Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.234 | 4.420 | 4.187 | 4.327 | 994,861 | +0.08(+1.97%) |
Jan 30, 2023 | 4.364 | 4.397 | 4.234 | 4.243 | 763,343 | -0.18(-4.00%) |
Jan 27, 2023 | 4.616 | 4.653 | 4.411 | 4.420 | 1,274,311 | -0.20(-4.23%) |
Jan 26, 2023 | 4.588 | 4.681 | 4.505 | 4.616 | 595,555 | +0.09(+2.06%) |
Jan 25, 2023 | 4.448 | 4.541 | 4.364 | 4.522 | 586,416 | +0.04(+0.83%) |
Jan 24, 2023 | 4.522 | 4.625 | 4.476 | 4.485 | 935,996 | -0.03(-0.62%) |
Jan 23, 2023 | 4.578 | 4.634 | 4.453 | 4.513 | 1,053,712 | -0.06(-1.22%) |
Jan 20, 2023 | 4.616 | 4.634 | 4.485 | 4.569 | 968,363 | -0.01(-0.20%) |
Jan 19, 2023 | 4.411 | 4.588 | 4.374 | 4.578 | 889,716 | +0.13(+2.93%) |
Jan 18, 2023 | 4.550 | 4.737 | 4.439 | 4.448 | 1,472,433 | -0.06(-1.24%) |
Jan 17, 2023 | 4.346 | 4.522 | 4.327 | 4.504 | 1,361,388 | +0.19(+4.31%) |
Jan 13, 2023 | 4.318 | 4.374 | 4.187 | 4.318 | 1,027,811 | +0.00(+0.00%) |
Jan 12, 2023 | 4.169 | 4.346 | 4.150 | 4.318 | 1,800,488 | +0.21(+5.22%) |
Jan 11, 2023 | 4.169 | 4.178 | 4.043 | 4.104 | 933,371 | -0.02(-0.45%) |
Jan 10, 2023 | 4.094 | 4.187 | 3.973 | 4.122 | 1,383,679 | +0.06(+1.37%) |
Jan 09, 2023 | 4.150 | 4.234 | 4.025 | 4.066 | 1,331,329 | +0.00(+0.00%) |
Jan 06, 2023 | 4.048 | 4.122 | 3.973 | 4.066 | 877,989 | +0.10(+2.58%) |
Jan 05, 2023 | 3.899 | 4.001 | 3.871 | 3.964 | 1,289,759 | +0.04(+0.95%) |
Jan 04, 2023 | 3.871 | 4.010 | 3.825 | 3.927 | 1,714,763 | -0.03(-0.71%) |
Jan 03, 2023 | 4.187 | 4.215 | 3.848 | 3.955 | 2,225,386 | -0.29(-6.80%) |
Dec 30, 2022 | 4.122 | 4.248 | 4.029 | 4.243 | 1,395,237 | +0.08(+2.01%) |
Dec 29, 2022 | 4.094 | 4.211 | 4.078 | 4.160 | 1,116,839 | +0.07(+1.82%) |
Dec 28, 2022 | 4.318 | 4.336 | 4.020 | 4.085 | 1,860,273 | -0.27(-6.20%) |
Dec 27, 2022 | 4.318 | 4.355 | 4.243 | 4.355 | 1,132,371 | +0.09(+2.18%) |
Dec 23, 2022 | 4.122 | 4.262 | 4.104 | 4.262 | 1,079,125 | +0.19(+4.57%) |
Dec 22, 2022 | 4.178 | 4.187 | 3.936 | 4.076 | 1,339,011 | -0.13(-3.10%) |
Dec 21, 2022 | 4.187 | 4.243 | 4.062 | 4.206 | 1,447,171 | +0.14(+3.43%) |
Dec 20, 2022 | 3.946 | 4.113 | 3.936 | 4.066 | 1,305,362 | +0.10(+2.58%) |
Dec 19, 2022 | 3.992 | 4.099 | 3.932 | 3.964 | 2,257,123 | -0.01(-0.23%) |
Dec 16, 2022 | 4.039 | 4.127 | 3.806 | 3.973 | 16,844,844 | -0.13(-3.17%) |
Dec 15, 2022 | 4.020 | 4.206 | 3.936 | 4.104 | 3,641,014 | +0.09(+2.32%) |
