Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.890 | 4.125 | 3.890 | 4.110 | 456,929 | +0.25(+6.48%) |
Mar 30, 2023 | 3.800 | 3.940 | 3.770 | 3.860 | 175,889 | +0.10(+2.66%) |
Mar 29, 2023 | 3.770 | 3.940 | 3.670 | 3.760 | 494,657 | +0.04(+1.08%) |
Mar 28, 2023 | 3.650 | 3.840 | 3.650 | 3.720 | 296,810 | +0.03(+0.81%) |
Mar 27, 2023 | 3.860 | 3.890 | 3.640 | 3.690 | 279,651 | -0.12(-3.15%) |
Mar 24, 2023 | 3.800 | 3.860 | 3.760 | 3.810 | 179,773 | -0.02(-0.52%) |
Mar 23, 2023 | 3.930 | 4.055 | 3.805 | 3.830 | 338,014 | -0.06(-1.54%) |
Mar 22, 2023 | 3.960 | 4.075 | 3.810 | 3.890 | 682,934 | -0.08(-2.02%) |
Mar 21, 2023 | 3.830 | 4.110 | 3.830 | 3.970 | 1,105,383 | +0.19(+5.03%) |
Mar 20, 2023 | 3.620 | 3.995 | 3.580 | 3.780 | 966,944 | +0.12(+3.28%) |
Mar 17, 2023 | 3.190 | 3.830 | 3.080 | 3.660 | 3,355,997 | +0.65(+21.59%) |
Mar 16, 2023 | 3.160 | 3.340 | 2.950 | 3.010 | 849,764 | -0.23(-7.10%) |
Mar 15, 2023 | 3.550 | 3.590 | 3.030 | 3.240 | 793,977 | -0.53(-14.06%) |
Mar 14, 2023 | 3.700 | 3.790 | 3.630 | 3.770 | 253,329 | +0.17(+4.72%) |
Mar 13, 2023 | 3.460 | 3.630 | 3.425 | 3.600 | 323,532 | +0.04(+1.12%) |
Mar 10, 2023 | 3.690 | 3.750 | 3.460 | 3.560 | 476,275 | -0.16(-4.30%) |
Mar 09, 2023 | 3.740 | 3.925 | 3.685 | 3.720 | 306,042 | +0.00(+0.00%) |
Mar 08, 2023 | 3.790 | 3.800 | 3.670 | 3.720 | 211,262 | -0.05(-1.33%) |
Mar 07, 2023 | 3.950 | 4.100 | 3.750 | 3.770 | 338,014 | -0.20(-5.04%) |
Mar 06, 2023 | 4.010 | 4.030 | 3.915 | 3.970 | 162,421 | -0.03(-0.75%) |
Mar 03, 2023 | 4.010 | 4.165 | 3.890 | 4.000 | 466,252 | +0.14(+3.63%) |
Mar 02, 2023 | 3.650 | 3.880 | 3.610 | 3.860 | 240,824 | +0.11(+2.93%) |
Mar 01, 2023 | 3.970 | 4.040 | 3.710 | 3.750 | 402,797 | -0.23(-5.78%) |
Feb 28, 2023 | 3.810 | 3.990 | 3.730 | 3.980 | 731,979 | +0.17(+4.46%) |
Feb 27, 2023 | 3.830 | 3.915 | 3.800 | 3.810 | 227,409 | +0.02(+0.53%) |
Feb 24, 2023 | 3.770 | 3.835 | 3.700 | 3.790 | 303,568 | -0.09(-2.32%) |
Feb 23, 2023 | 3.980 | 4.085 | 3.830 | 3.880 | 227,666 | -0.06(-1.52%) |
Feb 22, 2023 | 3.940 | 4.060 | 3.885 | 3.940 | 304,747 | +0.02(+0.51%) |
Feb 21, 2023 | 3.800 | 3.990 | 3.750 | 3.920 | 644,361 | +0.02(+0.51%) |
Feb 17, 2023 | 3.900 | 3.985 | 3.820 | 3.900 | 337,786 | -0.07(-1.76%) |
Feb 16, 2023 | 4.010 | 4.100 | 3.920 | 3.970 | 359,596 | -0.18(-4.34%) |
