Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 2.820 | 2.910 | 2.780 | 2.910 | 70,388 | +0.16(+5.82%) |
May 05, 2023 | 2.700 | 2.770 | 2.700 | 2.750 | 52,634 | +0.03(+1.10%) |
May 04, 2023 | 2.800 | 2.817 | 2.710 | 2.720 | 33,806 | -0.09(-3.37%) |
May 03, 2023 | 2.850 | 2.860 | 2.780 | 2.815 | 31,371 | -0.02(-0.88%) |
May 02, 2023 | 2.850 | 2.850 | 2.750 | 2.840 | 33,550 | -0.01(-0.35%) |
May 01, 2023 | 3.020 | 3.090 | 2.790 | 2.850 | 65,618 | -0.20(-6.56%) |
Apr 28, 2023 | 3.050 | 3.090 | 2.990 | 3.050 | 76,618 | -0.02(-0.65%) |
Apr 27, 2023 | 3.010 | 3.082 | 3.000 | 3.070 | 48,378 | +0.06(+1.99%) |
Apr 26, 2023 | 3.000 | 3.100 | 2.970 | 3.010 | 126,174 | -0.02(-0.66%) |
Apr 25, 2023 | 2.930 | 3.030 | 2.910 | 3.030 | 129,980 | +0.06(+2.02%) |
Apr 24, 2023 | 2.940 | 2.970 | 2.830 | 2.970 | 62,362 | +0.01(+0.34%) |
Apr 21, 2023 | 2.810 | 2.970 | 2.752 | 2.960 | 111,223 | +0.16(+5.71%) |
Apr 20, 2023 | 2.800 | 2.850 | 2.715 | 2.800 | 62,163 | +0.00(+0.00%) |
Apr 19, 2023 | 2.750 | 2.810 | 2.750 | 2.800 | 38,468 | +0.05(+1.82%) |
Apr 18, 2023 | 2.800 | 2.840 | 2.730 | 2.750 | 42,971 | -0.05(-1.79%) |
Apr 17, 2023 | 2.790 | 2.820 | 2.707 | 2.800 | 33,563 | +0.04(+1.45%) |
Apr 14, 2023 | 2.740 | 2.820 | 2.690 | 2.760 | 79,073 | +0.02(+0.73%) |
Apr 13, 2023 | 2.750 | 2.800 | 2.720 | 2.740 | 34,936 | -0.01(-0.36%) |
Apr 12, 2023 | 2.880 | 2.900 | 2.750 | 2.750 | 72,188 | -0.10(-3.51%) |
Apr 11, 2023 | 2.830 | 2.890 | 2.790 | 2.850 | 81,007 | +0.06(+2.15%) |
Apr 10, 2023 | 2.850 | 2.850 | 2.730 | 2.790 | 71,061 | -0.03(-1.06%) |
Apr 06, 2023 | 2.740 | 2.850 | 2.670 | 2.820 | 104,687 | +0.06(+2.17%) |
Apr 05, 2023 | 2.870 | 2.900 | 2.720 | 2.760 | 123,531 | -0.12(-4.17%) |
Apr 04, 2023 | 3.070 | 3.070 | 2.750 | 2.880 | 183,268 | +0.03(+1.05%) |
Apr 03, 2023 | 2.870 | 2.990 | 2.780 | 2.850 | 232,567 | +0.00(+0.00%) |
Mar 31, 2023 | 2.740 | 2.880 | 2.730 | 2.850 | 68,883 | +0.11(+4.01%) |
Mar 30, 2023 | 2.770 | 2.840 | 2.705 | 2.740 | 109,022 | -0.02(-0.72%) |
Mar 29, 2023 | 2.720 | 2.800 | 2.720 | 2.760 | 53,210 | +0.07(+2.60%) |
Mar 28, 2023 | 2.640 | 2.730 | 2.600 | 2.690 | 62,950 | +0.03(+1.13%) |
