Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.483 | 3.492 | 3.422 | 3.436 | 469,793 | -0.02(-0.54%) |
Apr 27, 2023 | 3.380 | 3.464 | 3.363 | 3.455 | 553,723 | +0.08(+2.22%) |
Apr 26, 2023 | 3.408 | 3.436 | 3.304 | 3.380 | 724,833 | -0.06(-1.64%) |
Apr 25, 2023 | 3.520 | 3.520 | 3.370 | 3.436 | 876,671 | -0.11(-3.17%) |
Apr 24, 2023 | 3.473 | 3.558 | 3.473 | 3.549 | 658,431 | +0.11(+3.28%) |
Apr 21, 2023 | 3.455 | 3.455 | 3.323 | 3.436 | 1,140,828 | -0.08(-2.14%) |
Apr 20, 2023 | 3.464 | 3.563 | 3.455 | 3.511 | 721,065 | +0.03(+0.81%) |
Apr 19, 2023 | 3.483 | 3.530 | 3.412 | 3.483 | 1,088,075 | -0.05(-1.33%) |
Apr 18, 2023 | 3.539 | 3.600 | 3.502 | 3.530 | 479,615 | +0.00(+0.00%) |
Apr 17, 2023 | 3.614 | 3.614 | 3.502 | 3.530 | 651,408 | -0.08(-2.08%) |
Apr 14, 2023 | 3.614 | 3.614 | 3.567 | 3.605 | 812,706 | +0.02(+0.52%) |
Apr 13, 2023 | 3.502 | 3.605 | 3.487 | 3.586 | 1,058,650 | +0.11(+3.24%) |
Apr 12, 2023 | 3.483 | 3.516 | 3.464 | 3.473 | 598,541 | +0.01(+0.27%) |
Apr 11, 2023 | 3.445 | 3.502 | 3.436 | 3.464 | 838,949 | +0.02(+0.55%) |
Apr 10, 2023 | 3.333 | 3.464 | 3.333 | 3.445 | 665,106 | +0.07(+1.94%) |
Apr 06, 2023 | 3.436 | 3.445 | 3.342 | 3.380 | 1,223,675 | -0.05(-1.37%) |
Apr 05, 2023 | 3.370 | 3.450 | 3.309 | 3.426 | 1,164,108 | -0.03(-0.82%) |
Apr 04, 2023 | 3.473 | 3.473 | 3.398 | 3.455 | 1,059,105 | +0.03(+0.82%) |
Apr 03, 2023 | 3.455 | 3.455 | 3.389 | 3.426 | 886,283 | -0.04(-1.08%) |
Mar 31, 2023 | 3.455 | 3.497 | 3.426 | 3.464 | 609,062 | +0.02(+0.55%) |
Mar 30, 2023 | 3.464 | 3.483 | 3.398 | 3.445 | 827,710 | -0.02(-0.54%) |
Mar 29, 2023 | 3.473 | 3.511 | 3.436 | 3.464 | 818,943 | +0.03(+0.82%) |
Mar 28, 2023 | 3.380 | 3.455 | 3.380 | 3.436 | 862,592 | +0.02(+0.55%) |
Mar 27, 2023 | 3.436 | 3.445 | 3.375 | 3.417 | 1,054,698 | +0.00(+0.00%) |
Mar 24, 2023 | 3.304 | 3.445 | 3.295 | 3.417 | 1,233,618 | +0.08(+2.54%) |
Mar 23, 2023 | 3.351 | 3.464 | 3.333 | 3.333 | 1,551,035 | -0.02(-0.56%) |
Mar 22, 2023 | 3.408 | 3.436 | 3.333 | 3.351 | 1,375,315 | -0.06(-1.65%) |
Mar 21, 2023 | 3.286 | 3.502 | 3.286 | 3.408 | 1,329,780 | +0.21(+6.45%) |
Mar 20, 2023 | 3.173 | 3.265 | 3.164 | 3.201 | 1,191,903 | +0.08(+2.40%) |
Mar 17, 2023 | 3.257 | 3.267 | 3.098 | 3.126 | 1,632,827 | -0.13(-4.03%) |
Mar 16, 2023 | 3.229 | 3.272 | 3.154 | 3.257 | 1,035,816 | +0.01(+0.29%) |
