Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.470 | 3.640 | 3.370 | 3.580 | 1,137,062 | +0.08(+2.29%) |
Apr 27, 2023 | 3.620 | 3.760 | 3.410 | 3.500 | 1,743,070 | -0.09(-2.51%) |
Apr 26, 2023 | 3.770 | 3.810 | 3.470 | 3.590 | 1,820,835 | -0.16(-4.27%) |
Apr 25, 2023 | 4.020 | 4.090 | 3.630 | 3.750 | 2,754,395 | -0.34(-8.31%) |
Apr 24, 2023 | 4.060 | 4.110 | 3.925 | 4.090 | 1,727,985 | +0.00(+0.00%) |
Apr 21, 2023 | 3.810 | 4.090 | 3.780 | 4.090 | 2,112,868 | +0.29(+7.63%) |
Apr 20, 2023 | 4.050 | 4.080 | 3.720 | 3.800 | 2,875,493 | -0.34(-8.21%) |
Apr 19, 2023 | 4.180 | 4.300 | 3.905 | 4.140 | 2,870,146 | -0.01(-0.24%) |
Apr 18, 2023 | 4.660 | 4.705 | 3.850 | 4.150 | 4,532,298 | -0.44(-9.59%) |
Apr 17, 2023 | 4.350 | 4.870 | 4.310 | 4.590 | 2,852,740 | +0.27(+6.25%) |
Apr 14, 2023 | 4.240 | 4.690 | 4.140 | 4.320 | 3,611,639 | +0.00(+0.00%) |
Apr 13, 2023 | 3.870 | 4.430 | 3.820 | 4.320 | 2,305,842 | +0.50(+13.09%) |
Apr 12, 2023 | 4.190 | 4.271 | 3.810 | 3.820 | 1,540,568 | -0.34(-8.17%) |
Apr 11, 2023 | 3.890 | 4.195 | 3.890 | 4.160 | 2,153,232 | +0.27(+6.94%) |
Apr 10, 2023 | 4.050 | 4.095 | 3.820 | 3.890 | 2,489,527 | -0.21(-5.12%) |
Apr 06, 2023 | 3.870 | 4.210 | 3.820 | 4.100 | 2,093,879 | +0.19(+4.86%) |
Apr 05, 2023 | 3.930 | 4.020 | 3.865 | 3.910 | 1,126,171 | -0.02(-0.51%) |
Apr 04, 2023 | 3.970 | 4.035 | 3.805 | 3.930 | 1,902,443 | -0.04(-1.01%) |
Apr 03, 2023 | 3.870 | 4.170 | 3.870 | 3.970 | 2,189,364 | +0.08(+2.06%) |
Mar 31, 2023 | 3.510 | 3.910 | 3.480 | 3.890 | 2,027,361 | +0.37(+10.51%) |
Mar 30, 2023 | 4.060 | 4.060 | 3.500 | 3.520 | 2,447,042 | -0.40(-10.20%) |
Mar 29, 2023 | 3.540 | 3.950 | 3.510 | 3.920 | 3,695,243 | +0.41(+11.68%) |
Mar 28, 2023 | 3.460 | 3.630 | 3.435 | 3.510 | 2,177,123 | +0.02(+0.57%) |
Mar 27, 2023 | 3.280 | 3.550 | 3.251 | 3.490 | 1,716,093 | +0.17(+5.12%) |
Mar 24, 2023 | 3.220 | 3.330 | 3.110 | 3.320 | 1,802,209 | +0.10(+3.11%) |
Mar 23, 2023 | 3.260 | 3.380 | 3.120 | 3.220 | 2,185,245 | -0.02(-0.62%) |
Mar 22, 2023 | 3.480 | 3.480 | 3.220 | 3.240 | 2,665,800 | -0.24(-6.90%) |
Mar 21, 2023 | 3.520 | 3.570 | 3.425 | 3.480 | 2,943,274 | -0.05(-1.42%) |
Mar 20, 2023 | 3.340 | 3.590 | 3.215 | 3.530 | 3,246,301 | +0.13(+3.82%) |
Mar 17, 2023 | 3.420 | 3.440 | 3.300 | 3.400 | 7,969,236 | -0.02(-0.58%) |
Mar 16, 2023 | 3.450 | 3.485 | 3.270 | 3.420 | 2,208,957 | -0.06(-1.72%) |
