Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.941 | 4.965 | 4.903 | 4.941 | 4,414,303 | +0.01(+0.19%) |
Jun 29, 2023 | 4.875 | 4.932 | 4.875 | 4.932 | 4,118,358 | +0.06(+1.16%) |
Jun 28, 2023 | 4.988 | 5.003 | 4.846 | 4.875 | 6,949,885 | -0.13(-2.65%) |
Jun 27, 2023 | 5.064 | 5.069 | 4.969 | 5.007 | 3,969,051 | +0.00(+0.00%) |
Jun 26, 2023 | 4.969 | 5.036 | 4.969 | 5.007 | 3,559,380 | +0.06(+1.15%) |
Jun 23, 2023 | 4.913 | 4.988 | 4.884 | 4.951 | 3,244,538 | -0.02(-0.38%) |
Jun 22, 2023 | 5.045 | 5.045 | 4.922 | 4.969 | 5,311,986 | -0.09(-1.69%) |
Jun 21, 2023 | 5.017 | 5.083 | 5.003 | 5.055 | 4,314,925 | +0.00(+0.00%) |
Jun 20, 2023 | 5.083 | 5.111 | 5.007 | 5.055 | 6,372,566 | -0.01(-0.19%) |
Jun 16, 2023 | 4.998 | 5.094 | 4.979 | 5.064 | 7,160,236 | -0.02(-0.37%) |
Jun 15, 2023 | 5.111 | 5.121 | 5.026 | 5.083 | 6,943,153 | +0.49(+10.74%) |
May 08, 2023 | 4.664 | 4.678 | 4.572 | 4.590 | 5,593,709 | -0.02(-0.40%) |
May 05, 2023 | 4.451 | 4.627 | 4.396 | 4.609 | 13,529,463 | +0.25(+5.74%) |
May 04, 2023 | 4.553 | 4.581 | 4.358 | 4.358 | 8,957,426 | -0.19(-4.08%) |
May 03, 2023 | 4.442 | 4.600 | 4.340 | 4.544 | 8,769,387 | +0.07(+1.66%) |
May 02, 2023 | 4.600 | 4.600 | 4.407 | 4.470 | 7,422,881 | -0.06(-1.43%) |
May 01, 2023 | 4.609 | 4.660 | 4.525 | 4.535 | 1,491,166 | -0.09(-2.00%) |
Apr 28, 2023 | 4.498 | 4.655 | 4.484 | 4.627 | 4,919,845 | +0.12(+2.67%) |
Apr 27, 2023 | 4.433 | 4.535 | 4.396 | 4.507 | 5,796,726 | +0.13(+2.97%) |
Apr 26, 2023 | 4.460 | 4.460 | 4.377 | 4.377 | 4,958,021 | -0.02(-0.42%) |
Apr 25, 2023 | 4.460 | 4.460 | 4.358 | 4.396 | 7,576,076 | -0.19(-4.24%) |
Apr 24, 2023 | 4.553 | 4.627 | 4.516 | 4.590 | 4,399,138 | +0.01(+0.20%) |
Apr 21, 2023 | 4.674 | 4.720 | 4.488 | 4.581 | 3,377,126 | -0.13(-2.76%) |
Apr 20, 2023 | 4.655 | 4.757 | 4.646 | 4.711 | 6,295,094 | +0.07(+1.60%) |
Apr 19, 2023 | 4.692 | 4.702 | 4.581 | 4.637 | 4,778,658 | -0.19(-4.03%) |
Apr 18, 2023 | 4.785 | 4.873 | 4.780 | 4.831 | 5,646,504 | -0.04(-0.76%) |
Apr 17, 2023 | 4.961 | 4.970 | 4.850 | 4.868 | 6,036,242 | -0.06(-1.13%) |
Apr 14, 2023 | 4.776 | 4.924 | 4.776 | 4.924 | 11,692,208 | +0.06(+1.34%) |
