Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.284 | 4.312 | 4.153 | 4.237 | 1,670,940 | -0.02(-0.44%) |
Mar 30, 2023 | 4.349 | 4.371 | 4.209 | 4.256 | 1,006,905 | -0.09(-2.15%) |
Mar 29, 2023 | 4.378 | 4.394 | 4.275 | 4.349 | 1,138,845 | +0.09(+2.20%) |
Mar 28, 2023 | 4.162 | 4.386 | 4.130 | 4.256 | 2,918,619 | +0.09(+2.25%) |
Mar 27, 2023 | 3.994 | 4.172 | 3.891 | 4.162 | 1,609,862 | +0.22(+5.70%) |
Mar 24, 2023 | 3.844 | 3.956 | 3.791 | 3.938 | 1,071,958 | +0.01(+0.24%) |
Mar 23, 2023 | 3.947 | 4.097 | 3.872 | 3.929 | 1,487,399 | +0.09(+2.25%) |
Mar 22, 2023 | 3.962 | 4.008 | 3.833 | 3.842 | 1,589,902 | -0.12(-3.02%) |
Mar 21, 2023 | 3.814 | 3.989 | 3.814 | 3.962 | 1,660,704 | +0.21(+5.65%) |
Mar 20, 2023 | 3.870 | 3.870 | 3.731 | 3.750 | 2,225,397 | -0.08(-2.16%) |
Mar 17, 2023 | 3.860 | 3.888 | 3.695 | 3.833 | 7,751,787 | -0.06(-1.42%) |
Mar 16, 2023 | 3.695 | 3.907 | 3.575 | 3.888 | 2,004,194 | +0.13(+3.43%) |
Mar 15, 2023 | 3.943 | 3.966 | 3.685 | 3.759 | 3,055,194 | -0.33(-8.11%) |
Mar 14, 2023 | 4.137 | 4.319 | 4.003 | 4.091 | 2,144,365 | -0.02(-0.45%) |
Mar 13, 2023 | 4.008 | 4.261 | 3.814 | 4.109 | 2,454,603 | -0.13(-3.04%) |
Mar 10, 2023 | 4.404 | 4.482 | 4.174 | 4.238 | 2,064,895 | -0.13(-2.95%) |
Mar 09, 2023 | 4.607 | 4.630 | 4.358 | 4.367 | 1,931,121 | -0.19(-4.24%) |
Mar 08, 2023 | 4.524 | 4.653 | 4.427 | 4.561 | 2,265,005 | +0.04(+0.81%) |
Mar 07, 2023 | 4.607 | 4.644 | 4.422 | 4.524 | 1,690,251 | -0.10(-2.19%) |
Mar 06, 2023 | 4.782 | 4.782 | 4.598 | 4.625 | 1,742,007 | -0.16(-3.28%) |
Mar 03, 2023 | 4.533 | 4.809 | 4.469 | 4.782 | 1,808,643 | +0.19(+4.22%) |
Mar 02, 2023 | 4.459 | 4.598 | 4.422 | 4.588 | 1,599,449 | +0.14(+3.11%) |
Mar 01, 2023 | 4.340 | 4.524 | 4.298 | 4.450 | 1,920,182 | +0.13(+2.99%) |
Feb 28, 2023 | 4.275 | 4.330 | 4.178 | 4.321 | 1,914,442 | +0.09(+2.18%) |
Feb 27, 2023 | 4.220 | 4.238 | 4.146 | 4.229 | 1,207,280 | +0.07(+1.77%) |
Feb 24, 2023 | 4.008 | 4.164 | 3.962 | 4.155 | 1,027,852 | +0.06(+1.35%) |
Feb 23, 2023 | 4.026 | 4.100 | 3.953 | 4.100 | 1,157,422 | +0.18(+4.46%) |
Feb 22, 2023 | 3.925 | 4.017 | 3.897 | 3.925 | 1,045,027 | +0.00(+0.00%) |
Feb 21, 2023 | 4.054 | 4.105 | 3.916 | 3.925 | 1,510,249 | -0.12(-2.96%) |
Feb 17, 2023 | 4.293 | 4.298 | 4.027 | 4.045 | 2,408,391 | -0.29(-6.79%) |
Feb 16, 2023 | 4.376 | 4.441 | 4.321 | 4.340 | 1,482,171 | -0.10(-2.28%) |
