Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.960 | 10.75 | 9.850 | 10.60 | 3,384,858 | +0.62(+6.21%) |
Apr 27, 2023 | 10.08 | 10.12 | 9.895 | 9.980 | 1,942,980 | +0.01(+0.10%) |
Apr 26, 2023 | 10.27 | 10.31 | 9.945 | 9.970 | 2,439,001 | -0.24(-2.35%) |
Apr 25, 2023 | 10.70 | 10.74 | 10.15 | 10.21 | 2,980,912 | -0.62(-5.72%) |
Apr 24, 2023 | 11.06 | 11.21 | 10.78 | 10.83 | 2,271,297 | -0.18(-1.63%) |
Apr 21, 2023 | 11.04 | 11.20 | 10.81 | 11.01 | 2,218,131 | +0.02(+0.18%) |
Apr 20, 2023 | 10.88 | 11.09 | 10.71 | 10.99 | 2,335,378 | -0.13(-1.17%) |
Apr 19, 2023 | 10.70 | 11.32 | 10.49 | 11.12 | 3,210,201 | +0.23(+2.11%) |
Apr 18, 2023 | 11.11 | 11.17 | 10.74 | 10.89 | 2,702,902 | -0.12(-1.09%) |
Apr 17, 2023 | 11.26 | 11.35 | 10.86 | 11.01 | 2,541,689 | -0.19(-1.70%) |
Apr 14, 2023 | 11.42 | 11.51 | 11.06 | 11.20 | 2,958,894 | -0.29(-2.52%) |
Apr 13, 2023 | 10.94 | 11.85 | 10.94 | 11.49 | 4,791,092 | +0.70(+6.49%) |
Apr 12, 2023 | 11.23 | 11.59 | 10.63 | 10.79 | 3,569,188 | -0.23(-2.09%) |
Apr 11, 2023 | 10.95 | 11.17 | 10.66 | 11.02 | 2,403,214 | +0.07(+0.64%) |
Apr 10, 2023 | 10.73 | 11.02 | 10.58 | 10.95 | 4,540,819 | -0.01(-0.09%) |
Apr 06, 2023 | 11.01 | 11.01 | 10.61 | 10.96 | 2,633,711 | +0.00(+0.00%) |
Apr 05, 2023 | 11.42 | 11.57 | 10.79 | 10.96 | 3,238,433 | -0.51(-4.49%) |
Apr 04, 2023 | 11.69 | 11.73 | 11.16 | 11.47 | 3,643,764 | -0.17(-1.42%) |
Apr 03, 2023 | 11.57 | 11.70 | 11.14 | 11.64 | 5,005,285 | +0.06(+0.52%) |
Mar 31, 2023 | 10.71 | 11.79 | 10.36 | 11.58 | 11,762,745 | +1.82(+18.65%) |
Mar 30, 2023 | 9.770 | 9.890 | 9.580 | 9.760 | 2,606,423 | +0.18(+1.88%) |
Mar 29, 2023 | 9.340 | 9.640 | 9.200 | 9.580 | 2,324,099 | +0.45(+4.93%) |
Mar 28, 2023 | 9.270 | 9.330 | 9.060 | 9.130 | 1,914,228 | -0.19(-2.04%) |
Mar 27, 2023 | 9.690 | 9.835 | 9.105 | 9.320 | 3,250,454 | -0.29(-3.02%) |
Mar 24, 2023 | 9.150 | 9.700 | 9.010 | 9.610 | 3,547,917 | +0.37(+4.00%) |
Mar 23, 2023 | 9.070 | 9.770 | 9.030 | 9.240 | 4,924,098 | +0.35(+3.94%) |
Mar 22, 2023 | 9.150 | 9.425 | 8.805 | 8.890 | 3,671,492 | -0.23(-2.52%) |
Mar 21, 2023 | 8.510 | 9.230 | 8.470 | 9.120 | 4,377,019 | +0.76(+9.09%) |
Mar 20, 2023 | 8.320 | 8.690 | 8.140 | 8.360 | 3,526,197 | +0.06(+0.72%) |
