Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.814 | 4.842 | 4.721 | 4.777 | 21,306,702 | -0.08(-1.72%) |
May 30, 2023 | 4.879 | 4.888 | 4.768 | 4.860 | 42,957,764 | -0.14(-2.79%) |
May 26, 2023 | 5.065 | 5.125 | 4.930 | 5.000 | 31,246,378 | -0.02(-0.37%) |
May 25, 2023 | 5.009 | 5.037 | 4.926 | 5.018 | 26,088,034 | +0.09(+1.89%) |
May 24, 2023 | 4.944 | 4.981 | 4.898 | 4.926 | 22,562,100 | +0.03(+0.57%) |
May 23, 2023 | 4.944 | 5.028 | 4.898 | 4.898 | 28,810,754 | +0.01(+0.19%) |
May 22, 2023 | 5.018 | 5.018 | 4.888 | 4.888 | 21,696,812 | -0.07(-1.50%) |
May 19, 2023 | 4.944 | 4.981 | 4.916 | 4.963 | 23,096,864 | -0.08(-1.66%) |
May 18, 2023 | 5.028 | 5.056 | 4.972 | 5.046 | 15,397,735 | -0.06(-1.09%) |
May 17, 2023 | 5.102 | 5.111 | 5.023 | 5.102 | 19,977,296 | +0.07(+1.48%) |
May 16, 2023 | 5.111 | 5.158 | 5.023 | 5.028 | 26,674,230 | -0.07(-1.46%) |
May 15, 2023 | 5.065 | 5.111 | 5.005 | 5.102 | 19,031,848 | +0.07(+1.29%) |
May 12, 2023 | 5.028 | 5.093 | 5.009 | 5.037 | 15,334,190 | -0.03(-0.55%) |
May 11, 2023 | 4.991 | 5.128 | 4.981 | 5.065 | 31,916,204 | +0.02(+0.37%) |
May 10, 2023 | 4.935 | 5.056 | 4.898 | 5.046 | 24,355,798 | +0.13(+2.65%) |
May 09, 2023 | 4.823 | 4.981 | 4.814 | 4.916 | 30,028,650 | +0.09(+1.93%) |
May 08, 2023 | 4.842 | 4.944 | 4.813 | 4.823 | 37,592,732 | -0.03(-0.57%) |
May 05, 2023 | 4.670 | 4.874 | 4.642 | 4.851 | 39,186,968 | +0.25(+5.45%) |
May 04, 2023 | 4.637 | 4.656 | 4.507 | 4.600 | 38,383,128 | +0.02(+0.41%) |
May 03, 2023 | 4.572 | 4.637 | 4.546 | 4.582 | 21,108,270 | +0.02(+0.41%) |
May 02, 2023 | 4.758 | 4.786 | 4.554 | 4.563 | 24,637,552 | -0.21(-4.41%) |
May 01, 2023 | 4.746 | 4.811 | 4.746 | 4.774 | 6,641,479 | -0.01(-0.19%) |
Apr 28, 2023 | 4.727 | 4.797 | 4.699 | 4.783 | 18,761,076 | +0.01(+0.19%) |
Apr 27, 2023 | 4.718 | 4.781 | 4.690 | 4.774 | 18,559,014 | +0.14(+3.01%) |
Apr 26, 2023 | 4.662 | 4.698 | 4.616 | 4.634 | 13,486,923 | -0.03(-0.60%) |
Apr 25, 2023 | 4.644 | 4.690 | 4.606 | 4.662 | 22,756,898 | +0.02(+0.40%) |
Apr 24, 2023 | 4.634 | 4.695 | 4.569 | 4.644 | 17,617,452 | -0.03(-0.60%) |
Apr 21, 2023 | 4.662 | 4.671 | 4.606 | 4.671 | 6,026,567 | +0.01(+0.20%) |
Apr 20, 2023 | 4.616 | 4.699 | 4.616 | 4.662 | 16,786,512 | +0.02(+0.40%) |
Apr 19, 2023 | 4.727 | 4.746 | 4.638 | 4.644 | 21,219,952 | -0.15(-3.10%) |
Apr 18, 2023 | 4.792 | 4.848 | 4.746 | 4.792 | 22,123,492 | -0.05(-0.96%) |
