Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.259 | 4.325 | 4.202 | 4.325 | 5,404 | +0.08(+1.78%) |
Apr 27, 2023 | 4.381 | 4.441 | 4.202 | 4.249 | 7,122 | +0.03(+0.67%) |
Apr 26, 2023 | 4.381 | 4.381 | 4.155 | 4.221 | 7,500 | -0.03(-0.67%) |
Apr 25, 2023 | 4.107 | 4.523 | 4.107 | 4.249 | 10,986 | +0.01(+0.22%) |
Apr 24, 2023 | 4.418 | 4.418 | 4.239 | 4.240 | 8,112 | -0.14(-3.13%) |
Apr 21, 2023 | 4.457 | 4.457 | 4.315 | 4.377 | 1,983 | -0.01(-0.32%) |
Apr 20, 2023 | 4.504 | 4.504 | 4.367 | 4.391 | 4,442 | +0.09(+2.20%) |
Apr 19, 2023 | 4.504 | 4.504 | 4.236 | 4.296 | 1,650 | +0.08(+1.79%) |
Apr 18, 2023 | 4.249 | 4.532 | 4.221 | 4.221 | 12,601 | +0.01(+0.22%) |
Apr 17, 2023 | 4.447 | 4.447 | 4.211 | 4.211 | 17,473 | -0.16(-3.67%) |
Apr 14, 2023 | 4.315 | 4.523 | 4.249 | 4.372 | 4,373 | +0.11(+2.66%) |
Apr 13, 2023 | 4.211 | 4.296 | 4.202 | 4.259 | 4,962 | +0.06(+1.35%) |
Apr 12, 2023 | 4.240 | 4.278 | 4.183 | 4.202 | 59,534 | +0.02(+0.45%) |
Apr 11, 2023 | 4.263 | 4.263 | 4.107 | 4.183 | 22,951 | -0.02(-0.45%) |
Apr 10, 2023 | 4.252 | 4.268 | 4.202 | 4.202 | 4,347 | -0.07(-1.55%) |
Apr 06, 2023 | 4.362 | 4.362 | 4.249 | 4.268 | 5,407 | -0.04(-0.88%) |
Apr 05, 2023 | 4.362 | 4.362 | 4.249 | 4.306 | 5,804 | -0.02(-0.43%) |
Apr 04, 2023 | 4.419 | 4.434 | 4.296 | 4.325 | 7,332 | -0.12(-2.66%) |
Apr 03, 2023 | 4.419 | 4.457 | 4.402 | 4.443 | 3,368 | +0.00(+0.11%) |
Mar 31, 2023 | 4.608 | 4.608 | 4.391 | 4.438 | 9,602 | -0.08(-1.78%) |
Mar 30, 2023 | 4.532 | 4.532 | 4.518 | 4.518 | 6,513 | +0.00(+0.00%) |
Mar 29, 2023 | 4.542 | 4.579 | 4.447 | 4.518 | 8,147 | +0.01(+0.31%) |
Mar 28, 2023 | 4.447 | 4.551 | 4.443 | 4.504 | 16,579 | +0.05(+1.06%) |
Mar 27, 2023 | 4.513 | 4.513 | 4.447 | 4.457 | 6,102 | -0.06(-1.26%) |
Mar 24, 2023 | 4.504 | 4.542 | 4.485 | 4.513 | 9,577 | -0.03(-0.62%) |
Mar 23, 2023 | 4.532 | 4.551 | 4.513 | 4.542 | 13,744 | -0.01(-0.21%) |
Mar 22, 2023 | 4.608 | 4.608 | 4.497 | 4.551 | 9,983 | +0.01(+0.21%) |
Mar 21, 2023 | 4.504 | 4.570 | 4.485 | 4.542 | 24,229 | +0.02(+0.42%) |
Mar 20, 2023 | 4.570 | 4.580 | 4.495 | 4.523 | 15,343 | -0.06(-1.24%) |
Mar 17, 2023 | 4.608 | 4.608 | 4.467 | 4.580 | 13,362 | -0.03(-0.61%) |
Mar 16, 2023 | 4.410 | 4.665 | 4.400 | 4.608 | 19,992 | +0.13(+2.95%) |