Apr 13, 2023 | 4.794 | 4.878 | 4.785 | 4.859 | 9,171,639 | +0.06(+1.35%) |
Apr 12, 2023 | 4.813 | 4.859 | 4.762 | 4.794 | 7,675,183 | +0.04(+0.78%) |
Apr 11, 2023 | 4.702 | 4.822 | 4.688 | 4.757 | 8,732,761 | +0.28(+6.21%) |
Apr 10, 2023 | 4.433 | 4.525 | 4.414 | 4.479 | 9,268,696 | +0.12(+2.77%) |
Apr 06, 2023 | 4.368 | 4.372 | 4.298 | 4.358 | 6,458,850 | -0.03(-0.63%) |
Apr 05, 2023 | 4.414 | 4.488 | 4.349 | 4.386 | 8,383,992 | -0.11(-2.47%) |
Apr 04, 2023 | 4.609 | 4.618 | 4.498 | 4.498 | 8,466,599 | -0.12(-2.61%) |
Apr 03, 2023 | 4.544 | 4.655 | 4.544 | 4.618 | 5,293,277 | +0.05(+1.01%) |
Mar 31, 2023 | 4.702 | 4.729 | 4.572 | 4.572 | 8,128,032 | -0.03(-0.60%) |
Mar 30, 2023 | 4.553 | 4.618 | 4.460 | 4.600 | 8,630,414 | +0.18(+3.98%) |
Mar 29, 2023 | 4.442 | 4.479 | 4.368 | 4.423 | 6,226,035 | +0.01(+0.21%) |
Mar 28, 2023 | 4.405 | 4.460 | 4.396 | 4.414 | 5,084,158 | +0.06(+1.28%) |
Mar 27, 2023 | 4.358 | 4.372 | 4.303 | 4.358 | 4,378,318 | +0.03(+0.64%) |
Mar 24, 2023 | 4.219 | 4.340 | 4.182 | 4.331 | 7,222,517 | +0.12(+2.86%) |
Mar 23, 2023 | 4.377 | 4.396 | 4.173 | 4.210 | 11,401,622 | -0.09(-2.16%) |
Mar 22, 2023 | 4.229 | 4.400 | 4.201 | 4.303 | 9,509,683 | +0.03(+0.66%) |
Mar 21, 2023 | 4.301 | 4.314 | 4.230 | 4.275 | 6,811,978 | +0.04(+1.04%) |
Mar 20, 2023 | 4.248 | 4.279 | 4.204 | 4.230 | 7,014,501 | +0.03(+0.63%) |
Mar 17, 2023 | 4.283 | 4.310 | 4.195 | 4.204 | 14,948,684 | -0.13(-3.05%) |
Mar 16, 2023 | 4.230 | 4.354 | 4.191 | 4.336 | 10,520,532 | +0.10(+2.29%) |
Mar 15, 2023 | 4.389 | 4.389 | 4.155 | 4.239 | 20,533,658 | -0.28(-6.11%) |
Mar 14, 2023 | 4.550 | 4.585 | 4.497 | 4.515 | 10,955,852 | +0.07(+1.58%) |
Mar 13, 2023 | 4.515 | 4.550 | 4.436 | 4.445 | 8,737,590 | -0.09(-1.93%) |
Mar 10, 2023 | 4.638 | 4.686 | 4.524 | 4.533 | 7,471,436 | -0.13(-2.82%) |
Mar 09, 2023 | 4.839 | 4.879 | 4.655 | 4.664 | 12,157,166 | -0.23(-4.66%) |
Mar 08, 2023 | 4.848 | 4.942 | 4.839 | 4.892 | 5,970,206 | +0.15(+3.14%) |
Mar 07, 2023 | 4.901 | 4.910 | 4.725 | 4.743 | 8,569,676 | -0.08(-1.64%) |
Mar 06, 2023 | 4.910 | 4.923 | 4.804 | 4.822 | 10,062,579 | -0.13(-2.65%) |
