Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.753 | 4.791 | 4.697 | 4.744 | 9,568,619 | -0.02(-0.39%) |
Apr 27, 2023 | 4.706 | 4.772 | 4.631 | 4.762 | 10,220,686 | +0.07(+1.40%) |
Apr 26, 2023 | 4.772 | 4.800 | 4.697 | 4.697 | 11,480,564 | -0.02(-0.40%) |
Apr 25, 2023 | 4.678 | 4.734 | 4.612 | 4.715 | 11,086,117 | +0.00(+0.00%) |
Apr 24, 2023 | 4.659 | 4.725 | 4.622 | 4.715 | 11,069,569 | +0.06(+1.21%) |
Apr 21, 2023 | 4.715 | 4.734 | 4.612 | 4.659 | 15,136,595 | -0.11(-2.36%) |
Apr 20, 2023 | 4.772 | 4.814 | 4.753 | 4.772 | 13,062,369 | +0.03(+0.59%) |
Apr 19, 2023 | 4.744 | 4.823 | 4.734 | 4.744 | 11,387,317 | -0.12(-2.51%) |
Apr 18, 2023 | 4.885 | 4.988 | 4.847 | 4.866 | 10,910,107 | +0.02(+0.39%) |
Apr 17, 2023 | 4.960 | 4.978 | 4.838 | 4.847 | 13,846,199 | -0.17(-3.37%) |
Apr 14, 2023 | 4.894 | 5.035 | 4.847 | 5.016 | 21,785,040 | +0.02(+0.38%) |
Apr 13, 2023 | 4.931 | 5.025 | 4.922 | 4.997 | 20,504,800 | +0.15(+3.10%) |
Apr 12, 2023 | 4.931 | 4.969 | 4.809 | 4.847 | 14,387,627 | +0.02(+0.39%) |
Apr 11, 2023 | 4.772 | 4.866 | 4.734 | 4.828 | 15,411,714 | +0.15(+3.21%) |
Apr 10, 2023 | 4.650 | 4.697 | 4.593 | 4.678 | 10,824,022 | -0.06(-1.19%) |
Apr 06, 2023 | 4.678 | 4.744 | 4.631 | 4.734 | 12,879,518 | -0.01(-0.20%) |
Apr 05, 2023 | 4.791 | 4.800 | 4.612 | 4.744 | 17,901,238 | -0.02(-0.39%) |
Apr 04, 2023 | 4.481 | 4.791 | 4.457 | 4.762 | 25,647,350 | +0.29(+6.51%) |
Apr 03, 2023 | 4.443 | 4.556 | 4.378 | 4.471 | 17,556,246 | +0.05(+1.06%) |
Mar 31, 2023 | 4.471 | 4.499 | 4.387 | 4.424 | 14,644,152 | -0.04(-0.84%) |
Mar 30, 2023 | 4.462 | 4.471 | 4.382 | 4.462 | 15,922,284 | +0.03(+0.64%) |
Mar 29, 2023 | 4.283 | 4.481 | 4.274 | 4.434 | 24,600,012 | +0.12(+2.83%) |
Mar 28, 2023 | 4.152 | 4.330 | 4.100 | 4.312 | 26,209,698 | +0.16(+3.85%) |
Mar 27, 2023 | 3.973 | 4.161 | 3.964 | 4.152 | 18,186,888 | +0.06(+1.38%) |
Mar 24, 2023 | 4.030 | 4.133 | 3.983 | 4.095 | 14,387,710 | +0.08(+2.11%) |
Mar 23, 2023 | 3.992 | 4.039 | 3.926 | 4.011 | 14,804,653 | +0.08(+1.91%) |
Mar 22, 2023 | 3.898 | 3.992 | 3.842 | 3.936 | 20,415,148 | +0.04(+0.96%) |
Mar 21, 2023 | 3.945 | 3.955 | 3.842 | 3.898 | 18,488,622 | -0.11(-2.81%) |
Mar 20, 2023 | 3.917 | 4.020 | 3.870 | 4.011 | 23,645,730 | +0.13(+3.39%) |
Mar 17, 2023 | 3.654 | 3.898 | 3.607 | 3.879 | 43,216,616 | +0.28(+7.83%) |
Mar 16, 2023 | 3.598 | 3.607 | 3.476 | 3.598 | 20,875,740 | +0.01(+0.26%) |
