Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.730 | 4.744 | 4.636 | 4.655 | 5,516,207 | -0.02(-0.40%) |
May 05, 2023 | 4.514 | 4.692 | 4.457 | 4.674 | 13,342,008 | +0.25(+5.74%) |
May 04, 2023 | 4.617 | 4.645 | 4.420 | 4.420 | 8,833,318 | -0.19(-4.08%) |
May 03, 2023 | 4.504 | 4.664 | 4.401 | 4.608 | 8,647,884 | +0.08(+1.66%) |
May 02, 2023 | 4.664 | 4.664 | 4.469 | 4.533 | 7,320,035 | -0.07(-1.43%) |
May 01, 2023 | 4.674 | 4.725 | 4.589 | 4.598 | 1,470,505 | -0.09(-2.00%) |
Apr 28, 2023 | 4.561 | 4.721 | 4.547 | 4.692 | 4,851,679 | +0.12(+2.67%) |
Apr 27, 2023 | 4.495 | 4.598 | 4.457 | 4.570 | 5,716,411 | +0.13(+2.97%) |
Apr 26, 2023 | 4.523 | 4.523 | 4.439 | 4.439 | 4,889,326 | -0.02(-0.42%) |
Apr 25, 2023 | 4.523 | 4.523 | 4.420 | 4.457 | 7,471,107 | -0.20(-4.24%) |
Apr 24, 2023 | 4.617 | 4.692 | 4.580 | 4.655 | 4,338,187 | +0.01(+0.20%) |
Apr 21, 2023 | 4.739 | 4.786 | 4.551 | 4.645 | 3,330,335 | -0.13(-2.76%) |
Apr 20, 2023 | 4.721 | 4.824 | 4.711 | 4.777 | 6,207,874 | +0.08(+1.60%) |
Apr 19, 2023 | 4.758 | 4.768 | 4.645 | 4.702 | 4,712,448 | -0.20(-4.03%) |
Apr 18, 2023 | 4.852 | 4.942 | 4.848 | 4.899 | 5,568,270 | -0.04(-0.76%) |
Apr 17, 2023 | 5.031 | 5.040 | 4.918 | 4.937 | 5,952,608 | -0.06(-1.13%) |
Apr 14, 2023 | 4.843 | 4.993 | 4.843 | 4.993 | 11,530,208 | +0.07(+1.34%) |
Apr 13, 2023 | 4.862 | 4.946 | 4.852 | 4.927 | 9,044,563 | +0.07(+1.35%) |
Apr 12, 2023 | 4.880 | 4.927 | 4.829 | 4.862 | 7,568,840 | +0.04(+0.78%) |
Apr 11, 2023 | 4.768 | 4.890 | 4.754 | 4.824 | 8,611,766 | +0.28(+6.21%) |
Apr 10, 2023 | 4.495 | 4.589 | 4.476 | 4.542 | 9,140,276 | +0.12(+2.77%) |
Apr 06, 2023 | 4.429 | 4.434 | 4.359 | 4.420 | 6,369,361 | -0.03(-0.63%) |
Apr 05, 2023 | 4.476 | 4.551 | 4.410 | 4.448 | 8,267,829 | -0.11(-2.47%) |
Apr 04, 2023 | 4.674 | 4.683 | 4.561 | 4.561 | 8,349,291 | -0.12(-2.61%) |
Apr 03, 2023 | 4.608 | 4.721 | 4.608 | 4.683 | 5,219,937 | +0.05(+1.01%) |
Mar 31, 2023 | 4.768 | 4.796 | 4.636 | 4.636 | 8,015,415 | -0.03(-0.60%) |
Mar 30, 2023 | 4.617 | 4.683 | 4.523 | 4.664 | 8,510,837 | +0.18(+3.98%) |
Mar 29, 2023 | 4.504 | 4.542 | 4.429 | 4.486 | 6,139,771 | +0.01(+0.21%) |
Mar 28, 2023 | 4.467 | 4.523 | 4.457 | 4.476 | 5,013,716 | +0.06(+1.28%) |