Mar 15, 2023 | 3.420 | 3.585 | 3.393 | 3.480 | 2,625,478 | -0.04(-1.14%) |
Mar 14, 2023 | 3.500 | 3.585 | 3.440 | 3.520 | 2,206,822 | +0.05(+1.44%) |
Mar 13, 2023 | 3.000 | 3.490 | 2.980 | 3.470 | 3,602,819 | +0.47(+15.67%) |
Mar 10, 2023 | 2.960 | 3.140 | 2.835 | 3.000 | 3,415,330 | +0.05(+1.69%) |
Mar 09, 2023 | 3.130 | 3.200 | 2.930 | 2.950 | 2,312,664 | -0.16(-5.14%) |
Mar 08, 2023 | 3.190 | 3.230 | 3.090 | 3.110 | 1,735,940 | -0.04(-1.27%) |
Mar 07, 2023 | 3.190 | 3.255 | 3.145 | 3.150 | 1,714,114 | -0.05(-1.56%) |
Mar 06, 2023 | 3.160 | 3.235 | 3.035 | 3.200 | 2,061,819 | +0.07(+2.24%) |
Mar 03, 2023 | 3.070 | 3.200 | 3.050 | 3.130 | 1,633,156 | +0.05(+1.62%) |
Mar 02, 2023 | 3.070 | 3.125 | 3.000 | 3.080 | 1,195,420 | -0.01(-0.32%) |
Mar 01, 2023 | 2.980 | 3.130 | 2.960 | 3.090 | 2,146,772 | +0.07(+2.32%) |
Feb 28, 2023 | 3.070 | 3.125 | 2.990 | 3.020 | 1,524,165 | -0.02(-0.66%) |
Feb 27, 2023 | 3.020 | 3.100 | 2.970 | 3.040 | 1,594,270 | +0.04(+1.33%) |
Feb 24, 2023 | 3.140 | 3.180 | 2.990 | 3.000 | 1,630,907 | -0.18(-5.66%) |
Feb 23, 2023 | 3.180 | 3.230 | 3.085 | 3.180 | 1,896,557 | +0.00(+0.00%) |
Feb 22, 2023 | 3.220 | 3.270 | 3.115 | 3.180 | 2,784,575 | -0.02(-0.63%) |
Feb 21, 2023 | 3.500 | 3.540 | 3.170 | 3.200 | 2,930,958 | -0.35(-9.86%) |
Feb 17, 2023 | 3.510 | 3.620 | 3.390 | 3.550 | 1,671,209 | -0.04(-1.11%) |
Feb 16, 2023 | 3.650 | 3.830 | 3.510 | 3.590 | 2,517,209 | -0.07(-1.91%) |
Feb 15, 2023 | 3.190 | 3.720 | 3.090 | 3.660 | 4,998,423 | +0.34(+10.24%) |
Feb 14, 2023 | 3.320 | 3.395 | 3.210 | 3.320 | 1,949,382 | +0.00(+0.00%) |
Feb 13, 2023 | 3.240 | 3.380 | 3.160 | 3.320 | 1,610,083 | +0.08(+2.47%) |
Feb 10, 2023 | 3.260 | 3.260 | 3.150 | 3.240 | 1,727,910 | -0.01(-0.31%) |
Feb 09, 2023 | 3.290 | 3.370 | 3.215 | 3.250 | 2,213,637 | -0.03(-0.91%) |
Feb 08, 2023 | 3.550 | 3.550 | 3.265 | 3.280 | 2,288,143 | -0.24(-6.82%) |
Feb 07, 2023 | 3.340 | 3.540 | 3.325 | 3.520 | 2,145,205 | +0.15(+4.45%) |
Feb 06, 2023 | 3.400 | 3.475 | 3.290 | 3.370 | 1,225,579 | -0.03(-0.88%) |
Feb 03, 2023 | 3.380 | 3.540 | 3.270 | 3.400 | 2,020,846 | -0.11(-3.13%) |
Feb 02, 2023 | 3.390 | 3.640 | 3.345 | 3.510 | 1,826,603 | +0.17(+5.09%) |
Feb 01, 2023 | 3.300 | 3.370 | 3.210 | 3.340 | 1,914,740 | +0.04(+1.21%) |
Jan 31, 2023 | 3.070 | 3.320 | 3.070 | 3.300 | 2,384,300 | +0.22(+7.14%) |