Mar 15, 2023 | 3.645 | 3.687 | 3.513 | 3.588 | 18,666,280 | +0.00(+0.00%) |
Mar 14, 2023 | 3.569 | 3.598 | 3.504 | 3.588 | 11,969,885 | +0.03(+0.79%) |
Mar 13, 2023 | 3.466 | 3.607 | 3.429 | 3.560 | 33,658,496 | +0.27(+8.29%) |
Mar 10, 2023 | 3.278 | 3.417 | 3.269 | 3.288 | 16,334,991 | +0.08(+2.34%) |
Mar 09, 2023 | 3.278 | 3.306 | 3.194 | 3.213 | 7,644,261 | -0.04(-1.16%) |
Mar 08, 2023 | 3.306 | 3.344 | 3.231 | 3.250 | 10,775,409 | -0.03(-0.86%) |
Mar 07, 2023 | 3.400 | 3.410 | 3.255 | 3.278 | 15,514,427 | -0.10(-3.02%) |
Mar 06, 2023 | 3.426 | 3.459 | 3.362 | 3.380 | 9,754,104 | -0.07(-2.13%) |
Mar 03, 2023 | 3.482 | 3.491 | 3.426 | 3.454 | 9,227,575 | +0.02(+0.54%) |
Mar 02, 2023 | 3.417 | 3.445 | 3.394 | 3.436 | 12,219,966 | -0.02(-0.53%) |
Mar 01, 2023 | 3.436 | 3.500 | 3.399 | 3.454 | 14,983,683 | +0.08(+2.46%) |
Feb 28, 2023 | 3.353 | 3.417 | 3.325 | 3.371 | 12,246,095 | +0.03(+0.83%) |
Feb 27, 2023 | 3.353 | 3.390 | 3.334 | 3.343 | 11,167,818 | +0.01(+0.28%) |
Feb 24, 2023 | 3.325 | 3.353 | 3.288 | 3.334 | 15,409,961 | -0.05(-1.36%) |
Feb 23, 2023 | 3.426 | 3.440 | 3.343 | 3.380 | 17,110,896 | -0.03(-0.81%) |
Feb 22, 2023 | 3.463 | 3.486 | 3.372 | 3.408 | 22,295,718 | -0.08(-2.37%) |
Feb 21, 2023 | 3.518 | 3.583 | 3.482 | 3.491 | 14,403,417 | -0.06(-1.81%) |
Feb 17, 2023 | 3.583 | 3.583 | 3.463 | 3.555 | 22,017,736 | -0.06(-1.78%) |
Feb 16, 2023 | 3.657 | 3.662 | 3.472 | 3.620 | 25,861,248 | +0.00(+0.00%) |
Feb 15, 2023 | 3.749 | 3.749 | 3.592 | 3.620 | 19,420,984 | -0.20(-5.30%) |
Feb 14, 2023 | 3.832 | 3.878 | 3.758 | 3.822 | 12,551,004 | -0.03(-0.72%) |
Feb 13, 2023 | 3.850 | 3.887 | 3.795 | 3.850 | 10,795,671 | -0.01(-0.24%) |
Feb 10, 2023 | 3.924 | 3.942 | 3.813 | 3.859 | 15,737,083 | -0.06(-1.41%) |
Feb 09, 2023 | 4.053 | 4.071 | 3.896 | 3.915 | 12,022,366 | -0.07(-1.85%) |
Feb 08, 2023 | 4.062 | 4.071 | 3.979 | 3.988 | 10,135,577 | -0.05(-1.14%) |
Feb 07, 2023 | 4.034 | 4.090 | 3.970 | 4.034 | 10,991,527 | +0.03(+0.69%) |
Feb 06, 2023 | 4.025 | 4.062 | 3.974 | 4.007 | 15,385,107 | -0.03(-0.68%) |
Feb 03, 2023 | 4.099 | 4.136 | 4.007 | 4.034 | 19,509,366 | -0.20(-4.78%) |
Feb 02, 2023 | 4.394 | 4.421 | 4.200 | 4.237 | 14,587,680 | -0.13(-2.95%) |
Feb 01, 2023 | 4.255 | 4.403 | 4.218 | 4.366 | 16,857,984 | +0.09(+2.16%) |
Jan 31, 2023 | 4.237 | 4.283 | 4.201 | 4.274 | 14,230,425 | +0.01(+0.22%) |
