Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.700 | 1.770 | 1.695 | 1.760 | 2,262,496 | +0.06(+3.53%) |
Mar 30, 2023 | 1.810 | 1.820 | 1.690 | 1.700 | 2,543,676 | -0.06(-3.41%) |
Mar 29, 2023 | 1.700 | 1.780 | 1.680 | 1.760 | 2,927,455 | +0.06(+3.53%) |
Mar 28, 2023 | 1.740 | 1.740 | 1.670 | 1.700 | 2,767,569 | -0.04(-2.30%) |
Mar 27, 2023 | 1.710 | 1.770 | 1.630 | 1.740 | 2,568,686 | +0.08(+4.82%) |
Mar 24, 2023 | 1.660 | 1.690 | 1.600 | 1.660 | 1,464,555 | -0.03(-1.78%) |
Mar 23, 2023 | 1.800 | 1.800 | 1.580 | 1.690 | 3,042,711 | -0.07(-3.98%) |
Mar 22, 2023 | 1.920 | 1.940 | 1.730 | 1.760 | 2,228,486 | -0.14(-7.37%) |
Mar 21, 2023 | 1.990 | 2.000 | 1.890 | 1.900 | 2,198,424 | -0.03(-1.55%) |
Mar 20, 2023 | 1.910 | 1.965 | 1.890 | 1.930 | 1,958,020 | -0.08(-3.98%) |
Mar 17, 2023 | 2.100 | 2.105 | 1.960 | 2.010 | 2,808,682 | -0.12(-5.63%) |
Mar 16, 2023 | 2.110 | 2.235 | 2.050 | 2.130 | 1,838,924 | -0.03(-1.39%) |
Mar 15, 2023 | 2.120 | 2.170 | 2.080 | 2.160 | 2,120,486 | +0.00(+0.00%) |
Mar 14, 2023 | 2.330 | 2.350 | 2.120 | 2.160 | 2,106,965 | -0.09(-4.00%) |
Mar 13, 2023 | 2.180 | 2.320 | 2.160 | 2.250 | 2,710,506 | -0.01(-0.44%) |
Mar 10, 2023 | 2.300 | 2.330 | 2.130 | 2.260 | 3,089,920 | -0.04(-1.74%) |
Mar 09, 2023 | 2.470 | 2.530 | 2.295 | 2.300 | 1,583,885 | -0.16(-6.50%) |
Mar 08, 2023 | 2.500 | 2.500 | 2.405 | 2.460 | 1,352,065 | -0.03(-1.20%) |
Mar 07, 2023 | 2.560 | 2.590 | 2.460 | 2.490 | 2,071,618 | -0.06(-2.35%) |
Mar 06, 2023 | 2.850 | 2.850 | 2.530 | 2.550 | 2,928,126 | -0.30(-10.53%) |
Mar 03, 2023 | 2.950 | 2.980 | 2.810 | 2.850 | 6,480,690 | -0.11(-3.72%) |
Mar 02, 2023 | 2.950 | 2.995 | 2.910 | 2.960 | 1,088,697 | +0.01(+0.34%) |
Mar 01, 2023 | 2.970 | 3.090 | 2.890 | 2.950 | 2,220,785 | -0.10(-3.28%) |
Feb 28, 2023 | 2.950 | 3.160 | 2.920 | 3.050 | 2,485,055 | +0.09(+3.04%) |
Feb 27, 2023 | 2.950 | 3.040 | 2.760 | 2.960 | 4,111,205 | +0.31(+11.49%) |
Feb 24, 2023 | 2.870 | 2.950 | 2.625 | 2.655 | 1,602,204 | -0.27(-9.08%) |
Feb 23, 2023 | 3.140 | 3.315 | 2.850 | 2.920 | 1,386,524 | +0.01(+0.34%) |
Feb 22, 2023 | 2.870 | 2.950 | 2.830 | 2.910 | 2,203,798 | +0.07(+2.46%) |
Feb 21, 2023 | 2.990 | 3.020 | 2.820 | 2.840 | 1,506,599 | -0.23(-7.49%) |
Feb 17, 2023 | 2.960 | 3.070 | 2.920 | 3.070 | 947,520 | +0.10(+3.37%) |
Feb 16, 2023 | 3.000 | 3.075 | 2.950 | 2.970 | 1,019,852 | -0.03(-1.00%) |