Feb 15, 2023 | 4.386 | 4.459 | 4.243 | 4.441 | 1,402,650 | +0.04(+0.84%) |
Feb 14, 2023 | 4.340 | 4.487 | 4.257 | 4.404 | 1,342,503 | +0.11(+2.58%) |
Feb 13, 2023 | 4.303 | 4.353 | 4.215 | 4.293 | 791,856 | -0.05(-1.06%) |
Feb 10, 2023 | 4.164 | 4.367 | 4.155 | 4.340 | 1,210,614 | +0.26(+6.32%) |
Feb 09, 2023 | 4.174 | 4.201 | 4.074 | 4.082 | 790,451 | -0.09(-2.21%) |
Feb 08, 2023 | 4.321 | 4.321 | 4.160 | 4.174 | 644,508 | -0.15(-3.41%) |
Feb 07, 2023 | 4.137 | 4.321 | 4.091 | 4.321 | 1,267,227 | +0.19(+4.69%) |
Feb 06, 2023 | 4.183 | 4.215 | 4.039 | 4.128 | 1,164,303 | -0.06(-1.32%) |
Feb 03, 2023 | 4.183 | 4.395 | 4.183 | 4.183 | 1,011,900 | -0.02(-0.44%) |
Feb 02, 2023 | 4.238 | 4.410 | 4.114 | 4.201 | 1,360,979 | -0.04(-0.87%) |
Feb 01, 2023 | 4.257 | 4.321 | 4.072 | 4.238 | 1,406,288 | -0.05(-1.08%) |
Jan 31, 2023 | 4.192 | 4.376 | 4.146 | 4.284 | 1,004,798 | +0.08(+1.97%) |
Jan 30, 2023 | 4.321 | 4.353 | 4.192 | 4.201 | 770,967 | -0.18(-4.00%) |
Jan 27, 2023 | 4.570 | 4.607 | 4.367 | 4.376 | 1,287,039 | -0.19(-4.23%) |
Jan 26, 2023 | 4.542 | 4.634 | 4.460 | 4.570 | 601,503 | +0.09(+2.06%) |
Jan 25, 2023 | 4.404 | 4.496 | 4.321 | 4.478 | 592,273 | +0.04(+0.83%) |
Jan 24, 2023 | 4.478 | 4.579 | 4.432 | 4.441 | 945,344 | -0.03(-0.62%) |
Jan 23, 2023 | 4.533 | 4.588 | 4.409 | 4.469 | 1,064,237 | -0.06(-1.22%) |
Jan 20, 2023 | 4.570 | 4.588 | 4.441 | 4.524 | 978,035 | -0.01(-0.20%) |
Jan 19, 2023 | 4.367 | 4.542 | 4.330 | 4.533 | 898,602 | +0.13(+2.93%) |
Jan 18, 2023 | 4.505 | 4.690 | 4.395 | 4.404 | 1,487,140 | -0.06(-1.24%) |
Jan 17, 2023 | 4.303 | 4.478 | 4.284 | 4.459 | 1,374,986 | +0.18(+4.31%) |
Jan 13, 2023 | 4.275 | 4.330 | 4.146 | 4.275 | 1,038,077 | +0.00(+0.00%) |
Jan 12, 2023 | 4.128 | 4.303 | 4.109 | 4.275 | 1,818,471 | +0.21(+5.22%) |
Jan 11, 2023 | 4.128 | 4.137 | 4.003 | 4.063 | 942,694 | -0.02(-0.45%) |
Jan 10, 2023 | 4.054 | 4.146 | 3.934 | 4.082 | 1,397,500 | +0.06(+1.37%) |
Jan 09, 2023 | 4.109 | 4.192 | 3.985 | 4.026 | 1,344,626 | +0.00(+0.00%) |
Jan 06, 2023 | 4.008 | 4.082 | 3.934 | 4.026 | 886,759 | +0.10(+2.58%) |
Jan 05, 2023 | 3.860 | 3.962 | 3.833 | 3.925 | 1,302,641 | +0.04(+0.95%) |
Jan 04, 2023 | 3.833 | 3.970 | 3.787 | 3.888 | 1,731,890 | -0.03(-0.71%) |
Jan 03, 2023 | 4.146 | 4.174 | 3.810 | 3.916 | 2,247,613 | -0.29(-6.80%) |
