Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.596 | 3.668 | 3.570 | 3.659 | 861,452 | +0.06(+1.75%) |
Mar 30, 2023 | 3.614 | 3.623 | 3.552 | 3.596 | 945,752 | +0.04(+1.26%) |
Mar 29, 2023 | 3.507 | 3.587 | 3.498 | 3.552 | 854,215 | +0.07(+2.06%) |
Mar 28, 2023 | 3.417 | 3.489 | 3.417 | 3.480 | 620,902 | +0.04(+1.31%) |
Mar 27, 2023 | 3.390 | 3.453 | 3.372 | 3.435 | 1,305,952 | +0.04(+1.32%) |
Mar 24, 2023 | 3.327 | 3.390 | 3.277 | 3.390 | 900,588 | +0.04(+1.07%) |
Mar 23, 2023 | 3.408 | 3.471 | 3.305 | 3.354 | 1,947,914 | -0.04(-1.06%) |
Mar 22, 2023 | 3.408 | 3.493 | 3.359 | 3.390 | 1,325,086 | -0.02(-0.53%) |
Mar 21, 2023 | 3.390 | 3.439 | 3.354 | 3.408 | 1,350,762 | +0.07(+2.15%) |
Mar 20, 2023 | 3.507 | 3.525 | 3.327 | 3.336 | 2,852,825 | -0.13(-3.88%) |
Mar 17, 2023 | 3.552 | 3.552 | 3.399 | 3.471 | 4,316,294 | -0.07(-2.03%) |
Mar 16, 2023 | 3.507 | 3.587 | 3.417 | 3.543 | 1,933,028 | +0.01(+0.25%) |
Mar 15, 2023 | 3.605 | 3.659 | 3.516 | 3.534 | 1,977,337 | -0.15(-4.14%) |
Mar 14, 2023 | 3.740 | 3.740 | 3.637 | 3.686 | 1,723,347 | +0.01(+0.24%) |
Mar 13, 2023 | 3.677 | 3.758 | 3.610 | 3.677 | 1,307,700 | -0.02(-0.49%) |
Mar 10, 2023 | 3.835 | 3.835 | 3.643 | 3.695 | 2,221,953 | -0.17(-4.31%) |
Mar 09, 2023 | 3.844 | 3.901 | 3.831 | 3.861 | 1,251,371 | +0.00(+0.00%) |
Mar 08, 2023 | 3.800 | 3.870 | 3.748 | 3.861 | 3,013,491 | +0.06(+1.61%) |
Mar 07, 2023 | 3.931 | 3.953 | 3.774 | 3.800 | 1,618,097 | -0.16(-3.98%) |
Mar 06, 2023 | 4.072 | 4.115 | 3.923 | 3.958 | 1,993,350 | -0.08(-1.95%) |
Mar 03, 2023 | 4.019 | 4.115 | 3.993 | 4.037 | 2,586,241 | +0.05(+1.32%) |
Mar 02, 2023 | 3.984 | 4.032 | 3.914 | 3.984 | 5,515,719 | -0.03(-0.66%) |
Mar 01, 2023 | 4.185 | 4.212 | 3.872 | 4.010 | 7,895,240 | -0.21(-4.98%) |
Feb 28, 2023 | 4.264 | 4.404 | 4.194 | 4.220 | 2,011,752 | -0.03(-0.62%) |
Feb 27, 2023 | 4.422 | 4.439 | 4.194 | 4.247 | 2,241,937 | -0.18(-4.15%) |
Feb 24, 2023 | 4.387 | 4.482 | 4.334 | 4.431 | 1,405,302 | -0.05(-1.17%) |
Feb 23, 2023 | 4.422 | 4.606 | 4.273 | 4.483 | 4,227,886 | -0.27(-5.71%) |
Feb 22, 2023 | 4.728 | 4.803 | 4.705 | 4.755 | 1,584,714 | +0.04(+0.93%) |
Feb 21, 2023 | 4.798 | 4.838 | 4.702 | 4.711 | 1,207,364 | -0.12(-2.54%) |
Feb 17, 2023 | 4.868 | 4.912 | 4.798 | 4.833 | 1,235,466 | -0.04(-0.72%) |
Feb 16, 2023 | 4.903 | 4.965 | 4.868 | 4.868 | 1,097,750 | -0.10(-1.94%) |
