Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4.919 | 4.971 | 4.831 | 4.857 | 3,817,304 | -0.06(-1.25%) |
Dec 29, 2022 | 5.024 | 5.032 | 4.892 | 4.919 | 6,617,535 | +0.00(+0.00%) |
Dec 28, 2022 | 5.015 | 5.024 | 4.914 | 4.919 | 9,723,897 | -0.02(-0.36%) |
Dec 27, 2022 | 4.840 | 4.984 | 4.822 | 4.936 | 12,778,488 | +0.01(+0.18%) |
Dec 23, 2022 | 4.910 | 4.954 | 4.844 | 4.927 | 23,088,034 | -0.17(-3.27%) |
Dec 22, 2022 | 5.103 | 5.116 | 4.971 | 5.094 | 16,000,131 | -0.08(-1.53%) |
Dec 21, 2022 | 5.155 | 5.177 | 5.111 | 5.173 | 10,360,635 | +0.04(+0.85%) |
Dec 20, 2022 | 5.111 | 5.221 | 5.103 | 5.129 | 14,042,120 | +0.20(+4.09%) |
Dec 19, 2022 | 4.989 | 4.997 | 4.901 | 4.927 | 14,179,138 | -0.05(-1.06%) |
Dec 16, 2022 | 5.006 | 5.076 | 4.954 | 4.980 | 16,359,092 | -0.02(-0.35%) |
Dec 15, 2022 | 5.103 | 5.151 | 4.993 | 4.997 | 15,070,669 | -0.16(-3.06%) |
Dec 14, 2022 | 5.050 | 5.190 | 5.041 | 5.155 | 11,780,364 | +0.03(+0.51%) |
Dec 13, 2022 | 5.269 | 5.296 | 5.120 | 5.129 | 14,890,248 | -0.07(-1.35%) |
Dec 12, 2022 | 5.085 | 5.212 | 5.037 | 5.199 | 12,272,069 | -0.05(-1.00%) |
Dec 09, 2022 | 5.225 | 5.322 | 5.208 | 5.252 | 15,897,524 | +0.04(+0.84%) |
Dec 08, 2022 | 5.278 | 5.331 | 5.199 | 5.208 | 11,104,286 | -0.04(-0.83%) |
Dec 07, 2022 | 5.217 | 5.278 | 5.142 | 5.252 | 13,968,768 | +0.05(+1.01%) |
Dec 06, 2022 | 5.260 | 5.313 | 5.125 | 5.199 | 20,808,866 | +0.07(+1.37%) |
Dec 05, 2022 | 5.225 | 5.243 | 5.094 | 5.129 | 15,362,147 | -0.14(-2.66%) |
Dec 02, 2022 | 5.243 | 5.366 | 5.217 | 5.269 | 15,841,573 | +0.05(+1.01%) |
Dec 01, 2022 | 5.260 | 5.309 | 5.173 | 5.217 | 17,813,304 | -0.13(-2.46%) |
Nov 30, 2022 | 5.260 | 5.445 | 5.252 | 5.348 | 41,087,968 | +0.16(+3.04%) |
Nov 29, 2022 | 5.006 | 5.199 | 4.997 | 5.190 | 20,800,512 | +0.39(+8.03%) |
Nov 28, 2022 | 4.734 | 4.875 | 4.717 | 4.805 | 12,915,260 | -0.06(-1.26%) |
Nov 25, 2022 | 4.910 | 4.962 | 4.822 | 4.866 | 6,518,963 | +0.05(+1.09%) |
Nov 23, 2022 | 4.708 | 4.813 | 4.669 | 4.813 | 13,255,176 | +0.04(+0.92%) |
Nov 22, 2022 | 4.699 | 4.787 | 4.647 | 4.769 | 22,026,052 | +0.13(+2.90%) |
Nov 21, 2022 | 4.553 | 4.647 | 4.490 | 4.635 | 17,150,298 | +0.08(+1.79%) |
Nov 18, 2022 | 4.643 | 4.651 | 4.509 | 4.553 | 16,835,624 | -0.04(-0.89%) |
Nov 17, 2022 | 4.529 | 4.602 | 4.458 | 4.594 | 20,837,098 | -0.06(-1.23%) |
Nov 16, 2022 | 4.749 | 4.814 | 4.594 | 4.651 | 16,243,681 | -0.18(-3.71%) |