Feb 15, 2023 | 3.870 | 4.170 | 3.870 | 4.150 | 513,191 | +0.24(+6.14%) |
Feb 14, 2023 | 3.960 | 4.090 | 3.820 | 3.910 | 369,990 | -0.09(-2.25%) |
Feb 13, 2023 | 3.910 | 4.045 | 3.820 | 4.000 | 265,603 | +0.06(+1.52%) |
Feb 10, 2023 | 3.930 | 3.995 | 3.814 | 3.940 | 575,803 | -0.05(-1.25%) |
Feb 09, 2023 | 4.160 | 4.180 | 3.870 | 3.990 | 732,726 | -0.14(-3.39%) |
Feb 08, 2023 | 4.115 | 4.200 | 4.010 | 4.130 | 350,066 | +0.01(+0.24%) |
Feb 07, 2023 | 4.200 | 4.240 | 4.045 | 4.120 | 488,763 | -0.11(-2.60%) |
Feb 06, 2023 | 4.330 | 4.340 | 4.150 | 4.230 | 400,189 | -0.14(-3.20%) |
Feb 03, 2023 | 4.190 | 4.590 | 4.170 | 4.370 | 901,225 | +0.07(+1.63%) |
Feb 02, 2023 | 4.000 | 4.440 | 4.000 | 4.300 | 1,467,678 | +0.35(+8.86%) |
Feb 01, 2023 | 3.610 | 3.990 | 3.580 | 3.950 | 710,205 | +0.32(+8.82%) |
Jan 31, 2023 | 3.500 | 3.650 | 3.480 | 3.630 | 336,293 | +0.19(+5.52%) |
Jan 30, 2023 | 3.450 | 3.530 | 3.255 | 3.440 | 544,635 | -0.04(-1.15%) |
Jan 27, 2023 | 3.230 | 3.510 | 3.180 | 3.480 | 723,551 | +0.26(+8.07%) |
Jan 26, 2023 | 3.080 | 3.240 | 2.990 | 3.220 | 601,558 | +0.23(+7.69%) |
Jan 25, 2023 | 3.030 | 3.030 | 2.890 | 2.990 | 184,327 | -0.09(-2.92%) |
Jan 24, 2023 | 3.040 | 3.110 | 2.980 | 3.080 | 306,607 | +0.04(+1.32%) |
Jan 23, 2023 | 2.980 | 3.070 | 2.925 | 3.040 | 661,187 | +0.07(+2.36%) |
Jan 20, 2023 | 2.760 | 2.970 | 2.710 | 2.970 | 476,824 | +0.23(+8.39%) |
Jan 19, 2023 | 2.870 | 2.900 | 2.715 | 2.740 | 310,424 | -0.15(-5.19%) |
Jan 18, 2023 | 3.100 | 3.140 | 2.860 | 2.890 | 647,465 | -0.19(-6.17%) |
Jan 17, 2023 | 2.930 | 3.090 | 2.875 | 3.080 | 377,507 | +0.16(+5.48%) |
Jan 13, 2023 | 2.880 | 3.035 | 2.820 | 2.920 | 564,552 | +0.01(+0.34%) |
Jan 12, 2023 | 2.860 | 2.950 | 2.800 | 2.910 | 410,679 | +0.06(+2.11%) |
Jan 11, 2023 | 2.820 | 2.940 | 2.790 | 2.850 | 307,282 | +0.07(+2.52%) |
Jan 10, 2023 | 2.700 | 2.814 | 2.700 | 2.780 | 292,793 | +0.02(+0.72%) |
Jan 09, 2023 | 2.810 | 2.862 | 2.745 | 2.760 | 360,520 | +0.04(+1.47%) |
Jan 06, 2023 | 2.680 | 2.760 | 2.615 | 2.720 | 308,061 | +0.05(+1.87%) |
Jan 05, 2023 | 2.740 | 2.740 | 2.605 | 2.670 | 387,309 | -0.10(-3.61%) |
Jan 04, 2023 | 2.610 | 2.790 | 2.565 | 2.770 | 654,881 | +0.15(+5.73%) |
Jan 03, 2023 | 2.760 | 2.830 | 2.535 | 2.620 | 707,376 | -0.20(-7.09%) |
