Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.102 | 4.125 | 4.032 | 4.046 | 1,077,227 | -0.07(-1.81%) |
Feb 27, 2023 | 4.167 | 4.317 | 4.074 | 4.121 | 1,718,310 | +0.04(+0.91%) |
Feb 24, 2023 | 3.860 | 4.116 | 3.832 | 4.084 | 3,124,794 | +0.16(+4.04%) |
Feb 23, 2023 | 3.925 | 3.934 | 3.771 | 3.925 | 1,335,973 | +0.05(+1.20%) |
Feb 22, 2023 | 3.841 | 3.916 | 3.813 | 3.878 | 1,604,898 | +0.04(+0.97%) |
Feb 21, 2023 | 3.925 | 3.962 | 3.808 | 3.841 | 1,292,537 | -0.14(-3.51%) |
Feb 17, 2023 | 3.944 | 3.995 | 3.888 | 3.981 | 1,115,618 | +0.03(+0.71%) |
Feb 16, 2023 | 3.878 | 4.102 | 3.832 | 3.953 | 1,434,893 | +0.02(+0.47%) |
Feb 15, 2023 | 3.870 | 3.971 | 3.847 | 3.934 | 675,994 | +0.04(+0.95%) |
Feb 14, 2023 | 3.944 | 3.980 | 3.865 | 3.898 | 1,179,220 | -0.07(-1.86%) |
Feb 13, 2023 | 3.907 | 3.985 | 3.861 | 3.971 | 688,791 | +0.06(+1.41%) |
Feb 10, 2023 | 3.815 | 3.930 | 3.782 | 3.916 | 1,111,059 | +0.08(+2.16%) |
Feb 09, 2023 | 4.008 | 4.063 | 3.819 | 3.833 | 835,339 | -0.11(-2.80%) |
Feb 08, 2023 | 4.008 | 4.050 | 3.898 | 3.944 | 1,064,598 | -0.10(-2.51%) |
Feb 07, 2023 | 4.073 | 4.100 | 3.999 | 4.045 | 1,190,623 | -0.05(-1.13%) |
Feb 06, 2023 | 4.220 | 4.257 | 4.086 | 4.091 | 1,078,717 | -0.18(-4.31%) |
Feb 03, 2023 | 4.192 | 4.285 | 4.165 | 4.275 | 1,284,619 | +0.03(+0.65%) |
Feb 02, 2023 | 4.119 | 4.395 | 4.119 | 4.248 | 1,800,465 | +0.15(+3.60%) |
Feb 01, 2023 | 4.017 | 4.174 | 3.934 | 4.100 | 2,371,801 | +0.13(+3.25%) |
Jan 31, 2023 | 3.980 | 4.331 | 3.879 | 3.971 | 2,940,433 | -0.02(-0.46%) |
Jan 30, 2023 | 3.870 | 4.008 | 3.851 | 3.990 | 2,671,058 | +0.06(+1.41%) |
Jan 27, 2023 | 3.916 | 3.953 | 3.851 | 3.934 | 799,373 | +0.02(+0.47%) |
Jan 26, 2023 | 4.165 | 4.220 | 3.815 | 3.916 | 2,281,383 | -0.20(-4.92%) |
Jan 25, 2023 | 4.174 | 4.252 | 4.109 | 4.119 | 1,248,054 | -0.09(-2.19%) |
Jan 24, 2023 | 4.229 | 4.248 | 4.119 | 4.211 | 1,022,487 | +0.01(+0.22%) |
Jan 23, 2023 | 3.962 | 4.275 | 3.957 | 4.202 | 1,236,933 | +0.24(+6.05%) |
Jan 20, 2023 | 3.916 | 3.999 | 3.851 | 3.962 | 1,058,209 | +0.09(+2.38%) |
Jan 19, 2023 | 3.879 | 3.916 | 3.851 | 3.870 | 1,188,084 | -0.06(-1.41%) |
Jan 18, 2023 | 4.091 | 4.155 | 3.902 | 3.925 | 1,089,328 | -0.13(-3.18%) |
Jan 17, 2023 | 4.192 | 4.229 | 4.022 | 4.054 | 1,280,051 | -0.16(-3.72%) |
Jan 13, 2023 | 4.303 | 4.390 | 4.211 | 4.211 | 1,159,107 | -0.13(-2.97%) |