Feb 15, 2023 | 4.816 | 4.987 | 4.790 | 4.965 | 1,360,821 | +0.11(+2.35%) |
Feb 14, 2023 | 4.790 | 4.899 | 4.770 | 4.851 | 1,836,619 | +0.07(+1.47%) |
Feb 13, 2023 | 4.641 | 4.829 | 4.610 | 4.781 | 4,113,907 | +0.15(+3.21%) |
Feb 10, 2023 | 4.614 | 4.693 | 4.571 | 4.632 | 895,072 | -0.01(-0.19%) |
Feb 09, 2023 | 4.790 | 4.816 | 4.641 | 4.641 | 718,533 | -0.11(-2.21%) |
Feb 08, 2023 | 4.798 | 4.846 | 4.728 | 4.746 | 570,888 | -0.07(-1.45%) |
Feb 07, 2023 | 4.860 | 4.938 | 4.755 | 4.816 | 754,892 | -0.06(-1.26%) |
Feb 06, 2023 | 4.938 | 4.938 | 4.833 | 4.877 | 970,567 | -0.06(-1.24%) |
Feb 03, 2023 | 5.052 | 5.105 | 4.925 | 4.938 | 2,015,962 | -0.15(-2.93%) |
Feb 02, 2023 | 5.079 | 5.166 | 4.932 | 5.087 | 1,590,384 | +0.04(+0.69%) |
Feb 01, 2023 | 4.903 | 5.105 | 4.903 | 5.052 | 1,397,803 | +0.13(+2.67%) |
Jan 31, 2023 | 4.851 | 4.956 | 4.816 | 4.921 | 1,151,589 | +0.10(+2.00%) |
Jan 30, 2023 | 4.825 | 4.886 | 4.798 | 4.825 | 751,616 | -0.04(-0.72%) |
Jan 27, 2023 | 4.746 | 4.921 | 4.728 | 4.860 | 886,769 | +0.09(+1.83%) |
Jan 26, 2023 | 4.825 | 4.877 | 4.715 | 4.772 | 851,324 | -0.03(-0.55%) |
Jan 25, 2023 | 4.833 | 4.866 | 4.685 | 4.798 | 1,144,402 | -0.08(-1.62%) |
Jan 24, 2023 | 4.895 | 4.930 | 4.768 | 4.877 | 1,168,962 | -0.01(-0.18%) |
Jan 23, 2023 | 4.860 | 4.921 | 4.781 | 4.886 | 1,316,809 | +0.04(+0.72%) |
Jan 20, 2023 | 4.676 | 4.868 | 4.654 | 4.851 | 1,097,193 | +0.18(+3.75%) |
Jan 19, 2023 | 4.649 | 4.702 | 4.588 | 4.676 | 995,089 | -0.03(-0.56%) |
Jan 18, 2023 | 4.614 | 4.772 | 4.606 | 4.702 | 1,170,516 | +0.11(+2.29%) |
Jan 17, 2023 | 4.623 | 4.658 | 4.518 | 4.597 | 1,021,884 | -0.02(-0.38%) |
Jan 13, 2023 | 4.579 | 4.641 | 4.536 | 4.614 | 1,204,234 | +0.04(+0.76%) |
Jan 12, 2023 | 4.711 | 4.724 | 4.553 | 4.579 | 1,499,566 | -0.10(-2.06%) |
Jan 11, 2023 | 4.790 | 4.825 | 4.632 | 4.676 | 1,231,200 | -0.11(-2.20%) |
Jan 10, 2023 | 4.798 | 4.833 | 4.706 | 4.781 | 3,059,552 | -0.01(-0.18%) |
Jan 09, 2023 | 4.597 | 4.851 | 4.597 | 4.790 | 3,071,022 | +0.23(+4.99%) |
Jan 06, 2023 | 4.579 | 4.628 | 4.518 | 4.562 | 3,025,538 | -0.01(-0.19%) |
Jan 05, 2023 | 4.396 | 4.614 | 4.374 | 4.571 | 3,597,302 | +0.12(+2.76%) |
Jan 04, 2023 | 4.439 | 4.588 | 4.387 | 4.448 | 2,224,110 | +0.06(+1.40%) |
Jan 03, 2023 | 4.229 | 4.387 | 4.229 | 4.387 | 2,356,310 | +0.18(+4.16%) |
