Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.830 | 3.960 | 3.510 | 3.560 | 3,276,327 | -0.38(-9.64%) |
Feb 27, 2023 | 3.880 | 4.029 | 3.835 | 3.940 | 2,246,156 | +0.07(+1.81%) |
Feb 24, 2023 | 3.760 | 3.870 | 3.720 | 3.870 | 718,582 | +0.04(+1.04%) |
Feb 23, 2023 | 3.840 | 3.900 | 3.735 | 3.830 | 578,209 | +0.06(+1.59%) |
Feb 22, 2023 | 3.870 | 3.885 | 3.640 | 3.770 | 1,378,958 | -0.10(-2.58%) |
Feb 21, 2023 | 3.820 | 3.915 | 3.810 | 3.870 | 1,023,376 | -0.02(-0.51%) |
Feb 17, 2023 | 3.900 | 3.915 | 3.815 | 3.890 | 1,241,136 | -0.02(-0.51%) |
Feb 16, 2023 | 3.920 | 4.005 | 3.900 | 3.910 | 642,249 | -0.06(-1.51%) |
Feb 15, 2023 | 3.980 | 3.980 | 3.870 | 3.970 | 841,384 | -0.02(-0.50%) |
Feb 14, 2023 | 3.910 | 4.070 | 3.830 | 3.990 | 998,257 | +0.03(+0.76%) |
Feb 13, 2023 | 3.940 | 3.995 | 3.865 | 3.960 | 892,328 | -0.01(-0.25%) |
Feb 10, 2023 | 3.720 | 4.020 | 3.720 | 3.970 | 1,787,251 | +0.27(+7.30%) |
Feb 09, 2023 | 3.910 | 3.910 | 3.685 | 3.700 | 784,579 | -0.20(-5.13%) |
Feb 08, 2023 | 3.930 | 3.995 | 3.850 | 3.900 | 750,476 | -0.06(-1.52%) |
Feb 07, 2023 | 3.880 | 3.970 | 3.845 | 3.960 | 872,973 | +0.09(+2.33%) |
Feb 06, 2023 | 3.870 | 3.990 | 3.790 | 3.870 | 953,144 | -0.03(-0.77%) |
Feb 03, 2023 | 3.920 | 4.040 | 3.835 | 3.900 | 1,449,112 | -0.01(-0.26%) |
Feb 02, 2023 | 3.920 | 3.950 | 3.810 | 3.910 | 847,569 | -0.04(-1.01%) |
Feb 01, 2023 | 3.960 | 4.000 | 3.790 | 3.950 | 734,712 | -0.01(-0.25%) |
Jan 31, 2023 | 3.900 | 4.035 | 3.900 | 3.960 | 1,216,250 | +0.08(+2.06%) |
Jan 30, 2023 | 3.900 | 3.960 | 3.810 | 3.880 | 970,949 | -0.08(-2.02%) |
Jan 27, 2023 | 4.000 | 4.030 | 3.890 | 3.960 | 862,501 | -0.05(-1.25%) |
Jan 26, 2023 | 4.000 | 4.040 | 3.900 | 4.010 | 507,670 | +0.04(+1.01%) |
Jan 25, 2023 | 3.850 | 4.020 | 3.760 | 3.970 | 798,010 | +0.09(+2.32%) |
Jan 24, 2023 | 3.910 | 3.960 | 3.740 | 3.880 | 664,477 | -0.08(-2.02%) |
Jan 23, 2023 | 3.830 | 3.990 | 3.795 | 3.960 | 966,627 | +0.15(+3.94%) |
Jan 20, 2023 | 3.750 | 3.830 | 3.655 | 3.810 | 732,415 | +0.10(+2.70%) |
Jan 19, 2023 | 3.660 | 3.750 | 3.640 | 3.710 | 388,535 | +0.04(+1.09%) |
Jan 18, 2023 | 3.980 | 4.030 | 3.650 | 3.670 | 1,135,167 | -0.27(-6.85%) |
Jan 17, 2023 | 3.940 | 3.980 | 3.890 | 3.940 | 575,684 | +0.00(+0.00%) |
Jan 13, 2023 | 3.870 | 3.950 | 3.825 | 3.940 | 634,359 | +0.09(+2.34%) |