Mar 15, 2023 | 3.361 | 3.384 | 3.220 | 3.248 | 1,467,882 | -0.22(-6.23%) |
Mar 14, 2023 | 3.380 | 3.520 | 3.370 | 3.464 | 1,376,740 | +0.15(+4.53%) |
Mar 13, 2023 | 3.304 | 3.375 | 3.257 | 3.314 | 1,813,447 | -0.05(-1.40%) |
Mar 10, 2023 | 3.333 | 3.408 | 3.304 | 3.361 | 1,383,729 | +0.03(+0.85%) |
Mar 09, 2023 | 3.417 | 3.436 | 3.276 | 3.333 | 1,655,298 | -0.13(-3.79%) |
Mar 08, 2023 | 3.417 | 3.464 | 3.408 | 3.464 | 616,533 | +0.05(+1.37%) |
Mar 07, 2023 | 3.426 | 3.473 | 3.408 | 3.417 | 691,080 | -0.02(-0.55%) |
Mar 06, 2023 | 3.502 | 3.509 | 3.417 | 3.436 | 1,084,527 | -0.10(-2.92%) |
Mar 03, 2023 | 3.530 | 3.549 | 3.431 | 3.539 | 823,326 | +0.03(+0.80%) |
Mar 02, 2023 | 3.492 | 3.549 | 3.473 | 3.511 | 1,234,451 | -0.07(-1.84%) |
Mar 01, 2023 | 3.520 | 3.577 | 3.484 | 3.577 | 963,498 | +0.06(+1.60%) |
Feb 28, 2023 | 3.567 | 3.595 | 3.487 | 3.520 | 1,229,888 | +0.05(+1.35%) |
Feb 27, 2023 | 3.399 | 3.566 | 3.399 | 3.473 | 1,526,358 | +0.10(+3.02%) |
Feb 24, 2023 | 3.316 | 3.432 | 3.288 | 3.372 | 1,362,648 | +0.02(+0.55%) |
Feb 23, 2023 | 3.158 | 3.390 | 3.158 | 3.353 | 1,685,335 | +0.20(+6.47%) |
Feb 22, 2023 | 3.029 | 3.158 | 3.029 | 3.149 | 1,027,590 | +0.17(+5.59%) |
Feb 21, 2023 | 2.992 | 3.066 | 2.983 | 2.983 | 1,208,133 | -0.03(-0.92%) |
Feb 17, 2023 | 3.066 | 3.084 | 3.001 | 3.010 | 541,890 | -0.05(-1.52%) |
Feb 16, 2023 | 2.964 | 3.084 | 2.964 | 3.057 | 777,748 | +0.08(+2.80%) |
Feb 15, 2023 | 3.057 | 3.057 | 2.964 | 2.973 | 824,893 | -0.06(-1.84%) |
Feb 14, 2023 | 3.029 | 3.094 | 3.010 | 3.029 | 528,479 | -0.02(-0.61%) |
Feb 13, 2023 | 3.020 | 3.066 | 2.983 | 3.047 | 277,295 | +0.02(+0.61%) |
Feb 10, 2023 | 2.983 | 3.046 | 2.973 | 3.029 | 666,220 | +0.05(+1.55%) |
Feb 09, 2023 | 3.057 | 3.080 | 2.983 | 2.983 | 584,885 | -0.05(-1.53%) |
Feb 08, 2023 | 2.992 | 3.047 | 2.992 | 3.029 | 526,073 | +0.02(+0.62%) |
Feb 07, 2023 | 2.964 | 3.043 | 2.964 | 3.010 | 614,349 | +0.03(+0.93%) |
Feb 06, 2023 | 3.010 | 3.061 | 2.975 | 2.983 | 772,515 | -0.09(-3.01%) |
Feb 03, 2023 | 3.075 | 3.121 | 3.047 | 3.075 | 501,769 | -0.03(-0.90%) |
Feb 02, 2023 | 3.149 | 3.163 | 3.015 | 3.103 | 1,944,370 | -0.01(-0.30%) |
Feb 01, 2023 | 3.094 | 3.140 | 3.020 | 3.112 | 1,671,159 | +0.06(+2.13%) |
Jan 31, 2023 | 2.973 | 3.057 | 2.945 | 3.047 | 1,017,034 | +0.12(+4.11%) |