Mar 03, 2023 | 5.041 | 5.050 | 4.936 | 4.953 | 6,593,832 | -0.02(-0.35%) |
Mar 02, 2023 | 4.953 | 5.010 | 4.901 | 4.971 | 10,443,424 | -0.02(-0.35%) |
Mar 01, 2023 | 4.910 | 5.059 | 4.866 | 4.988 | 17,306,860 | +0.19(+4.02%) |
Feb 28, 2023 | 4.804 | 4.848 | 4.774 | 4.796 | 10,392,703 | +0.03(+0.55%) |
Feb 27, 2023 | 4.778 | 4.831 | 4.761 | 4.769 | 8,056,861 | +0.02(+0.37%) |
Feb 24, 2023 | 4.831 | 4.848 | 4.699 | 4.752 | 9,769,794 | -0.12(-2.52%) |
Feb 23, 2023 | 4.883 | 4.949 | 4.765 | 4.874 | 7,628,657 | +0.09(+1.83%) |
Feb 22, 2023 | 4.769 | 4.857 | 4.699 | 4.787 | 13,099,566 | +0.04(+0.74%) |
Feb 21, 2023 | 4.866 | 4.918 | 4.734 | 4.752 | 4,629,656 | -0.11(-2.17%) |
Feb 17, 2023 | 4.839 | 4.874 | 4.796 | 4.857 | 7,666,526 | -0.01(-0.18%) |
Feb 16, 2023 | 4.866 | 4.936 | 4.831 | 4.866 | 9,527,203 | +0.07(+1.46%) |
Feb 15, 2023 | 4.822 | 4.857 | 4.743 | 4.796 | 9,927,679 | -0.07(-1.44%) |
Feb 14, 2023 | 4.857 | 4.942 | 4.822 | 4.866 | 11,231,225 | +0.00(+0.00%) |
Feb 13, 2023 | 4.717 | 4.874 | 4.704 | 4.866 | 8,906,476 | +0.09(+1.83%) |
Feb 10, 2023 | 4.796 | 4.839 | 4.725 | 4.778 | 12,061,445 | -0.01(-0.18%) |
Feb 09, 2023 | 4.936 | 4.953 | 4.778 | 4.787 | 22,521,084 | -0.47(-9.00%) |
Feb 08, 2023 | 5.260 | 5.308 | 5.202 | 5.260 | 6,537,530 | -0.02(-0.33%) |
Feb 07, 2023 | 5.304 | 5.370 | 5.260 | 5.278 | 7,578,913 | +0.02(+0.33%) |
Feb 06, 2023 | 5.164 | 5.260 | 5.138 | 5.260 | 10,575,569 | -0.07(-1.32%) |
Feb 03, 2023 | 5.365 | 5.431 | 5.304 | 5.330 | 8,316,743 | -0.04(-0.65%) |
Feb 02, 2023 | 5.523 | 5.545 | 5.335 | 5.365 | 11,969,097 | -0.25(-4.38%) |
Feb 01, 2023 | 5.541 | 5.628 | 5.444 | 5.611 | 8,668,288 | -0.09(-1.54%) |
Jan 31, 2023 | 5.707 | 5.744 | 5.655 | 5.699 | 8,790,402 | +0.14(+2.52%) |
Jan 30, 2023 | 5.532 | 5.628 | 5.532 | 5.558 | 6,833,369 | -0.01(-0.16%) |
Jan 27, 2023 | 5.690 | 5.716 | 5.536 | 5.567 | 7,912,453 | -0.18(-3.05%) |
Jan 26, 2023 | 5.664 | 5.742 | 5.602 | 5.742 | 9,855,084 | +0.14(+2.50%) |
Jan 25, 2023 | 5.488 | 5.615 | 5.479 | 5.602 | 7,367,834 | +0.06(+1.11%) |
Jan 24, 2023 | 5.541 | 5.563 | 5.479 | 5.541 | 7,380,907 | +0.03(+0.48%) |