Nov 15, 2022 | 4.830 | 4.896 | 4.802 | 4.830 | 10,052,171 | +0.03(+0.68%) |
Nov 14, 2022 | 4.749 | 4.887 | 4.733 | 4.798 | 22,280,580 | +0.03(+0.68%) |
Nov 11, 2022 | 4.553 | 4.802 | 4.529 | 4.765 | 29,303,572 | +0.42(+9.76%) |
Nov 10, 2022 | 4.358 | 4.435 | 4.268 | 4.342 | 21,293,834 | -0.14(-3.09%) |
Nov 09, 2022 | 4.472 | 4.578 | 4.423 | 4.480 | 22,475,104 | +0.16(+3.77%) |
Nov 08, 2022 | 4.211 | 4.358 | 4.203 | 4.317 | 18,470,450 | +0.11(+2.51%) |
Nov 07, 2022 | 4.285 | 4.309 | 4.163 | 4.211 | 18,669,534 | -0.13(-3.00%) |
Nov 04, 2022 | 4.350 | 4.445 | 4.268 | 4.342 | 15,781,380 | +0.27(+6.60%) |
Nov 03, 2022 | 4.032 | 4.130 | 4.004 | 4.073 | 10,224,826 | +0.08(+2.04%) |
Nov 02, 2022 | 4.179 | 3.983 | 3.991 | 7,990,469 | -0.19(-4.48%) | |
Nov 01, 2022 | 4.105 | 4.219 | 4.028 | 4.179 | 20,943,544 | +0.12(+3.01%) |
Oct 31, 2022 | 3.877 | 4.093 | 3.857 | 4.057 | 17,002,756 | +0.13(+3.32%) |
Oct 28, 2022 | 3.967 | 3.987 | 3.784 | 3.926 | 23,705,494 | -0.15(-3.60%) |
Oct 27, 2022 | 4.016 | 4.162 | 3.947 | 4.073 | 18,081,736 | +0.02(+0.60%) |
Oct 26, 2022 | 4.048 | 4.138 | 4.008 | 4.048 | 16,233,626 | -0.03(-0.80%) |
Oct 25, 2022 | 4.081 | 4.158 | 4.057 | 4.081 | 11,195,938 | -0.06(-1.38%) |
Oct 24, 2022 | 4.130 | 4.171 | 4.081 | 4.138 | 12,754,673 | -0.10(-2.31%) |
Oct 21, 2022 | 4.097 | 4.297 | 4.069 | 4.236 | 17,145,216 | +0.13(+3.17%) |
Oct 20, 2022 | 3.967 | 4.162 | 3.955 | 4.105 | 15,220,508 | +0.14(+3.49%) |
Oct 19, 2022 | 4.024 | 4.065 | 3.959 | 3.967 | 11,068,566 | -0.07(-1.62%) |
Oct 18, 2022 | 4.057 | 4.085 | 3.959 | 4.032 | 11,281,238 | +0.08(+2.06%) |
Oct 17, 2022 | 3.926 | 3.991 | 3.918 | 3.951 | 9,650,744 | +0.08(+2.11%) |
Oct 14, 2022 | 4.000 | 4.016 | 3.845 | 3.869 | 11,001,802 | -0.15(-3.65%) |
Oct 13, 2022 | 3.902 | 4.057 | 3.862 | 4.016 | 12,600,183 | +0.08(+2.07%) |
Oct 12, 2022 | 4.016 | 4.016 | 3.910 | 3.934 | 5,634,863 | -0.08(-2.03%) |
Oct 11, 2022 | 4.000 | 4.073 | 3.959 | 4.016 | 9,015,395 | +0.01(+0.20%) |
Oct 10, 2022 | 4.048 | 4.073 | 4.008 | 4.008 | 11,591,640 | +0.03(+0.82%) |
Oct 07, 2022 | 3.991 | 4.093 | 3.959 | 3.975 | 19,686,010 | -0.03(-0.81%) |
Oct 06, 2022 | 3.983 | 4.048 | 3.967 | 4.008 | 11,924,962 | +0.03(+0.82%) |
Oct 05, 2022 | 3.983 | 4.024 | 3.902 | 3.975 | 12,419,932 | -0.06(-1.41%) |
Oct 04, 2022 | 4.040 | 4.105 | 3.983 | 4.032 | 15,487,514 | +0.07(+1.85%) |
