Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.050 | 5.355 | 5.050 | 5.190 | 41,357,580 | +0.16(+3.18%) |
Apr 27, 2023 | 4.850 | 5.040 | 4.840 | 5.030 | 24,776,934 | +0.20(+4.14%) |
Apr 26, 2023 | 4.830 | 4.920 | 4.780 | 4.830 | 15,828,949 | -0.07(-1.43%) |
Apr 25, 2023 | 5.030 | 5.060 | 4.860 | 4.900 | 17,149,908 | -0.21(-4.11%) |
Apr 24, 2023 | 4.940 | 5.140 | 4.930 | 5.110 | 17,339,324 | +0.13(+2.61%) |
Apr 21, 2023 | 5.030 | 5.070 | 4.960 | 4.980 | 19,663,248 | -0.07(-1.39%) |
Apr 20, 2023 | 4.980 | 5.090 | 4.975 | 5.050 | 16,457,123 | +0.02(+0.40%) |
Apr 19, 2023 | 4.970 | 5.048 | 4.915 | 5.030 | 20,641,036 | -0.09(-1.76%) |
Apr 18, 2023 | 5.170 | 5.240 | 5.070 | 5.120 | 12,182,022 | -0.06(-1.16%) |
Apr 17, 2023 | 5.280 | 5.310 | 5.150 | 5.180 | 22,091,656 | +0.02(+0.39%) |
Apr 14, 2023 | 5.170 | 5.210 | 5.120 | 5.160 | 8,181,884 | +0.00(+0.00%) |
Apr 13, 2023 | 5.190 | 5.239 | 5.145 | 5.160 | 10,092,931 | +0.01(+0.19%) |
Apr 12, 2023 | 5.300 | 5.300 | 5.130 | 5.150 | 13,760,792 | -0.13(-2.46%) |
Apr 11, 2023 | 5.190 | 5.305 | 5.130 | 5.280 | 16,083,185 | +0.00(+0.00%) |
Apr 10, 2023 | 5.050 | 5.290 | 5.050 | 5.280 | 23,013,550 | +0.26(+5.18%) |
Apr 06, 2023 | 5.100 | 5.140 | 4.990 | 5.020 | 13,968,419 | -0.10(-1.95%) |
Apr 05, 2023 | 5.130 | 5.170 | 4.940 | 5.120 | 27,015,816 | +0.02(+0.39%) |
Apr 04, 2023 | 5.070 | 5.140 | 4.930 | 5.100 | 26,086,980 | +0.09(+1.80%) |
Apr 03, 2023 | 5.190 | 5.220 | 4.920 | 5.010 | 21,431,600 | +0.01(+0.20%) |
Mar 31, 2023 | 4.910 | 5.060 | 4.880 | 5.000 | 16,145,084 | +0.15(+3.09%) |
Mar 30, 2023 | 4.980 | 5.010 | 4.785 | 4.850 | 15,109,207 | -0.07(-1.42%) |
Mar 29, 2023 | 5.000 | 5.000 | 4.830 | 4.920 | 27,860,082 | +0.04(+0.82%) |
Mar 28, 2023 | 4.820 | 4.990 | 4.805 | 4.880 | 14,406,671 | +0.03(+0.62%) |
Mar 27, 2023 | 4.850 | 4.920 | 4.630 | 4.850 | 29,995,366 | +0.00(+0.00%) |
Mar 24, 2023 | 4.630 | 4.935 | 4.630 | 4.850 | 23,134,920 | +0.14(+2.97%) |
Mar 23, 2023 | 4.850 | 4.950 | 4.680 | 4.710 | 26,636,656 | -0.15(-3.09%) |
Mar 22, 2023 | 5.000 | 5.070 | 4.850 | 4.860 | 21,488,992 | -0.17(-3.38%) |
Mar 21, 2023 | 4.980 | 5.070 | 4.870 | 5.030 | 22,423,052 | +0.16(+3.29%) |
Mar 20, 2023 | 4.760 | 4.940 | 4.750 | 4.870 | 21,188,040 | +0.11(+2.31%) |
Mar 17, 2023 | 4.850 | 4.880 | 4.680 | 4.760 | 49,827,688 | -0.10(-2.06%) |
Mar 16, 2023 | 4.620 | 4.905 | 4.600 | 4.860 | 33,127,472 | +0.14(+2.97%) |