Dec 30, 2022 | 2.740 | 2.860 | 2.710 | 2.820 | 898,453 | -0.01(-0.35%) |
Dec 29, 2022 | 2.510 | 2.870 | 2.510 | 2.830 | 578,755 | +0.29(+11.42%) |
Dec 28, 2022 | 2.550 | 2.590 | 2.480 | 2.540 | 528,434 | -0.02(-0.78%) |
Dec 27, 2022 | 2.660 | 2.740 | 2.550 | 2.560 | 318,740 | -0.10(-3.76%) |
Dec 23, 2022 | 2.620 | 2.720 | 2.560 | 2.660 | 525,130 | +0.03(+1.14%) |
Dec 22, 2022 | 2.650 | 2.672 | 2.550 | 2.630 | 568,581 | -0.05(-1.87%) |
Dec 21, 2022 | 2.760 | 2.800 | 2.660 | 2.680 | 495,900 | -0.05(-1.83%) |
Dec 20, 2022 | 2.790 | 2.839 | 2.660 | 2.730 | 764,341 | -0.09(-3.19%) |
Dec 19, 2022 | 2.880 | 2.920 | 2.770 | 2.820 | 721,635 | -0.07(-2.42%) |
Dec 16, 2022 | 2.910 | 2.970 | 2.860 | 2.890 | 687,144 | -0.08(-2.69%) |
Dec 15, 2022 | 3.000 | 3.050 | 2.930 | 2.970 | 564,548 | -0.10(-3.26%) |
Dec 14, 2022 | 3.150 | 3.220 | 3.020 | 3.070 | 779,121 | -0.05(-1.60%) |
Dec 13, 2022 | 3.290 | 3.590 | 3.100 | 3.120 | 516,073 | -0.06(-1.89%) |
Dec 12, 2022 | 3.270 | 3.390 | 3.020 | 3.180 | 1,569,872 | +0.01(+0.32%) |
Dec 09, 2022 | 3.390 | 3.390 | 3.160 | 3.170 | 456,973 | -0.22(-6.49%) |
Dec 08, 2022 | 3.400 | 3.450 | 3.300 | 3.390 | 417,759 | +0.01(+0.30%) |
Dec 07, 2022 | 3.430 | 3.460 | 3.320 | 3.380 | 353,750 | -0.07(-2.03%) |
Dec 06, 2022 | 3.560 | 3.580 | 3.380 | 3.450 | 368,293 | -0.12(-3.36%) |
Dec 05, 2022 | 3.600 | 3.690 | 3.495 | 3.570 | 340,732 | -0.06(-1.65%) |
Dec 02, 2022 | 3.300 | 3.630 | 3.240 | 3.630 | 476,431 | +0.25(+7.40%) |
Dec 01, 2022 | 3.240 | 3.470 | 3.220 | 3.380 | 594,480 | +0.18(+5.62%) |
Nov 30, 2022 | 3.140 | 3.200 | 3.010 | 3.200 | 791,658 | +0.03(+0.95%) |
Nov 29, 2022 | 3.280 | 3.280 | 3.120 | 3.170 | 350,904 | -0.11(-3.35%) |
Nov 28, 2022 | 3.310 | 3.410 | 3.260 | 3.280 | 428,203 | -0.08(-2.38%) |
Nov 25, 2022 | 3.430 | 3.480 | 3.290 | 3.360 | 237,198 | -0.04(-1.18%) |
Nov 23, 2022 | 3.390 | 3.495 | 3.350 | 3.400 | 268,422 | +0.00(+0.00%) |
Nov 22, 2022 | 3.390 | 3.500 | 3.325 | 3.400 | 571,538 | +0.01(+0.29%) |
Nov 21, 2022 | 3.710 | 3.710 | 3.370 | 3.390 | 634,996 | -0.34(-9.12%) |
Nov 18, 2022 | 3.990 | 4.110 | 3.715 | 3.730 | 455,647 | -0.21(-5.33%) |
Nov 17, 2022 | 3.860 | 4.500 | 3.860 | 3.940 | 1,113,508 | +0.07(+1.81%) |
Nov 16, 2022 | 4.110 | 4.170 | 3.775 | 3.870 | 424,441 | -0.34(-8.08%) |
Nov 15, 2022 | 4.400 | 4.550 | 4.195 | 4.210 | 601,060 | -0.02(-0.47%) |