Dec 14, 2022 | 4.048 | 4.159 | 3.932 | 4.011 | 3,164,287 | -0.04(-0.92%) |
Dec 13, 2022 | 4.141 | 4.148 | 3.890 | 4.048 | 3,493,572 | +0.00(+0.00%) |
Dec 12, 2022 | 3.871 | 4.076 | 3.866 | 4.048 | 3,321,264 | +0.20(+5.33%) |
Dec 09, 2022 | 4.402 | 4.402 | 3.843 | 3.843 | 3,900,212 | -0.57(-12.87%) |
Dec 08, 2022 | 4.737 | 4.783 | 4.378 | 4.411 | 1,755,761 | -0.17(-3.66%) |
Dec 07, 2022 | 4.588 | 4.709 | 4.513 | 4.578 | 1,745,489 | -0.03(-0.61%) |
Dec 06, 2022 | 4.671 | 4.774 | 4.541 | 4.606 | 2,118,414 | -0.12(-2.56%) |
Dec 05, 2022 | 5.118 | 5.197 | 4.639 | 4.727 | 2,173,872 | -0.29(-5.75%) |
Dec 02, 2022 | 4.774 | 5.095 | 4.774 | 5.016 | 2,122,828 | +0.17(+3.45%) |
Dec 01, 2022 | 4.857 | 4.992 | 4.792 | 4.848 | 1,391,880 | +0.03(+0.58%) |
Nov 30, 2022 | 4.830 | 4.848 | 4.672 | 4.820 | 3,526,684 | +0.09(+1.97%) |
Nov 29, 2022 | 4.746 | 4.876 | 4.671 | 4.727 | 1,659,366 | +0.06(+1.20%) |
Nov 28, 2022 | 4.718 | 4.774 | 4.634 | 4.671 | 1,667,034 | -0.20(-4.20%) |
Nov 25, 2022 | 4.885 | 5.025 | 4.848 | 4.876 | 732,729 | +0.04(+0.77%) |
Nov 23, 2022 | 4.867 | 4.978 | 4.774 | 4.839 | 1,013,339 | -0.15(-2.99%) |
Nov 22, 2022 | 4.951 | 5.081 | 4.820 | 4.988 | 1,689,304 | +0.14(+2.88%) |
Nov 21, 2022 | 4.792 | 4.904 | 4.467 | 4.848 | 2,790,744 | -0.12(-2.39%) |
Nov 18, 2022 | 4.921 | 5.115 | 4.819 | 4.967 | 2,118,519 | +0.00(+0.00%) |
Nov 17, 2022 | 4.856 | 4.967 | 4.736 | 4.967 | 1,732,335 | +0.06(+1.13%) |
Nov 16, 2022 | 5.133 | 5.138 | 4.902 | 4.911 | 1,817,617 | -0.22(-4.32%) |
Nov 15, 2022 | 5.207 | 5.212 | 5.004 | 5.133 | 1,500,902 | +0.04(+0.73%) |
Nov 14, 2022 | 4.939 | 5.300 | 4.931 | 5.096 | 2,213,233 | +0.13(+2.61%) |
Nov 11, 2022 | 4.893 | 5.059 | 4.717 | 4.967 | 3,482,313 | +0.27(+5.71%) |
Nov 10, 2022 | 4.736 | 4.736 | 4.486 | 4.699 | 2,645,891 | +0.15(+3.25%) |
Nov 09, 2022 | 4.736 | 4.865 | 4.551 | 4.551 | 2,528,379 | -0.23(-4.84%) |
Nov 08, 2022 | 4.800 | 4.823 | 4.662 | 4.782 | 1,783,455 | -0.01(-0.19%) |
Nov 07, 2022 | 4.810 | 4.911 | 4.694 | 4.791 | 1,834,424 | +0.01(+0.19%) |
Nov 04, 2022 | 4.865 | 5.004 | 4.671 | 4.782 | 1,489,042 | +0.18(+4.02%) |
Nov 03, 2022 | 4.643 | 4.782 | 4.583 | 4.597 | 1,141,259 | -0.04(-0.80%) |
Nov 02, 2022 | 4.810 | 4.837 | 4.634 | 4.634 | 2,035,832 | -0.22(-4.57%) |
Nov 01, 2022 | 4.958 | 5.161 | 4.847 | 4.856 | 2,394,587 | +0.09(+1.94%) |