Jan 30, 2023 | 4.357 | 4.394 | 4.265 | 4.265 | 13,543,742 | -0.15(-3.34%) |
Jan 27, 2023 | 4.430 | 4.440 | 4.347 | 4.412 | 11,746,904 | -0.06(-1.24%) |
Jan 26, 2023 | 4.476 | 4.513 | 4.394 | 4.467 | 11,591,764 | -0.03(-0.61%) |
Jan 25, 2023 | 4.403 | 4.504 | 4.384 | 4.495 | 13,147,646 | +0.06(+1.24%) |
Jan 24, 2023 | 4.347 | 4.440 | 4.145 | 4.440 | 16,764,361 | +0.07(+1.69%) |
Jan 23, 2023 | 4.320 | 4.370 | 4.274 | 4.366 | 15,064,675 | +0.02(+0.42%) |
Jan 20, 2023 | 4.292 | 4.372 | 4.265 | 4.347 | 11,903,485 | +0.03(+0.64%) |
Jan 19, 2023 | 4.172 | 4.338 | 4.136 | 4.320 | 15,414,321 | +0.12(+2.85%) |
Jan 18, 2023 | 4.320 | 4.357 | 4.200 | 4.200 | 11,942,830 | -0.05(-1.08%) |
Jan 17, 2023 | 4.366 | 4.375 | 4.223 | 4.246 | 14,798,001 | -0.12(-2.74%) |
Jan 13, 2023 | 4.292 | 4.403 | 4.274 | 4.366 | 18,045,148 | +0.07(+1.72%) |
Jan 12, 2023 | 4.301 | 4.320 | 4.191 | 4.292 | 18,574,922 | +0.09(+2.19%) |
Jan 11, 2023 | 4.255 | 4.283 | 4.191 | 4.200 | 14,220,156 | -0.05(-1.08%) |
Jan 10, 2023 | 4.172 | 4.255 | 4.145 | 4.246 | 30,032,696 | +0.08(+1.99%) |
Jan 09, 2023 | 4.265 | 4.283 | 4.154 | 4.163 | 14,505,905 | -0.05(-1.09%) |
Jan 06, 2023 | 4.117 | 4.228 | 4.053 | 4.209 | 21,499,562 | +0.12(+2.93%) |
Jan 05, 2023 | 4.090 | 4.103 | 4.020 | 4.090 | 19,305,598 | -0.08(-1.99%) |
Jan 04, 2023 | 4.016 | 4.200 | 3.997 | 4.172 | 29,819,402 | +0.24(+6.09%) |
Jan 03, 2023 | 3.822 | 4.025 | 3.822 | 3.933 | 17,637,170 | +0.17(+4.40%) |
Dec 30, 2022 | 3.804 | 3.809 | 3.721 | 3.767 | 7,366,654 | -0.05(-1.21%) |
Dec 29, 2022 | 3.795 | 3.850 | 3.795 | 3.813 | 8,259,550 | +0.04(+0.98%) |
Dec 28, 2022 | 3.868 | 3.896 | 3.749 | 3.776 | 9,895,002 | -0.13(-3.30%) |
Dec 27, 2022 | 3.859 | 3.951 | 3.832 | 3.905 | 11,871,645 | +0.06(+1.68%) |
Dec 23, 2022 | 3.832 | 3.887 | 3.758 | 3.841 | 9,095,811 | +0.02(+0.48%) |
Dec 22, 2022 | 3.841 | 3.841 | 3.721 | 3.822 | 12,496,792 | -0.06(-1.66%) |
Dec 21, 2022 | 3.905 | 3.919 | 3.868 | 3.887 | 11,237,269 | +0.03(+0.72%) |
Dec 20, 2022 | 3.786 | 3.896 | 3.776 | 3.859 | 13,675,608 | +0.15(+3.97%) |
Dec 19, 2022 | 3.795 | 3.813 | 3.703 | 3.712 | 10,253,060 | -0.06(-1.47%) |
Dec 16, 2022 | 3.758 | 3.813 | 3.712 | 3.767 | 25,264,522 | +0.02(+0.49%) |
Dec 15, 2022 | 3.841 | 3.864 | 3.740 | 3.749 | 19,476,688 | -0.18(-4.68%) |
Dec 14, 2022 | 3.979 | 3.997 | 3.859 | 3.933 | 14,481,973 | -0.06(-1.61%) |