Mar 27, 2023 | 4.420 | 4.434 | 4.363 | 4.420 | 4,317,655 | +0.03(+0.64%) |
Mar 24, 2023 | 4.279 | 4.401 | 4.241 | 4.391 | 7,122,446 | +0.12(+2.86%) |
Mar 23, 2023 | 4.439 | 4.457 | 4.232 | 4.269 | 11,243,649 | -0.09(-2.16%) |
Mar 22, 2023 | 4.288 | 4.462 | 4.260 | 4.363 | 9,377,923 | +0.03(+0.66%) |
Mar 21, 2023 | 4.361 | 4.375 | 4.290 | 4.335 | 6,717,596 | +0.04(+1.04%) |
Mar 20, 2023 | 4.308 | 4.339 | 4.263 | 4.290 | 6,917,312 | +0.03(+0.63%) |
Mar 17, 2023 | 4.344 | 4.370 | 4.254 | 4.263 | 14,741,566 | -0.13(-3.06%) |
Mar 16, 2023 | 4.290 | 4.415 | 4.250 | 4.397 | 10,374,767 | +0.10(+2.29%) |
Mar 15, 2023 | 4.451 | 4.451 | 4.214 | 4.299 | 20,249,158 | -0.28(-6.11%) |
Mar 14, 2023 | 4.614 | 4.650 | 4.561 | 4.578 | 10,804,055 | +0.07(+1.58%) |
Mar 13, 2023 | 4.578 | 4.614 | 4.498 | 4.507 | 8,616,528 | -0.09(-1.93%) |
Mar 10, 2023 | 4.703 | 4.752 | 4.587 | 4.596 | 7,367,917 | -0.13(-2.82%) |
Mar 09, 2023 | 4.907 | 4.947 | 4.721 | 4.730 | 11,988,724 | -0.23(-4.66%) |
Mar 08, 2023 | 4.916 | 5.012 | 4.907 | 4.961 | 5,887,487 | +0.15(+3.14%) |
Mar 07, 2023 | 4.970 | 4.979 | 4.792 | 4.810 | 8,450,940 | -0.08(-1.64%) |
Mar 06, 2023 | 4.979 | 4.992 | 4.872 | 4.890 | 9,923,158 | -0.13(-2.65%) |
Mar 03, 2023 | 5.112 | 5.121 | 5.005 | 5.023 | 6,502,472 | -0.02(-0.35%) |
Mar 02, 2023 | 5.023 | 5.081 | 4.970 | 5.041 | 10,298,726 | -0.02(-0.35%) |
Mar 01, 2023 | 4.979 | 5.130 | 4.934 | 5.059 | 17,067,068 | +0.20(+4.02%) |
Feb 28, 2023 | 4.872 | 4.916 | 4.841 | 4.863 | 10,248,708 | +0.03(+0.55%) |
Feb 27, 2023 | 4.845 | 4.899 | 4.827 | 4.836 | 7,945,230 | +0.02(+0.37%) |
Feb 24, 2023 | 4.899 | 4.916 | 4.765 | 4.819 | 9,634,430 | -0.12(-2.52%) |
Feb 23, 2023 | 4.952 | 5.019 | 4.831 | 4.943 | 7,522,959 | +0.09(+1.83%) |
Feb 22, 2023 | 4.836 | 4.925 | 4.765 | 4.854 | 12,918,067 | +0.04(+0.74%) |
Feb 21, 2023 | 4.934 | 4.987 | 4.801 | 4.819 | 4,565,510 | -0.11(-2.17%) |
Feb 17, 2023 | 4.907 | 4.943 | 4.863 | 4.925 | 7,560,303 | -0.01(-0.18%) |
Feb 16, 2023 | 4.934 | 5.005 | 4.899 | 4.934 | 9,395,200 | +0.07(+1.46%) |
Feb 15, 2023 | 4.890 | 4.925 | 4.810 | 4.863 | 9,790,128 | -0.07(-1.44%) |
Feb 14, 2023 | 4.925 | 5.011 | 4.890 | 4.934 | 11,075,613 | +0.00(+0.00%) |