Mar 15, 2023 | 4.700 | 4.780 | 4.615 | 4.720 | 40,822,176 | -0.16(-3.28%) |
Mar 14, 2023 | 4.860 | 5.020 | 4.780 | 4.880 | 23,518,984 | +0.07(+1.46%) |
Mar 13, 2023 | 4.790 | 4.980 | 4.660 | 4.810 | 54,006,700 | -0.13(-2.63%) |
Mar 10, 2023 | 5.000 | 5.155 | 4.860 | 4.940 | 35,164,448 | -0.11(-2.18%) |
Mar 09, 2023 | 5.410 | 5.450 | 5.022 | 5.050 | 54,376,600 | -0.31(-5.78%) |
Mar 08, 2023 | 5.340 | 5.470 | 5.220 | 5.360 | 29,346,102 | -0.02(-0.37%) |
Mar 07, 2023 | 5.350 | 5.460 | 5.320 | 5.380 | 14,805,900 | +0.03(+0.56%) |
Mar 06, 2023 | 5.400 | 5.455 | 5.310 | 5.350 | 35,198,920 | -0.32(-5.64%) |
Mar 03, 2023 | 5.350 | 5.720 | 5.320 | 5.670 | 27,492,176 | +0.26(+4.81%) |
Mar 02, 2023 | 5.320 | 5.430 | 5.230 | 5.410 | 21,605,336 | +0.02(+0.37%) |
Mar 01, 2023 | 5.300 | 5.460 | 5.240 | 5.390 | 30,572,344 | +0.09(+1.70%) |
Feb 28, 2023 | 5.470 | 5.490 | 5.250 | 5.300 | 32,422,930 | -0.17(-3.11%) |
Feb 27, 2023 | 5.570 | 5.600 | 5.390 | 5.470 | 38,717,060 | -0.09(-1.62%) |
Feb 24, 2023 | 5.190 | 5.620 | 5.075 | 5.560 | 60,873,632 | +0.42(+8.17%) |
Feb 23, 2023 | 5.140 | 5.180 | 5.040 | 5.140 | 22,111,652 | +0.10(+1.98%) |
Feb 22, 2023 | 4.840 | 5.140 | 4.811 | 5.040 | 34,247,756 | +0.21(+4.35%) |
Feb 21, 2023 | 4.940 | 4.960 | 4.790 | 4.830 | 23,069,440 | -0.14(-2.82%) |
Feb 17, 2023 | 5.190 | 5.200 | 4.910 | 4.970 | 33,682,196 | -0.29(-5.51%) |
Feb 16, 2023 | 5.200 | 5.410 | 5.160 | 5.260 | 29,496,960 | +0.04(+0.77%) |
Feb 15, 2023 | 5.250 | 5.280 | 5.140 | 5.220 | 33,516,932 | -0.09(-1.69%) |
Feb 14, 2023 | 5.300 | 5.350 | 5.220 | 5.310 | 20,747,388 | +0.01(+0.19%) |
Feb 13, 2023 | 5.350 | 5.370 | 5.250 | 5.300 | 21,665,180 | -0.12(-2.21%) |
Feb 10, 2023 | 5.310 | 5.450 | 5.290 | 5.420 | 21,735,444 | +0.16(+3.04%) |
Feb 09, 2023 | 5.110 | 5.385 | 5.060 | 5.260 | 32,125,704 | +0.16(+3.14%) |
Feb 08, 2023 | 5.200 | 5.260 | 5.020 | 5.100 | 23,712,316 | -0.15(-2.86%) |
Feb 07, 2023 | 5.160 | 5.265 | 5.070 | 5.250 | 27,835,912 | +0.15(+2.94%) |
Feb 06, 2023 | 5.300 | 5.360 | 5.040 | 5.100 | 24,291,940 | -0.22(-4.14%) |
Feb 03, 2023 | 5.330 | 5.535 | 5.310 | 5.320 | 26,223,908 | -0.02(-0.37%) |
Feb 02, 2023 | 5.400 | 5.560 | 5.280 | 5.340 | 21,862,440 | -0.01(-0.19%) |
Feb 01, 2023 | 5.450 | 5.490 | 5.190 | 5.350 | 32,164,686 | -0.17(-3.08%) |
Jan 31, 2023 | 5.400 | 5.550 | 5.385 | 5.520 | 15,914,765 | +0.12(+2.22%) |