Apr 17, 2023 | 4.894 | 4.922 | 4.801 | 4.839 | 23,573,504 | -0.05(-0.95%) |
Apr 14, 2023 | 4.755 | 4.899 | 4.746 | 4.885 | 29,031,584 | +0.09(+1.94%) |
Apr 13, 2023 | 4.811 | 4.885 | 4.783 | 4.792 | 33,912,028 | -0.04(-0.77%) |
Apr 12, 2023 | 4.792 | 4.894 | 4.755 | 4.829 | 38,407,404 | +0.12(+2.56%) |
Apr 11, 2023 | 4.616 | 4.735 | 4.606 | 4.709 | 47,935,056 | +0.22(+4.97%) |
Apr 10, 2023 | 4.458 | 4.509 | 4.439 | 4.486 | 18,289,884 | +0.03(+0.62%) |
Apr 06, 2023 | 4.486 | 4.495 | 4.407 | 4.458 | 20,642,800 | -0.02(-0.41%) |
Apr 05, 2023 | 4.495 | 4.541 | 4.411 | 4.476 | 31,484,952 | +0.00(+0.00%) |
Apr 04, 2023 | 4.439 | 4.486 | 4.407 | 4.476 | 22,704,130 | +0.10(+2.34%) |
Apr 03, 2023 | 4.402 | 4.435 | 4.328 | 4.374 | 26,748,902 | -0.15(-3.22%) |
Mar 31, 2023 | 4.520 | 4.566 | 4.455 | 4.520 | 76,566,296 | +0.06(+1.46%) |
Mar 30, 2023 | 4.455 | 4.510 | 4.329 | 4.455 | 30,552,396 | +0.15(+3.45%) |
Mar 29, 2023 | 4.232 | 4.325 | 4.213 | 4.306 | 24,395,302 | +0.07(+1.75%) |
Mar 28, 2023 | 4.223 | 4.283 | 4.223 | 4.232 | 27,644,832 | +0.04(+0.88%) |
Mar 27, 2023 | 4.148 | 4.204 | 4.111 | 4.195 | 35,563,664 | +0.14(+3.43%) |
Mar 24, 2023 | 3.972 | 4.111 | 3.935 | 4.056 | 30,374,454 | +0.09(+2.19%) |
Mar 23, 2023 | 4.180 | 4.198 | 3.923 | 3.969 | 54,578,452 | -0.14(-3.35%) |
Mar 22, 2023 | 4.134 | 4.216 | 4.106 | 4.106 | 37,220,052 | -0.03(-0.67%) |
Mar 21, 2023 | 4.115 | 4.198 | 4.106 | 4.134 | 32,438,136 | +0.10(+2.50%) |
Mar 20, 2023 | 4.106 | 4.120 | 4.009 | 4.033 | 32,887,228 | -0.01(-0.23%) |
Mar 17, 2023 | 4.134 | 4.134 | 4.005 | 4.042 | 44,567,960 | -0.12(-2.86%) |
Mar 16, 2023 | 4.079 | 4.189 | 4.033 | 4.161 | 40,929,380 | +0.12(+2.95%) |
Mar 15, 2023 | 4.033 | 4.079 | 3.941 | 4.042 | 71,805,256 | -0.06(-1.56%) |
Mar 14, 2023 | 4.106 | 4.161 | 4.074 | 4.106 | 45,958,868 | +0.00(+0.00%) |
Mar 13, 2023 | 4.115 | 4.207 | 4.055 | 4.106 | 49,169,352 | -0.07(-1.75%) |
Mar 10, 2023 | 4.244 | 4.308 | 4.161 | 4.180 | 35,342,768 | -0.18(-4.20%) |
Mar 09, 2023 | 4.418 | 4.451 | 4.335 | 4.363 | 33,647,208 | -0.09(-2.06%) |
Mar 08, 2023 | 4.427 | 4.514 | 4.418 | 4.455 | 22,788,102 | +0.10(+2.32%) |
Mar 07, 2023 | 4.317 | 4.363 | 4.244 | 4.354 | 28,529,770 | -0.02(-0.42%) |
Mar 06, 2023 | 4.225 | 4.418 | 4.216 | 4.372 | 35,122,400 | +0.16(+3.70%) |
Mar 03, 2023 | 4.253 | 4.306 | 4.216 | 4.216 | 65,240,652 | +0.02(+0.44%) |
