Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.617 | 3.702 | 3.598 | 3.664 | 2,135,257 | -0.02(-0.52%) |
May 30, 2023 | 3.655 | 3.698 | 3.579 | 3.683 | 1,137,284 | -0.06(-1.52%) |
May 26, 2023 | 3.740 | 3.769 | 3.683 | 3.740 | 800,118 | +0.02(+0.51%) |
May 25, 2023 | 3.769 | 3.816 | 3.688 | 3.721 | 1,239,932 | -0.19(-4.85%) |
May 24, 2023 | 3.854 | 3.930 | 3.835 | 3.911 | 894,083 | +0.06(+1.48%) |
May 23, 2023 | 3.816 | 3.954 | 3.816 | 3.854 | 966,073 | +0.10(+2.59%) |
May 22, 2023 | 3.654 | 3.804 | 3.654 | 3.757 | 1,102,664 | +0.11(+3.08%) |
May 19, 2023 | 3.710 | 3.736 | 3.598 | 3.645 | 794,334 | -0.03(-0.76%) |
May 18, 2023 | 3.561 | 3.682 | 3.547 | 3.673 | 1,369,914 | +0.08(+2.34%) |
May 17, 2023 | 3.514 | 3.589 | 3.486 | 3.589 | 1,161,884 | +0.13(+3.78%) |
May 16, 2023 | 3.458 | 3.561 | 3.449 | 3.458 | 1,062,158 | -0.03(-0.80%) |
May 15, 2023 | 3.458 | 3.533 | 3.439 | 3.486 | 1,231,454 | +0.04(+1.08%) |
May 12, 2023 | 3.505 | 3.570 | 3.402 | 3.449 | 1,475,935 | -0.05(-1.34%) |
May 11, 2023 | 3.458 | 3.565 | 3.449 | 3.495 | 1,759,040 | -0.09(-2.60%) |
May 10, 2023 | 3.533 | 3.738 | 3.280 | 3.589 | 3,834,496 | -0.28(-7.25%) |
May 09, 2023 | 3.878 | 3.963 | 3.832 | 3.869 | 1,468,676 | -0.10(-2.59%) |
May 08, 2023 | 4.037 | 4.131 | 3.963 | 3.972 | 1,239,621 | -0.02(-0.47%) |
May 05, 2023 | 3.935 | 4.019 | 3.916 | 3.991 | 1,272,485 | +0.15(+3.89%) |
May 04, 2023 | 3.785 | 3.906 | 3.748 | 3.841 | 1,202,413 | +0.07(+1.73%) |
May 03, 2023 | 3.813 | 3.888 | 3.771 | 3.776 | 1,375,613 | -0.06(-1.46%) |
May 02, 2023 | 3.925 | 3.939 | 3.771 | 3.832 | 1,486,179 | -0.14(-3.53%) |
May 01, 2023 | 3.944 | 4.000 | 3.850 | 3.972 | 1,132,043 | -0.03(-0.70%) |
Apr 28, 2023 | 3.850 | 4.005 | 3.804 | 4.000 | 1,200,002 | +0.14(+3.63%) |
Apr 27, 2023 | 3.822 | 3.884 | 3.776 | 3.860 | 1,211,786 | +0.05(+1.23%) |
Apr 26, 2023 | 3.878 | 3.916 | 3.766 | 3.813 | 1,713,400 | -0.05(-1.21%) |
Apr 25, 2023 | 3.925 | 3.925 | 3.818 | 3.860 | 1,502,711 | -0.13(-3.28%) |
Apr 24, 2023 | 3.841 | 4.019 | 3.822 | 3.991 | 2,009,216 | +0.15(+3.89%) |
Apr 21, 2023 | 3.925 | 3.943 | 3.818 | 3.841 | 1,194,787 | -0.08(-2.14%) |
Apr 20, 2023 | 3.916 | 3.972 | 3.878 | 3.925 | 1,374,484 | -0.07(-1.64%) |
Apr 19, 2023 | 4.075 | 4.075 | 3.897 | 3.991 | 1,372,897 | -0.12(-2.95%) |
Apr 18, 2023 | 4.047 | 4.121 | 3.953 | 4.112 | 1,410,071 | +0.08(+2.09%) |