Jan 30, 2023 | 3.130 | 3.200 | 3.040 | 3.080 | 1,646,251 | -0.10(-3.14%) |
Jan 27, 2023 | 3.170 | 3.270 | 3.123 | 3.180 | 1,572,152 | +0.05(+1.60%) |
Jan 26, 2023 | 3.230 | 3.310 | 3.100 | 3.130 | 1,727,481 | -0.09(-2.80%) |
Jan 25, 2023 | 3.310 | 3.390 | 3.130 | 3.220 | 2,695,453 | -0.10(-3.01%) |
Jan 24, 2023 | 3.220 | 3.348 | 3.200 | 3.320 | 1,528,137 | +0.07(+2.15%) |
Jan 23, 2023 | 3.370 | 3.400 | 3.230 | 3.250 | 1,933,798 | -0.12(-3.56%) |
Jan 20, 2023 | 3.380 | 3.430 | 3.260 | 3.370 | 1,735,202 | +0.03(+0.90%) |
Jan 19, 2023 | 3.220 | 3.418 | 3.130 | 3.340 | 3,899,191 | +0.27(+8.79%) |
Jan 18, 2023 | 3.120 | 3.415 | 3.040 | 3.070 | 3,073,588 | -0.04(-1.29%) |
Jan 17, 2023 | 3.260 | 3.280 | 2.925 | 3.110 | 4,044,057 | -0.19(-5.76%) |
Jan 13, 2023 | 3.010 | 3.580 | 2.990 | 3.300 | 6,544,623 | +0.25(+8.20%) |
Jan 12, 2023 | 3.000 | 3.160 | 2.860 | 3.050 | 9,476,987 | +0.09(+3.04%) |
Jan 11, 2023 | 2.860 | 3.100 | 2.780 | 2.960 | 4,129,382 | +0.09(+3.14%) |
Jan 10, 2023 | 2.830 | 2.920 | 2.700 | 2.870 | 3,797,614 | +0.03(+1.06%) |
Jan 09, 2023 | 3.510 | 3.540 | 2.810 | 2.840 | 5,274,659 | -0.67(-19.09%) |
Jan 06, 2023 | 3.400 | 3.640 | 3.315 | 3.510 | 2,633,561 | +0.11(+3.24%) |
Jan 05, 2023 | 3.330 | 3.465 | 3.230 | 3.400 | 2,272,820 | +0.02(+0.59%) |
Jan 04, 2023 | 3.270 | 3.475 | 3.190 | 3.380 | 3,876,650 | +0.12(+3.68%) |
Jan 03, 2023 | 3.370 | 3.490 | 3.200 | 3.260 | 2,132,216 | -0.14(-4.12%) |
Dec 30, 2022 | 3.110 | 3.425 | 3.080 | 3.400 | 2,605,887 | +0.25(+7.94%) |
Dec 29, 2022 | 2.700 | 3.195 | 2.700 | 3.150 | 3,217,792 | +0.48(+17.98%) |
Dec 28, 2022 | 2.510 | 2.720 | 2.510 | 2.670 | 3,239,613 | +0.19(+7.66%) |
Dec 27, 2022 | 2.580 | 2.710 | 2.450 | 2.480 | 2,882,811 | -0.11(-4.25%) |
Dec 23, 2022 | 2.710 | 2.713 | 2.495 | 2.590 | 3,049,575 | -0.12(-4.43%) |
Dec 22, 2022 | 3.000 | 3.035 | 2.650 | 2.710 | 4,608,793 | -0.32(-10.56%) |
Dec 21, 2022 | 3.020 | 3.275 | 3.012 | 3.030 | 2,535,443 | +0.01(+0.33%) |
Dec 20, 2022 | 3.000 | 3.110 | 2.895 | 3.020 | 2,741,166 | +0.05(+1.68%) |
Dec 19, 2022 | 3.100 | 3.170 | 2.881 | 2.970 | 2,724,161 | -0.13(-4.19%) |
Dec 16, 2022 | 3.210 | 3.270 | 3.090 | 3.100 | 5,752,025 | -0.13(-4.02%) |
Dec 15, 2022 | 3.390 | 3.430 | 3.220 | 3.230 | 2,688,507 | -0.20(-5.83%) |
Dec 14, 2022 | 3.530 | 3.540 | 3.330 | 3.430 | 2,846,910 | -0.08(-2.28%) |