Oct 31, 2022 | 4.551 | 4.800 | 4.541 | 4.763 | 2,135,436 | +0.18(+4.04%) |
Oct 28, 2022 | 4.680 | 4.680 | 4.384 | 4.578 | 2,492,160 | -0.08(-1.79%) |
Oct 27, 2022 | 4.930 | 4.939 | 4.657 | 4.662 | 1,624,747 | -0.17(-3.45%) |
Oct 26, 2022 | 4.754 | 4.916 | 4.754 | 4.828 | 1,798,716 | +0.07(+1.56%) |
Oct 25, 2022 | 4.874 | 4.921 | 4.717 | 4.754 | 1,971,718 | -0.11(-2.28%) |
Oct 24, 2022 | 5.124 | 5.124 | 4.865 | 4.865 | 2,004,303 | -0.23(-4.54%) |
Oct 21, 2022 | 5.106 | 5.147 | 5.008 | 5.096 | 1,796,259 | +0.08(+1.66%) |
Oct 20, 2022 | 5.115 | 5.226 | 4.962 | 5.013 | 1,749,902 | -0.01(-0.18%) |
Oct 19, 2022 | 4.856 | 5.087 | 4.856 | 5.022 | 2,127,355 | +0.17(+3.43%) |
Oct 18, 2022 | 5.180 | 5.217 | 4.773 | 4.856 | 3,131,618 | -0.29(-5.58%) |
Oct 17, 2022 | 5.087 | 5.184 | 4.958 | 5.143 | 2,085,261 | +0.16(+3.15%) |
Oct 14, 2022 | 5.180 | 5.392 | 4.958 | 4.985 | 3,020,642 | -0.16(-3.06%) |
Oct 13, 2022 | 4.625 | 5.152 | 4.615 | 5.143 | 11,683,084 | +0.38(+7.96%) |
Oct 12, 2022 | 4.588 | 4.773 | 4.495 | 4.763 | 3,502,122 | +0.22(+4.89%) |
Oct 11, 2022 | 4.625 | 4.625 | 4.384 | 4.541 | 2,499,529 | -0.14(-2.96%) |
Oct 10, 2022 | 4.921 | 4.976 | 4.643 | 4.680 | 2,102,860 | -0.23(-4.71%) |
Oct 07, 2022 | 5.346 | 5.429 | 4.810 | 4.911 | 5,848,113 | -0.43(-8.13%) |
Oct 06, 2022 | 5.133 | 5.383 | 5.133 | 5.346 | 2,706,613 | +0.19(+3.77%) |
Oct 05, 2022 | 4.763 | 5.166 | 4.652 | 5.152 | 2,832,165 | +0.39(+8.16%) |
Oct 04, 2022 | 4.569 | 4.773 | 4.504 | 4.763 | 2,772,358 | +0.37(+8.42%) |
Oct 03, 2022 | 4.264 | 4.435 | 4.264 | 4.393 | 3,804,506 | +0.36(+8.95%) |
Sep 30, 2022 | 4.023 | 4.079 | 3.917 | 4.033 | 5,630,868 | +0.00(+0.00%) |
Sep 29, 2022 | 3.922 | 4.134 | 3.801 | 4.033 | 4,017,793 | +0.03(+0.69%) |
Sep 28, 2022 | 3.912 | 4.051 | 3.903 | 4.005 | 2,930,745 | +0.12(+3.09%) |
Sep 27, 2022 | 3.737 | 4.023 | 3.700 | 3.885 | 2,493,905 | +0.25(+6.87%) |
Sep 26, 2022 | 3.755 | 3.838 | 3.635 | 3.635 | 1,795,410 | -0.18(-4.61%) |
Sep 23, 2022 | 4.042 | 4.042 | 3.746 | 3.811 | 2,823,103 | -0.44(-10.43%) |
Sep 22, 2022 | 4.144 | 4.292 | 4.088 | 4.255 | 2,808,193 | +0.14(+3.37%) |
Sep 21, 2022 | 4.227 | 4.273 | 4.097 | 4.116 | 1,281,688 | -0.02(-0.45%) |
Sep 20, 2022 | 4.282 | 4.292 | 4.051 | 4.134 | 1,405,406 | -0.19(-4.49%) |
Sep 19, 2022 | 4.181 | 4.375 | 4.144 | 4.329 | 1,813,647 | -0.03(-0.64%) |