Apr 17, 2023 | 4.140 | 4.187 | 4.000 | 4.028 | 977,428 | -0.12(-2.93%) |
Apr 14, 2023 | 4.149 | 4.215 | 4.065 | 4.149 | 1,189,477 | +0.00(+0.00%) |
Apr 13, 2023 | 4.009 | 4.178 | 3.977 | 4.149 | 1,605,345 | +0.17(+4.23%) |
Apr 12, 2023 | 3.906 | 4.000 | 3.869 | 3.981 | 2,085,744 | +0.09(+2.40%) |
Apr 11, 2023 | 3.935 | 4.000 | 3.860 | 3.888 | 2,749,535 | -0.06(-1.42%) |
Apr 10, 2023 | 4.140 | 4.280 | 3.935 | 3.944 | 2,655,950 | -0.21(-4.95%) |
Apr 06, 2023 | 4.533 | 4.542 | 4.112 | 4.149 | 2,890,060 | -0.46(-9.94%) |
Apr 05, 2023 | 4.645 | 4.645 | 4.476 | 4.607 | 1,511,650 | +0.01(+0.20%) |
Apr 04, 2023 | 4.738 | 4.757 | 4.533 | 4.598 | 2,216,679 | -0.09(-1.99%) |
Apr 03, 2023 | 4.402 | 4.748 | 4.402 | 4.692 | 4,090,513 | +0.46(+10.82%) |
Mar 31, 2023 | 4.280 | 4.308 | 4.149 | 4.234 | 1,672,368 | -0.02(-0.44%) |
Mar 30, 2023 | 4.346 | 4.367 | 4.206 | 4.252 | 1,007,766 | -0.09(-2.15%) |
Mar 29, 2023 | 4.374 | 4.391 | 4.271 | 4.346 | 1,139,818 | +0.09(+2.20%) |
Mar 28, 2023 | 4.159 | 4.383 | 4.126 | 4.252 | 2,921,114 | +0.09(+2.25%) |
Mar 27, 2023 | 3.991 | 4.168 | 3.888 | 4.159 | 1,611,238 | +0.22(+5.70%) |
Mar 24, 2023 | 3.841 | 3.952 | 3.787 | 3.935 | 1,072,874 | +0.01(+0.24%) |
Mar 23, 2023 | 3.944 | 4.093 | 3.869 | 3.925 | 1,488,671 | +0.09(+2.25%) |
Mar 22, 2023 | 3.958 | 4.004 | 3.830 | 3.839 | 1,591,260 | -0.12(-3.02%) |
Mar 21, 2023 | 3.811 | 3.986 | 3.811 | 3.958 | 1,662,124 | +0.21(+5.65%) |
Mar 20, 2023 | 3.866 | 3.866 | 3.728 | 3.747 | 2,227,299 | -0.08(-2.16%) |
Mar 17, 2023 | 3.857 | 3.885 | 3.691 | 3.830 | 7,758,411 | -0.06(-1.42%) |
Mar 16, 2023 | 3.691 | 3.903 | 3.572 | 3.885 | 2,005,907 | +0.13(+3.43%) |
Mar 15, 2023 | 3.940 | 3.963 | 3.682 | 3.756 | 3,057,805 | -0.33(-8.11%) |
Mar 14, 2023 | 4.133 | 4.315 | 4.000 | 4.087 | 2,146,197 | -0.02(-0.45%) |
Mar 13, 2023 | 4.004 | 4.258 | 3.811 | 4.106 | 2,456,700 | -0.13(-3.04%) |
Mar 10, 2023 | 4.400 | 4.479 | 4.170 | 4.235 | 2,066,660 | -0.13(-2.95%) |
Mar 09, 2023 | 4.603 | 4.626 | 4.354 | 4.363 | 1,932,772 | -0.19(-4.24%) |
Mar 08, 2023 | 4.520 | 4.649 | 4.423 | 4.557 | 2,266,941 | +0.04(+0.81%) |
Mar 07, 2023 | 4.603 | 4.640 | 4.419 | 4.520 | 1,691,696 | -0.10(-2.19%) |
Mar 06, 2023 | 4.778 | 4.778 | 4.594 | 4.621 | 1,743,496 | -0.16(-3.28%) |
Mar 03, 2023 | 4.529 | 4.805 | 4.465 | 4.778 | 1,810,189 | +0.19(+4.22%) |