Oct 03, 2022 | 3.894 | 4.016 | 3.869 | 3.959 | 14,694,415 | +0.28(+7.52%) |
Sep 30, 2022 | 3.552 | 3.755 | 3.535 | 3.682 | 12,592,792 | +0.11(+2.96%) |
Sep 29, 2022 | 3.560 | 3.596 | 3.495 | 3.576 | 15,795,650 | -0.06(-1.57%) |
Sep 28, 2022 | 3.600 | 3.662 | 3.588 | 3.633 | 13,100,372 | +0.01(+0.22%) |
Sep 27, 2022 | 3.576 | 3.674 | 3.564 | 3.625 | 14,057,341 | +0.12(+3.49%) |
Sep 26, 2022 | 3.682 | 3.719 | 3.495 | 3.503 | 20,298,550 | -0.29(-7.53%) |
Sep 23, 2022 | 3.788 | 3.804 | 3.710 | 3.788 | 16,498,125 | -0.14(-3.53%) |
Sep 22, 2022 | 3.886 | 3.959 | 3.865 | 3.926 | 16,801,130 | +0.14(+3.66%) |
Sep 21, 2022 | 3.837 | 3.902 | 3.780 | 3.788 | 14,618,228 | +0.00(+0.00%) |
Sep 20, 2022 | 3.747 | 3.820 | 3.739 | 3.788 | 17,491,666 | -0.06(-1.48%) |
Sep 19, 2022 | 3.552 | 3.861 | 3.527 | 3.845 | 24,145,940 | +0.27(+7.52%) |
Sep 16, 2022 | 3.535 | 3.600 | 3.511 | 3.576 | 17,630,326 | +0.02(+0.46%) |
Sep 15, 2022 | 3.584 | 3.625 | 3.535 | 3.560 | 15,169,672 | -0.03(-0.91%) |
Sep 14, 2022 | 3.690 | 3.714 | 3.543 | 3.592 | 28,203,430 | -0.13(-3.50%) |
Sep 13, 2022 | 3.829 | 3.886 | 3.714 | 3.723 | 15,403,972 | -0.21(-5.38%) |
Sep 12, 2022 | 3.967 | 3.991 | 3.894 | 3.934 | 14,796,996 | +0.03(+0.83%) |
Sep 09, 2022 | 3.780 | 3.902 | 3.780 | 3.902 | 44,698,460 | +0.19(+5.04%) |
Sep 08, 2022 | 3.763 | 3.812 | 3.674 | 3.714 | 15,114,603 | -0.08(-2.15%) |
Sep 07, 2022 | 3.706 | 3.812 | 3.617 | 3.796 | 12,293,662 | +0.05(+1.30%) |
Sep 06, 2022 | 3.829 | 3.837 | 3.723 | 3.747 | 12,218,293 | -0.03(-0.86%) |
Sep 02, 2022 | 3.739 | 3.837 | 3.682 | 3.780 | 17,112,474 | +0.14(+3.80%) |
Sep 01, 2022 | 3.657 | 3.666 | 3.539 | 3.641 | 15,646,809 | -0.03(-0.89%) |
Aug 31, 2022 | 3.739 | 3.767 | 3.674 | 3.674 | 17,428,044 | -0.08(-2.17%) |
Aug 30, 2022 | 3.886 | 3.894 | 3.755 | 3.755 | 16,630,052 | -0.12(-3.15%) |
Aug 29, 2022 | 3.853 | 3.943 | 3.837 | 3.877 | 12,724,548 | +0.02(+0.42%) |
Aug 26, 2022 | 3.975 | 4.000 | 3.853 | 3.861 | 15,328,431 | -0.11(-2.67%) |
Aug 25, 2022 | 3.918 | 3.967 | 3.886 | 3.967 | 18,045,444 | +0.07(+1.67%) |
Aug 24, 2022 | 3.869 | 3.951 | 3.853 | 3.902 | 20,379,892 | -0.06(-1.44%) |
Aug 23, 2022 | 3.747 | 3.959 | 3.731 | 3.959 | 23,778,652 | +0.29(+7.76%) |
Aug 22, 2022 | 3.666 | 3.714 | 3.625 | 3.674 | 20,457,010 | -0.07(-1.96%) |
Aug 19, 2022 | 3.763 | 3.780 | 3.686 | 3.747 | 22,078,838 | -0.08(-2.13%) |