Jan 12, 2023 | 3.760 | 3.900 | 3.760 | 3.850 | 617,236 | +0.12(+3.22%) |
Jan 11, 2023 | 3.650 | 3.760 | 3.580 | 3.730 | 720,007 | +0.10(+2.75%) |
Jan 10, 2023 | 3.640 | 3.650 | 3.480 | 3.630 | 483,995 | +0.02(+0.55%) |
Jan 09, 2023 | 3.520 | 3.645 | 3.510 | 3.610 | 747,753 | +0.15(+4.34%) |
Jan 06, 2023 | 3.400 | 3.545 | 3.370 | 3.460 | 603,045 | +0.10(+2.98%) |
Jan 05, 2023 | 3.290 | 3.375 | 3.240 | 3.360 | 760,072 | +0.09(+2.75%) |
Jan 04, 2023 | 3.160 | 3.320 | 3.160 | 3.270 | 767,817 | +0.02(+0.62%) |
Jan 03, 2023 | 3.450 | 3.490 | 3.210 | 3.250 | 674,335 | -0.21(-6.07%) |
Dec 30, 2022 | 3.430 | 3.495 | 3.340 | 3.460 | 689,307 | -0.02(-0.57%) |
Dec 29, 2022 | 3.340 | 3.498 | 3.320 | 3.480 | 468,389 | +0.14(+4.19%) |
Dec 28, 2022 | 3.430 | 3.455 | 3.330 | 3.340 | 531,016 | -0.10(-2.91%) |
Dec 27, 2022 | 3.470 | 3.520 | 3.410 | 3.440 | 451,881 | -0.02(-0.58%) |
Dec 23, 2022 | 3.380 | 3.470 | 3.280 | 3.460 | 743,041 | +0.13(+3.90%) |
Dec 22, 2022 | 3.410 | 3.425 | 3.260 | 3.330 | 758,400 | -0.10(-2.92%) |
Dec 21, 2022 | 3.510 | 3.530 | 3.380 | 3.430 | 715,144 | -0.01(-0.29%) |
Dec 20, 2022 | 3.310 | 3.450 | 3.290 | 3.440 | 695,554 | +0.14(+4.24%) |
Dec 19, 2022 | 3.450 | 3.460 | 3.270 | 3.300 | 989,792 | -0.16(-4.62%) |
Dec 16, 2022 | 3.410 | 3.475 | 3.370 | 3.460 | 1,237,094 | -0.04(-1.14%) |
Dec 15, 2022 | 3.560 | 3.600 | 3.460 | 3.500 | 547,312 | -0.10(-2.78%) |
Dec 14, 2022 | 3.650 | 3.680 | 3.520 | 3.600 | 782,611 | -0.04(-1.10%) |
Dec 13, 2022 | 3.630 | 3.690 | 3.551 | 3.640 | 774,826 | +0.11(+3.12%) |
Dec 12, 2022 | 3.400 | 3.560 | 3.385 | 3.530 | 669,428 | +0.13(+3.82%) |
Dec 09, 2022 | 3.470 | 3.470 | 3.400 | 3.400 | 650,450 | -0.08(-2.30%) |
Dec 08, 2022 | 3.600 | 3.615 | 3.450 | 3.480 | 852,711 | +0.00(+0.00%) |
Dec 07, 2022 | 3.630 | 3.700 | 3.475 | 3.480 | 959,536 | -0.16(-4.40%) |
Dec 06, 2022 | 3.650 | 3.720 | 3.600 | 3.640 | 673,493 | -0.05(-1.36%) |
Dec 05, 2022 | 3.870 | 3.875 | 3.650 | 3.690 | 550,719 | -0.15(-3.91%) |
Dec 02, 2022 | 3.680 | 3.910 | 3.680 | 3.840 | 569,614 | +0.11(+2.95%) |
Dec 01, 2022 | 3.780 | 3.820 | 3.720 | 3.730 | 638,700 | -0.08(-2.10%) |
Nov 30, 2022 | 3.680 | 3.830 | 3.650 | 3.810 | 3,296,681 | +0.18(+4.96%) |
Nov 29, 2022 | 3.590 | 3.650 | 3.550 | 3.630 | 693,434 | +0.07(+1.97%) |
Nov 28, 2022 | 3.570 | 3.650 | 3.540 | 3.560 | 514,230 | -0.12(-3.26%) |