Jan 23, 2023 | 5.611 | 5.637 | 5.493 | 5.514 | 7,039,757 | -0.11(-2.02%) |
Jan 20, 2023 | 5.628 | 5.655 | 5.593 | 5.628 | 7,463,056 | -0.04(-0.77%) |
Jan 19, 2023 | 5.690 | 5.734 | 5.620 | 5.672 | 7,707,848 | +0.01(+0.15%) |
Jan 18, 2023 | 5.777 | 5.834 | 5.655 | 5.664 | 14,106,692 | +0.11(+1.89%) |
Jan 17, 2023 | 5.567 | 5.681 | 5.532 | 5.558 | 17,222,248 | -0.04(-0.78%) |
Jan 13, 2023 | 5.576 | 5.620 | 5.541 | 5.602 | 8,801,901 | +0.04(+0.63%) |
Jan 12, 2023 | 5.514 | 5.602 | 5.462 | 5.567 | 11,932,810 | +0.07(+1.28%) |
Jan 11, 2023 | 5.269 | 5.510 | 5.260 | 5.497 | 24,447,030 | +0.11(+2.12%) |
Jan 10, 2023 | 5.243 | 5.444 | 5.190 | 5.383 | 38,360,440 | +0.23(+4.42%) |
Jan 09, 2023 | 5.102 | 5.243 | 5.080 | 5.155 | 9,535,718 | +0.05(+1.03%) |
Jan 06, 2023 | 5.120 | 5.177 | 5.067 | 5.102 | 10,901,529 | +0.16(+3.19%) |
Jan 05, 2023 | 4.804 | 4.997 | 4.796 | 4.945 | 10,904,963 | +0.18(+3.87%) |
Jan 04, 2023 | 4.734 | 4.778 | 4.682 | 4.761 | 12,405,593 | -0.01(-0.18%) |
Jan 03, 2023 | 4.866 | 4.892 | 4.752 | 4.769 | 13,470,980 | -0.09(-1.81%) |
Dec 30, 2022 | 4.918 | 4.971 | 4.831 | 4.857 | 3,817,464 | -0.06(-1.25%) |
Dec 29, 2022 | 5.024 | 5.032 | 4.892 | 4.918 | 6,617,813 | +0.00(+0.00%) |
Dec 28, 2022 | 5.015 | 5.024 | 4.914 | 4.918 | 9,724,305 | -0.02(-0.36%) |
Dec 27, 2022 | 4.839 | 4.984 | 4.822 | 4.936 | 12,779,024 | +0.01(+0.18%) |
Dec 23, 2022 | 4.910 | 4.953 | 4.844 | 4.927 | 23,089,002 | -0.17(-3.27%) |
Dec 22, 2022 | 5.102 | 5.116 | 4.971 | 5.094 | 16,000,802 | -0.08(-1.53%) |
Dec 21, 2022 | 5.155 | 5.177 | 5.111 | 5.173 | 10,361,070 | +0.04(+0.85%) |
Dec 20, 2022 | 5.111 | 5.221 | 5.102 | 5.129 | 14,042,709 | +0.20(+4.09%) |
Dec 19, 2022 | 4.988 | 4.997 | 4.901 | 4.927 | 14,179,733 | -0.05(-1.06%) |
Dec 16, 2022 | 5.006 | 5.076 | 4.953 | 4.980 | 16,359,779 | -0.02(-0.35%) |
Dec 15, 2022 | 5.102 | 5.151 | 4.993 | 4.997 | 15,071,302 | -0.16(-3.06%) |
Dec 14, 2022 | 5.050 | 5.190 | 5.041 | 5.155 | 11,780,858 | +0.03(+0.51%) |
Dec 13, 2022 | 5.269 | 5.295 | 5.120 | 5.129 | 14,890,872 | -0.07(-1.35%) |
Dec 12, 2022 | 5.085 | 5.212 | 5.037 | 5.199 | 12,272,584 | -0.05(-1.00%) |