Mar 15, 2023 | 4.674 | 4.674 | 4.457 | 4.476 | 14,703 | -0.11(-2.47%) |
Mar 14, 2023 | 4.528 | 4.693 | 4.485 | 4.589 | 12,375 | +0.07(+1.46%) |
Mar 13, 2023 | 4.476 | 4.598 | 4.447 | 4.523 | 16,008 | -0.08(-1.64%) |
Mar 10, 2023 | 4.476 | 4.598 | 4.476 | 4.598 | 32,749 | +0.04(+0.83%) |
Mar 09, 2023 | 4.674 | 4.674 | 4.561 | 4.561 | 23,462 | -0.08(-1.83%) |
Mar 08, 2023 | 4.627 | 4.674 | 4.627 | 4.646 | 28,172 | +0.01(+0.28%) |
Mar 07, 2023 | 4.608 | 4.693 | 4.532 | 4.633 | 28,904 | +0.05(+1.16%) |
Mar 06, 2023 | 4.561 | 4.598 | 4.537 | 4.580 | 9,549 | +0.08(+1.89%) |
Mar 03, 2023 | 4.400 | 4.550 | 4.400 | 4.495 | 19,382 | +0.05(+1.08%) |
Mar 02, 2023 | 4.343 | 4.447 | 4.343 | 4.447 | 4,285 | +0.02(+0.41%) |
Mar 01, 2023 | 4.447 | 4.513 | 4.372 | 4.428 | 3,677 | -0.01(-0.21%) |
Feb 28, 2023 | 4.343 | 4.438 | 4.343 | 4.438 | 6,818 | +0.04(+0.86%) |
Feb 27, 2023 | 4.315 | 4.428 | 4.260 | 4.400 | 18,465 | +0.02(+0.43%) |
Feb 24, 2023 | 4.391 | 4.427 | 4.343 | 4.381 | 19,131 | -0.05(-1.07%) |
Feb 23, 2023 | 4.395 | 4.445 | 4.343 | 4.428 | 18,285 | +0.06(+1.30%) |
Feb 22, 2023 | 4.447 | 4.457 | 4.343 | 4.372 | 14,602 | +0.02(+0.43%) |
Feb 21, 2023 | 4.617 | 4.617 | 4.343 | 4.353 | 33,046 | -0.20(-4.36%) |
Feb 17, 2023 | 4.485 | 4.617 | 4.485 | 4.551 | 11,730 | -0.01(-0.21%) |
Feb 16, 2023 | 4.510 | 4.674 | 4.476 | 4.561 | 20,923 | +0.05(+1.15%) |
Feb 15, 2023 | 4.504 | 4.516 | 4.438 | 4.509 | 5,058 | +0.07(+1.60%) |
Feb 14, 2023 | 4.391 | 4.438 | 4.343 | 4.438 | 8,946 | +0.14(+3.30%) |
Feb 13, 2023 | 4.296 | 4.561 | 4.174 | 4.296 | 67,071 | -0.05(-1.06%) |
Feb 10, 2023 | 4.372 | 4.372 | 4.241 | 4.342 | 18,659 | -0.02(-0.45%) |
Feb 09, 2023 | 4.250 | 4.362 | 4.044 | 4.362 | 87,866 | +0.29(+7.11%) |
Feb 08, 2023 | 4.017 | 4.119 | 4.020 | 4.073 | 9,902 | -0.05(-1.13%) |
Feb 07, 2023 | 4.110 | 4.168 | 4.026 | 4.119 | 13,096 | +0.01(+0.23%) |
Feb 06, 2023 | 4.017 | 4.138 | 4.017 | 4.110 | 20,988 | +0.00(+0.00%) |
Feb 03, 2023 | 4.091 | 4.175 | 4.045 | 4.110 | 6,691 | +0.05(+1.13%) |
Feb 02, 2023 | 4.222 | 4.233 | 4.063 | 4.064 | 24,703 | -0.13(-2.99%) |
Feb 01, 2023 | 4.091 | 4.203 | 4.082 | 4.189 | 17,624 | +0.15(+3.82%) |
Jan 31, 2023 | 3.951 | 4.119 | 3.923 | 4.035 | 52,640 | +0.07(+1.89%) |