Feb 15, 2023 | 3.060 | 3.080 | 2.980 | 3.000 | 1,198,295 | -0.09(-2.91%) |
Feb 14, 2023 | 3.080 | 3.135 | 2.980 | 3.090 | 847,468 | -0.02(-0.64%) |
Feb 13, 2023 | 3.050 | 3.180 | 2.980 | 3.110 | 1,259,258 | +0.06(+1.97%) |
Feb 10, 2023 | 3.040 | 3.050 | 2.960 | 3.050 | 1,338,673 | +0.02(+0.66%) |
Feb 09, 2023 | 3.190 | 3.215 | 3.020 | 3.030 | 835,963 | -0.11(-3.50%) |
Feb 08, 2023 | 3.340 | 3.340 | 3.125 | 3.140 | 1,133,220 | -0.20(-5.99%) |
Feb 07, 2023 | 3.420 | 3.460 | 3.260 | 3.340 | 1,002,611 | -0.12(-3.47%) |
Feb 06, 2023 | 3.490 | 3.558 | 3.420 | 3.460 | 759,648 | -0.05(-1.42%) |
Feb 03, 2023 | 3.590 | 3.680 | 3.495 | 3.510 | 1,104,840 | -0.16(-4.36%) |
Feb 02, 2023 | 3.650 | 3.730 | 3.520 | 3.670 | 1,515,562 | +0.11(+3.09%) |
Feb 01, 2023 | 3.510 | 3.610 | 3.370 | 3.560 | 1,364,108 | +0.07(+2.01%) |
Jan 31, 2023 | 3.440 | 3.535 | 3.410 | 3.490 | 1,403,018 | +0.09(+2.65%) |
Jan 30, 2023 | 3.570 | 3.575 | 3.390 | 3.400 | 983,341 | -0.18(-5.03%) |
Jan 27, 2023 | 3.470 | 3.605 | 3.470 | 3.580 | 882,832 | +0.13(+3.77%) |
Jan 26, 2023 | 3.510 | 3.550 | 3.398 | 3.450 | 689,058 | -0.03(-0.86%) |
Jan 25, 2023 | 3.430 | 3.500 | 3.350 | 3.480 | 729,595 | +0.03(+0.87%) |
Jan 24, 2023 | 3.410 | 3.470 | 3.385 | 3.450 | 1,112,454 | +0.01(+0.29%) |
Jan 23, 2023 | 3.440 | 3.465 | 3.380 | 3.440 | 1,071,145 | +0.00(+0.00%) |
Jan 20, 2023 | 3.410 | 3.455 | 3.300 | 3.440 | 1,140,999 | +0.09(+2.69%) |
Jan 19, 2023 | 3.400 | 3.420 | 3.325 | 3.350 | 761,373 | -0.07(-2.05%) |
Jan 18, 2023 | 3.600 | 3.660 | 3.400 | 3.420 | 862,011 | -0.15(-4.20%) |
Jan 17, 2023 | 3.650 | 3.650 | 3.540 | 3.570 | 1,091,645 | -0.07(-1.92%) |
Jan 13, 2023 | 3.600 | 3.757 | 3.550 | 3.640 | 1,586,921 | +0.01(+0.28%) |
Jan 12, 2023 | 3.450 | 3.630 | 3.370 | 3.630 | 1,879,389 | +0.19(+5.52%) |
Jan 11, 2023 | 3.380 | 3.465 | 3.315 | 3.440 | 950,684 | +0.07(+2.08%) |
Jan 10, 2023 | 3.140 | 3.370 | 3.135 | 3.370 | 1,099,154 | +0.22(+6.98%) |
Jan 09, 2023 | 3.320 | 3.340 | 3.140 | 3.150 | 1,296,789 | -0.16(-4.83%) |
Jan 06, 2023 | 3.380 | 3.400 | 3.175 | 3.310 | 1,446,194 | -0.07(-2.07%) |
Jan 05, 2023 | 3.310 | 3.410 | 3.252 | 3.380 | 1,118,463 | +0.05(+1.65%) |
Jan 04, 2023 | 3.150 | 3.345 | 3.130 | 3.325 | 1,142,769 | +0.19(+5.89%) |
Jan 03, 2023 | 3.140 | 3.200 | 3.090 | 3.140 | 1,671,427 | +0.00(+0.00%) |