Dec 09, 2022 | 5.225 | 5.322 | 5.208 | 5.251 | 15,898,191 | +0.04(+0.84%) |
Dec 08, 2022 | 5.278 | 5.330 | 5.199 | 5.208 | 11,104,752 | -0.04(-0.83%) |
Dec 07, 2022 | 5.216 | 5.278 | 5.142 | 5.251 | 13,969,354 | +0.05(+1.01%) |
Dec 06, 2022 | 5.260 | 5.313 | 5.124 | 5.199 | 20,809,738 | +0.07(+1.37%) |
Dec 05, 2022 | 5.225 | 5.243 | 5.094 | 5.129 | 15,362,791 | -0.14(-2.66%) |
Dec 02, 2022 | 5.243 | 5.365 | 5.216 | 5.269 | 15,842,238 | +0.05(+1.01%) |
Dec 01, 2022 | 5.260 | 5.308 | 5.173 | 5.216 | 17,814,050 | -0.13(-2.46%) |
Nov 30, 2022 | 5.260 | 5.444 | 5.251 | 5.348 | 41,089,692 | +0.16(+3.04%) |
Nov 29, 2022 | 5.006 | 5.199 | 4.997 | 5.190 | 20,801,384 | +0.39(+8.03%) |
Nov 28, 2022 | 4.734 | 4.874 | 4.717 | 4.804 | 12,915,802 | -0.06(-1.26%) |
Nov 25, 2022 | 4.910 | 4.962 | 4.822 | 4.866 | 6,519,237 | +0.05(+1.09%) |
Nov 23, 2022 | 4.708 | 4.813 | 4.668 | 4.813 | 13,255,732 | +0.04(+0.92%) |
Nov 22, 2022 | 4.699 | 4.787 | 4.647 | 4.769 | 22,026,976 | +0.13(+2.90%) |
Nov 21, 2022 | 4.553 | 4.647 | 4.489 | 4.635 | 17,151,016 | +0.08(+1.79%) |
Nov 18, 2022 | 4.643 | 4.651 | 4.508 | 4.553 | 16,836,328 | -0.04(-0.89%) |
Nov 17, 2022 | 4.529 | 4.602 | 4.458 | 4.594 | 20,837,970 | -0.06(-1.23%) |
Nov 16, 2022 | 4.749 | 4.814 | 4.594 | 4.651 | 16,244,361 | -0.18(-3.71%) |
Nov 15, 2022 | 4.830 | 4.895 | 4.802 | 4.830 | 10,052,592 | +0.03(+0.68%) |
Nov 14, 2022 | 4.749 | 4.887 | 4.732 | 4.798 | 22,281,514 | +0.03(+0.68%) |
Nov 11, 2022 | 4.553 | 4.802 | 4.529 | 4.765 | 29,304,800 | +0.42(+9.76%) |
Nov 10, 2022 | 4.358 | 4.435 | 4.268 | 4.341 | 21,294,726 | -0.14(-3.09%) |
Nov 09, 2022 | 4.472 | 4.578 | 4.423 | 4.480 | 22,476,046 | +0.16(+3.77%) |
Nov 08, 2022 | 4.211 | 4.358 | 4.203 | 4.317 | 18,471,222 | +0.11(+2.51%) |
Nov 07, 2022 | 4.284 | 4.309 | 4.162 | 4.211 | 18,670,316 | -0.13(-3.00%) |
Nov 04, 2022 | 4.350 | 4.445 | 4.268 | 4.341 | 15,782,041 | +0.27(+6.60%) |
Nov 03, 2022 | 4.032 | 4.130 | 4.003 | 4.073 | 10,225,254 | +0.08(+2.04%) |
Nov 02, 2022 | 4.179 | 3.983 | 3.991 | 7,990,804 | -0.19(-4.48%) | |
Nov 01, 2022 | 4.105 | 4.219 | 4.028 | 4.179 | 20,944,420 | +0.12(+3.01%) |