Jan 30, 2023 | 5.440 | 5.490 | 5.365 | 5.400 | 21,836,136 | -0.16(-2.88%) |
Jan 27, 2023 | 5.580 | 5.680 | 5.500 | 5.560 | 17,545,012 | +0.00(+0.00%) |
Jan 26, 2023 | 5.510 | 5.590 | 5.330 | 5.560 | 28,578,322 | +0.02(+0.36%) |
Jan 25, 2023 | 5.510 | 5.580 | 5.430 | 5.540 | 27,587,724 | -0.13(-2.29%) |
Jan 24, 2023 | 5.820 | 5.890 | 5.630 | 5.670 | 27,933,872 | -0.24(-4.06%) |
Jan 23, 2023 | 5.820 | 5.920 | 5.720 | 5.910 | 21,324,076 | +0.12(+2.07%) |
Jan 20, 2023 | 5.750 | 5.850 | 5.660 | 5.790 | 15,642,707 | +0.06(+1.05%) |
Jan 19, 2023 | 5.650 | 5.770 | 5.550 | 5.730 | 20,694,714 | +0.01(+0.17%) |
Jan 18, 2023 | 5.950 | 6.020 | 5.710 | 5.720 | 17,989,908 | -0.29(-4.83%) |
Jan 17, 2023 | 6.120 | 6.130 | 5.950 | 6.010 | 10,958,406 | +0.04(+0.67%) |
Jan 13, 2023 | 5.900 | 5.970 | 5.780 | 5.970 | 11,621,961 | -0.03(-0.50%) |
Jan 12, 2023 | 5.860 | 6.040 | 5.840 | 6.000 | 18,929,784 | +0.26(+4.53%) |
Jan 11, 2023 | 5.760 | 5.800 | 5.630 | 5.740 | 16,547,069 | +0.06(+1.06%) |
Jan 10, 2023 | 5.720 | 5.780 | 5.520 | 5.680 | 22,763,164 | -0.16(-2.74%) |
Jan 09, 2023 | 5.830 | 5.940 | 5.770 | 5.840 | 19,254,620 | +0.24(+4.29%) |
Jan 06, 2023 | 5.500 | 5.635 | 5.410 | 5.600 | 16,845,852 | +0.13(+2.38%) |
Jan 05, 2023 | 5.610 | 5.705 | 5.390 | 5.470 | 30,714,332 | -0.26(-4.54%) |
Jan 04, 2023 | 5.460 | 5.840 | 5.430 | 5.730 | 28,380,286 | +0.23(+4.18%) |
Jan 03, 2023 | 5.700 | 5.760 | 5.430 | 5.500 | 26,050,516 | -0.35(-5.98%) |
Dec 30, 2022 | 5.820 | 5.850 | 5.740 | 5.850 | 13,152,306 | -0.02(-0.34%) |
Dec 29, 2022 | 5.710 | 5.920 | 5.655 | 5.870 | 16,919,484 | +0.10(+1.73%) |
Dec 28, 2022 | 6.060 | 6.090 | 5.750 | 5.770 | 20,663,292 | -0.37(-6.03%) |
Dec 27, 2022 | 6.150 | 6.210 | 6.070 | 6.140 | 11,882,065 | +0.04(+0.66%) |
Dec 23, 2022 | 5.950 | 6.120 | 5.880 | 6.100 | 15,389,040 | +0.22(+3.74%) |
Dec 22, 2022 | 6.110 | 6.110 | 5.660 | 5.880 | 22,878,150 | -0.29(-4.70%) |
Dec 21, 2022 | 6.210 | 6.220 | 6.055 | 6.170 | 15,130,712 | +0.14(+2.32%) |
Dec 20, 2022 | 5.890 | 6.050 | 5.850 | 6.030 | 17,521,112 | +0.02(+0.33%) |
Dec 19, 2022 | 6.120 | 6.210 | 5.960 | 6.010 | 15,658,548 | -0.17(-2.75%) |
Dec 16, 2022 | 6.170 | 6.240 | 6.070 | 6.180 | 48,231,380 | -0.17(-2.68%) |
Dec 15, 2022 | 6.180 | 6.410 | 6.110 | 6.350 | 23,785,818 | +0.10(+1.60%) |
Dec 14, 2022 | 6.160 | 6.350 | 6.070 | 6.250 | 20,227,096 | +0.05(+0.81%) |