Mar 27, 2023 | 2.710 | 2.749 | 2.550 | 2.660 | 84,862 | -0.02(-0.93%) |
Mar 24, 2023 | 2.660 | 2.730 | 2.600 | 2.685 | 84,540 | +0.00(+0.19%) |
Mar 23, 2023 | 2.770 | 2.860 | 2.650 | 2.680 | 90,421 | -0.07(-2.55%) |
Mar 22, 2023 | 2.860 | 2.889 | 2.750 | 2.750 | 80,850 | -0.11(-3.85%) |
Mar 21, 2023 | 2.830 | 2.900 | 2.780 | 2.860 | 56,872 | +0.06(+2.14%) |
Mar 20, 2023 | 2.950 | 2.950 | 2.760 | 2.800 | 114,226 | -0.12(-4.11%) |
Mar 17, 2023 | 2.900 | 2.970 | 2.798 | 2.920 | 203,056 | +0.03(+1.04%) |
Mar 16, 2023 | 2.760 | 2.930 | 2.718 | 2.890 | 125,774 | +0.10(+3.58%) |
Mar 15, 2023 | 2.810 | 2.890 | 2.710 | 2.790 | 149,020 | -0.04(-1.41%) |
Mar 14, 2023 | 2.890 | 2.940 | 2.810 | 2.830 | 73,273 | -0.02(-0.70%) |
Mar 13, 2023 | 2.930 | 2.940 | 2.810 | 2.850 | 121,299 | -0.08(-2.73%) |
Mar 10, 2023 | 3.050 | 3.070 | 2.830 | 2.930 | 264,884 | -0.13(-4.25%) |
Mar 09, 2023 | 3.140 | 3.210 | 3.060 | 3.060 | 80,716 | -0.08(-2.55%) |
Mar 08, 2023 | 3.110 | 3.160 | 3.100 | 3.140 | 77,337 | +0.04(+1.29%) |
Mar 07, 2023 | 3.180 | 3.210 | 3.100 | 3.100 | 48,660 | -0.08(-2.52%) |
Mar 06, 2023 | 3.270 | 3.302 | 3.130 | 3.180 | 121,115 | -0.08(-2.45%) |
Mar 03, 2023 | 3.250 | 3.348 | 3.230 | 3.260 | 83,259 | +0.00(+0.00%) |
Mar 02, 2023 | 3.200 | 3.260 | 3.170 | 3.260 | 35,629 | +0.04(+1.24%) |
Mar 01, 2023 | 3.240 | 3.250 | 3.170 | 3.220 | 55,244 | -0.02(-0.62%) |
Feb 28, 2023 | 3.230 | 3.270 | 3.150 | 3.240 | 82,903 | +0.01(+0.31%) |
Feb 27, 2023 | 3.260 | 3.310 | 3.180 | 3.230 | 73,510 | +0.02(+0.62%) |
Feb 24, 2023 | 3.210 | 3.291 | 3.150 | 3.210 | 85,486 | -0.06(-1.83%) |
Feb 23, 2023 | 3.350 | 3.378 | 3.200 | 3.270 | 44,199 | -0.04(-1.21%) |
Feb 22, 2023 | 3.240 | 3.320 | 3.170 | 3.310 | 127,421 | +0.07(+2.16%) |
Feb 21, 2023 | 3.360 | 3.410 | 3.230 | 3.240 | 127,085 | -0.16(-4.71%) |
Feb 17, 2023 | 3.440 | 3.450 | 3.280 | 3.400 | 140,657 | -0.04(-1.16%) |
Feb 16, 2023 | 3.480 | 3.570 | 3.420 | 3.440 | 74,276 | -0.06(-1.71%) |
Feb 15, 2023 | 3.420 | 3.600 | 3.420 | 3.500 | 81,077 | +0.02(+0.43%) |
Feb 14, 2023 | 3.510 | 3.520 | 3.460 | 3.485 | 52,627 | -0.03(-0.85%) |
Feb 13, 2023 | 3.480 | 3.520 | 3.390 | 3.515 | 78,219 | +0.01(+0.14%) |
