Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.266 | 4.406 | 4.196 | 4.222 | 2,010,921 | -0.03(-0.62%) |
Feb 27, 2023 | 4.424 | 4.441 | 4.196 | 4.248 | 2,241,011 | -0.18(-4.15%) |
Feb 24, 2023 | 4.389 | 4.484 | 4.336 | 4.432 | 1,404,721 | -0.05(-1.17%) |
Feb 23, 2023 | 4.424 | 4.608 | 4.275 | 4.485 | 4,226,139 | -0.27(-5.71%) |
Feb 22, 2023 | 4.730 | 4.805 | 4.707 | 4.757 | 1,584,059 | +0.04(+0.93%) |
Feb 21, 2023 | 4.800 | 4.840 | 4.704 | 4.713 | 1,206,865 | -0.12(-2.54%) |
Feb 17, 2023 | 4.870 | 4.914 | 4.800 | 4.835 | 1,234,955 | -0.04(-0.72%) |
Feb 16, 2023 | 4.905 | 4.967 | 4.870 | 4.870 | 1,097,297 | -0.10(-1.94%) |
Feb 15, 2023 | 4.818 | 4.989 | 4.792 | 4.967 | 1,360,258 | +0.11(+2.35%) |
Feb 14, 2023 | 4.792 | 4.901 | 4.772 | 4.853 | 1,835,860 | +0.07(+1.47%) |
Feb 13, 2023 | 4.643 | 4.831 | 4.612 | 4.783 | 4,112,207 | +0.15(+3.21%) |
Feb 10, 2023 | 4.616 | 4.695 | 4.573 | 4.634 | 894,702 | -0.01(-0.19%) |
Feb 09, 2023 | 4.792 | 4.818 | 4.643 | 4.643 | 718,236 | -0.11(-2.21%) |
Feb 08, 2023 | 4.800 | 4.848 | 4.730 | 4.748 | 570,652 | -0.07(-1.45%) |
Feb 07, 2023 | 4.862 | 4.940 | 4.757 | 4.818 | 754,580 | -0.06(-1.26%) |
Feb 06, 2023 | 4.940 | 4.940 | 4.835 | 4.879 | 970,166 | -0.06(-1.24%) |
Feb 03, 2023 | 5.054 | 5.107 | 4.927 | 4.940 | 2,015,129 | -0.15(-2.93%) |
Feb 02, 2023 | 5.081 | 5.168 | 4.935 | 5.089 | 1,589,727 | +0.04(+0.69%) |
Feb 01, 2023 | 4.905 | 5.107 | 4.905 | 5.054 | 1,397,225 | +0.13(+2.67%) |
Jan 31, 2023 | 4.853 | 4.958 | 4.818 | 4.923 | 1,151,113 | +0.10(+2.00%) |
Jan 30, 2023 | 4.827 | 4.888 | 4.800 | 4.827 | 751,306 | -0.04(-0.72%) |
Jan 27, 2023 | 4.748 | 4.923 | 4.730 | 4.862 | 886,403 | +0.09(+1.83%) |
Jan 26, 2023 | 4.827 | 4.879 | 4.717 | 4.774 | 850,972 | -0.03(-0.55%) |
Jan 25, 2023 | 4.835 | 4.868 | 4.686 | 4.800 | 1,143,929 | -0.08(-1.62%) |
Jan 24, 2023 | 4.897 | 4.932 | 4.770 | 4.879 | 1,168,479 | -0.01(-0.18%) |
Jan 23, 2023 | 4.862 | 4.923 | 4.783 | 4.888 | 1,316,265 | +0.04(+0.72%) |
Jan 20, 2023 | 4.678 | 4.870 | 4.656 | 4.853 | 1,096,739 | +0.18(+3.75%) |
Jan 19, 2023 | 4.651 | 4.704 | 4.590 | 4.678 | 994,678 | -0.03(-0.56%) |
Jan 18, 2023 | 4.616 | 4.774 | 4.608 | 4.704 | 1,170,032 | +0.11(+2.29%) |
Jan 17, 2023 | 4.625 | 4.660 | 4.520 | 4.599 | 1,021,462 | -0.02(-0.38%) |
Jan 13, 2023 | 4.581 | 4.643 | 4.538 | 4.616 | 1,203,736 | +0.04(+0.76%) |