Dec 30, 2022 | 4.185 | 4.361 | 4.159 | 4.212 | 1,505,704 | +0.01(+0.21%) |
Dec 29, 2022 | 4.133 | 4.255 | 4.133 | 4.203 | 1,681,087 | +0.11(+2.78%) |
Dec 28, 2022 | 4.177 | 4.264 | 4.050 | 4.089 | 2,387,468 | -0.09(-2.10%) |
Dec 27, 2022 | 4.168 | 4.212 | 4.076 | 4.177 | 3,204,391 | +0.02(+0.42%) |
Dec 23, 2022 | 4.115 | 4.212 | 4.089 | 4.159 | 2,433,419 | +0.08(+1.93%) |
Dec 22, 2022 | 4.177 | 4.216 | 4.002 | 4.080 | 2,142,187 | -0.14(-3.32%) |
Dec 21, 2022 | 3.853 | 4.234 | 3.796 | 4.220 | 7,781,588 | +0.41(+10.80%) |
Dec 20, 2022 | 3.975 | 4.028 | 3.800 | 3.809 | 2,873,425 | -0.12(-3.12%) |
Dec 19, 2022 | 3.958 | 3.993 | 3.905 | 3.931 | 1,651,237 | -0.05(-1.32%) |
Dec 16, 2022 | 4.072 | 4.107 | 3.953 | 3.984 | 1,905,067 | -0.12(-2.99%) |
Dec 15, 2022 | 4.177 | 4.286 | 4.098 | 4.107 | 1,718,851 | +0.07(+1.74%) |
Dec 14, 2022 | 3.853 | 4.115 | 3.853 | 4.037 | 1,968,356 | +0.18(+4.77%) |
Dec 13, 2022 | 4.063 | 4.115 | 3.835 | 3.853 | 2,891,683 | -0.11(-2.87%) |
Dec 12, 2022 | 4.019 | 4.037 | 3.931 | 3.967 | 1,552,037 | -0.05(-1.31%) |
Dec 09, 2022 | 4.019 | 4.080 | 3.949 | 4.019 | 1,221,632 | -0.01(-0.22%) |
Dec 08, 2022 | 4.028 | 4.124 | 4.006 | 4.028 | 2,336,640 | +0.02(+0.44%) |
Dec 07, 2022 | 4.037 | 4.159 | 4.002 | 4.010 | 2,888,425 | -0.02(-0.43%) |
Dec 06, 2022 | 3.809 | 4.054 | 3.783 | 4.028 | 4,746,734 | +0.25(+6.48%) |
Dec 05, 2022 | 3.940 | 3.949 | 3.765 | 3.783 | 1,707,594 | -0.20(-5.05%) |
Dec 02, 2022 | 3.931 | 4.050 | 3.861 | 3.984 | 1,768,673 | +0.04(+0.89%) |
Dec 01, 2022 | 3.949 | 3.993 | 3.870 | 3.949 | 1,912,251 | +0.04(+0.89%) |
Nov 30, 2022 | 3.783 | 3.931 | 3.783 | 3.914 | 5,788,851 | +0.10(+2.52%) |
Nov 29, 2022 | 3.809 | 3.853 | 3.686 | 3.818 | 2,385,530 | +0.01(+0.23%) |
Nov 28, 2022 | 3.931 | 3.940 | 3.765 | 3.809 | 1,383,637 | -0.18(-4.40%) |
Nov 25, 2022 | 3.905 | 4.023 | 3.905 | 3.984 | 555,574 | +0.05(+1.34%) |
Nov 23, 2022 | 3.861 | 3.945 | 3.826 | 3.931 | 1,254,341 | +0.08(+2.05%) |
Nov 22, 2022 | 3.853 | 3.931 | 3.822 | 3.853 | 1,020,133 | +0.02(+0.46%) |
Nov 21, 2022 | 3.861 | 3.905 | 3.805 | 3.835 | 1,458,224 | -0.07(-1.79%) |
Nov 18, 2022 | 3.879 | 3.949 | 3.853 | 3.905 | 1,493,248 | +0.07(+1.83%) |
Nov 17, 2022 | 3.774 | 3.850 | 3.734 | 3.835 | 1,027,789 | +0.02(+0.46%) |
Nov 16, 2022 | 3.870 | 3.896 | 3.765 | 3.818 | 1,761,194 | -0.07(-1.80%) |