Dec 30, 2022 | 3.130 | 3.160 | 2.995 | 3.140 | 1,323,209 | +0.04(+1.29%) |
Dec 29, 2022 | 2.780 | 3.130 | 2.770 | 3.100 | 2,070,034 | +0.32(+11.51%) |
Dec 28, 2022 | 2.750 | 2.880 | 2.721 | 2.780 | 1,638,534 | +0.01(+0.36%) |
Dec 27, 2022 | 2.930 | 2.970 | 2.760 | 2.770 | 1,556,147 | -0.20(-6.73%) |
Dec 23, 2022 | 3.100 | 3.170 | 2.950 | 2.970 | 1,251,870 | -0.17(-5.41%) |
Dec 22, 2022 | 3.100 | 3.145 | 2.950 | 3.140 | 1,246,889 | -0.02(-0.63%) |
Dec 21, 2022 | 3.090 | 3.220 | 3.050 | 3.160 | 1,507,086 | +0.06(+1.94%) |
Dec 20, 2022 | 3.100 | 3.150 | 3.070 | 3.100 | 1,605,965 | +0.01(+0.32%) |
Dec 19, 2022 | 3.430 | 3.450 | 3.070 | 3.090 | 1,673,531 | -0.35(-10.17%) |
Dec 16, 2022 | 3.300 | 3.510 | 3.270 | 3.440 | 5,194,123 | +0.14(+4.24%) |
Dec 15, 2022 | 3.410 | 3.450 | 3.300 | 3.300 | 1,448,856 | -0.15(-4.35%) |
Dec 14, 2022 | 3.490 | 3.530 | 3.415 | 3.450 | 1,415,001 | -0.05(-1.43%) |
Dec 13, 2022 | 3.630 | 3.680 | 3.393 | 3.500 | 1,687,423 | -0.01(-0.28%) |
Dec 12, 2022 | 3.430 | 3.540 | 3.425 | 3.510 | 1,407,384 | +0.06(+1.74%) |
Dec 09, 2022 | 3.490 | 3.530 | 3.425 | 3.450 | 1,005,950 | -0.04(-1.15%) |
Dec 08, 2022 | 3.450 | 3.520 | 3.370 | 3.490 | 822,757 | +0.08(+2.35%) |
Dec 07, 2022 | 3.440 | 3.470 | 3.370 | 3.410 | 956,917 | -0.02(-0.58%) |
Dec 06, 2022 | 3.510 | 3.510 | 3.390 | 3.430 | 1,373,894 | -0.11(-3.11%) |
Dec 05, 2022 | 3.640 | 3.640 | 3.490 | 3.540 | 1,177,224 | -0.11(-3.01%) |
Dec 02, 2022 | 3.510 | 3.690 | 3.450 | 3.650 | 1,797,701 | +0.09(+2.53%) |
Dec 01, 2022 | 3.660 | 3.700 | 3.520 | 3.560 | 1,218,270 | -0.10(-2.73%) |
Nov 30, 2022 | 3.570 | 3.670 | 3.480 | 3.660 | 1,660,891 | +0.12(+3.39%) |
Nov 29, 2022 | 3.510 | 3.630 | 3.475 | 3.540 | 1,135,590 | +0.07(+2.02%) |
Nov 28, 2022 | 3.590 | 3.650 | 3.420 | 3.470 | 1,028,747 | -0.09(-2.53%) |
Nov 25, 2022 | 3.610 | 3.610 | 3.490 | 3.560 | 536,499 | +0.01(+0.28%) |
Nov 23, 2022 | 3.590 | 3.680 | 3.520 | 3.550 | 1,305,925 | -0.05(-1.39%) |
Nov 22, 2022 | 3.630 | 3.690 | 3.495 | 3.600 | 920,019 | +0.00(+0.00%) |
Nov 21, 2022 | 3.610 | 3.670 | 3.570 | 3.600 | 992,277 | -0.05(-1.37%) |
Nov 18, 2022 | 3.560 | 3.700 | 3.560 | 3.650 | 910,638 | -0.01(-0.27%) |
Nov 17, 2022 | 3.670 | 3.710 | 3.580 | 3.660 | 852,677 | -0.05(-1.35%) |
Nov 16, 2022 | 3.870 | 3.880 | 3.690 | 3.710 | 1,013,074 | -0.20(-5.12%) |
