Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6.418 | 6.475 | 6.258 | 6.399 | 671,978 | +0.02(+0.30%) |
Jun 29, 2023 | 6.220 | 6.437 | 6.220 | 6.380 | 268,937 | +0.14(+2.27%) |
Jun 28, 2023 | 6.286 | 6.286 | 6.144 | 6.239 | 187,097 | +0.00(+0.08%) |
Jun 27, 2023 | 6.229 | 6.305 | 6.102 | 6.234 | 289,230 | +0.05(+0.84%) |
Jun 26, 2023 | 6.267 | 6.371 | 6.050 | 6.182 | 423,771 | -0.07(-1.06%) |
Jun 23, 2023 | 6.673 | 6.697 | 6.210 | 6.248 | 4,861,156 | -0.45(-6.77%) |
Jun 22, 2023 | 6.617 | 6.768 | 6.503 | 6.702 | 402,510 | -0.02(-0.28%) |
Jun 21, 2023 | 6.475 | 6.844 | 6.475 | 6.721 | 566,389 | +0.17(+2.60%) |
Jun 20, 2023 | 6.361 | 6.574 | 6.201 | 6.551 | 494,081 | +0.20(+3.12%) |
Jun 16, 2023 | 5.993 | 6.361 | 5.894 | 6.352 | 669,010 | +0.42(+7.01%) |
Jun 15, 2023 | 6.012 | 6.116 | 5.936 | 5.936 | 280,135 | -0.07(-1.10%) |
Jun 14, 2023 | 6.040 | 6.136 | 5.983 | 6.002 | 152,600 | -0.02(-0.31%) |
Jun 13, 2023 | 5.946 | 6.106 | 5.931 | 6.021 | 253,529 | +0.13(+2.25%) |
Jun 12, 2023 | 5.898 | 5.927 | 5.804 | 5.889 | 178,634 | +0.00(+0.00%) |
Jun 09, 2023 | 5.946 | 6.016 | 5.875 | 5.889 | 131,844 | -0.04(-0.64%) |
Jun 08, 2023 | 5.879 | 5.946 | 5.837 | 5.927 | 169,190 | +0.07(+1.13%) |
Jun 07, 2023 | 5.879 | 5.936 | 5.822 | 5.861 | 182,339 | +0.01(+0.16%) |
Jun 06, 2023 | 5.908 | 5.993 | 5.804 | 5.851 | 253,734 | -0.06(-0.96%) |
Jun 05, 2023 | 5.823 | 5.955 | 5.775 | 5.908 | 164,050 | +0.11(+1.96%) |
Jun 02, 2023 | 5.643 | 5.851 | 5.643 | 5.794 | 138,264 | +0.18(+3.20%) |
Jun 01, 2023 | 5.416 | 5.648 | 5.416 | 5.615 | 182,025 | +0.19(+3.48%) |
May 31, 2023 | 5.501 | 5.539 | 5.397 | 5.426 | 237,541 | -0.02(-0.35%) |
May 30, 2023 | 5.445 | 5.510 | 5.333 | 5.445 | 198,312 | +0.01(+0.17%) |
May 26, 2023 | 5.547 | 5.561 | 5.426 | 5.435 | 132,979 | -0.01(-0.17%) |
May 25, 2023 | 5.482 | 5.528 | 5.398 | 5.445 | 173,287 | +0.01(+0.17%) |
May 24, 2023 | 5.575 | 5.575 | 5.412 | 5.435 | 354,138 | -0.20(-3.47%) |
May 23, 2023 | 5.649 | 5.751 | 5.621 | 5.630 | 95,874 | -0.01(-0.25%) |
May 22, 2023 | 5.658 | 5.705 | 5.593 | 5.644 | 136,183 | +0.00(+0.08%) |
May 19, 2023 | 5.593 | 5.658 | 5.556 | 5.640 | 129,139 | +0.07(+1.34%) |
May 18, 2023 | 5.640 | 5.640 | 5.449 | 5.565 | 150,345 | -0.07(-1.32%) |
May 17, 2023 | 5.426 | 5.658 | 5.426 | 5.640 | 172,168 | +0.20(+3.76%) |