Jan 30, 2023 | 2.955 | 3.029 | 2.927 | 2.927 | 998,721 | -0.06(-2.17%) |
Jan 27, 2023 | 2.945 | 2.992 | 2.945 | 2.992 | 579,273 | +0.05(+1.57%) |
Jan 26, 2023 | 2.945 | 2.962 | 2.853 | 2.945 | 584,260 | +0.03(+0.95%) |
Jan 25, 2023 | 2.890 | 2.927 | 2.848 | 2.918 | 733,170 | +0.00(+0.00%) |
Jan 24, 2023 | 2.945 | 2.945 | 2.881 | 2.918 | 465,596 | +0.02(+0.64%) |
Jan 23, 2023 | 2.955 | 3.015 | 2.871 | 2.899 | 1,286,319 | -0.06(-1.88%) |
Jan 20, 2023 | 2.871 | 2.955 | 2.853 | 2.955 | 704,832 | +0.11(+3.91%) |
Jan 19, 2023 | 2.825 | 2.853 | 2.779 | 2.844 | 495,424 | +0.02(+0.66%) |
Jan 18, 2023 | 2.908 | 2.989 | 2.816 | 2.825 | 820,407 | -0.07(-2.56%) |
Jan 17, 2023 | 2.816 | 2.918 | 2.811 | 2.899 | 845,952 | +0.10(+3.64%) |
Jan 13, 2023 | 2.797 | 2.862 | 2.788 | 2.797 | 519,952 | -0.05(-1.63%) |
Jan 12, 2023 | 2.834 | 2.890 | 2.816 | 2.844 | 618,439 | +0.00(+0.00%) |
Jan 11, 2023 | 2.853 | 2.881 | 2.797 | 2.844 | 1,196,756 | +0.07(+2.68%) |
Jan 10, 2023 | 2.658 | 2.779 | 2.640 | 2.769 | 896,938 | +0.08(+3.10%) |
Jan 09, 2023 | 2.779 | 2.820 | 2.686 | 2.686 | 817,740 | -0.06(-2.36%) |
Jan 06, 2023 | 2.631 | 2.760 | 2.612 | 2.751 | 851,287 | +0.16(+6.07%) |
Jan 05, 2023 | 2.547 | 2.603 | 2.510 | 2.593 | 661,828 | +0.02(+0.72%) |
Jan 04, 2023 | 2.621 | 2.623 | 2.519 | 2.575 | 785,493 | -0.07(-2.80%) |
Jan 03, 2023 | 2.695 | 2.797 | 2.631 | 2.649 | 973,430 | -0.05(-1.72%) |
Dec 30, 2022 | 2.658 | 2.714 | 2.640 | 2.695 | 814,537 | +0.00(+0.00%) |
Dec 29, 2022 | 2.584 | 2.705 | 2.547 | 2.695 | 440,252 | +0.08(+3.19%) |
Dec 28, 2022 | 2.695 | 2.701 | 2.603 | 2.612 | 574,580 | -0.09(-3.42%) |
Dec 27, 2022 | 2.760 | 2.760 | 2.649 | 2.705 | 382,391 | -0.03(-1.02%) |
Dec 23, 2022 | 2.658 | 2.737 | 2.640 | 2.732 | 701,975 | +0.06(+2.43%) |
Dec 22, 2022 | 2.788 | 2.830 | 2.640 | 2.668 | 1,501,177 | -0.18(-6.19%) |
Dec 21, 2022 | 2.714 | 2.927 | 2.714 | 2.844 | 2,039,629 | +0.17(+6.23%) |
Dec 20, 2022 | 2.575 | 2.686 | 2.556 | 2.677 | 618,750 | +0.10(+3.96%) |
Dec 19, 2022 | 2.612 | 2.612 | 2.533 | 2.575 | 905,896 | -0.02(-0.71%) |
Dec 16, 2022 | 2.603 | 2.635 | 2.578 | 2.593 | 1,396,221 | -0.04(-1.41%) |
Dec 15, 2022 | 2.603 | 2.639 | 2.584 | 2.631 | 504,745 | +0.04(+1.43%) |
Dec 14, 2022 | 2.566 | 2.593 | 2.547 | 2.593 | 639,740 | +0.03(+1.08%) |