Nov 15, 2022 | 4.060 | 4.140 | 3.880 | 3.910 | 1,567,483 | -0.01(-0.26%) |
Nov 14, 2022 | 4.020 | 4.080 | 3.900 | 3.920 | 1,404,919 | -0.11(-2.73%) |
Nov 11, 2022 | 4.080 | 4.220 | 3.950 | 4.030 | 2,096,292 | +0.04(+1.00%) |
Nov 10, 2022 | 3.570 | 4.020 | 3.530 | 3.990 | 2,574,999 | +0.65(+19.46%) |
Nov 09, 2022 | 3.420 | 3.455 | 3.315 | 3.340 | 1,666,638 | -0.11(-3.19%) |
Nov 08, 2022 | 3.400 | 3.530 | 3.349 | 3.450 | 2,680,924 | +0.06(+1.77%) |
Nov 07, 2022 | 3.650 | 3.655 | 3.345 | 3.390 | 2,110,624 | -0.23(-6.35%) |
Nov 04, 2022 | 4.130 | 4.154 | 3.430 | 3.620 | 1,749,650 | -0.53(-12.77%) |
Nov 03, 2022 | 4.150 | 4.270 | 4.110 | 4.150 | 1,103,297 | -0.11(-2.58%) |
Nov 02, 2022 | 4.370 | 4.260 | 4.260 | 921,232 | -0.13(-2.96%) | |
Nov 01, 2022 | 4.470 | 4.510 | 4.360 | 4.390 | 954,053 | +0.00(+0.00%) |
Oct 31, 2022 | 4.400 | 4.480 | 4.350 | 4.390 | 971,727 | -0.03(-0.68%) |
Oct 28, 2022 | 4.350 | 4.430 | 4.230 | 4.420 | 1,466,389 | +0.12(+2.79%) |
Oct 27, 2022 | 4.370 | 4.450 | 4.280 | 4.300 | 818,135 | -0.05(-1.15%) |
Oct 26, 2022 | 4.330 | 4.530 | 4.300 | 4.350 | 1,099,999 | +0.03(+0.69%) |
Oct 25, 2022 | 4.300 | 4.455 | 4.280 | 4.320 | 1,613,774 | +0.03(+0.70%) |
Oct 24, 2022 | 4.330 | 4.342 | 4.141 | 4.290 | 844,138 | -0.03(-0.69%) |
Oct 21, 2022 | 4.300 | 4.341 | 4.235 | 4.320 | 1,161,811 | +0.01(+0.23%) |
Oct 20, 2022 | 4.410 | 4.490 | 4.270 | 4.310 | 1,154,440 | -0.09(-2.05%) |
Oct 19, 2022 | 4.800 | 4.800 | 4.370 | 4.400 | 1,450,173 | -0.39(-8.14%) |
Oct 18, 2022 | 4.870 | 4.950 | 4.725 | 4.790 | 974,062 | -0.01(-0.21%) |
Oct 17, 2022 | 4.720 | 4.810 | 4.669 | 4.800 | 1,182,816 | +0.17(+3.67%) |
Oct 14, 2022 | 4.900 | 4.950 | 4.620 | 4.630 | 731,760 | -0.23(-4.73%) |
Oct 13, 2022 | 4.590 | 4.945 | 4.560 | 4.860 | 1,314,330 | +0.12(+2.53%) |
Oct 12, 2022 | 4.740 | 4.770 | 4.620 | 4.740 | 869,311 | -0.01(-0.21%) |
Oct 11, 2022 | 4.690 | 4.855 | 4.560 | 4.750 | 1,125,456 | +0.04(+0.85%) |
Oct 10, 2022 | 4.820 | 4.820 | 4.690 | 4.710 | 1,016,082 | -0.13(-2.69%) |
Oct 07, 2022 | 4.930 | 4.980 | 4.820 | 4.840 | 1,415,414 | -0.16(-3.20%) |
Oct 06, 2022 | 4.920 | 5.050 | 4.870 | 5.000 | 1,151,203 | +0.01(+0.20%) |
Oct 05, 2022 | 4.980 | 5.025 | 4.780 | 4.990 | 815,114 | -0.08(-1.58%) |
Oct 04, 2022 | 4.880 | 5.070 | 4.880 | 5.070 | 1,353,408 | +0.29(+6.07%) |
Oct 03, 2022 | 4.990 | 5.010 | 4.665 | 4.780 | 1,662,939 | -0.12(-2.45%) |