Jan 12, 2023 | 4.713 | 4.726 | 4.555 | 4.581 | 1,498,947 | -0.10(-2.06%) |
Jan 11, 2023 | 4.792 | 4.827 | 4.634 | 4.678 | 1,230,691 | -0.11(-2.20%) |
Jan 10, 2023 | 4.800 | 4.835 | 4.708 | 4.783 | 3,058,287 | -0.01(-0.18%) |
Jan 09, 2023 | 4.599 | 4.853 | 4.599 | 4.792 | 3,069,753 | +0.23(+4.99%) |
Jan 06, 2023 | 4.581 | 4.630 | 4.520 | 4.564 | 3,024,287 | -0.01(-0.19%) |
Jan 05, 2023 | 4.397 | 4.616 | 4.375 | 4.573 | 3,595,815 | +0.12(+2.76%) |
Jan 04, 2023 | 4.441 | 4.590 | 4.389 | 4.450 | 2,223,190 | +0.06(+1.40%) |
Jan 03, 2023 | 4.231 | 4.389 | 4.231 | 4.389 | 2,355,336 | +0.18(+4.16%) |
Dec 30, 2022 | 4.187 | 4.362 | 4.161 | 4.213 | 1,505,081 | +0.01(+0.21%) |
Dec 29, 2022 | 4.135 | 4.257 | 4.135 | 4.205 | 1,680,392 | +0.11(+2.78%) |
Dec 28, 2022 | 4.178 | 4.266 | 4.051 | 4.091 | 2,386,481 | -0.09(-2.10%) |
Dec 27, 2022 | 4.170 | 4.213 | 4.078 | 4.178 | 3,203,067 | +0.02(+0.42%) |
Dec 23, 2022 | 4.117 | 4.213 | 4.091 | 4.161 | 2,432,413 | +0.08(+1.93%) |
Dec 22, 2022 | 4.178 | 4.218 | 4.003 | 4.082 | 2,141,302 | -0.14(-3.32%) |
Dec 21, 2022 | 3.854 | 4.235 | 3.797 | 4.222 | 7,778,372 | +0.41(+10.80%) |
Dec 20, 2022 | 3.977 | 4.029 | 3.802 | 3.810 | 2,872,238 | -0.12(-3.12%) |
Dec 19, 2022 | 3.959 | 3.994 | 3.907 | 3.933 | 1,650,554 | -0.05(-1.32%) |
Dec 16, 2022 | 4.073 | 4.108 | 3.955 | 3.986 | 1,904,279 | -0.12(-2.99%) |
Dec 15, 2022 | 4.178 | 4.288 | 4.100 | 4.108 | 1,718,141 | +0.07(+1.74%) |
Dec 14, 2022 | 3.854 | 4.117 | 3.854 | 4.038 | 1,967,543 | +0.18(+4.77%) |
Dec 13, 2022 | 4.065 | 4.117 | 3.837 | 3.854 | 2,890,488 | -0.11(-2.87%) |
Dec 12, 2022 | 4.021 | 4.038 | 3.933 | 3.968 | 1,551,396 | -0.05(-1.31%) |
Dec 09, 2022 | 4.021 | 4.082 | 3.951 | 4.021 | 1,221,127 | -0.01(-0.22%) |
Dec 08, 2022 | 4.029 | 4.126 | 4.008 | 4.029 | 2,335,675 | +0.02(+0.44%) |
Dec 07, 2022 | 4.038 | 4.161 | 4.003 | 4.012 | 2,887,231 | -0.02(-0.43%) |
Dec 06, 2022 | 3.810 | 4.056 | 3.784 | 4.029 | 4,744,772 | +0.25(+6.48%) |
Dec 05, 2022 | 3.942 | 3.951 | 3.767 | 3.784 | 1,706,888 | -0.20(-5.05%) |
Dec 02, 2022 | 3.933 | 4.051 | 3.863 | 3.986 | 1,767,942 | +0.04(+0.89%) |
Dec 01, 2022 | 3.951 | 3.994 | 3.872 | 3.951 | 1,911,461 | +0.04(+0.89%) |
Nov 30, 2022 | 3.784 | 3.933 | 3.784 | 3.916 | 5,786,459 | +0.10(+2.52%) |
Nov 29, 2022 | 3.810 | 3.854 | 3.688 | 3.819 | 2,384,544 | +0.01(+0.23%) |