Jan 30, 2023 | 3.970 | 4.080 | 3.951 | 3.961 | 9,619 | -0.01(-0.17%) |
Jan 27, 2023 | 3.961 | 3.970 | 3.914 | 3.967 | 5,333 | +0.02(+0.53%) |
Jan 26, 2023 | 3.848 | 3.961 | 3.830 | 3.946 | 26,316 | +0.02(+0.60%) |
Jan 25, 2023 | 3.858 | 3.962 | 3.858 | 3.923 | 11,986 | -0.02(-0.47%) |
Jan 24, 2023 | 3.942 | 3.970 | 3.942 | 3.942 | 1,968 | -0.03(-0.71%) |
Jan 23, 2023 | 3.932 | 3.970 | 3.923 | 3.970 | 14,950 | +0.04(+0.95%) |
Jan 20, 2023 | 3.970 | 4.003 | 3.932 | 3.932 | 16,238 | -0.04(-0.94%) |
Jan 19, 2023 | 4.017 | 4.026 | 3.923 | 3.970 | 4,458 | +0.04(+0.95%) |
Jan 18, 2023 | 4.082 | 4.091 | 3.932 | 3.932 | 15,357 | -0.14(-3.44%) |
Jan 17, 2023 | 3.942 | 4.073 | 3.923 | 4.073 | 14,570 | +0.13(+3.32%) |
Jan 13, 2023 | 3.984 | 4.091 | 3.928 | 3.942 | 10,200 | -0.05(-1.17%) |
Jan 12, 2023 | 3.904 | 4.058 | 3.774 | 3.989 | 14,845 | +0.18(+4.66%) |
Jan 11, 2023 | 3.811 | 3.811 | 3.766 | 3.811 | 1,052 | +0.03(+0.74%) |
Jan 10, 2023 | 3.755 | 3.795 | 3.727 | 3.783 | 9,264 | +0.03(+0.79%) |
Jan 09, 2023 | 3.746 | 3.811 | 3.662 | 3.753 | 6,142 | +0.04(+0.96%) |
Jan 06, 2023 | 3.736 | 3.802 | 3.624 | 3.718 | 21,705 | +0.09(+2.35%) |
Jan 05, 2023 | 3.624 | 3.830 | 3.615 | 3.632 | 9,166 | -0.02(-0.54%) |
Jan 04, 2023 | 3.802 | 3.802 | 3.652 | 3.652 | 5,998 | -0.04(-1.01%) |
Jan 03, 2023 | 3.643 | 3.970 | 3.643 | 3.690 | 32,974 | +0.06(+1.54%) |
Dec 30, 2022 | 3.531 | 3.634 | 3.503 | 3.634 | 21,831 | +0.10(+2.91%) |
Dec 29, 2022 | 3.596 | 3.680 | 3.522 | 3.531 | 28,002 | -0.13(-3.54%) |
Dec 28, 2022 | 3.690 | 3.736 | 3.634 | 3.660 | 25,675 | -0.04(-1.04%) |
Dec 27, 2022 | 3.708 | 3.736 | 3.699 | 3.699 | 48,369 | -0.07(-1.74%) |
Dec 23, 2022 | 3.783 | 3.890 | 3.755 | 3.764 | 11,374 | +0.02(+0.50%) |
Dec 22, 2022 | 3.792 | 3.792 | 3.690 | 3.746 | 32,834 | -0.07(-1.96%) |
Dec 21, 2022 | 3.736 | 3.909 | 3.736 | 3.820 | 34,432 | -0.01(-0.24%) |
Dec 20, 2022 | 3.783 | 3.830 | 3.783 | 3.830 | 25,822 | +0.04(+0.99%) |
Dec 19, 2022 | 4.017 | 4.082 | 3.783 | 3.792 | 17,706 | -0.29(-7.09%) |
Dec 16, 2022 | 4.138 | 4.138 | 3.923 | 4.082 | 16,021 | +0.08(+2.10%) |
Dec 15, 2022 | 4.063 | 4.082 | 3.970 | 3.998 | 10,292 | -0.14(-3.39%) |
Dec 14, 2022 | 4.203 | 4.203 | 4.129 | 4.138 | 3,578 | +0.07(+1.61%) |