Jan 12, 2023 | 4.432 | 4.469 | 4.294 | 4.340 | 1,638,649 | -0.07(-1.67%) |
Jan 11, 2023 | 4.367 | 4.441 | 4.367 | 4.413 | 1,253,062 | +0.06(+1.48%) |
Jan 10, 2023 | 4.303 | 4.358 | 4.206 | 4.349 | 2,078,144 | +0.06(+1.29%) |
Jan 09, 2023 | 4.294 | 4.409 | 4.183 | 4.294 | 1,918,618 | +0.06(+1.30%) |
Jan 06, 2023 | 4.220 | 4.381 | 4.179 | 4.238 | 2,315,533 | +0.09(+2.22%) |
Jan 05, 2023 | 3.861 | 4.160 | 3.824 | 4.146 | 2,894,138 | +0.27(+6.89%) |
Jan 04, 2023 | 3.759 | 3.888 | 3.759 | 3.879 | 2,566,019 | +0.18(+4.73%) |
Jan 03, 2023 | 3.529 | 3.732 | 3.529 | 3.704 | 1,574,273 | +0.20(+5.79%) |
Dec 30, 2022 | 3.382 | 3.520 | 3.372 | 3.501 | 1,137,771 | +0.05(+1.33%) |
Dec 29, 2022 | 3.243 | 3.460 | 3.100 | 3.455 | 2,024,838 | +0.12(+3.59%) |
Dec 28, 2022 | 3.464 | 3.500 | 3.317 | 3.335 | 1,160,462 | -0.14(-3.98%) |
Dec 27, 2022 | 3.492 | 3.501 | 3.428 | 3.474 | 638,364 | -0.02(-0.53%) |
Dec 23, 2022 | 3.409 | 3.511 | 3.391 | 3.492 | 1,358,688 | +0.06(+1.88%) |
Dec 22, 2022 | 3.446 | 3.457 | 3.317 | 3.428 | 1,878,088 | -0.08(-2.36%) |
Dec 21, 2022 | 3.501 | 3.649 | 3.469 | 3.511 | 1,769,116 | +0.04(+1.06%) |
Dec 20, 2022 | 3.418 | 3.520 | 3.382 | 3.474 | 2,044,856 | +0.04(+1.07%) |
Dec 19, 2022 | 3.538 | 3.591 | 3.428 | 3.437 | 1,490,269 | -0.11(-3.12%) |
Dec 16, 2022 | 3.640 | 3.704 | 3.537 | 3.547 | 3,682,252 | -0.14(-3.75%) |
Dec 15, 2022 | 3.815 | 3.861 | 3.667 | 3.686 | 1,697,816 | -0.20(-5.21%) |
Dec 14, 2022 | 3.934 | 3.990 | 3.828 | 3.888 | 1,642,253 | -0.02(-0.47%) |
Dec 13, 2022 | 4.073 | 4.132 | 3.879 | 3.907 | 2,794,615 | -0.06(-1.40%) |
Dec 12, 2022 | 3.529 | 4.003 | 3.529 | 3.962 | 3,480,282 | +0.43(+12.27%) |
Dec 09, 2022 | 3.483 | 3.580 | 3.446 | 3.529 | 825,184 | +0.03(+0.79%) |
Dec 08, 2022 | 3.492 | 3.702 | 3.492 | 3.501 | 1,688,101 | +0.02(+0.53%) |
Dec 07, 2022 | 3.547 | 3.557 | 3.464 | 3.483 | 1,684,449 | -0.07(-2.07%) |
Dec 06, 2022 | 3.658 | 3.658 | 3.446 | 3.557 | 2,575,290 | -0.08(-2.28%) |
Dec 05, 2022 | 3.630 | 3.695 | 3.538 | 3.640 | 1,593,118 | +0.00(+0.00%) |
Dec 02, 2022 | 3.464 | 3.640 | 3.404 | 3.640 | 1,511,334 | +0.11(+3.13%) |
Dec 01, 2022 | 3.520 | 3.575 | 3.483 | 3.529 | 1,013,361 | +0.01(+0.26%) |
Nov 30, 2022 | 3.409 | 3.534 | 3.262 | 3.520 | 2,377,390 | +0.13(+3.80%) |
Nov 29, 2022 | 3.363 | 3.400 | 3.317 | 3.391 | 849,754 | +0.03(+0.82%) |