Mar 17, 2023 | 8.820 | 8.820 | 8.200 | 8.300 | 6,698,585 | -0.54(-6.11%) |
Mar 16, 2023 | 8.970 | 9.180 | 8.640 | 8.840 | 3,747,641 | -0.22(-2.43%) |
Mar 15, 2023 | 8.500 | 9.080 | 8.410 | 9.060 | 4,516,616 | +0.33(+3.78%) |
Mar 14, 2023 | 8.990 | 9.210 | 8.680 | 8.730 | 3,763,494 | +0.00(+0.00%) |
Mar 13, 2023 | 8.300 | 9.215 | 8.215 | 8.730 | 6,285,507 | +0.43(+5.18%) |
Mar 10, 2023 | 8.710 | 8.720 | 8.010 | 8.300 | 6,588,011 | -0.47(-5.36%) |
Mar 09, 2023 | 8.870 | 9.010 | 8.540 | 8.770 | 5,676,488 | -0.13(-1.46%) |
Mar 08, 2023 | 9.020 | 9.170 | 8.850 | 8.900 | 2,396,556 | -0.12(-1.33%) |
Mar 07, 2023 | 9.120 | 9.300 | 8.970 | 9.020 | 2,999,696 | -0.14(-1.53%) |
Mar 06, 2023 | 9.830 | 9.900 | 9.160 | 9.160 | 3,110,251 | -0.68(-6.91%) |
Mar 03, 2023 | 9.500 | 10.00 | 9.220 | 9.840 | 3,925,722 | +0.41(+4.35%) |
Mar 02, 2023 | 8.590 | 9.580 | 8.520 | 9.430 | 3,833,638 | +0.66(+7.53%) |
Mar 01, 2023 | 9.100 | 9.140 | 8.750 | 8.770 | 2,757,128 | -0.31(-3.41%) |
Feb 28, 2023 | 9.010 | 9.300 | 8.930 | 9.080 | 2,719,529 | +0.07(+0.78%) |
Feb 27, 2023 | 8.990 | 9.060 | 8.760 | 9.010 | 2,620,539 | +0.24(+2.74%) |
Feb 24, 2023 | 8.960 | 9.260 | 8.710 | 8.770 | 3,455,513 | -0.52(-5.60%) |
Feb 23, 2023 | 9.490 | 9.540 | 8.980 | 9.290 | 2,592,456 | -0.03(-0.32%) |
Feb 22, 2023 | 9.200 | 9.320 | 8.835 | 9.320 | 2,933,716 | +0.18(+1.97%) |
Feb 21, 2023 | 10.11 | 10.16 | 9.070 | 9.140 | 5,597,299 | -1.31(-12.54%) |
Feb 17, 2023 | 10.31 | 10.99 | 9.750 | 10.45 | 5,490,715 | -0.35(-3.24%) |
Feb 16, 2023 | 10.70 | 11.19 | 10.58 | 10.80 | 4,424,107 | -0.29(-2.61%) |
Feb 15, 2023 | 10.35 | 11.17 | 10.17 | 11.09 | 4,365,864 | +0.81(+7.88%) |
Feb 14, 2023 | 10.13 | 10.47 | 9.750 | 10.28 | 3,771,803 | +0.02(+0.19%) |
Feb 13, 2023 | 10.10 | 10.40 | 10.00 | 10.26 | 2,364,383 | +0.20(+1.99%) |
Feb 10, 2023 | 9.780 | 10.15 | 9.620 | 10.06 | 3,587,587 | +0.05(+0.50%) |
Feb 09, 2023 | 10.39 | 10.62 | 9.880 | 10.01 | 3,931,033 | -0.37(-3.56%) |
Feb 08, 2023 | 11.24 | 11.24 | 10.38 | 10.38 | 4,367,633 | -0.87(-7.73%) |
Feb 07, 2023 | 11.35 | 11.40 | 10.86 | 11.25 | 3,780,729 | -0.08(-0.71%) |
Feb 06, 2023 | 11.32 | 11.57 | 11.15 | 11.33 | 2,689,585 | -0.25(-2.16%) |
Feb 03, 2023 | 11.58 | 12.07 | 11.27 | 11.58 | 4,570,913 | -0.42(-3.50%) |