Dec 30, 2022 | 4.082 | 4.206 | 3.989 | 4.201 | 1,409,173 | +0.08(+2.01%) |
Dec 29, 2022 | 4.054 | 4.169 | 4.037 | 4.118 | 1,127,994 | +0.07(+1.82%) |
Dec 28, 2022 | 4.275 | 4.293 | 3.980 | 4.045 | 1,878,853 | -0.27(-6.20%) |
Dec 27, 2022 | 4.275 | 4.312 | 4.201 | 4.312 | 1,143,681 | +0.09(+2.18%) |
Dec 23, 2022 | 4.082 | 4.220 | 4.063 | 4.220 | 1,089,903 | +0.18(+4.57%) |
Dec 22, 2022 | 4.137 | 4.146 | 3.897 | 4.035 | 1,352,385 | -0.13(-3.10%) |
Dec 21, 2022 | 4.146 | 4.201 | 4.022 | 4.164 | 1,461,625 | +0.14(+3.43%) |
Dec 20, 2022 | 3.907 | 4.072 | 3.897 | 4.026 | 1,318,400 | +0.10(+2.58%) |
Dec 19, 2022 | 3.953 | 4.059 | 3.893 | 3.925 | 2,279,668 | -0.01(-0.23%) |
Dec 16, 2022 | 3.999 | 4.086 | 3.768 | 3.934 | 17,013,090 | -0.13(-3.17%) |
Dec 15, 2022 | 3.980 | 4.164 | 3.897 | 4.063 | 3,677,380 | +0.09(+2.32%) |
Dec 14, 2022 | 4.008 | 4.118 | 3.893 | 3.971 | 3,195,892 | -0.04(-0.92%) |
Dec 13, 2022 | 4.100 | 4.107 | 3.851 | 4.008 | 3,528,466 | +0.00(+0.00%) |
Dec 12, 2022 | 3.833 | 4.035 | 3.828 | 4.008 | 3,354,437 | +0.20(+5.33%) |
Dec 09, 2022 | 4.358 | 4.358 | 3.805 | 3.805 | 3,939,168 | -0.56(-12.87%) |
Dec 08, 2022 | 4.690 | 4.736 | 4.335 | 4.367 | 1,773,297 | -0.17(-3.66%) |
Dec 07, 2022 | 4.542 | 4.662 | 4.469 | 4.533 | 1,762,923 | -0.03(-0.61%) |
Dec 06, 2022 | 4.625 | 4.727 | 4.496 | 4.561 | 2,139,573 | -0.12(-2.56%) |
Dec 05, 2022 | 5.067 | 5.146 | 4.593 | 4.680 | 2,195,584 | -0.29(-5.75%) |
Dec 02, 2022 | 4.727 | 5.044 | 4.727 | 4.966 | 2,144,030 | +0.17(+3.45%) |
Dec 01, 2022 | 4.809 | 4.943 | 4.745 | 4.800 | 1,405,782 | +0.03(+0.58%) |
Nov 30, 2022 | 4.782 | 4.800 | 4.626 | 4.773 | 3,561,908 | +0.09(+1.97%) |
Nov 29, 2022 | 4.699 | 4.828 | 4.625 | 4.680 | 1,675,940 | +0.06(+1.20%) |
Nov 28, 2022 | 4.671 | 4.727 | 4.588 | 4.625 | 1,683,684 | -0.20(-4.20%) |
Nov 25, 2022 | 4.837 | 4.975 | 4.800 | 4.828 | 740,047 | +0.04(+0.77%) |
Nov 23, 2022 | 4.819 | 4.929 | 4.727 | 4.791 | 1,023,460 | -0.15(-2.98%) |
Nov 22, 2022 | 4.902 | 5.031 | 4.773 | 4.938 | 1,706,177 | +0.14(+2.88%) |
Nov 21, 2022 | 4.745 | 4.856 | 4.422 | 4.800 | 2,818,617 | -0.12(-2.39%) |
Nov 18, 2022 | 4.872 | 5.064 | 4.771 | 4.918 | 2,139,679 | +0.00(+0.00%) |
Nov 17, 2022 | 4.808 | 4.918 | 4.689 | 4.918 | 1,749,637 | +0.05(+1.13%) |
Nov 16, 2022 | 5.083 | 5.087 | 4.854 | 4.863 | 1,835,771 | -0.22(-4.32%) |
Nov 15, 2022 | 5.156 | 5.160 | 4.954 | 5.083 | 1,515,894 | +0.04(+0.73%) |