Dec 13, 2022 | 2.612 | 2.640 | 2.556 | 2.566 | 858,712 | +0.06(+2.21%) |
Dec 12, 2022 | 2.510 | 2.547 | 2.482 | 2.510 | 582,731 | -0.02(-0.73%) |
Dec 09, 2022 | 2.510 | 2.566 | 2.482 | 2.529 | 608,939 | +0.02(+0.74%) |
Dec 08, 2022 | 2.436 | 2.519 | 2.422 | 2.510 | 920,184 | +0.10(+4.23%) |
Dec 07, 2022 | 2.556 | 2.556 | 2.401 | 2.408 | 1,180,382 | -0.19(-7.14%) |
Dec 06, 2022 | 2.575 | 2.612 | 2.533 | 2.593 | 1,697,545 | +0.07(+2.94%) |
Dec 05, 2022 | 2.556 | 2.626 | 2.501 | 2.519 | 812,173 | -0.01(-0.37%) |
Dec 02, 2022 | 2.529 | 2.538 | 2.482 | 2.529 | 959,102 | -0.03(-1.09%) |
Dec 01, 2022 | 2.658 | 2.658 | 2.547 | 2.556 | 795,602 | -0.08(-3.16%) |
Nov 30, 2022 | 2.612 | 2.654 | 2.556 | 2.640 | 1,334,137 | +0.04(+1.42%) |
Nov 29, 2022 | 2.640 | 2.723 | 2.593 | 2.603 | 751,605 | -0.02(-0.71%) |
Nov 28, 2022 | 2.760 | 2.760 | 2.566 | 2.621 | 895,141 | -0.10(-3.74%) |
Nov 25, 2022 | 2.677 | 2.760 | 2.658 | 2.723 | 309,266 | +0.08(+3.16%) |
Nov 23, 2022 | 2.676 | 2.676 | 2.622 | 2.640 | 991,245 | +0.00(+0.00%) |
Nov 22, 2022 | 2.685 | 2.704 | 2.640 | 2.640 | 743,434 | -0.04(-1.36%) |
Nov 21, 2022 | 2.667 | 2.685 | 2.558 | 2.676 | 868,133 | +0.00(+0.00%) |
Nov 18, 2022 | 2.785 | 2.785 | 2.659 | 2.676 | 780,998 | -0.06(-2.33%) |
Nov 17, 2022 | 2.722 | 2.776 | 2.677 | 2.740 | 840,680 | -0.01(-0.33%) |
Nov 16, 2022 | 2.831 | 2.831 | 2.749 | 2.749 | 1,290,714 | -0.10(-3.51%) |
Nov 15, 2022 | 2.822 | 2.854 | 2.795 | 2.849 | 2,077,416 | +0.08(+2.96%) |
Nov 14, 2022 | 2.722 | 2.785 | 2.672 | 2.767 | 2,034,852 | +0.04(+1.33%) |
Nov 11, 2022 | 2.603 | 2.749 | 2.576 | 2.731 | 1,760,666 | +0.19(+7.53%) |
Nov 10, 2022 | 2.549 | 2.612 | 2.476 | 2.540 | 1,705,857 | +0.11(+4.49%) |
Nov 09, 2022 | 2.531 | 2.576 | 2.430 | 2.430 | 609,766 | -0.09(-3.61%) |
Nov 08, 2022 | 2.622 | 2.631 | 2.512 | 2.521 | 668,443 | -0.05(-2.12%) |
Nov 07, 2022 | 2.476 | 2.590 | 2.467 | 2.576 | 1,293,153 | +0.11(+4.43%) |
Nov 04, 2022 | 2.358 | 2.485 | 2.339 | 2.467 | 814,234 | +0.16(+7.11%) |
Nov 03, 2022 | 2.376 | 2.376 | 2.294 | 2.303 | 369,207 | -0.02(-0.78%) |
Nov 02, 2022 | 2.394 | 2.412 | 2.312 | 2.321 | 511,068 | -0.06(-2.67%) |
Nov 01, 2022 | 2.349 | 2.421 | 2.339 | 2.385 | 817,191 | +0.08(+3.56%) |
Oct 31, 2022 | 2.358 | 2.385 | 2.285 | 2.303 | 885,198 | -0.11(-4.53%) |
Oct 28, 2022 | 2.358 | 2.412 | 2.312 | 2.412 | 1,419,307 | +0.07(+3.11%) |