Dec 13, 2022 | 4.017 | 4.126 | 4.017 | 4.073 | 6,338 | +0.08(+2.11%) |
Dec 12, 2022 | 4.007 | 4.138 | 3.970 | 3.989 | 19,007 | -0.07(-1.84%) |
Dec 09, 2022 | 4.049 | 4.119 | 4.040 | 4.063 | 1,537 | +0.02(+0.46%) |
Dec 08, 2022 | 4.101 | 4.110 | 3.989 | 4.045 | 9,277 | +0.07(+1.88%) |
Dec 07, 2022 | 4.185 | 4.185 | 3.923 | 3.970 | 2,751 | +0.01(+0.24%) |
Dec 06, 2022 | 4.110 | 4.110 | 3.872 | 3.961 | 14,193 | -0.16(-3.85%) |
Dec 05, 2022 | 4.185 | 4.185 | 4.119 | 4.119 | 3,756 | -0.06(-1.34%) |
Dec 02, 2022 | 4.175 | 4.203 | 4.157 | 4.175 | 4,879 | +0.02(+0.45%) |
Dec 01, 2022 | 4.194 | 4.194 | 4.157 | 4.157 | 2,513 | +0.01(+0.23%) |
Nov 30, 2022 | 4.063 | 4.185 | 4.063 | 4.147 | 8,592 | +0.04(+0.91%) |
Nov 29, 2022 | 4.082 | 4.306 | 4.082 | 4.110 | 15,720 | +0.04(+0.92%) |
Nov 28, 2022 | 4.278 | 4.278 | 4.073 | 4.073 | 16,495 | -0.04(-0.91%) |
Nov 25, 2022 | 4.147 | 4.287 | 4.110 | 4.110 | 14,829 | +0.04(+0.92%) |
Nov 23, 2022 | 3.989 | 4.124 | 3.989 | 4.073 | 12,495 | +0.14(+3.56%) |
Nov 22, 2022 | 3.914 | 4.068 | 3.914 | 3.932 | 11,339 | -0.02(-0.47%) |
Nov 21, 2022 | 3.923 | 4.054 | 3.923 | 3.951 | 13,795 | +0.04(+0.95%) |
Nov 18, 2022 | 3.848 | 3.942 | 3.830 | 3.914 | 16,555 | -0.01(-0.24%) |
Nov 17, 2022 | 3.923 | 3.975 | 3.904 | 3.923 | 11,075 | -0.05(-1.18%) |
Nov 16, 2022 | 3.933 | 4.044 | 3.924 | 3.970 | 4,256 | +0.04(+0.94%) |
Nov 15, 2022 | 3.949 | 3.961 | 3.914 | 3.933 | 14,759 | +0.05(+1.19%) |
Nov 14, 2022 | 3.924 | 3.942 | 3.878 | 3.887 | 15,253 | -0.04(-0.94%) |
Nov 11, 2022 | 4.071 | 4.071 | 3.868 | 3.924 | 11,078 | +0.05(+1.19%) |
Nov 10, 2022 | 3.711 | 3.970 | 3.693 | 3.878 | 39,721 | +0.17(+4.48%) |
Nov 09, 2022 | 3.794 | 3.813 | 3.711 | 3.711 | 16,564 | -0.13(-3.37%) |
Nov 08, 2022 | 3.878 | 3.878 | 3.785 | 3.841 | 4,471 | +0.06(+1.59%) |
Nov 07, 2022 | 3.767 | 3.809 | 3.730 | 3.781 | 4,650 | +0.04(+1.11%) |
Nov 04, 2022 | 3.887 | 3.915 | 3.693 | 3.739 | 11,948 | -0.07(-1.94%) |
Nov 03, 2022 | 3.794 | 3.850 | 3.711 | 3.813 | 6,033 | -0.08(-2.17%) |
Nov 02, 2022 | 3.897 | 3.994 | 3.831 | 3.897 | 9,041 | +0.08(+2.22%) |
Nov 01, 2022 | 3.804 | 3.896 | 3.804 | 3.813 | 16,459 | +0.01(+0.24%) |
Oct 31, 2022 | 3.841 | 3.878 | 3.794 | 3.804 | 9,073 | -0.03(-0.72%) |