Nov 14, 2022 | 3.990 | 4.350 | 3.940 | 4.230 | 862,831 | +0.25(+6.28%) |
Nov 11, 2022 | 3.410 | 4.165 | 3.370 | 3.980 | 1,152,891 | +0.57(+16.72%) |
Nov 10, 2022 | 3.940 | 3.980 | 3.160 | 3.410 | 2,034,052 | -0.30(-8.09%) |
Nov 09, 2022 | 4.140 | 4.160 | 3.710 | 3.710 | 560,513 | -0.40(-9.73%) |
Nov 08, 2022 | 4.090 | 4.200 | 3.970 | 4.110 | 487,909 | +0.06(+1.48%) |
Nov 07, 2022 | 4.090 | 4.110 | 3.830 | 4.050 | 378,707 | -0.04(-0.98%) |
Nov 04, 2022 | 4.080 | 4.150 | 3.919 | 4.090 | 412,908 | +0.12(+3.02%) |
Nov 03, 2022 | 3.680 | 3.980 | 3.600 | 3.970 | 420,345 | +0.15(+3.93%) |
Nov 02, 2022 | 3.970 | 3.820 | 501,909 | -0.11(-2.80%) | ||
Nov 01, 2022 | 4.220 | 4.290 | 3.915 | 3.930 | 588,657 | -0.22(-5.30%) |
Oct 31, 2022 | 4.090 | 4.400 | 4.060 | 4.150 | 1,196,548 | +0.08(+1.97%) |
Oct 28, 2022 | 3.870 | 4.100 | 3.710 | 4.070 | 670,506 | +0.16(+4.09%) |
Oct 27, 2022 | 3.870 | 4.040 | 3.750 | 3.910 | 641,516 | +0.09(+2.36%) |
Oct 26, 2022 | 3.890 | 3.990 | 3.735 | 3.820 | 615,454 | -0.10(-2.55%) |
Oct 25, 2022 | 3.570 | 4.150 | 3.480 | 3.920 | 2,522,189 | +0.46(+13.29%) |
Oct 24, 2022 | 3.510 | 3.529 | 3.275 | 3.460 | 722,661 | -0.07(-1.98%) |
Oct 21, 2022 | 3.180 | 3.590 | 3.130 | 3.530 | 989,432 | +0.35(+11.01%) |
Oct 20, 2022 | 3.190 | 3.355 | 3.140 | 3.180 | 886,267 | -0.02(-0.63%) |
Oct 19, 2022 | 3.110 | 3.280 | 3.040 | 3.200 | 723,933 | +0.23(+7.74%) |
Oct 18, 2022 | 2.950 | 3.100 | 2.940 | 2.970 | 529,986 | +0.06(+2.06%) |
Oct 17, 2022 | 2.760 | 2.930 | 2.760 | 2.910 | 737,260 | +0.23(+8.58%) |
Oct 14, 2022 | 2.970 | 2.990 | 2.680 | 2.680 | 544,877 | -0.24(-8.22%) |
Oct 13, 2022 | 2.800 | 2.970 | 2.695 | 2.920 | 495,286 | +0.03(+1.04%) |
Oct 12, 2022 | 3.100 | 3.100 | 2.855 | 2.890 | 585,110 | -0.21(-6.77%) |
Oct 11, 2022 | 3.000 | 3.450 | 2.951 | 3.100 | 2,122,973 | +0.03(+0.98%) |
Oct 10, 2022 | 3.030 | 3.080 | 2.990 | 3.070 | 395,656 | +0.06(+1.99%) |
Oct 07, 2022 | 3.060 | 3.070 | 2.995 | 3.010 | 386,248 | -0.11(-3.53%) |
Oct 06, 2022 | 3.090 | 3.170 | 3.014 | 3.120 | 408,547 | +0.03(+0.97%) |
Oct 05, 2022 | 3.020 | 3.115 | 2.980 | 3.090 | 533,190 | +0.01(+0.32%) |
Oct 04, 2022 | 2.950 | 3.100 | 2.930 | 3.080 | 717,996 | +0.24(+8.45%) |
Oct 03, 2022 | 2.960 | 2.960 | 2.765 | 2.840 | 589,847 | +0.02(+0.71%) |