Aug 18, 2022 | 3.926 | 3.951 | 3.796 | 3.829 | 18,072,878 | -0.08(-2.08%) |
Aug 17, 2022 | 3.812 | 3.943 | 3.780 | 3.910 | 20,697,430 | +0.02(+0.63%) |
Aug 16, 2022 | 4.032 | 4.057 | 3.804 | 3.886 | 25,889,074 | -0.16(-3.85%) |
Aug 15, 2022 | 3.978 | 4.049 | 3.930 | 4.041 | 15,261,323 | -0.02(-0.58%) |
Aug 12, 2022 | 4.033 | 4.104 | 4.009 | 4.065 | 17,910,324 | +0.12(+3.01%) |
Aug 11, 2022 | 4.001 | 4.061 | 3.938 | 3.946 | 18,866,962 | -0.05(-1.19%) |
Aug 10, 2022 | 3.993 | 4.031 | 3.946 | 3.993 | 25,179,498 | +0.06(+1.61%) |
Aug 09, 2022 | 3.867 | 3.930 | 3.827 | 3.930 | 18,727,422 | +0.06(+1.43%) |
Aug 08, 2022 | 3.835 | 3.906 | 3.811 | 3.875 | 21,690,100 | +0.06(+1.66%) |
Aug 05, 2022 | 3.676 | 3.825 | 3.649 | 3.811 | 19,769,522 | +0.13(+3.66%) |
Aug 04, 2022 | 3.534 | 3.724 | 3.498 | 3.676 | 22,688,694 | +0.16(+4.50%) |
Aug 03, 2022 | 3.597 | 3.629 | 3.482 | 3.518 | 18,937,946 | -0.17(-4.52%) |
Aug 02, 2022 | 3.621 | 3.716 | 3.560 | 3.684 | 26,287,746 | +0.05(+1.31%) |
Aug 01, 2022 | 3.684 | 3.700 | 3.597 | 3.637 | 26,291,112 | -0.10(-2.75%) |
Jul 29, 2022 | 3.669 | 3.787 | 3.669 | 3.740 | 21,964,700 | +0.02(+0.43%) |
Jul 28, 2022 | 3.724 | 3.764 | 3.641 | 3.724 | 15,270,427 | +0.10(+2.62%) |
Jul 27, 2022 | 3.613 | 3.653 | 3.526 | 3.629 | 18,818,998 | +0.04(+1.10%) |
Jul 26, 2022 | 3.605 | 3.625 | 3.518 | 3.589 | 13,967,056 | +0.00(+0.00%) |
Jul 25, 2022 | 3.534 | 3.621 | 3.498 | 3.589 | 18,731,556 | +0.16(+4.62%) |
Jul 22, 2022 | 3.581 | 3.629 | 3.423 | 3.431 | 16,857,082 | -0.03(-0.92%) |
Jul 21, 2022 | 3.415 | 3.474 | 3.354 | 3.463 | 20,438,054 | +0.00(+0.00%) |
Jul 20, 2022 | 3.455 | 3.510 | 3.399 | 3.463 | 16,265,786 | -0.06(-1.58%) |
Jul 19, 2022 | 3.431 | 3.542 | 3.415 | 3.518 | 13,755,952 | +0.10(+2.78%) |
Jul 18, 2022 | 3.494 | 3.548 | 3.391 | 3.423 | 20,966,012 | -0.02(-0.69%) |
Jul 15, 2022 | 3.264 | 3.455 | 3.241 | 3.447 | 33,710,296 | +0.22(+6.88%) |
Jul 14, 2022 | 3.272 | 3.272 | 3.185 | 3.225 | 24,655,210 | -0.20(-5.79%) |
Jul 13, 2022 | 3.352 | 3.502 | 3.328 | 3.423 | 21,076,720 | +0.08(+2.37%) |
Jul 12, 2022 | 3.280 | 3.427 | 3.264 | 3.344 | 23,518,952 | -0.03(-0.94%) |
Jul 11, 2022 | 3.375 | 3.443 | 3.367 | 3.375 | 17,737,486 | -0.13(-3.84%) |
Jul 08, 2022 | 3.566 | 3.566 | 3.439 | 3.510 | 18,293,364 | +0.03(+0.91%) |
Jul 07, 2022 | 3.423 | 3.510 | 3.415 | 3.478 | 36,693,384 | +0.23(+7.07%) |