Feb 10, 2023 | 3.510 | 3.530 | 3.450 | 3.510 | 83,634 | -0.01(-0.28%) |
Feb 09, 2023 | 3.630 | 3.670 | 3.470 | 3.520 | 122,883 | -0.10(-2.76%) |
Feb 08, 2023 | 3.660 | 3.670 | 3.570 | 3.620 | 104,074 | -0.03(-0.82%) |
Feb 07, 2023 | 3.780 | 3.780 | 3.560 | 3.650 | 154,420 | -0.17(-4.45%) |
Feb 06, 2023 | 3.880 | 3.930 | 3.700 | 3.820 | 160,798 | -0.07(-1.80%) |
Feb 03, 2023 | 3.830 | 3.993 | 3.830 | 3.890 | 164,025 | +0.07(+1.83%) |
Feb 02, 2023 | 3.940 | 4.065 | 3.720 | 3.820 | 262,686 | -0.03(-0.78%) |
Feb 01, 2023 | 3.710 | 3.880 | 3.670 | 3.850 | 107,503 | +0.19(+5.19%) |
Jan 31, 2023 | 3.730 | 3.755 | 3.610 | 3.660 | 159,033 | +0.00(+0.00%) |
Jan 30, 2023 | 3.670 | 3.830 | 3.620 | 3.660 | 167,239 | -0.03(-0.81%) |
Jan 27, 2023 | 3.580 | 3.800 | 3.580 | 3.690 | 126,881 | +0.05(+1.37%) |
Jan 26, 2023 | 3.700 | 3.770 | 3.630 | 3.640 | 41,743 | -0.04(-1.09%) |
Jan 25, 2023 | 3.660 | 3.700 | 3.580 | 3.680 | 82,625 | +0.00(+0.00%) |
Jan 24, 2023 | 3.610 | 3.790 | 3.588 | 3.680 | 160,654 | +0.08(+2.22%) |
Jan 23, 2023 | 3.580 | 3.800 | 3.560 | 3.600 | 214,636 | +0.08(+2.27%) |
Jan 20, 2023 | 3.460 | 3.570 | 3.400 | 3.520 | 102,228 | +0.04(+1.15%) |
Jan 19, 2023 | 3.510 | 3.560 | 3.450 | 3.480 | 107,718 | -0.06(-1.69%) |
Jan 18, 2023 | 3.610 | 3.760 | 3.501 | 3.540 | 124,505 | -0.06(-1.67%) |
Jan 17, 2023 | 3.530 | 3.600 | 3.500 | 3.600 | 122,775 | +0.09(+2.56%) |
Jan 13, 2023 | 3.310 | 3.590 | 3.305 | 3.510 | 195,797 | +0.13(+3.85%) |
Jan 12, 2023 | 3.380 | 3.490 | 3.260 | 3.380 | 300,487 | -0.03(-0.88%) |
Jan 11, 2023 | 3.600 | 3.690 | 3.380 | 3.410 | 517,917 | -0.39(-10.26%) |
Jan 10, 2023 | 3.430 | 3.840 | 3.430 | 3.800 | 262,149 | +0.35(+10.14%) |
Jan 09, 2023 | 3.470 | 3.510 | 3.410 | 3.450 | 170,161 | -0.03(-0.86%) |
Jan 06, 2023 | 3.580 | 3.580 | 3.370 | 3.480 | 157,643 | -0.05(-1.42%) |
Jan 05, 2023 | 3.450 | 3.600 | 3.413 | 3.530 | 120,204 | -0.01(-0.28%) |
Jan 04, 2023 | 3.290 | 3.550 | 3.210 | 3.540 | 169,417 | +0.25(+7.60%) |
Jan 03, 2023 | 3.300 | 3.438 | 3.220 | 3.290 | 119,839 | -0.01(-0.30%) |
Dec 30, 2022 | 3.010 | 3.310 | 3.010 | 3.300 | 255,678 | +0.27(+8.91%) |