May 16, 2023 | 5.640 | 5.714 | 5.435 | 5.435 | 154,118 | -0.27(-4.72%) |
May 15, 2023 | 5.658 | 5.723 | 5.603 | 5.705 | 136,610 | +0.02(+0.33%) |
May 12, 2023 | 5.714 | 5.788 | 5.630 | 5.686 | 93,838 | +0.00(+0.00%) |
May 11, 2023 | 5.714 | 5.853 | 5.649 | 5.686 | 127,232 | +0.08(+1.49%) |
May 10, 2023 | 5.621 | 5.640 | 5.505 | 5.603 | 111,913 | -0.02(-0.33%) |
May 09, 2023 | 5.621 | 5.677 | 5.584 | 5.621 | 144,529 | -0.03(-0.49%) |
May 08, 2023 | 5.640 | 5.691 | 5.584 | 5.649 | 147,203 | +0.07(+1.16%) |
May 05, 2023 | 5.593 | 5.649 | 5.519 | 5.584 | 157,190 | +0.21(+3.98%) |
May 04, 2023 | 5.695 | 5.714 | 5.315 | 5.370 | 183,566 | -0.34(-6.02%) |
May 03, 2023 | 5.668 | 5.844 | 5.612 | 5.714 | 205,600 | +0.10(+1.82%) |
May 02, 2023 | 5.733 | 5.751 | 5.584 | 5.612 | 115,511 | -0.12(-2.11%) |
May 01, 2023 | 5.807 | 5.900 | 5.644 | 5.733 | 155,586 | -0.04(-0.64%) |
Apr 28, 2023 | 5.760 | 5.849 | 5.742 | 5.770 | 97,186 | +0.03(+0.49%) |
Apr 27, 2023 | 5.640 | 5.779 | 5.640 | 5.742 | 155,773 | +0.10(+1.81%) |
Apr 26, 2023 | 5.705 | 5.770 | 5.626 | 5.640 | 125,838 | -0.10(-1.78%) |
Apr 25, 2023 | 5.881 | 5.881 | 5.658 | 5.742 | 217,173 | -0.22(-3.74%) |
Apr 24, 2023 | 5.751 | 5.993 | 5.723 | 5.965 | 145,658 | +0.22(+3.88%) |
Apr 21, 2023 | 5.779 | 5.779 | 5.686 | 5.742 | 157,373 | -0.07(-1.28%) |
Apr 20, 2023 | 5.872 | 5.937 | 5.770 | 5.816 | 140,612 | -0.07(-1.11%) |
Apr 19, 2023 | 5.891 | 5.909 | 5.788 | 5.881 | 100,435 | -0.01(-0.16%) |
Apr 18, 2023 | 6.011 | 6.021 | 5.863 | 5.891 | 118,896 | -0.10(-1.71%) |
Apr 17, 2023 | 5.760 | 6.039 | 5.751 | 5.993 | 211,238 | +0.24(+4.20%) |
Apr 14, 2023 | 5.593 | 5.760 | 5.593 | 5.751 | 123,019 | +0.14(+2.48%) |
Apr 13, 2023 | 5.593 | 5.672 | 5.584 | 5.612 | 121,248 | +0.02(+0.33%) |
Apr 12, 2023 | 5.463 | 5.621 | 5.407 | 5.593 | 175,911 | +0.19(+3.44%) |
Apr 11, 2023 | 5.361 | 5.463 | 5.356 | 5.407 | 146,201 | +0.06(+1.04%) |
Apr 10, 2023 | 5.138 | 5.403 | 5.110 | 5.352 | 190,205 | +0.23(+4.54%) |
Apr 06, 2023 | 5.138 | 5.184 | 5.092 | 5.119 | 111,191 | +0.00(+0.00%) |
Apr 05, 2023 | 5.073 | 5.143 | 5.026 | 5.119 | 181,453 | +0.05(+0.92%) |
Apr 04, 2023 | 5.268 | 5.273 | 4.859 | 5.073 | 384,606 | -0.20(-3.70%) |
Apr 03, 2023 | 5.426 | 5.426 | 5.157 | 5.268 | 311,912 | -0.19(-3.41%) |