Sep 30, 2022 | 2.760 | 2.955 | 2.745 | 2.820 | 873,267 | +0.04(+1.44%) |
Sep 29, 2022 | 2.890 | 2.905 | 2.700 | 2.780 | 827,032 | -0.18(-6.08%) |
Sep 28, 2022 | 2.780 | 2.970 | 2.760 | 2.960 | 518,687 | +0.20(+7.25%) |
Sep 27, 2022 | 2.930 | 3.005 | 2.720 | 2.760 | 743,673 | -0.12(-4.17%) |
Sep 26, 2022 | 2.810 | 3.080 | 2.810 | 2.880 | 534,241 | -0.07(-2.37%) |
Sep 23, 2022 | 2.800 | 2.960 | 2.780 | 2.950 | 680,852 | +0.09(+3.15%) |
Sep 22, 2022 | 2.820 | 2.905 | 2.770 | 2.860 | 1,032,853 | -0.01(-0.35%) |
Sep 21, 2022 | 2.860 | 2.940 | 2.810 | 2.870 | 645,227 | +0.00(+0.00%) |
Sep 20, 2022 | 3.040 | 3.100 | 2.790 | 2.870 | 941,109 | -0.23(-7.42%) |
Sep 19, 2022 | 3.110 | 3.115 | 3.030 | 3.100 | 836,524 | +0.02(+0.65%) |
Sep 16, 2022 | 3.030 | 3.160 | 3.030 | 3.080 | 2,542,255 | -0.09(-2.84%) |
Sep 15, 2022 | 3.320 | 3.470 | 3.105 | 3.170 | 1,153,266 | -0.18(-5.37%) |
Sep 14, 2022 | 3.320 | 3.370 | 3.270 | 3.350 | 939,907 | +0.06(+1.82%) |
Sep 13, 2022 | 3.240 | 3.353 | 3.220 | 3.290 | 1,531,845 | -0.21(-6.00%) |
Sep 12, 2022 | 3.520 | 3.605 | 3.370 | 3.500 | 1,812,488 | +0.18(+5.42%) |
Sep 09, 2022 | 3.070 | 3.360 | 3.070 | 3.320 | 1,549,451 | +0.24(+7.79%) |
Sep 08, 2022 | 2.870 | 3.090 | 2.840 | 3.080 | 967,449 | +0.18(+6.21%) |
Sep 07, 2022 | 2.700 | 2.940 | 2.693 | 2.900 | 1,246,162 | +0.17(+6.23%) |
Sep 06, 2022 | 2.670 | 2.825 | 2.619 | 2.730 | 1,053,690 | +0.13(+5.00%) |
Sep 02, 2022 | 2.690 | 2.690 | 2.515 | 2.600 | 930,414 | -0.03(-1.14%) |
Sep 01, 2022 | 2.610 | 2.690 | 2.560 | 2.630 | 979,776 | -0.01(-0.38%) |
Aug 31, 2022 | 2.750 | 2.760 | 2.540 | 2.640 | 1,248,016 | -0.06(-2.22%) |
Aug 30, 2022 | 2.800 | 2.850 | 2.700 | 2.700 | 868,415 | -0.07(-2.53%) |
Aug 29, 2022 | 2.850 | 2.890 | 2.715 | 2.770 | 1,563,925 | -0.07(-2.46%) |
Aug 26, 2022 | 3.120 | 3.170 | 2.800 | 2.840 | 1,685,371 | -0.28(-8.97%) |
Aug 25, 2022 | 3.080 | 3.190 | 3.030 | 3.120 | 767,673 | +0.05(+1.63%) |
Aug 24, 2022 | 3.030 | 3.165 | 2.920 | 3.070 | 906,424 | +0.10(+3.37%) |
Aug 23, 2022 | 3.040 | 3.140 | 2.960 | 2.970 | 980,577 | -0.07(-2.30%) |
Aug 22, 2022 | 3.110 | 3.220 | 3.000 | 3.040 | 1,562,781 | -0.12(-3.80%) |
Aug 19, 2022 | 3.570 | 3.570 | 3.110 | 3.160 | 3,081,337 | -0.48(-13.19%) |
Aug 18, 2022 | 3.430 | 3.960 | 3.350 | 3.640 | 4,770,726 | +0.14(+4.00%) |