Sep 16, 2022 | 4.292 | 4.393 | 4.134 | 4.356 | 7,874,417 | +0.06(+1.29%) |
Sep 15, 2022 | 4.245 | 4.319 | 4.176 | 4.301 | 2,211,360 | -0.08(-1.90%) |
Sep 14, 2022 | 4.347 | 4.551 | 4.292 | 4.384 | 2,074,693 | +0.08(+1.94%) |
Sep 13, 2022 | 4.199 | 4.347 | 4.190 | 4.301 | 2,568,425 | -0.04(-0.85%) |
Sep 12, 2022 | 4.412 | 4.467 | 4.287 | 4.338 | 2,514,696 | -0.04(-0.85%) |
Sep 09, 2022 | 4.264 | 4.393 | 4.264 | 4.375 | 1,495,778 | +0.18(+4.41%) |
Sep 08, 2022 | 4.051 | 4.190 | 4.043 | 4.190 | 1,355,412 | +0.10(+2.49%) |
Sep 07, 2022 | 4.116 | 4.153 | 4.000 | 4.088 | 1,627,577 | -0.14(-3.28%) |
Sep 06, 2022 | 4.440 | 4.440 | 4.218 | 4.227 | 1,795,145 | -0.14(-3.18%) |
Sep 02, 2022 | 4.486 | 4.541 | 4.273 | 4.366 | 2,394,466 | +0.06(+1.51%) |
Sep 01, 2022 | 4.514 | 4.578 | 4.282 | 4.301 | 2,155,457 | -0.33(-7.19%) |
Aug 31, 2022 | 4.532 | 4.708 | 4.504 | 4.634 | 2,293,056 | -0.02(-0.40%) |
Aug 30, 2022 | 4.828 | 4.865 | 4.569 | 4.652 | 2,045,735 | -0.31(-6.33%) |
Aug 29, 2022 | 4.893 | 5.069 | 4.819 | 4.967 | 974,979 | +0.06(+1.32%) |
Aug 26, 2022 | 5.013 | 5.087 | 4.865 | 4.902 | 865,099 | -0.10(-2.03%) |
Aug 25, 2022 | 4.967 | 5.050 | 4.893 | 5.004 | 1,007,601 | +0.07(+1.50%) |
Aug 24, 2022 | 4.902 | 5.008 | 4.805 | 4.930 | 1,242,430 | +0.06(+1.14%) |
Aug 23, 2022 | 4.819 | 5.059 | 4.708 | 4.874 | 1,601,838 | +0.21(+4.41%) |
Aug 22, 2022 | 4.595 | 4.728 | 4.485 | 4.669 | 1,385,249 | +0.00(+0.00%) |
Aug 19, 2022 | 4.806 | 4.829 | 4.655 | 4.669 | 1,669,011 | -0.21(-4.33%) |
Aug 18, 2022 | 4.705 | 4.880 | 4.687 | 4.880 | 1,474,525 | +0.27(+5.78%) |
Aug 17, 2022 | 4.558 | 4.680 | 4.503 | 4.613 | 1,276,079 | +0.05(+1.01%) |
Aug 16, 2022 | 4.641 | 4.789 | 4.512 | 4.567 | 1,450,626 | -0.05(-1.00%) |
Aug 15, 2022 | 4.577 | 4.673 | 4.430 | 4.613 | 1,532,794 | -0.20(-4.20%) |
Aug 12, 2022 | 4.687 | 4.829 | 4.595 | 4.816 | 1,319,172 | +0.04(+0.77%) |
Aug 11, 2022 | 4.779 | 4.944 | 4.632 | 4.779 | 2,351,656 | +0.04(+0.78%) |
Aug 10, 2022 | 4.577 | 4.742 | 4.393 | 4.742 | 2,569,420 | +0.16(+3.41%) |
Aug 09, 2022 | 4.650 | 4.756 | 4.494 | 4.586 | 1,649,856 | +0.03(+0.60%) |
Aug 08, 2022 | 4.347 | 4.604 | 4.237 | 4.558 | 2,440,894 | +0.28(+6.44%) |
Aug 05, 2022 | 4.181 | 4.457 | 4.136 | 4.283 | 1,939,391 | +0.04(+0.87%) |
Aug 04, 2022 | 4.466 | 4.466 | 4.218 | 4.246 | 1,878,589 | -0.18(-4.15%) |