Oct 28, 2022 | 3.813 | 3.831 | 3.794 | 3.831 | 8,961 | -0.00(-0.00%) |
Oct 27, 2022 | 3.804 | 3.831 | 3.748 | 3.831 | 4,374 | +0.05(+1.34%) |
Oct 26, 2022 | 3.776 | 3.804 | 3.739 | 3.781 | 20,620 | +0.04(+1.11%) |
Oct 25, 2022 | 3.702 | 3.804 | 3.698 | 3.739 | 10,530 | +0.04(+1.00%) |
Oct 24, 2022 | 3.730 | 3.757 | 3.693 | 3.702 | 10,570 | -0.03(-0.74%) |
Oct 21, 2022 | 3.711 | 3.748 | 3.693 | 3.730 | 13,841 | -0.03(-0.74%) |
Oct 20, 2022 | 3.785 | 3.785 | 3.711 | 3.758 | 8,776 | -0.02(-0.49%) |
Oct 19, 2022 | 3.794 | 3.951 | 3.758 | 3.776 | 24,274 | -0.04(-0.97%) |
Oct 18, 2022 | 3.896 | 3.942 | 3.813 | 3.813 | 4,966 | -0.05(-1.20%) |
Oct 17, 2022 | 3.813 | 3.914 | 3.785 | 3.859 | 29,620 | -0.03(-0.71%) |
Oct 14, 2022 | 3.776 | 3.887 | 3.773 | 3.887 | 8,084 | +0.06(+1.45%) |
Oct 13, 2022 | 4.017 | 4.017 | 3.789 | 3.831 | 19,711 | -0.03(-0.72%) |
Oct 12, 2022 | 3.762 | 3.942 | 3.762 | 3.859 | 8,464 | +0.07(+1.95%) |
Oct 11, 2022 | 3.868 | 3.905 | 3.785 | 3.785 | 28,864 | -0.02(-0.49%) |
Oct 10, 2022 | 3.951 | 3.951 | 3.794 | 3.804 | 8,079 | -0.03(-0.72%) |
Oct 07, 2022 | 3.905 | 4.082 | 3.794 | 3.831 | 6,905 | -0.17(-4.16%) |
Oct 06, 2022 | 4.136 | 4.136 | 3.961 | 3.998 | 9,149 | -0.07(-1.81%) |
Oct 05, 2022 | 3.989 | 4.081 | 3.989 | 4.071 | 9,652 | +0.04(+0.92%) |
Oct 04, 2022 | 4.154 | 4.154 | 4.025 | 4.034 | 17,267 | +0.06(+1.59%) |
Oct 03, 2022 | 3.887 | 4.122 | 3.748 | 3.972 | 23,028 | +0.06(+1.46%) |
Sep 30, 2022 | 3.914 | 4.090 | 3.878 | 3.914 | 15,866 | -0.00(-0.12%) |
Sep 29, 2022 | 3.970 | 4.016 | 3.905 | 3.919 | 25,177 | -0.19(-4.61%) |
Sep 28, 2022 | 4.081 | 4.144 | 4.081 | 4.108 | 18,593 | +0.05(+1.14%) |
Sep 27, 2022 | 4.118 | 4.118 | 4.016 | 4.062 | 15,208 | -0.06(-1.35%) |
Sep 26, 2022 | 4.108 | 4.145 | 4.108 | 4.118 | 15,523 | -0.03(-0.67%) |
Sep 23, 2022 | 4.173 | 4.224 | 4.108 | 4.145 | 36,975 | -0.16(-3.75%) |
Sep 22, 2022 | 4.431 | 4.431 | 4.307 | 4.307 | 6,861 | -0.09(-1.94%) |
Sep 21, 2022 | 4.478 | 4.478 | 4.392 | 4.392 | 15,561 | -0.09(-1.91%) |
Sep 20, 2022 | 4.413 | 4.478 | 4.413 | 4.478 | 4,333 | +0.01(+0.21%) |
Sep 19, 2022 | 4.524 | 4.524 | 4.468 | 4.468 | 6,956 | +0.03(+0.62%) |
Sep 16, 2022 | 4.524 | 4.524 | 4.395 | 4.441 | 32,759 | -0.09(-2.04%) |
Sep 15, 2022 | 4.644 | 4.644 | 4.533 | 4.533 | 13,029 | -0.06(-1.21%) |