Oct 27, 2022 | 2.476 | 2.494 | 2.330 | 2.339 | 1,268,551 | -0.13(-5.17%) |
Oct 26, 2022 | 2.503 | 2.521 | 2.458 | 2.467 | 616,371 | -0.04(-1.45%) |
Oct 25, 2022 | 2.412 | 2.503 | 2.389 | 2.503 | 882,420 | +0.07(+3.00%) |
Oct 24, 2022 | 2.449 | 2.449 | 2.376 | 2.430 | 681,817 | -0.03(-1.11%) |
Oct 21, 2022 | 2.430 | 2.476 | 2.349 | 2.458 | 1,145,411 | +0.04(+1.50%) |
Oct 20, 2022 | 2.467 | 2.476 | 2.403 | 2.421 | 905,608 | -0.08(-3.27%) |
Oct 19, 2022 | 2.531 | 2.540 | 2.453 | 2.503 | 669,353 | -0.05(-2.13%) |
Oct 18, 2022 | 2.567 | 2.567 | 2.499 | 2.558 | 1,142,954 | +0.05(+2.18%) |
Oct 17, 2022 | 2.476 | 2.518 | 2.458 | 2.503 | 857,728 | +0.05(+1.85%) |
Oct 14, 2022 | 2.440 | 2.476 | 2.412 | 2.458 | 1,002,759 | +0.04(+1.50%) |
Oct 13, 2022 | 2.248 | 2.430 | 2.248 | 2.421 | 1,034,591 | +0.09(+3.91%) |
Oct 12, 2022 | 2.267 | 2.339 | 2.248 | 2.330 | 819,328 | +0.04(+1.59%) |
Oct 11, 2022 | 2.267 | 2.339 | 2.230 | 2.294 | 1,681,476 | +0.01(+0.40%) |
Oct 10, 2022 | 2.430 | 2.430 | 2.271 | 2.285 | 864,075 | -0.11(-4.56%) |
Oct 07, 2022 | 2.376 | 2.421 | 2.339 | 2.394 | 939,639 | +0.00(+0.00%) |
Oct 06, 2022 | 2.467 | 2.471 | 2.358 | 2.394 | 938,647 | -0.07(-2.95%) |
Oct 05, 2022 | 2.349 | 2.485 | 2.330 | 2.467 | 1,456,556 | +0.09(+3.83%) |
Oct 04, 2022 | 2.367 | 2.421 | 2.339 | 2.376 | 999,864 | +0.08(+3.57%) |
Oct 03, 2022 | 2.294 | 2.344 | 2.276 | 2.294 | 875,660 | +0.05(+2.02%) |
Sep 30, 2022 | 2.230 | 2.310 | 2.230 | 2.248 | 1,450,422 | +0.05(+2.07%) |
Sep 29, 2022 | 2.267 | 2.267 | 2.140 | 2.203 | 1,831,946 | -0.09(-3.97%) |
Sep 28, 2022 | 2.349 | 2.349 | 2.276 | 2.294 | 1,651,468 | -0.08(-3.45%) |
Sep 27, 2022 | 2.376 | 2.412 | 2.285 | 2.376 | 1,761,421 | +0.02(+0.77%) |
Sep 26, 2022 | 2.467 | 2.499 | 2.339 | 2.358 | 1,718,740 | -0.16(-6.50%) |
Sep 23, 2022 | 2.631 | 2.640 | 2.458 | 2.521 | 1,608,261 | -0.14(-5.14%) |
Sep 22, 2022 | 2.731 | 2.776 | 2.631 | 2.658 | 1,007,014 | -0.08(-2.99%) |
Sep 21, 2022 | 2.867 | 2.886 | 2.731 | 2.740 | 1,438,499 | -0.13(-4.44%) |
Sep 20, 2022 | 2.795 | 2.886 | 2.758 | 2.867 | 1,432,018 | +0.18(+6.78%) |
Sep 19, 2022 | 2.749 | 2.754 | 2.658 | 2.685 | 1,538,816 | -0.09(-3.28%) |
Sep 16, 2022 | 2.895 | 2.908 | 2.776 | 2.776 | 1,686,427 | -0.17(-5.86%) |
Sep 15, 2022 | 2.986 | 3.004 | 2.940 | 2.949 | 531,371 | -0.04(-1.22%) |