Aug 03, 2022 | 5.220 | 5.220 | 4.237 | 4.430 | 5,400,271 | -0.85(-16.03%) |
Aug 02, 2022 | 5.275 | 5.395 | 5.110 | 5.275 | 1,124,174 | +0.02(+0.35%) |
Aug 01, 2022 | 5.266 | 5.339 | 5.054 | 5.257 | 1,907,349 | -0.19(-3.54%) |
Jul 29, 2022 | 5.275 | 5.546 | 5.238 | 5.450 | 1,738,833 | +0.32(+6.27%) |
Jul 28, 2022 | 5.247 | 5.257 | 4.999 | 5.128 | 946,224 | +0.01(+0.18%) |
Jul 27, 2022 | 5.018 | 5.137 | 4.843 | 5.119 | 1,009,039 | +0.18(+3.72%) |
Jul 26, 2022 | 5.119 | 5.119 | 4.857 | 4.935 | 1,110,707 | -0.06(-1.29%) |
Jul 25, 2022 | 4.641 | 5.022 | 4.567 | 4.999 | 2,024,174 | +0.45(+9.90%) |
Jul 22, 2022 | 4.669 | 4.742 | 4.503 | 4.549 | 1,609,262 | -0.16(-3.32%) |
Jul 21, 2022 | 4.788 | 4.848 | 4.554 | 4.705 | 2,002,557 | -0.22(-4.48%) |
Jul 20, 2022 | 4.779 | 4.953 | 4.670 | 4.926 | 1,492,089 | +0.07(+1.52%) |
Jul 19, 2022 | 4.816 | 4.903 | 4.696 | 4.852 | 1,719,446 | +0.06(+1.15%) |
Jul 18, 2022 | 4.926 | 5.054 | 4.728 | 4.797 | 3,378,130 | +0.01(+0.19%) |
Jul 15, 2022 | 4.862 | 4.917 | 4.687 | 4.788 | 3,186,349 | +0.01(+0.19%) |
Jul 14, 2022 | 4.981 | 4.981 | 4.328 | 4.779 | 6,561,730 | -0.95(-16.53%) |
Jul 13, 2022 | 5.578 | 5.872 | 5.578 | 5.725 | 813,707 | +0.06(+1.14%) |
Jul 12, 2022 | 5.606 | 5.753 | 5.505 | 5.661 | 1,158,853 | -0.20(-3.45%) |
Jul 11, 2022 | 5.845 | 5.992 | 5.716 | 5.863 | 1,089,771 | -0.18(-3.04%) |
Jul 08, 2022 | 6.185 | 6.185 | 5.845 | 6.047 | 1,201,595 | +0.00(+0.00%) |
Jul 07, 2022 | 5.845 | 6.194 | 5.799 | 6.047 | 1,912,741 | +0.43(+7.69%) |
Jul 06, 2022 | 5.753 | 5.891 | 5.349 | 5.615 | 2,476,026 | -0.27(-4.53%) |
Jul 05, 2022 | 6.139 | 6.222 | 5.624 | 5.882 | 2,128,978 | -0.44(-6.98%) |
Jul 01, 2022 | 6.396 | 6.433 | 6.010 | 6.323 | 1,964,678 | -0.06(-0.86%) |
Jun 30, 2022 | 6.718 | 6.929 | 6.359 | 6.378 | 3,400,778 | -0.53(-7.71%) |
Jun 29, 2022 | 7.536 | 7.614 | 6.819 | 6.911 | 2,078,583 | -0.51(-6.93%) |
Jun 28, 2022 | 7.481 | 7.775 | 7.242 | 7.426 | 3,049,803 | +0.35(+4.94%) |
Jun 27, 2022 | 6.773 | 7.122 | 6.764 | 7.076 | 2,706,808 | +0.44(+6.65%) |
Jun 24, 2022 | 6.359 | 7.040 | 6.157 | 6.635 | 11,197,717 | +0.40(+6.49%) |
Jun 23, 2022 | 7.297 | 7.334 | 6.065 | 6.231 | 4,255,838 | -0.96(-13.41%) |
Jun 22, 2022 | 7.352 | 7.582 | 7.085 | 7.196 | 2,707,776 | -0.71(-8.95%) |
Jun 21, 2022 | 6.984 | 7.959 | 6.984 | 7.903 | 4,946,440 | +1.07(+15.59%) |
Jun 17, 2022 | 7.444 | 7.692 | 6.736 | 6.837 | 9,366,536 | -0.55(-7.46%) |