Nov 28, 2022 | 3.317 | 3.405 | 3.308 | 3.363 | 1,352,992 | +0.01(+0.27%) |
Nov 25, 2022 | 3.391 | 3.409 | 3.345 | 3.354 | 410,842 | -0.05(-1.36%) |
Nov 23, 2022 | 3.363 | 3.418 | 3.326 | 3.400 | 1,076,502 | +0.01(+0.27%) |
Nov 22, 2022 | 3.326 | 3.391 | 3.262 | 3.391 | 1,332,595 | +0.09(+2.79%) |
Nov 21, 2022 | 3.382 | 3.474 | 3.239 | 3.299 | 2,402,838 | -0.03(-0.83%) |
Nov 18, 2022 | 3.335 | 3.372 | 3.179 | 3.326 | 2,997,144 | +0.04(+1.12%) |
Nov 17, 2022 | 3.022 | 3.289 | 3.013 | 3.289 | 3,535,810 | +0.21(+6.89%) |
Nov 16, 2022 | 3.179 | 3.211 | 3.022 | 3.077 | 2,485,688 | -0.15(-4.57%) |
Nov 15, 2022 | 3.124 | 3.271 | 3.124 | 3.225 | 1,933,735 | +0.12(+3.86%) |
Nov 14, 2022 | 3.050 | 3.124 | 3.008 | 3.105 | 2,279,949 | +0.06(+2.12%) |
Nov 11, 2022 | 2.995 | 3.050 | 2.864 | 3.041 | 2,331,674 | +0.05(+1.82%) |
Nov 10, 2022 | 2.923 | 3.104 | 2.914 | 2.986 | 2,578,859 | +0.22(+7.87%) |
Nov 09, 2022 | 2.895 | 2.914 | 2.750 | 2.768 | 1,617,613 | -0.15(-4.98%) |
Nov 08, 2022 | 2.923 | 2.954 | 2.841 | 2.914 | 1,937,526 | +0.01(+0.31%) |
Nov 07, 2022 | 2.832 | 2.954 | 2.831 | 2.904 | 1,862,780 | +0.08(+2.89%) |
Nov 04, 2022 | 2.805 | 2.895 | 2.750 | 2.823 | 1,534,970 | +0.06(+2.30%) |
Nov 03, 2022 | 2.732 | 2.768 | 2.687 | 2.759 | 1,076,328 | -0.02(-0.65%) |
Nov 02, 2022 | 3.013 | 3.013 | 2.768 | 2.777 | 1,939,060 | -0.30(-9.73%) |
Nov 01, 2022 | 2.687 | 3.104 | 2.641 | 3.077 | 3,634,774 | +0.25(+9.00%) |
Oct 31, 2022 | 2.741 | 2.850 | 2.687 | 2.823 | 3,222,857 | +0.08(+2.98%) |
Oct 28, 2022 | 2.659 | 2.750 | 2.623 | 2.741 | 1,441,672 | +0.11(+4.14%) |
Oct 27, 2022 | 2.687 | 2.696 | 2.614 | 2.632 | 1,785,724 | -0.03(-1.02%) |
Oct 26, 2022 | 2.659 | 2.718 | 2.605 | 2.659 | 2,297,644 | +0.01(+0.34%) |
Oct 25, 2022 | 2.650 | 2.705 | 2.628 | 2.650 | 1,430,231 | +0.00(+0.00%) |
Oct 24, 2022 | 2.659 | 2.696 | 2.628 | 2.650 | 1,444,083 | -0.01(-0.34%) |
Oct 21, 2022 | 2.659 | 2.688 | 2.578 | 2.659 | 1,134,641 | +0.02(+0.69%) |
Oct 20, 2022 | 2.687 | 2.750 | 2.632 | 2.641 | 1,644,991 | -0.04(-1.36%) |
Oct 19, 2022 | 2.678 | 2.741 | 2.641 | 2.678 | 1,388,750 | -0.06(-2.32%) |
Oct 18, 2022 | 2.696 | 2.764 | 2.673 | 2.741 | 1,855,790 | +0.11(+4.14%) |
Oct 17, 2022 | 2.587 | 2.650 | 2.578 | 2.632 | 1,921,782 | +0.08(+3.20%) |
Oct 14, 2022 | 2.514 | 2.569 | 2.496 | 2.550 | 1,310,256 | +0.05(+2.18%) |
Oct 13, 2022 | 2.414 | 2.550 | 2.396 | 2.496 | 1,243,767 | -0.01(-0.36%) |