Jul 06, 2022 | 3.201 | 3.272 | 3.122 | 3.249 | 23,491,290 | +0.03(+0.99%) |
Jul 05, 2022 | 3.217 | 3.225 | 3.130 | 3.217 | 25,759,578 | -0.12(-3.56%) |
Jul 01, 2022 | 3.296 | 3.363 | 3.193 | 3.336 | 21,414,310 | -0.06(-1.86%) |
Jun 30, 2022 | 3.407 | 3.468 | 3.328 | 3.399 | 25,275,810 | -0.12(-3.38%) |
Jun 29, 2022 | 3.566 | 3.573 | 3.478 | 3.518 | 16,960,928 | -0.01(-0.22%) |
Jun 28, 2022 | 3.621 | 3.661 | 3.494 | 3.526 | 24,338,280 | -0.04(-1.11%) |
Jun 27, 2022 | 3.534 | 3.637 | 3.510 | 3.566 | 24,016,844 | +0.08(+2.27%) |
Jun 24, 2022 | 3.431 | 3.534 | 3.363 | 3.486 | 26,079,230 | +0.13(+4.02%) |
Jun 23, 2022 | 3.566 | 3.569 | 3.304 | 3.352 | 37,467,072 | -0.13(-3.86%) |
Jun 22, 2022 | 3.470 | 3.550 | 3.435 | 3.486 | 25,104,258 | -0.17(-4.56%) |
Jun 21, 2022 | 3.676 | 3.716 | 3.621 | 3.653 | 22,632,276 | +0.02(+0.44%) |
Jun 17, 2022 | 3.716 | 3.779 | 3.597 | 3.637 | 47,306,584 | -0.13(-3.37%) |
Jun 16, 2022 | 3.906 | 3.938 | 3.708 | 3.764 | 13,866,205 | -0.21(-5.19%) |
Jun 15, 2022 | 3.938 | 4.045 | 3.891 | 3.970 | 33,406,718 | +0.07(+1.83%) |
Jun 14, 2022 | 4.001 | 4.001 | 3.875 | 3.898 | 16,053,725 | -0.10(-2.57%) |
Jun 13, 2022 | 4.120 | 4.144 | 3.914 | 4.001 | 22,726,644 | -0.35(-8.01%) |
Jun 10, 2022 | 4.279 | 4.397 | 4.227 | 4.350 | 23,254,282 | -0.08(-1.79%) |
Jun 09, 2022 | 4.580 | 4.580 | 4.429 | 4.429 | 21,688,530 | -0.24(-5.09%) |
Jun 08, 2022 | 4.920 | 4.928 | 4.659 | 4.667 | 25,655,778 | -0.31(-6.21%) |
Jun 07, 2022 | 4.913 | 4.976 | 4.861 | 4.976 | 16,787,778 | -0.01(-0.16%) |
Jun 06, 2022 | 5.055 | 5.063 | 4.944 | 4.984 | 13,403,714 | +0.01(+0.16%) |
Jun 03, 2022 | 4.952 | 5.023 | 4.920 | 4.976 | 13,671,776 | -0.03(-0.63%) |
Jun 02, 2022 | 4.881 | 5.063 | 4.868 | 5.008 | 17,359,852 | +0.21(+4.46%) |
Jun 01, 2022 | 4.865 | 4.881 | 4.774 | 4.794 | 17,784,832 | -0.04(-0.82%) |
May 31, 2022 | 4.913 | 4.932 | 4.770 | 4.833 | 13,428,692 | -0.06(-1.29%) |
May 27, 2022 | 4.865 | 4.951 | 4.841 | 4.897 | 16,701,721 | +0.07(+1.48%) |
May 26, 2022 | 4.707 | 4.841 | 4.691 | 4.825 | 21,666,678 | +0.10(+2.01%) |
May 25, 2022 | 4.683 | 4.754 | 4.643 | 4.730 | 19,570,986 | -0.02(-0.50%) |
May 24, 2022 | 4.675 | 4.770 | 4.560 | 4.754 | 15,918,390 | +0.03(+0.67%) |
May 23, 2022 | 4.691 | 4.794 | 4.667 | 4.722 | 16,423,520 | +0.17(+3.83%) |
May 20, 2022 | 4.493 | 4.576 | 4.429 | 4.548 | 21,823,806 | +0.22(+5.13%) |