Mar 31, 2023 | 5.389 | 5.482 | 5.342 | 5.454 | 217,975 | +0.11(+2.09%) |
Mar 30, 2023 | 5.305 | 5.380 | 5.259 | 5.342 | 272,977 | +0.04(+0.70%) |
Mar 29, 2023 | 5.342 | 5.398 | 5.249 | 5.305 | 116,414 | +0.01(+0.18%) |
Mar 28, 2023 | 5.352 | 5.398 | 5.287 | 5.296 | 144,088 | -0.05(-0.87%) |
Mar 27, 2023 | 5.389 | 5.389 | 5.226 | 5.342 | 179,412 | +0.00(+0.00%) |
Mar 24, 2023 | 5.194 | 5.366 | 5.129 | 5.342 | 146,830 | +0.12(+2.22%) |
Mar 23, 2023 | 5.138 | 5.333 | 5.138 | 5.226 | 166,658 | +0.11(+2.09%) |
Mar 22, 2023 | 5.110 | 5.226 | 5.036 | 5.119 | 167,171 | +0.01(+0.18%) |
Mar 21, 2023 | 4.711 | 5.138 | 4.701 | 5.110 | 285,603 | +0.26(+5.36%) |
Mar 20, 2023 | 5.073 | 5.101 | 4.766 | 4.850 | 418,404 | -0.29(-5.61%) |
Mar 17, 2023 | 5.203 | 5.203 | 4.961 | 5.138 | 598,135 | -0.20(-3.66%) |
Mar 16, 2023 | 5.333 | 5.474 | 4.711 | 5.333 | 630,960 | -0.29(-5.12%) |
Mar 15, 2023 | 5.612 | 5.695 | 5.528 | 5.621 | 228,044 | -0.14(-2.42%) |
Mar 14, 2023 | 5.491 | 5.871 | 5.485 | 5.760 | 339,637 | +0.25(+4.55%) |
Mar 13, 2023 | 5.881 | 5.891 | 5.500 | 5.510 | 521,657 | -0.56(-9.19%) |
Mar 10, 2023 | 6.160 | 6.160 | 6.030 | 6.067 | 238,792 | -0.14(-2.25%) |
Mar 09, 2023 | 6.457 | 6.513 | 6.188 | 6.206 | 263,127 | -0.25(-3.88%) |
Mar 08, 2023 | 6.494 | 6.494 | 6.383 | 6.457 | 246,916 | -0.05(-0.71%) |
Mar 07, 2023 | 6.494 | 6.522 | 6.411 | 6.504 | 221,185 | -0.01(-0.14%) |
Mar 06, 2023 | 6.355 | 6.615 | 6.253 | 6.513 | 559,077 | +0.20(+3.24%) |
Mar 03, 2023 | 6.160 | 6.313 | 6.058 | 6.309 | 327,456 | +0.15(+2.41%) |
Mar 02, 2023 | 5.946 | 6.179 | 5.844 | 6.160 | 289,072 | +0.08(+1.38%) |
Mar 01, 2023 | 6.169 | 6.225 | 6.049 | 6.076 | 157,882 | -0.09(-1.51%) |
Feb 28, 2023 | 6.114 | 6.271 | 6.052 | 6.169 | 325,460 | +0.06(+0.91%) |
Feb 27, 2023 | 6.004 | 6.351 | 5.976 | 6.114 | 451,152 | +0.17(+2.93%) |
Feb 24, 2023 | 6.040 | 6.040 | 5.885 | 5.940 | 193,292 | -0.17(-2.84%) |
Feb 23, 2023 | 5.830 | 6.123 | 5.829 | 6.114 | 311,185 | +0.35(+6.03%) |
Feb 22, 2023 | 5.574 | 5.766 | 5.574 | 5.766 | 292,439 | +0.19(+3.45%) |
Feb 21, 2023 | 5.583 | 5.628 | 5.510 | 5.574 | 272,190 | -0.05(-0.98%) |
Feb 17, 2023 | 5.674 | 5.747 | 5.601 | 5.628 | 236,160 | -0.03(-0.49%) |
Feb 16, 2023 | 5.610 | 5.757 | 5.574 | 5.656 | 205,622 | +0.04(+0.65%) |