Oct 12, 2022 | 2.487 | 2.560 | 2.451 | 2.505 | 1,795,124 | +0.03(+1.10%) |
Oct 11, 2022 | 2.387 | 2.510 | 2.373 | 2.478 | 1,708,014 | +0.07(+3.02%) |
Oct 10, 2022 | 2.405 | 2.432 | 2.333 | 2.405 | 1,357,147 | +0.00(+0.00%) |
Oct 07, 2022 | 2.333 | 2.423 | 2.324 | 2.405 | 1,952,782 | +0.05(+1.92%) |
Oct 06, 2022 | 2.387 | 2.432 | 2.352 | 2.360 | 1,117,797 | -0.05(-2.26%) |
Oct 05, 2022 | 2.314 | 2.423 | 2.279 | 2.414 | 1,162,421 | +0.03(+1.14%) |
Oct 04, 2022 | 2.233 | 2.387 | 2.233 | 2.387 | 1,653,926 | +0.21(+9.58%) |
Oct 03, 2022 | 2.142 | 2.206 | 2.088 | 2.178 | 1,477,376 | +0.06(+3.00%) |
Sep 30, 2022 | 2.106 | 2.215 | 2.101 | 2.115 | 1,677,352 | -0.03(-1.27%) |
Sep 29, 2022 | 2.242 | 2.244 | 2.106 | 2.142 | 1,807,671 | -0.14(-5.98%) |
Sep 28, 2022 | 2.206 | 2.324 | 2.196 | 2.278 | 1,122,405 | +0.09(+4.15%) |
Sep 27, 2022 | 2.224 | 2.275 | 2.169 | 2.187 | 1,064,179 | -0.02(-0.82%) |
Sep 26, 2022 | 2.378 | 2.423 | 2.196 | 2.206 | 1,987,077 | -0.20(-8.30%) |
Sep 23, 2022 | 2.178 | 2.432 | 2.151 | 2.405 | 3,813,616 | +0.20(+9.05%) |
Sep 22, 2022 | 2.242 | 2.260 | 2.183 | 2.206 | 1,561,825 | -0.05(-2.02%) |
Sep 21, 2022 | 2.324 | 2.342 | 2.242 | 2.251 | 1,500,394 | -0.05(-2.36%) |
Sep 20, 2022 | 2.333 | 2.378 | 2.287 | 2.305 | 1,068,050 | -0.05(-2.31%) |
Sep 19, 2022 | 2.314 | 2.387 | 2.305 | 2.360 | 1,794,409 | +0.00(+0.00%) |
Sep 16, 2022 | 2.324 | 2.373 | 2.278 | 2.360 | 4,859,638 | -0.04(-1.51%) |
Sep 15, 2022 | 2.432 | 2.468 | 2.369 | 2.396 | 1,840,999 | -0.02(-0.75%) |
Sep 14, 2022 | 2.505 | 2.505 | 2.405 | 2.414 | 1,626,163 | -0.08(-3.27%) |
Sep 13, 2022 | 2.678 | 2.678 | 2.469 | 2.496 | 1,715,134 | -0.25(-8.94%) |
Sep 12, 2022 | 2.750 | 2.796 | 2.714 | 2.741 | 2,718,864 | +0.01(+0.33%) |
Sep 09, 2022 | 2.569 | 2.750 | 2.550 | 2.732 | 1,784,514 | +0.17(+6.74%) |
Sep 08, 2022 | 2.523 | 2.569 | 2.496 | 2.560 | 1,705,299 | +0.01(+0.36%) |
Sep 07, 2022 | 2.505 | 2.569 | 2.460 | 2.550 | 2,628,873 | +0.04(+1.44%) |
Sep 06, 2022 | 2.560 | 2.560 | 2.451 | 2.514 | 2,097,586 | -0.04(-1.42%) |
Sep 02, 2022 | 2.596 | 2.623 | 2.528 | 2.550 | 1,568,812 | -0.02(-0.71%) |
Sep 01, 2022 | 2.587 | 2.605 | 2.501 | 2.569 | 2,168,145 | -0.05(-2.08%) |
Aug 31, 2022 | 2.714 | 2.732 | 2.605 | 2.623 | 1,503,146 | -0.07(-2.69%) |
Aug 30, 2022 | 2.741 | 2.746 | 2.664 | 2.696 | 1,545,591 | -0.01(-0.34%) |