May 19, 2022 | 4.239 | 4.405 | 4.227 | 4.326 | 18,548,236 | +0.17(+4.00%) |
May 18, 2022 | 4.342 | 4.358 | 4.148 | 4.160 | 16,494,697 | -0.30(-6.75%) |
May 17, 2022 | 4.477 | 4.532 | 4.409 | 4.461 | 13,724,425 | +0.16(+3.66%) |
May 16, 2022 | 4.273 | 4.358 | 4.241 | 4.304 | 16,882,538 | +0.06(+1.46%) |
May 13, 2022 | 4.110 | 4.284 | 4.110 | 4.241 | 20,251,374 | +0.15(+3.60%) |
May 12, 2022 | 4.009 | 4.137 | 3.962 | 4.094 | 32,397,598 | +0.05(+1.34%) |
May 11, 2022 | 4.055 | 4.176 | 3.989 | 4.040 | 21,285,260 | +0.09(+2.36%) |
May 10, 2022 | 4.071 | 4.094 | 3.838 | 3.947 | 24,272,754 | -0.16(-3.96%) |
May 09, 2022 | 4.125 | 4.199 | 4.065 | 4.110 | 26,427,894 | -0.16(-3.64%) |
May 06, 2022 | 4.226 | 4.389 | 4.125 | 4.265 | 26,734,388 | -0.04(-0.90%) |
May 05, 2022 | 4.311 | 4.393 | 4.055 | 4.304 | 33,404,890 | +0.01(+0.18%) |
May 04, 2022 | 4.187 | 4.327 | 4.110 | 4.296 | 22,957,126 | -0.01(-0.18%) |
May 03, 2022 | 4.249 | 4.335 | 4.195 | 4.304 | 23,169,520 | +0.11(+2.59%) |
May 02, 2022 | 4.296 | 4.319 | 4.071 | 4.195 | 28,321,006 | -0.20(-4.59%) |
Apr 29, 2022 | 4.614 | 4.660 | 4.353 | 4.397 | 29,313,210 | -0.15(-3.24%) |
Apr 28, 2022 | 4.296 | 4.567 | 4.273 | 4.544 | 26,572,058 | +0.20(+4.64%) |
Apr 27, 2022 | 4.249 | 4.443 | 4.222 | 4.342 | 30,943,976 | +0.22(+5.46%) |
Apr 26, 2022 | 4.296 | 4.304 | 4.110 | 4.117 | 28,062,104 | -0.23(-5.35%) |
Apr 25, 2022 | 4.373 | 4.397 | 4.179 | 4.350 | 19,385,692 | -0.19(-4.27%) |
Apr 22, 2022 | 4.722 | 4.730 | 4.490 | 4.544 | 34,550,808 | -0.13(-2.82%) |
Apr 21, 2022 | 4.846 | 4.846 | 4.590 | 4.676 | 22,164,596 | -0.17(-3.52%) |
Apr 20, 2022 | 4.970 | 4.998 | 4.808 | 4.846 | 13,014,976 | -0.17(-3.40%) |
Apr 19, 2022 | 4.893 | 5.017 | 4.862 | 5.017 | 14,714,249 | +0.15(+3.03%) |
Apr 18, 2022 | 4.839 | 4.955 | 4.819 | 4.870 | 13,798,689 | +0.07(+1.45%) |
Apr 14, 2022 | 4.870 | 4.904 | 4.769 | 4.800 | 9,826,295 | -0.09(-1.90%) |
Apr 13, 2022 | 4.839 | 4.908 | 4.808 | 4.893 | 9,134,865 | +0.05(+1.12%) |
Apr 12, 2022 | 4.916 | 4.932 | 4.823 | 4.839 | 12,355,028 | +0.04(+0.81%) |
Apr 11, 2022 | 4.808 | 4.854 | 4.761 | 4.800 | 9,123,711 | -0.02(-0.48%) |
Apr 08, 2022 | 4.730 | 4.867 | 4.683 | 4.823 | 14,924,853 | +0.04(+0.81%) |
Apr 07, 2022 | 4.846 | 4.885 | 4.676 | 4.784 | 17,308,812 | -0.09(-1.91%) |
Apr 06, 2022 | 4.908 | 4.963 | 4.800 | 4.877 | 13,357,016 | -0.09(-1.72%) |
Apr 05, 2022 | 5.001 | 5.106 | 4.935 | 4.963 | 16,387,741 | -0.06(-1.23%) |