Feb 15, 2023 | 5.693 | 5.757 | 5.592 | 5.619 | 117,816 | -0.09(-1.60%) |
Feb 14, 2023 | 5.628 | 5.793 | 5.606 | 5.711 | 308,540 | +0.05(+0.81%) |
Feb 13, 2023 | 5.628 | 5.683 | 5.601 | 5.665 | 230,539 | +0.04(+0.65%) |
Feb 10, 2023 | 5.720 | 5.757 | 5.583 | 5.628 | 227,332 | -0.13(-2.23%) |
Feb 09, 2023 | 5.656 | 5.985 | 5.619 | 5.757 | 387,239 | +0.16(+2.78%) |
Feb 08, 2023 | 5.510 | 5.766 | 5.491 | 5.601 | 338,801 | +0.09(+1.66%) |
Feb 07, 2023 | 5.491 | 5.574 | 5.445 | 5.510 | 267,804 | +0.01(+0.17%) |
Feb 06, 2023 | 5.564 | 5.564 | 5.418 | 5.500 | 224,412 | -0.01(-0.17%) |
Feb 03, 2023 | 5.491 | 5.574 | 5.473 | 5.510 | 186,076 | +0.00(+0.00%) |
Feb 02, 2023 | 5.555 | 5.610 | 5.500 | 5.510 | 249,213 | -0.02(-0.33%) |
Feb 01, 2023 | 5.601 | 5.711 | 5.482 | 5.528 | 328,991 | -0.03(-0.49%) |
Jan 31, 2023 | 5.436 | 5.583 | 5.436 | 5.555 | 241,143 | +0.14(+2.53%) |
Jan 30, 2023 | 5.418 | 5.583 | 5.409 | 5.418 | 318,649 | +0.11(+2.07%) |
Jan 27, 2023 | 5.244 | 5.336 | 5.198 | 5.308 | 197,769 | +0.06(+1.22%) |
Jan 26, 2023 | 5.381 | 5.418 | 5.145 | 5.244 | 256,080 | -0.10(-1.88%) |
Jan 25, 2023 | 5.336 | 5.436 | 5.299 | 5.345 | 195,412 | -0.05(-0.85%) |
Jan 24, 2023 | 5.326 | 5.455 | 5.272 | 5.391 | 148,474 | +0.06(+1.20%) |
Jan 23, 2023 | 5.491 | 5.491 | 5.326 | 5.326 | 203,455 | -0.13(-2.35%) |
Jan 20, 2023 | 5.299 | 5.482 | 5.290 | 5.455 | 182,046 | +0.18(+3.47%) |
Jan 19, 2023 | 5.235 | 5.285 | 5.098 | 5.272 | 149,310 | +0.02(+0.35%) |
Jan 18, 2023 | 5.281 | 5.427 | 5.244 | 5.253 | 147,206 | -0.06(-1.20%) |
Jan 17, 2023 | 5.262 | 5.423 | 5.262 | 5.317 | 212,025 | +0.12(+2.29%) |
Jan 13, 2023 | 5.180 | 5.207 | 5.089 | 5.198 | 97,506 | +0.01(+0.18%) |
Jan 12, 2023 | 5.125 | 5.345 | 5.107 | 5.189 | 276,982 | +0.08(+1.61%) |
Jan 11, 2023 | 5.034 | 5.153 | 5.014 | 5.107 | 248,598 | +0.12(+2.39%) |
Jan 10, 2023 | 4.878 | 5.098 | 4.878 | 4.988 | 289,250 | +0.11(+2.25%) |
Jan 09, 2023 | 4.997 | 5.034 | 4.832 | 4.878 | 232,532 | -0.13(-2.56%) |
Jan 06, 2023 | 4.915 | 5.034 | 4.915 | 5.006 | 148,855 | +0.14(+2.82%) |
Jan 05, 2023 | 4.823 | 4.905 | 4.741 | 4.869 | 110,420 | +0.00(+0.00%) |
Jan 04, 2023 | 4.997 | 4.997 | 4.841 | 4.869 | 164,885 | -0.08(-1.66%) |
Jan 03, 2023 | 4.787 | 5.070 | 4.787 | 4.951 | 232,511 | +0.24(+5.05%) |
Dec 30, 2022 | 4.722 | 4.768 | 4.613 | 4.713 | 124,556 | -0.02(-0.39%) |