Nov 15, 2022 | 4.072 | 4.107 | 3.826 | 3.888 | 1,429,204 | -0.08(-1.99%) |
Nov 14, 2022 | 4.107 | 4.128 | 3.923 | 3.967 | 3,663,895 | -0.17(-4.03%) |
Nov 11, 2022 | 3.984 | 4.155 | 3.977 | 4.133 | 3,094,133 | +0.25(+6.55%) |
Nov 10, 2022 | 3.819 | 3.892 | 3.802 | 3.879 | 6,069,098 | +0.20(+5.35%) |
Nov 09, 2022 | 3.808 | 3.808 | 3.669 | 3.682 | 932,407 | -0.14(-3.72%) |
Nov 08, 2022 | 3.808 | 3.866 | 3.745 | 3.824 | 931,212 | +0.00(+0.00%) |
Nov 07, 2022 | 3.598 | 3.824 | 3.598 | 3.824 | 2,394,661 | +0.24(+6.78%) |
Nov 04, 2022 | 3.690 | 3.732 | 3.464 | 3.582 | 1,411,768 | -0.05(-1.38%) |
Nov 03, 2022 | 3.582 | 3.724 | 3.548 | 3.632 | 1,019,193 | +0.05(+1.40%) |
Nov 02, 2022 | 3.682 | 3.690 | 3.536 | 3.582 | 1,548,602 | -0.10(-2.73%) |
Nov 01, 2022 | 3.757 | 3.816 | 3.674 | 3.682 | 1,934,653 | -0.03(-0.90%) |
Oct 31, 2022 | 3.473 | 3.715 | 3.473 | 3.715 | 2,070,187 | +0.22(+6.22%) |
Oct 28, 2022 | 3.297 | 3.527 | 3.276 | 3.498 | 3,108,324 | +0.17(+5.03%) |
Oct 27, 2022 | 3.456 | 3.531 | 3.356 | 3.331 | 2,649,920 | -0.33(-9.13%) |
Oct 26, 2022 | 3.732 | 3.824 | 3.634 | 3.665 | 1,260,834 | -0.10(-2.67%) |
Oct 25, 2022 | 3.841 | 3.900 | 3.678 | 3.766 | 1,930,930 | -0.15(-3.85%) |
Oct 24, 2022 | 3.983 | 4.008 | 3.891 | 3.916 | 881,714 | -0.06(-1.47%) |
Oct 21, 2022 | 3.958 | 3.992 | 3.866 | 3.975 | 882,367 | +0.08(+1.93%) |
Oct 20, 2022 | 4.017 | 4.054 | 3.874 | 3.900 | 1,299,316 | -0.07(-1.69%) |
Oct 19, 2022 | 3.925 | 4.008 | 3.891 | 3.967 | 758,445 | -0.03(-0.63%) |
Oct 18, 2022 | 4.033 | 4.134 | 3.925 | 3.992 | 759,946 | +0.06(+1.49%) |
Oct 17, 2022 | 3.891 | 4.042 | 3.891 | 3.933 | 1,155,525 | +0.12(+3.07%) |
Oct 14, 2022 | 3.908 | 3.916 | 3.795 | 3.816 | 1,369,221 | -0.19(-4.80%) |
Oct 13, 2022 | 3.925 | 4.130 | 3.854 | 4.008 | 1,207,430 | -0.02(-0.42%) |
Oct 12, 2022 | 4.008 | 4.075 | 3.975 | 4.025 | 1,239,784 | +0.01(+0.21%) |
Oct 11, 2022 | 4.025 | 4.099 | 3.951 | 4.017 | 1,060,119 | -0.03(-0.81%) |
Oct 10, 2022 | 4.000 | 4.095 | 3.984 | 4.050 | 694,551 | +0.06(+1.44%) |
Oct 07, 2022 | 4.017 | 4.021 | 3.887 | 3.992 | 3,640,388 | -0.10(-2.40%) |
Oct 06, 2022 | 4.222 | 4.320 | 4.074 | 4.091 | 881,229 | -0.12(-2.92%) |
Oct 05, 2022 | 4.131 | 4.254 | 4.115 | 4.213 | 1,527,313 | -0.01(-0.19%) |
Oct 04, 2022 | 4.172 | 4.328 | 4.144 | 4.222 | 1,677,827 | +0.13(+3.21%) |
Oct 03, 2022 | 4.009 | 4.144 | 3.959 | 4.091 | 1,920,789 | +0.12(+3.10%) |