Feb 13, 2023 | 4.783 | 4.943 | 4.770 | 4.934 | 8,783,074 | +0.09(+1.83%) |
Feb 10, 2023 | 4.863 | 4.907 | 4.792 | 4.845 | 11,894,330 | -0.01(-0.18%) |
Feb 09, 2023 | 5.005 | 5.023 | 4.845 | 4.854 | 22,209,046 | -0.48(-9.00%) |
Feb 08, 2023 | 5.334 | 5.383 | 5.275 | 5.334 | 6,446,950 | -0.02(-0.33%) |
Feb 07, 2023 | 5.379 | 5.445 | 5.334 | 5.352 | 7,473,904 | +0.02(+0.33%) |
Feb 06, 2023 | 5.236 | 5.334 | 5.210 | 5.334 | 10,429,040 | -0.07(-1.32%) |
Feb 03, 2023 | 5.441 | 5.507 | 5.379 | 5.405 | 8,201,512 | -0.04(-0.65%) |
Feb 02, 2023 | 5.601 | 5.623 | 5.410 | 5.441 | 11,803,261 | -0.25(-4.38%) |
Feb 01, 2023 | 5.619 | 5.708 | 5.521 | 5.690 | 8,548,186 | -0.09(-1.54%) |
Jan 31, 2023 | 5.788 | 5.825 | 5.734 | 5.779 | 8,668,607 | +0.14(+2.52%) |
Jan 30, 2023 | 5.610 | 5.708 | 5.610 | 5.636 | 6,738,690 | -0.01(-0.16%) |
Jan 27, 2023 | 5.770 | 5.796 | 5.614 | 5.645 | 7,802,823 | -0.18(-3.05%) |
Jan 26, 2023 | 5.743 | 5.823 | 5.681 | 5.823 | 9,718,538 | +0.14(+2.50%) |
Jan 25, 2023 | 5.565 | 5.694 | 5.556 | 5.681 | 7,265,750 | +0.06(+1.11%) |
Jan 24, 2023 | 5.619 | 5.641 | 5.556 | 5.619 | 7,278,642 | +0.03(+0.48%) |
Jan 23, 2023 | 5.690 | 5.716 | 5.570 | 5.592 | 6,942,218 | -0.12(-2.02%) |
Jan 20, 2023 | 5.708 | 5.734 | 5.672 | 5.708 | 7,359,653 | -0.04(-0.77%) |
Jan 19, 2023 | 5.770 | 5.814 | 5.699 | 5.752 | 7,601,053 | +0.01(+0.15%) |
Jan 18, 2023 | 5.859 | 5.916 | 5.734 | 5.743 | 13,911,239 | +0.11(+1.89%) |
Jan 17, 2023 | 5.645 | 5.761 | 5.610 | 5.636 | 16,983,628 | -0.04(-0.78%) |
Jan 13, 2023 | 5.654 | 5.699 | 5.619 | 5.681 | 8,679,948 | +0.04(+0.63%) |
Jan 12, 2023 | 5.592 | 5.681 | 5.539 | 5.645 | 11,767,477 | +0.07(+1.28%) |
Jan 11, 2023 | 5.343 | 5.588 | 5.334 | 5.574 | 24,108,308 | +0.12(+2.12%) |
Jan 10, 2023 | 5.316 | 5.521 | 5.263 | 5.459 | 37,828,944 | +0.23(+4.42%) |
Jan 09, 2023 | 5.174 | 5.316 | 5.152 | 5.227 | 9,403,597 | +0.05(+1.03%) |
Jan 06, 2023 | 5.192 | 5.250 | 5.139 | 5.174 | 10,750,485 | +0.16(+3.19%) |
Jan 05, 2023 | 4.872 | 5.067 | 4.863 | 5.014 | 10,753,870 | +0.19(+3.87%) |
Jan 04, 2023 | 4.801 | 4.845 | 4.747 | 4.827 | 12,233,709 | -0.01(-0.18%) |
Jan 03, 2023 | 4.934 | 4.961 | 4.819 | 4.836 | 13,284,335 | -0.09(-1.81%) |
Dec 30, 2022 | 4.987 | 5.041 | 4.899 | 4.925 | 3,764,571 | -0.06(-1.25%) |