Dec 29, 2022 | 4.649 | 4.768 | 4.649 | 4.732 | 54,122 | +0.10(+2.17%) |
Dec 28, 2022 | 4.787 | 4.797 | 4.603 | 4.631 | 72,893 | -0.14(-2.88%) |
Dec 27, 2022 | 4.777 | 4.805 | 4.679 | 4.768 | 91,998 | -0.01(-0.19%) |
Dec 23, 2022 | 4.576 | 4.805 | 4.576 | 4.777 | 77,709 | +0.16(+3.57%) |
Dec 22, 2022 | 4.668 | 4.668 | 4.521 | 4.613 | 139,772 | -0.13(-2.70%) |
Dec 21, 2022 | 4.668 | 4.796 | 4.658 | 4.741 | 91,882 | +0.11(+2.37%) |
Dec 20, 2022 | 4.475 | 4.649 | 4.466 | 4.631 | 136,532 | +0.15(+3.27%) |
Dec 19, 2022 | 4.576 | 4.695 | 4.430 | 4.484 | 157,485 | -0.10(-2.20%) |
Dec 16, 2022 | 4.484 | 4.594 | 4.484 | 4.585 | 154,560 | +0.05(+1.21%) |
Dec 15, 2022 | 4.512 | 4.576 | 4.484 | 4.530 | 95,050 | -0.05(-1.00%) |
Dec 14, 2022 | 4.585 | 4.631 | 4.512 | 4.576 | 74,548 | +0.00(+0.00%) |
Dec 13, 2022 | 4.622 | 4.750 | 4.549 | 4.576 | 98,506 | -0.02(-0.40%) |
Dec 12, 2022 | 4.484 | 4.613 | 4.484 | 4.594 | 112,575 | +0.11(+2.45%) |
Dec 09, 2022 | 4.484 | 4.549 | 4.430 | 4.484 | 99,442 | -0.02(-0.41%) |
Dec 08, 2022 | 4.484 | 4.576 | 4.457 | 4.503 | 85,161 | +0.04(+0.82%) |
Dec 07, 2022 | 4.576 | 4.576 | 4.402 | 4.466 | 117,356 | -0.12(-2.59%) |
Dec 06, 2022 | 4.613 | 4.636 | 4.530 | 4.585 | 43,096 | -0.06(-1.38%) |
Dec 05, 2022 | 4.603 | 4.713 | 4.540 | 4.649 | 125,432 | +0.01(+0.20%) |
Dec 02, 2022 | 4.686 | 4.704 | 4.593 | 4.640 | 90,316 | -0.05(-1.17%) |
Dec 01, 2022 | 4.677 | 4.841 | 4.603 | 4.695 | 133,477 | +0.00(+0.00%) |
Nov 30, 2022 | 4.649 | 4.732 | 4.603 | 4.695 | 128,557 | +0.05(+1.18%) |
Nov 29, 2022 | 4.649 | 4.802 | 4.598 | 4.640 | 141,271 | +0.03(+0.58%) |
Nov 28, 2022 | 4.532 | 4.685 | 4.505 | 4.613 | 156,300 | +0.07(+1.58%) |
Nov 25, 2022 | 4.443 | 4.613 | 4.443 | 4.541 | 82,539 | +0.12(+2.64%) |
Nov 23, 2022 | 4.407 | 4.438 | 4.371 | 4.425 | 185,799 | +0.02(+0.41%) |
Nov 22, 2022 | 4.416 | 4.461 | 4.353 | 4.407 | 94,062 | +0.02(+0.41%) |
Nov 21, 2022 | 4.344 | 4.407 | 4.286 | 4.389 | 115,563 | +0.05(+1.24%) |
Nov 18, 2022 | 4.272 | 4.398 | 4.272 | 4.335 | 126,233 | +0.05(+1.26%) |
Nov 17, 2022 | 4.326 | 4.344 | 4.182 | 4.281 | 110,914 | -0.02(-0.42%) |
Nov 16, 2022 | 4.505 | 4.529 | 4.272 | 4.299 | 170,972 | -0.25(-5.52%) |
Nov 15, 2022 | 4.523 | 4.689 | 4.505 | 4.550 | 158,873 | +0.01(+0.20%) |