Nov 14, 2022 | 4.890 | 5.247 | 4.882 | 5.046 | 2,235,339 | +0.13(+2.61%) |
Nov 11, 2022 | 4.844 | 5.009 | 4.670 | 4.918 | 3,517,094 | +0.27(+5.71%) |
Nov 10, 2022 | 4.689 | 4.689 | 4.441 | 4.652 | 2,672,318 | +0.15(+3.25%) |
Nov 09, 2022 | 4.689 | 4.817 | 4.506 | 4.506 | 2,553,632 | -0.23(-4.84%) |
Nov 08, 2022 | 4.753 | 4.776 | 4.615 | 4.735 | 1,801,268 | -0.01(-0.19%) |
Nov 07, 2022 | 4.762 | 4.863 | 4.648 | 4.744 | 1,852,746 | +0.01(+0.19%) |
Nov 04, 2022 | 4.817 | 4.955 | 4.625 | 4.735 | 1,503,915 | +0.18(+4.02%) |
Nov 03, 2022 | 4.597 | 4.735 | 4.538 | 4.551 | 1,152,658 | -0.04(-0.80%) |
Nov 02, 2022 | 4.762 | 4.789 | 4.588 | 4.588 | 2,056,166 | -0.22(-4.57%) |
Nov 01, 2022 | 4.909 | 5.110 | 4.799 | 4.808 | 2,418,504 | +0.09(+1.94%) |
Oct 31, 2022 | 4.506 | 4.753 | 4.496 | 4.716 | 2,156,764 | +0.18(+4.04%) |
Oct 28, 2022 | 4.634 | 4.634 | 4.341 | 4.533 | 2,517,052 | -0.08(-1.79%) |
Oct 27, 2022 | 4.881 | 4.890 | 4.611 | 4.615 | 1,640,975 | -0.16(-3.45%) |
Oct 26, 2022 | 4.707 | 4.867 | 4.707 | 4.780 | 1,816,682 | +0.07(+1.56%) |
Oct 25, 2022 | 4.826 | 4.872 | 4.670 | 4.707 | 1,991,412 | -0.11(-2.28%) |
Oct 24, 2022 | 5.073 | 5.073 | 4.817 | 4.817 | 2,024,322 | -0.23(-4.54%) |
Oct 21, 2022 | 5.055 | 5.096 | 4.959 | 5.046 | 1,814,201 | +0.08(+1.66%) |
Oct 20, 2022 | 5.064 | 5.174 | 4.913 | 4.963 | 1,767,380 | -0.01(-0.18%) |
Oct 19, 2022 | 4.808 | 5.037 | 4.808 | 4.973 | 2,148,603 | +0.16(+3.43%) |
Oct 18, 2022 | 5.128 | 5.165 | 4.725 | 4.808 | 3,162,897 | -0.28(-5.58%) |
Oct 17, 2022 | 5.037 | 5.133 | 4.909 | 5.092 | 2,106,089 | +0.16(+3.15%) |
Oct 14, 2022 | 5.128 | 5.339 | 4.909 | 4.936 | 3,050,812 | -0.16(-3.06%) |
Oct 13, 2022 | 4.579 | 5.101 | 4.570 | 5.092 | 11,799,775 | +0.38(+7.96%) |
Oct 12, 2022 | 4.542 | 4.725 | 4.451 | 4.716 | 3,537,102 | +0.22(+4.89%) |
Oct 11, 2022 | 4.579 | 4.579 | 4.341 | 4.496 | 2,524,495 | -0.14(-2.96%) |
Oct 10, 2022 | 4.872 | 4.927 | 4.597 | 4.634 | 2,123,863 | -0.23(-4.71%) |
Oct 07, 2022 | 5.293 | 5.376 | 4.762 | 4.863 | 5,906,524 | -0.43(-8.13%) |
Oct 06, 2022 | 5.083 | 5.329 | 5.083 | 5.293 | 2,733,646 | +0.19(+3.77%) |
Oct 05, 2022 | 4.716 | 5.115 | 4.606 | 5.101 | 2,860,453 | +0.38(+8.16%) |
Oct 04, 2022 | 4.524 | 4.725 | 4.460 | 4.716 | 2,800,048 | +0.37(+8.42%) |
Oct 03, 2022 | 4.222 | 4.391 | 4.222 | 4.350 | 3,842,505 | +0.36(+8.94%) |