Sep 30, 2022 | 4.890 | 5.130 | 4.860 | 4.900 | 1,337,194 | +0.03(+0.62%) |
Sep 29, 2022 | 5.150 | 5.170 | 4.820 | 4.870 | 1,480,319 | -0.34(-6.53%) |
Sep 28, 2022 | 5.100 | 5.265 | 5.040 | 5.210 | 1,594,850 | +0.20(+3.99%) |
Sep 27, 2022 | 4.900 | 5.050 | 4.840 | 5.010 | 1,890,700 | +0.23(+4.81%) |
Sep 26, 2022 | 4.920 | 5.058 | 4.753 | 4.780 | 1,055,090 | -0.17(-3.43%) |
Sep 23, 2022 | 4.970 | 5.030 | 4.840 | 4.950 | 1,369,472 | -0.09(-1.79%) |
Sep 22, 2022 | 5.020 | 5.090 | 4.910 | 5.040 | 1,399,466 | -0.03(-0.59%) |
Sep 21, 2022 | 5.320 | 5.350 | 5.060 | 5.070 | 1,215,381 | -0.23(-4.34%) |
Sep 20, 2022 | 5.270 | 5.380 | 5.200 | 5.300 | 1,446,213 | -0.01(-0.19%) |
Sep 19, 2022 | 5.210 | 5.310 | 5.025 | 5.310 | 1,764,935 | +0.06(+1.14%) |
Sep 16, 2022 | 5.650 | 5.760 | 5.240 | 5.250 | 3,262,535 | -0.55(-9.48%) |
Sep 15, 2022 | 5.560 | 5.800 | 5.480 | 5.800 | 2,027,127 | +0.21(+3.76%) |
Sep 14, 2022 | 5.490 | 5.600 | 5.340 | 5.590 | 2,256,999 | +0.13(+2.38%) |
Sep 13, 2022 | 5.530 | 5.600 | 5.340 | 5.460 | 2,003,091 | -0.29(-5.04%) |
Sep 12, 2022 | 5.730 | 5.770 | 5.611 | 5.750 | 1,045,784 | +0.05(+0.88%) |
Sep 09, 2022 | 5.820 | 5.880 | 5.685 | 5.700 | 1,028,211 | -0.07(-1.21%) |
Sep 08, 2022 | 5.460 | 5.770 | 5.460 | 5.770 | 1,976,454 | +0.12(+2.12%) |
Sep 07, 2022 | 5.330 | 5.655 | 5.330 | 5.650 | 1,527,884 | +0.32(+6.00%) |
Sep 06, 2022 | 5.520 | 5.570 | 5.300 | 5.330 | 1,838,576 | -0.20(-3.62%) |
Sep 02, 2022 | 5.660 | 5.755 | 5.520 | 5.530 | 1,951,167 | -0.04(-0.72%) |
Sep 01, 2022 | 5.330 | 5.570 | 5.300 | 5.570 | 1,324,125 | +0.17(+3.15%) |
Aug 31, 2022 | 5.440 | 5.535 | 5.280 | 5.400 | 1,484,587 | +0.07(+1.31%) |
Aug 30, 2022 | 5.400 | 5.565 | 5.110 | 5.330 | 1,552,177 | +0.08(+1.52%) |
Aug 29, 2022 | 5.300 | 5.490 | 5.205 | 5.250 | 1,740,369 | -0.15(-2.78%) |
Aug 26, 2022 | 5.830 | 5.850 | 5.350 | 5.400 | 1,080,987 | -0.45(-7.69%) |
Aug 25, 2022 | 5.940 | 6.070 | 5.820 | 5.850 | 1,125,984 | +0.00(+0.00%) |
Aug 24, 2022 | 5.590 | 5.919 | 5.550 | 5.850 | 1,186,034 | +0.27(+4.84%) |
Aug 23, 2022 | 5.560 | 5.705 | 5.480 | 5.580 | 1,194,502 | +0.05(+0.90%) |
Aug 22, 2022 | 5.600 | 5.765 | 5.500 | 5.530 | 1,361,303 | -0.14(-2.47%) |
Aug 19, 2022 | 5.820 | 5.920 | 5.620 | 5.670 | 1,161,899 | -0.30(-5.03%) |
Aug 18, 2022 | 5.830 | 5.990 | 5.760 | 5.970 | 1,623,552 | +0.08(+1.36%) |