Nov 25, 2022 | 3.700 | 3.760 | 3.670 | 3.680 | 201,571 | -0.03(-0.81%) |
Nov 23, 2022 | 3.720 | 3.785 | 3.660 | 3.710 | 472,193 | -0.10(-2.62%) |
Nov 22, 2022 | 3.740 | 3.870 | 3.730 | 3.810 | 789,996 | +0.12(+3.25%) |
Nov 21, 2022 | 3.720 | 3.780 | 3.510 | 3.690 | 1,846,299 | -0.11(-2.89%) |
Nov 18, 2022 | 3.750 | 3.830 | 3.620 | 3.800 | 1,334,813 | +0.03(+0.80%) |
Nov 17, 2022 | 3.760 | 3.790 | 3.680 | 3.770 | 999,154 | -0.01(-0.26%) |
Nov 16, 2022 | 3.860 | 3.880 | 3.695 | 3.780 | 1,162,110 | -0.10(-2.58%) |
Nov 15, 2022 | 3.900 | 3.940 | 3.820 | 3.880 | 1,243,039 | +0.04(+1.04%) |
Nov 14, 2022 | 4.010 | 4.019 | 3.840 | 3.840 | 1,393,764 | -0.18(-4.48%) |
Nov 11, 2022 | 4.050 | 4.228 | 3.930 | 4.020 | 1,638,979 | +0.03(+0.75%) |
Nov 10, 2022 | 4.070 | 4.070 | 3.875 | 3.990 | 1,379,514 | +0.09(+2.31%) |
Nov 09, 2022 | 4.190 | 4.190 | 3.880 | 3.900 | 1,747,795 | -0.36(-8.45%) |
Nov 08, 2022 | 4.370 | 4.370 | 4.205 | 4.260 | 886,915 | -0.09(-2.07%) |
Nov 07, 2022 | 4.290 | 4.365 | 4.220 | 4.350 | 941,022 | +0.12(+2.84%) |
Nov 04, 2022 | 4.400 | 4.465 | 4.185 | 4.230 | 1,143,491 | +0.08(+1.93%) |
Nov 03, 2022 | 3.960 | 4.205 | 3.960 | 4.150 | 1,255,111 | +0.12(+2.98%) |
Nov 02, 2022 | 4.020 | 4.290 | 3.871 | 4.030 | 2,527,287 | -0.01(-0.25%) |
Nov 01, 2022 | 4.660 | 4.670 | 3.980 | 4.040 | 4,047,647 | -0.90(-18.22%) |
Oct 31, 2022 | 4.790 | 5.025 | 4.765 | 4.940 | 1,139,185 | +0.13(+2.70%) |
Oct 28, 2022 | 4.800 | 4.875 | 4.655 | 4.810 | 710,633 | +0.05(+1.05%) |
Oct 27, 2022 | 5.000 | 5.060 | 4.740 | 4.760 | 1,028,796 | -0.13(-2.66%) |
Oct 26, 2022 | 4.850 | 5.015 | 4.746 | 4.890 | 1,121,841 | +0.09(+1.87%) |
Oct 25, 2022 | 4.670 | 4.845 | 4.650 | 4.800 | 1,216,761 | +0.14(+3.00%) |
Oct 24, 2022 | 4.540 | 4.660 | 4.440 | 4.660 | 1,133,829 | +0.11(+2.42%) |
Oct 21, 2022 | 4.380 | 4.570 | 4.320 | 4.550 | 2,200,608 | +0.23(+5.32%) |
Oct 20, 2022 | 4.290 | 4.430 | 4.260 | 4.320 | 1,135,999 | +0.07(+1.65%) |
Oct 19, 2022 | 4.100 | 4.270 | 4.065 | 4.250 | 970,527 | +0.19(+4.68%) |
Oct 18, 2022 | 3.960 | 4.140 | 3.920 | 4.060 | 1,081,047 | +0.11(+2.78%) |
Oct 17, 2022 | 3.840 | 3.960 | 3.790 | 3.950 | 848,838 | +0.20(+5.33%) |
Oct 14, 2022 | 3.960 | 3.960 | 3.730 | 3.750 | 702,131 | -0.21(-5.30%) |
Oct 13, 2022 | 3.740 | 4.020 | 3.740 | 3.960 | 2,475,440 | +0.16(+4.21%) |