Sep 30, 2022 | 3.984 | 4.039 | 3.878 | 3.993 | 5,687,109 | +0.00(+0.00%) |
Sep 29, 2022 | 3.883 | 4.093 | 3.764 | 3.993 | 4,057,923 | +0.03(+0.69%) |
Sep 28, 2022 | 3.874 | 4.011 | 3.865 | 3.965 | 2,960,017 | +0.12(+3.10%) |
Sep 27, 2022 | 3.700 | 3.984 | 3.663 | 3.846 | 2,518,814 | +0.25(+6.87%) |
Sep 26, 2022 | 3.718 | 3.800 | 3.599 | 3.599 | 1,813,342 | -0.17(-4.61%) |
Sep 23, 2022 | 4.002 | 4.002 | 3.709 | 3.773 | 2,851,300 | -0.44(-10.43%) |
Sep 22, 2022 | 4.103 | 4.249 | 4.048 | 4.213 | 2,836,241 | +0.14(+3.37%) |
Sep 21, 2022 | 4.185 | 4.231 | 4.057 | 4.075 | 1,294,490 | -0.02(-0.45%) |
Sep 20, 2022 | 4.240 | 4.249 | 4.011 | 4.093 | 1,419,444 | -0.19(-4.49%) |
Sep 19, 2022 | 4.139 | 4.332 | 4.103 | 4.286 | 1,831,762 | -0.03(-0.64%) |
Sep 16, 2022 | 4.249 | 4.350 | 4.093 | 4.313 | 7,953,067 | +0.05(+1.29%) |
Sep 15, 2022 | 4.203 | 4.277 | 4.135 | 4.258 | 2,233,447 | -0.08(-1.90%) |
Sep 14, 2022 | 4.304 | 4.506 | 4.249 | 4.341 | 2,095,415 | +0.08(+1.94%) |
Sep 13, 2022 | 4.158 | 4.304 | 4.148 | 4.258 | 2,594,079 | -0.04(-0.85%) |
Sep 12, 2022 | 4.368 | 4.423 | 4.245 | 4.295 | 2,539,813 | -0.04(-0.85%) |
Sep 09, 2022 | 4.222 | 4.350 | 4.222 | 4.332 | 1,510,718 | +0.18(+4.42%) |
Sep 08, 2022 | 4.011 | 4.148 | 4.003 | 4.148 | 1,368,950 | +0.10(+2.49%) |
Sep 07, 2022 | 4.075 | 4.112 | 3.961 | 4.048 | 1,643,834 | -0.14(-3.28%) |
Sep 06, 2022 | 4.396 | 4.396 | 4.176 | 4.185 | 1,813,075 | -0.14(-3.18%) |
Sep 02, 2022 | 4.441 | 4.496 | 4.231 | 4.322 | 2,418,382 | +0.06(+1.51%) |
Sep 01, 2022 | 4.469 | 4.533 | 4.240 | 4.258 | 2,176,986 | -0.33(-7.19%) |
Aug 31, 2022 | 4.487 | 4.661 | 4.460 | 4.588 | 2,315,959 | -0.02(-0.40%) |
Aug 30, 2022 | 4.780 | 4.817 | 4.524 | 4.606 | 2,066,167 | -0.31(-6.33%) |
Aug 29, 2022 | 4.844 | 5.018 | 4.771 | 4.918 | 984,717 | +0.06(+1.32%) |
Aug 26, 2022 | 4.963 | 5.037 | 4.817 | 4.854 | 873,740 | -0.10(-2.03%) |
Aug 25, 2022 | 4.918 | 5.000 | 4.844 | 4.954 | 1,017,665 | +0.07(+1.50%) |
Aug 24, 2022 | 4.854 | 4.959 | 4.757 | 4.881 | 1,254,839 | +0.05(+1.14%) |
Aug 23, 2022 | 4.771 | 5.009 | 4.661 | 4.826 | 1,617,837 | +0.20(+4.41%) |
Aug 22, 2022 | 4.550 | 4.681 | 4.440 | 4.622 | 1,399,085 | +0.00(+0.00%) |
Aug 19, 2022 | 4.759 | 4.782 | 4.609 | 4.622 | 1,685,681 | -0.21(-4.33%) |
Aug 18, 2022 | 4.659 | 4.832 | 4.641 | 4.832 | 1,489,253 | +0.26(+5.78%) |