Oct 31, 2022 | 3.877 | 4.093 | 3.857 | 4.056 | 17,003,468 | +0.13(+3.32%) |
Oct 28, 2022 | 3.967 | 3.987 | 3.784 | 3.926 | 23,706,486 | -0.15(-3.60%) |
Oct 27, 2022 | 4.016 | 4.162 | 3.946 | 4.073 | 18,082,492 | +0.02(+0.60%) |
Oct 26, 2022 | 4.048 | 4.138 | 4.008 | 4.048 | 16,234,306 | -0.03(-0.80%) |
Oct 25, 2022 | 4.081 | 4.158 | 4.056 | 4.081 | 11,196,407 | -0.06(-1.38%) |
Oct 24, 2022 | 4.130 | 4.170 | 4.081 | 4.138 | 12,755,206 | -0.10(-2.31%) |
Oct 21, 2022 | 4.097 | 4.297 | 4.069 | 4.236 | 17,145,934 | +0.13(+3.17%) |
Oct 20, 2022 | 3.967 | 4.162 | 3.955 | 4.105 | 15,221,145 | +0.14(+3.49%) |
Oct 19, 2022 | 4.024 | 4.064 | 3.959 | 3.967 | 11,069,029 | -0.07(-1.62%) |
Oct 18, 2022 | 4.056 | 4.085 | 3.959 | 4.032 | 11,281,710 | +0.08(+2.06%) |
Oct 17, 2022 | 3.926 | 3.991 | 3.918 | 3.951 | 9,651,148 | +0.08(+2.11%) |
Oct 14, 2022 | 3.999 | 4.016 | 3.845 | 3.869 | 11,002,263 | -0.15(-3.65%) |
Oct 13, 2022 | 3.902 | 4.056 | 3.861 | 4.016 | 12,600,711 | +0.08(+2.07%) |
Oct 12, 2022 | 4.016 | 4.016 | 3.910 | 3.934 | 5,635,099 | -0.08(-2.03%) |
Oct 11, 2022 | 3.999 | 4.073 | 3.959 | 4.016 | 9,015,772 | +0.01(+0.20%) |
Oct 10, 2022 | 4.048 | 4.073 | 4.008 | 4.008 | 11,592,126 | +0.03(+0.82%) |
Oct 07, 2022 | 3.991 | 4.093 | 3.959 | 3.975 | 19,686,834 | -0.03(-0.81%) |
Oct 06, 2022 | 3.983 | 4.048 | 3.967 | 4.008 | 11,925,461 | +0.03(+0.82%) |
Oct 05, 2022 | 3.983 | 4.024 | 3.902 | 3.975 | 12,420,452 | -0.06(-1.41%) |
Oct 04, 2022 | 4.040 | 4.105 | 3.983 | 4.032 | 15,488,162 | +0.07(+1.85%) |
Oct 03, 2022 | 3.893 | 4.016 | 3.869 | 3.959 | 14,695,030 | +0.28(+7.52%) |
Sep 30, 2022 | 3.551 | 3.755 | 3.535 | 3.682 | 12,593,319 | +0.11(+2.96%) |
Sep 29, 2022 | 3.560 | 3.596 | 3.494 | 3.576 | 15,796,312 | -0.06(-1.57%) |
Sep 28, 2022 | 3.600 | 3.661 | 3.588 | 3.633 | 13,100,921 | +0.01(+0.22%) |
Sep 27, 2022 | 3.576 | 3.674 | 3.564 | 3.625 | 14,057,929 | +0.12(+3.49%) |
Sep 26, 2022 | 3.682 | 3.718 | 3.494 | 3.503 | 20,299,400 | -0.29(-7.53%) |
Sep 23, 2022 | 3.788 | 3.804 | 3.710 | 3.788 | 16,498,816 | -0.14(-3.53%) |
Sep 22, 2022 | 3.885 | 3.959 | 3.865 | 3.926 | 16,801,834 | +0.14(+3.66%) |