Dec 13, 2022 | 6.390 | 6.425 | 6.150 | 6.200 | 20,058,288 | +0.05(+0.81%) |
Dec 12, 2022 | 6.060 | 6.220 | 5.960 | 6.150 | 21,525,308 | +0.29(+4.95%) |
Dec 09, 2022 | 5.890 | 6.080 | 5.841 | 5.860 | 21,559,692 | +0.04(+0.69%) |
Dec 08, 2022 | 6.140 | 6.200 | 5.790 | 5.820 | 24,159,436 | -0.22(-3.64%) |
Dec 07, 2022 | 5.950 | 6.070 | 5.830 | 6.040 | 27,942,212 | +0.04(+0.67%) |
Dec 06, 2022 | 6.040 | 6.145 | 5.940 | 6.000 | 26,544,876 | -0.09(-1.48%) |
Dec 05, 2022 | 6.350 | 6.490 | 6.035 | 6.090 | 32,011,340 | -0.39(-6.02%) |
Dec 02, 2022 | 6.660 | 6.720 | 6.460 | 6.480 | 22,801,816 | -0.27(-4.00%) |
Dec 01, 2022 | 7.080 | 7.140 | 6.735 | 6.750 | 16,691,240 | -0.17(-2.46%) |
Nov 30, 2022 | 7.000 | 7.020 | 6.700 | 6.920 | 21,237,296 | +0.02(+0.29%) |
Nov 29, 2022 | 6.850 | 6.970 | 6.730 | 6.900 | 23,154,024 | +0.06(+0.88%) |
Nov 28, 2022 | 6.900 | 7.005 | 6.755 | 6.840 | 28,891,774 | -0.32(-4.47%) |
Nov 25, 2022 | 7.180 | 7.260 | 7.120 | 7.160 | 8,070,853 | -0.06(-0.83%) |
Nov 23, 2022 | 7.380 | 7.480 | 7.100 | 7.220 | 23,945,248 | +0.04(+0.56%) |
Nov 22, 2022 | 6.860 | 7.235 | 6.820 | 7.180 | 32,285,944 | +0.40(+5.90%) |
Nov 21, 2022 | 6.590 | 6.790 | 6.415 | 6.780 | 26,364,500 | +0.14(+2.11%) |
Nov 18, 2022 | 6.530 | 6.719 | 6.430 | 6.640 | 22,079,834 | -0.09(-1.34%) |
Nov 17, 2022 | 6.670 | 6.740 | 6.600 | 6.730 | 18,719,586 | -0.02(-0.30%) |
Nov 16, 2022 | 6.920 | 6.980 | 6.640 | 6.750 | 25,115,558 | -0.37(-5.20%) |
Nov 15, 2022 | 7.000 | 7.185 | 6.870 | 7.120 | 20,973,728 | +0.19(+2.74%) |
Nov 14, 2022 | 7.100 | 7.300 | 6.870 | 6.930 | 24,941,672 | -0.06(-0.86%) |
Nov 11, 2022 | 7.050 | 7.180 | 6.800 | 6.990 | 30,381,236 | +0.08(+1.16%) |
Nov 10, 2022 | 6.730 | 6.940 | 6.570 | 6.910 | 19,836,968 | +0.42(+6.47%) |
Nov 09, 2022 | 6.890 | 6.960 | 6.480 | 6.490 | 32,377,708 | -0.58(-8.20%) |
Nov 08, 2022 | 7.100 | 7.130 | 6.720 | 7.070 | 32,557,498 | -0.23(-3.15%) |
Nov 07, 2022 | 7.090 | 7.400 | 7.040 | 7.300 | 35,057,040 | +0.49(+7.20%) |
Nov 04, 2022 | 6.690 | 6.840 | 6.500 | 6.810 | 31,686,478 | +0.34(+5.26%) |
Nov 03, 2022 | 6.570 | 6.680 | 6.410 | 6.470 | 21,905,128 | -0.18(-2.71%) |
Nov 02, 2022 | 6.820 | 6.940 | 6.610 | 6.650 | 25,537,304 | -0.15(-2.21%) |
Nov 01, 2022 | 7.020 | 7.060 | 6.700 | 6.800 | 30,519,052 | -0.13(-1.88%) |
Oct 31, 2022 | 6.700 | 7.040 | 6.670 | 6.930 | 34,767,072 | +0.35(+5.32%) |