Mar 02, 2023 | 4.456 | 4.594 | 4.419 | 4.584 | 1,600,815 | +0.14(+3.11%) |
Mar 01, 2023 | 4.336 | 4.520 | 4.294 | 4.446 | 1,921,823 | +0.13(+2.99%) |
Feb 28, 2023 | 4.271 | 4.327 | 4.175 | 4.317 | 1,916,078 | +0.09(+2.18%) |
Feb 27, 2023 | 4.216 | 4.235 | 4.143 | 4.225 | 1,208,312 | +0.07(+1.77%) |
Feb 24, 2023 | 4.004 | 4.161 | 3.958 | 4.152 | 1,028,730 | +0.06(+1.35%) |
Feb 23, 2023 | 4.023 | 4.096 | 3.949 | 4.096 | 1,158,411 | +0.17(+4.46%) |
Feb 22, 2023 | 3.922 | 4.014 | 3.894 | 3.922 | 1,045,920 | +0.00(+0.00%) |
Feb 21, 2023 | 4.050 | 4.101 | 3.912 | 3.922 | 1,511,539 | -0.12(-2.96%) |
Feb 17, 2023 | 4.290 | 4.294 | 4.024 | 4.041 | 2,410,449 | -0.29(-6.79%) |
Feb 16, 2023 | 4.373 | 4.437 | 4.317 | 4.336 | 1,483,438 | -0.10(-2.28%) |
Feb 15, 2023 | 4.382 | 4.456 | 4.239 | 4.437 | 1,403,848 | +0.04(+0.84%) |
Feb 14, 2023 | 4.336 | 4.483 | 4.253 | 4.400 | 1,343,650 | +0.11(+2.58%) |
Feb 13, 2023 | 4.299 | 4.350 | 4.212 | 4.290 | 792,533 | -0.05(-1.06%) |
Feb 10, 2023 | 4.161 | 4.363 | 4.152 | 4.336 | 1,211,648 | +0.26(+6.32%) |
Feb 09, 2023 | 4.170 | 4.198 | 4.071 | 4.078 | 791,126 | -0.09(-2.21%) |
Feb 08, 2023 | 4.317 | 4.317 | 4.156 | 4.170 | 645,059 | -0.15(-3.41%) |
Feb 07, 2023 | 4.133 | 4.317 | 4.087 | 4.317 | 1,268,310 | +0.19(+4.69%) |
Feb 06, 2023 | 4.179 | 4.212 | 4.036 | 4.124 | 1,165,298 | -0.06(-1.32%) |
Feb 03, 2023 | 4.179 | 4.391 | 4.179 | 4.179 | 1,012,765 | -0.02(-0.44%) |
Feb 02, 2023 | 4.235 | 4.407 | 4.110 | 4.198 | 1,362,142 | -0.04(-0.87%) |
Feb 01, 2023 | 4.253 | 4.317 | 4.069 | 4.235 | 1,407,490 | -0.05(-1.08%) |
Jan 31, 2023 | 4.189 | 4.373 | 4.143 | 4.281 | 1,005,656 | +0.08(+1.97%) |
Jan 30, 2023 | 4.317 | 4.350 | 4.189 | 4.198 | 771,626 | -0.17(-4.00%) |
Jan 27, 2023 | 4.566 | 4.603 | 4.363 | 4.373 | 1,288,139 | -0.19(-4.23%) |
Jan 26, 2023 | 4.538 | 4.630 | 4.457 | 4.566 | 602,017 | +0.09(+2.06%) |
Jan 25, 2023 | 4.400 | 4.492 | 4.317 | 4.474 | 592,780 | +0.04(+0.83%) |
Jan 24, 2023 | 4.474 | 4.575 | 4.428 | 4.437 | 946,152 | -0.03(-0.62%) |
Jan 23, 2023 | 4.529 | 4.584 | 4.405 | 4.465 | 1,065,146 | -0.06(-1.22%) |
Jan 20, 2023 | 4.566 | 4.584 | 4.437 | 4.520 | 978,870 | -0.01(-0.20%) |
Jan 19, 2023 | 4.363 | 4.538 | 4.327 | 4.529 | 899,368 | +0.13(+2.93%) |
Jan 18, 2023 | 4.502 | 4.686 | 4.391 | 4.400 | 1,488,411 | -0.06(-1.24%) |
Jan 17, 2023 | 4.299 | 4.474 | 4.281 | 4.456 | 1,376,161 | +0.18(+4.31%) |