Sep 30, 2022 | 3.836 | 4.025 | 3.836 | 3.968 | 1,513,050 | +0.16(+4.09%) |
Sep 29, 2022 | 3.869 | 3.869 | 3.746 | 3.812 | 1,543,901 | -0.11(-2.92%) |
Sep 28, 2022 | 3.787 | 3.931 | 3.734 | 3.927 | 1,186,048 | +0.16(+4.13%) |
Sep 27, 2022 | 3.918 | 3.935 | 3.750 | 3.771 | 1,811,817 | -0.08(-2.13%) |
Sep 26, 2022 | 3.935 | 3.992 | 3.767 | 3.853 | 1,908,318 | -0.09(-2.29%) |
Sep 23, 2022 | 4.091 | 4.107 | 3.828 | 3.943 | 2,662,583 | -0.20(-4.75%) |
Sep 22, 2022 | 4.435 | 4.472 | 4.140 | 4.140 | 1,549,261 | -0.31(-7.00%) |
Sep 21, 2022 | 4.738 | 4.738 | 4.443 | 4.451 | 2,618,017 | -0.26(-5.57%) |
Sep 20, 2022 | 4.845 | 4.853 | 4.691 | 4.714 | 2,007,939 | -0.20(-4.01%) |
Sep 19, 2022 | 4.845 | 4.935 | 4.804 | 4.910 | 1,580,332 | +0.04(+0.84%) |
Sep 16, 2022 | 4.755 | 4.939 | 4.733 | 4.869 | 3,611,002 | +0.04(+0.85%) |
Sep 15, 2022 | 4.623 | 4.894 | 4.586 | 4.828 | 7,486,275 | +0.20(+4.43%) |
Sep 14, 2022 | 4.935 | 4.959 | 4.455 | 4.623 | 13,451,343 | -0.30(-6.00%) |
Sep 13, 2022 | 5.246 | 5.246 | 4.886 | 4.918 | 3,040,480 | -0.49(-9.09%) |
Sep 12, 2022 | 5.386 | 5.505 | 5.361 | 5.410 | 2,284,627 | +0.09(+1.69%) |
Sep 09, 2022 | 5.271 | 5.410 | 5.271 | 5.320 | 2,948,334 | +0.09(+1.72%) |
Sep 08, 2022 | 5.074 | 5.230 | 5.025 | 5.230 | 894,703 | +0.09(+1.75%) |
Sep 07, 2022 | 4.992 | 5.156 | 4.992 | 5.140 | 805,079 | +0.09(+1.79%) |
Sep 06, 2022 | 5.009 | 5.058 | 4.980 | 5.050 | 643,402 | +0.05(+0.98%) |
Sep 02, 2022 | 4.935 | 5.107 | 4.914 | 5.000 | 1,337,482 | +0.11(+2.35%) |
Sep 01, 2022 | 4.992 | 4.992 | 4.755 | 4.886 | 1,504,917 | -0.16(-3.09%) |
Aug 31, 2022 | 5.082 | 5.095 | 4.984 | 5.041 | 1,198,277 | +0.02(+0.49%) |
Aug 30, 2022 | 4.918 | 5.017 | 4.779 | 5.017 | 1,472,804 | +0.11(+2.17%) |
Aug 29, 2022 | 5.148 | 5.164 | 4.902 | 4.910 | 1,257,087 | -0.27(-5.22%) |
Aug 26, 2022 | 5.386 | 5.427 | 5.107 | 5.181 | 2,747,024 | -0.19(-3.51%) |
Aug 25, 2022 | 5.402 | 5.427 | 5.312 | 5.369 | 1,319,065 | +0.00(+0.00%) |
Aug 24, 2022 | 5.394 | 5.459 | 5.328 | 5.369 | 1,307,221 | -0.03(-0.61%) |
Aug 23, 2022 | 5.304 | 5.459 | 5.304 | 5.402 | 1,686,624 | +0.15(+2.81%) |
Aug 22, 2022 | 5.205 | 5.316 | 5.164 | 5.255 | 2,140,168 | -0.02(-0.31%) |
Aug 19, 2022 | 5.378 | 5.418 | 5.246 | 5.271 | 2,014,966 | -0.17(-3.16%) |
Aug 18, 2022 | 5.304 | 5.459 | 5.296 | 5.443 | 1,156,992 | +0.11(+2.00%) |