Sep 14, 2022 | 2.986 | 3.022 | 2.958 | 2.986 | 1,091,408 | +0.01(+0.31%) |
Sep 13, 2022 | 2.940 | 3.040 | 2.931 | 2.977 | 1,112,278 | -0.05(-1.51%) |
Sep 12, 2022 | 3.022 | 3.059 | 2.995 | 3.022 | 781,428 | +0.05(+1.84%) |
Sep 09, 2022 | 2.931 | 2.986 | 2.922 | 2.967 | 682,761 | +0.08(+2.84%) |
Sep 08, 2022 | 2.795 | 2.904 | 2.795 | 2.886 | 1,125,383 | +0.09(+3.26%) |
Sep 07, 2022 | 2.849 | 2.858 | 2.785 | 2.795 | 1,237,504 | -0.06(-2.23%) |
Sep 06, 2022 | 2.895 | 2.940 | 2.858 | 2.858 | 763,404 | -0.06(-2.18%) |
Sep 02, 2022 | 2.949 | 2.963 | 2.895 | 2.922 | 689,101 | +0.02(+0.63%) |
Sep 01, 2022 | 2.922 | 2.967 | 2.895 | 2.904 | 745,920 | +0.00(+0.00%) |
Aug 31, 2022 | 2.904 | 2.958 | 2.876 | 2.904 | 1,230,276 | +0.01(+0.31%) |
Aug 30, 2022 | 2.958 | 2.958 | 2.822 | 2.895 | 1,530,708 | -0.06(-2.15%) |
Aug 29, 2022 | 3.013 | 3.068 | 2.958 | 2.958 | 930,767 | -0.09(-2.99%) |
Aug 26, 2022 | 3.131 | 3.140 | 3.004 | 3.049 | 1,434,371 | -0.09(-2.90%) |
Aug 25, 2022 | 3.241 | 3.254 | 3.104 | 3.140 | 1,097,322 | -0.05(-1.43%) |
Aug 24, 2022 | 3.286 | 3.295 | 3.177 | 3.186 | 1,021,236 | -0.10(-3.05%) |
Aug 23, 2022 | 3.295 | 3.354 | 3.286 | 3.286 | 582,663 | +0.03(+0.84%) |
Aug 22, 2022 | 3.231 | 3.295 | 3.231 | 3.259 | 623,109 | -0.02(-0.56%) |
Aug 19, 2022 | 3.304 | 3.330 | 3.259 | 3.277 | 702,505 | -0.06(-1.91%) |
Aug 18, 2022 | 3.323 | 3.372 | 3.305 | 3.341 | 560,892 | +0.04(+1.09%) |
Aug 17, 2022 | 3.314 | 3.336 | 3.278 | 3.305 | 661,638 | -0.02(-0.54%) |
Aug 16, 2022 | 3.323 | 3.354 | 3.287 | 3.323 | 864,675 | +0.02(+0.54%) |
Aug 15, 2022 | 3.368 | 3.368 | 3.233 | 3.305 | 1,298,020 | -0.12(-3.41%) |
Aug 12, 2022 | 3.439 | 3.448 | 3.386 | 3.422 | 852,707 | -0.03(-0.78%) |
Aug 11, 2022 | 3.484 | 3.529 | 3.439 | 3.448 | 973,050 | +0.02(+0.52%) |
Aug 10, 2022 | 3.350 | 3.439 | 3.314 | 3.431 | 959,671 | +0.09(+2.69%) |
Aug 09, 2022 | 3.350 | 3.386 | 3.314 | 3.341 | 489,844 | -0.01(-0.27%) |
Aug 08, 2022 | 3.341 | 3.395 | 3.315 | 3.350 | 602,851 | +0.04(+1.08%) |
Aug 05, 2022 | 3.314 | 3.363 | 3.269 | 3.314 | 646,351 | +0.04(+1.37%) |
Aug 04, 2022 | 3.377 | 3.386 | 3.233 | 3.269 | 855,585 | -0.13(-3.70%) |
Aug 03, 2022 | 3.413 | 3.439 | 3.359 | 3.395 | 812,420 | -0.05(-1.56%) |
Aug 02, 2022 | 3.466 | 3.493 | 3.404 | 3.448 | 865,767 | -0.03(-0.78%) |