Jan 13, 2023 | 4.271 | 4.327 | 4.143 | 4.271 | 1,038,964 | +0.00(+0.00%) |
Jan 12, 2023 | 4.124 | 4.299 | 4.106 | 4.271 | 1,820,025 | +0.21(+5.22%) |
Jan 11, 2023 | 4.124 | 4.133 | 4.000 | 4.060 | 943,500 | -0.02(-0.45%) |
Jan 10, 2023 | 4.050 | 4.143 | 3.931 | 4.078 | 1,398,694 | +0.06(+1.37%) |
Jan 09, 2023 | 4.106 | 4.189 | 3.981 | 4.023 | 1,345,775 | +0.00(+0.00%) |
Jan 06, 2023 | 4.004 | 4.078 | 3.931 | 4.023 | 887,516 | +0.10(+2.58%) |
Jan 05, 2023 | 3.857 | 3.958 | 3.830 | 3.922 | 1,303,754 | +0.04(+0.95%) |
Jan 04, 2023 | 3.830 | 3.967 | 3.784 | 3.885 | 1,733,371 | -0.03(-0.71%) |
Jan 03, 2023 | 4.143 | 4.170 | 3.807 | 3.912 | 2,249,534 | -0.29(-6.80%) |
Dec 30, 2022 | 4.078 | 4.202 | 3.986 | 4.198 | 1,410,377 | +0.08(+2.01%) |
Dec 29, 2022 | 4.050 | 4.166 | 4.034 | 4.115 | 1,128,958 | +0.07(+1.82%) |
Dec 28, 2022 | 4.271 | 4.290 | 3.977 | 4.041 | 1,880,459 | -0.27(-6.20%) |
Dec 27, 2022 | 4.271 | 4.308 | 4.198 | 4.308 | 1,144,659 | +0.09(+2.18%) |
Dec 23, 2022 | 4.078 | 4.216 | 4.060 | 4.216 | 1,090,835 | +0.18(+4.57%) |
Dec 22, 2022 | 4.133 | 4.143 | 3.894 | 4.032 | 1,353,541 | -0.13(-3.10%) |
Dec 21, 2022 | 4.143 | 4.198 | 4.018 | 4.161 | 1,462,874 | +0.14(+3.43%) |
Dec 20, 2022 | 3.903 | 4.069 | 3.894 | 4.023 | 1,319,527 | +0.10(+2.58%) |
Dec 19, 2022 | 3.949 | 4.055 | 3.889 | 3.922 | 2,281,616 | -0.01(-0.23%) |
Dec 16, 2022 | 3.995 | 4.083 | 3.765 | 3.931 | 17,027,630 | -0.13(-3.17%) |
Dec 15, 2022 | 3.977 | 4.161 | 3.894 | 4.060 | 3,680,523 | +0.09(+2.32%) |
Dec 14, 2022 | 4.004 | 4.114 | 3.889 | 3.968 | 3,198,623 | -0.04(-0.92%) |
Dec 13, 2022 | 4.096 | 4.104 | 3.848 | 4.004 | 3,531,481 | +0.00(+0.00%) |
Dec 12, 2022 | 3.830 | 4.032 | 3.825 | 4.004 | 3,357,304 | +0.20(+5.33%) |
Dec 09, 2022 | 4.354 | 4.354 | 3.802 | 3.802 | 3,942,534 | -0.56(-12.87%) |
Dec 08, 2022 | 4.686 | 4.732 | 4.331 | 4.363 | 1,774,813 | -0.17(-3.66%) |
Dec 07, 2022 | 4.538 | 4.658 | 4.465 | 4.529 | 1,764,430 | -0.03(-0.61%) |
Dec 06, 2022 | 4.621 | 4.722 | 4.492 | 4.557 | 2,141,401 | -0.12(-2.56%) |
Dec 05, 2022 | 5.063 | 5.141 | 4.589 | 4.676 | 2,197,461 | -0.29(-5.75%) |
Dec 02, 2022 | 4.722 | 5.040 | 4.722 | 4.962 | 2,145,863 | +0.17(+3.45%) |
Dec 01, 2022 | 4.805 | 4.939 | 4.741 | 4.796 | 1,406,984 | +0.03(+0.58%) |
Nov 30, 2022 | 4.778 | 4.796 | 4.622 | 4.769 | 3,564,952 | +0.09(+1.97%) |