Oct 28, 2022 | 6.700 | 7.120 | 6.350 | 6.580 | 33,989,468 | +0.00(+0.00%) |
Oct 27, 2022 | 6.660 | 6.870 | 6.580 | 6.580 | 30,988,478 | -0.04(-0.60%) |
Oct 26, 2022 | 6.800 | 6.860 | 6.540 | 6.620 | 28,137,996 | -0.20(-2.93%) |
Oct 25, 2022 | 6.530 | 6.880 | 6.500 | 6.820 | 26,207,404 | +0.25(+3.81%) |
Oct 24, 2022 | 6.200 | 6.670 | 6.120 | 6.570 | 38,273,432 | +0.35(+5.63%) |
Oct 21, 2022 | 6.530 | 6.585 | 6.100 | 6.220 | 39,552,784 | -0.36(-5.47%) |
Oct 20, 2022 | 7.020 | 7.060 | 6.500 | 6.580 | 32,313,802 | -0.36(-5.19%) |
Oct 19, 2022 | 6.790 | 6.970 | 6.605 | 6.940 | 22,855,274 | +0.20(+2.97%) |
Oct 18, 2022 | 6.810 | 6.975 | 6.705 | 6.740 | 25,467,498 | +0.06(+0.90%) |
Oct 17, 2022 | 6.480 | 6.720 | 6.420 | 6.680 | 27,435,892 | +0.17(+2.61%) |
Oct 14, 2022 | 6.890 | 6.960 | 6.510 | 6.510 | 26,315,466 | -0.44(-6.33%) |
Oct 13, 2022 | 6.580 | 6.985 | 6.560 | 6.950 | 23,337,734 | +0.22(+3.27%) |
Oct 12, 2022 | 6.680 | 6.800 | 6.530 | 6.730 | 20,236,672 | +0.03(+0.45%) |
Oct 11, 2022 | 6.610 | 6.850 | 6.570 | 6.700 | 23,489,644 | -0.04(-0.59%) |
Oct 10, 2022 | 6.880 | 7.040 | 6.650 | 6.740 | 24,751,686 | -0.04(-0.59%) |
Oct 07, 2022 | 6.890 | 7.055 | 6.750 | 6.780 | 27,645,060 | -0.17(-2.45%) |
Oct 06, 2022 | 7.190 | 7.330 | 6.930 | 6.950 | 27,073,980 | -0.30(-4.14%) |
Oct 05, 2022 | 7.100 | 7.335 | 6.800 | 7.250 | 33,459,388 | +0.17(+2.40%) |
Oct 04, 2022 | 6.700 | 7.095 | 6.610 | 7.080 | 48,083,712 | +0.53(+8.09%) |
Oct 03, 2022 | 6.250 | 6.600 | 6.250 | 6.550 | 45,006,812 | +0.43(+7.03%) |
Sep 30, 2022 | 5.970 | 6.255 | 5.960 | 6.120 | 30,628,930 | +0.02(+0.33%) |
Sep 29, 2022 | 6.190 | 6.240 | 5.870 | 6.100 | 35,293,148 | -0.23(-3.63%) |
Sep 28, 2022 | 6.060 | 6.375 | 5.960 | 6.330 | 27,735,018 | +0.28(+4.63%) |
Sep 27, 2022 | 6.120 | 6.265 | 5.965 | 6.050 | 36,373,096 | +0.04(+0.67%) |
Sep 26, 2022 | 6.270 | 6.290 | 5.971 | 6.010 | 30,678,600 | -0.27(-4.30%) |
Sep 23, 2022 | 6.440 | 6.460 | 6.110 | 6.280 | 38,618,200 | -0.50(-7.37%) |
Sep 22, 2022 | 7.120 | 7.285 | 6.764 | 6.780 | 24,545,664 | -0.22(-3.14%) |
Sep 21, 2022 | 7.440 | 7.450 | 6.990 | 7.000 | 28,455,412 | -0.22(-3.05%) |
Sep 20, 2022 | 7.200 | 7.290 | 7.080 | 7.220 | 23,161,570 | -0.03(-0.41%) |
Sep 19, 2022 | 7.000 | 7.275 | 6.980 | 7.250 | 28,327,444 | +0.04(+0.55%) |
Sep 16, 2022 | 7.590 | 7.610 | 7.030 | 7.210 | 50,501,840 | -0.44(-5.75%) |