Mar 02, 2023 | 4.363 | 4.363 | 4.198 | 4.198 | 63,132,796 | -0.27(-6.15%) |
Mar 01, 2023 | 4.354 | 4.473 | 4.280 | 4.473 | 49,309,268 | +0.07(+1.53%) |
Feb 28, 2023 | 4.451 | 4.456 | 4.378 | 4.406 | 30,484,596 | -0.02(-0.41%) |
Feb 27, 2023 | 4.506 | 4.515 | 4.415 | 4.424 | 23,031,530 | -0.05(-1.23%) |
Feb 24, 2023 | 4.552 | 4.570 | 4.461 | 4.479 | 32,144,898 | -0.21(-4.49%) |
Feb 23, 2023 | 4.790 | 4.818 | 4.662 | 4.690 | 25,443,834 | +0.06(+1.39%) |
Feb 22, 2023 | 4.598 | 4.662 | 4.570 | 4.625 | 41,092,504 | +0.04(+0.80%) |
Feb 21, 2023 | 4.699 | 4.735 | 4.570 | 4.589 | 32,629,526 | -0.13(-2.72%) |
Feb 17, 2023 | 4.699 | 4.763 | 4.690 | 4.717 | 25,653,126 | +0.02(+0.39%) |
Feb 16, 2023 | 4.635 | 4.726 | 4.607 | 4.699 | 24,166,530 | +0.00(+0.00%) |
Feb 15, 2023 | 4.690 | 4.749 | 4.635 | 4.699 | 50,209,036 | +0.07(+1.58%) |
Feb 14, 2023 | 4.722 | 4.754 | 4.607 | 4.625 | 51,675,400 | -0.09(-1.94%) |
Feb 13, 2023 | 4.607 | 4.735 | 4.580 | 4.717 | 29,695,332 | +0.21(+4.67%) |
Feb 10, 2023 | 4.461 | 4.543 | 4.418 | 4.506 | 48,858,364 | +0.05(+1.03%) |
Feb 09, 2023 | 4.570 | 4.598 | 4.456 | 4.461 | 45,568,144 | -0.20(-4.32%) |
Feb 08, 2023 | 4.534 | 4.671 | 4.525 | 4.662 | 51,288,016 | +0.38(+8.99%) |
Feb 07, 2023 | 4.378 | 4.396 | 4.251 | 4.277 | 32,170,826 | -0.18(-4.11%) |
Feb 06, 2023 | 4.374 | 4.474 | 4.325 | 4.461 | 37,800,852 | +0.00(+0.00%) |
Feb 03, 2023 | 4.497 | 4.534 | 4.442 | 4.461 | 36,145,604 | -0.10(-2.21%) |
Feb 02, 2023 | 4.644 | 4.651 | 4.543 | 4.561 | 45,631,148 | +0.06(+1.43%) |
Feb 01, 2023 | 4.534 | 4.552 | 4.419 | 4.497 | 38,772,452 | -0.06(-1.34%) |
Jan 31, 2023 | 4.540 | 4.586 | 4.531 | 4.558 | 16,299,222 | +0.14(+3.11%) |
Jan 30, 2023 | 4.412 | 4.430 | 4.366 | 4.421 | 22,709,088 | -0.02(-0.41%) |
Jan 27, 2023 | 4.485 | 4.512 | 4.421 | 4.439 | 25,336,074 | -0.13(-2.81%) |
Jan 26, 2023 | 4.586 | 4.595 | 4.522 | 4.567 | 23,373,014 | -0.03(-0.60%) |
Jan 25, 2023 | 4.476 | 4.622 | 4.448 | 4.595 | 27,603,096 | +0.10(+2.24%) |
Jan 24, 2023 | 4.531 | 4.549 | 4.467 | 4.494 | 29,407,622 | +0.05(+1.03%) |
Jan 23, 2023 | 4.467 | 4.567 | 4.421 | 4.448 | 49,146,816 | -0.09(-2.02%) |
Jan 20, 2023 | 4.549 | 4.622 | 4.540 | 4.540 | 32,513,108 | -0.13(-2.75%) |
Jan 19, 2023 | 4.595 | 4.686 | 4.535 | 4.668 | 31,425,262 | -0.01(-0.20%) |
Jan 18, 2023 | 4.741 | 4.769 | 4.631 | 4.677 | 34,861,388 | +0.01(+0.20%) |