Sep 21, 2022 | 3.836 | 3.902 | 3.779 | 3.788 | 14,618,840 | +0.00(+0.00%) |
Sep 20, 2022 | 3.747 | 3.820 | 3.739 | 3.788 | 17,492,398 | -0.06(-1.48%) |
Sep 19, 2022 | 3.551 | 3.861 | 3.527 | 3.845 | 24,146,952 | +0.27(+7.52%) |
Sep 16, 2022 | 3.535 | 3.600 | 3.511 | 3.576 | 17,631,064 | +0.02(+0.46%) |
Sep 15, 2022 | 3.584 | 3.625 | 3.535 | 3.560 | 15,170,307 | -0.03(-0.91%) |
Sep 14, 2022 | 3.690 | 3.714 | 3.543 | 3.592 | 28,204,610 | -0.13(-3.50%) |
Sep 13, 2022 | 3.828 | 3.885 | 3.714 | 3.722 | 15,404,617 | -0.21(-5.38%) |
Sep 12, 2022 | 3.967 | 3.991 | 3.893 | 3.934 | 14,797,615 | +0.03(+0.84%) |
Sep 09, 2022 | 3.779 | 3.902 | 3.779 | 3.902 | 44,700,332 | +0.19(+5.04%) |
Sep 08, 2022 | 3.763 | 3.812 | 3.674 | 3.714 | 15,115,235 | -0.08(-2.15%) |
Sep 07, 2022 | 3.706 | 3.812 | 3.617 | 3.796 | 12,294,177 | +0.05(+1.30%) |
Sep 06, 2022 | 3.828 | 3.836 | 3.722 | 3.747 | 12,218,804 | -0.03(-0.86%) |
Sep 02, 2022 | 3.739 | 3.836 | 3.682 | 3.779 | 17,113,190 | +0.14(+3.80%) |
Sep 01, 2022 | 3.657 | 3.665 | 3.539 | 3.641 | 15,647,464 | -0.03(-0.89%) |
Aug 31, 2022 | 3.739 | 3.767 | 3.674 | 3.674 | 17,428,772 | -0.08(-2.17%) |
Aug 30, 2022 | 3.885 | 3.893 | 3.755 | 3.755 | 16,630,748 | -0.12(-3.15%) |
Aug 29, 2022 | 3.853 | 3.942 | 3.836 | 3.877 | 12,725,080 | +0.02(+0.42%) |
Aug 26, 2022 | 3.975 | 3.999 | 3.853 | 3.861 | 15,329,072 | -0.11(-2.67%) |
Aug 25, 2022 | 3.918 | 3.967 | 3.885 | 3.967 | 18,046,198 | +0.07(+1.67%) |
Aug 24, 2022 | 3.869 | 3.951 | 3.853 | 3.902 | 20,380,746 | -0.06(-1.44%) |
Aug 23, 2022 | 3.747 | 3.959 | 3.731 | 3.959 | 23,779,648 | +0.29(+7.76%) |
Aug 22, 2022 | 3.665 | 3.714 | 3.625 | 3.674 | 20,457,868 | -0.07(-1.96%) |
Aug 19, 2022 | 3.763 | 3.779 | 3.686 | 3.747 | 22,079,762 | -0.08(-2.13%) |
Aug 18, 2022 | 3.926 | 3.951 | 3.796 | 3.828 | 18,073,634 | -0.08(-2.08%) |
Aug 17, 2022 | 3.812 | 3.942 | 3.779 | 3.910 | 20,698,296 | +0.02(+0.63%) |
Aug 16, 2022 | 4.032 | 4.056 | 3.804 | 3.885 | 25,890,158 | -0.16(-3.85%) |
Aug 15, 2022 | 3.977 | 4.049 | 3.930 | 4.041 | 15,261,961 | -0.02(-0.58%) |
Aug 12, 2022 | 4.033 | 4.104 | 4.009 | 4.065 | 17,911,074 | +0.12(+3.01%) |