Sep 15, 2022 | 7.810 | 7.880 | 7.610 | 7.650 | 28,904,348 | -0.41(-5.09%) |
Sep 14, 2022 | 7.940 | 8.275 | 7.760 | 8.060 | 48,289,168 | +0.37(+4.81%) |
Sep 13, 2022 | 7.590 | 7.740 | 7.530 | 7.690 | 35,128,136 | -0.04(-0.52%) |
Sep 12, 2022 | 7.720 | 7.750 | 7.550 | 7.730 | 35,185,992 | +0.08(+1.05%) |
Sep 09, 2022 | 7.480 | 7.700 | 7.405 | 7.650 | 18,445,192 | +0.35(+4.79%) |
Sep 08, 2022 | 7.200 | 7.340 | 7.040 | 7.300 | 39,147,112 | +0.13(+1.81%) |
Sep 07, 2022 | 7.050 | 7.210 | 6.939 | 7.170 | 41,910,508 | -0.06(-0.83%) |
Sep 06, 2022 | 7.430 | 7.555 | 7.220 | 7.230 | 36,060,880 | -0.15(-2.03%) |
Sep 02, 2022 | 7.450 | 7.530 | 7.175 | 7.380 | 29,325,884 | +0.15(+2.07%) |
Sep 01, 2022 | 7.380 | 7.600 | 7.230 | 7.230 | 37,104,056 | -0.26(-3.47%) |
Aug 31, 2022 | 6.910 | 7.580 | 6.880 | 7.490 | 38,573,308 | +0.39(+5.49%) |
Aug 30, 2022 | 7.330 | 7.335 | 6.880 | 7.100 | 53,093,352 | -0.43(-5.71%) |
Aug 29, 2022 | 7.550 | 7.800 | 7.500 | 7.530 | 37,432,480 | -0.11(-1.44%) |
Aug 26, 2022 | 7.800 | 8.000 | 7.640 | 7.640 | 28,205,396 | -0.10(-1.29%) |
Aug 25, 2022 | 7.810 | 7.860 | 7.510 | 7.740 | 23,374,792 | -0.07(-0.90%) |
Aug 24, 2022 | 7.750 | 7.830 | 7.600 | 7.810 | 31,713,126 | +0.06(+0.77%) |
Aug 23, 2022 | 8.210 | 8.390 | 7.640 | 7.750 | 56,041,708 | -0.33(-4.08%) |
Aug 22, 2022 | 7.540 | 8.125 | 7.480 | 8.080 | 38,323,116 | +0.64(+8.60%) |
Aug 19, 2022 | 7.520 | 7.580 | 7.400 | 7.440 | 30,784,212 | -0.15(-1.98%) |
Aug 18, 2022 | 7.500 | 7.680 | 7.420 | 7.590 | 20,790,862 | +0.18(+2.43%) |
Aug 17, 2022 | 7.550 | 7.690 | 7.240 | 7.410 | 27,032,004 | -0.09(-1.20%) |
Aug 16, 2022 | 7.590 | 7.750 | 7.320 | 7.500 | 27,660,024 | +0.26(+3.59%) |
Aug 15, 2022 | 7.180 | 7.300 | 6.885 | 7.240 | 21,372,846 | -0.27(-3.60%) |
Aug 12, 2022 | 7.470 | 7.520 | 7.295 | 7.510 | 21,831,820 | +0.02(+0.27%) |
Aug 11, 2022 | 7.150 | 7.590 | 7.055 | 7.490 | 36,176,648 | +0.56(+8.08%) |
Aug 10, 2022 | 6.740 | 6.945 | 6.590 | 6.930 | 29,706,456 | +0.16(+2.36%) |
Aug 09, 2022 | 6.680 | 6.920 | 6.660 | 6.770 | 29,885,356 | +0.23(+3.52%) |
Aug 08, 2022 | 6.830 | 6.900 | 6.530 | 6.540 | 22,529,564 | -0.29(-4.25%) |
Aug 05, 2022 | 6.400 | 7.075 | 6.380 | 6.830 | 33,279,554 | +0.34(+5.24%) |
Aug 04, 2022 | 6.630 | 6.740 | 6.450 | 6.490 | 43,458,844 | -0.19(-2.84%) |
Aug 03, 2022 | 6.840 | 6.840 | 6.400 | 6.680 | 35,934,348 | -0.09(-1.33%) |
Aug 02, 2022 | 6.850 | 6.920 | 6.585 | 6.770 | 22,724,168 | -0.15(-2.17%) |