Aug 17, 2022 | 4.513 | 4.633 | 4.459 | 4.568 | 1,288,825 | +0.05(+1.01%) |
Aug 16, 2022 | 4.595 | 4.742 | 4.468 | 4.522 | 1,465,115 | -0.05(-1.00%) |
Aug 15, 2022 | 4.531 | 4.627 | 4.386 | 4.568 | 1,548,103 | -0.20(-4.20%) |
Aug 12, 2022 | 4.641 | 4.782 | 4.550 | 4.768 | 1,332,348 | +0.04(+0.77%) |
Aug 11, 2022 | 4.732 | 4.895 | 4.586 | 4.732 | 2,375,145 | +0.04(+0.78%) |
Aug 10, 2022 | 4.531 | 4.695 | 4.349 | 4.695 | 2,595,083 | +0.15(+3.41%) |
Aug 09, 2022 | 4.604 | 4.709 | 4.449 | 4.540 | 1,666,335 | +0.03(+0.60%) |
Aug 08, 2022 | 4.304 | 4.559 | 4.195 | 4.513 | 2,465,274 | +0.27(+6.44%) |
Aug 05, 2022 | 4.140 | 4.413 | 4.095 | 4.240 | 1,958,762 | +0.04(+0.87%) |
Aug 04, 2022 | 4.422 | 4.422 | 4.176 | 4.204 | 1,897,352 | -0.18(-4.15%) |
Aug 03, 2022 | 5.168 | 5.168 | 4.195 | 4.386 | 5,454,209 | -0.84(-16.03%) |
Aug 02, 2022 | 5.223 | 5.341 | 5.059 | 5.223 | 1,135,402 | +0.02(+0.35%) |
Aug 01, 2022 | 5.214 | 5.287 | 5.005 | 5.205 | 1,926,399 | -0.19(-3.54%) |
Jul 29, 2022 | 5.223 | 5.491 | 5.186 | 5.396 | 1,756,200 | +0.32(+6.27%) |
Jul 28, 2022 | 5.196 | 5.205 | 4.950 | 5.077 | 955,675 | +0.01(+0.18%) |
Jul 27, 2022 | 4.968 | 5.086 | 4.795 | 5.068 | 1,019,117 | +0.18(+3.72%) |
Jul 26, 2022 | 5.068 | 5.068 | 4.809 | 4.886 | 1,121,801 | -0.06(-1.29%) |
Jul 25, 2022 | 4.595 | 4.973 | 4.522 | 4.950 | 2,044,392 | +0.45(+9.90%) |
Jul 22, 2022 | 4.622 | 4.695 | 4.459 | 4.504 | 1,625,335 | -0.15(-3.32%) |
Jul 21, 2022 | 4.741 | 4.800 | 4.509 | 4.659 | 2,022,559 | -0.22(-4.48%) |
Jul 20, 2022 | 4.732 | 4.904 | 4.624 | 4.877 | 1,506,992 | +0.07(+1.52%) |
Jul 19, 2022 | 4.768 | 4.854 | 4.650 | 4.804 | 1,736,619 | +0.05(+1.15%) |
Jul 18, 2022 | 4.877 | 5.005 | 4.681 | 4.750 | 3,411,871 | +0.01(+0.19%) |
Jul 15, 2022 | 4.813 | 4.868 | 4.641 | 4.741 | 3,218,174 | +0.01(+0.19%) |
Jul 14, 2022 | 4.932 | 4.932 | 4.286 | 4.732 | 6,627,269 | -0.94(-16.53%) |
Jul 13, 2022 | 5.523 | 5.814 | 5.523 | 5.669 | 821,835 | +0.06(+1.14%) |
Jul 12, 2022 | 5.550 | 5.696 | 5.450 | 5.605 | 1,170,428 | -0.20(-3.45%) |
Jul 11, 2022 | 5.787 | 5.933 | 5.660 | 5.805 | 1,100,656 | -0.18(-3.04%) |
Jul 08, 2022 | 6.124 | 6.124 | 5.787 | 5.987 | 1,213,597 | +0.00(+0.00%) |
Jul 07, 2022 | 5.787 | 6.133 | 5.742 | 5.987 | 1,931,846 | +0.43(+7.69%) |
Jul 06, 2022 | 5.696 | 5.833 | 5.296 | 5.560 | 2,500,757 | -0.26(-4.53%) |