Dec 29, 2022 | 3.030 | 3.090 | 2.960 | 3.030 | 241,944 | +0.05(+1.68%) |
Dec 28, 2022 | 3.050 | 3.189 | 2.955 | 2.980 | 273,817 | -0.13(-4.18%) |
Dec 27, 2022 | 3.020 | 3.130 | 2.900 | 3.110 | 306,037 | +0.03(+0.97%) |
Dec 23, 2022 | 3.250 | 3.260 | 3.059 | 3.080 | 261,657 | -0.19(-5.81%) |
Dec 22, 2022 | 3.410 | 3.410 | 3.170 | 3.270 | 313,568 | -0.15(-4.39%) |
Dec 21, 2022 | 3.580 | 3.651 | 3.395 | 3.420 | 280,615 | -0.14(-3.93%) |
Dec 20, 2022 | 3.600 | 3.690 | 3.480 | 3.560 | 211,909 | -0.06(-1.66%) |
Dec 19, 2022 | 3.650 | 3.740 | 3.580 | 3.620 | 219,085 | -0.10(-2.69%) |
Dec 16, 2022 | 3.650 | 3.740 | 3.590 | 3.720 | 103,066 | +0.03(+0.81%) |
Dec 15, 2022 | 3.550 | 3.730 | 3.470 | 3.690 | 200,066 | +0.05(+1.37%) |
Dec 14, 2022 | 3.760 | 3.780 | 3.570 | 3.640 | 220,048 | -0.06(-1.62%) |
Dec 13, 2022 | 3.990 | 4.081 | 3.700 | 3.700 | 317,113 | -0.17(-4.39%) |
Dec 12, 2022 | 3.940 | 3.940 | 3.780 | 3.870 | 188,290 | -0.08(-2.03%) |
Dec 09, 2022 | 3.940 | 3.970 | 3.881 | 3.950 | 116,564 | -0.01(-0.25%) |
Dec 08, 2022 | 3.900 | 4.000 | 3.810 | 3.960 | 147,654 | +0.10(+2.59%) |
Dec 07, 2022 | 3.950 | 4.020 | 3.810 | 3.860 | 246,491 | -0.19(-4.69%) |
Dec 06, 2022 | 4.270 | 4.318 | 3.910 | 4.050 | 504,147 | -0.19(-4.48%) |
Dec 05, 2022 | 3.850 | 4.870 | 3.810 | 4.240 | 2,879,895 | +0.40(+10.42%) |
Dec 02, 2022 | 3.650 | 3.890 | 3.650 | 3.840 | 907,839 | +0.03(+0.79%) |
Dec 01, 2022 | 3.920 | 4.000 | 3.740 | 3.810 | 417,544 | -0.03(-0.78%) |
Nov 30, 2022 | 3.760 | 3.840 | 3.620 | 3.840 | 434,325 | +0.13(+3.50%) |
Nov 29, 2022 | 3.700 | 3.730 | 3.630 | 3.710 | 168,969 | -0.02(-0.54%) |
Nov 28, 2022 | 3.950 | 3.950 | 3.670 | 3.730 | 260,960 | -0.29(-7.21%) |
Nov 25, 2022 | 3.820 | 4.049 | 3.790 | 4.020 | 169,945 | +0.20(+5.24%) |
Nov 23, 2022 | 3.700 | 3.820 | 3.650 | 3.820 | 138,941 | +0.12(+3.24%) |
Nov 22, 2022 | 3.560 | 3.710 | 3.490 | 3.700 | 77,052 | +0.16(+4.52%) |
Nov 21, 2022 | 3.700 | 3.700 | 3.500 | 3.540 | 127,845 | -0.18(-4.84%) |
Nov 18, 2022 | 3.800 | 3.823 | 3.620 | 3.720 | 179,187 | -0.06(-1.59%) |
Nov 17, 2022 | 4.020 | 4.020 | 3.665 | 3.780 | 399,012 | -0.29(-7.13%) |