Jan 17, 2023 | 4.567 | 4.677 | 4.540 | 4.668 | 21,726,344 | +0.06(+1.39%) |
Jan 13, 2023 | 4.567 | 4.622 | 4.540 | 4.604 | 20,612,408 | -0.03(-0.59%) |
Jan 12, 2023 | 4.586 | 4.705 | 4.503 | 4.631 | 46,817,184 | -0.01(-0.20%) |
Jan 11, 2023 | 4.586 | 4.650 | 4.540 | 4.641 | 29,787,668 | +0.09(+2.01%) |
Jan 10, 2023 | 4.457 | 4.549 | 4.435 | 4.549 | 30,618,330 | +0.14(+3.11%) |
Jan 09, 2023 | 4.302 | 4.430 | 4.284 | 4.412 | 24,179,428 | +0.04(+0.84%) |
Jan 06, 2023 | 4.302 | 4.393 | 4.261 | 4.375 | 34,134,740 | +0.16(+3.91%) |
Jan 05, 2023 | 4.064 | 4.229 | 4.055 | 4.210 | 33,890,324 | +0.21(+5.26%) |
Jan 04, 2023 | 4.027 | 4.046 | 3.963 | 4.000 | 51,825,800 | +0.03(+0.69%) |
Jan 03, 2023 | 4.101 | 4.146 | 3.954 | 3.972 | 34,378,904 | -0.34(-7.86%) |
Dec 30, 2022 | 4.284 | 4.357 | 4.284 | 4.311 | 11,539,005 | -0.01(-0.14%) |
Dec 29, 2022 | 4.418 | 4.427 | 4.294 | 4.317 | 19,312,864 | -0.03(-0.63%) |
Dec 28, 2022 | 4.271 | 4.372 | 4.271 | 4.345 | 17,774,264 | +0.15(+3.49%) |
Dec 27, 2022 | 4.207 | 4.248 | 4.171 | 4.198 | 21,905,596 | -0.26(-5.75%) |
Dec 23, 2022 | 4.491 | 4.518 | 4.422 | 4.454 | 19,332,836 | +0.09(+2.10%) |
Dec 22, 2022 | 4.372 | 4.418 | 4.290 | 4.363 | 24,227,614 | +0.01(+0.21%) |
Dec 21, 2022 | 4.308 | 4.381 | 4.290 | 4.354 | 39,164,264 | +0.04(+0.85%) |
Dec 20, 2022 | 4.345 | 4.381 | 4.280 | 4.317 | 30,821,238 | +0.13(+3.06%) |
Dec 19, 2022 | 4.116 | 4.198 | 4.079 | 4.189 | 26,715,012 | +0.14(+3.39%) |
Dec 16, 2022 | 4.043 | 4.107 | 4.020 | 4.052 | 42,574,528 | +0.06(+1.61%) |
Dec 15, 2022 | 4.024 | 4.088 | 3.970 | 3.988 | 36,410,332 | +0.00(+0.00%) |
Dec 14, 2022 | 3.933 | 4.052 | 3.851 | 3.988 | 67,839,920 | +0.03(+0.69%) |
Dec 13, 2022 | 4.152 | 4.166 | 3.960 | 3.960 | 63,633,532 | -0.19(-4.63%) |
Dec 12, 2022 | 4.098 | 4.152 | 4.047 | 4.152 | 64,286,068 | -0.04(-0.87%) |
Dec 09, 2022 | 4.262 | 4.262 | 4.189 | 4.189 | 23,095,652 | -0.05(-1.22%) |
Dec 08, 2022 | 4.393 | 4.420 | 4.241 | 4.241 | 48,885,528 | -0.19(-4.25%) |
Dec 07, 2022 | 4.438 | 4.501 | 4.411 | 4.429 | 51,732,048 | +0.00(+0.00%) |
Dec 06, 2022 | 4.348 | 4.438 | 4.335 | 4.429 | 47,196,248 | +0.13(+2.92%) |
Dec 05, 2022 | 4.402 | 4.434 | 4.286 | 4.303 | 64,673,416 | -0.22(-4.76%) |
Dec 02, 2022 | 4.510 | 4.568 | 4.438 | 4.519 | 59,385,652 | +0.06(+1.41%) |
Dec 01, 2022 | 4.465 | 4.487 | 4.411 | 4.456 | 55,913,320 | -0.01(-0.14%) |
Nov 30, 2022 | 4.337 | 4.471 | 4.310 | 4.462 | 51,123,648 | +0.15(+3.53%) |