Dec 13, 2022 | 4.062 | 4.131 | 3.942 | 3.997 | 15,875,349 | +0.08(+2.12%) |
Dec 12, 2022 | 3.850 | 3.915 | 3.795 | 3.915 | 16,842,100 | +0.04(+0.95%) |
Dec 09, 2022 | 3.915 | 4.034 | 3.878 | 3.878 | 12,763,405 | -0.05(-1.17%) |
Dec 08, 2022 | 3.933 | 3.988 | 3.868 | 3.924 | 16,217,794 | +0.02(+0.47%) |
Dec 07, 2022 | 3.859 | 4.007 | 3.859 | 3.905 | 16,138,266 | +0.08(+2.17%) |
Dec 06, 2022 | 3.905 | 3.942 | 3.786 | 3.822 | 14,705,059 | -0.06(-1.43%) |
Dec 05, 2022 | 3.961 | 4.007 | 3.859 | 3.878 | 17,651,292 | -0.12(-3.00%) |
Dec 02, 2022 | 3.961 | 4.034 | 3.905 | 3.997 | 14,593,804 | -0.04(-0.91%) |
Dec 01, 2022 | 3.905 | 4.090 | 3.868 | 4.034 | 35,963,488 | +0.23(+6.05%) |
Nov 30, 2022 | 3.749 | 3.850 | 3.666 | 3.804 | 22,486,090 | +0.17(+4.56%) |
Nov 29, 2022 | 3.620 | 3.688 | 3.584 | 3.638 | 14,786,787 | +0.06(+1.77%) |
Nov 28, 2022 | 3.747 | 3.747 | 3.557 | 3.575 | 15,844,903 | -0.15(-4.13%) |
Nov 25, 2022 | 3.810 | 3.833 | 3.719 | 3.728 | 8,396,878 | -0.05(-1.44%) |
Nov 23, 2022 | 3.774 | 3.810 | 3.701 | 3.783 | 18,514,818 | -0.04(-0.95%) |
Nov 22, 2022 | 3.710 | 3.873 | 3.710 | 3.819 | 17,752,408 | +0.15(+4.20%) |
Nov 21, 2022 | 3.710 | 3.710 | 3.611 | 3.665 | 14,693,079 | -0.05(-1.22%) |
Nov 18, 2022 | 3.701 | 3.728 | 3.638 | 3.710 | 15,501,510 | +0.02(+0.49%) |
Nov 17, 2022 | 3.665 | 3.719 | 3.620 | 3.692 | 16,319,988 | -0.05(-1.21%) |
Nov 16, 2022 | 3.737 | 3.817 | 3.724 | 3.737 | 16,147,357 | -0.04(-0.96%) |
Nov 15, 2022 | 3.864 | 3.891 | 3.737 | 3.774 | 29,637,064 | -0.05(-1.18%) |
Nov 14, 2022 | 3.846 | 3.909 | 3.805 | 3.819 | 19,395,060 | -0.08(-2.09%) |
Nov 11, 2022 | 3.846 | 3.909 | 3.756 | 3.900 | 31,058,882 | +0.07(+1.89%) |
Nov 10, 2022 | 3.873 | 4.036 | 3.665 | 3.828 | 35,897,672 | +0.14(+3.93%) |
Nov 09, 2022 | 3.747 | 3.869 | 3.674 | 3.683 | 25,739,828 | -0.10(-2.63%) |
Nov 08, 2022 | 3.520 | 3.828 | 3.493 | 3.783 | 47,004,644 | +0.26(+7.46%) |
Nov 07, 2022 | 3.529 | 3.575 | 3.457 | 3.520 | 17,992,714 | +0.03(+0.78%) |
Nov 04, 2022 | 3.204 | 3.529 | 3.204 | 3.493 | 44,793,264 | +0.43(+14.20%) |
Nov 03, 2022 | 3.149 | 3.176 | 3.050 | 3.059 | 21,939,124 | -0.12(-3.70%) |
Nov 02, 2022 | 3.394 | 3.426 | 3.158 | 3.176 | 22,776,366 | -0.20(-5.90%) |
Nov 01, 2022 | 3.385 | 3.439 | 3.366 | 3.376 | 12,502,837 | +0.09(+2.75%) |
Oct 31, 2022 | 3.267 | 3.330 | 3.240 | 3.285 | 11,241,023 | -0.03(-0.82%) |