Aug 17, 2022 | 3.750 | 3.800 | 3.450 | 3.500 | 809,508 | -0.34(-8.85%) |
Aug 16, 2022 | 3.700 | 4.120 | 3.610 | 3.840 | 2,110,740 | +0.10(+2.67%) |
Aug 15, 2022 | 3.580 | 3.802 | 3.530 | 3.740 | 1,098,240 | +0.11(+3.03%) |
Aug 12, 2022 | 4.040 | 4.040 | 3.601 | 3.630 | 894,000 | -0.32(-8.10%) |
Aug 11, 2022 | 3.750 | 4.300 | 3.610 | 3.950 | 4,021,191 | -0.05(-1.25%) |
Aug 10, 2022 | 3.710 | 4.060 | 3.610 | 4.000 | 2,141,032 | +0.45(+12.68%) |
Aug 09, 2022 | 3.720 | 3.810 | 3.530 | 3.550 | 1,297,340 | -0.21(-5.59%) |
Aug 08, 2022 | 3.410 | 4.000 | 3.410 | 3.760 | 1,594,545 | +0.36(+10.59%) |
Aug 05, 2022 | 3.360 | 3.495 | 3.291 | 3.400 | 743,315 | -0.02(-0.58%) |
Aug 04, 2022 | 3.250 | 3.435 | 3.230 | 3.420 | 1,558,086 | +0.18(+5.56%) |
Aug 03, 2022 | 3.130 | 3.350 | 3.130 | 3.240 | 933,645 | +0.15(+4.85%) |
Aug 02, 2022 | 2.970 | 3.180 | 2.900 | 3.090 | 1,634,566 | +0.12(+4.04%) |
Aug 01, 2022 | 3.050 | 3.050 | 2.875 | 2.970 | 690,857 | -0.10(-3.26%) |
Jul 29, 2022 | 3.120 | 3.130 | 3.005 | 3.070 | 396,471 | -0.05(-1.60%) |
Jul 28, 2022 | 3.090 | 3.155 | 2.970 | 3.120 | 829,876 | +0.04(+1.30%) |
Jul 27, 2022 | 3.080 | 3.105 | 2.930 | 3.080 | 904,466 | +0.03(+0.98%) |
Jul 26, 2022 | 3.100 | 3.180 | 2.910 | 3.050 | 1,225,309 | -0.22(-6.73%) |
Jul 25, 2022 | 3.220 | 3.430 | 3.220 | 3.270 | 1,615,744 | -0.26(-7.37%) |
Jul 22, 2022 | 3.680 | 3.720 | 3.510 | 3.530 | 595,492 | -0.17(-4.59%) |
Jul 21, 2022 | 3.860 | 3.920 | 3.550 | 3.700 | 1,066,458 | -0.25(-6.33%) |
Jul 20, 2022 | 4.070 | 4.120 | 3.880 | 3.950 | 658,468 | -0.09(-2.23%) |
Jul 19, 2022 | 4.020 | 4.130 | 3.970 | 4.040 | 404,161 | +0.05(+1.25%) |
Jul 18, 2022 | 4.040 | 4.210 | 3.960 | 3.990 | 441,074 | +0.02(+0.50%) |
Jul 15, 2022 | 3.930 | 4.050 | 3.840 | 3.970 | 473,199 | +0.12(+3.12%) |
Jul 14, 2022 | 4.070 | 4.070 | 3.840 | 3.850 | 563,829 | -0.26(-6.33%) |
Jul 13, 2022 | 4.110 | 4.165 | 3.910 | 4.110 | 628,014 | -0.10(-2.38%) |
Jul 12, 2022 | 4.140 | 4.300 | 4.140 | 4.210 | 378,286 | +0.09(+2.18%) |
Jul 11, 2022 | 4.370 | 4.392 | 4.105 | 4.120 | 331,172 | -0.32(-7.21%) |
Jul 08, 2022 | 4.510 | 4.600 | 4.345 | 4.440 | 401,372 | -0.16(-3.48%) |
Jul 07, 2022 | 4.330 | 4.600 | 4.310 | 4.600 | 460,208 | +0.26(+5.99%) |
Jul 06, 2022 | 4.740 | 4.840 | 4.320 | 4.340 | 426,601 | -0.36(-7.66%) |
Jul 05, 2022 | 4.410 | 4.755 | 4.310 | 4.700 | 502,711 | +0.20(+4.44%) |