Nov 14, 2022 | 4.604 | 4.667 | 4.532 | 4.541 | 304,295 | -0.01(-0.20%) |
Nov 11, 2022 | 4.389 | 4.577 | 4.380 | 4.550 | 138,981 | +0.15(+3.47%) |
Nov 10, 2022 | 4.541 | 4.577 | 4.200 | 4.398 | 453,390 | -0.23(-5.04%) |
Nov 09, 2022 | 4.613 | 4.703 | 4.604 | 4.631 | 94,330 | +0.02(+0.39%) |
Nov 08, 2022 | 4.577 | 4.703 | 4.577 | 4.613 | 122,223 | +0.04(+0.78%) |
Nov 07, 2022 | 4.452 | 4.640 | 4.425 | 4.577 | 95,103 | +0.17(+3.87%) |
Nov 04, 2022 | 4.272 | 4.416 | 4.272 | 4.407 | 87,308 | +0.20(+4.69%) |
Nov 03, 2022 | 4.236 | 4.272 | 4.102 | 4.209 | 160,664 | -0.05(-1.26%) |
Nov 02, 2022 | 4.371 | 4.425 | 4.245 | 4.263 | 144,899 | -0.10(-2.26%) |
Nov 01, 2022 | 4.389 | 4.389 | 4.317 | 4.362 | 108,112 | +0.03(+0.62%) |
Oct 31, 2022 | 4.398 | 4.425 | 4.263 | 4.335 | 255,017 | -0.03(-0.62%) |
Oct 28, 2022 | 4.335 | 4.389 | 4.245 | 4.362 | 172,557 | +0.01(+0.21%) |
Oct 27, 2022 | 4.676 | 4.712 | 4.353 | 4.353 | 130,512 | -0.27(-5.83%) |
Oct 26, 2022 | 4.712 | 4.775 | 4.604 | 4.622 | 139,526 | +0.02(+0.39%) |
Oct 25, 2022 | 4.470 | 4.613 | 4.470 | 4.604 | 84,323 | +0.15(+3.43%) |
Oct 24, 2022 | 4.470 | 4.487 | 4.402 | 4.452 | 105,447 | -0.01(-0.20%) |
Oct 21, 2022 | 4.398 | 4.479 | 4.366 | 4.461 | 175,847 | +0.07(+1.64%) |
Oct 20, 2022 | 4.371 | 4.416 | 4.343 | 4.389 | 98,362 | +0.02(+0.41%) |
Oct 19, 2022 | 4.308 | 4.385 | 4.290 | 4.371 | 103,036 | +0.05(+1.25%) |
Oct 18, 2022 | 4.227 | 4.371 | 4.227 | 4.317 | 132,537 | +0.07(+1.69%) |
Oct 17, 2022 | 4.218 | 4.299 | 4.164 | 4.245 | 99,383 | +0.03(+0.64%) |
Oct 14, 2022 | 4.236 | 4.308 | 4.182 | 4.218 | 127,316 | +0.00(+0.00%) |
Oct 13, 2022 | 4.120 | 4.272 | 4.075 | 4.218 | 79,754 | +0.10(+2.40%) |
Oct 12, 2022 | 4.128 | 4.160 | 3.945 | 4.120 | 120,158 | +0.10(+2.46%) |
Oct 11, 2022 | 4.057 | 4.111 | 3.949 | 4.021 | 120,172 | -0.07(-1.75%) |
Oct 10, 2022 | 4.218 | 4.299 | 4.039 | 4.093 | 139,072 | -0.13(-3.18%) |
Oct 07, 2022 | 4.308 | 4.353 | 4.187 | 4.227 | 107,178 | -0.10(-2.28%) |
Oct 06, 2022 | 4.263 | 4.344 | 4.254 | 4.326 | 79,861 | +0.02(+0.42%) |
Oct 05, 2022 | 4.245 | 4.317 | 4.209 | 4.308 | 106,576 | +0.04(+0.84%) |
Oct 04, 2022 | 4.218 | 4.308 | 4.218 | 4.272 | 108,689 | +0.09(+2.15%) |
Oct 03, 2022 | 4.227 | 4.275 | 4.147 | 4.182 | 194,880 | +0.04(+0.87%) |