Aug 17, 2022 | 5.451 | 5.484 | 5.308 | 5.337 | 1,371,172 | -0.20(-3.56%) |
Aug 16, 2022 | 5.451 | 5.623 | 5.431 | 5.533 | 1,113,981 | +0.09(+1.66%) |
Aug 15, 2022 | 5.394 | 5.468 | 5.369 | 5.443 | 645,563 | -0.02(-0.45%) |
Aug 12, 2022 | 5.361 | 5.496 | 5.320 | 5.468 | 915,744 | +0.16(+2.93%) |
Aug 11, 2022 | 5.378 | 5.533 | 5.312 | 5.312 | 1,899,951 | -0.06(-1.07%) |
Aug 10, 2022 | 5.361 | 5.484 | 5.328 | 5.369 | 1,605,352 | +0.11(+2.18%) |
Aug 09, 2022 | 5.337 | 5.337 | 5.132 | 5.255 | 1,604,637 | -0.04(-0.77%) |
Aug 08, 2022 | 5.107 | 5.332 | 5.107 | 5.296 | 1,792,632 | +0.23(+4.53%) |
Aug 05, 2022 | 5.197 | 5.304 | 5.050 | 5.066 | 3,048,864 | -0.17(-3.29%) |
Aug 04, 2022 | 5.607 | 5.607 | 5.173 | 5.238 | 3,977,330 | -0.41(-7.26%) |
Aug 03, 2022 | 5.656 | 5.710 | 5.566 | 5.648 | 888,420 | +0.02(+0.44%) |
Aug 02, 2022 | 5.623 | 5.673 | 5.541 | 5.623 | 981,347 | -0.02(-0.44%) |
Aug 01, 2022 | 5.484 | 5.722 | 5.451 | 5.648 | 1,198,794 | +0.11(+1.92%) |
Jul 29, 2022 | 5.378 | 5.578 | 5.287 | 5.541 | 1,660,190 | +0.17(+3.21%) |
Jul 28, 2022 | 5.279 | 5.402 | 5.214 | 5.369 | 864,145 | +0.02(+0.31%) |
Jul 27, 2022 | 5.263 | 5.361 | 5.193 | 5.353 | 1,345,250 | +0.13(+2.51%) |
Jul 26, 2022 | 5.140 | 5.267 | 5.115 | 5.222 | 965,528 | +0.02(+0.31%) |
Jul 25, 2022 | 5.173 | 5.214 | 5.074 | 5.205 | 1,485,570 | +0.08(+1.60%) |
Jul 22, 2022 | 5.222 | 5.271 | 5.115 | 5.123 | 1,257,673 | -0.11(-2.19%) |
Jul 21, 2022 | 4.976 | 5.263 | 4.972 | 5.238 | 1,226,196 | +0.22(+4.41%) |
Jul 20, 2022 | 4.869 | 5.037 | 4.861 | 5.017 | 1,163,954 | +0.11(+2.17%) |
Jul 19, 2022 | 4.771 | 4.951 | 4.742 | 4.910 | 1,869,801 | +0.20(+4.36%) |
Jul 18, 2022 | 4.664 | 4.775 | 4.664 | 4.705 | 1,874,981 | +0.11(+2.32%) |
Jul 15, 2022 | 4.697 | 4.722 | 4.582 | 4.599 | 1,694,158 | -0.04(-0.88%) |
Jul 14, 2022 | 4.656 | 4.697 | 4.582 | 4.640 | 1,826,018 | -0.09(-1.91%) |
Jul 13, 2022 | 4.681 | 4.779 | 4.660 | 4.730 | 2,167,313 | -0.03(-0.69%) |
Jul 12, 2022 | 4.730 | 4.836 | 4.730 | 4.763 | 1,546,250 | +0.00(+0.00%) |
Jul 11, 2022 | 4.951 | 5.009 | 4.746 | 4.763 | 2,946,958 | -0.24(-4.75%) |
Jul 08, 2022 | 5.132 | 5.132 | 4.918 | 5.000 | 2,519,933 | -0.13(-2.56%) |
Jul 07, 2022 | 5.156 | 5.181 | 5.041 | 5.132 | 1,455,142 | +0.01(+0.16%) |
Jul 06, 2022 | 5.025 | 5.148 | 4.968 | 5.123 | 1,379,626 | +0.10(+1.96%) |