Nov 16, 2022 | 4.350 | 4.350 | 3.970 | 4.070 | 358,951 | -0.32(-7.29%) |
Nov 15, 2022 | 4.320 | 4.540 | 4.320 | 4.390 | 340,642 | +0.12(+2.81%) |
Nov 14, 2022 | 4.220 | 4.320 | 4.120 | 4.270 | 219,429 | +0.05(+1.18%) |
Nov 11, 2022 | 4.060 | 4.340 | 3.920 | 4.220 | 253,243 | +0.22(+5.50%) |
Nov 10, 2022 | 3.930 | 4.170 | 3.910 | 4.000 | 391,309 | +0.21(+5.54%) |
Nov 09, 2022 | 3.810 | 3.810 | 3.710 | 3.790 | 147,385 | +0.03(+0.80%) |
Nov 08, 2022 | 3.880 | 3.950 | 3.750 | 3.760 | 145,247 | -0.12(-3.09%) |
Nov 07, 2022 | 3.730 | 3.900 | 3.670 | 3.880 | 131,498 | +0.10(+2.65%) |
Nov 04, 2022 | 3.820 | 3.820 | 3.620 | 3.780 | 174,283 | +0.04(+1.07%) |
Nov 03, 2022 | 3.700 | 3.770 | 3.600 | 3.740 | 214,966 | +0.11(+3.03%) |
Nov 02, 2022 | 3.890 | 3.610 | 3.630 | 303,491 | -0.22(-5.71%) | |
Nov 01, 2022 | 3.810 | 3.940 | 3.770 | 3.850 | 474,558 | +0.06(+1.58%) |
Oct 31, 2022 | 3.610 | 3.850 | 3.610 | 3.790 | 231,650 | +0.15(+4.12%) |
Oct 28, 2022 | 3.610 | 3.670 | 3.490 | 3.640 | 130,886 | +0.03(+0.83%) |
Oct 27, 2022 | 3.640 | 3.750 | 3.550 | 3.610 | 208,983 | +0.00(+0.00%) |
Oct 26, 2022 | 3.700 | 3.880 | 3.600 | 3.610 | 230,560 | -0.11(-2.96%) |
Oct 25, 2022 | 3.410 | 3.785 | 3.410 | 3.720 | 502,999 | +0.32(+9.41%) |
Oct 24, 2022 | 3.460 | 3.520 | 3.377 | 3.400 | 160,223 | -0.06(-1.73%) |
Oct 21, 2022 | 3.420 | 3.515 | 3.390 | 3.460 | 121,202 | -0.02(-0.57%) |
Oct 20, 2022 | 3.420 | 3.540 | 3.390 | 3.480 | 173,593 | +0.12(+3.57%) |
Oct 19, 2022 | 3.640 | 3.640 | 3.340 | 3.360 | 273,515 | -0.24(-6.67%) |
Oct 18, 2022 | 3.900 | 3.970 | 3.560 | 3.600 | 437,717 | -0.17(-4.51%) |
Oct 17, 2022 | 3.890 | 4.000 | 3.730 | 3.770 | 524,792 | -0.06(-1.57%) |
Oct 14, 2022 | 3.860 | 4.000 | 3.740 | 3.830 | 471,173 | +0.12(+3.23%) |
Oct 13, 2022 | 3.470 | 3.890 | 3.434 | 3.710 | 496,480 | +0.12(+3.34%) |
Oct 12, 2022 | 3.690 | 3.690 | 3.540 | 3.590 | 153,473 | -0.01(-0.28%) |
Oct 11, 2022 | 3.570 | 3.720 | 3.470 | 3.600 | 244,745 | +0.01(+0.28%) |
Oct 10, 2022 | 3.500 | 3.650 | 3.373 | 3.590 | 273,461 | +0.06(+1.70%) |
Oct 07, 2022 | 3.530 | 3.590 | 3.440 | 3.530 | 268,818 | -0.07(-1.94%) |
Oct 06, 2022 | 3.480 | 3.660 | 3.450 | 3.600 | 270,421 | +0.07(+1.98%) |