Nov 28, 2022 | 3.933 | 3.942 | 3.767 | 3.810 | 1,383,065 | -0.18(-4.40%) |
Nov 25, 2022 | 3.907 | 4.025 | 3.907 | 3.986 | 555,344 | +0.05(+1.34%) |
Nov 23, 2022 | 3.863 | 3.946 | 3.828 | 3.933 | 1,253,822 | +0.08(+2.05%) |
Nov 22, 2022 | 3.854 | 3.933 | 3.824 | 3.854 | 1,019,712 | +0.02(+0.46%) |
Nov 21, 2022 | 3.863 | 3.907 | 3.806 | 3.837 | 1,457,621 | -0.07(-1.79%) |
Nov 18, 2022 | 3.881 | 3.951 | 3.854 | 3.907 | 1,492,631 | +0.07(+1.83%) |
Nov 17, 2022 | 3.775 | 3.852 | 3.736 | 3.837 | 1,027,364 | +0.02(+0.46%) |
Nov 16, 2022 | 3.872 | 3.898 | 3.767 | 3.819 | 1,760,466 | -0.07(-1.80%) |
Nov 15, 2022 | 4.073 | 4.108 | 3.828 | 3.889 | 1,428,613 | -0.08(-1.99%) |
Nov 14, 2022 | 4.108 | 4.130 | 3.924 | 3.968 | 3,662,381 | -0.17(-4.03%) |
Nov 11, 2022 | 3.986 | 4.156 | 3.978 | 4.135 | 3,092,854 | +0.25(+6.55%) |
Nov 10, 2022 | 3.821 | 3.893 | 3.803 | 3.881 | 6,066,590 | +0.20(+5.35%) |
Nov 09, 2022 | 3.809 | 3.809 | 3.671 | 3.684 | 932,022 | -0.14(-3.72%) |
Nov 08, 2022 | 3.809 | 3.868 | 3.746 | 3.826 | 930,827 | +0.00(+0.00%) |
Nov 07, 2022 | 3.600 | 3.826 | 3.600 | 3.826 | 2,393,671 | +0.24(+6.78%) |
Nov 04, 2022 | 3.692 | 3.734 | 3.466 | 3.583 | 1,411,184 | -0.05(-1.38%) |
Nov 03, 2022 | 3.583 | 3.725 | 3.550 | 3.633 | 1,018,772 | +0.05(+1.40%) |
Nov 02, 2022 | 3.684 | 3.692 | 3.537 | 3.583 | 1,547,962 | -0.10(-2.73%) |
Nov 01, 2022 | 3.759 | 3.817 | 3.675 | 3.684 | 1,933,854 | -0.03(-0.90%) |
Oct 31, 2022 | 3.474 | 3.717 | 3.474 | 3.717 | 2,069,331 | +0.22(+6.22%) |
Oct 28, 2022 | 3.298 | 3.529 | 3.277 | 3.499 | 3,107,039 | +0.17(+5.03%) |
Oct 27, 2022 | 3.457 | 3.533 | 3.273 | 3.332 | 2,648,825 | -0.33(-9.13%) |
Oct 26, 2022 | 3.734 | 3.826 | 3.636 | 3.667 | 1,260,313 | -0.10(-2.67%) |
Oct 25, 2022 | 3.843 | 3.901 | 3.679 | 3.767 | 1,930,132 | -0.15(-3.85%) |
Oct 24, 2022 | 3.985 | 4.010 | 3.893 | 3.918 | 881,350 | -0.06(-1.47%) |
Oct 21, 2022 | 3.960 | 3.993 | 3.868 | 3.977 | 882,002 | +0.08(+1.93%) |
Oct 20, 2022 | 4.018 | 4.056 | 3.876 | 3.901 | 1,298,779 | -0.07(-1.69%) |
Oct 19, 2022 | 3.926 | 4.010 | 3.893 | 3.968 | 758,132 | -0.03(-0.63%) |
Oct 18, 2022 | 4.035 | 4.136 | 3.926 | 3.993 | 759,632 | +0.06(+1.49%) |
Oct 17, 2022 | 3.893 | 4.044 | 3.893 | 3.935 | 1,155,047 | +0.12(+3.07%) |
Oct 14, 2022 | 3.910 | 3.918 | 3.797 | 3.817 | 1,368,655 | -0.19(-4.80%) |