Aug 29, 2022 | 2.741 | 2.759 | 2.696 | 2.705 | 1,211,246 | -0.06(-2.30%) |
Aug 26, 2022 | 2.914 | 2.914 | 2.750 | 2.768 | 1,516,801 | -0.14(-4.69%) |
Aug 25, 2022 | 2.805 | 2.923 | 2.773 | 2.904 | 1,718,441 | +0.12(+4.23%) |
Aug 24, 2022 | 2.832 | 2.859 | 2.755 | 2.786 | 2,217,027 | -0.06(-2.23%) |
Aug 23, 2022 | 2.895 | 2.923 | 2.832 | 2.850 | 1,677,223 | -0.03(-0.95%) |
Aug 22, 2022 | 2.959 | 2.959 | 2.814 | 2.877 | 2,289,546 | -0.15(-4.81%) |
Aug 19, 2022 | 3.122 | 3.131 | 3.013 | 3.022 | 1,300,957 | -0.12(-3.76%) |
Aug 18, 2022 | 3.149 | 3.203 | 3.087 | 3.140 | 1,085,815 | -0.02(-0.57%) |
Aug 17, 2022 | 3.203 | 3.203 | 3.047 | 3.158 | 1,809,811 | +0.04(+1.15%) |
Aug 16, 2022 | 3.123 | 3.123 | 3.015 | 3.123 | 1,501,172 | +0.02(+0.58%) |
Aug 15, 2022 | 3.042 | 3.131 | 3.033 | 3.105 | 1,730,772 | +0.02(+0.58%) |
Aug 12, 2022 | 3.042 | 3.100 | 3.029 | 3.087 | 877,611 | +0.05(+1.77%) |
Aug 11, 2022 | 2.935 | 3.096 | 2.935 | 3.033 | 1,717,192 | +0.13(+4.31%) |
Aug 10, 2022 | 2.899 | 2.944 | 2.863 | 2.908 | 1,948,525 | +0.08(+2.85%) |
Aug 09, 2022 | 2.908 | 2.908 | 2.800 | 2.827 | 2,292,546 | -0.10(-3.36%) |
Aug 08, 2022 | 2.899 | 2.997 | 2.890 | 2.926 | 1,541,724 | +0.04(+1.24%) |
Aug 05, 2022 | 2.863 | 2.944 | 2.845 | 2.890 | 1,966,704 | +0.00(+0.00%) |
Aug 04, 2022 | 2.908 | 2.935 | 2.850 | 2.890 | 2,098,568 | -0.04(-1.22%) |
Aug 03, 2022 | 2.962 | 2.980 | 2.890 | 2.926 | 2,255,546 | -0.02(-0.61%) |
Aug 02, 2022 | 3.033 | 3.051 | 2.930 | 2.944 | 2,656,502 | -0.04(-1.20%) |
Aug 01, 2022 | 2.944 | 3.087 | 2.836 | 2.979 | 3,765,509 | +0.05(+1.83%) |
Jul 29, 2022 | 3.042 | 3.078 | 2.917 | 2.926 | 3,237,703 | -0.13(-4.11%) |
Jul 28, 2022 | 3.480 | 3.516 | 3.042 | 3.051 | 4,499,911 | -0.65(-17.63%) |
Jul 27, 2022 | 3.597 | 3.722 | 3.471 | 3.704 | 1,781,602 | +0.16(+4.55%) |
Jul 26, 2022 | 3.633 | 3.673 | 3.525 | 3.543 | 1,286,567 | -0.13(-3.65%) |
Jul 25, 2022 | 3.677 | 3.709 | 3.624 | 3.677 | 1,021,065 | +0.00(+0.00%) |
Jul 22, 2022 | 3.749 | 3.749 | 3.615 | 3.677 | 1,134,059 | -0.09(-2.38%) |
Jul 21, 2022 | 3.570 | 3.767 | 3.548 | 3.767 | 1,528,728 | +0.15(+4.21%) |
Jul 20, 2022 | 3.588 | 3.749 | 3.579 | 3.615 | 3,547,496 | +0.03(+0.75%) |
Jul 19, 2022 | 3.471 | 3.624 | 3.471 | 3.588 | 2,164,872 | +0.17(+4.97%) |
Jul 18, 2022 | 3.328 | 3.463 | 3.328 | 3.418 | 1,690,314 | +0.12(+3.52%) |