Sep 14, 2022 | 4.625 | 4.681 | 4.565 | 4.588 | 31,440 | -0.12(-2.55%) |
Sep 13, 2022 | 4.751 | 4.751 | 4.533 | 4.708 | 11,551 | -0.02(-0.39%) |
Sep 12, 2022 | 4.893 | 4.893 | 4.727 | 4.727 | 9,519 | -0.11(-2.29%) |
Sep 09, 2022 | 4.801 | 4.893 | 4.773 | 4.838 | 5,005 | +0.04(+0.77%) |
Sep 08, 2022 | 4.699 | 4.893 | 4.616 | 4.801 | 6,883 | +0.10(+2.16%) |
Sep 07, 2022 | 4.764 | 4.764 | 4.662 | 4.699 | 15,377 | +0.05(+0.99%) |
Sep 06, 2022 | 4.764 | 4.837 | 4.524 | 4.653 | 34,153 | -0.17(-3.45%) |
Sep 02, 2022 | 4.865 | 4.930 | 4.819 | 4.819 | 10,681 | -0.11(-2.25%) |
Sep 01, 2022 | 4.862 | 4.962 | 4.862 | 4.930 | 1,812 | -0.03(-0.56%) |
Aug 31, 2022 | 4.939 | 4.985 | 4.875 | 4.958 | 7,185 | +0.11(+2.29%) |
Aug 30, 2022 | 5.022 | 5.041 | 4.847 | 4.847 | 13,188 | -0.09(-1.87%) |
Aug 29, 2022 | 4.939 | 4.985 | 4.930 | 4.939 | 6,386 | +0.05(+0.94%) |
Aug 26, 2022 | 4.847 | 4.958 | 4.847 | 4.893 | 4,182 | -0.03(-0.59%) |
Aug 25, 2022 | 4.865 | 4.976 | 4.865 | 4.922 | 15,231 | +0.01(+0.16%) |
Aug 24, 2022 | 4.870 | 4.921 | 4.847 | 4.914 | 11,294 | +0.05(+1.01%) |
Aug 23, 2022 | 4.801 | 4.893 | 4.801 | 4.865 | 8,867 | +0.06(+1.15%) |
Aug 22, 2022 | 4.819 | 4.967 | 4.801 | 4.810 | 17,891 | -0.05(-0.95%) |
Aug 19, 2022 | 4.930 | 4.930 | 4.810 | 4.856 | 11,080 | -0.02(-0.38%) |
Aug 18, 2022 | 4.828 | 4.930 | 4.799 | 4.875 | 17,329 | -0.02(-0.38%) |
Aug 17, 2022 | 4.838 | 4.948 | 4.838 | 4.893 | 6,220 | -0.04(-0.75%) |
Aug 16, 2022 | 4.838 | 4.980 | 4.838 | 4.930 | 8,555 | +0.01(+0.19%) |
Aug 15, 2022 | 4.774 | 5.122 | 4.756 | 4.921 | 56,989 | +0.03(+0.56%) |
Aug 12, 2022 | 5.058 | 5.068 | 4.747 | 4.893 | 21,175 | -0.17(-3.43%) |
Aug 11, 2022 | 5.369 | 5.369 | 4.838 | 5.067 | 70,336 | -0.28(-5.30%) |
Aug 10, 2022 | 5.287 | 5.488 | 5.287 | 5.351 | 7,752 | +0.06(+1.21%) |
Aug 09, 2022 | 5.259 | 5.332 | 5.168 | 5.287 | 5,385 | +0.01(+0.17%) |
Aug 08, 2022 | 5.305 | 5.341 | 5.270 | 5.277 | 5,093 | +0.12(+2.31%) |
Aug 05, 2022 | 5.168 | 5.168 | 5.122 | 5.159 | 21,687 | +0.03(+0.53%) |
Aug 04, 2022 | 5.104 | 5.296 | 5.104 | 5.131 | 43,344 | -0.09(-1.75%) |
Aug 03, 2022 | 5.159 | 5.259 | 5.122 | 5.223 | 24,785 | +0.04(+0.71%) |
Aug 02, 2022 | 5.148 | 5.250 | 5.148 | 5.186 | 6,121 | -0.10(-1.90%) |