Oct 12, 2022 | 3.820 | 3.820 | 3.605 | 3.800 | 884,767 | +0.00(+0.00%) |
Oct 11, 2022 | 3.860 | 3.900 | 3.750 | 3.800 | 1,255,041 | -0.14(-3.55%) |
Oct 10, 2022 | 4.090 | 4.150 | 3.895 | 3.940 | 873,106 | -0.19(-4.60%) |
Oct 07, 2022 | 4.090 | 4.176 | 4.030 | 4.130 | 737,047 | +0.02(+0.49%) |
Oct 06, 2022 | 4.080 | 4.230 | 4.040 | 4.110 | 645,703 | -0.05(-1.20%) |
Oct 05, 2022 | 3.950 | 4.200 | 3.950 | 4.160 | 850,908 | +0.14(+3.48%) |
Oct 04, 2022 | 3.920 | 4.035 | 3.835 | 4.020 | 1,192,730 | +0.24(+6.35%) |
Oct 03, 2022 | 3.750 | 3.905 | 3.720 | 3.780 | 657,879 | +0.19(+5.29%) |
Sep 30, 2022 | 3.550 | 3.720 | 3.510 | 3.590 | 663,422 | +0.00(+0.00%) |
Sep 29, 2022 | 3.530 | 3.615 | 3.430 | 3.590 | 704,198 | +0.02(+0.56%) |
Sep 28, 2022 | 3.370 | 3.610 | 3.345 | 3.570 | 676,630 | +0.22(+6.57%) |
Sep 27, 2022 | 3.380 | 3.470 | 3.270 | 3.350 | 1,266,874 | +0.03(+0.90%) |
Sep 26, 2022 | 3.390 | 3.475 | 3.280 | 3.320 | 915,439 | -0.15(-4.32%) |
Sep 23, 2022 | 3.720 | 3.750 | 3.400 | 3.470 | 1,899,633 | -0.39(-10.10%) |
Sep 22, 2022 | 4.020 | 4.270 | 3.850 | 3.860 | 1,258,526 | -0.05(-1.28%) |
Sep 21, 2022 | 4.090 | 4.220 | 3.900 | 3.910 | 1,432,409 | -0.09(-2.25%) |
Sep 20, 2022 | 4.050 | 4.060 | 3.904 | 4.000 | 1,234,086 | -0.09(-2.20%) |
Sep 19, 2022 | 4.030 | 4.145 | 4.012 | 4.090 | 1,056,514 | -0.10(-2.39%) |
Sep 16, 2022 | 4.270 | 4.280 | 4.100 | 4.190 | 2,189,368 | -0.13(-3.01%) |
Sep 15, 2022 | 4.380 | 4.430 | 4.280 | 4.320 | 692,826 | -0.14(-3.14%) |
Sep 14, 2022 | 4.140 | 4.550 | 4.120 | 4.460 | 1,241,557 | +0.37(+9.05%) |
Sep 13, 2022 | 4.290 | 4.450 | 4.080 | 4.090 | 1,082,767 | -0.33(-7.47%) |
Sep 12, 2022 | 4.150 | 4.460 | 4.150 | 4.420 | 1,163,221 | +0.28(+6.76%) |
Sep 09, 2022 | 4.160 | 4.220 | 4.095 | 4.140 | 517,937 | +0.07(+1.72%) |
Sep 08, 2022 | 3.940 | 4.160 | 3.875 | 4.070 | 1,044,268 | +0.18(+4.63%) |
Sep 07, 2022 | 3.820 | 3.930 | 3.740 | 3.890 | 667,203 | +0.05(+1.30%) |
Sep 06, 2022 | 3.950 | 4.000 | 3.805 | 3.840 | 658,526 | -0.08(-2.04%) |
Sep 02, 2022 | 3.940 | 4.050 | 3.870 | 3.920 | 947,478 | +0.10(+2.62%) |
Sep 01, 2022 | 3.930 | 3.940 | 3.705 | 3.820 | 1,269,777 | -0.16(-4.02%) |
Aug 31, 2022 | 3.870 | 4.105 | 3.870 | 3.980 | 813,354 | +0.06(+1.53%) |
Aug 30, 2022 | 4.020 | 4.020 | 3.825 | 3.920 | 810,385 | -0.16(-3.92%) |