Jul 15, 2022 | 3.239 | 3.301 | 3.158 | 3.301 | 1,405,618 | +0.13(+4.24%) |
Jul 14, 2022 | 3.158 | 3.190 | 3.105 | 3.167 | 1,448,573 | -0.08(-2.48%) |
Jul 13, 2022 | 3.194 | 3.248 | 3.131 | 3.248 | 1,290,904 | +0.01(+0.28%) |
Jul 12, 2022 | 3.149 | 3.293 | 3.149 | 3.239 | 1,184,285 | +0.07(+2.26%) |
Jul 11, 2022 | 3.230 | 3.265 | 3.154 | 3.167 | 1,061,189 | -0.10(-3.01%) |
Jul 08, 2022 | 3.257 | 3.324 | 3.194 | 3.266 | 1,129,815 | +0.01(+0.27%) |
Jul 07, 2022 | 3.158 | 3.310 | 3.149 | 3.257 | 1,849,287 | +0.12(+3.70%) |
Jul 06, 2022 | 3.257 | 3.310 | 3.131 | 3.140 | 1,676,854 | -0.15(-4.62%) |
Jul 05, 2022 | 3.212 | 3.293 | 3.096 | 3.293 | 2,266,211 | +0.00(+0.00%) |
Jul 01, 2022 | 3.230 | 3.310 | 3.212 | 3.293 | 1,283,203 | +0.05(+1.66%) |
Jun 30, 2022 | 3.239 | 3.248 | 3.140 | 3.239 | 2,182,901 | -0.04(-1.09%) |
Jun 29, 2022 | 3.373 | 3.391 | 3.212 | 3.275 | 1,646,098 | -0.11(-3.17%) |
Jun 28, 2022 | 3.534 | 3.570 | 3.373 | 3.382 | 1,222,386 | -0.11(-3.08%) |
Jun 27, 2022 | 3.480 | 3.525 | 3.400 | 3.489 | 2,366,504 | +0.03(+0.78%) |
Jun 24, 2022 | 3.355 | 3.463 | 3.355 | 3.463 | 3,037,648 | +0.11(+3.20%) |
Jun 23, 2022 | 3.355 | 3.382 | 3.252 | 3.355 | 1,219,175 | +0.04(+1.08%) |
Jun 22, 2022 | 3.239 | 3.395 | 3.194 | 3.319 | 2,228,551 | +0.05(+1.64%) |
Jun 21, 2022 | 3.328 | 3.436 | 3.203 | 3.266 | 3,065,209 | +0.02(+0.55%) |
Jun 17, 2022 | 3.239 | 3.342 | 3.167 | 3.248 | 4,586,820 | -0.01(-0.27%) |
Jun 16, 2022 | 3.516 | 3.516 | 3.239 | 3.257 | 4,241,523 | -0.32(-9.00%) |
Jun 15, 2022 | 3.606 | 3.659 | 3.516 | 3.579 | 3,513,299 | +0.00(+0.00%) |
Jun 14, 2022 | 3.686 | 3.776 | 3.561 | 3.579 | 2,130,841 | -0.12(-3.15%) |
Jun 13, 2022 | 3.847 | 3.847 | 3.664 | 3.695 | 2,120,989 | -0.24(-6.14%) |
Jun 10, 2022 | 4.026 | 4.053 | 3.865 | 3.937 | 1,621,930 | -0.13(-3.08%) |
Jun 09, 2022 | 4.178 | 4.232 | 4.062 | 4.062 | 1,417,147 | -0.14(-3.40%) |
Jun 08, 2022 | 4.268 | 4.295 | 4.165 | 4.205 | 1,015,438 | -0.04(-1.05%) |
Jun 07, 2022 | 4.330 | 4.330 | 4.196 | 4.250 | 1,020,256 | -0.15(-3.46%) |
Jun 06, 2022 | 4.348 | 4.420 | 4.254 | 4.402 | 2,352,939 | +0.05(+1.23%) |
Jun 03, 2022 | 4.393 | 4.438 | 4.304 | 4.348 | 1,696,044 | -0.07(-1.62%) |
Jun 02, 2022 | 4.259 | 4.438 | 4.236 | 4.420 | 1,943,444 | +0.18(+4.22%) |
Jun 01, 2022 | 4.223 | 4.281 | 4.044 | 4.241 | 2,353,380 | +0.05(+1.28%) |