Oct 13, 2022 | 3.926 | 4.131 | 3.855 | 4.010 | 1,206,931 | -0.02(-0.42%) |
Oct 12, 2022 | 4.010 | 4.077 | 3.977 | 4.027 | 1,239,272 | +0.01(+0.21%) |
Oct 11, 2022 | 4.027 | 4.100 | 3.953 | 4.018 | 1,059,681 | -0.03(-0.81%) |
Oct 10, 2022 | 4.002 | 4.096 | 3.986 | 4.051 | 694,264 | +0.06(+1.44%) |
Oct 07, 2022 | 4.018 | 4.022 | 3.889 | 3.994 | 3,638,884 | -0.10(-2.40%) |
Oct 06, 2022 | 4.223 | 4.322 | 4.076 | 4.092 | 880,864 | -0.12(-2.92%) |
Oct 05, 2022 | 4.133 | 4.256 | 4.117 | 4.215 | 1,526,681 | -0.01(-0.19%) |
Oct 04, 2022 | 4.174 | 4.330 | 4.146 | 4.223 | 1,677,134 | +0.13(+3.21%) |
Oct 03, 2022 | 4.010 | 4.146 | 3.961 | 4.092 | 1,919,995 | +0.12(+3.10%) |
Sep 30, 2022 | 3.838 | 4.027 | 3.838 | 3.969 | 1,512,424 | +0.16(+4.09%) |
Sep 29, 2022 | 3.871 | 3.871 | 3.748 | 3.813 | 1,543,263 | -0.11(-2.92%) |
Sep 28, 2022 | 3.789 | 3.932 | 3.735 | 3.928 | 1,185,558 | +0.16(+4.13%) |
Sep 27, 2022 | 3.920 | 3.936 | 3.752 | 3.772 | 1,811,068 | -0.08(-2.13%) |
Sep 26, 2022 | 3.936 | 3.994 | 3.768 | 3.854 | 1,907,529 | -0.09(-2.29%) |
Sep 23, 2022 | 4.092 | 4.109 | 3.830 | 3.945 | 2,661,482 | -0.20(-4.75%) |
Sep 22, 2022 | 4.437 | 4.474 | 4.141 | 4.141 | 1,548,621 | -0.31(-7.00%) |
Sep 21, 2022 | 4.740 | 4.740 | 4.445 | 4.453 | 2,616,936 | -0.26(-5.57%) |
Sep 20, 2022 | 4.847 | 4.855 | 4.693 | 4.715 | 2,007,109 | -0.20(-4.01%) |
Sep 19, 2022 | 4.847 | 4.937 | 4.806 | 4.912 | 1,579,679 | +0.04(+0.84%) |
Sep 16, 2022 | 4.756 | 4.941 | 4.735 | 4.871 | 3,609,510 | +0.04(+0.85%) |
Sep 15, 2022 | 4.625 | 4.896 | 4.588 | 4.830 | 7,483,181 | +0.21(+4.43%) |
Sep 14, 2022 | 4.937 | 4.961 | 4.457 | 4.625 | 13,445,784 | -0.30(-6.00%) |
Sep 13, 2022 | 5.249 | 5.249 | 4.888 | 4.920 | 3,039,223 | -0.49(-9.09%) |
Sep 12, 2022 | 5.388 | 5.507 | 5.363 | 5.413 | 2,283,683 | +0.09(+1.69%) |
Sep 09, 2022 | 5.273 | 5.413 | 5.273 | 5.322 | 2,947,115 | +0.09(+1.72%) |
Sep 08, 2022 | 5.076 | 5.232 | 5.027 | 5.232 | 894,334 | +0.09(+1.75%) |
Sep 07, 2022 | 4.994 | 5.158 | 4.994 | 5.142 | 804,746 | +0.09(+1.79%) |
Sep 06, 2022 | 5.011 | 5.060 | 4.982 | 5.052 | 643,136 | +0.05(+0.98%) |
Sep 02, 2022 | 4.937 | 5.109 | 4.916 | 5.002 | 1,336,929 | +0.11(+2.35%) |
Sep 01, 2022 | 4.994 | 4.994 | 4.756 | 4.888 | 1,504,295 | -0.16(-3.09%) |
Aug 31, 2022 | 5.085 | 5.097 | 4.986 | 5.043 | 1,197,782 | +0.02(+0.49%) |
Aug 30, 2022 | 4.920 | 5.019 | 4.781 | 5.019 | 1,472,195 | +0.11(+2.17%) |