Aug 01, 2022 | 3.377 | 3.502 | 3.350 | 3.475 | 891,000 | +0.01(+0.26%) |
Jul 29, 2022 | 3.502 | 3.538 | 3.390 | 3.466 | 1,066,301 | -0.07(-2.03%) |
Jul 28, 2022 | 3.592 | 3.628 | 3.484 | 3.538 | 1,135,935 | +0.14(+4.23%) |
Jul 27, 2022 | 3.287 | 3.395 | 3.278 | 3.395 | 754,840 | +0.11(+3.28%) |
Jul 26, 2022 | 3.287 | 3.332 | 3.269 | 3.287 | 762,831 | +0.00(+0.00%) |
Jul 25, 2022 | 3.233 | 3.305 | 3.206 | 3.287 | 748,404 | +0.07(+2.23%) |
Jul 22, 2022 | 3.332 | 3.341 | 3.188 | 3.215 | 667,313 | -0.08(-2.45%) |
Jul 21, 2022 | 3.332 | 3.332 | 3.206 | 3.296 | 733,244 | +0.02(+0.55%) |
Jul 20, 2022 | 3.233 | 3.287 | 3.184 | 3.278 | 966,939 | +0.05(+1.67%) |
Jul 19, 2022 | 3.125 | 3.242 | 3.125 | 3.224 | 680,453 | +0.13(+4.06%) |
Jul 18, 2022 | 3.080 | 3.184 | 3.080 | 3.098 | 830,968 | +0.07(+2.37%) |
Jul 15, 2022 | 2.973 | 3.035 | 2.916 | 3.026 | 1,017,374 | +0.12(+4.01%) |
Jul 14, 2022 | 2.838 | 2.910 | 2.811 | 2.910 | 957,505 | +0.00(+0.00%) |
Jul 13, 2022 | 2.856 | 2.926 | 2.802 | 2.910 | 1,063,083 | +0.03(+0.93%) |
Jul 12, 2022 | 2.928 | 2.946 | 2.856 | 2.883 | 1,249,959 | -0.07(-2.43%) |
Jul 11, 2022 | 3.008 | 3.008 | 2.919 | 2.955 | 766,203 | -0.07(-2.37%) |
Jul 08, 2022 | 3.080 | 3.116 | 2.955 | 3.026 | 1,158,014 | -0.09(-2.88%) |
Jul 07, 2022 | 3.098 | 3.193 | 3.026 | 3.116 | 1,514,246 | +0.10(+3.27%) |
Jul 06, 2022 | 3.197 | 3.197 | 2.905 | 3.017 | 1,691,579 | -0.22(-6.67%) |
Jul 05, 2022 | 3.215 | 3.251 | 3.126 | 3.233 | 1,276,477 | -0.04(-1.37%) |
Jul 01, 2022 | 3.413 | 3.413 | 3.260 | 3.278 | 1,346,108 | -0.15(-4.45%) |
Jun 30, 2022 | 3.386 | 3.492 | 3.359 | 3.431 | 1,199,383 | +0.00(+0.00%) |
Jun 29, 2022 | 3.529 | 3.556 | 3.408 | 3.431 | 912,419 | -0.07(-2.05%) |
Jun 28, 2022 | 3.601 | 3.691 | 3.457 | 3.502 | 1,375,759 | -0.12(-3.23%) |
Jun 27, 2022 | 3.448 | 3.664 | 3.448 | 3.619 | 1,243,501 | +0.20(+5.77%) |
Jun 24, 2022 | 3.466 | 3.538 | 3.422 | 3.422 | 3,071,973 | -0.03(-0.78%) |
Jun 23, 2022 | 3.404 | 3.502 | 3.345 | 3.448 | 2,259,679 | +0.04(+1.05%) |
Jun 22, 2022 | 3.646 | 3.691 | 3.395 | 3.413 | 2,612,484 | -0.25(-6.86%) |
Jun 21, 2022 | 3.628 | 3.762 | 3.627 | 3.664 | 1,326,908 | +0.01(+0.25%) |
Jun 17, 2022 | 3.664 | 3.727 | 3.574 | 3.655 | 1,489,790 | +0.02(+0.49%) |
Jun 16, 2022 | 3.700 | 3.727 | 3.601 | 3.637 | 1,366,587 | -0.12(-3.11%) |