May 31, 2022 | 4.098 | 4.214 | 4.066 | 4.187 | 2,092,924 | +0.02(+0.43%) |
May 27, 2022 | 4.044 | 4.178 | 4.026 | 4.169 | 1,262,060 | +0.12(+2.87%) |
May 26, 2022 | 3.999 | 4.093 | 3.937 | 4.053 | 1,709,625 | +0.08(+2.03%) |
May 25, 2022 | 3.883 | 4.035 | 3.865 | 3.973 | 1,146,075 | +0.09(+2.30%) |
May 24, 2022 | 4.080 | 4.080 | 3.825 | 3.883 | 1,652,948 | -0.25(-6.06%) |
May 23, 2022 | 4.116 | 4.156 | 4.008 | 4.134 | 1,641,316 | +0.08(+1.99%) |
May 20, 2022 | 4.196 | 4.196 | 3.955 | 4.053 | 1,854,892 | -0.04(-1.09%) |
May 19, 2022 | 4.062 | 4.222 | 4.045 | 4.098 | 2,283,663 | -0.01(-0.22%) |
May 18, 2022 | 4.231 | 4.297 | 4.076 | 4.107 | 1,622,505 | -0.20(-4.72%) |
May 17, 2022 | 4.098 | 4.319 | 4.098 | 4.310 | 1,648,944 | +0.27(+6.56%) |
May 16, 2022 | 3.983 | 4.120 | 3.965 | 4.045 | 1,664,619 | +0.02(+0.44%) |
May 13, 2022 | 4.071 | 4.129 | 3.992 | 4.027 | 1,736,641 | +0.03(+0.66%) |
May 12, 2022 | 3.877 | 4.000 | 3.806 | 4.000 | 2,996,174 | +0.09(+2.26%) |
May 11, 2022 | 4.054 | 4.140 | 3.859 | 3.912 | 2,535,998 | -0.12(-2.86%) |
May 10, 2022 | 4.275 | 4.319 | 3.916 | 4.027 | 2,195,576 | -0.16(-3.81%) |
May 09, 2022 | 4.186 | 4.319 | 4.124 | 4.186 | 1,366,688 | -0.06(-1.46%) |
May 06, 2022 | 4.372 | 4.399 | 4.177 | 4.248 | 1,673,560 | -0.12(-2.83%) |
May 05, 2022 | 4.434 | 4.470 | 4.284 | 4.372 | 1,741,285 | -0.14(-3.14%) |
May 04, 2022 | 4.505 | 4.558 | 4.328 | 4.514 | 1,920,909 | +0.04(+0.79%) |
May 03, 2022 | 4.478 | 4.514 | 4.301 | 4.478 | 3,026,199 | +0.01(+0.20%) |
May 02, 2022 | 4.691 | 4.717 | 4.390 | 4.470 | 3,914,276 | -0.19(-4.17%) |
Apr 29, 2022 | 4.647 | 5.058 | 4.638 | 4.664 | 3,107,518 | -0.04(-0.94%) |
Apr 28, 2022 | 4.275 | 4.846 | 4.231 | 4.708 | 9,282,713 | +0.89(+23.43%) |
Apr 27, 2022 | 3.930 | 3.978 | 3.806 | 3.815 | 5,141,228 | -0.14(-3.58%) |
Apr 26, 2022 | 3.983 | 4.009 | 3.912 | 3.956 | 2,646,002 | -0.13(-3.25%) |
Apr 25, 2022 | 3.983 | 4.102 | 3.952 | 4.089 | 2,422,007 | +0.05(+1.32%) |
Apr 22, 2022 | 4.089 | 4.102 | 4.009 | 4.036 | 2,019,215 | -0.11(-2.56%) |
Apr 21, 2022 | 4.231 | 4.293 | 4.107 | 4.142 | 1,706,158 | -0.04(-0.85%) |
Apr 20, 2022 | 4.301 | 4.315 | 4.151 | 4.177 | 2,173,813 | -0.07(-1.67%) |
Apr 19, 2022 | 4.115 | 4.275 | 4.098 | 4.248 | 2,576,066 | +0.16(+3.90%) |
Apr 18, 2022 | 4.213 | 4.231 | 4.058 | 4.089 | 2,981,313 | -0.16(-3.75%) |
Apr 14, 2022 | 4.443 | 4.505 | 4.248 | 4.248 | 1,595,947 | -0.18(-4.00%) |