Feb 02, 2023 | 11.80 | 12.35 | 11.38 | 12.00 | 8,358,161 | +0.52(+4.53%) |
Feb 01, 2023 | 11.18 | 11.77 | 10.76 | 11.48 | 4,708,665 | +0.39(+3.52%) |
Jan 31, 2023 | 11.08 | 11.28 | 10.72 | 11.09 | 3,977,949 | +0.02(+0.18%) |
Jan 30, 2023 | 11.51 | 11.56 | 10.67 | 11.07 | 5,629,698 | -0.71(-6.03%) |
Jan 27, 2023 | 11.76 | 12.09 | 11.48 | 11.78 | 5,789,432 | -0.21(-1.75%) |
Jan 26, 2023 | 11.87 | 12.02 | 11.15 | 11.99 | 5,340,555 | +0.35(+3.01%) |
Jan 25, 2023 | 10.45 | 11.71 | 10.34 | 11.64 | 16,224,322 | +0.80(+7.38%) |
Jan 24, 2023 | 11.13 | 11.52 | 10.68 | 10.84 | 2,364,928 | -0.49(-4.32%) |
Jan 23, 2023 | 11.30 | 11.65 | 10.94 | 11.33 | 3,347,710 | +0.04(+0.35%) |
Jan 20, 2023 | 11.11 | 11.49 | 10.82 | 11.29 | 3,913,041 | +0.00(+0.00%) |
Jan 19, 2023 | 11.68 | 11.80 | 10.80 | 11.29 | 4,242,686 | -0.64(-5.36%) |
Jan 18, 2023 | 12.19 | 12.54 | 11.71 | 11.93 | 4,360,974 | -0.09(-0.75%) |
Jan 17, 2023 | 10.91 | 12.12 | 10.87 | 12.02 | 4,455,714 | +1.06(+9.67%) |
Jan 13, 2023 | 10.70 | 11.17 | 10.63 | 10.96 | 3,268,417 | +0.06(+0.55%) |
Jan 12, 2023 | 9.980 | 10.91 | 9.370 | 10.90 | 5,270,339 | +1.02(+10.32%) |
Jan 11, 2023 | 9.840 | 10.12 | 9.440 | 9.880 | 3,432,442 | +0.11(+1.13%) |
Jan 10, 2023 | 9.410 | 10.40 | 9.325 | 9.770 | 4,513,408 | +0.31(+3.28%) |
Jan 09, 2023 | 9.180 | 9.575 | 8.690 | 9.460 | 5,294,756 | +1.06(+12.62%) |
Jan 06, 2023 | 8.590 | 8.810 | 8.155 | 8.400 | 3,780,025 | -0.13(-1.52%) |
Jan 05, 2023 | 8.230 | 8.570 | 8.060 | 8.530 | 3,876,712 | +0.26(+3.14%) |
Jan 04, 2023 | 8.190 | 8.370 | 7.770 | 8.270 | 4,753,849 | +0.33(+4.16%) |
Jan 03, 2023 | 8.310 | 8.600 | 7.830 | 7.940 | 3,286,752 | -0.24(-2.93%) |
Dec 30, 2022 | 8.090 | 8.240 | 7.730 | 8.180 | 4,609,207 | -0.11(-1.33%) |
Dec 29, 2022 | 7.950 | 8.480 | 7.710 | 8.290 | 4,340,128 | +0.51(+6.56%) |
Dec 28, 2022 | 7.970 | 8.195 | 7.780 | 7.780 | 2,506,749 | -0.24(-2.99%) |
Dec 27, 2022 | 8.410 | 8.555 | 7.980 | 8.020 | 2,892,669 | -0.47(-5.54%) |
Dec 23, 2022 | 9.030 | 9.030 | 8.435 | 8.490 | 2,608,592 | -0.55(-6.08%) |
Dec 22, 2022 | 8.980 | 9.050 | 8.520 | 9.040 | 2,580,056 | -0.15(-1.63%) |
Dec 21, 2022 | 9.030 | 9.598 | 8.860 | 9.190 | 2,800,383 | +0.24(+2.68%) |