Aug 17, 2022 | 5.960 | 6.080 | 5.870 | 5.890 | 1,122,330 | -0.20(-3.28%) |
Aug 16, 2022 | 6.340 | 6.340 | 5.985 | 6.090 | 1,357,603 | -0.30(-4.69%) |
Aug 15, 2022 | 6.250 | 6.420 | 6.190 | 6.390 | 2,005,021 | +0.06(+0.95%) |
Aug 12, 2022 | 5.850 | 6.390 | 5.770 | 6.330 | 1,467,185 | +0.51(+8.76%) |
Aug 11, 2022 | 5.930 | 6.135 | 5.755 | 5.820 | 2,202,793 | -0.03(-0.51%) |
Aug 10, 2022 | 5.400 | 5.870 | 5.280 | 5.850 | 2,497,594 | +0.61(+11.64%) |
Aug 09, 2022 | 5.200 | 5.300 | 5.050 | 5.240 | 1,374,211 | -0.05(-0.95%) |
Aug 08, 2022 | 5.230 | 5.355 | 5.120 | 5.290 | 1,482,922 | +0.09(+1.73%) |
Aug 05, 2022 | 4.690 | 5.240 | 4.610 | 5.200 | 1,397,710 | +0.43(+9.01%) |
Aug 04, 2022 | 4.780 | 4.810 | 4.620 | 4.770 | 2,143,812 | -0.03(-0.63%) |
Aug 03, 2022 | 4.510 | 4.940 | 4.500 | 4.800 | 2,023,366 | +0.36(+8.11%) |
Aug 02, 2022 | 4.200 | 4.530 | 4.200 | 4.440 | 1,604,865 | +0.17(+3.98%) |
Aug 01, 2022 | 4.260 | 4.460 | 4.240 | 4.270 | 1,267,923 | -0.02(-0.47%) |
Jul 29, 2022 | 4.390 | 4.420 | 4.210 | 4.290 | 919,694 | -0.16(-3.60%) |
Jul 28, 2022 | 4.550 | 4.590 | 4.330 | 4.450 | 983,280 | -0.12(-2.63%) |
Jul 27, 2022 | 4.530 | 4.580 | 4.395 | 4.570 | 1,403,527 | +0.11(+2.47%) |
Jul 26, 2022 | 4.420 | 4.575 | 4.350 | 4.460 | 1,109,747 | +0.00(+0.00%) |
Jul 25, 2022 | 4.500 | 4.594 | 4.385 | 4.460 | 951,837 | -0.04(-0.89%) |
Jul 22, 2022 | 4.700 | 4.770 | 4.490 | 4.500 | 1,016,542 | -0.21(-4.46%) |
Jul 21, 2022 | 4.750 | 4.769 | 4.620 | 4.710 | 1,157,684 | -0.04(-0.84%) |
Jul 20, 2022 | 4.760 | 5.060 | 4.680 | 4.750 | 2,135,442 | +0.04(+0.85%) |
Jul 19, 2022 | 4.550 | 4.760 | 4.520 | 4.710 | 1,403,519 | +0.25(+5.61%) |
Jul 18, 2022 | 4.620 | 4.730 | 4.410 | 4.460 | 1,396,349 | -0.08(-1.76%) |
Jul 15, 2022 | 4.630 | 4.630 | 4.365 | 4.540 | 1,269,259 | +0.00(+0.00%) |
Jul 14, 2022 | 4.510 | 4.610 | 4.470 | 4.540 | 1,040,199 | -0.03(-0.66%) |
Jul 13, 2022 | 4.370 | 4.630 | 4.280 | 4.570 | 1,243,667 | +0.09(+2.01%) |
Jul 12, 2022 | 4.430 | 4.490 | 4.150 | 4.480 | 1,174,698 | +0.10(+2.28%) |
Jul 11, 2022 | 4.580 | 4.580 | 4.380 | 4.380 | 981,983 | -0.25(-5.40%) |
Jul 08, 2022 | 4.600 | 4.686 | 4.520 | 4.630 | 796,161 | -0.04(-0.86%) |
Jul 07, 2022 | 4.620 | 4.740 | 4.555 | 4.670 | 1,394,392 | +0.08(+1.74%) |
Jul 06, 2022 | 4.700 | 4.809 | 4.585 | 4.590 | 1,398,060 | -0.08(-1.71%) |