Jun 16, 2022 | 7.177 | 7.949 | 7.168 | 7.389 | 4,766,167 | -0.01(-0.12%) |
Jun 15, 2022 | 6.948 | 7.517 | 6.948 | 7.398 | 2,118,472 | +0.37(+5.23%) |
Jun 14, 2022 | 7.104 | 7.361 | 6.911 | 7.030 | 2,152,593 | +0.18(+2.68%) |
Jun 13, 2022 | 7.122 | 7.251 | 6.727 | 6.847 | 1,970,551 | -0.61(-8.14%) |
Jun 10, 2022 | 7.196 | 7.517 | 7.095 | 7.453 | 1,463,033 | +0.13(+1.76%) |
Jun 09, 2022 | 7.573 | 7.628 | 7.150 | 7.324 | 1,689,491 | -0.32(-4.21%) |
Jun 08, 2022 | 7.545 | 7.857 | 7.444 | 7.646 | 1,506,591 | -0.03(-0.36%) |
Jun 07, 2022 | 7.278 | 7.766 | 7.187 | 7.674 | 2,730,425 | +0.39(+5.30%) |
Jun 06, 2022 | 8.005 | 8.060 | 7.141 | 7.288 | 3,380,534 | -0.54(-6.92%) |
Jun 03, 2022 | 7.591 | 8.055 | 7.582 | 7.830 | 2,148,365 | +0.19(+2.53%) |
Jun 02, 2022 | 7.407 | 7.867 | 7.371 | 7.637 | 2,148,301 | +0.15(+1.96%) |
Jun 01, 2022 | 7.122 | 7.499 | 7.104 | 7.490 | 2,530,935 | +0.45(+6.40%) |
May 31, 2022 | 7.085 | 7.324 | 6.856 | 7.040 | 2,123,188 | +0.17(+2.54%) |
May 27, 2022 | 6.571 | 7.049 | 6.571 | 6.865 | 1,830,970 | +0.25(+3.75%) |
May 26, 2022 | 6.378 | 6.791 | 6.378 | 6.617 | 1,269,257 | +0.32(+5.11%) |
May 25, 2022 | 5.836 | 6.323 | 5.836 | 6.295 | 1,037,231 | +0.44(+7.54%) |
May 24, 2022 | 5.854 | 5.992 | 5.744 | 5.854 | 606,917 | -0.13(-2.11%) |
May 23, 2022 | 5.880 | 6.026 | 5.720 | 5.980 | 790,725 | +0.16(+2.83%) |
May 20, 2022 | 5.871 | 5.944 | 5.615 | 5.816 | 826,824 | +0.05(+0.95%) |
May 19, 2022 | 5.505 | 5.898 | 5.487 | 5.761 | 848,039 | +0.07(+1.29%) |
May 18, 2022 | 6.154 | 6.154 | 5.546 | 5.688 | 1,431,859 | -0.37(-6.04%) |
May 17, 2022 | 6.090 | 6.218 | 5.862 | 6.054 | 1,334,875 | +0.09(+1.53%) |
May 16, 2022 | 5.651 | 6.063 | 5.651 | 5.962 | 1,074,155 | +0.31(+5.50%) |
May 13, 2022 | 5.459 | 5.761 | 5.441 | 5.651 | 1,838,272 | +0.33(+6.19%) |
May 12, 2022 | 5.368 | 5.514 | 5.116 | 5.322 | 1,433,330 | -0.16(-2.84%) |
May 11, 2022 | 5.395 | 5.752 | 5.368 | 5.477 | 1,095,485 | +0.20(+3.81%) |
May 10, 2022 | 5.487 | 5.683 | 5.176 | 5.276 | 1,399,410 | -0.05(-0.86%) |
May 09, 2022 | 5.834 | 5.834 | 5.212 | 5.322 | 2,157,654 | -0.72(-11.95%) |
May 06, 2022 | 6.017 | 6.108 | 5.770 | 6.044 | 1,185,533 | +0.12(+2.01%) |
May 05, 2022 | 6.310 | 6.511 | 5.871 | 5.926 | 1,592,237 | -0.30(-4.85%) |
May 04, 2022 | 6.319 | 6.428 | 5.980 | 6.227 | 1,716,785 | +0.02(+0.29%) |