Nov 29, 2022 | 4.695 | 4.824 | 4.621 | 4.676 | 1,677,372 | +0.06(+1.20%) |
Nov 28, 2022 | 4.667 | 4.722 | 4.584 | 4.621 | 1,685,123 | -0.20(-4.20%) |
Nov 25, 2022 | 4.833 | 4.971 | 4.796 | 4.824 | 740,680 | +0.04(+0.77%) |
Nov 23, 2022 | 4.815 | 4.925 | 4.722 | 4.787 | 1,024,335 | -0.15(-2.99%) |
Nov 22, 2022 | 4.897 | 5.026 | 4.769 | 4.934 | 1,707,635 | +0.14(+2.88%) |
Nov 21, 2022 | 4.741 | 4.851 | 4.419 | 4.796 | 2,821,026 | -0.12(-2.39%) |
Nov 18, 2022 | 4.868 | 5.060 | 4.767 | 4.913 | 2,141,508 | +0.00(+0.00%) |
Nov 17, 2022 | 4.804 | 4.913 | 4.685 | 4.913 | 1,751,133 | +0.05(+1.13%) |
Nov 16, 2022 | 5.078 | 5.083 | 4.849 | 4.859 | 1,837,340 | -0.22(-4.32%) |
Nov 15, 2022 | 5.151 | 5.156 | 4.950 | 5.078 | 1,517,189 | +0.04(+0.73%) |
Nov 14, 2022 | 4.886 | 5.243 | 4.878 | 5.042 | 2,237,249 | +0.13(+2.61%) |
Nov 11, 2022 | 4.840 | 5.005 | 4.666 | 4.913 | 3,520,100 | +0.27(+5.71%) |
Nov 10, 2022 | 4.685 | 4.685 | 4.438 | 4.648 | 2,674,602 | +0.15(+3.25%) |
Nov 09, 2022 | 4.685 | 4.813 | 4.502 | 4.502 | 2,555,814 | -0.23(-4.84%) |
Nov 08, 2022 | 4.749 | 4.772 | 4.612 | 4.730 | 1,802,808 | -0.01(-0.19%) |
Nov 07, 2022 | 4.758 | 4.859 | 4.644 | 4.740 | 1,854,330 | +0.01(+0.19%) |
Nov 04, 2022 | 4.813 | 4.950 | 4.621 | 4.730 | 1,505,200 | +0.18(+4.02%) |
Nov 03, 2022 | 4.593 | 4.730 | 4.534 | 4.548 | 1,153,643 | -0.04(-0.80%) |
Nov 02, 2022 | 4.758 | 4.785 | 4.584 | 4.584 | 2,057,923 | -0.22(-4.57%) |
Nov 01, 2022 | 4.904 | 5.106 | 4.795 | 4.804 | 2,420,571 | +0.09(+1.94%) |
Oct 31, 2022 | 4.502 | 4.749 | 4.493 | 4.712 | 2,158,608 | +0.18(+4.04%) |
Oct 28, 2022 | 4.630 | 4.630 | 4.337 | 4.529 | 2,519,203 | -0.08(-1.79%) |
Oct 27, 2022 | 4.877 | 4.886 | 4.607 | 4.612 | 1,642,377 | -0.16(-3.45%) |
Oct 26, 2022 | 4.703 | 4.863 | 4.703 | 4.776 | 1,818,234 | +0.07(+1.56%) |
Oct 25, 2022 | 4.822 | 4.868 | 4.666 | 4.703 | 1,993,114 | -0.11(-2.28%) |
Oct 24, 2022 | 5.069 | 5.069 | 4.813 | 4.813 | 2,026,052 | -0.23(-4.54%) |
Oct 21, 2022 | 5.051 | 5.092 | 4.955 | 5.042 | 1,815,751 | +0.08(+1.66%) |
Oct 20, 2022 | 5.060 | 5.170 | 4.909 | 4.959 | 1,768,890 | -0.01(-0.18%) |
Oct 19, 2022 | 4.804 | 5.032 | 4.804 | 4.968 | 2,150,439 | +0.16(+3.43%) |
Oct 18, 2022 | 5.124 | 5.161 | 4.721 | 4.804 | 3,165,600 | -0.28(-5.58%) |
Oct 17, 2022 | 5.032 | 5.129 | 4.904 | 5.087 | 2,107,889 | +0.16(+3.15%) |