Dec 13, 2022 | 4.040 | 4.040 | 3.435 | 3.510 | 4,848,060 | -0.35(-9.07%) |
Dec 12, 2022 | 4.750 | 4.750 | 3.540 | 3.860 | 7,094,582 | -0.84(-17.87%) |
Dec 09, 2022 | 4.580 | 4.720 | 4.495 | 4.700 | 1,732,979 | +0.11(+2.40%) |
Dec 08, 2022 | 4.750 | 4.750 | 4.510 | 4.590 | 1,305,251 | -0.10(-2.13%) |
Dec 07, 2022 | 5.030 | 5.100 | 4.595 | 4.690 | 2,404,428 | -0.38(-7.50%) |
Dec 06, 2022 | 5.240 | 5.290 | 4.975 | 5.070 | 2,010,381 | -0.16(-3.06%) |
Dec 05, 2022 | 5.170 | 5.415 | 5.100 | 5.230 | 3,587,870 | +0.08(+1.55%) |
Dec 02, 2022 | 5.000 | 5.170 | 4.830 | 5.150 | 846,017 | +0.17(+3.41%) |
Dec 01, 2022 | 5.280 | 5.320 | 4.915 | 4.980 | 953,743 | -0.31(-5.86%) |
Nov 30, 2022 | 5.110 | 5.345 | 4.990 | 5.290 | 1,528,809 | +0.22(+4.34%) |
Nov 29, 2022 | 4.940 | 5.129 | 4.900 | 5.070 | 1,151,341 | +0.18(+3.68%) |
Nov 28, 2022 | 4.860 | 4.980 | 4.800 | 4.890 | 1,002,492 | -0.05(-1.01%) |
Nov 25, 2022 | 4.890 | 4.960 | 4.800 | 4.940 | 403,412 | +0.03(+0.61%) |
Nov 23, 2022 | 4.810 | 4.998 | 4.800 | 4.910 | 1,117,161 | +0.09(+1.87%) |
Nov 22, 2022 | 4.720 | 4.830 | 4.560 | 4.820 | 952,133 | +0.11(+2.34%) |
Nov 21, 2022 | 4.970 | 5.010 | 4.610 | 4.710 | 1,621,681 | -0.26(-5.23%) |
Nov 18, 2022 | 5.410 | 5.410 | 4.930 | 4.970 | 1,107,194 | -0.29(-5.51%) |
Nov 17, 2022 | 5.280 | 5.417 | 5.150 | 5.260 | 1,206,135 | -0.04(-0.75%) |
Nov 16, 2022 | 5.580 | 5.700 | 5.290 | 5.300 | 1,638,637 | -0.33(-5.86%) |
Nov 15, 2022 | 5.710 | 5.970 | 5.550 | 5.630 | 2,405,736 | +0.13(+2.36%) |
Nov 14, 2022 | 5.610 | 5.790 | 5.470 | 5.500 | 1,895,485 | -0.16(-2.83%) |
Nov 11, 2022 | 5.690 | 5.860 | 5.405 | 5.660 | 2,277,254 | -0.08(-1.39%) |
Nov 10, 2022 | 5.620 | 5.860 | 5.570 | 5.740 | 2,759,737 | +0.33(+6.10%) |
Nov 09, 2022 | 5.220 | 5.520 | 5.070 | 5.410 | 1,845,231 | +0.06(+1.12%) |
Nov 08, 2022 | 5.180 | 5.445 | 5.040 | 5.350 | 2,156,243 | +0.20(+3.88%) |
Nov 07, 2022 | 4.770 | 5.250 | 4.715 | 5.150 | 1,869,208 | +0.41(+8.65%) |
Nov 04, 2022 | 5.050 | 5.541 | 4.330 | 4.740 | 6,356,338 | +0.20(+4.41%) |
Nov 03, 2022 | 4.560 | 4.810 | 4.430 | 4.540 | 1,996,366 | -0.22(-4.62%) |
Nov 02, 2022 | 4.660 | 4.760 | 1,848,087 | +0.05(+1.06%) | ||
Nov 01, 2022 | 4.830 | 4.930 | 4.650 | 4.710 | 1,468,103 | -0.05(-1.05%) |
Oct 31, 2022 | 5.030 | 5.070 | 4.730 | 4.760 | 1,302,861 | -0.31(-6.11%) |