Aug 29, 2022 | 4.070 | 4.200 | 4.030 | 4.080 | 526,421 | +0.00(+0.00%) |
Aug 26, 2022 | 4.160 | 4.160 | 3.941 | 4.080 | 884,514 | -0.13(-3.09%) |
Aug 25, 2022 | 4.270 | 4.305 | 4.175 | 4.210 | 591,578 | -0.04(-0.94%) |
Aug 24, 2022 | 4.120 | 4.270 | 4.100 | 4.250 | 605,893 | +0.13(+3.16%) |
Aug 23, 2022 | 4.000 | 4.205 | 4.000 | 4.120 | 744,564 | +0.16(+4.04%) |
Aug 22, 2022 | 3.880 | 4.010 | 3.820 | 3.960 | 770,895 | +0.01(+0.25%) |
Aug 19, 2022 | 4.100 | 4.100 | 3.940 | 3.950 | 577,003 | -0.19(-4.59%) |
Aug 18, 2022 | 4.060 | 4.170 | 4.030 | 4.140 | 752,572 | +0.19(+4.81%) |
Aug 17, 2022 | 3.820 | 3.990 | 3.820 | 3.950 | 756,611 | +0.13(+3.40%) |
Aug 16, 2022 | 3.840 | 3.945 | 3.760 | 3.820 | 1,155,121 | -0.01(-0.26%) |
Aug 15, 2022 | 3.940 | 3.965 | 3.780 | 3.830 | 1,447,106 | -0.31(-7.49%) |
Aug 12, 2022 | 4.060 | 4.145 | 3.960 | 4.140 | 941,990 | +0.06(+1.47%) |
Aug 11, 2022 | 3.980 | 4.160 | 3.970 | 4.080 | 1,105,889 | +0.19(+4.88%) |
Aug 10, 2022 | 3.890 | 3.910 | 3.755 | 3.890 | 677,614 | +0.01(+0.26%) |
Aug 09, 2022 | 3.870 | 4.000 | 3.820 | 3.880 | 733,996 | +0.12(+3.19%) |
Aug 08, 2022 | 3.720 | 3.800 | 3.690 | 3.760 | 903,105 | +0.04(+1.08%) |
Aug 05, 2022 | 3.550 | 3.815 | 3.550 | 3.720 | 1,135,672 | +0.12(+3.33%) |
Aug 04, 2022 | 3.660 | 3.685 | 3.575 | 3.600 | 1,889,030 | -0.04(-1.10%) |
Aug 03, 2022 | 3.950 | 3.950 | 3.570 | 3.640 | 2,785,041 | -0.27(-6.91%) |
Aug 02, 2022 | 4.200 | 4.210 | 3.850 | 3.910 | 3,636,832 | -0.39(-9.07%) |
Aug 01, 2022 | 4.230 | 4.320 | 4.070 | 4.300 | 1,656,272 | -0.08(-1.83%) |
Jul 29, 2022 | 4.260 | 4.405 | 4.200 | 4.380 | 1,140,109 | +0.20(+4.78%) |
Jul 28, 2022 | 4.480 | 4.490 | 4.135 | 4.180 | 1,529,615 | -0.21(-4.78%) |
Jul 27, 2022 | 4.160 | 4.410 | 4.091 | 4.390 | 1,263,370 | +0.28(+6.81%) |
Jul 26, 2022 | 4.100 | 4.160 | 4.010 | 4.110 | 1,721,226 | +0.11(+2.75%) |
Jul 25, 2022 | 3.850 | 4.060 | 3.780 | 4.000 | 730,739 | +0.21(+5.54%) |
Jul 22, 2022 | 3.860 | 3.980 | 3.730 | 3.790 | 691,362 | -0.06(-1.56%) |
Jul 21, 2022 | 3.950 | 3.980 | 3.730 | 3.850 | 887,716 | -0.24(-5.87%) |
Jul 20, 2022 | 4.040 | 4.100 | 3.900 | 4.090 | 754,181 | +0.01(+0.25%) |
Jul 19, 2022 | 3.840 | 4.100 | 3.840 | 4.080 | 1,406,242 | +0.23(+5.97%) |
Jul 18, 2022 | 3.840 | 3.950 | 3.815 | 3.850 | 998,404 | +0.11(+2.94%) |
Jul 15, 2022 | 3.780 | 3.780 | 3.560 | 3.740 | 1,476,858 | +0.10(+2.75%) |