Dec 29, 2022 | 5.094 | 5.103 | 4.961 | 4.987 | 6,526,121 | +0.00(+0.00%) |
Dec 28, 2022 | 5.085 | 5.094 | 4.983 | 4.987 | 9,589,571 | -0.02(-0.36%) |
Dec 27, 2022 | 4.907 | 5.054 | 4.890 | 5.005 | 12,601,966 | +0.01(+0.18%) |
Dec 23, 2022 | 4.979 | 5.023 | 4.912 | 4.996 | 22,769,096 | -0.17(-3.27%) |
Dec 22, 2022 | 5.174 | 5.187 | 5.041 | 5.165 | 15,779,105 | -0.08(-1.53%) |
Dec 21, 2022 | 5.227 | 5.250 | 5.183 | 5.245 | 10,217,513 | +0.04(+0.85%) |
Dec 20, 2022 | 5.183 | 5.294 | 5.174 | 5.201 | 13,848,142 | +0.20(+4.09%) |
Dec 19, 2022 | 5.059 | 5.067 | 4.970 | 4.996 | 13,983,267 | -0.05(-1.06%) |
Dec 16, 2022 | 5.076 | 5.147 | 5.023 | 5.050 | 16,133,108 | -0.02(-0.35%) |
Dec 15, 2022 | 5.174 | 5.224 | 5.063 | 5.067 | 14,862,483 | -0.16(-3.06%) |
Dec 14, 2022 | 5.121 | 5.263 | 5.112 | 5.227 | 11,617,630 | +0.03(+0.51%) |
Dec 13, 2022 | 5.343 | 5.370 | 5.192 | 5.201 | 14,684,554 | -0.07(-1.35%) |
Dec 12, 2022 | 5.156 | 5.285 | 5.107 | 5.272 | 12,102,543 | -0.05(-1.00%) |
Dec 09, 2022 | 5.299 | 5.396 | 5.281 | 5.325 | 15,677,915 | +0.04(+0.84%) |
Dec 08, 2022 | 5.352 | 5.405 | 5.272 | 5.281 | 10,950,891 | -0.04(-0.83%) |
Dec 07, 2022 | 5.290 | 5.352 | 5.214 | 5.325 | 13,775,803 | +0.05(+1.01%) |
Dec 06, 2022 | 5.334 | 5.387 | 5.196 | 5.272 | 20,521,412 | +0.07(+1.37%) |
Dec 05, 2022 | 5.299 | 5.316 | 5.165 | 5.201 | 15,149,934 | -0.14(-2.66%) |
Dec 02, 2022 | 5.316 | 5.441 | 5.290 | 5.343 | 15,622,738 | +0.05(+1.01%) |
Dec 01, 2022 | 5.334 | 5.383 | 5.245 | 5.290 | 17,567,230 | -0.13(-2.46%) |
Nov 30, 2022 | 5.334 | 5.521 | 5.325 | 5.423 | 40,520,380 | +0.16(+3.04%) |
Nov 29, 2022 | 5.076 | 5.272 | 5.067 | 5.263 | 20,513,174 | +0.39(+8.03%) |
Nov 28, 2022 | 4.801 | 4.943 | 4.783 | 4.872 | 12,736,849 | -0.06(-1.26%) |
Nov 25, 2022 | 4.979 | 5.032 | 4.890 | 4.934 | 6,428,910 | +0.05(+1.09%) |
Nov 23, 2022 | 4.774 | 4.881 | 4.734 | 4.881 | 13,072,069 | +0.04(+0.92%) |
Nov 22, 2022 | 4.765 | 4.854 | 4.712 | 4.836 | 21,721,784 | +0.14(+2.90%) |
Nov 21, 2022 | 4.617 | 4.712 | 4.553 | 4.700 | 16,913,384 | +0.08(+1.79%) |
Nov 18, 2022 | 4.708 | 4.716 | 4.572 | 4.617 | 16,603,055 | -0.04(-0.89%) |
Nov 17, 2022 | 4.592 | 4.667 | 4.521 | 4.659 | 20,549,254 | -0.06(-1.23%) |