Apr 04, 2022 | 5.102 | 5.133 | 5.009 | 5.025 | 9,462,210 | -0.02(-0.46%) |
Apr 01, 2022 | 5.094 | 5.122 | 4.966 | 5.048 | 12,815,178 | +0.06(+1.24%) |
Mar 31, 2022 | 5.017 | 5.044 | 4.947 | 4.986 | 11,218,866 | +0.03(+0.63%) |
Mar 30, 2022 | 4.870 | 4.970 | 4.850 | 4.955 | 14,854,290 | +0.09(+1.91%) |
Mar 29, 2022 | 4.916 | 4.955 | 4.804 | 4.862 | 13,942,370 | -0.08(-1.57%) |
Mar 28, 2022 | 5.001 | 5.001 | 4.877 | 4.939 | 14,142,552 | -0.03(-0.62%) |
Mar 25, 2022 | 4.970 | 5.060 | 4.912 | 4.970 | 27,426,310 | +0.04(+0.79%) |
Mar 24, 2022 | 4.753 | 4.970 | 4.730 | 4.932 | 21,863,950 | +0.16(+3.41%) |
Mar 23, 2022 | 4.753 | 4.874 | 4.753 | 4.769 | 10,656,390 | +0.08(+1.65%) |
Mar 22, 2022 | 4.746 | 4.751 | 4.637 | 4.691 | 13,448,384 | -0.03(-0.66%) |
Mar 21, 2022 | 4.746 | 4.815 | 4.691 | 4.722 | 14,870,772 | +0.09(+2.01%) |
Mar 18, 2022 | 4.490 | 4.637 | 4.466 | 4.629 | 17,599,534 | +0.11(+2.40%) |
Mar 17, 2022 | 4.412 | 4.544 | 4.362 | 4.521 | 11,963,016 | +0.26(+6.19%) |
Mar 16, 2022 | 4.273 | 4.358 | 4.134 | 4.257 | 12,834,781 | +0.09(+2.23%) |
Mar 15, 2022 | 4.249 | 4.269 | 4.141 | 4.164 | 17,137,742 | -0.18(-4.11%) |
Mar 14, 2022 | 4.567 | 4.583 | 4.319 | 4.342 | 18,567,564 | -0.23(-5.08%) |
Mar 11, 2022 | 4.629 | 4.683 | 4.567 | 4.575 | 19,861,682 | -0.06(-1.34%) |
Mar 10, 2022 | 4.404 | 4.652 | 4.397 | 4.637 | 15,862,436 | +0.21(+4.73%) |
Mar 09, 2022 | 4.288 | 4.439 | 4.269 | 4.428 | 13,374,253 | +0.17(+4.01%) |
Mar 08, 2022 | 4.412 | 4.428 | 4.214 | 4.257 | 19,066,390 | -0.07(-1.62%) |
Mar 07, 2022 | 4.474 | 4.539 | 4.312 | 4.327 | 22,080,084 | -0.12(-2.77%) |
Mar 04, 2022 | 4.297 | 4.458 | 4.271 | 4.451 | 25,233,704 | +0.12(+2.85%) |
Mar 03, 2022 | 4.327 | 4.366 | 4.266 | 4.327 | 24,694,692 | +0.23(+5.64%) |
Mar 02, 2022 | 3.873 | 4.112 | 3.835 | 4.096 | 21,662,208 | +0.28(+7.47%) |
Mar 01, 2022 | 3.758 | 3.888 | 3.758 | 3.811 | 13,999,480 | +0.06(+1.64%) |
Feb 28, 2022 | 3.673 | 3.765 | 3.665 | 3.750 | 10,795,099 | +0.01(+0.21%) |
Feb 25, 2022 | 3.542 | 3.765 | 3.596 | 3.742 | 21,791,672 | +0.12(+3.18%) |
Feb 24, 2022 | 3.650 | 3.654 | 3.500 | 3.627 | 23,320,780 | -0.15(-3.88%) |
Feb 23, 2022 | 3.765 | 3.835 | 3.719 | 3.773 | 14,527,115 | -0.09(-2.39%) |
Feb 22, 2022 | 3.865 | 3.912 | 3.804 | 3.865 | 13,381,183 | +0.03(+0.80%) |
Feb 18, 2022 | 3.835 | 0 | -0.03(-0.80%) | |||