Jul 05, 2022 | 4.210 | 4.670 | 4.145 | 4.670 | 2,141,164 | +0.39(+9.11%) |
Jul 01, 2022 | 4.180 | 4.310 | 4.150 | 4.280 | 1,251,802 | +0.14(+3.38%) |
Jun 30, 2022 | 4.050 | 4.165 | 3.980 | 4.140 | 1,462,512 | +0.00(+0.00%) |
Jun 29, 2022 | 4.040 | 4.140 | 4.005 | 4.140 | 1,627,605 | +0.05(+1.22%) |
Jun 28, 2022 | 4.270 | 4.300 | 4.045 | 4.090 | 1,213,568 | -0.18(-4.22%) |
Jun 27, 2022 | 4.280 | 4.345 | 4.185 | 4.270 | 1,151,079 | -0.04(-0.93%) |
Jun 24, 2022 | 4.410 | 4.420 | 4.105 | 4.310 | 4,683,158 | -0.06(-1.37%) |
Jun 23, 2022 | 4.000 | 4.379 | 3.990 | 4.370 | 2,340,902 | +0.37(+9.25%) |
Jun 22, 2022 | 3.860 | 4.170 | 3.830 | 4.000 | 2,425,375 | +0.06(+1.52%) |
Jun 21, 2022 | 3.580 | 4.080 | 3.580 | 3.940 | 3,303,142 | +0.36(+10.06%) |
Jun 17, 2022 | 3.330 | 3.640 | 3.330 | 3.580 | 4,851,380 | +0.26(+7.83%) |
Jun 16, 2022 | 3.330 | 3.370 | 3.120 | 3.320 | 1,699,548 | -0.13(-3.77%) |
Jun 15, 2022 | 3.320 | 3.485 | 3.270 | 3.450 | 1,809,839 | +0.15(+4.55%) |
Jun 14, 2022 | 3.320 | 3.350 | 3.130 | 3.300 | 1,581,339 | +0.02(+0.61%) |
Jun 13, 2022 | 3.590 | 3.640 | 3.270 | 3.280 | 2,070,498 | -0.48(-12.77%) |
Jun 10, 2022 | 4.010 | 4.100 | 3.720 | 3.760 | 1,625,015 | -0.37(-8.96%) |
Jun 09, 2022 | 4.210 | 4.290 | 4.100 | 4.130 | 1,521,824 | -0.14(-3.28%) |
Jun 08, 2022 | 3.970 | 4.330 | 3.950 | 4.270 | 3,203,884 | +0.25(+6.22%) |
Jun 07, 2022 | 3.630 | 4.040 | 3.620 | 4.020 | 2,194,696 | +0.32(+8.65%) |
Jun 06, 2022 | 3.800 | 3.970 | 3.650 | 3.700 | 1,420,402 | -0.02(-0.54%) |
Jun 03, 2022 | 3.640 | 3.755 | 3.640 | 3.720 | 1,607,074 | +0.05(+1.36%) |
Jun 02, 2022 | 3.530 | 3.700 | 3.500 | 3.670 | 1,394,511 | +0.12(+3.38%) |
Jun 01, 2022 | 3.670 | 3.690 | 3.500 | 3.550 | 1,252,244 | -0.10(-2.74%) |
May 31, 2022 | 3.690 | 3.720 | 3.580 | 3.650 | 1,685,811 | -0.03(-0.82%) |
May 27, 2022 | 3.540 | 3.710 | 3.440 | 3.680 | 1,735,226 | +0.14(+3.95%) |
May 26, 2022 | 3.410 | 3.630 | 3.410 | 3.540 | 1,608,485 | +0.12(+3.51%) |
May 25, 2022 | 3.550 | 3.640 | 3.375 | 3.420 | 1,933,393 | -0.13(-3.66%) |
May 24, 2022 | 3.960 | 3.990 | 3.510 | 3.550 | 2,297,128 | -0.46(-11.47%) |
May 23, 2022 | 4.190 | 4.230 | 3.990 | 4.010 | 1,654,702 | -0.13(-3.14%) |
May 20, 2022 | 4.070 | 4.180 | 3.980 | 4.140 | 3,965,700 | +0.14(+3.50%) |
May 19, 2022 | 3.770 | 4.060 | 3.770 | 4.000 | 2,051,646 | +0.23(+6.10%) |
May 18, 2022 | 3.900 | 3.970 | 3.680 | 3.770 | 1,895,999 | -0.18(-4.56%) |