Oct 28, 2022 | 4.910 | 5.095 | 4.760 | 5.070 | 1,405,381 | +0.18(+3.68%) |
Oct 27, 2022 | 5.030 | 5.250 | 4.790 | 4.890 | 1,197,613 | -0.08(-1.61%) |
Oct 26, 2022 | 4.890 | 5.200 | 4.840 | 4.970 | 2,056,785 | +0.06(+1.22%) |
Oct 25, 2022 | 4.500 | 5.010 | 4.490 | 4.910 | 2,886,234 | +0.41(+9.11%) |
Oct 24, 2022 | 4.570 | 4.640 | 4.360 | 4.500 | 1,153,512 | -0.05(-1.10%) |
Oct 21, 2022 | 4.430 | 4.575 | 4.300 | 4.550 | 1,432,282 | +0.12(+2.71%) |
Oct 20, 2022 | 4.420 | 4.590 | 4.370 | 4.430 | 1,864,076 | -0.02(-0.45%) |
Oct 19, 2022 | 4.930 | 4.930 | 4.400 | 4.450 | 1,915,128 | -0.44(-9.00%) |
Oct 18, 2022 | 5.030 | 5.100 | 4.840 | 4.890 | 961,381 | -0.05(-1.01%) |
Oct 17, 2022 | 4.970 | 5.030 | 4.710 | 4.940 | 1,880,802 | +0.15(+3.13%) |
Oct 14, 2022 | 5.180 | 5.225 | 4.770 | 4.790 | 1,285,361 | -0.33(-6.45%) |
Oct 13, 2022 | 4.880 | 5.165 | 4.825 | 5.120 | 1,212,519 | +0.01(+0.20%) |
Oct 12, 2022 | 4.910 | 5.175 | 4.820 | 5.110 | 1,305,277 | +0.20(+4.07%) |
Oct 11, 2022 | 5.110 | 5.200 | 4.590 | 4.910 | 1,554,027 | -0.19(-3.73%) |
Oct 10, 2022 | 5.520 | 5.520 | 5.070 | 5.100 | 1,334,311 | -0.44(-7.94%) |
Oct 07, 2022 | 5.610 | 5.765 | 5.470 | 5.540 | 1,705,885 | -0.21(-3.65%) |
Oct 06, 2022 | 5.860 | 5.970 | 5.690 | 5.750 | 1,106,785 | -0.18(-3.04%) |
Oct 05, 2022 | 5.800 | 6.010 | 5.755 | 5.930 | 1,517,971 | +0.05(+0.85%) |
Oct 04, 2022 | 5.870 | 6.010 | 5.725 | 5.880 | 1,606,966 | +0.14(+2.44%) |
Oct 03, 2022 | 5.610 | 5.830 | 5.320 | 5.740 | 2,384,047 | +0.28(+5.13%) |
Sep 30, 2022 | 5.360 | 5.790 | 5.360 | 5.460 | 2,637,953 | +0.09(+1.68%) |
Sep 29, 2022 | 5.260 | 5.540 | 5.150 | 5.370 | 2,782,819 | +0.05(+0.94%) |
Sep 28, 2022 | 4.820 | 5.360 | 4.810 | 5.320 | 2,536,239 | +0.68(+14.66%) |
Sep 27, 2022 | 4.330 | 4.660 | 4.280 | 4.640 | 2,109,746 | +0.40(+9.43%) |
Sep 26, 2022 | 4.340 | 4.565 | 4.230 | 4.240 | 1,033,389 | -0.16(-3.64%) |
Sep 23, 2022 | 4.570 | 4.570 | 4.275 | 4.400 | 1,580,954 | -0.21(-4.56%) |
Sep 22, 2022 | 4.630 | 4.680 | 4.420 | 4.610 | 1,324,546 | -0.05(-1.07%) |
Sep 21, 2022 | 4.910 | 5.076 | 4.655 | 4.660 | 1,171,558 | -0.27(-5.48%) |
Sep 20, 2022 | 4.880 | 4.980 | 4.810 | 4.930 | 863,323 | +0.01(+0.20%) |
Sep 19, 2022 | 4.990 | 5.110 | 4.845 | 4.920 | 1,335,467 | -0.12(-2.38%) |
Sep 16, 2022 | 5.060 | 5.200 | 4.960 | 5.040 | 2,925,898 | -0.13(-2.51%) |
Sep 15, 2022 | 4.740 | 5.175 | 4.660 | 5.170 | 2,361,605 | +0.42(+8.84%) |