Apr 13, 2022 | 4.363 | 4.434 | 4.266 | 4.425 | 1,256,293 | +0.09(+2.04%) |
Apr 12, 2022 | 4.363 | 4.443 | 4.319 | 4.337 | 2,128,490 | +0.04(+0.82%) |
Apr 11, 2022 | 4.354 | 4.483 | 4.275 | 4.301 | 1,920,486 | -0.08(-1.82%) |
Apr 08, 2022 | 4.319 | 4.381 | 4.226 | 4.381 | 2,294,676 | +0.07(+1.64%) |
Apr 07, 2022 | 4.408 | 4.461 | 4.257 | 4.310 | 2,664,890 | -0.04(-1.02%) |
Apr 06, 2022 | 4.434 | 4.487 | 4.354 | 4.354 | 3,095,926 | -0.12(-2.57%) |
Apr 05, 2022 | 4.629 | 4.717 | 4.461 | 4.470 | 2,074,343 | -0.19(-4.17%) |
Apr 04, 2022 | 4.558 | 4.735 | 4.550 | 4.664 | 1,746,712 | +0.08(+1.74%) |
Apr 01, 2022 | 4.629 | 4.673 | 4.523 | 4.585 | 2,006,042 | -0.02(-0.38%) |
Mar 31, 2022 | 4.682 | 4.717 | 4.593 | 4.602 | 1,401,938 | -0.12(-2.44%) |
Mar 30, 2022 | 4.877 | 4.912 | 4.691 | 4.717 | 966,757 | -0.18(-3.62%) |
Mar 29, 2022 | 4.638 | 4.903 | 4.629 | 4.894 | 2,931,298 | +0.34(+7.38%) |
Mar 28, 2022 | 4.576 | 4.580 | 4.452 | 4.558 | 1,026,283 | -0.01(-0.19%) |
Mar 25, 2022 | 4.540 | 4.621 | 4.518 | 4.567 | 1,197,723 | -0.01(-0.19%) |
Mar 24, 2022 | 4.531 | 4.593 | 4.443 | 4.576 | 919,592 | +0.07(+1.57%) |
Mar 23, 2022 | 4.620 | 4.637 | 4.505 | 4.505 | 1,127,538 | -0.19(-3.96%) |
Mar 22, 2022 | 4.655 | 4.766 | 4.633 | 4.691 | 1,230,979 | +0.11(+2.32%) |
Mar 21, 2022 | 4.708 | 4.779 | 4.549 | 4.585 | 1,545,638 | -0.15(-3.18%) |
Mar 18, 2022 | 4.629 | 4.744 | 4.523 | 4.735 | 4,082,956 | +0.14(+3.08%) |
Mar 17, 2022 | 4.514 | 4.647 | 4.487 | 4.593 | 1,341,189 | +0.04(+0.97%) |
Mar 16, 2022 | 4.399 | 4.558 | 4.390 | 4.549 | 1,940,468 | +0.19(+4.26%) |
Mar 15, 2022 | 4.293 | 4.408 | 4.284 | 4.363 | 1,150,931 | +0.07(+1.65%) |
Mar 14, 2022 | 4.381 | 4.465 | 4.275 | 4.293 | 1,194,953 | -0.06(-1.42%) |
Mar 11, 2022 | 4.399 | 4.478 | 4.328 | 4.354 | 1,453,333 | -0.02(-0.40%) |
Mar 10, 2022 | 4.319 | 4.390 | 4.284 | 4.372 | 1,044,007 | -0.04(-0.80%) |
Mar 09, 2022 | 4.390 | 4.478 | 4.346 | 4.408 | 1,494,321 | +0.12(+2.68%) |
Mar 08, 2022 | 4.222 | 4.416 | 4.177 | 4.293 | 1,415,117 | +0.09(+2.11%) |
Mar 07, 2022 | 4.284 | 4.292 | 4.151 | 4.204 | 1,848,666 | -0.09(-2.06%) |
Mar 04, 2022 | 4.381 | 4.430 | 4.275 | 4.293 | 1,574,473 | -0.12(-2.81%) |
Mar 03, 2022 | 4.505 | 4.505 | 4.354 | 4.416 | 1,489,850 | -0.04(-0.99%) |
Mar 02, 2022 | 4.381 | 4.505 | 4.354 | 4.461 | 1,975,673 | +0.12(+2.65%) |