Aug 29, 2022 | 5.150 | 5.167 | 4.904 | 4.912 | 1,256,568 | -0.27(-5.22%) |
Aug 26, 2022 | 5.388 | 5.429 | 5.109 | 5.183 | 2,745,889 | -0.19(-3.51%) |
Aug 25, 2022 | 5.404 | 5.429 | 5.314 | 5.372 | 1,318,520 | +0.00(+0.00%) |
Aug 24, 2022 | 5.396 | 5.462 | 5.331 | 5.372 | 1,306,681 | -0.03(-0.61%) |
Aug 23, 2022 | 5.306 | 5.462 | 5.306 | 5.404 | 1,685,927 | +0.15(+2.81%) |
Aug 22, 2022 | 5.208 | 5.318 | 5.167 | 5.257 | 2,139,284 | -0.02(-0.31%) |
Aug 19, 2022 | 5.380 | 5.421 | 5.249 | 5.273 | 2,014,134 | -0.17(-3.16%) |
Aug 18, 2022 | 5.306 | 5.462 | 5.298 | 5.445 | 1,156,514 | +0.11(+2.00%) |
Aug 17, 2022 | 5.454 | 5.486 | 5.310 | 5.339 | 1,370,605 | -0.20(-3.56%) |
Aug 16, 2022 | 5.454 | 5.626 | 5.433 | 5.536 | 1,113,521 | +0.09(+1.66%) |
Aug 15, 2022 | 5.396 | 5.470 | 5.372 | 5.445 | 645,296 | -0.02(-0.45%) |
Aug 12, 2022 | 5.363 | 5.499 | 5.322 | 5.470 | 915,366 | +0.16(+2.93%) |
Aug 11, 2022 | 5.380 | 5.536 | 5.314 | 5.314 | 1,899,166 | -0.06(-1.07%) |
Aug 10, 2022 | 5.363 | 5.486 | 5.331 | 5.372 | 1,604,688 | +0.11(+2.18%) |
Aug 09, 2022 | 5.339 | 5.339 | 5.134 | 5.257 | 1,603,974 | -0.04(-0.77%) |
Aug 08, 2022 | 5.109 | 5.335 | 5.109 | 5.298 | 1,791,891 | +0.23(+4.53%) |
Aug 05, 2022 | 5.199 | 5.306 | 5.052 | 5.068 | 3,047,604 | -0.17(-3.29%) |
Aug 04, 2022 | 5.609 | 5.609 | 5.175 | 5.240 | 3,975,686 | -0.41(-7.26%) |
Aug 03, 2022 | 5.659 | 5.712 | 5.568 | 5.650 | 888,053 | +0.02(+0.44%) |
Aug 02, 2022 | 5.626 | 5.675 | 5.544 | 5.626 | 980,941 | -0.02(-0.44%) |
Aug 01, 2022 | 5.486 | 5.724 | 5.454 | 5.650 | 1,198,299 | +0.11(+1.92%) |
Jul 29, 2022 | 5.380 | 5.581 | 5.290 | 5.544 | 1,659,504 | +0.17(+3.21%) |
Jul 28, 2022 | 5.281 | 5.404 | 5.216 | 5.372 | 863,788 | +0.02(+0.31%) |
Jul 27, 2022 | 5.265 | 5.363 | 5.195 | 5.355 | 1,344,694 | +0.13(+2.51%) |
Jul 26, 2022 | 5.142 | 5.269 | 5.117 | 5.224 | 965,129 | +0.02(+0.31%) |
Jul 25, 2022 | 5.175 | 5.216 | 5.076 | 5.208 | 1,484,956 | +0.08(+1.60%) |
Jul 22, 2022 | 5.224 | 5.273 | 5.117 | 5.125 | 1,257,153 | -0.11(-2.19%) |
Jul 21, 2022 | 4.978 | 5.265 | 4.974 | 5.240 | 1,225,689 | +0.22(+4.41%) |
Jul 20, 2022 | 4.871 | 5.039 | 4.863 | 5.019 | 1,163,473 | +0.11(+2.17%) |
Jul 19, 2022 | 4.773 | 4.953 | 4.744 | 4.912 | 1,869,028 | +0.21(+4.36%) |
Jul 18, 2022 | 4.666 | 4.777 | 4.666 | 4.707 | 1,874,206 | +0.11(+2.32%) |