May 03, 2022 | 5.980 | 6.264 | 5.816 | 6.209 | 1,300,480 | +0.25(+4.14%) |
May 02, 2022 | 5.843 | 6.026 | 5.706 | 5.962 | 1,205,047 | -0.02(-0.31%) |
Apr 29, 2022 | 6.273 | 6.355 | 5.907 | 5.980 | 985,454 | -0.27(-4.39%) |
Apr 28, 2022 | 6.054 | 6.355 | 5.743 | 6.255 | 1,344,841 | +0.25(+4.11%) |
Apr 27, 2022 | 5.999 | 6.063 | 5.816 | 6.008 | 1,543,636 | +0.03(+0.46%) |
Apr 26, 2022 | 6.099 | 6.392 | 5.916 | 5.980 | 1,551,132 | -0.04(-0.61%) |
Apr 25, 2022 | 5.862 | 6.076 | 5.532 | 6.017 | 2,265,099 | -0.15(-2.37%) |
Apr 22, 2022 | 6.456 | 6.574 | 6.090 | 6.163 | 1,491,828 | -0.38(-5.87%) |
Apr 21, 2022 | 7.178 | 7.270 | 6.447 | 6.547 | 1,574,198 | -0.59(-8.32%) |
Apr 20, 2022 | 7.334 | 7.394 | 6.822 | 7.142 | 1,667,167 | -0.08(-1.14%) |
Apr 19, 2022 | 7.279 | 7.347 | 7.114 | 7.224 | 1,784,148 | -0.06(-0.88%) |
Apr 18, 2022 | 6.950 | 7.526 | 6.877 | 7.288 | 3,517,368 | +0.52(+7.70%) |
Apr 14, 2022 | 6.675 | 6.849 | 6.511 | 6.767 | 1,278,099 | +0.05(+0.82%) |
Apr 13, 2022 | 6.465 | 6.730 | 6.273 | 6.712 | 1,460,748 | +0.38(+6.07%) |
Apr 12, 2022 | 6.456 | 6.593 | 6.305 | 6.328 | 1,609,433 | +0.04(+0.58%) |
Apr 11, 2022 | 6.739 | 6.739 | 6.195 | 6.291 | 2,785,822 | -0.59(-8.51%) |
Apr 08, 2022 | 6.758 | 7.069 | 6.721 | 6.877 | 2,384,313 | +0.21(+3.16%) |
Apr 07, 2022 | 6.428 | 6.730 | 6.346 | 6.666 | 1,149,556 | +0.26(+3.99%) |
Apr 06, 2022 | 6.639 | 6.840 | 6.355 | 6.410 | 1,630,948 | -0.06(-0.99%) |
Apr 05, 2022 | 6.264 | 6.685 | 6.264 | 6.474 | 2,350,851 | +0.27(+4.27%) |
Apr 04, 2022 | 6.492 | 6.529 | 6.154 | 6.209 | 1,209,234 | -0.08(-1.31%) |
Apr 01, 2022 | 5.935 | 6.346 | 5.880 | 6.291 | 1,204,554 | +0.32(+5.36%) |
Mar 31, 2022 | 5.999 | 6.136 | 5.788 | 5.971 | 952,602 | -0.05(-0.91%) |
Mar 30, 2022 | 6.054 | 6.200 | 5.960 | 6.026 | 1,072,220 | +0.16(+2.65%) |
Mar 29, 2022 | 5.770 | 5.907 | 5.449 | 5.871 | 1,354,877 | -0.15(-2.43%) |
Mar 28, 2022 | 6.319 | 6.346 | 5.880 | 6.017 | 1,747,282 | -0.47(-7.19%) |
Mar 25, 2022 | 6.328 | 6.566 | 6.173 | 6.483 | 1,442,056 | +0.08(+1.29%) |
Mar 24, 2022 | 6.090 | 6.575 | 6.044 | 6.401 | 3,463,605 | +0.35(+5.74%) |
Mar 23, 2022 | 5.999 | 6.345 | 5.944 | 6.054 | 2,365,979 | +0.30(+5.25%) |
Mar 22, 2022 | 5.624 | 5.807 | 5.523 | 5.752 | 1,317,044 | +0.16(+2.78%) |
Mar 21, 2022 | 5.322 | 5.651 | 5.322 | 5.596 | 1,573,405 | +0.41(+7.94%) |