Oct 05, 2022 | 3.460 | 3.570 | 3.360 | 3.530 | 238,045 | +0.00(+0.00%) |
Oct 04, 2022 | 3.120 | 3.555 | 3.110 | 3.530 | 632,176 | +0.50(+16.50%) |
Oct 03, 2022 | 3.050 | 3.150 | 2.980 | 3.030 | 361,992 | +0.02(+0.66%) |
Sep 30, 2022 | 3.040 | 3.120 | 2.980 | 3.010 | 410,204 | -0.09(-2.90%) |
Sep 29, 2022 | 3.310 | 3.320 | 3.000 | 3.100 | 727,169 | -0.30(-8.82%) |
Sep 28, 2022 | 3.330 | 3.440 | 3.250 | 3.400 | 250,654 | +0.19(+5.92%) |
Sep 27, 2022 | 3.280 | 3.335 | 3.155 | 3.210 | 248,592 | +0.03(+0.94%) |
Sep 26, 2022 | 3.300 | 3.450 | 3.170 | 3.180 | 292,237 | -0.17(-5.07%) |
Sep 23, 2022 | 3.350 | 3.450 | 3.215 | 3.350 | 339,893 | -0.10(-2.90%) |
Sep 22, 2022 | 3.610 | 3.640 | 3.410 | 3.450 | 267,806 | -0.18(-4.96%) |
Sep 21, 2022 | 3.590 | 3.800 | 3.530 | 3.630 | 608,764 | +0.06(+1.68%) |
Sep 20, 2022 | 3.770 | 3.830 | 3.560 | 3.570 | 569,356 | -0.26(-6.79%) |
Sep 19, 2022 | 3.750 | 3.870 | 3.750 | 3.830 | 341,060 | +0.01(+0.26%) |
Sep 16, 2022 | 3.830 | 3.878 | 3.750 | 3.820 | 315,815 | -0.04(-1.04%) |
Sep 15, 2022 | 3.660 | 4.000 | 3.650 | 3.860 | 641,551 | +0.03(+0.78%) |
Sep 14, 2022 | 3.910 | 3.910 | 3.761 | 3.830 | 366,359 | -0.08(-2.05%) |
Sep 13, 2022 | 4.110 | 4.120 | 3.845 | 3.910 | 580,374 | -0.37(-8.64%) |
Sep 12, 2022 | 4.340 | 4.430 | 4.160 | 4.280 | 416,039 | -0.03(-0.70%) |
Sep 09, 2022 | 4.250 | 4.440 | 4.220 | 4.310 | 975,589 | +0.13(+3.11%) |
Sep 08, 2022 | 3.950 | 4.220 | 3.870 | 4.180 | 1,086,494 | +0.18(+4.50%) |
Sep 07, 2022 | 3.720 | 4.020 | 3.720 | 4.000 | 564,845 | +0.26(+6.95%) |
Sep 06, 2022 | 4.110 | 4.110 | 3.725 | 3.740 | 601,398 | -0.35(-8.56%) |
Sep 02, 2022 | 3.900 | 4.230 | 3.860 | 4.090 | 868,646 | +0.16(+4.07%) |
Sep 01, 2022 | 4.020 | 4.020 | 3.800 | 3.930 | 629,619 | -0.15(-3.68%) |
Aug 31, 2022 | 3.790 | 4.140 | 3.670 | 4.080 | 1,416,571 | +0.39(+10.57%) |
Aug 30, 2022 | 3.690 | 4.490 | 3.560 | 3.690 | 8,440,507 | -0.22(-5.63%) |
Aug 29, 2022 | 4.150 | 4.240 | 3.850 | 3.910 | 1,788,856 | -0.30(-7.13%) |
Aug 26, 2022 | 4.690 | 4.920 | 4.200 | 4.210 | 1,249,710 | -0.51(-10.81%) |
Aug 25, 2022 | 4.930 | 4.960 | 4.630 | 4.720 | 887,509 | -0.17(-3.48%) |