Nov 16, 2022 | 4.815 | 4.882 | 4.659 | 4.716 | 16,019,290 | -0.18(-3.71%) |
Nov 15, 2022 | 4.898 | 4.964 | 4.869 | 4.898 | 9,913,310 | +0.03(+0.68%) |
Nov 14, 2022 | 4.815 | 4.956 | 4.799 | 4.865 | 21,972,796 | +0.03(+0.68%) |
Nov 11, 2022 | 4.617 | 4.869 | 4.592 | 4.832 | 28,898,772 | +0.43(+9.76%) |
Nov 10, 2022 | 4.419 | 4.497 | 4.328 | 4.402 | 20,999,680 | -0.14(-3.09%) |
Nov 09, 2022 | 4.535 | 4.642 | 4.485 | 4.543 | 22,164,632 | +0.17(+3.77%) |
Nov 08, 2022 | 4.270 | 4.419 | 4.262 | 4.378 | 18,215,298 | +0.11(+2.51%) |
Nov 07, 2022 | 4.345 | 4.369 | 4.221 | 4.270 | 18,411,634 | -0.13(-3.00%) |
Nov 04, 2022 | 4.411 | 4.507 | 4.328 | 4.402 | 15,563,376 | +0.27(+6.60%) |
Nov 03, 2022 | 4.089 | 4.188 | 4.060 | 4.130 | 10,083,580 | +0.08(+2.04%) |
Nov 02, 2022 | 4.237 | 4.039 | 4.047 | 7,880,088 | -0.19(-4.48%) | |
Nov 01, 2022 | 4.163 | 4.279 | 4.084 | 4.237 | 20,654,228 | +0.12(+3.01%) |
Oct 31, 2022 | 3.932 | 4.151 | 3.911 | 4.113 | 16,767,879 | +0.13(+3.32%) |
Oct 28, 2022 | 4.023 | 4.043 | 3.837 | 3.981 | 23,378,026 | -0.15(-3.60%) |
Oct 27, 2022 | 4.072 | 4.221 | 4.002 | 4.130 | 17,831,954 | +0.02(+0.60%) |
Oct 26, 2022 | 4.105 | 4.196 | 4.064 | 4.105 | 16,009,375 | -0.03(-0.80%) |
Oct 25, 2022 | 4.138 | 4.217 | 4.113 | 4.138 | 11,041,277 | -0.06(-1.38%) |
Oct 24, 2022 | 4.188 | 4.229 | 4.138 | 4.196 | 12,578,479 | -0.10(-2.31%) |
Oct 21, 2022 | 4.155 | 4.357 | 4.126 | 4.295 | 16,908,372 | +0.13(+3.17%) |
Oct 20, 2022 | 4.023 | 4.221 | 4.010 | 4.163 | 15,010,252 | +0.14(+3.49%) |
Oct 19, 2022 | 4.080 | 4.122 | 4.014 | 4.023 | 10,915,664 | -0.07(-1.62%) |
Oct 18, 2022 | 4.113 | 4.142 | 4.014 | 4.089 | 11,125,398 | +0.08(+2.06%) |
Oct 17, 2022 | 3.981 | 4.047 | 3.973 | 4.006 | 9,517,428 | +0.08(+2.11%) |
Oct 14, 2022 | 4.056 | 4.072 | 3.899 | 3.923 | 10,849,823 | -0.15(-3.65%) |
Oct 13, 2022 | 3.956 | 4.113 | 3.916 | 4.072 | 12,426,124 | +0.08(+2.07%) |
Oct 12, 2022 | 4.072 | 4.072 | 3.965 | 3.990 | 5,557,023 | -0.08(-2.03%) |
Oct 11, 2022 | 4.056 | 4.130 | 4.014 | 4.072 | 8,890,856 | +0.01(+0.20%) |
Oct 10, 2022 | 4.105 | 4.130 | 4.064 | 4.064 | 11,431,513 | +0.03(+0.82%) |
Oct 07, 2022 | 4.047 | 4.151 | 4.014 | 4.031 | 19,414,066 | -0.03(-0.81%) |