Oct 28, 2022 | 3.276 | 3.321 | 3.240 | 3.312 | 15,415,609 | -0.02(-0.54%) |
Oct 27, 2022 | 3.366 | 3.430 | 3.312 | 3.330 | 15,940,344 | -0.04(-1.08%) |
Oct 26, 2022 | 3.303 | 3.430 | 3.303 | 3.366 | 20,371,490 | +0.10(+3.05%) |
Oct 25, 2022 | 3.213 | 3.290 | 3.213 | 3.267 | 15,020,925 | +0.06(+1.98%) |
Oct 24, 2022 | 3.195 | 3.213 | 3.140 | 3.204 | 14,763,447 | -0.04(-1.12%) |
Oct 21, 2022 | 3.086 | 3.276 | 3.077 | 3.240 | 20,683,712 | +0.15(+4.99%) |
Oct 20, 2022 | 3.014 | 3.176 | 3.014 | 3.086 | 22,072,140 | +0.06(+2.10%) |
Oct 19, 2022 | 3.041 | 3.072 | 2.986 | 3.023 | 18,329,110 | -0.08(-2.62%) |
Oct 18, 2022 | 3.122 | 3.158 | 3.041 | 3.104 | 19,231,578 | +0.01(+0.29%) |
Oct 17, 2022 | 3.131 | 3.154 | 3.072 | 3.095 | 15,861,162 | +0.06(+2.09%) |
Oct 14, 2022 | 3.176 | 3.199 | 3.023 | 3.032 | 16,619,720 | -0.18(-5.63%) |
Oct 13, 2022 | 3.185 | 3.222 | 3.014 | 3.213 | 26,820,700 | -0.08(-2.47%) |
Oct 12, 2022 | 3.294 | 3.385 | 3.240 | 3.294 | 14,715,280 | -0.01(-0.27%) |
Oct 11, 2022 | 3.321 | 3.385 | 3.240 | 3.303 | 17,409,888 | -0.02(-0.54%) |
Oct 10, 2022 | 3.339 | 3.457 | 3.299 | 3.321 | 12,502,058 | -0.06(-1.87%) |
Oct 07, 2022 | 3.448 | 3.511 | 3.376 | 3.385 | 20,237,720 | -0.14(-4.10%) |
Oct 06, 2022 | 3.520 | 3.584 | 3.448 | 3.529 | 19,574,922 | -0.03(-0.76%) |
Oct 05, 2022 | 3.520 | 3.557 | 3.430 | 3.557 | 23,857,322 | -0.07(-2.00%) |
Oct 04, 2022 | 3.656 | 3.683 | 3.584 | 3.629 | 23,649,666 | +0.05(+1.52%) |
Oct 03, 2022 | 3.484 | 3.602 | 3.475 | 3.575 | 24,832,966 | +0.17(+5.05%) |
Sep 30, 2022 | 3.285 | 3.482 | 3.226 | 3.403 | 30,561,522 | +0.15(+4.74%) |
Sep 29, 2022 | 3.149 | 3.276 | 3.149 | 3.249 | 22,036,998 | +0.06(+1.99%) |
Sep 28, 2022 | 3.050 | 3.231 | 3.004 | 3.185 | 31,983,254 | +0.22(+7.32%) |
Sep 27, 2022 | 3.023 | 3.095 | 2.959 | 2.968 | 18,268,856 | +0.03(+0.92%) |
Sep 26, 2022 | 2.959 | 3.045 | 2.878 | 2.941 | 22,799,058 | -0.05(-1.81%) |
Sep 23, 2022 | 3.095 | 3.104 | 2.941 | 2.995 | 20,386,766 | -0.22(-6.76%) |
Sep 22, 2022 | 3.222 | 3.299 | 3.158 | 3.213 | 20,067,596 | +0.01(+0.28%) |
Sep 21, 2022 | 3.195 | 3.321 | 3.140 | 3.204 | 23,499,840 | +0.03(+0.85%) |
Sep 20, 2022 | 3.213 | 3.240 | 3.149 | 3.176 | 17,089,332 | -0.12(-3.57%) |
Sep 19, 2022 | 2.977 | 3.321 | 2.932 | 3.294 | 44,441,456 | +0.32(+10.64%) |
Sep 16, 2022 | 2.941 | 3.068 | 2.869 | 2.977 | 24,261,882 | -0.01(-0.30%) |