Jul 14, 2022 | 3.660 | 3.700 | 3.530 | 3.640 | 805,873 | -0.20(-5.21%) |
Jul 13, 2022 | 3.710 | 3.910 | 3.700 | 3.840 | 977,094 | +0.06(+1.59%) |
Jul 12, 2022 | 3.830 | 3.890 | 3.670 | 3.780 | 811,725 | -0.18(-4.55%) |
Jul 11, 2022 | 3.910 | 3.990 | 3.850 | 3.960 | 843,542 | -0.03(-0.75%) |
Jul 08, 2022 | 4.000 | 4.000 | 3.840 | 3.990 | 707,358 | +0.03(+0.76%) |
Jul 07, 2022 | 3.800 | 4.025 | 3.800 | 3.960 | 1,414,930 | +0.24(+6.45%) |
Jul 06, 2022 | 3.700 | 3.780 | 3.520 | 3.720 | 1,300,775 | -0.05(-1.33%) |
Jul 05, 2022 | 3.930 | 3.930 | 3.550 | 3.770 | 1,638,735 | -0.25(-6.22%) |
Jul 01, 2022 | 4.090 | 4.110 | 3.790 | 4.020 | 1,371,067 | -0.04(-0.99%) |
Jun 30, 2022 | 4.000 | 4.145 | 3.950 | 4.060 | 1,057,567 | -0.05(-1.22%) |
Jun 29, 2022 | 4.390 | 4.390 | 4.080 | 4.110 | 917,647 | -0.23(-5.30%) |
Jun 28, 2022 | 4.490 | 4.520 | 4.260 | 4.340 | 1,079,530 | -0.03(-0.69%) |
Jun 27, 2022 | 4.210 | 4.405 | 4.110 | 4.370 | 1,657,627 | +0.20(+4.80%) |
Jun 24, 2022 | 4.090 | 4.240 | 3.990 | 4.170 | 4,006,214 | +0.27(+6.92%) |
Jun 23, 2022 | 4.250 | 4.290 | 3.740 | 3.900 | 2,240,780 | -0.34(-8.02%) |
Jun 22, 2022 | 4.150 | 4.375 | 4.070 | 4.240 | 1,278,862 | -0.10(-2.30%) |
Jun 21, 2022 | 4.340 | 4.515 | 4.280 | 4.340 | 1,306,120 | +0.09(+2.12%) |
Jun 17, 2022 | 4.280 | 4.445 | 4.190 | 4.250 | 2,087,761 | -0.04(-0.93%) |
Jun 16, 2022 | 4.510 | 4.550 | 4.250 | 4.290 | 1,772,060 | -0.32(-6.94%) |
Jun 15, 2022 | 4.790 | 4.795 | 4.560 | 4.610 | 1,477,228 | -0.12(-2.54%) |
Jun 14, 2022 | 4.950 | 4.970 | 4.630 | 4.730 | 1,130,978 | -0.09(-1.87%) |
Jun 13, 2022 | 4.930 | 5.050 | 4.730 | 4.820 | 1,746,915 | -0.40(-7.66%) |
Jun 10, 2022 | 5.370 | 5.460 | 5.060 | 5.220 | 1,540,755 | -0.29(-5.26%) |
Jun 09, 2022 | 5.540 | 5.700 | 5.395 | 5.510 | 1,231,846 | -0.06(-1.08%) |
Jun 08, 2022 | 5.750 | 5.815 | 5.555 | 5.570 | 963,188 | -0.16(-2.79%) |
Jun 07, 2022 | 5.520 | 5.750 | 5.470 | 5.730 | 840,787 | +0.15(+2.69%) |
Jun 06, 2022 | 5.500 | 5.670 | 5.399 | 5.580 | 1,088,986 | +0.08(+1.45%) |
Jun 03, 2022 | 5.400 | 5.540 | 5.340 | 5.500 | 683,685 | +0.05(+0.92%) |
Jun 02, 2022 | 5.470 | 5.565 | 5.390 | 5.450 | 1,153,913 | -0.02(-0.37%) |
Jun 01, 2022 | 5.250 | 5.560 | 5.185 | 5.470 | 2,006,254 | +0.45(+8.96%) |
May 31, 2022 | 5.370 | 5.610 | 4.890 | 5.020 | 1,969,009 | -0.31(-5.82%) |