Sep 14, 2022 | 4.820 | 4.920 | 4.560 | 4.750 | 2,297,708 | -0.08(-1.66%) |
Sep 13, 2022 | 5.220 | 5.310 | 4.745 | 4.830 | 2,433,884 | -0.58(-10.72%) |
Sep 12, 2022 | 5.350 | 5.470 | 5.230 | 5.410 | 1,509,035 | +0.06(+1.12%) |
Sep 09, 2022 | 5.310 | 5.380 | 5.150 | 5.350 | 1,778,610 | -0.02(-0.37%) |
Sep 08, 2022 | 5.230 | 5.385 | 5.175 | 5.370 | 1,368,926 | +0.09(+1.70%) |
Sep 07, 2022 | 5.070 | 5.300 | 4.990 | 5.280 | 1,832,165 | +0.21(+4.14%) |
Sep 06, 2022 | 5.220 | 5.280 | 5.050 | 5.070 | 1,532,778 | -0.17(-3.24%) |
Sep 02, 2022 | 5.330 | 5.465 | 5.180 | 5.240 | 1,744,504 | +0.03(+0.58%) |
Sep 01, 2022 | 5.000 | 5.230 | 4.850 | 5.210 | 1,412,338 | +0.15(+2.96%) |
Aug 31, 2022 | 5.090 | 5.190 | 4.920 | 5.060 | 1,740,648 | +0.02(+0.40%) |
Aug 30, 2022 | 5.190 | 5.190 | 4.680 | 5.040 | 3,055,606 | -0.10(-1.95%) |
Aug 29, 2022 | 5.020 | 5.160 | 4.820 | 5.140 | 2,239,428 | +0.02(+0.39%) |
Aug 26, 2022 | 5.710 | 5.760 | 5.100 | 5.120 | 1,775,869 | -0.59(-10.33%) |
Aug 25, 2022 | 5.910 | 5.960 | 5.505 | 5.710 | 1,391,466 | -0.11(-1.89%) |
Aug 24, 2022 | 5.730 | 5.950 | 5.620 | 5.820 | 1,990,629 | +0.07(+1.22%) |
Aug 23, 2022 | 5.480 | 5.820 | 5.480 | 5.750 | 1,461,247 | +0.29(+5.31%) |
Aug 22, 2022 | 5.370 | 5.650 | 5.260 | 5.460 | 1,416,174 | -0.01(-0.18%) |
Aug 19, 2022 | 5.400 | 5.610 | 5.330 | 5.470 | 1,411,532 | -0.03(-0.55%) |
Aug 18, 2022 | 5.310 | 5.560 | 5.045 | 5.500 | 1,792,656 | +0.20(+3.77%) |
Aug 17, 2022 | 5.380 | 5.610 | 5.150 | 5.300 | 1,529,848 | -0.19(-3.46%) |
Aug 16, 2022 | 5.450 | 5.675 | 5.300 | 5.490 | 1,689,828 | +0.02(+0.37%) |
Aug 15, 2022 | 5.320 | 5.490 | 5.270 | 5.470 | 1,163,517 | +0.06(+1.11%) |
Aug 12, 2022 | 5.040 | 5.450 | 5.000 | 5.410 | 1,724,852 | +0.45(+9.07%) |
Aug 11, 2022 | 5.190 | 5.310 | 4.900 | 4.960 | 1,740,630 | -0.24(-4.62%) |
Aug 10, 2022 | 5.090 | 5.230 | 4.900 | 5.200 | 1,649,609 | +0.29(+5.91%) |
Aug 09, 2022 | 5.050 | 5.310 | 4.835 | 4.910 | 2,001,039 | -0.25(-4.84%) |
Aug 08, 2022 | 4.670 | 5.170 | 4.590 | 5.160 | 2,545,862 | +0.48(+10.26%) |
Aug 05, 2022 | 4.420 | 4.790 | 4.220 | 4.680 | 2,658,497 | +0.15(+3.31%) |
Aug 04, 2022 | 4.480 | 4.980 | 4.420 | 4.530 | 3,468,114 | +0.03(+0.67%) |
Aug 03, 2022 | 4.350 | 4.750 | 4.350 | 4.500 | 2,327,813 | +0.20(+4.65%) |
Aug 02, 2022 | 4.000 | 4.380 | 4.000 | 4.300 | 1,727,928 | +0.22(+5.39%) |