Jul 15, 2022 | 4.699 | 4.724 | 4.584 | 4.601 | 1,693,458 | -0.04(-0.88%) |
Jul 14, 2022 | 4.658 | 4.699 | 4.584 | 4.642 | 1,825,263 | -0.09(-1.91%) |
Jul 13, 2022 | 4.683 | 4.781 | 4.662 | 4.732 | 2,166,418 | -0.03(-0.69%) |
Jul 12, 2022 | 4.732 | 4.838 | 4.732 | 4.765 | 1,545,611 | +0.00(+0.00%) |
Jul 11, 2022 | 4.953 | 5.011 | 4.748 | 4.765 | 2,945,740 | -0.24(-4.75%) |
Jul 08, 2022 | 5.134 | 5.134 | 4.920 | 5.002 | 2,518,891 | -0.13(-2.56%) |
Jul 07, 2022 | 5.158 | 5.183 | 5.043 | 5.134 | 1,454,541 | +0.01(+0.16%) |
Jul 06, 2022 | 5.027 | 5.150 | 4.970 | 5.125 | 1,379,056 | +0.10(+1.96%) |
Jul 05, 2022 | 4.970 | 5.043 | 4.859 | 5.027 | 1,817,471 | -0.07(-1.29%) |
Jul 01, 2022 | 5.002 | 5.216 | 5.002 | 5.093 | 2,226,977 | +0.09(+1.80%) |
Jun 30, 2022 | 4.896 | 5.035 | 4.888 | 5.002 | 2,058,384 | +0.00(+0.00%) |
Jun 29, 2022 | 4.937 | 5.011 | 4.892 | 5.002 | 1,330,330 | +0.07(+1.33%) |
Jun 28, 2022 | 4.978 | 5.011 | 4.855 | 4.937 | 1,805,500 | -0.02(-0.50%) |
Jun 27, 2022 | 5.183 | 5.203 | 4.953 | 4.961 | 2,911,093 | -0.25(-4.87%) |
Jun 24, 2022 | 5.068 | 5.240 | 5.068 | 5.216 | 5,982,393 | +0.22(+4.43%) |
Jun 23, 2022 | 4.970 | 5.019 | 4.867 | 4.994 | 2,074,440 | +0.05(+0.99%) |
Jun 22, 2022 | 5.035 | 5.117 | 4.904 | 4.945 | 2,531,100 | -0.15(-2.90%) |
Jun 21, 2022 | 5.002 | 5.130 | 4.929 | 5.093 | 5,166,561 | +0.18(+3.67%) |
Jun 17, 2022 | 4.847 | 4.929 | 4.781 | 4.912 | 2,205,448 | +0.10(+2.04%) |
Jun 16, 2022 | 4.888 | 5.019 | 4.789 | 4.814 | 2,524,613 | -0.20(-3.93%) |
Jun 15, 2022 | 4.732 | 5.043 | 4.732 | 5.011 | 1,762,774 | +0.32(+6.82%) |
Jun 14, 2022 | 4.814 | 4.986 | 4.683 | 4.691 | 3,510,609 | -0.15(-3.05%) |
Jun 13, 2022 | 4.945 | 5.109 | 4.756 | 4.838 | 3,451,213 | -0.11(-2.32%) |
Jun 10, 2022 | 4.929 | 4.985 | 4.842 | 4.953 | 2,413,381 | -0.08(-1.58%) |
Jun 09, 2022 | 5.287 | 5.346 | 4.969 | 5.033 | 4,814,587 | -0.42(-7.71%) |
Jun 08, 2022 | 5.461 | 5.493 | 5.288 | 5.453 | 3,698,054 | -0.01(-0.15%) |
Jun 07, 2022 | 5.358 | 5.477 | 5.358 | 5.461 | 3,397,146 | +0.07(+1.33%) |
Jun 06, 2022 | 5.533 | 5.557 | 5.295 | 5.390 | 3,173,498 | +0.03(+0.59%) |
Jun 03, 2022 | 5.279 | 5.366 | 5.160 | 5.358 | 3,319,050 | +0.13(+2.58%) |
Jun 02, 2022 | 5.168 | 5.334 | 5.080 | 5.223 | 3,063,896 | +0.06(+1.08%) |
Jun 01, 2022 | 4.787 | 5.414 | 4.787 | 5.168 | 5,116,264 | +0.37(+7.78%) |