Feb 17, 2022 | 3.996 | 3.996 | 3.858 | 3.865 | 14,749,714 | -0.26(-6.34%) |
Feb 16, 2022 | 4.127 | 4.193 | 4.073 | 4.127 | 8,714,317 | +0.02(+0.37%) |
Feb 15, 2022 | 4.104 | 4.139 | 4.035 | 4.112 | 8,644,201 | +0.02(+0.38%) |
Feb 14, 2022 | 4.150 | 4.158 | 4.035 | 4.096 | 12,573,931 | -0.01(-0.19%) |
Feb 11, 2022 | 4.150 | 4.231 | 4.073 | 4.104 | 25,529,876 | -0.13(-3.09%) |
Feb 10, 2022 | 4.266 | 4.343 | 4.212 | 4.235 | 15,096,373 | -0.02(-0.54%) |
Feb 09, 2022 | 4.204 | 4.285 | 4.181 | 4.258 | 9,075,766 | +0.04(+0.91%) |
Feb 08, 2022 | 4.166 | 4.227 | 4.143 | 4.220 | 9,226,517 | -0.03(-0.72%) |
Feb 07, 2022 | 4.181 | 4.289 | 4.150 | 4.250 | 8,359,134 | +0.10(+2.41%) |
Feb 04, 2022 | 4.112 | 4.166 | 4.081 | 4.150 | 7,587,396 | +0.01(+0.19%) |
Feb 03, 2022 | 4.158 | 4.127 | 4.143 | 7,654,100 | -0.09(-2.18%) | |
Feb 02, 2022 | 4.181 | 4.235 | 4.135 | 4.235 | 10,949,015 | +0.02(+0.55%) |
Feb 01, 2022 | 3.996 | 4.212 | 3.996 | 4.212 | 14,353,019 | +0.18(+4.59%) |
Jan 31, 2022 | 3.996 | 4.027 | 8,314,447 | +0.02(+0.58%) | ||
Jan 28, 2022 | 4.035 | 4.050 | 3.919 | 4.004 | 14,988,109 | +0.05(+1.17%) |
Jan 27, 2022 | 3.981 | 4.050 | 3.919 | 3.958 | 13,817,080 | +0.01(+0.19%) |
Jan 26, 2022 | 3.958 | 4.031 | 3.912 | 3.950 | 15,130,670 | +0.08(+1.99%) |
Jan 25, 2022 | 3.850 | 3.896 | 3.781 | 3.873 | 14,434,265 | -0.02(-0.59%) |
Jan 24, 2022 | 3.827 | 3.912 | 3.727 | 3.896 | 20,173,442 | +0.05(+1.20%) |
Jan 21, 2022 | 3.973 | 3.973 | 3.842 | 3.850 | 13,132,678 | -0.17(-4.21%) |
Jan 20, 2022 | 4.112 | 4.150 | 4.012 | 4.019 | 10,798,420 | -0.07(-1.69%) |
Jan 19, 2022 | 4.050 | 4.104 | 4.027 | 4.089 | 12,973,359 | +0.17(+4.32%) |
Jan 18, 2022 | 3.935 | 3.958 | 3.842 | 3.919 | 13,434,289 | -0.02(-0.39%) |
Jan 14, 2022 | 3.935 | 0 | -0.01(-0.20%) | |||
Jan 13, 2022 | 4.004 | 4.050 | 3.927 | 3.942 | 14,140,449 | -0.08(-2.10%) |
Jan 12, 2022 | 3.981 | 4.042 | 3.908 | 4.027 | 12,941,602 | +0.14(+3.56%) |
Jan 11, 2022 | 3.827 | 3.892 | 3.796 | 3.888 | 11,067,439 | +0.15(+4.12%) |
Jan 10, 2022 | 3.750 | 3.784 | 3.690 | 3.734 | 7,814,442 | -0.02(-0.41%) |
Jan 07, 2022 | 3.650 | 3.758 | 3.638 | 3.750 | 8,793,589 | +0.08(+2.31%) |
Jan 06, 2022 | 3.750 | 3.750 | 3.634 | 3.665 | 9,129,049 | +0.01(+0.21%) |
Jan 05, 2022 | 3.773 | 3.815 | 3.657 | 3.657 | 16,800,422 | -0.08(-2.26%) |
Jan 04, 2022 | 3.711 | 3.781 | 3.688 | 3.742 | 8,906,995 | +0.03(+0.83%) |