Aug 01, 2022 | 4.200 | 4.330 | 4.060 | 4.080 | 2,551,289 | -0.17(-4.00%) |
Jul 29, 2022 | 4.400 | 4.410 | 4.130 | 4.250 | 2,479,520 | -0.21(-4.71%) |
Jul 28, 2022 | 4.570 | 4.610 | 4.250 | 4.460 | 2,208,090 | -0.15(-3.25%) |
Jul 27, 2022 | 4.510 | 4.630 | 4.360 | 4.610 | 1,263,620 | +0.16(+3.60%) |
Jul 26, 2022 | 4.440 | 4.600 | 4.350 | 4.450 | 1,667,212 | +0.01(+0.23%) |
Jul 25, 2022 | 4.500 | 4.578 | 4.325 | 4.440 | 1,356,775 | -0.01(-0.22%) |
Jul 22, 2022 | 4.790 | 4.860 | 4.435 | 4.450 | 1,703,741 | -0.34(-7.10%) |
Jul 21, 2022 | 4.880 | 5.040 | 4.670 | 4.790 | 1,184,834 | -0.04(-0.83%) |
Jul 20, 2022 | 4.870 | 5.245 | 4.690 | 4.830 | 2,730,443 | +0.14(+2.99%) |
Jul 19, 2022 | 4.570 | 4.830 | 4.555 | 4.690 | 1,767,506 | +0.19(+4.22%) |
Jul 18, 2022 | 4.790 | 4.940 | 4.480 | 4.500 | 1,653,248 | -0.21(-4.46%) |
Jul 15, 2022 | 4.760 | 4.760 | 4.520 | 4.710 | 1,406,317 | +0.08(+1.73%) |
Jul 14, 2022 | 4.950 | 5.020 | 4.630 | 4.630 | 1,383,743 | -0.37(-7.40%) |
Jul 13, 2022 | 4.810 | 5.320 | 4.780 | 5.000 | 2,032,304 | +0.05(+1.01%) |
Jul 12, 2022 | 4.890 | 4.995 | 4.550 | 4.950 | 1,716,699 | +0.07(+1.43%) |
Jul 11, 2022 | 5.200 | 5.250 | 4.865 | 4.880 | 1,835,233 | -0.37(-7.05%) |
Jul 08, 2022 | 5.130 | 5.435 | 5.045 | 5.250 | 1,966,379 | +0.04(+0.77%) |
Jul 07, 2022 | 5.210 | 5.435 | 5.110 | 5.210 | 3,326,568 | -0.01(-0.19%) |
Jul 06, 2022 | 5.300 | 5.575 | 5.020 | 5.220 | 2,465,003 | -0.09(-1.69%) |
Jul 05, 2022 | 4.630 | 5.320 | 4.590 | 5.310 | 2,434,103 | +0.58(+12.26%) |
Jul 01, 2022 | 4.510 | 4.750 | 4.440 | 4.730 | 1,519,802 | +0.22(+4.88%) |
Jun 30, 2022 | 4.430 | 4.660 | 4.405 | 4.510 | 1,827,035 | +0.00(+0.00%) |
Jun 29, 2022 | 4.570 | 4.620 | 4.350 | 4.510 | 2,470,357 | -0.07(-1.53%) |
Jun 28, 2022 | 5.030 | 5.090 | 4.550 | 4.580 | 3,367,926 | -0.45(-8.95%) |
Jun 27, 2022 | 5.160 | 5.280 | 4.980 | 5.030 | 2,157,907 | -0.14(-2.71%) |
Jun 24, 2022 | 5.160 | 5.255 | 4.860 | 5.170 | 2,480,838 | +0.04(+0.78%) |
Jun 23, 2022 | 4.840 | 5.130 | 4.760 | 5.130 | 3,551,507 | +0.33(+6.88%) |
Jun 22, 2022 | 4.770 | 5.170 | 4.720 | 4.800 | 2,693,634 | -0.07(-1.44%) |
Jun 21, 2022 | 4.640 | 5.165 | 4.640 | 4.870 | 2,915,805 | +0.43(+9.68%) |
Jun 17, 2022 | 4.390 | 4.540 | 4.215 | 4.440 | 6,412,642 | +0.29(+6.99%) |
Jun 16, 2022 | 4.330 | 4.450 | 4.020 | 4.150 | 3,712,801 | -0.40(-8.79%) |