Jul 05, 2022 | 6.078 | 6.160 | 5.569 | 5.823 | 2,150,243 | -0.44(-6.98%) |
Jul 01, 2022 | 6.333 | 6.369 | 5.951 | 6.260 | 1,984,301 | -0.05(-0.86%) |
Jun 30, 2022 | 6.651 | 6.861 | 6.297 | 6.315 | 3,434,745 | -0.53(-7.71%) |
Jun 29, 2022 | 7.461 | 7.539 | 6.752 | 6.843 | 2,099,344 | -0.51(-6.93%) |
Jun 28, 2022 | 7.407 | 7.698 | 7.170 | 7.352 | 3,080,264 | +0.35(+4.93%) |
Jun 27, 2022 | 6.706 | 7.052 | 6.697 | 7.006 | 2,733,844 | +0.44(+6.65%) |
Jun 24, 2022 | 6.297 | 6.970 | 6.096 | 6.570 | 11,309,560 | +0.40(+6.49%) |
Jun 23, 2022 | 7.225 | 7.261 | 6.005 | 6.169 | 4,298,345 | -0.96(-13.41%) |
Jun 22, 2022 | 7.279 | 7.507 | 7.015 | 7.125 | 2,734,821 | -0.70(-8.95%) |
Jun 21, 2022 | 6.915 | 7.880 | 6.915 | 7.825 | 4,995,845 | +1.06(+15.59%) |
Jun 17, 2022 | 7.370 | 7.616 | 6.670 | 6.770 | 9,460,089 | -0.55(-7.46%) |
Jun 16, 2022 | 7.106 | 7.871 | 7.097 | 7.316 | 4,813,772 | -0.01(-0.12%) |
Jun 15, 2022 | 6.879 | 7.443 | 6.879 | 7.325 | 2,139,632 | +0.36(+5.23%) |
Jun 14, 2022 | 7.034 | 7.288 | 6.843 | 6.961 | 2,174,093 | +0.18(+2.68%) |
Jun 13, 2022 | 7.052 | 7.179 | 6.661 | 6.779 | 1,990,233 | -0.60(-8.14%) |
Jun 10, 2022 | 7.125 | 7.443 | 7.025 | 7.379 | 1,477,646 | +0.13(+1.76%) |
Jun 09, 2022 | 7.498 | 7.552 | 7.079 | 7.252 | 1,706,366 | -0.32(-4.21%) |
Jun 08, 2022 | 7.470 | 7.780 | 7.370 | 7.570 | 1,521,639 | -0.03(-0.36%) |
Jun 07, 2022 | 7.207 | 7.689 | 7.116 | 7.598 | 2,757,697 | +0.38(+5.30%) |
Jun 06, 2022 | 7.925 | 7.980 | 7.070 | 7.216 | 3,414,298 | -0.54(-6.92%) |
Jun 03, 2022 | 7.516 | 7.975 | 7.507 | 7.752 | 2,169,823 | +0.19(+2.53%) |
Jun 02, 2022 | 7.334 | 7.789 | 7.298 | 7.561 | 2,169,758 | +0.15(+1.96%) |
Jun 01, 2022 | 7.052 | 7.425 | 7.034 | 7.416 | 2,556,214 | +0.45(+6.40%) |
May 31, 2022 | 7.015 | 7.252 | 6.788 | 6.970 | 2,144,395 | +0.17(+2.54%) |
May 27, 2022 | 6.506 | 6.979 | 6.506 | 6.797 | 1,849,258 | +0.25(+3.75%) |
May 26, 2022 | 6.315 | 6.724 | 6.315 | 6.551 | 1,281,934 | +0.32(+5.11%) |
May 25, 2022 | 5.778 | 6.260 | 5.778 | 6.233 | 1,047,590 | +0.44(+7.54%) |
May 24, 2022 | 5.796 | 5.933 | 5.687 | 5.796 | 612,979 | -0.13(-2.11%) |
May 23, 2022 | 5.822 | 5.967 | 5.663 | 5.921 | 798,623 | +0.16(+2.83%) |
May 20, 2022 | 5.813 | 5.885 | 5.559 | 5.758 | 835,082 | +0.05(+0.95%) |
May 19, 2022 | 5.450 | 5.840 | 5.432 | 5.704 | 856,509 | +0.07(+1.29%) |
May 18, 2022 | 6.093 | 6.093 | 5.491 | 5.632 | 1,446,161 | -0.36(-6.04%) |