Jul 05, 2022 | 4.968 | 5.041 | 4.857 | 5.025 | 1,818,223 | -0.07(-1.29%) |
Jul 01, 2022 | 5.000 | 5.214 | 5.000 | 5.091 | 2,227,898 | +0.09(+1.80%) |
Jun 30, 2022 | 4.894 | 5.033 | 4.886 | 5.000 | 2,059,235 | +0.00(+0.00%) |
Jun 29, 2022 | 4.935 | 5.009 | 4.890 | 5.000 | 1,330,880 | +0.07(+1.33%) |
Jun 28, 2022 | 4.976 | 5.009 | 4.853 | 4.935 | 1,806,247 | -0.02(-0.50%) |
Jun 27, 2022 | 5.181 | 5.201 | 4.951 | 4.959 | 2,912,297 | -0.25(-4.87%) |
Jun 24, 2022 | 5.066 | 5.238 | 5.066 | 5.214 | 5,984,867 | +0.22(+4.43%) |
Jun 23, 2022 | 4.968 | 5.017 | 4.865 | 4.992 | 2,075,298 | +0.05(+1.00%) |
Jun 22, 2022 | 5.033 | 5.115 | 4.902 | 4.943 | 2,532,147 | -0.15(-2.90%) |
Jun 21, 2022 | 5.000 | 5.127 | 4.927 | 5.091 | 5,168,697 | +0.18(+3.67%) |
Jun 17, 2022 | 4.845 | 4.927 | 4.779 | 4.910 | 2,206,360 | +0.10(+2.04%) |
Jun 16, 2022 | 4.886 | 5.017 | 4.787 | 4.812 | 2,525,657 | -0.20(-3.93%) |
Jun 15, 2022 | 4.730 | 5.041 | 4.730 | 5.009 | 1,763,503 | +0.32(+6.82%) |
Jun 14, 2022 | 4.812 | 4.984 | 4.681 | 4.689 | 3,512,060 | -0.15(-3.05%) |
Jun 13, 2022 | 4.943 | 5.107 | 4.755 | 4.836 | 3,452,640 | -0.11(-2.32%) |
Jun 10, 2022 | 4.927 | 4.983 | 4.840 | 4.951 | 2,414,379 | -0.08(-1.58%) |
Jun 09, 2022 | 5.285 | 5.344 | 4.967 | 5.031 | 4,816,577 | -0.42(-7.71%) |
Jun 08, 2022 | 5.459 | 5.491 | 5.286 | 5.451 | 3,699,583 | -0.01(-0.15%) |
Jun 07, 2022 | 5.356 | 5.475 | 5.356 | 5.459 | 3,398,551 | +0.07(+1.33%) |
Jun 06, 2022 | 5.530 | 5.554 | 5.292 | 5.388 | 3,174,810 | +0.03(+0.59%) |
Jun 03, 2022 | 5.277 | 5.364 | 5.158 | 5.356 | 3,320,422 | +0.13(+2.58%) |
Jun 02, 2022 | 5.165 | 5.332 | 5.078 | 5.221 | 3,065,163 | +0.06(+1.08%) |
Jun 01, 2022 | 4.785 | 5.411 | 4.785 | 5.165 | 5,118,379 | +0.37(+7.78%) |
May 31, 2022 | 4.904 | 4.923 | 4.781 | 4.793 | 1,715,849 | -0.13(-2.74%) |
May 27, 2022 | 4.753 | 4.959 | 4.753 | 4.927 | 1,720,439 | +0.17(+3.50%) |
May 26, 2022 | 4.475 | 4.804 | 4.475 | 4.761 | 2,486,564 | +0.31(+6.95%) |
May 25, 2022 | 4.293 | 4.499 | 4.245 | 4.451 | 2,603,545 | +0.16(+3.70%) |
May 24, 2022 | 4.515 | 4.515 | 4.257 | 4.293 | 3,818,406 | -0.27(-5.91%) |
May 23, 2022 | 4.562 | 4.610 | 4.428 | 4.562 | 4,933,218 | +0.06(+1.41%) |
May 20, 2022 | 4.793 | 4.804 | 4.475 | 4.499 | 3,343,931 | -0.24(-5.03%) |
May 19, 2022 | 4.642 | 4.820 | 4.586 | 4.737 | 2,963,146 | +0.09(+1.88%) |
May 18, 2022 | 5.007 | 5.031 | 4.626 | 4.650 | 3,982,080 | -0.40(-8.01%) |