Oct 06, 2022 | 4.039 | 4.105 | 4.023 | 4.064 | 11,760,230 | +0.03(+0.82%) |
Oct 05, 2022 | 4.039 | 4.080 | 3.956 | 4.031 | 12,248,363 | -0.06(-1.41%) |
Oct 04, 2022 | 4.097 | 4.163 | 4.039 | 4.089 | 15,273,569 | +0.07(+1.85%) |
Oct 03, 2022 | 3.948 | 4.072 | 3.923 | 4.014 | 14,491,426 | +0.28(+7.52%) |
Sep 30, 2022 | 3.601 | 3.808 | 3.585 | 3.733 | 12,418,834 | +0.11(+2.96%) |
Sep 29, 2022 | 3.610 | 3.647 | 3.543 | 3.626 | 15,577,449 | -0.06(-1.57%) |
Sep 28, 2022 | 3.651 | 3.713 | 3.638 | 3.684 | 12,919,403 | +0.01(+0.22%) |
Sep 27, 2022 | 3.626 | 3.725 | 3.614 | 3.676 | 13,863,152 | +0.12(+3.49%) |
Sep 26, 2022 | 3.733 | 3.771 | 3.543 | 3.552 | 20,018,146 | -0.29(-7.53%) |
Sep 23, 2022 | 3.841 | 3.857 | 3.762 | 3.841 | 16,270,220 | -0.14(-3.53%) |
Sep 22, 2022 | 3.940 | 4.014 | 3.919 | 3.981 | 16,569,039 | +0.14(+3.66%) |
Sep 21, 2022 | 3.890 | 3.956 | 3.833 | 3.841 | 14,416,291 | +0.00(+0.00%) |
Sep 20, 2022 | 3.800 | 3.874 | 3.791 | 3.841 | 17,250,036 | -0.06(-1.48%) |
Sep 19, 2022 | 3.601 | 3.915 | 3.577 | 3.899 | 23,812,388 | +0.27(+7.52%) |
Sep 16, 2022 | 3.585 | 3.651 | 3.560 | 3.626 | 17,386,780 | +0.02(+0.46%) |
Sep 15, 2022 | 3.634 | 3.676 | 3.585 | 3.610 | 14,960,117 | -0.03(-0.91%) |
Sep 14, 2022 | 3.742 | 3.766 | 3.593 | 3.643 | 27,813,826 | -0.13(-3.50%) |
Sep 13, 2022 | 3.882 | 3.940 | 3.766 | 3.775 | 15,191,181 | -0.21(-5.38%) |
Sep 12, 2022 | 4.023 | 4.047 | 3.948 | 3.990 | 14,592,590 | +0.03(+0.83%) |
Sep 09, 2022 | 3.833 | 3.956 | 3.833 | 3.956 | 44,080,996 | +0.19(+5.04%) |
Sep 08, 2022 | 3.816 | 3.866 | 3.725 | 3.766 | 14,905,809 | -0.08(-2.15%) |
Sep 07, 2022 | 3.758 | 3.866 | 3.667 | 3.849 | 12,123,837 | +0.05(+1.30%) |
Sep 06, 2022 | 3.882 | 3.890 | 3.775 | 3.800 | 12,049,509 | -0.03(-0.86%) |
Sep 02, 2022 | 3.791 | 3.890 | 3.733 | 3.833 | 16,876,082 | +0.14(+3.80%) |
Sep 01, 2022 | 3.709 | 3.717 | 3.589 | 3.692 | 15,430,664 | -0.03(-0.89%) |
Aug 31, 2022 | 3.791 | 3.820 | 3.725 | 3.725 | 17,187,292 | -0.08(-2.17%) |
Aug 30, 2022 | 3.940 | 3.948 | 3.808 | 3.808 | 16,400,324 | -0.12(-3.15%) |
Aug 29, 2022 | 3.907 | 3.998 | 3.890 | 3.932 | 12,548,770 | +0.02(+0.42%) |
Aug 26, 2022 | 4.031 | 4.056 | 3.907 | 3.915 | 15,116,683 | -0.11(-2.67%) |
Aug 25, 2022 | 3.973 | 4.023 | 3.940 | 4.023 | 17,796,162 | +0.07(+1.67%) |