Sep 15, 2022 | 3.023 | 3.104 | 2.950 | 2.986 | 16,045,181 | -0.07(-2.37%) |
Sep 14, 2022 | 3.086 | 3.158 | 3.059 | 3.059 | 9,250,516 | -0.02(-0.59%) |
Sep 13, 2022 | 3.086 | 3.167 | 3.059 | 3.077 | 10,851,851 | -0.14(-4.49%) |
Sep 12, 2022 | 3.267 | 3.294 | 3.195 | 3.222 | 14,422,467 | +0.01(+0.28%) |
Sep 09, 2022 | 3.185 | 3.231 | 3.131 | 3.213 | 10,164,933 | +0.09(+2.90%) |
Sep 08, 2022 | 3.059 | 3.131 | 3.032 | 3.122 | 11,792,386 | +0.03(+0.88%) |
Sep 07, 2022 | 2.977 | 3.122 | 2.918 | 3.095 | 14,942,750 | +0.12(+3.95%) |
Sep 06, 2022 | 3.014 | 3.106 | 2.950 | 2.977 | 12,300,538 | +0.01(+0.30%) |
Sep 02, 2022 | 2.896 | 3.041 | 2.873 | 2.968 | 18,238,056 | +0.15(+5.47%) |
Sep 01, 2022 | 2.905 | 2.914 | 2.796 | 2.814 | 16,292,559 | -0.15(-5.18%) |
Aug 31, 2022 | 2.977 | 3.050 | 2.964 | 2.968 | 17,398,224 | -0.02(-0.61%) |
Aug 30, 2022 | 3.086 | 3.095 | 2.968 | 2.986 | 16,416,060 | -0.08(-2.65%) |
Aug 29, 2022 | 3.077 | 3.149 | 3.041 | 3.068 | 14,648,586 | -0.03(-0.88%) |
Aug 26, 2022 | 3.312 | 3.330 | 3.059 | 3.095 | 20,365,694 | -0.23(-6.81%) |
Aug 25, 2022 | 3.330 | 3.339 | 3.258 | 3.321 | 12,230,973 | +0.03(+0.82%) |
Aug 24, 2022 | 3.176 | 3.294 | 3.131 | 3.294 | 19,818,472 | +0.10(+3.12%) |
Aug 23, 2022 | 3.158 | 3.294 | 3.140 | 3.195 | 12,568,270 | +0.05(+1.44%) |
Aug 22, 2022 | 3.122 | 3.204 | 3.099 | 3.149 | 14,649,704 | -0.04(-1.14%) |
Aug 19, 2022 | 3.131 | 3.204 | 3.059 | 3.185 | 37,032,144 | +0.03(+0.86%) |
Aug 18, 2022 | 3.050 | 3.167 | 3.041 | 3.158 | 18,570,626 | +0.09(+2.95%) |
Aug 17, 2022 | 3.167 | 3.176 | 3.054 | 3.068 | 18,811,230 | -0.07(-2.34%) |
Aug 16, 2022 | 3.115 | 3.159 | 3.079 | 3.141 | 10,867,849 | +0.01(+0.28%) |
Aug 15, 2022 | 3.106 | 3.150 | 3.079 | 3.132 | 12,845,750 | -0.06(-1.94%) |
Aug 12, 2022 | 3.141 | 3.239 | 3.141 | 3.195 | 11,445,926 | +0.07(+2.27%) |
Aug 11, 2022 | 3.159 | 3.221 | 3.115 | 3.124 | 19,132,416 | +0.01(+0.28%) |
Aug 10, 2022 | 3.088 | 3.186 | 3.070 | 3.115 | 18,285,394 | +0.05(+1.74%) |
Aug 09, 2022 | 3.106 | 3.124 | 2.990 | 3.061 | 12,655,563 | -0.02(-0.58%) |
Aug 08, 2022 | 3.035 | 3.159 | 3.008 | 3.079 | 17,550,022 | +0.11(+3.58%) |
Aug 05, 2022 | 3.017 | 3.017 | 2.911 | 2.973 | 27,110,946 | -0.12(-3.74%) |
Aug 04, 2022 | 3.017 | 3.150 | 2.977 | 3.088 | 19,697,920 | +0.12(+4.19%) |
Aug 03, 2022 | 3.061 | 3.070 | 2.902 | 2.964 | 20,072,124 | -0.08(-2.62%) |
Aug 02, 2022 | 3.079 | 3.186 | 3.044 | 3.044 | 23,191,886 | -0.02(-0.58%) |