Aug 01, 2022 | 6.860 | 6.945 | 6.670 | 6.920 | 27,009,348 | -0.14(-1.98%) |
Jul 29, 2022 | 7.130 | 7.190 | 6.935 | 7.060 | 22,612,028 | +0.09(+1.29%) |
Jul 28, 2022 | 7.330 | 7.385 | 6.840 | 6.970 | 26,898,536 | -0.36(-4.91%) |
Jul 27, 2022 | 7.250 | 7.380 | 7.110 | 7.330 | 21,884,176 | +0.05(+0.69%) |
Jul 26, 2022 | 7.410 | 7.515 | 7.180 | 7.280 | 34,773,840 | +0.09(+1.25%) |
Jul 25, 2022 | 6.690 | 7.200 | 6.570 | 7.190 | 26,921,232 | +0.64(+9.77%) |
Jul 22, 2022 | 6.770 | 6.840 | 6.540 | 6.550 | 17,077,306 | -0.12(-1.80%) |
Jul 21, 2022 | 6.640 | 6.710 | 6.461 | 6.670 | 29,805,472 | -0.09(-1.33%) |
Jul 20, 2022 | 6.350 | 6.790 | 6.310 | 6.760 | 25,069,676 | +0.35(+5.46%) |
Jul 19, 2022 | 6.100 | 6.425 | 6.070 | 6.410 | 30,519,536 | +0.35(+5.78%) |
Jul 18, 2022 | 5.920 | 6.200 | 5.900 | 6.060 | 29,221,864 | +0.30(+5.21%) |
Jul 15, 2022 | 5.700 | 5.780 | 5.530 | 5.760 | 26,952,412 | +0.15(+2.67%) |
Jul 14, 2022 | 5.660 | 5.800 | 5.460 | 5.610 | 33,830,912 | -0.31(-5.24%) |
Jul 13, 2022 | 5.760 | 6.095 | 5.760 | 5.920 | 35,888,176 | +0.08(+1.37%) |
Jul 12, 2022 | 5.810 | 6.060 | 5.760 | 5.840 | 24,844,744 | -0.19(-3.15%) |
Jul 11, 2022 | 6.280 | 6.400 | 5.950 | 6.030 | 37,155,980 | -0.06(-0.99%) |
Jul 08, 2022 | 6.270 | 6.366 | 6.050 | 6.090 | 25,523,286 | -0.17(-2.72%) |
Jul 07, 2022 | 6.050 | 6.300 | 6.040 | 6.260 | 47,560,216 | +0.40(+6.83%) |
Jul 06, 2022 | 5.940 | 6.080 | 5.665 | 5.860 | 57,641,944 | -0.06(-1.01%) |
Jul 05, 2022 | 6.200 | 6.250 | 5.730 | 5.920 | 286,603,744 | -0.42(-6.62%) |
Jul 01, 2022 | 6.360 | 6.450 | 6.160 | 6.340 | 40,709,524 | +0.09(+1.44%) |
Jun 30, 2022 | 6.530 | 6.660 | 6.120 | 6.250 | 63,817,116 | -0.46(-6.86%) |
Jun 29, 2022 | 7.330 | 7.400 | 6.650 | 6.710 | 66,223,504 | -0.66(-8.96%) |
Jun 28, 2022 | 7.380 | 7.490 | 7.110 | 7.370 | 47,862,920 | +0.17(+2.36%) |
Jun 27, 2022 | 7.040 | 7.350 | 6.860 | 7.200 | 54,784,524 | +0.19(+2.71%) |
Jun 24, 2022 | 6.570 | 7.040 | 6.500 | 7.010 | 151,737,584 | +0.48(+7.35%) |
Jun 23, 2022 | 6.870 | 6.900 | 6.310 | 6.530 | 48,464,132 | -0.33(-4.81%) |
Jun 22, 2022 | 6.540 | 6.945 | 6.450 | 6.860 | 42,997,800 | -0.05(-0.72%) |
Jun 21, 2022 | 6.940 | 7.060 | 6.740 | 6.910 | 36,287,496 | +0.19(+2.83%) |
Jun 17, 2022 | 7.280 | 7.310 | 6.500 | 6.720 | 72,002,600 | -0.55(-7.57%) |
Jun 16, 2022 | 7.760 | 7.820 | 7.175 | 7.270 | 42,871,760 | -0.49(-6.31%) |