May 27, 2022 | 5.360 | 5.440 | 5.250 | 5.330 | 1,879,156 | -0.03(-0.56%) |
May 26, 2022 | 5.250 | 5.450 | 5.160 | 5.360 | 2,134,294 | +0.19(+3.68%) |
May 25, 2022 | 4.890 | 5.190 | 4.871 | 5.170 | 2,753,457 | +0.27(+5.51%) |
May 24, 2022 | 4.720 | 4.900 | 4.710 | 4.900 | 1,476,322 | +0.11(+2.30%) |
May 23, 2022 | 4.380 | 4.795 | 4.325 | 4.790 | 1,844,240 | +0.50(+11.66%) |
May 20, 2022 | 4.380 | 4.440 | 4.220 | 4.290 | 537,662 | +0.00(+0.00%) |
May 19, 2022 | 4.230 | 4.415 | 4.191 | 4.290 | 854,745 | -0.04(-0.92%) |
May 18, 2022 | 4.600 | 4.655 | 4.265 | 4.330 | 943,220 | -0.27(-5.87%) |
May 17, 2022 | 4.450 | 4.625 | 4.400 | 4.600 | 1,320,730 | +0.23(+5.26%) |
May 16, 2022 | 4.150 | 4.460 | 4.140 | 4.370 | 1,401,678 | +0.22(+5.30%) |
May 13, 2022 | 4.030 | 4.210 | 4.010 | 4.150 | 1,350,315 | +0.19(+4.80%) |
May 12, 2022 | 4.010 | 4.010 | 3.840 | 3.960 | 1,327,871 | -0.07(-1.74%) |
May 11, 2022 | 4.230 | 4.270 | 4.000 | 4.030 | 992,613 | -0.06(-1.47%) |
May 10, 2022 | 4.080 | 4.240 | 3.902 | 4.090 | 867,856 | +0.10(+2.51%) |
May 09, 2022 | 4.410 | 4.450 | 3.960 | 3.990 | 1,721,532 | -0.52(-11.53%) |
May 06, 2022 | 4.590 | 4.610 | 4.370 | 4.510 | 928,936 | -0.06(-1.31%) |
May 05, 2022 | 4.590 | 4.670 | 4.370 | 4.570 | 1,567,325 | +0.00(+0.00%) |
May 04, 2022 | 4.510 | 4.610 | 4.370 | 4.570 | 2,493,959 | +0.17(+3.86%) |
May 03, 2022 | 3.900 | 4.590 | 3.900 | 4.400 | 4,694,279 | +0.70(+18.92%) |
May 02, 2022 | 3.560 | 3.735 | 3.560 | 3.700 | 1,421,363 | +0.02(+0.54%) |
Apr 29, 2022 | 3.740 | 3.870 | 3.630 | 3.680 | 944,519 | -0.03(-0.81%) |
Apr 28, 2022 | 3.700 | 3.860 | 3.530 | 3.710 | 1,596,820 | +0.05(+1.37%) |
Apr 27, 2022 | 3.570 | 3.709 | 3.510 | 3.660 | 729,471 | +0.09(+2.52%) |
Apr 26, 2022 | 3.600 | 3.765 | 3.540 | 3.570 | 702,320 | -0.04(-1.11%) |
Apr 25, 2022 | 3.550 | 3.655 | 3.450 | 3.610 | 1,031,591 | -0.13(-3.48%) |
Apr 22, 2022 | 3.890 | 4.040 | 3.710 | 3.740 | 885,007 | -0.18(-4.59%) |
Apr 21, 2022 | 4.240 | 4.240 | 3.850 | 3.920 | 974,296 | -0.26(-6.22%) |
Apr 20, 2022 | 4.160 | 4.240 | 3.950 | 4.180 | 1,013,439 | +0.02(+0.48%) |
Apr 19, 2022 | 4.350 | 4.410 | 4.115 | 4.160 | 941,461 | -0.22(-5.02%) |
Apr 18, 2022 | 4.260 | 4.470 | 4.150 | 4.380 | 1,674,949 | +0.15(+3.55%) |
Apr 14, 2022 | 4.210 | 4.275 | 4.100 | 4.230 | 814,335 | +0.02(+0.48%) |