Jul 01, 2022 | 4.290 | 4.527 | 4.200 | 4.500 | 799,923 | +0.25(+5.88%) |
Jun 30, 2022 | 4.400 | 4.510 | 4.250 | 4.250 | 759,613 | -0.25(-5.56%) |
Jun 29, 2022 | 4.580 | 4.620 | 4.455 | 4.500 | 710,353 | -0.12(-2.60%) |
Jun 28, 2022 | 4.570 | 4.670 | 4.510 | 4.620 | 648,121 | +0.06(+1.32%) |
Jun 27, 2022 | 5.210 | 5.450 | 4.540 | 4.560 | 895,576 | -0.65(-12.48%) |
Jun 24, 2022 | 4.980 | 5.220 | 4.860 | 5.210 | 1,260,609 | +0.31(+6.33%) |
Jun 23, 2022 | 4.340 | 5.040 | 4.330 | 4.900 | 2,857,339 | +0.67(+15.84%) |
Jun 22, 2022 | 3.980 | 4.410 | 3.940 | 4.230 | 1,019,743 | +0.16(+3.93%) |
Jun 21, 2022 | 4.240 | 4.322 | 4.060 | 4.070 | 486,944 | -0.07(-1.69%) |
Jun 17, 2022 | 4.080 | 4.278 | 4.030 | 4.140 | 520,329 | +0.09(+2.22%) |
Jun 16, 2022 | 4.100 | 4.125 | 3.850 | 4.050 | 2,210,865 | -0.23(-5.37%) |
Jun 15, 2022 | 4.320 | 4.410 | 4.190 | 4.280 | 739,543 | +0.09(+2.15%) |
Jun 14, 2022 | 4.160 | 4.295 | 4.120 | 4.190 | 1,127,989 | +0.03(+0.72%) |
Jun 13, 2022 | 4.160 | 4.240 | 3.955 | 4.160 | 1,441,319 | -0.18(-4.15%) |
Jun 10, 2022 | 4.480 | 4.510 | 4.290 | 4.340 | 640,876 | -0.21(-4.62%) |
Jun 09, 2022 | 4.710 | 4.730 | 4.520 | 4.550 | 566,443 | -0.18(-3.81%) |
Jun 08, 2022 | 4.770 | 4.905 | 4.710 | 4.730 | 479,425 | -0.09(-1.87%) |
Jun 07, 2022 | 4.760 | 4.860 | 4.680 | 4.820 | 379,632 | -0.04(-0.82%) |
Jun 06, 2022 | 4.950 | 5.000 | 4.760 | 4.860 | 491,932 | +0.00(+0.00%) |
Jun 03, 2022 | 4.870 | 4.960 | 4.810 | 4.860 | 479,994 | -0.09(-1.82%) |
Jun 02, 2022 | 4.660 | 5.060 | 4.641 | 4.950 | 668,688 | +0.30(+6.45%) |
Jun 01, 2022 | 4.740 | 5.070 | 4.650 | 4.650 | 961,418 | -0.10(-2.11%) |
May 31, 2022 | 4.690 | 4.790 | 4.560 | 4.750 | 2,719,854 | +0.10(+2.15%) |
May 27, 2022 | 4.700 | 4.835 | 4.650 | 4.650 | 2,883,170 | -0.05(-1.06%) |
May 26, 2022 | 4.680 | 4.810 | 4.680 | 4.700 | 1,420,089 | +0.08(+1.73%) |
May 25, 2022 | 4.650 | 4.780 | 4.595 | 4.620 | 1,836,761 | -0.05(-1.07%) |
May 24, 2022 | 4.750 | 4.750 | 4.530 | 4.670 | 1,049,621 | -0.13(-2.71%) |
May 23, 2022 | 4.900 | 5.020 | 4.720 | 4.800 | 1,707,292 | -0.05(-1.03%) |
May 20, 2022 | 5.190 | 5.190 | 4.815 | 4.850 | 2,047,540 | -0.13(-2.61%) |
May 19, 2022 | 5.320 | 5.320 | 4.980 | 4.980 | 981,197 | -0.30(-5.68%) |
May 18, 2022 | 5.780 | 5.800 | 5.175 | 5.280 | 1,047,067 | -0.69(-11.56%) |