Aug 24, 2022 | 5.000 | 5.170 | 4.710 | 4.890 | 1,500,255 | +0.03(+0.62%) |
Aug 23, 2022 | 5.070 | 5.580 | 4.820 | 4.860 | 1,504,060 | -0.20(-3.95%) |
Aug 22, 2022 | 4.670 | 5.477 | 4.640 | 5.060 | 2,033,278 | +0.04(+0.80%) |
Aug 19, 2022 | 4.760 | 5.650 | 4.710 | 5.020 | 3,397,808 | -0.19(-3.65%) |
Aug 18, 2022 | 5.710 | 5.740 | 4.830 | 5.210 | 6,112,448 | -1.19(-18.59%) |
Aug 17, 2022 | 5.410 | 7.190 | 5.280 | 6.400 | 31,438,096 | +1.11(+20.98%) |
Aug 16, 2022 | 4.030 | 6.570 | 4.030 | 5.290 | 21,808,480 | +1.28(+31.92%) |
Aug 15, 2022 | 4.100 | 4.266 | 3.880 | 4.010 | 1,284,390 | -0.11(-2.67%) |
Aug 12, 2022 | 3.670 | 4.240 | 3.530 | 4.120 | 1,913,646 | +0.54(+15.08%) |
Aug 11, 2022 | 3.230 | 3.779 | 3.190 | 3.580 | 2,676,735 | +0.42(+13.29%) |
Aug 10, 2022 | 3.120 | 3.250 | 3.085 | 3.160 | 398,492 | +0.13(+4.29%) |
Aug 09, 2022 | 3.230 | 3.250 | 3.000 | 3.030 | 496,578 | -0.21(-6.48%) |
Aug 08, 2022 | 3.200 | 3.445 | 3.150 | 3.240 | 867,332 | +0.14(+4.52%) |
Aug 05, 2022 | 3.050 | 3.175 | 3.000 | 3.100 | 502,069 | +0.04(+1.31%) |
Aug 04, 2022 | 3.210 | 3.290 | 3.030 | 3.060 | 442,244 | -0.15(-4.67%) |
Aug 03, 2022 | 3.150 | 3.280 | 3.100 | 3.210 | 432,029 | +0.10(+3.22%) |
Aug 02, 2022 | 3.080 | 3.185 | 3.040 | 3.110 | 553,300 | +0.02(+0.65%) |
Aug 01, 2022 | 3.100 | 3.105 | 2.984 | 3.090 | 408,735 | -0.02(-0.64%) |
Jul 29, 2022 | 3.150 | 3.152 | 3.060 | 3.110 | 399,383 | -0.01(-0.32%) |
Jul 28, 2022 | 3.100 | 3.280 | 3.040 | 3.120 | 441,254 | +0.03(+0.97%) |
Jul 27, 2022 | 3.160 | 3.280 | 3.080 | 3.090 | 267,420 | -0.03(-0.96%) |
Jul 26, 2022 | 3.370 | 3.370 | 3.040 | 3.120 | 461,236 | -0.26(-7.69%) |
Jul 25, 2022 | 3.510 | 3.520 | 3.380 | 3.380 | 289,301 | -0.11(-3.15%) |
Jul 22, 2022 | 3.910 | 3.950 | 3.480 | 3.490 | 544,345 | -0.39(-10.05%) |
Jul 21, 2022 | 3.930 | 3.970 | 3.830 | 3.880 | 206,192 | -0.05(-1.27%) |
Jul 20, 2022 | 4.000 | 4.020 | 3.850 | 3.930 | 235,169 | -0.05(-1.26%) |
Jul 19, 2022 | 3.920 | 4.070 | 3.910 | 3.980 | 384,705 | +0.06(+1.53%) |
Jul 18, 2022 | 3.910 | 4.110 | 3.880 | 3.920 | 239,549 | +0.02(+0.51%) |
Jul 15, 2022 | 3.970 | 3.970 | 3.778 | 3.900 | 181,717 | +0.12(+3.17%) |