Apr 13, 2022 | 4.150 | 4.230 | 4.070 | 4.210 | 866,608 | +0.13(+3.19%) |
Apr 12, 2022 | 4.000 | 4.210 | 4.000 | 4.080 | 1,352,146 | +0.18(+4.62%) |
Apr 11, 2022 | 3.960 | 4.105 | 3.840 | 3.900 | 1,133,249 | -0.12(-2.99%) |
Apr 08, 2022 | 3.880 | 4.165 | 3.880 | 4.020 | 1,555,481 | +0.15(+3.88%) |
Apr 07, 2022 | 3.780 | 3.890 | 3.670 | 3.870 | 710,995 | +0.14(+3.75%) |
Apr 06, 2022 | 3.860 | 3.900 | 3.680 | 3.730 | 847,804 | -0.06(-1.58%) |
Apr 05, 2022 | 4.020 | 4.110 | 3.770 | 3.790 | 1,002,817 | -0.20(-5.01%) |
Apr 04, 2022 | 3.990 | 4.060 | 3.800 | 3.990 | 739,071 | +0.07(+1.79%) |
Apr 01, 2022 | 4.090 | 4.160 | 3.840 | 3.920 | 1,450,852 | -0.19(-4.62%) |
Mar 31, 2022 | 3.740 | 4.130 | 3.720 | 4.110 | 2,613,644 | +0.23(+5.93%) |
Mar 30, 2022 | 3.850 | 3.925 | 3.780 | 3.880 | 1,045,013 | +0.10(+2.65%) |
Mar 29, 2022 | 3.480 | 3.780 | 3.410 | 3.780 | 962,246 | +0.19(+5.29%) |
Mar 28, 2022 | 3.750 | 3.780 | 3.580 | 3.590 | 1,198,106 | -0.25(-6.51%) |
Mar 25, 2022 | 3.740 | 3.920 | 3.701 | 3.840 | 1,007,013 | +0.09(+2.40%) |
Mar 24, 2022 | 3.750 | 3.780 | 3.690 | 3.750 | 854,086 | -0.01(-0.27%) |
Mar 23, 2022 | 3.760 | 3.850 | 3.690 | 3.760 | 1,141,812 | -0.03(-0.79%) |
Mar 22, 2022 | 3.720 | 3.800 | 3.590 | 3.790 | 1,310,250 | +0.08(+2.16%) |
Mar 21, 2022 | 3.390 | 3.735 | 3.390 | 3.710 | 2,458,193 | +0.37(+11.08%) |
Mar 18, 2022 | 3.400 | 3.405 | 3.210 | 3.340 | 2,166,169 | -0.06(-1.76%) |
Mar 17, 2022 | 3.160 | 3.430 | 3.070 | 3.400 | 1,607,957 | +0.34(+11.11%) |
Mar 16, 2022 | 3.100 | 3.130 | 2.985 | 3.060 | 1,338,531 | -0.02(-0.65%) |
Mar 15, 2022 | 3.020 | 3.140 | 3.000 | 3.080 | 925,124 | -0.10(-3.14%) |
Mar 14, 2022 | 3.400 | 3.400 | 3.150 | 3.180 | 998,854 | -0.32(-9.14%) |
Mar 11, 2022 | 3.510 | 3.570 | 3.370 | 3.500 | 1,102,290 | -0.09(-2.51%) |
Mar 10, 2022 | 3.590 | 3.640 | 3.475 | 3.590 | 1,129,820 | +0.06(+1.70%) |
Mar 09, 2022 | 3.570 | 3.650 | 3.452 | 3.530 | 2,648,614 | -0.29(-7.59%) |
Mar 08, 2022 | 3.840 | 4.258 | 3.755 | 3.820 | 3,145,041 | +0.12(+3.24%) |
Mar 07, 2022 | 3.550 | 3.840 | 3.525 | 3.700 | 2,308,125 | +0.22(+6.32%) |
Mar 04, 2022 | 3.350 | 3.520 | 3.340 | 3.480 | 1,599,692 | +0.13(+3.88%) |
Mar 03, 2022 | 3.300 | 3.350 | 3.248 | 3.350 | 1,145,839 | +0.04(+1.21%) |
Mar 02, 2022 | 3.150 | 3.360 | 3.145 | 3.310 | 1,743,062 | +0.21(+6.77%) |