Aug 01, 2022 | 5.351 | 5.351 | 5.268 | 5.287 | 10,779 | -0.06(-1.20%) |
Jul 29, 2022 | 5.433 | 5.433 | 5.305 | 5.351 | 10,159 | -0.04(-0.68%) |
Jul 28, 2022 | 5.086 | 5.433 | 4.999 | 5.387 | 21,839 | +0.30(+5.94%) |
Jul 27, 2022 | 5.259 | 5.342 | 5.049 | 5.085 | 19,023 | -0.17(-3.30%) |
Jul 26, 2022 | 5.342 | 5.470 | 5.259 | 5.259 | 33,572 | -0.05(-0.86%) |
Jul 25, 2022 | 5.104 | 5.332 | 5.095 | 5.305 | 28,586 | +0.19(+3.76%) |
Jul 22, 2022 | 4.939 | 5.215 | 4.822 | 5.113 | 28,973 | +0.31(+6.48%) |
Jul 21, 2022 | 4.939 | 4.939 | 4.765 | 4.802 | 2,527 | +0.07(+1.55%) |
Jul 20, 2022 | 4.692 | 4.729 | 4.692 | 4.729 | 4,518 | +0.01(+0.19%) |
Jul 19, 2022 | 4.399 | 4.729 | 4.399 | 4.720 | 10,148 | +0.31(+7.05%) |
Jul 18, 2022 | 4.171 | 4.567 | 4.171 | 4.409 | 24,242 | -0.06(-1.43%) |
Jul 15, 2022 | 4.372 | 4.573 | 4.363 | 4.473 | 13,681 | +0.12(+2.73%) |
Jul 14, 2022 | 4.390 | 4.390 | 4.299 | 4.354 | 18,849 | -0.01(-0.21%) |
Jul 13, 2022 | 4.363 | 4.381 | 4.354 | 4.363 | 17,183 | +0.02(+0.42%) |
Jul 12, 2022 | 4.326 | 4.345 | 4.271 | 4.345 | 15,537 | +0.02(+0.42%) |
Jul 11, 2022 | 4.345 | 4.345 | 4.171 | 4.326 | 11,859 | -0.04(-0.84%) |
Jul 08, 2022 | 4.226 | 4.363 | 4.226 | 4.363 | 5,767 | +0.02(+0.42%) |
Jul 07, 2022 | 4.198 | 4.390 | 4.198 | 4.345 | 10,944 | +0.00(+0.00%) |
Jul 06, 2022 | 4.326 | 4.372 | 4.299 | 4.345 | 10,328 | +0.03(+0.64%) |
Jul 05, 2022 | 4.454 | 4.454 | 4.299 | 4.317 | 24,820 | -0.14(-3.08%) |
Jul 01, 2022 | 4.299 | 4.463 | 4.299 | 4.454 | 4,526 | +0.15(+3.40%) |
Jun 30, 2022 | 4.390 | 4.486 | 4.299 | 4.308 | 43,317 | -0.09(-2.08%) |
Jun 29, 2022 | 4.418 | 4.427 | 4.198 | 4.399 | 22,871 | +0.01(+0.21%) |
Jun 28, 2022 | 4.454 | 4.454 | 4.354 | 4.390 | 55,025 | -0.06(-1.44%) |
Jun 27, 2022 | 4.765 | 4.765 | 4.436 | 4.454 | 66,065 | -0.31(-6.53%) |
Jun 24, 2022 | 4.738 | 4.816 | 4.720 | 4.765 | 42,800 | +0.04(+0.77%) |
Jun 23, 2022 | 5.021 | 5.031 | 4.729 | 4.729 | 41,804 | -0.56(-10.55%) |
Jun 22, 2022 | 5.305 | 5.305 | 5.185 | 5.287 | 9,814 | -0.10(-1.87%) |
Jun 21, 2022 | 5.753 | 6.174 | 5.342 | 5.387 | 32,806 | -0.74(-12.09%) |
Jun 17, 2022 | 5.250 | 6.128 | 5.076 | 6.128 | 71,741 | +1.10(+21.82%) |
Jun 16, 2022 | 5.396 | 5.396 | 5.031 | 5.031 | 12,038 | -0.25(-4.68%) |