Aug 24, 2022 | 3.923 | 4.006 | 3.907 | 3.956 | 20,098,364 | -0.06(-1.44%) |
Aug 23, 2022 | 3.800 | 4.014 | 3.783 | 4.014 | 23,450,172 | +0.29(+7.76%) |
Aug 22, 2022 | 3.717 | 3.766 | 3.676 | 3.725 | 20,174,418 | -0.07(-1.96%) |
Aug 19, 2022 | 3.816 | 3.833 | 3.738 | 3.800 | 21,773,840 | -0.08(-2.13%) |
Aug 18, 2022 | 3.981 | 4.006 | 3.849 | 3.882 | 17,823,218 | -0.08(-2.08%) |
Aug 17, 2022 | 3.866 | 3.998 | 3.833 | 3.965 | 20,411,514 | +0.02(+0.63%) |
Aug 16, 2022 | 4.089 | 4.113 | 3.857 | 3.940 | 25,531,442 | -0.16(-3.85%) |
Aug 15, 2022 | 4.033 | 4.106 | 3.985 | 4.098 | 15,050,502 | -0.02(-0.58%) |
Aug 12, 2022 | 4.090 | 4.162 | 4.065 | 4.122 | 17,662,910 | +0.12(+3.01%) |
Aug 11, 2022 | 4.057 | 4.118 | 3.993 | 4.001 | 18,606,334 | -0.05(-1.19%) |
Aug 10, 2022 | 4.049 | 4.088 | 4.001 | 4.049 | 24,831,668 | +0.06(+1.61%) |
Aug 09, 2022 | 3.921 | 3.985 | 3.881 | 3.985 | 18,468,722 | +0.06(+1.43%) |
Aug 08, 2022 | 3.889 | 3.961 | 3.865 | 3.929 | 21,390,472 | +0.06(+1.66%) |
Aug 05, 2022 | 3.728 | 3.879 | 3.700 | 3.865 | 19,496,424 | +0.14(+3.66%) |
Aug 04, 2022 | 3.583 | 3.776 | 3.547 | 3.728 | 22,375,272 | +0.16(+4.50%) |
Aug 03, 2022 | 3.648 | 3.680 | 3.531 | 3.567 | 18,676,336 | -0.17(-4.52%) |
Aug 02, 2022 | 3.672 | 3.768 | 3.609 | 3.736 | 25,924,606 | +0.05(+1.31%) |
Aug 01, 2022 | 3.736 | 3.752 | 3.648 | 3.688 | 25,927,926 | -0.10(-2.75%) |
Jul 29, 2022 | 3.720 | 3.840 | 3.720 | 3.792 | 21,661,278 | +0.02(+0.43%) |
Jul 28, 2022 | 3.776 | 3.816 | 3.692 | 3.776 | 15,059,481 | +0.10(+2.62%) |
Jul 27, 2022 | 3.664 | 3.704 | 3.575 | 3.680 | 18,559,032 | +0.04(+1.10%) |
Jul 26, 2022 | 3.656 | 3.676 | 3.567 | 3.640 | 13,774,115 | +0.00(+0.00%) |
Jul 25, 2022 | 3.583 | 3.672 | 3.547 | 3.640 | 18,472,798 | +0.16(+4.62%) |
Jul 22, 2022 | 3.632 | 3.680 | 3.471 | 3.479 | 16,624,218 | -0.03(-0.92%) |
Jul 21, 2022 | 3.463 | 3.523 | 3.401 | 3.511 | 20,155,722 | +0.00(+0.00%) |
Jul 20, 2022 | 3.503 | 3.559 | 3.447 | 3.511 | 16,041,090 | -0.06(-1.58%) |
Jul 19, 2022 | 3.479 | 3.591 | 3.463 | 3.567 | 13,565,927 | +0.10(+2.78%) |
Jul 18, 2022 | 3.543 | 3.598 | 3.439 | 3.471 | 20,676,386 | -0.02(-0.69%) |
Jul 15, 2022 | 3.310 | 3.503 | 3.286 | 3.495 | 33,244,618 | +0.22(+6.88%) |