May 17, 2022 | 5.158 | 5.165 | 4.983 | 5.054 | 4,178,410 | +0.02(+0.47%) |
May 16, 2022 | 5.039 | 5.086 | 4.920 | 5.031 | 2,637,341 | +0.03(+0.63%) |
May 13, 2022 | 4.983 | 5.233 | 4.975 | 4.999 | 3,239,013 | +0.09(+1.78%) |
May 12, 2022 | 4.888 | 5.086 | 4.729 | 4.912 | 4,718,854 | -0.01(-0.16%) |
May 11, 2022 | 4.975 | 5.087 | 4.808 | 4.920 | 2,813,698 | -0.04(-0.80%) |
May 10, 2022 | 5.158 | 5.300 | 4.935 | 4.959 | 3,212,056 | -0.10(-2.04%) |
May 09, 2022 | 5.372 | 5.411 | 4.999 | 5.062 | 3,508,917 | -0.42(-7.67%) |
May 06, 2022 | 5.181 | 5.649 | 5.181 | 5.483 | 5,861,812 | +0.24(+4.54%) |
May 05, 2022 | 5.642 | 5.649 | 5.213 | 5.245 | 2,273,694 | -0.44(-7.81%) |
May 04, 2022 | 5.634 | 5.761 | 5.348 | 5.689 | 2,855,903 | +0.10(+1.85%) |
May 03, 2022 | 5.673 | 5.725 | 5.554 | 5.586 | 1,873,897 | -0.05(-0.85%) |
May 02, 2022 | 5.673 | 5.903 | 5.590 | 5.634 | 2,258,892 | -0.02(-0.42%) |
Apr 29, 2022 | 5.340 | 5.729 | 5.308 | 5.657 | 2,197,255 | +0.25(+4.55%) |
Apr 28, 2022 | 5.665 | 5.689 | 5.110 | 5.411 | 2,602,185 | -0.13(-2.43%) |
Apr 27, 2022 | 5.554 | 5.721 | 5.475 | 5.546 | 1,896,521 | -0.01(-0.14%) |
Apr 26, 2022 | 5.951 | 6.030 | 5.554 | 5.554 | 1,225,058 | -0.45(-7.53%) |
Apr 25, 2022 | 6.173 | 6.197 | 5.959 | 6.007 | 1,447,035 | -0.24(-3.81%) |
Apr 22, 2022 | 6.292 | 6.324 | 6.157 | 6.245 | 1,090,769 | -0.05(-0.76%) |
Apr 21, 2022 | 6.586 | 6.586 | 6.268 | 6.292 | 573,628 | -0.23(-3.53%) |
Apr 20, 2022 | 6.451 | 6.530 | 6.419 | 6.522 | 582,313 | +0.13(+2.11%) |
Apr 19, 2022 | 6.237 | 6.411 | 6.206 | 6.387 | 795,161 | +0.16(+2.55%) |
Apr 18, 2022 | 6.260 | 6.340 | 6.205 | 6.229 | 767,543 | -0.07(-1.13%) |
Apr 14, 2022 | 6.324 | 6.387 | 6.260 | 6.300 | 1,030,356 | -0.06(-1.00%) |
Apr 13, 2022 | 6.276 | 6.387 | 6.276 | 6.364 | 1,176,941 | +0.06(+1.01%) |
Apr 12, 2022 | 6.308 | 6.391 | 6.268 | 6.300 | 1,069,437 | +0.02(+0.38%) |
Apr 11, 2022 | 6.324 | 6.391 | 6.276 | 6.276 | 917,137 | -0.10(-1.49%) |
Apr 08, 2022 | 6.348 | 6.435 | 6.316 | 6.372 | 732,382 | -0.01(-0.12%) |
Apr 07, 2022 | 6.427 | 6.451 | 6.340 | 6.379 | 521,307 | -0.03(-0.50%) |
Apr 06, 2022 | 6.506 | 6.534 | 6.364 | 6.411 | 987,226 | -0.15(-2.30%) |
Apr 05, 2022 | 6.546 | 6.610 | 6.506 | 6.562 | 619,421 | -0.01(-0.12%) |
Apr 04, 2022 | 6.562 | 6.610 | 6.514 | 6.570 | 533,372 | -0.02(-0.24%) |