Nov 29, 2022 | 4.310 | 4.390 | 4.296 | 4.310 | 35,814,020 | +0.06(+1.48%) |
Nov 28, 2022 | 4.283 | 4.337 | 4.220 | 4.247 | 35,745,680 | -0.11(-2.47%) |
Nov 25, 2022 | 4.390 | 4.408 | 4.312 | 4.354 | 24,662,060 | +0.03(+0.62%) |
Nov 23, 2022 | 4.301 | 4.354 | 4.274 | 4.328 | 54,047,624 | -0.03(-0.62%) |
Nov 22, 2022 | 4.471 | 4.498 | 4.328 | 4.354 | 105,056,288 | -0.12(-2.61%) |
Nov 21, 2022 | 4.507 | 4.520 | 4.363 | 4.471 | 69,412,960 | +0.04(+1.01%) |
Nov 18, 2022 | 4.453 | 4.480 | 4.372 | 4.426 | 82,506,736 | +0.09(+2.07%) |
Nov 17, 2022 | 4.229 | 4.354 | 4.220 | 4.337 | 77,880,368 | +0.00(+0.00%) |
Nov 16, 2022 | 4.435 | 4.471 | 4.301 | 4.337 | 63,352,640 | -0.14(-3.20%) |
Nov 15, 2022 | 4.507 | 4.516 | 4.426 | 4.480 | 27,283,946 | +0.04(+1.01%) |
Nov 14, 2022 | 4.489 | 4.498 | 4.399 | 4.435 | 64,567,904 | -0.02(-0.40%) |
Nov 11, 2022 | 4.498 | 4.619 | 4.431 | 4.453 | 74,657,032 | -0.07(-1.58%) |
Nov 10, 2022 | 4.561 | 4.593 | 4.471 | 4.525 | 78,135,880 | -0.29(-5.96%) |
Nov 09, 2022 | 4.991 | 5.008 | 4.785 | 4.811 | 80,035,960 | -0.31(-6.12%) |
Nov 08, 2022 | 5.071 | 5.152 | 5.044 | 5.125 | 59,505,080 | +0.02(+0.35%) |
Nov 07, 2022 | 5.286 | 5.322 | 5.073 | 5.107 | 53,685,656 | -0.24(-4.52%) |
Nov 04, 2022 | 5.412 | 5.434 | 5.322 | 5.349 | 56,227,212 | +0.07(+1.36%) |
Nov 03, 2022 | 5.107 | 5.295 | 5.107 | 5.277 | 37,209,612 | +0.15(+2.97%) |
Nov 02, 2022 | 5.259 | 5.286 | 5.125 | 5.125 | 24,880,732 | -0.19(-3.54%) |
Nov 01, 2022 | 5.250 | 5.376 | 5.161 | 5.313 | 72,021,824 | +0.10(+1.95%) |
Oct 31, 2022 | 4.943 | 5.229 | 4.934 | 5.212 | 86,673,320 | +0.27(+5.43%) |
Oct 28, 2022 | 4.853 | 4.970 | 4.844 | 4.943 | 54,162,284 | +0.02(+0.36%) |
Oct 27, 2022 | 4.862 | 5.023 | 4.853 | 4.925 | 60,667,028 | +0.15(+3.19%) |
Oct 26, 2022 | 4.862 | 4.912 | 4.773 | 4.773 | 57,023,576 | -0.15(-3.09%) |
Oct 25, 2022 | 4.934 | 5.023 | 4.916 | 4.925 | 40,769,072 | -0.05(-1.08%) |
Oct 24, 2022 | 5.140 | 5.158 | 4.938 | 4.979 | 77,359,080 | -0.39(-7.18%) |
Oct 21, 2022 | 5.095 | 5.409 | 5.095 | 5.364 | 70,553,048 | +0.24(+4.72%) |
Oct 20, 2022 | 5.104 | 5.158 | 5.091 | 5.122 | 62,545,096 | +0.13(+2.51%) |
Oct 19, 2022 | 4.961 | 5.023 | 4.947 | 4.997 | 32,330,826 | +0.00(+0.00%) |
Oct 18, 2022 | 4.952 | 5.006 | 4.898 | 4.997 | 44,463,804 | +0.14(+2.95%) |
Oct 17, 2022 | 4.862 | 4.922 | 4.849 | 4.853 | 34,513,452 | +0.07(+1.50%) |