Mar 18, 2022 | 5.221 | 5.267 | 5.075 | 5.185 | 915,861 | -0.01(-0.18%) |
Mar 17, 2022 | 4.984 | 5.295 | 4.965 | 5.194 | 1,075,285 | +0.34(+6.97%) |
Mar 16, 2022 | 4.837 | 5.002 | 4.700 | 4.856 | 1,110,475 | +0.17(+3.71%) |
Mar 15, 2022 | 4.709 | 4.883 | 4.517 | 4.682 | 2,173,824 | -0.39(-7.75%) |
Mar 14, 2022 | 5.669 | 5.669 | 4.993 | 5.075 | 2,559,498 | -0.79(-13.42%) |
Mar 11, 2022 | 5.880 | 6.132 | 5.752 | 5.862 | 862,168 | -0.19(-3.17%) |
Mar 10, 2022 | 6.355 | 6.364 | 5.514 | 6.054 | 2,279,535 | -0.20(-3.22%) |
Mar 09, 2022 | 6.118 | 6.492 | 5.871 | 6.255 | 2,833,225 | -0.05(-0.87%) |
Mar 08, 2022 | 6.428 | 6.776 | 5.999 | 6.310 | 3,235,238 | +0.01(+0.15%) |
Mar 07, 2022 | 6.017 | 6.428 | 5.926 | 6.300 | 2,754,972 | +0.54(+9.37%) |
Mar 04, 2022 | 5.386 | 5.916 | 5.377 | 5.761 | 1,911,882 | +0.40(+7.51%) |
Mar 03, 2022 | 5.423 | 5.477 | 5.011 | 5.359 | 1,588,132 | -0.12(-2.17%) |
Mar 02, 2022 | 5.560 | 5.642 | 5.349 | 5.477 | 1,275,197 | +0.05(+1.01%) |
Mar 01, 2022 | 5.258 | 5.578 | 5.235 | 5.423 | 1,253,586 | +0.27(+5.14%) |
Feb 28, 2022 | 4.920 | 5.167 | 4.865 | 5.157 | 1,078,004 | +0.26(+5.22%) |
Feb 25, 2022 | 4.856 | 4.956 | 4.764 | 4.901 | 589,727 | +0.05(+0.94%) |
Feb 24, 2022 | 4.956 | 5.304 | 4.627 | 4.856 | 1,623,826 | +0.06(+1.34%) |
Feb 23, 2022 | 4.828 | 4.947 | 4.728 | 4.792 | 431,626 | -0.03(-0.57%) |
Feb 22, 2022 | 4.828 | 4.911 | 4.662 | 4.819 | 1,018,802 | +0.21(+4.56%) |
Feb 18, 2022 | 4.609 | 0 | -0.47(-9.19%) | |||
Feb 17, 2022 | 4.984 | 5.130 | 4.938 | 5.075 | 664,130 | +0.07(+1.32%) |
Feb 16, 2022 | 5.082 | 5.254 | 4.909 | 5.009 | 750,453 | +0.01(+0.18%) |
Feb 15, 2022 | 4.854 | 5.009 | 4.709 | 5.000 | 765,228 | +0.03(+0.55%) |
Feb 14, 2022 | 5.291 | 5.318 | 4.800 | 4.972 | 1,513,599 | -0.25(-4.70%) |
Feb 11, 2022 | 5.127 | 5.345 | 5.091 | 5.218 | 1,177,607 | +0.21(+4.17%) |
Feb 10, 2022 | 4.909 | 5.436 | 4.909 | 5.009 | 1,852,776 | +0.15(+2.99%) |
Feb 09, 2022 | 4.763 | 4.872 | 4.682 | 4.863 | 1,358,523 | +0.16(+3.48%) |
Feb 08, 2022 | 4.818 | 4.862 | 4.591 | 4.700 | 962,337 | -0.14(-2.82%) |
Feb 07, 2022 | 4.718 | 4.927 | 4.609 | 4.836 | 1,051,492 | +0.12(+2.50%) |
Feb 04, 2022 | 4.800 | 4.954 | 4.682 | 4.718 | 887,575 | -0.05(-0.95%) |
Feb 03, 2022 | 4.936 | 4.763 | 1,392,809 | -0.26(-5.24%) | ||
Feb 02, 2022 | 4.709 | 5.091 | 4.572 | 5.027 | 1,773,875 | +0.40(+8.64%) |