Jun 15, 2022 | 4.610 | 4.610 | 4.359 | 4.550 | 2,695,164 | -0.02(-0.44%) |
Jun 14, 2022 | 4.950 | 5.000 | 4.510 | 4.570 | 1,949,840 | -0.37(-7.49%) |
Jun 13, 2022 | 5.190 | 5.370 | 4.825 | 4.940 | 2,642,800 | -0.56(-10.18%) |
Jun 10, 2022 | 5.840 | 6.030 | 5.485 | 5.500 | 2,692,745 | -0.45(-7.56%) |
Jun 09, 2022 | 6.300 | 6.465 | 5.915 | 5.950 | 1,921,960 | -0.54(-8.32%) |
Jun 08, 2022 | 6.110 | 6.840 | 6.080 | 6.490 | 2,567,505 | +0.32(+5.19%) |
Jun 07, 2022 | 5.560 | 6.190 | 5.560 | 6.170 | 2,968,410 | +0.45(+7.87%) |
Jun 06, 2022 | 6.340 | 6.470 | 5.680 | 5.720 | 1,824,559 | -0.53(-8.48%) |
Jun 03, 2022 | 6.040 | 6.630 | 6.029 | 6.250 | 2,394,854 | +0.15(+2.46%) |
Jun 02, 2022 | 6.180 | 6.210 | 6.020 | 6.100 | 1,346,964 | -0.06(-0.97%) |
Jun 01, 2022 | 6.340 | 6.560 | 6.035 | 6.160 | 2,335,203 | -0.12(-1.91%) |
May 31, 2022 | 6.310 | 6.450 | 6.160 | 6.280 | 1,792,514 | -0.10(-1.57%) |
May 27, 2022 | 5.830 | 6.388 | 5.580 | 6.380 | 2,303,925 | +0.57(+9.81%) |
May 26, 2022 | 5.600 | 5.980 | 5.600 | 5.810 | 1,635,412 | +0.19(+3.38%) |
May 25, 2022 | 5.580 | 5.820 | 5.405 | 5.620 | 1,755,719 | +0.10(+1.81%) |
May 24, 2022 | 5.730 | 5.855 | 5.480 | 5.520 | 1,722,602 | -0.31(-5.32%) |
May 23, 2022 | 5.850 | 6.000 | 5.650 | 5.830 | 1,744,349 | +0.01(+0.17%) |
May 20, 2022 | 5.760 | 5.990 | 5.550 | 5.820 | 2,125,838 | +0.17(+3.01%) |
May 19, 2022 | 5.440 | 5.730 | 5.300 | 5.650 | 2,253,932 | +0.25(+4.63%) |
May 18, 2022 | 5.470 | 5.580 | 5.225 | 5.400 | 3,931,715 | -0.31(-5.43%) |
May 17, 2022 | 5.620 | 5.785 | 5.500 | 5.710 | 2,673,883 | +0.25(+4.58%) |
May 16, 2022 | 5.340 | 5.820 | 5.220 | 5.460 | 2,631,939 | +0.12(+2.25%) |
May 13, 2022 | 5.320 | 5.405 | 5.040 | 5.340 | 2,706,617 | +0.20(+3.89%) |
May 12, 2022 | 5.210 | 5.330 | 4.970 | 5.140 | 2,668,106 | -0.07(-1.34%) |
May 11, 2022 | 5.780 | 5.840 | 5.150 | 5.210 | 2,983,215 | -0.59(-10.17%) |
May 10, 2022 | 5.480 | 5.880 | 5.200 | 5.800 | 4,240,386 | +0.75(+14.85%) |
May 09, 2022 | 5.940 | 5.940 | 4.990 | 5.050 | 4,127,327 | -1.03(-16.94%) |
May 06, 2022 | 6.200 | 6.440 | 5.965 | 6.080 | 3,296,298 | -0.66(-9.79%) |
May 05, 2022 | 6.780 | 6.980 | 5.850 | 6.740 | 5,703,238 | +0.08(+1.20%) |
May 04, 2022 | 6.500 | 6.745 | 6.119 | 6.660 | 2,125,801 | +0.21(+3.26%) |
May 03, 2022 | 6.350 | 6.550 | 6.260 | 6.450 | 1,618,906 | +0.13(+2.06%) |