Oct 14, 2022 | 4.871 | 4.916 | 4.764 | 4.782 | 42,110,644 | -0.04(-0.93%) |
Oct 13, 2022 | 4.764 | 4.934 | 4.759 | 4.826 | 55,098,860 | +0.05(+1.13%) |
Oct 12, 2022 | 4.889 | 4.889 | 4.746 | 4.773 | 25,464,524 | -0.10(-2.02%) |
Oct 11, 2022 | 4.952 | 4.992 | 4.853 | 4.871 | 45,798,852 | -0.08(-1.63%) |
Oct 10, 2022 | 4.988 | 5.050 | 4.943 | 4.952 | 37,543,060 | -0.03(-0.54%) |
Oct 07, 2022 | 4.988 | 4.997 | 4.898 | 4.979 | 44,913,368 | -0.02(-0.36%) |
Oct 06, 2022 | 5.104 | 5.135 | 4.979 | 4.997 | 45,749,460 | -0.14(-2.79%) |
Oct 05, 2022 | 5.059 | 5.158 | 5.055 | 5.140 | 42,032,940 | +0.01(+0.17%) |
Oct 04, 2022 | 5.149 | 5.176 | 5.063 | 5.131 | 54,596,856 | +0.00(+0.00%) |
Oct 03, 2022 | 4.889 | 5.140 | 4.835 | 5.131 | 68,198,288 | +0.50(+10.91%) |
Sep 30, 2022 | 4.600 | 4.671 | 4.559 | 4.626 | 45,408,040 | -0.03(-0.58%) |
Sep 29, 2022 | 4.564 | 4.658 | 4.492 | 4.653 | 67,763,168 | +0.08(+1.76%) |
Sep 28, 2022 | 4.555 | 4.662 | 4.528 | 4.573 | 69,859,648 | -0.01(-0.20%) |
Sep 27, 2022 | 4.600 | 4.649 | 4.532 | 4.582 | 62,892,120 | -0.02(-0.39%) |
Sep 26, 2022 | 4.653 | 4.698 | 4.528 | 4.600 | 61,452,460 | -0.21(-4.28%) |
Sep 23, 2022 | 4.859 | 4.877 | 4.743 | 4.805 | 63,090,932 | -0.21(-4.11%) |
Sep 22, 2022 | 4.913 | 5.043 | 4.850 | 5.011 | 51,789,884 | +0.18(+3.70%) |
Sep 21, 2022 | 4.895 | 4.966 | 4.832 | 4.832 | 54,945,888 | -0.07(-1.46%) |
Sep 20, 2022 | 4.779 | 4.958 | 4.761 | 4.904 | 55,471,308 | +0.15(+3.20%) |
Sep 19, 2022 | 4.483 | 4.779 | 4.465 | 4.752 | 37,478,884 | +0.23(+5.15%) |
Sep 16, 2022 | 4.474 | 4.537 | 4.447 | 4.519 | 41,302,892 | -0.03(-0.59%) |
Sep 15, 2022 | 4.573 | 4.626 | 4.519 | 4.546 | 26,401,232 | -0.04(-0.97%) |
Sep 14, 2022 | 4.573 | 4.609 | 4.537 | 4.591 | 25,551,874 | +0.01(+0.20%) |
Sep 13, 2022 | 4.609 | 4.685 | 4.564 | 4.582 | 39,795,560 | -0.13(-2.85%) |
Sep 12, 2022 | 4.680 | 4.752 | 4.671 | 4.716 | 25,957,424 | +0.09(+1.93%) |
Sep 09, 2022 | 4.591 | 4.649 | 4.573 | 4.626 | 36,852,612 | +0.11(+2.38%) |
Sep 08, 2022 | 4.546 | 4.613 | 4.515 | 4.519 | 40,542,888 | -0.07(-1.56%) |
Sep 07, 2022 | 4.483 | 4.609 | 4.430 | 4.591 | 24,545,016 | +0.06(+1.38%) |
Sep 06, 2022 | 4.573 | 4.586 | 4.492 | 4.528 | 48,447,040 | -0.01(-0.20%) |
Sep 02, 2022 | 4.528 | 4.599 | 4.492 | 4.537 | 43,091,916 | +0.09(+2.01%) |
Sep 01, 2022 | 4.447 | 4.456 | 4.340 | 4.447 | 50,519,320 | +0.03(+0.68%) |