May 17, 2022 | 4.000 | 4.030 | 3.870 | 3.950 | 2,199,141 | +0.07(+1.80%) |
May 16, 2022 | 4.030 | 4.080 | 3.860 | 3.880 | 1,355,657 | -0.14(-3.48%) |
May 13, 2022 | 3.860 | 4.075 | 3.850 | 4.020 | 2,271,041 | +0.24(+6.35%) |
May 12, 2022 | 3.510 | 3.845 | 3.480 | 3.780 | 2,337,601 | +0.22(+6.18%) |
May 11, 2022 | 3.850 | 3.880 | 3.510 | 3.560 | 2,363,656 | -0.31(-8.01%) |
May 10, 2022 | 3.880 | 4.120 | 3.610 | 3.870 | 2,359,825 | +0.17(+4.59%) |
May 09, 2022 | 4.010 | 4.190 | 3.660 | 3.700 | 2,145,650 | -0.44(-10.63%) |
May 06, 2022 | 4.020 | 4.225 | 3.872 | 4.140 | 1,472,370 | -0.16(-3.72%) |
May 05, 2022 | 4.500 | 4.520 | 4.155 | 4.300 | 1,791,483 | -0.28(-6.11%) |
May 04, 2022 | 4.450 | 4.600 | 4.180 | 4.580 | 1,419,032 | +0.11(+2.46%) |
May 03, 2022 | 4.470 | 4.600 | 4.370 | 4.470 | 1,199,069 | +0.03(+0.68%) |
May 02, 2022 | 4.150 | 4.450 | 4.110 | 4.440 | 1,577,966 | +0.29(+6.99%) |
Apr 29, 2022 | 4.300 | 4.480 | 4.140 | 4.150 | 928,386 | -0.17(-3.94%) |
Apr 28, 2022 | 4.410 | 4.440 | 4.020 | 4.320 | 1,280,094 | -0.04(-0.92%) |
Apr 27, 2022 | 4.490 | 4.570 | 4.320 | 4.360 | 955,060 | -0.14(-3.11%) |
Apr 26, 2022 | 4.760 | 4.800 | 4.500 | 4.500 | 1,408,815 | -0.33(-6.83%) |
Apr 25, 2022 | 4.660 | 4.840 | 4.640 | 4.830 | 1,016,481 | +0.13(+2.77%) |
Apr 22, 2022 | 4.740 | 4.860 | 4.640 | 4.700 | 1,107,592 | -0.06(-1.26%) |
Apr 21, 2022 | 5.170 | 5.212 | 4.735 | 4.760 | 1,225,533 | -0.34(-6.67%) |
Apr 20, 2022 | 5.140 | 5.185 | 4.980 | 5.100 | 652,926 | -0.02(-0.39%) |
Apr 19, 2022 | 5.060 | 5.272 | 4.970 | 5.120 | 1,121,023 | +0.10(+1.99%) |
Apr 18, 2022 | 5.200 | 5.240 | 4.995 | 5.020 | 1,315,685 | -0.24(-4.56%) |
Apr 14, 2022 | 5.550 | 5.550 | 5.245 | 5.260 | 895,024 | -0.29(-5.23%) |
Apr 13, 2022 | 5.430 | 5.610 | 5.430 | 5.550 | 876,641 | +0.14(+2.59%) |
Apr 12, 2022 | 5.480 | 5.630 | 5.340 | 5.410 | 840,364 | +0.01(+0.19%) |
Apr 11, 2022 | 5.610 | 5.670 | 5.370 | 5.400 | 907,467 | -0.29(-5.10%) |
Apr 08, 2022 | 5.870 | 5.920 | 5.640 | 5.690 | 740,712 | -0.17(-2.90%) |
Apr 07, 2022 | 6.150 | 6.220 | 5.850 | 5.860 | 735,110 | -0.35(-5.64%) |
Apr 06, 2022 | 6.070 | 6.310 | 6.050 | 6.210 | 803,239 | +0.06(+0.98%) |
Apr 05, 2022 | 6.170 | 6.290 | 6.120 | 6.150 | 1,458,683 | -0.06(-0.97%) |
Apr 04, 2022 | 6.060 | 6.300 | 6.040 | 6.210 | 1,410,140 | +0.17(+2.73%) |