Sep 30, 2022 | 4.039 | 4.214 | 4.039 | 4.146 | 189,312 | +0.10(+2.44%) |
Sep 29, 2022 | 4.030 | 4.075 | 3.959 | 4.048 | 167,401 | -0.05(-1.31%) |
Sep 28, 2022 | 4.093 | 4.155 | 4.007 | 4.102 | 128,153 | +0.06(+1.56%) |
Sep 27, 2022 | 3.994 | 4.084 | 3.976 | 4.039 | 84,438 | +0.05(+1.35%) |
Sep 26, 2022 | 4.057 | 4.111 | 3.956 | 3.985 | 125,731 | -0.10(-2.42%) |
Sep 23, 2022 | 4.146 | 4.218 | 3.967 | 4.084 | 340,587 | -0.13(-3.19%) |
Sep 22, 2022 | 4.236 | 4.272 | 4.173 | 4.218 | 138,881 | +0.00(+0.00%) |
Sep 21, 2022 | 4.353 | 4.353 | 4.211 | 4.218 | 104,034 | -0.08(-1.88%) |
Sep 20, 2022 | 4.326 | 4.344 | 4.272 | 4.299 | 131,274 | +0.00(+0.00%) |
Sep 19, 2022 | 4.272 | 4.353 | 4.120 | 4.299 | 175,425 | +0.08(+1.92%) |
Sep 16, 2022 | 4.514 | 4.514 | 4.200 | 4.218 | 737,937 | -0.27(-6.00%) |
Sep 15, 2022 | 4.407 | 4.514 | 4.389 | 4.487 | 154,278 | +0.06(+1.42%) |
Sep 14, 2022 | 4.434 | 4.550 | 4.416 | 4.425 | 156,636 | -0.02(-0.40%) |
Sep 13, 2022 | 4.443 | 4.595 | 4.400 | 4.443 | 117,055 | -0.07(-1.59%) |
Sep 12, 2022 | 4.532 | 4.622 | 4.505 | 4.514 | 105,281 | +0.03(+0.60%) |
Sep 09, 2022 | 4.380 | 4.505 | 4.348 | 4.487 | 160,465 | +0.16(+3.73%) |
Sep 08, 2022 | 4.398 | 4.398 | 4.299 | 4.326 | 140,314 | -0.07(-1.63%) |
Sep 07, 2022 | 4.308 | 4.429 | 4.304 | 4.398 | 210,103 | +0.04(+1.03%) |
Sep 06, 2022 | 4.353 | 4.443 | 4.308 | 4.353 | 268,550 | -0.04(-0.82%) |
Sep 02, 2022 | 4.335 | 4.411 | 4.308 | 4.389 | 198,227 | +0.04(+0.82%) |
Sep 01, 2022 | 4.461 | 4.580 | 4.308 | 4.353 | 220,027 | -0.14(-3.19%) |
Aug 31, 2022 | 4.487 | 4.541 | 4.416 | 4.496 | 261,195 | +0.08(+1.73%) |
Aug 30, 2022 | 4.570 | 4.570 | 4.341 | 4.420 | 267,007 | -0.15(-3.29%) |
Aug 29, 2022 | 4.579 | 4.685 | 4.526 | 4.570 | 151,880 | -0.02(-0.39%) |
Aug 26, 2022 | 4.606 | 4.632 | 4.484 | 4.588 | 153,708 | -0.03(-0.57%) |
Aug 25, 2022 | 4.646 | 4.646 | 4.496 | 4.615 | 125,634 | +0.04(+0.97%) |
Aug 24, 2022 | 4.482 | 4.597 | 4.453 | 4.570 | 247,721 | +0.04(+0.98%) |
Aug 23, 2022 | 4.517 | 4.685 | 4.500 | 4.526 | 160,921 | +0.04(+0.99%) |
Aug 22, 2022 | 4.491 | 4.491 | 4.323 | 4.482 | 374,297 | +0.01(+0.20%) |
Aug 19, 2022 | 4.526 | 4.588 | 4.456 | 4.473 | 244,815 | -0.16(-3.44%) |
Aug 18, 2022 | 4.632 | 4.677 | 4.566 | 4.632 | 275,774 | +0.00(+0.00%) |
Aug 17, 2022 | 4.650 | 4.677 | 4.570 | 4.632 | 153,530 | -0.14(-2.96%) |