Aug 31, 2022 | 4.507 | 4.574 | 4.391 | 4.418 | 48,688,336 | -0.17(-3.70%) |
Aug 30, 2022 | 4.704 | 4.722 | 4.587 | 4.587 | 35,397,736 | -0.11(-2.29%) |
Aug 29, 2022 | 4.641 | 4.731 | 4.632 | 4.695 | 27,565,660 | +0.05(+1.16%) |
Aug 26, 2022 | 4.677 | 4.739 | 4.628 | 4.641 | 30,049,360 | -0.02(-0.38%) |
Aug 25, 2022 | 4.605 | 4.677 | 4.579 | 4.659 | 20,149,436 | +0.06(+1.36%) |
Aug 24, 2022 | 4.596 | 4.641 | 4.579 | 4.596 | 18,717,356 | +0.02(+0.39%) |
Aug 23, 2022 | 4.561 | 4.632 | 4.552 | 4.579 | 22,565,120 | +0.05(+1.19%) |
Aug 22, 2022 | 4.489 | 4.534 | 4.458 | 4.525 | 23,658,806 | -0.04(-0.78%) |
Aug 19, 2022 | 4.561 | 4.570 | 4.498 | 4.561 | 31,688,132 | -0.04(-0.96%) |
Aug 18, 2022 | 4.676 | 4.680 | 4.570 | 4.605 | 35,495,972 | -0.04(-0.76%) |
Aug 17, 2022 | 4.578 | 4.667 | 4.570 | 4.640 | 42,819,248 | +0.00(+0.00%) |
Aug 16, 2022 | 4.605 | 4.667 | 4.596 | 4.640 | 38,008,936 | +0.00(+0.00%) |
Aug 15, 2022 | 4.543 | 4.667 | 4.525 | 4.640 | 35,132,784 | +0.04(+0.77%) |
Aug 12, 2022 | 4.543 | 4.631 | 4.512 | 4.605 | 38,338,136 | +0.12(+2.76%) |
Aug 11, 2022 | 4.543 | 4.605 | 4.463 | 4.481 | 54,922,392 | -0.06(-1.36%) |
Aug 10, 2022 | 4.508 | 4.596 | 4.499 | 4.543 | 70,560,280 | +0.12(+2.80%) |
Aug 09, 2022 | 4.357 | 4.433 | 4.304 | 4.419 | 63,192,908 | +0.10(+2.25%) |
Aug 08, 2022 | 4.269 | 4.331 | 4.225 | 4.322 | 47,360,780 | +0.09(+2.09%) |
Aug 05, 2022 | 4.066 | 4.251 | 4.048 | 4.234 | 50,835,124 | +0.12(+3.01%) |
Aug 04, 2022 | 4.057 | 4.119 | 4.026 | 4.110 | 37,150,956 | +0.15(+3.79%) |
Aug 03, 2022 | 3.942 | 3.977 | 3.915 | 3.960 | 30,645,458 | +0.04(+0.90%) |
Aug 02, 2022 | 3.942 | 3.995 | 3.915 | 3.924 | 37,216,272 | -0.04(-1.11%) |
Aug 01, 2022 | 3.960 | 4.022 | 3.915 | 3.969 | 59,104,208 | -0.01(-0.15%) |
Jul 29, 2022 | 3.965 | 4.054 | 3.957 | 3.974 | 49,837,140 | -0.05(-1.32%) |
Jul 28, 2022 | 3.983 | 4.027 | 3.904 | 4.027 | 42,392,100 | +0.11(+2.70%) |
Jul 27, 2022 | 3.886 | 3.939 | 3.851 | 3.921 | 69,162,736 | +0.09(+2.30%) |
Jul 26, 2022 | 3.824 | 3.913 | 3.798 | 3.833 | 50,724,920 | -0.01(-0.23%) |
Jul 25, 2022 | 3.771 | 3.864 | 3.718 | 3.842 | 62,777,384 | +0.14(+3.82%) |
Jul 22, 2022 | 3.771 | 3.815 | 3.667 | 3.701 | 55,715,696 | -0.06(-1.64%) |
Jul 21, 2022 | 3.692 | 3.762 | 3.648 | 3.762 | 49,270,632 | +0.00(+0.00%) |
Jul 20, 2022 | 3.771 | 3.807 | 3.718 | 3.762 | 50,959,184 | -0.04(-1.16%) |
Jul 19, 2022 | 3.718 | 3.833 | 3.714 | 3.807 | 64,659,444 | +0.11(+2.86%) |