Jul 14, 2022 | 3.318 | 3.318 | 3.230 | 3.270 | 24,314,622 | -0.20(-5.79%) |
Jul 13, 2022 | 3.399 | 3.551 | 3.374 | 3.471 | 20,785,564 | +0.08(+2.37%) |
Jul 12, 2022 | 3.326 | 3.475 | 3.310 | 3.391 | 23,194,062 | -0.03(-0.94%) |
Jul 11, 2022 | 3.423 | 3.491 | 3.415 | 3.423 | 17,492,460 | -0.14(-3.84%) |
Jul 08, 2022 | 3.615 | 3.615 | 3.487 | 3.559 | 18,040,660 | +0.03(+0.91%) |
Jul 07, 2022 | 3.471 | 3.559 | 3.463 | 3.527 | 36,186,500 | +0.23(+7.07%) |
Jul 06, 2022 | 3.246 | 3.318 | 3.166 | 3.294 | 23,166,780 | +0.03(+0.99%) |
Jul 05, 2022 | 3.262 | 3.270 | 3.174 | 3.262 | 25,403,734 | -0.12(-3.56%) |
Jul 01, 2022 | 3.342 | 3.411 | 3.238 | 3.382 | 21,118,492 | -0.06(-1.86%) |
Jun 30, 2022 | 3.455 | 3.516 | 3.374 | 3.447 | 24,926,650 | -0.12(-3.38%) |
Jun 29, 2022 | 3.615 | 3.624 | 3.527 | 3.567 | 16,726,628 | -0.01(-0.22%) |
Jun 28, 2022 | 3.672 | 3.712 | 3.543 | 3.575 | 24,002,070 | -0.04(-1.11%) |
Jun 27, 2022 | 3.583 | 3.688 | 3.559 | 3.615 | 23,685,076 | +0.08(+2.27%) |
Jun 24, 2022 | 3.479 | 3.583 | 3.411 | 3.535 | 25,718,970 | +0.14(+4.02%) |
Jun 23, 2022 | 3.615 | 3.619 | 3.350 | 3.399 | 36,949,500 | -0.14(-3.86%) |
Jun 22, 2022 | 3.519 | 3.599 | 3.483 | 3.535 | 24,757,468 | -0.17(-4.56%) |
Jun 21, 2022 | 3.728 | 3.768 | 3.672 | 3.704 | 22,319,632 | +0.02(+0.44%) |
Jun 17, 2022 | 3.768 | 3.832 | 3.648 | 3.688 | 46,653,088 | -0.13(-3.37%) |
Jun 16, 2022 | 3.961 | 3.993 | 3.760 | 3.816 | 13,674,657 | -0.21(-5.19%) |
Jun 15, 2022 | 3.993 | 4.102 | 3.946 | 4.025 | 32,945,236 | +0.07(+1.83%) |
Jun 14, 2022 | 4.057 | 4.057 | 3.929 | 3.953 | 15,831,959 | -0.10(-2.57%) |
Jun 13, 2022 | 4.178 | 4.202 | 3.969 | 4.057 | 22,412,698 | -0.35(-8.01%) |
Jun 10, 2022 | 4.339 | 4.459 | 4.286 | 4.411 | 22,933,046 | -0.08(-1.79%) |
Jun 09, 2022 | 4.644 | 4.644 | 4.491 | 4.491 | 21,388,924 | -0.24(-5.09%) |
Jun 08, 2022 | 4.989 | 4.997 | 4.724 | 4.732 | 25,301,368 | -0.31(-6.21%) |
Jun 07, 2022 | 4.981 | 5.046 | 4.929 | 5.046 | 16,555,870 | -0.01(-0.16%) |
Jun 06, 2022 | 5.126 | 5.134 | 5.013 | 5.054 | 13,218,554 | +0.01(+0.16%) |
Jun 03, 2022 | 5.021 | 5.094 | 4.989 | 5.046 | 13,482,914 | -0.03(-0.63%) |
Jun 02, 2022 | 4.949 | 5.134 | 4.936 | 5.078 | 17,120,042 | +0.22(+4.46%) |