Aug 01, 2022 | 3.026 | 3.106 | 3.026 | 3.061 | 14,275,010 | +0.04(+1.17%) |
Jul 29, 2022 | 3.026 | 3.070 | 2.919 | 3.026 | 23,627,830 | +0.04(+1.19%) |
Jul 28, 2022 | 2.902 | 2.990 | 2.826 | 2.990 | 39,048,772 | +0.12(+4.33%) |
Jul 27, 2022 | 2.786 | 2.875 | 2.746 | 2.866 | 20,951,496 | +0.11(+3.86%) |
Jul 26, 2022 | 2.786 | 2.835 | 2.733 | 2.760 | 23,898,682 | -0.02(-0.64%) |
Jul 25, 2022 | 2.902 | 2.902 | 2.742 | 2.777 | 26,294,582 | -0.11(-3.69%) |
Jul 22, 2022 | 2.937 | 3.053 | 2.875 | 2.884 | 27,751,848 | +0.00(+0.00%) |
Jul 21, 2022 | 2.857 | 2.928 | 2.813 | 2.884 | 21,150,704 | +0.03(+0.93%) |
Jul 20, 2022 | 2.911 | 2.946 | 2.848 | 2.857 | 17,558,822 | -0.05(-1.83%) |
Jul 19, 2022 | 2.893 | 2.955 | 2.848 | 2.911 | 22,531,414 | +0.06(+2.18%) |
Jul 18, 2022 | 2.804 | 2.893 | 2.777 | 2.848 | 29,990,108 | +0.11(+3.88%) |
Jul 15, 2022 | 2.831 | 2.831 | 2.662 | 2.742 | 23,052,978 | -0.04(-1.28%) |
Jul 14, 2022 | 2.857 | 2.857 | 2.698 | 2.777 | 35,004,924 | -0.20(-6.57%) |
Jul 13, 2022 | 2.857 | 3.061 | 2.857 | 2.973 | 21,696,684 | +0.08(+2.76%) |
Jul 12, 2022 | 2.946 | 2.982 | 2.848 | 2.893 | 14,669,645 | -0.06(-2.10%) |
Jul 11, 2022 | 2.937 | 3.035 | 2.902 | 2.955 | 12,011,971 | -0.02(-0.60%) |
Jul 08, 2022 | 2.999 | 3.035 | 2.919 | 2.973 | 19,407,084 | -0.04(-1.18%) |
Jul 07, 2022 | 2.982 | 3.079 | 2.955 | 3.008 | 19,437,976 | +0.04(+1.50%) |
Jul 06, 2022 | 2.999 | 3.008 | 2.857 | 2.964 | 23,810,702 | -0.01(-0.30%) |
Jul 05, 2022 | 3.186 | 3.212 | 2.888 | 2.973 | 34,901,164 | -0.31(-9.46%) |
Jul 01, 2022 | 3.150 | 3.305 | 3.106 | 3.283 | 20,332,800 | +0.11(+3.35%) |
Jun 30, 2022 | 3.292 | 3.319 | 3.150 | 3.177 | 21,249,108 | -0.15(-4.53%) |
Jun 29, 2022 | 3.408 | 3.408 | 3.257 | 3.328 | 19,743,408 | -0.05(-1.57%) |
Jun 28, 2022 | 3.647 | 3.674 | 3.372 | 3.381 | 28,635,514 | -0.26(-7.07%) |
Jun 27, 2022 | 3.585 | 3.638 | 3.505 | 3.638 | 18,063,300 | +0.09(+2.50%) |
Jun 24, 2022 | 3.523 | 3.567 | 3.399 | 3.550 | 24,990,056 | +0.03(+0.76%) |
Jun 23, 2022 | 3.700 | 3.723 | 3.505 | 3.523 | 28,936,636 | -0.19(-5.02%) |
Jun 22, 2022 | 3.736 | 3.842 | 3.683 | 3.709 | 20,061,160 | -0.02(-0.48%) |
Jun 21, 2022 | 3.603 | 3.811 | 3.594 | 3.727 | 28,538,416 | +0.09(+2.44%) |
Jun 17, 2022 | 3.656 | 3.740 | 3.563 | 3.638 | 109,516,792 | -0.04(-0.97%) |
Jun 16, 2022 | 3.603 | 3.731 | 3.514 | 3.674 | 50,415,920 | +0.01(+0.24%) |