Jun 15, 2022 | 5.305 | 5.451 | 5.223 | 5.277 | 12,484 | +0.07(+1.41%) |
Jun 14, 2022 | 5.753 | 5.790 | 4.976 | 5.204 | 102,848 | -0.34(-6.11%) |
Jun 13, 2022 | 5.835 | 5.835 | 5.488 | 5.543 | 12,657 | -0.43(-7.20%) |
Jun 10, 2022 | 5.694 | 5.991 | 5.694 | 5.973 | 2,288 | +0.16(+2.83%) |
Jun 09, 2022 | 6.000 | 6.000 | 5.771 | 5.808 | 7,377 | -0.20(-3.35%) |
Jun 08, 2022 | 6.110 | 6.119 | 6.009 | 6.009 | 6,515 | -0.02(-0.30%) |
Jun 07, 2022 | 6.082 | 6.137 | 6.027 | 6.027 | 11,719 | +0.00(+0.00%) |
Jun 06, 2022 | 6.055 | 6.119 | 5.945 | 6.027 | 18,799 | +0.02(+0.30%) |
Jun 03, 2022 | 6.018 | 6.128 | 5.867 | 6.009 | 2,745 | +0.11(+1.86%) |
Jun 02, 2022 | 5.991 | 6.119 | 5.865 | 5.899 | 21,248 | -0.14(-2.27%) |
Jun 01, 2022 | 5.936 | 6.064 | 5.936 | 6.037 | 7,162 | +0.09(+1.54%) |
May 31, 2022 | 5.826 | 5.945 | 5.781 | 5.945 | 18,535 | +0.11(+1.88%) |
May 27, 2022 | 5.973 | 5.973 | 5.781 | 5.835 | 13,196 | -0.17(-2.89%) |
May 26, 2022 | 5.534 | 6.293 | 5.534 | 6.009 | 105,268 | +0.46(+8.24%) |
May 25, 2022 | 5.570 | 5.570 | 5.542 | 5.552 | 5,733 | -0.04(-0.65%) |
May 24, 2022 | 5.534 | 5.588 | 5.534 | 5.588 | 1,864 | +0.05(+0.98%) |
May 23, 2022 | 5.443 | 5.570 | 5.434 | 5.534 | 56,073 | +0.16(+3.04%) |
May 20, 2022 | 5.434 | 5.534 | 5.352 | 5.370 | 48,418 | +0.02(+0.34%) |
May 19, 2022 | 5.361 | 5.652 | 5.352 | 5.352 | 44,550 | -0.01(-0.17%) |
May 18, 2022 | 5.579 | 5.579 | 5.361 | 5.361 | 16,734 | -0.22(-3.90%) |
May 17, 2022 | 5.543 | 5.634 | 5.434 | 5.579 | 12,249 | +0.15(+2.84%) |
May 16, 2022 | 5.198 | 5.443 | 5.149 | 5.425 | 53,277 | +0.11(+2.05%) |
May 13, 2022 | 5.262 | 5.479 | 5.262 | 5.316 | 86,234 | +0.06(+1.21%) |
May 12, 2022 | 4.944 | 5.321 | 4.917 | 5.253 | 18,228 | +0.31(+6.36%) |
May 11, 2022 | 4.944 | 4.971 | 4.899 | 4.938 | 9,297 | -0.02(-0.34%) |
May 10, 2022 | 4.962 | 4.962 | 4.881 | 4.955 | 5,831 | -0.01(-0.15%) |
May 09, 2022 | 4.926 | 4.962 | 4.881 | 4.962 | 14,059 | -0.01(-0.16%) |
May 06, 2022 | 4.808 | 5.017 | 4.808 | 4.970 | 12,996 | +0.07(+1.46%) |
May 05, 2022 | 5.661 | 5.661 | 4.826 | 4.899 | 40,207 | -0.60(-10.89%) |
May 04, 2022 | 5.216 | 5.497 | 5.098 | 5.497 | 15,692 | +0.34(+6.50%) |
May 03, 2022 | 5.316 | 5.624 | 5.162 | 5.162 | 14,171 | -0.06(-1.22%) |