May 31, 2022 | 4.906 | 4.926 | 4.783 | 4.795 | 1,715,140 | -0.13(-2.74%) |
May 27, 2022 | 4.755 | 4.961 | 4.755 | 4.929 | 1,719,728 | +0.17(+3.50%) |
May 26, 2022 | 4.477 | 4.806 | 4.477 | 4.763 | 2,485,537 | +0.31(+6.95%) |
May 25, 2022 | 4.294 | 4.501 | 4.247 | 4.453 | 2,602,469 | +0.16(+3.70%) |
May 24, 2022 | 4.517 | 4.517 | 4.259 | 4.294 | 3,816,827 | -0.27(-5.91%) |
May 23, 2022 | 4.564 | 4.612 | 4.429 | 4.564 | 4,931,180 | +0.06(+1.41%) |
May 20, 2022 | 4.795 | 4.806 | 4.477 | 4.501 | 3,342,549 | -0.24(-5.03%) |
May 19, 2022 | 4.644 | 4.822 | 4.588 | 4.739 | 2,961,921 | +0.09(+1.88%) |
May 18, 2022 | 5.009 | 5.033 | 4.628 | 4.652 | 3,980,434 | -0.40(-8.01%) |
May 17, 2022 | 5.160 | 5.168 | 4.985 | 5.056 | 4,176,683 | +0.02(+0.47%) |
May 16, 2022 | 5.041 | 5.088 | 4.922 | 5.033 | 2,636,251 | +0.03(+0.64%) |
May 13, 2022 | 4.985 | 5.235 | 4.977 | 5.001 | 3,237,675 | +0.09(+1.78%) |
May 12, 2022 | 4.890 | 5.088 | 4.731 | 4.914 | 4,716,904 | -0.01(-0.16%) |
May 11, 2022 | 4.977 | 5.089 | 4.810 | 4.922 | 2,812,535 | -0.04(-0.80%) |
May 10, 2022 | 5.160 | 5.303 | 4.937 | 4.961 | 3,210,728 | -0.10(-2.04%) |
May 09, 2022 | 5.374 | 5.414 | 5.001 | 5.064 | 3,507,467 | -0.42(-7.67%) |
May 06, 2022 | 5.183 | 5.652 | 5.183 | 5.485 | 5,859,389 | +0.24(+4.54%) |
May 05, 2022 | 5.644 | 5.652 | 5.215 | 5.247 | 2,272,754 | -0.44(-7.81%) |
May 04, 2022 | 5.636 | 5.763 | 5.350 | 5.692 | 2,854,722 | +0.10(+1.85%) |
May 03, 2022 | 5.676 | 5.727 | 5.557 | 5.588 | 1,873,122 | -0.05(-0.85%) |
May 02, 2022 | 5.676 | 5.906 | 5.592 | 5.636 | 2,257,958 | -0.02(-0.42%) |
Apr 29, 2022 | 5.342 | 5.731 | 5.310 | 5.660 | 2,196,347 | +0.25(+4.55%) |
Apr 28, 2022 | 5.668 | 5.692 | 5.112 | 5.414 | 2,601,109 | -0.13(-2.43%) |
Apr 27, 2022 | 5.557 | 5.723 | 5.477 | 5.549 | 1,895,738 | -0.01(-0.14%) |
Apr 26, 2022 | 5.953 | 6.033 | 5.557 | 5.557 | 1,224,551 | -0.45(-7.53%) |
Apr 25, 2022 | 6.176 | 6.200 | 5.961 | 6.009 | 1,446,437 | -0.24(-3.81%) |
Apr 22, 2022 | 6.295 | 6.327 | 6.160 | 6.247 | 1,090,318 | -0.05(-0.76%) |
Apr 21, 2022 | 6.589 | 6.589 | 6.271 | 6.295 | 573,391 | -0.23(-3.53%) |
Apr 20, 2022 | 6.454 | 6.533 | 6.422 | 6.525 | 582,072 | +0.13(+2.11%) |
Apr 19, 2022 | 6.239 | 6.414 | 6.208 | 6.390 | 794,832 | +0.16(+2.55%) |
Apr 18, 2022 | 6.263 | 6.342 | 6.207 | 6.231 | 767,226 | -0.07(-1.13%) |