May 17, 2022 | 6.030 | 6.157 | 5.804 | 5.994 | 1,348,208 | +0.09(+1.53%) |
May 16, 2022 | 5.595 | 6.003 | 5.595 | 5.903 | 1,084,884 | +0.31(+5.50%) |
May 13, 2022 | 5.405 | 5.704 | 5.387 | 5.595 | 1,856,632 | +0.33(+6.19%) |
May 12, 2022 | 5.315 | 5.460 | 5.066 | 5.269 | 1,447,646 | -0.15(-2.84%) |
May 11, 2022 | 5.342 | 5.695 | 5.315 | 5.423 | 1,106,427 | +0.20(+3.81%) |
May 10, 2022 | 5.432 | 5.627 | 5.125 | 5.224 | 1,413,387 | -0.05(-0.86%) |
May 09, 2022 | 5.776 | 5.776 | 5.161 | 5.269 | 2,179,205 | -0.72(-11.95%) |
May 06, 2022 | 5.957 | 6.048 | 5.713 | 5.985 | 1,197,374 | +0.12(+2.01%) |
May 05, 2022 | 6.247 | 6.446 | 5.813 | 5.867 | 1,608,141 | -0.30(-4.85%) |
May 04, 2022 | 6.256 | 6.365 | 5.921 | 6.166 | 1,733,933 | +0.02(+0.29%) |
May 03, 2022 | 5.921 | 6.202 | 5.758 | 6.148 | 1,313,469 | +0.24(+4.14%) |
May 02, 2022 | 5.785 | 5.967 | 5.650 | 5.903 | 1,217,083 | -0.02(-0.31%) |
Apr 29, 2022 | 6.211 | 6.292 | 5.849 | 5.921 | 995,297 | -0.27(-4.39%) |
Apr 28, 2022 | 5.994 | 6.292 | 5.686 | 6.193 | 1,358,273 | +0.24(+4.11%) |
Apr 27, 2022 | 5.939 | 6.003 | 5.758 | 5.948 | 1,559,054 | +0.03(+0.46%) |
Apr 26, 2022 | 6.039 | 6.329 | 5.858 | 5.921 | 1,566,625 | -0.04(-0.61%) |
Apr 25, 2022 | 5.804 | 6.016 | 5.478 | 5.957 | 2,287,722 | -0.14(-2.37%) |
Apr 22, 2022 | 6.392 | 6.509 | 6.030 | 6.102 | 1,506,728 | -0.38(-5.87%) |
Apr 21, 2022 | 7.107 | 7.198 | 6.383 | 6.483 | 1,589,921 | -0.59(-8.32%) |
Apr 20, 2022 | 7.261 | 7.321 | 6.754 | 7.071 | 1,683,818 | -0.08(-1.14%) |
Apr 19, 2022 | 7.207 | 7.275 | 7.044 | 7.153 | 1,801,969 | -0.06(-0.88%) |
Apr 18, 2022 | 6.881 | 7.451 | 6.809 | 7.216 | 3,552,499 | +0.52(+7.70%) |
Apr 14, 2022 | 6.609 | 6.781 | 6.446 | 6.700 | 1,290,864 | +0.05(+0.82%) |
Apr 13, 2022 | 6.401 | 6.664 | 6.211 | 6.646 | 1,475,338 | +0.38(+6.07%) |
Apr 12, 2022 | 6.392 | 6.528 | 6.243 | 6.265 | 1,625,508 | +0.04(+0.58%) |
Apr 11, 2022 | 6.673 | 6.673 | 6.134 | 6.229 | 2,813,647 | -0.58(-8.51%) |
Apr 08, 2022 | 6.691 | 6.999 | 6.655 | 6.809 | 2,408,128 | +0.21(+3.16%) |
Apr 07, 2022 | 6.365 | 6.664 | 6.283 | 6.600 | 1,161,038 | +0.25(+3.99%) |
Apr 06, 2022 | 6.573 | 6.772 | 6.292 | 6.347 | 1,647,238 | -0.06(-0.99%) |
Apr 05, 2022 | 6.202 | 6.618 | 6.202 | 6.410 | 2,374,331 | +0.26(+4.27%) |
Apr 04, 2022 | 6.428 | 6.464 | 6.093 | 6.148 | 1,221,312 | -0.08(-1.31%) |