Jun 15, 2022 | 8.000 | 8.050 | 7.550 | 7.760 | 36,117,464 | +0.05(+0.65%) |
Jun 14, 2022 | 8.610 | 8.760 | 7.500 | 7.710 | 51,691,240 | -0.89(-10.35%) |
Jun 13, 2022 | 8.770 | 8.890 | 8.320 | 8.600 | 39,837,512 | -0.50(-5.49%) |
Jun 10, 2022 | 9.190 | 9.340 | 8.880 | 9.100 | 37,453,008 | -0.19(-2.05%) |
Jun 09, 2022 | 9.310 | 9.530 | 9.000 | 9.290 | 39,101,100 | -0.17(-1.80%) |
Jun 08, 2022 | 9.710 | 9.870 | 9.170 | 9.460 | 45,244,532 | -0.14(-1.46%) |
Jun 07, 2022 | 9.270 | 9.770 | 9.060 | 9.600 | 46,100,808 | +0.26(+2.78%) |
Jun 06, 2022 | 9.260 | 9.580 | 9.150 | 9.340 | 41,279,536 | +0.19(+2.08%) |
Jun 03, 2022 | 9.410 | 9.455 | 9.055 | 9.150 | 38,110,968 | -0.22(-2.35%) |
Jun 02, 2022 | 9.610 | 9.610 | 9.280 | 9.370 | 48,924,820 | -0.27(-2.80%) |
Jun 01, 2022 | 9.230 | 9.780 | 9.085 | 9.640 | 41,779,976 | +0.52(+5.70%) |
May 31, 2022 | 9.520 | 9.545 | 8.935 | 9.120 | 45,224,936 | -0.20(-2.15%) |
May 27, 2022 | 8.680 | 9.320 | 8.610 | 9.320 | 33,228,788 | +0.52(+5.91%) |
May 26, 2022 | 8.450 | 9.060 | 8.375 | 8.800 | 48,036,884 | +0.42(+5.01%) |
May 25, 2022 | 7.850 | 8.390 | 7.730 | 8.380 | 51,006,944 | +0.74(+9.69%) |
May 24, 2022 | 7.570 | 7.860 | 7.460 | 7.640 | 30,325,272 | -0.04(-0.52%) |
May 23, 2022 | 7.100 | 7.720 | 7.090 | 7.680 | 30,804,236 | +0.59(+8.32%) |
May 20, 2022 | 7.030 | 7.105 | 6.830 | 7.090 | 28,718,998 | +0.17(+2.46%) |
May 19, 2022 | 6.800 | 7.075 | 6.795 | 6.920 | 23,763,292 | -0.08(-1.14%) |
May 18, 2022 | 7.240 | 7.300 | 6.835 | 7.000 | 27,321,100 | -0.34(-4.63%) |
May 17, 2022 | 6.860 | 7.370 | 6.775 | 7.340 | 30,985,042 | +0.60(+8.90%) |
May 16, 2022 | 6.670 | 6.945 | 6.670 | 6.740 | 19,230,210 | +0.16(+2.43%) |
May 13, 2022 | 6.580 | 6.770 | 6.470 | 6.580 | 25,444,584 | +0.17(+2.65%) |
May 12, 2022 | 6.550 | 6.600 | 6.295 | 6.410 | 28,774,372 | -0.20(-3.03%) |
May 11, 2022 | 6.660 | 6.920 | 6.572 | 6.610 | 26,721,464 | +0.10(+1.54%) |
May 10, 2022 | 6.630 | 6.750 | 6.290 | 6.510 | 25,399,664 | -0.03(-0.46%) |
May 09, 2022 | 7.090 | 7.140 | 6.480 | 6.540 | 28,068,168 | -0.76(-10.41%) |
May 06, 2022 | 7.520 | 7.599 | 7.165 | 7.300 | 25,720,512 | -0.22(-2.93%) |
May 05, 2022 | 7.900 | 7.910 | 7.215 | 7.520 | 26,620,436 | -0.34(-4.33%) |
May 04, 2022 | 7.930 | 7.970 | 7.610 | 7.860 | 32,239,860 | +0.18(+2.34%) |
May 03, 2022 | 7.580 | 7.868 | 7.486 | 7.680 | 30,393,916 | +0.32(+4.35%) |