Oct 14, 2022 | 5.124 | 5.334 | 4.904 | 4.932 | 3,053,419 | -0.16(-3.06%) |
Oct 13, 2022 | 4.575 | 5.096 | 4.566 | 5.087 | 11,809,859 | +0.38(+7.96%) |
Oct 12, 2022 | 4.538 | 4.721 | 4.447 | 4.712 | 3,540,124 | +0.22(+4.89%) |
Oct 11, 2022 | 4.575 | 4.575 | 4.337 | 4.493 | 2,526,652 | -0.14(-2.96%) |
Oct 10, 2022 | 4.868 | 4.923 | 4.593 | 4.630 | 2,125,678 | -0.23(-4.71%) |
Oct 07, 2022 | 5.289 | 5.371 | 4.758 | 4.859 | 5,911,572 | -0.43(-8.13%) |
Oct 06, 2022 | 5.078 | 5.325 | 5.078 | 5.289 | 2,735,983 | +0.19(+3.77%) |
Oct 05, 2022 | 4.712 | 5.110 | 4.602 | 5.096 | 2,862,898 | +0.38(+8.16%) |
Oct 04, 2022 | 4.520 | 4.721 | 4.456 | 4.712 | 2,802,441 | +0.37(+8.42%) |
Oct 03, 2022 | 4.218 | 4.387 | 4.218 | 4.346 | 3,845,789 | +0.36(+8.95%) |
Sep 30, 2022 | 3.980 | 4.035 | 3.875 | 3.989 | 5,691,969 | +0.00(+0.00%) |
Sep 29, 2022 | 3.880 | 4.090 | 3.761 | 3.989 | 4,061,391 | +0.03(+0.69%) |
Sep 28, 2022 | 3.870 | 4.008 | 3.861 | 3.962 | 2,962,547 | +0.12(+3.10%) |
Sep 27, 2022 | 3.697 | 3.980 | 3.660 | 3.843 | 2,520,967 | +0.25(+6.87%) |
Sep 26, 2022 | 3.715 | 3.797 | 3.596 | 3.596 | 1,814,892 | -0.17(-4.61%) |
Sep 23, 2022 | 3.998 | 3.999 | 3.706 | 3.770 | 2,853,737 | -0.44(-10.43%) |
Sep 22, 2022 | 4.099 | 4.246 | 4.044 | 4.209 | 2,838,665 | +0.14(+3.37%) |
Sep 21, 2022 | 4.181 | 4.227 | 4.053 | 4.072 | 1,295,596 | -0.02(-0.45%) |
Sep 20, 2022 | 4.236 | 4.246 | 4.008 | 4.090 | 1,420,657 | -0.19(-4.49%) |
Sep 19, 2022 | 4.136 | 4.328 | 4.099 | 4.282 | 1,833,327 | -0.03(-0.64%) |
Sep 16, 2022 | 4.246 | 4.346 | 4.090 | 4.310 | 7,959,864 | +0.05(+1.29%) |
Sep 15, 2022 | 4.200 | 4.273 | 4.131 | 4.255 | 2,235,356 | -0.08(-1.90%) |
Sep 14, 2022 | 4.300 | 4.502 | 4.246 | 4.337 | 2,097,206 | +0.08(+1.94%) |
Sep 13, 2022 | 4.154 | 4.300 | 4.145 | 4.255 | 2,596,296 | -0.04(-0.85%) |
Sep 12, 2022 | 4.364 | 4.419 | 4.241 | 4.291 | 2,541,984 | -0.04(-0.85%) |
Sep 09, 2022 | 4.218 | 4.346 | 4.218 | 4.328 | 1,512,009 | +0.18(+4.42%) |
Sep 08, 2022 | 4.008 | 4.145 | 3.999 | 4.145 | 1,370,120 | +0.10(+2.49%) |
Sep 07, 2022 | 4.072 | 4.108 | 3.957 | 4.044 | 1,645,239 | -0.14(-3.28%) |
Sep 06, 2022 | 4.392 | 4.392 | 4.172 | 4.181 | 1,814,624 | -0.14(-3.18%) |
Sep 02, 2022 | 4.438 | 4.493 | 4.227 | 4.319 | 2,420,449 | +0.06(+1.51%) |
Sep 01, 2022 | 4.465 | 4.529 | 4.236 | 4.255 | 2,178,846 | -0.33(-7.19%) |