Aug 11, 2022 | 4.001 | 4.061 | 3.938 | 3.946 | 18,867,752 | -0.05(-1.19%) |
Aug 10, 2022 | 3.993 | 4.031 | 3.946 | 3.993 | 25,180,552 | +0.06(+1.61%) |
Aug 09, 2022 | 3.866 | 3.930 | 3.827 | 3.930 | 18,728,206 | +0.06(+1.43%) |
Aug 08, 2022 | 3.835 | 3.906 | 3.811 | 3.874 | 21,691,008 | +0.06(+1.66%) |
Aug 05, 2022 | 3.676 | 3.825 | 3.649 | 3.811 | 19,770,348 | +0.13(+3.66%) |
Aug 04, 2022 | 3.534 | 3.724 | 3.498 | 3.676 | 22,689,642 | +0.16(+4.50%) |
Aug 03, 2022 | 3.597 | 3.629 | 3.482 | 3.518 | 18,938,738 | -0.17(-4.52%) |
Aug 02, 2022 | 3.621 | 3.716 | 3.559 | 3.684 | 26,288,846 | +0.05(+1.31%) |
Aug 01, 2022 | 3.684 | 3.700 | 3.597 | 3.637 | 26,292,212 | -0.10(-2.75%) |
Jul 29, 2022 | 3.668 | 3.787 | 3.668 | 3.740 | 21,965,618 | +0.02(+0.43%) |
Jul 28, 2022 | 3.724 | 3.763 | 3.641 | 3.724 | 15,271,066 | +0.10(+2.62%) |
Jul 27, 2022 | 3.613 | 3.653 | 3.526 | 3.629 | 18,819,786 | +0.04(+1.10%) |
Jul 26, 2022 | 3.605 | 3.625 | 3.518 | 3.589 | 13,967,640 | +0.00(+0.00%) |
Jul 25, 2022 | 3.534 | 3.621 | 3.498 | 3.589 | 18,732,340 | +0.16(+4.62%) |
Jul 22, 2022 | 3.581 | 3.629 | 3.423 | 3.431 | 16,857,786 | -0.03(-0.92%) |
Jul 21, 2022 | 3.415 | 3.474 | 3.354 | 3.462 | 20,438,910 | +0.00(+0.00%) |
Jul 20, 2022 | 3.454 | 3.510 | 3.399 | 3.462 | 16,266,466 | -0.06(-1.58%) |
Jul 19, 2022 | 3.431 | 3.542 | 3.415 | 3.518 | 13,756,528 | +0.10(+2.78%) |
Jul 18, 2022 | 3.494 | 3.548 | 3.391 | 3.423 | 20,966,888 | -0.02(-0.69%) |
Jul 15, 2022 | 3.264 | 3.454 | 3.241 | 3.447 | 33,711,704 | +0.22(+6.88%) |
Jul 14, 2022 | 3.272 | 3.272 | 3.185 | 3.225 | 24,656,240 | -0.20(-5.79%) |
Jul 13, 2022 | 3.351 | 3.502 | 3.328 | 3.423 | 21,077,600 | +0.08(+2.37%) |
Jul 12, 2022 | 3.280 | 3.427 | 3.264 | 3.344 | 23,519,936 | -0.03(-0.94%) |
Jul 11, 2022 | 3.375 | 3.443 | 3.367 | 3.375 | 17,738,228 | -0.13(-3.84%) |
Jul 08, 2022 | 3.565 | 3.565 | 3.439 | 3.510 | 18,294,130 | +0.03(+0.91%) |
Jul 07, 2022 | 3.423 | 3.510 | 3.415 | 3.478 | 36,694,916 | +0.23(+7.07%) |
Jul 06, 2022 | 3.201 | 3.272 | 3.122 | 3.248 | 23,492,274 | +0.03(+0.99%) |
Jul 05, 2022 | 3.217 | 3.225 | 3.130 | 3.217 | 25,760,654 | -0.12(-3.56%) |