Jun 15, 2022 | 3.665 | 3.771 | 3.536 | 3.665 | 46,375,280 | +0.04(+1.23%) |
Jun 14, 2022 | 3.780 | 3.780 | 3.541 | 3.620 | 42,648,000 | -0.14(-3.77%) |
Jun 13, 2022 | 3.913 | 3.967 | 3.754 | 3.762 | 45,839,724 | -0.26(-6.40%) |
Jun 10, 2022 | 3.762 | 4.055 | 3.709 | 4.020 | 18,476,752 | +0.19(+4.86%) |
Jun 09, 2022 | 3.958 | 3.967 | 3.833 | 3.833 | 19,086,116 | -0.16(-4.00%) |
Jun 08, 2022 | 3.984 | 4.029 | 3.931 | 3.993 | 14,711,202 | -0.01(-0.22%) |
Jun 07, 2022 | 3.949 | 4.007 | 3.922 | 4.002 | 8,559,572 | +0.03(+0.67%) |
Jun 06, 2022 | 4.091 | 4.091 | 3.922 | 3.975 | 15,497,823 | -0.06(-1.54%) |
Jun 03, 2022 | 4.109 | 4.157 | 4.011 | 4.038 | 21,058,986 | -0.12(-2.99%) |
Jun 02, 2022 | 3.984 | 4.197 | 3.984 | 4.162 | 16,152,889 | +0.23(+5.87%) |
Jun 01, 2022 | 4.011 | 4.020 | 3.887 | 3.931 | 12,901,313 | -0.00(-0.05%) |
May 31, 2022 | 3.959 | 4.047 | 3.881 | 3.933 | 17,468,010 | -0.04(-1.10%) |
May 27, 2022 | 4.064 | 4.082 | 3.961 | 3.977 | 12,485,074 | -0.03(-0.87%) |
May 26, 2022 | 3.985 | 4.053 | 3.951 | 4.012 | 16,265,730 | +0.01(+0.22%) |
May 25, 2022 | 3.959 | 4.055 | 3.929 | 4.003 | 21,228,276 | -0.03(-0.87%) |
May 24, 2022 | 3.942 | 4.064 | 3.924 | 4.038 | 16,536,577 | +0.10(+2.44%) |
May 23, 2022 | 4.020 | 4.055 | 3.898 | 3.942 | 9,151,524 | +0.01(+0.22%) |
May 20, 2022 | 3.977 | 4.016 | 3.839 | 3.933 | 17,383,520 | -0.01(-0.22%) |
May 19, 2022 | 3.854 | 3.985 | 3.828 | 3.942 | 25,842,556 | +0.18(+4.88%) |
May 18, 2022 | 3.767 | 3.837 | 3.697 | 3.758 | 23,013,476 | -0.06(-1.60%) |
May 17, 2022 | 3.811 | 3.872 | 3.741 | 3.819 | 18,226,172 | +0.08(+2.10%) |
May 16, 2022 | 3.627 | 3.784 | 3.627 | 3.741 | 21,534,360 | +0.10(+2.88%) |
May 13, 2022 | 3.522 | 3.645 | 3.426 | 3.636 | 36,988,964 | +0.09(+2.46%) |
May 12, 2022 | 3.697 | 3.706 | 3.444 | 3.548 | 33,367,850 | -0.23(-6.02%) |
May 11, 2022 | 4.003 | 4.051 | 3.723 | 3.776 | 34,323,264 | -0.22(-5.47%) |
May 10, 2022 | 4.055 | 4.082 | 3.892 | 3.994 | 29,988,446 | -0.02(-0.44%) |
May 09, 2022 | 4.169 | 4.204 | 3.977 | 4.012 | 25,369,364 | -0.29(-6.71%) |
May 06, 2022 | 4.335 | 4.361 | 4.248 | 4.300 | 17,817,804 | -0.07(-1.60%) |
May 05, 2022 | 4.554 | 4.554 | 4.283 | 4.370 | 23,745,228 | -0.16(-3.47%) |
May 04, 2022 | 4.414 | 4.536 | 4.344 | 4.527 | 19,070,968 | +0.11(+2.57%) |
May 03, 2022 | 4.370 | 4.484 | 4.344 | 4.414 | 17,636,070 | +0.06(+1.41%) |