Aug 31, 2022 | 4.483 | 4.657 | 4.456 | 4.584 | 2,317,938 | -0.02(-0.40%) |
Aug 30, 2022 | 4.776 | 4.813 | 4.520 | 4.602 | 2,067,933 | -0.31(-6.33%) |
Aug 29, 2022 | 4.840 | 5.014 | 4.767 | 4.913 | 985,559 | +0.06(+1.32%) |
Aug 26, 2022 | 4.959 | 5.032 | 4.813 | 4.849 | 874,486 | -0.10(-2.03%) |
Aug 25, 2022 | 4.913 | 4.996 | 4.840 | 4.950 | 1,018,535 | +0.07(+1.50%) |
Aug 24, 2022 | 4.849 | 4.955 | 4.753 | 4.877 | 1,255,912 | +0.05(+1.14%) |
Aug 23, 2022 | 4.767 | 5.005 | 4.657 | 4.822 | 1,619,220 | +0.20(+4.41%) |
Aug 22, 2022 | 4.546 | 4.678 | 4.437 | 4.618 | 1,400,281 | +0.00(+0.00%) |
Aug 19, 2022 | 4.755 | 4.778 | 4.605 | 4.618 | 1,687,122 | -0.21(-4.33%) |
Aug 18, 2022 | 4.655 | 4.828 | 4.637 | 4.828 | 1,490,526 | +0.26(+5.78%) |
Aug 17, 2022 | 4.509 | 4.630 | 4.455 | 4.564 | 1,289,926 | +0.05(+1.01%) |
Aug 16, 2022 | 4.591 | 4.738 | 4.464 | 4.518 | 1,466,367 | -0.05(-1.00%) |
Aug 15, 2022 | 4.527 | 4.623 | 4.382 | 4.564 | 1,549,427 | -0.20(-4.20%) |
Aug 12, 2022 | 4.637 | 4.778 | 4.546 | 4.764 | 1,333,486 | +0.04(+0.77%) |
Aug 11, 2022 | 4.728 | 4.891 | 4.582 | 4.728 | 2,377,175 | +0.04(+0.78%) |
Aug 10, 2022 | 4.527 | 4.691 | 4.346 | 4.691 | 2,597,301 | +0.15(+3.41%) |
Aug 09, 2022 | 4.600 | 4.705 | 4.446 | 4.537 | 1,667,759 | +0.03(+0.60%) |
Aug 08, 2022 | 4.300 | 4.555 | 4.192 | 4.509 | 2,467,381 | +0.27(+6.44%) |
Aug 05, 2022 | 4.137 | 4.409 | 4.091 | 4.237 | 1,960,436 | +0.04(+0.87%) |
Aug 04, 2022 | 4.418 | 4.418 | 4.173 | 4.200 | 1,898,974 | -0.18(-4.15%) |
Aug 03, 2022 | 5.164 | 5.164 | 4.191 | 4.382 | 5,458,871 | -0.84(-16.03%) |
Aug 02, 2022 | 5.218 | 5.337 | 5.055 | 5.218 | 1,136,373 | +0.02(+0.35%) |
Aug 01, 2022 | 5.209 | 5.282 | 5.000 | 5.200 | 1,928,046 | -0.19(-3.54%) |
Jul 29, 2022 | 5.218 | 5.487 | 5.182 | 5.391 | 1,757,701 | +0.32(+6.27%) |
Jul 28, 2022 | 5.191 | 5.200 | 4.946 | 5.073 | 956,492 | +0.01(+0.18%) |
Jul 27, 2022 | 4.964 | 5.082 | 4.791 | 5.064 | 1,019,988 | +0.18(+3.72%) |
Jul 26, 2022 | 5.064 | 5.064 | 4.805 | 4.882 | 1,122,760 | -0.06(-1.29%) |
Jul 25, 2022 | 4.591 | 4.968 | 4.518 | 4.946 | 2,046,139 | +0.45(+9.90%) |
Jul 22, 2022 | 4.618 | 4.691 | 4.455 | 4.500 | 1,626,724 | -0.15(-3.32%) |
Jul 21, 2022 | 4.737 | 4.796 | 4.505 | 4.655 | 2,024,288 | -0.22(-4.48%) |
Jul 20, 2022 | 4.728 | 4.900 | 4.620 | 4.873 | 1,508,280 | +0.07(+1.52%) |
Jul 19, 2022 | 4.764 | 4.850 | 4.646 | 4.800 | 1,738,104 | +0.05(+1.15%) |