May 17, 2022 | 5.710 | 6.000 | 5.670 | 5.970 | 752,862 | +0.42(+7.57%) |
May 16, 2022 | 5.500 | 5.870 | 4.930 | 5.550 | 1,495,944 | -0.19(-3.31%) |
May 13, 2022 | 5.410 | 5.900 | 5.395 | 5.740 | 1,427,118 | +0.45(+8.51%) |
May 12, 2022 | 4.830 | 5.420 | 4.250 | 5.290 | 2,912,639 | +0.88(+19.95%) |
May 11, 2022 | 5.040 | 5.230 | 4.360 | 4.410 | 2,817,226 | -0.67(-13.19%) |
May 10, 2022 | 5.270 | 5.305 | 4.843 | 5.080 | 1,329,044 | -0.07(-1.36%) |
May 09, 2022 | 5.210 | 5.300 | 5.000 | 5.150 | 1,305,176 | -0.16(-3.01%) |
May 06, 2022 | 5.940 | 5.940 | 5.290 | 5.310 | 1,253,772 | -0.67(-11.20%) |
May 05, 2022 | 6.150 | 6.280 | 5.885 | 5.980 | 738,921 | -0.50(-7.72%) |
May 04, 2022 | 6.190 | 6.490 | 5.980 | 6.480 | 711,544 | +0.25(+4.01%) |
May 03, 2022 | 6.050 | 6.240 | 5.885 | 6.230 | 907,316 | +0.23(+3.83%) |
May 02, 2022 | 6.000 | 6.240 | 5.940 | 6.000 | 1,302,963 | +0.01(+0.17%) |
Apr 29, 2022 | 6.290 | 6.460 | 5.960 | 5.990 | 853,712 | -0.41(-6.41%) |
Apr 28, 2022 | 6.260 | 6.610 | 6.080 | 6.400 | 402,328 | +0.17(+2.73%) |
Apr 27, 2022 | 6.400 | 6.560 | 6.010 | 6.230 | 1,495,527 | -0.20(-3.11%) |
Apr 26, 2022 | 6.620 | 6.750 | 6.280 | 6.430 | 552,713 | -0.29(-4.32%) |
Apr 25, 2022 | 6.440 | 6.720 | 6.350 | 6.720 | 806,539 | +0.25(+3.86%) |
Apr 22, 2022 | 6.840 | 6.950 | 6.440 | 6.470 | 904,623 | -0.42(-6.10%) |
Apr 21, 2022 | 7.220 | 7.320 | 6.865 | 6.890 | 573,642 | -0.19(-2.68%) |
Apr 20, 2022 | 7.400 | 7.400 | 7.070 | 7.080 | 336,992 | -0.26(-3.54%) |
Apr 19, 2022 | 7.150 | 7.510 | 7.150 | 7.340 | 380,420 | +0.15(+2.09%) |
Apr 18, 2022 | 7.260 | 7.330 | 7.070 | 7.190 | 364,031 | -0.11(-1.51%) |
Apr 14, 2022 | 7.330 | 7.460 | 7.170 | 7.300 | 525,527 | -0.02(-0.27%) |
Apr 13, 2022 | 7.110 | 7.420 | 7.020 | 7.320 | 385,169 | +0.20(+2.81%) |
Apr 12, 2022 | 7.260 | 7.445 | 7.010 | 7.120 | 521,460 | -0.03(-0.42%) |
Apr 11, 2022 | 7.050 | 7.310 | 7.002 | 7.150 | 460,035 | +0.04(+0.56%) |
Apr 08, 2022 | 7.140 | 7.390 | 6.980 | 7.110 | 590,179 | -0.06(-0.84%) |
Apr 07, 2022 | 7.250 | 7.350 | 7.010 | 7.170 | 555,805 | -0.10(-1.38%) |
Apr 06, 2022 | 7.500 | 7.570 | 7.170 | 7.270 | 563,757 | -0.36(-4.72%) |
Apr 05, 2022 | 7.980 | 7.980 | 7.530 | 7.630 | 565,805 | -0.34(-4.27%) |
Apr 04, 2022 | 7.530 | 8.150 | 7.530 | 7.970 | 980,477 | +0.55(+7.41%) |