Aug 16, 2022 | 4.862 | 4.862 | 4.730 | 4.774 | 140,729 | -0.07(-1.46%) |
Aug 15, 2022 | 4.889 | 4.965 | 4.641 | 4.845 | 350,847 | -0.16(-3.18%) |
Aug 12, 2022 | 4.880 | 5.030 | 4.809 | 5.004 | 265,436 | +0.16(+3.28%) |
Aug 11, 2022 | 5.004 | 5.030 | 4.783 | 4.845 | 253,104 | -0.06(-1.26%) |
Aug 10, 2022 | 4.659 | 5.119 | 4.606 | 4.906 | 613,390 | +0.62(+14.43%) |
Aug 09, 2022 | 4.456 | 4.456 | 4.288 | 4.288 | 198,623 | -0.18(-3.96%) |
Aug 08, 2022 | 4.288 | 4.464 | 4.288 | 4.464 | 187,634 | +0.22(+5.21%) |
Aug 05, 2022 | 4.075 | 4.296 | 4.075 | 4.243 | 211,038 | +0.19(+4.58%) |
Aug 04, 2022 | 4.341 | 4.341 | 4.058 | 4.058 | 294,141 | -0.28(-6.52%) |
Aug 03, 2022 | 4.606 | 4.606 | 4.294 | 4.341 | 264,641 | -0.10(-2.19%) |
Aug 02, 2022 | 4.588 | 4.615 | 4.420 | 4.438 | 206,969 | -0.13(-2.90%) |
Aug 01, 2022 | 4.491 | 4.702 | 4.442 | 4.570 | 440,557 | +0.08(+1.77%) |
Jul 29, 2022 | 4.553 | 4.588 | 4.441 | 4.491 | 120,950 | -0.01(-0.20%) |
Jul 28, 2022 | 4.570 | 4.601 | 4.456 | 4.500 | 128,537 | -0.05(-1.16%) |
Jul 27, 2022 | 4.323 | 4.579 | 4.288 | 4.553 | 359,043 | +0.28(+6.63%) |
Jul 26, 2022 | 4.199 | 4.332 | 4.146 | 4.270 | 190,003 | +0.06(+1.47%) |
Jul 25, 2022 | 4.137 | 4.239 | 3.934 | 4.208 | 413,967 | +0.07(+1.71%) |
Jul 22, 2022 | 4.190 | 4.270 | 4.075 | 4.137 | 133,821 | -0.04(-0.85%) |
Jul 21, 2022 | 4.058 | 4.181 | 3.983 | 4.173 | 285,856 | +0.08(+1.94%) |
Jul 20, 2022 | 4.128 | 4.128 | 4.031 | 4.093 | 360,350 | +0.01(+0.22%) |
Jul 19, 2022 | 4.067 | 4.102 | 4.031 | 4.084 | 307,591 | +0.06(+1.54%) |
Jul 18, 2022 | 4.005 | 4.120 | 3.996 | 4.022 | 234,612 | +0.02(+0.44%) |
Jul 15, 2022 | 3.881 | 4.031 | 3.828 | 4.005 | 176,797 | +0.13(+3.42%) |
Jul 14, 2022 | 3.872 | 3.881 | 3.739 | 3.872 | 271,314 | -0.04(-0.91%) |
Jul 13, 2022 | 3.987 | 4.040 | 3.846 | 3.907 | 379,900 | -0.09(-2.21%) |
Jul 12, 2022 | 4.137 | 4.143 | 3.934 | 3.996 | 609,358 | -0.26(-6.03%) |
Jul 11, 2022 | 4.341 | 4.358 | 4.208 | 4.252 | 229,059 | -0.12(-2.83%) |
Jul 08, 2022 | 4.367 | 4.438 | 4.314 | 4.376 | 164,835 | -0.02(-0.40%) |
Jul 07, 2022 | 4.367 | 4.544 | 4.341 | 4.394 | 246,892 | +0.15(+3.54%) |
Jul 06, 2022 | 4.296 | 4.332 | 4.181 | 4.243 | 466,945 | -0.11(-2.64%) |
Jul 05, 2022 | 4.358 | 4.358 | 4.200 | 4.358 | 463,999 | -0.09(-1.99%) |