Jul 18, 2022 | 4.873 | 5.000 | 4.678 | 4.746 | 3,414,787 | +0.01(+0.19%) |
Jul 15, 2022 | 4.809 | 4.864 | 4.637 | 4.737 | 3,220,925 | +0.01(+0.19%) |
Jul 14, 2022 | 4.928 | 4.928 | 4.282 | 4.728 | 6,632,934 | -0.94(-16.53%) |
Jul 13, 2022 | 5.518 | 5.809 | 5.518 | 5.664 | 822,537 | +0.06(+1.14%) |
Jul 12, 2022 | 5.546 | 5.691 | 5.446 | 5.600 | 1,171,428 | -0.20(-3.45%) |
Jul 11, 2022 | 5.782 | 5.928 | 5.655 | 5.800 | 1,101,597 | -0.18(-3.04%) |
Jul 08, 2022 | 6.118 | 6.118 | 5.782 | 5.982 | 1,214,634 | +0.00(+0.00%) |
Jul 07, 2022 | 5.782 | 6.128 | 5.737 | 5.982 | 1,933,497 | +0.43(+7.69%) |
Jul 06, 2022 | 5.691 | 5.828 | 5.291 | 5.555 | 2,502,894 | -0.26(-4.53%) |
Jul 05, 2022 | 6.073 | 6.155 | 5.564 | 5.818 | 2,152,081 | -0.44(-6.98%) |
Jul 01, 2022 | 6.328 | 6.364 | 5.946 | 6.255 | 1,985,997 | -0.05(-0.86%) |
Jun 30, 2022 | 6.646 | 6.855 | 6.291 | 6.309 | 3,437,681 | -0.53(-7.71%) |
Jun 29, 2022 | 7.455 | 7.532 | 6.746 | 6.837 | 2,101,139 | -0.51(-6.93%) |
Jun 28, 2022 | 7.400 | 7.691 | 7.164 | 7.346 | 3,082,897 | +0.35(+4.94%) |
Jun 27, 2022 | 6.700 | 7.046 | 6.691 | 7.000 | 2,736,181 | +0.44(+6.65%) |
Jun 24, 2022 | 6.291 | 6.964 | 6.091 | 6.564 | 11,319,227 | +0.40(+6.49%) |
Jun 23, 2022 | 7.219 | 7.255 | 6.000 | 6.164 | 4,302,019 | -0.95(-13.41%) |
Jun 22, 2022 | 7.273 | 7.500 | 7.009 | 7.119 | 2,737,158 | -0.70(-8.95%) |
Jun 21, 2022 | 6.909 | 7.873 | 6.909 | 7.819 | 5,000,115 | +1.05(+15.59%) |
Jun 17, 2022 | 7.364 | 7.609 | 6.664 | 6.764 | 9,468,175 | -0.55(-7.46%) |
Jun 16, 2022 | 7.100 | 7.864 | 7.091 | 7.309 | 4,817,886 | -0.01(-0.12%) |
Jun 15, 2022 | 6.873 | 7.437 | 6.873 | 7.319 | 2,141,461 | +0.36(+5.23%) |
Jun 14, 2022 | 7.028 | 7.282 | 6.837 | 6.955 | 2,175,952 | +0.18(+2.68%) |
Jun 13, 2022 | 7.046 | 7.173 | 6.655 | 6.773 | 1,991,934 | -0.60(-8.14%) |
Jun 10, 2022 | 7.119 | 7.437 | 7.019 | 7.373 | 1,478,909 | +0.13(+1.76%) |
Jun 09, 2022 | 7.491 | 7.546 | 7.073 | 7.246 | 1,707,824 | -0.32(-4.21%) |
Jun 08, 2022 | 7.464 | 7.773 | 7.364 | 7.564 | 1,522,940 | -0.03(-0.36%) |
Jun 07, 2022 | 7.200 | 7.682 | 7.110 | 7.591 | 2,760,054 | +0.38(+5.30%) |
Jun 06, 2022 | 7.919 | 7.973 | 7.064 | 7.209 | 3,417,217 | -0.54(-6.92%) |
Jun 03, 2022 | 7.509 | 7.969 | 7.500 | 7.746 | 2,171,677 | +0.19(+2.53%) |
Jun 02, 2022 | 7.328 | 7.782 | 7.292 | 7.555 | 2,171,612 | +0.15(+1.96%) |