Jun 15, 2022 | 3.754 | 3.781 | 3.682 | 3.754 | 1,335,852 | +0.04(+0.97%) |
Jun 14, 2022 | 3.709 | 3.915 | 3.691 | 3.718 | 1,779,569 | +0.09(+2.48%) |
Jun 13, 2022 | 3.871 | 3.871 | 3.628 | 3.628 | 1,793,800 | -0.34(-8.60%) |
Jun 10, 2022 | 3.969 | 4.032 | 3.906 | 3.969 | 1,035,504 | -0.04(-0.90%) |
Jun 09, 2022 | 4.158 | 4.158 | 3.987 | 4.005 | 1,550,836 | -0.16(-3.88%) |
Jun 08, 2022 | 4.472 | 4.472 | 4.131 | 4.167 | 3,373,369 | -0.36(-7.94%) |
Jun 07, 2022 | 4.508 | 4.598 | 4.436 | 4.526 | 2,290,725 | +0.02(+0.40%) |
Jun 06, 2022 | 4.410 | 4.508 | 4.385 | 4.508 | 2,662,743 | +0.13(+3.05%) |
Jun 03, 2022 | 4.259 | 4.393 | 4.241 | 4.375 | 1,238,330 | +0.12(+2.71%) |
Jun 02, 2022 | 4.313 | 4.348 | 4.224 | 4.259 | 1,439,154 | -0.05(-1.24%) |
Jun 01, 2022 | 4.330 | 4.384 | 4.161 | 4.313 | 1,643,882 | +0.08(+1.89%) |
May 31, 2022 | 4.259 | 4.357 | 4.155 | 4.233 | 2,101,485 | -0.01(-0.21%) |
May 27, 2022 | 4.046 | 4.286 | 3.974 | 4.241 | 2,310,507 | +0.19(+4.61%) |
May 26, 2022 | 4.010 | 4.107 | 3.939 | 4.055 | 1,831,655 | -0.14(-3.39%) |
May 25, 2022 | 4.224 | 4.277 | 4.046 | 4.197 | 1,918,116 | +0.02(+0.43%) |
May 24, 2022 | 4.108 | 4.224 | 4.068 | 4.179 | 2,913,488 | +0.04(+1.08%) |
May 23, 2022 | 3.912 | 4.144 | 3.832 | 4.135 | 3,282,196 | +0.28(+7.39%) |
May 20, 2022 | 3.823 | 3.930 | 3.761 | 3.850 | 1,024,439 | +0.07(+1.88%) |
May 19, 2022 | 3.637 | 3.872 | 3.619 | 3.779 | 1,605,737 | +0.12(+3.16%) |
May 18, 2022 | 3.779 | 3.797 | 3.597 | 3.663 | 1,234,877 | -0.11(-2.83%) |
May 17, 2022 | 3.770 | 3.819 | 3.699 | 3.770 | 1,000,137 | +0.06(+1.68%) |
May 16, 2022 | 3.601 | 3.743 | 3.601 | 3.708 | 960,286 | +0.12(+3.47%) |
May 13, 2022 | 3.575 | 3.672 | 3.566 | 3.583 | 1,063,236 | +0.08(+2.28%) |
May 12, 2022 | 3.539 | 3.557 | 3.383 | 3.503 | 1,041,364 | -0.11(-2.96%) |
May 11, 2022 | 3.628 | 3.748 | 3.592 | 3.610 | 1,125,516 | -0.01(-0.25%) |
May 10, 2022 | 3.521 | 3.681 | 3.521 | 3.619 | 1,165,669 | +0.15(+4.36%) |
May 09, 2022 | 3.726 | 3.726 | 3.441 | 3.468 | 1,750,259 | -0.36(-9.30%) |
May 06, 2022 | 3.823 | 3.881 | 3.690 | 3.823 | 660,567 | +0.01(+0.23%) |
May 05, 2022 | 3.886 | 3.921 | 3.699 | 3.815 | 795,800 | -0.06(-1.61%) |
May 04, 2022 | 3.868 | 3.930 | 3.783 | 3.877 | 659,610 | +0.08(+2.11%) |
May 03, 2022 | 3.735 | 3.828 | 3.690 | 3.797 | 933,799 | +0.12(+3.14%) |