Jul 18, 2022 | 3.683 | 3.754 | 3.674 | 3.701 | 64,213,184 | +0.05(+1.45%) |
Jul 15, 2022 | 3.568 | 3.689 | 3.550 | 3.648 | 49,013,496 | +0.11(+3.25%) |
Jul 14, 2022 | 3.497 | 3.568 | 3.444 | 3.533 | 75,792,600 | -0.09(-2.44%) |
Jul 13, 2022 | 3.621 | 3.701 | 3.586 | 3.621 | 62,473,008 | +0.02(+0.49%) |
Jul 12, 2022 | 3.595 | 3.670 | 3.559 | 3.603 | 38,998,036 | -0.05(-1.45%) |
Jul 11, 2022 | 3.674 | 3.718 | 3.639 | 3.656 | 53,687,132 | -0.13(-3.50%) |
Jul 08, 2022 | 3.789 | 3.815 | 3.745 | 3.789 | 41,035,468 | +0.04(+1.18%) |
Jul 07, 2022 | 3.709 | 3.771 | 3.709 | 3.745 | 38,846,688 | +0.10(+2.66%) |
Jul 06, 2022 | 3.674 | 3.701 | 3.577 | 3.648 | 59,930,892 | -0.05(-1.43%) |
Jul 05, 2022 | 3.648 | 3.709 | 3.595 | 3.701 | 56,688,268 | -0.05(-1.41%) |
Jul 01, 2022 | 3.701 | 3.780 | 3.656 | 3.754 | 60,000,220 | -0.02(-0.62%) |
Jun 30, 2022 | 3.795 | 3.848 | 3.759 | 3.777 | 68,532,144 | -0.09(-2.28%) |
Jun 29, 2022 | 3.936 | 3.945 | 3.848 | 3.865 | 69,891,928 | +0.01(+0.23%) |
Jun 28, 2022 | 3.971 | 3.998 | 3.808 | 3.856 | 59,951,492 | -0.09(-2.24%) |
Jun 27, 2022 | 3.918 | 3.971 | 3.892 | 3.945 | 43,106,552 | +0.07(+1.82%) |
Jun 24, 2022 | 3.892 | 3.971 | 3.870 | 3.874 | 34,312,208 | -0.03(-0.68%) |
Jun 23, 2022 | 3.998 | 4.006 | 3.901 | 3.901 | 47,990,924 | -0.13(-3.28%) |
Jun 22, 2022 | 4.059 | 4.121 | 4.033 | 4.033 | 51,421,396 | -0.07(-1.72%) |
Jun 21, 2022 | 4.148 | 4.156 | 4.095 | 4.104 | 73,477,488 | +0.14(+3.56%) |
Jun 17, 2022 | 3.962 | 4.006 | 3.892 | 3.962 | 69,740,528 | +0.05(+1.35%) |
Jun 16, 2022 | 4.006 | 4.024 | 3.883 | 3.909 | 46,232,640 | -0.19(-4.53%) |
Jun 15, 2022 | 4.086 | 4.148 | 4.015 | 4.095 | 70,220,288 | +0.09(+2.20%) |
Jun 14, 2022 | 4.068 | 4.086 | 3.980 | 4.006 | 60,337,888 | -0.03(-0.66%) |
Jun 13, 2022 | 4.121 | 4.121 | 3.989 | 4.033 | 67,690,616 | -0.18(-4.19%) |
Jun 10, 2022 | 4.245 | 4.254 | 4.183 | 4.209 | 64,082,776 | -0.16(-3.64%) |
Jun 09, 2022 | 4.439 | 4.483 | 4.359 | 4.368 | 51,824,088 | -0.13(-2.94%) |
Jun 08, 2022 | 4.589 | 4.615 | 4.465 | 4.501 | 56,720,548 | -0.11(-2.49%) |
Jun 07, 2022 | 4.562 | 4.615 | 4.527 | 4.615 | 40,807,952 | -0.04(-0.95%) |
Jun 06, 2022 | 4.748 | 4.757 | 4.655 | 4.659 | 41,143,728 | -0.04(-0.94%) |
Jun 03, 2022 | 4.677 | 4.748 | 4.668 | 4.704 | 53,452,888 | -0.04(-0.74%) |
Jun 02, 2022 | 4.730 | 4.739 | 4.642 | 4.739 | 45,675,660 | +0.03(+0.56%) |