | 4.999 | 5.084 | 7,598,035 | +0.01(+0.20%) |
Mar 02, 2022 | 5.084 | 5.084 | 4.884 | 5.074 | 11,051,393 | +0.11(+2.21%) |
Mar 01, 2022 | 5.034 | 5.133 | 4.964 | 4.964 | 10,000,801 | -0.12(-2.35%) |
Feb 28, 2022 | 5.044 | 5.109 | 4.954 | 5.084 | 8,862,919 | -0.04(-0.78%) |
Feb 25, 2022 | 5.054 | 5.169 | 5.088 | 5.123 | 8,513,961 | +0.10(+1.98%) |
Feb 24, 2022 | 4.944 | 5.054 | 4.829 | 5.024 | 14,012,745 | -0.09(-1.75%) |
Feb 23, 2022 | 5.383 | 5.492 | 5.064 | 5.114 | 15,138,281 | -0.36(-6.56%) |
Feb 22, 2022 | 5.482 | 5.657 | 5.403 | 5.472 | 7,126,371 | -0.09(-1.61%) |
Feb 18, 2022 | 5.562 | 0 | -0.05(-0.89%) | |||
Feb 17, 2022 | 5.582 | 5.702 | 5.562 | 5.612 | 6,501,619 | -0.08(-1.40%) |
Feb 16, 2022 | 5.662 | 5.761 | 5.582 | 5.692 | 7,024,819 | +0.02(+0.35%) |
Feb 15, 2022 | 5.462 | 5.722 | 5.443 | 5.672 | 8,435,285 | +0.28(+5.18%) |
Feb 14, 2022 | 5.572 | 5.602 | 5.353 | 5.393 | 8,599,715 | -0.19(-3.39%) |
Feb 11, 2022 | 5.552 | 5.707 | 5.492 | 5.582 | 13,858,745 | +0.01(+0.18%) |
Feb 10, 2022 | 5.991 | 6.031 | 5.545 | 5.572 | 15,853,434 | -0.49(-8.06%) |
Feb 09, 2022 | 5.881 | 6.060 | 5.851 | 6.060 | 11,522,409 | +0.20(+3.40%) |
Feb 08, 2022 | 5.891 | 5.911 | 5.781 | 5.861 | 12,875,382 | +0.02(+0.34%) |
Feb 07, 2022 | 6.001 | 6.001 | 5.831 | 5.841 | 10,133,720 | -0.12(-2.01%) |
Feb 04, 2022 | 6.011 | 6.011 | 5.911 | 5.961 | 5,117,823 | -0.07(-1.16%) |
Feb 03, 2022 | 6.140 | 6.011 | 6.031 | 6,479,616 | -0.21(-3.35%) | |
Feb 02, 2022 | 6.200 | 6.310 | 6.170 | 6.240 | 6,565,166 | +0.04(+0.64%) |
Feb 01, 2022 | 6.110 | 6.265 | 6.110 | 6.200 | 4,816,458 | +0.10(+1.63%) |
Jan 31, 2022 | 6.041 | 5.991 | 6.100 | 5,175,535 | +0.02(+0.33%) | |
Jan 28, 2022 | 5.851 | 6.100 | 5.851 | 6.080 | 11,680,306 | +0.15(+2.52%) |
Jan 27, 2022 | 6.031 | 6.200 | 5.856 | 5.931 | 8,934,350 | -0.03(-0.50%) |
Jan 26, 2022 | 6.021 | 6.190 | 5.951 | 5.961 | 14,366,065 | +0.02(+0.34%) |
Jan 25, 2022 | 5.622 | 5.961 | 5.562 | 5.941 | 17,477,158 | +0.23(+4.01%) |
Jan 24, 2022 | 5.682 | 5.732 | 5.263 | 5.712 | 21,062,326 | -0.12(-2.05%) |
Jan 21, 2022 | 6.220 | 6.300 | 5.821 | 5.831 | 19,478,808 | -0.44(-7.00%) |
Jan 20, 2022 | 6.579 | 6.609 | 6.260 | 6.270 | 7,320,558 | -0.29(-4.41%) |
Jan 19, 2022 | 6.718 | 6.788 | 6.549 | 6.559 | 5,352,639 | -0.12(-1.79%) |
Jan 18, 2022 | 6.738 | 6.758 | 6.644 | 6.678 | 6,354,332 | -0.12(-1.76%) |
Jan 14, 2022 | 6.798 | 0 | +0.09(+1.34%) | |||
Jan 13, 2022 | 6.778 | 6.798 | 6.673 | 6.708 | 7,607,587 | -0.04(-0.59%) |
Jan 12, 2022 | 6.469 | 6.748 | 6.449 | 6.748 | 9,186,095 | +0.29(+4.48%) |
Jan 11, 2022 | 6.399 | 6.469 | 6.310 | 6.459 | 5,828,199 | +0.11(+1.73%) |
Jan 10, 2022 | 6.479 | 6.489 | 6.270 | 6.350 | 8,194,975 | -0.18(-2.75%) |
Jan 07, 2022 | 6.569 | 6.594 | 6.439 | 6.529 | 4,246,564 | -0.05(-0.76%) |
Jan 06, 2022 | 6.659 | 6.686 | 6.504 | 6.579 | 4,404,511 | -0.02(-0.30%) |
Jan 05, 2022 | 6.659 | 6.908 | 6.594 | 6.599 | 7,992,043 | -0.05(-0.75%) |
Jan 04, 2022 | 6.659 | 6.743 | 6.619 | 6.649 | 6,836,430 | -0.01(-0.15%) |