Jul 14, 2022 | 3.910 | 4.000 | 3.770 | 3.780 | 363,557 | -0.29(-7.13%) |
Jul 13, 2022 | 3.850 | 4.160 | 3.834 | 4.070 | 275,969 | +0.16(+4.09%) |
Jul 12, 2022 | 3.820 | 4.020 | 3.810 | 3.910 | 248,228 | +0.11(+2.89%) |
Jul 11, 2022 | 4.160 | 4.192 | 3.780 | 3.800 | 352,302 | -0.42(-9.95%) |
Jul 08, 2022 | 4.010 | 4.300 | 3.880 | 4.220 | 530,833 | +0.21(+5.24%) |
Jul 07, 2022 | 3.760 | 4.030 | 3.730 | 4.010 | 561,395 | +0.33(+8.97%) |
Jul 06, 2022 | 4.050 | 4.090 | 3.670 | 3.680 | 494,530 | -0.37(-9.14%) |
Jul 05, 2022 | 3.830 | 4.085 | 3.680 | 4.050 | 455,102 | +0.15(+3.85%) |
Jul 01, 2022 | 3.510 | 3.910 | 3.450 | 3.900 | 434,371 | +0.38(+10.80%) |
Jun 30, 2022 | 3.640 | 3.710 | 3.450 | 3.520 | 527,748 | -0.24(-6.38%) |
Jun 29, 2022 | 3.780 | 3.857 | 3.610 | 3.760 | 511,190 | -0.07(-1.83%) |
Jun 28, 2022 | 4.110 | 4.110 | 3.725 | 3.830 | 1,117,970 | -0.25(-6.13%) |
Jun 27, 2022 | 4.390 | 4.407 | 4.040 | 4.080 | 854,539 | -0.36(-8.11%) |
Jun 24, 2022 | 4.280 | 4.524 | 4.260 | 4.440 | 2,595,291 | +0.17(+3.98%) |
Jun 23, 2022 | 4.900 | 5.530 | 3.990 | 4.270 | 8,586,911 | -0.42(-8.96%) |
Jun 22, 2022 | 3.750 | 5.203 | 3.660 | 4.690 | 11,340,832 | +0.90(+23.75%) |
Jun 21, 2022 | 3.850 | 3.930 | 3.650 | 3.790 | 1,081,368 | +0.14(+3.84%) |
Jun 17, 2022 | 3.410 | 3.750 | 3.380 | 3.650 | 673,988 | +0.28(+8.31%) |
Jun 16, 2022 | 3.540 | 3.610 | 3.320 | 3.370 | 626,867 | -0.30(-8.17%) |
Jun 15, 2022 | 4.030 | 4.050 | 3.670 | 3.670 | 624,022 | -0.30(-7.56%) |
Jun 14, 2022 | 4.080 | 4.128 | 3.910 | 3.970 | 466,571 | -0.10(-2.46%) |
Jun 13, 2022 | 4.190 | 4.270 | 4.000 | 4.070 | 519,417 | -0.30(-6.86%) |
Jun 10, 2022 | 4.540 | 4.600 | 4.340 | 4.370 | 531,789 | -0.22(-4.79%) |
Jun 09, 2022 | 4.630 | 4.680 | 4.540 | 4.590 | 225,827 | -0.07(-1.50%) |
Jun 08, 2022 | 4.820 | 5.040 | 4.650 | 4.660 | 309,061 | -0.21(-4.31%) |
Jun 07, 2022 | 4.520 | 4.892 | 4.500 | 4.870 | 324,951 | +0.27(+5.87%) |
Jun 06, 2022 | 4.780 | 4.828 | 4.535 | 4.600 | 497,960 | -0.14(-2.95%) |
Jun 03, 2022 | 4.800 | 4.870 | 4.680 | 4.740 | 464,746 | -0.19(-3.85%) |
Jun 02, 2022 | 5.020 | 5.140 | 4.755 | 4.930 | 692,657 | -0.08(-1.60%) |