Apr 14, 2022 | 6.327 | 6.390 | 6.263 | 6.303 | 1,029,931 | -0.06(-1.00%) |
Apr 13, 2022 | 6.279 | 6.390 | 6.279 | 6.366 | 1,176,454 | +0.06(+1.01%) |
Apr 12, 2022 | 6.311 | 6.394 | 6.271 | 6.303 | 1,068,995 | +0.02(+0.38%) |
Apr 11, 2022 | 6.327 | 6.394 | 6.279 | 6.279 | 916,758 | -0.10(-1.49%) |
Apr 08, 2022 | 6.350 | 6.438 | 6.319 | 6.374 | 732,079 | -0.01(-0.12%) |
Apr 07, 2022 | 6.430 | 6.454 | 6.342 | 6.382 | 521,092 | -0.03(-0.50%) |
Apr 06, 2022 | 6.509 | 6.537 | 6.366 | 6.414 | 986,818 | -0.15(-2.30%) |
Apr 05, 2022 | 6.549 | 6.612 | 6.509 | 6.565 | 619,165 | -0.01(-0.12%) |
Apr 04, 2022 | 6.565 | 6.612 | 6.517 | 6.573 | 533,152 | -0.02(-0.24%) |
Apr 01, 2022 | 6.533 | 6.660 | 6.501 | 6.589 | 977,078 | +0.13(+2.09%) |
Mar 31, 2022 | 6.509 | 6.533 | 6.446 | 6.454 | 725,884 | -0.09(-1.33%) |
Mar 30, 2022 | 6.755 | 6.787 | 6.525 | 6.541 | 635,780 | -0.21(-3.17%) |
Mar 29, 2022 | 6.787 | 6.819 | 6.660 | 6.755 | 864,605 | +0.10(+1.43%) |
Mar 28, 2022 | 6.747 | 6.771 | 6.559 | 6.660 | 639,520 | -0.10(-1.53%) |
Mar 25, 2022 | 6.652 | 6.771 | 6.561 | 6.763 | 1,394,080 | +0.13(+2.04%) |
Mar 24, 2022 | 6.636 | 6.668 | 6.527 | 6.628 | 1,296,870 | -0.02(-0.36%) |
Mar 23, 2022 | 6.708 | 6.779 | 6.581 | 6.652 | 928,277 | -0.15(-2.22%) |
Mar 22, 2022 | 6.858 | 6.950 | 6.763 | 6.803 | 959,695 | -0.02(-0.23%) |
Mar 21, 2022 | 6.898 | 6.985 | 6.723 | 6.819 | 886,493 | -0.17(-2.39%) |
Mar 18, 2022 | 6.723 | 6.985 | 6.656 | 6.985 | 4,720,694 | +0.19(+2.80%) |
Mar 17, 2022 | 6.660 | 6.803 | 6.652 | 6.795 | 1,557,720 | +0.07(+1.06%) |
Mar 16, 2022 | 6.565 | 6.723 | 6.561 | 6.723 | 1,640,421 | +0.23(+3.55%) |
Mar 15, 2022 | 6.406 | 6.493 | 6.315 | 6.493 | 1,169,609 | +0.14(+2.25%) |
Mar 14, 2022 | 6.319 | 6.525 | 6.295 | 6.350 | 1,687,577 | +0.10(+1.52%) |
Mar 11, 2022 | 6.144 | 6.331 | 6.104 | 6.255 | 1,369,332 | +0.22(+3.68%) |
Mar 10, 2022 | 5.977 | 6.033 | 1,283,636 | -0.07(-1.17%) | ||
Mar 09, 2022 | 6.025 | 6.176 | 5.961 | 6.104 | 1,361,201 | +0.31(+5.34%) |
Mar 08, 2022 | 5.676 | 6.084 | 5.565 | 5.795 | 1,997,477 | +0.10(+1.81%) |
Mar 07, 2022 | 6.192 | 6.200 | 5.672 | 5.692 | 2,452,941 | -0.52(-8.43%) |
Mar 04, 2022 | 6.350 | 6.350 | 6.073 | 6.215 | 2,410,764 | -0.22(-3.45%) |
Mar 03, 2022 | 6.303 | 6.477 | 6.283 | 6.438 | 1,658,521 | +0.13(+2.14%) |
Mar 02, 2022 | 6.152 | 6.366 | 6.120 | 6.303 | 1,813,467 | +0.14(+2.32%) |