Dec 20, 2022 | 8.550 | 9.230 | 8.340 | 8.950 | 3,119,424 | +0.27(+3.11%) |
Dec 19, 2022 | 9.560 | 9.600 | 8.495 | 8.680 | 4,074,134 | -0.90(-9.39%) |
Dec 16, 2022 | 8.780 | 9.800 | 8.780 | 9.580 | 6,254,248 | +0.52(+5.74%) |
Dec 15, 2022 | 9.150 | 9.390 | 8.935 | 9.060 | 3,098,084 | -0.37(-3.92%) |
Dec 14, 2022 | 9.520 | 9.769 | 9.275 | 9.430 | 3,183,145 | -0.09(-0.95%) |
Dec 13, 2022 | 10.44 | 10.53 | 9.230 | 9.520 | 3,960,363 | +0.01(+0.11%) |
Dec 12, 2022 | 9.110 | 9.570 | 8.920 | 9.510 | 5,018,868 | +0.39(+4.28%) |
Dec 09, 2022 | 9.840 | 9.910 | 9.120 | 9.120 | 3,559,022 | -0.83(-8.34%) |
Dec 08, 2022 | 9.400 | 9.980 | 9.060 | 9.950 | 3,381,992 | +0.65(+6.99%) |
Dec 07, 2022 | 9.060 | 9.425 | 8.930 | 9.300 | 2,297,044 | +0.20(+2.20%) |
Dec 06, 2022 | 10.08 | 10.22 | 8.920 | 9.100 | 4,154,754 | -0.93(-9.27%) |
Dec 05, 2022 | 10.51 | 10.58 | 9.950 | 10.03 | 2,986,313 | -0.63(-5.91%) |
Dec 02, 2022 | 10.71 | 10.75 | 10.28 | 10.66 | 2,645,838 | -0.42(-3.79%) |
Dec 01, 2022 | 10.73 | 11.29 | 10.49 | 11.08 | 3,754,971 | +0.33(+3.07%) |
Nov 30, 2022 | 9.460 | 10.78 | 9.460 | 10.75 | 5,225,682 | +1.30(+13.76%) |
Nov 29, 2022 | 9.760 | 9.820 | 9.410 | 9.450 | 2,596,148 | -0.27(-2.78%) |
Nov 28, 2022 | 9.900 | 10.23 | 9.605 | 9.720 | 2,578,584 | -0.39(-3.86%) |
Nov 25, 2022 | 10.16 | 10.24 | 9.950 | 10.11 | 1,161,987 | -0.24(-2.32%) |
Nov 23, 2022 | 10.65 | 10.73 | 10.02 | 10.35 | 3,123,881 | -0.27(-2.54%) |
Nov 22, 2022 | 10.43 | 10.67 | 10.16 | 10.62 | 3,024,961 | +0.22(+2.12%) |
Nov 21, 2022 | 10.55 | 10.74 | 10.17 | 10.40 | 2,763,485 | -0.21(-1.98%) |
Nov 18, 2022 | 10.99 | 11.15 | 10.20 | 10.61 | 4,139,659 | -0.02(-0.19%) |
Nov 17, 2022 | 10.42 | 10.82 | 10.05 | 10.63 | 4,119,616 | -0.33(-3.01%) |
Nov 16, 2022 | 10.93 | 11.40 | 10.55 | 10.96 | 5,518,769 | -0.24(-2.14%) |
Nov 15, 2022 | 11.06 | 12.37 | 10.94 | 11.20 | 8,394,632 | +1.07(+10.56%) |
Nov 14, 2022 | 10.20 | 10.49 | 9.630 | 10.13 | 6,518,415 | -0.17(-1.65%) |
Nov 11, 2022 | 9.850 | 10.86 | 9.715 | 10.30 | 6,640,197 | +0.28(+2.79%) |
Nov 10, 2022 | 9.160 | 10.58 | 9.160 | 10.02 | 10,622,437 | +1.68(+20.14%) |
Nov 09, 2022 | 8.820 | 9.600 | 8.250 | 8.340 | 10,073,890 | -0.69(-7.64%) |
Nov 08, 2022 | 8.080 | 9.230 | 7.890 | 9.030 | 9,865,787 | +0.61(+7.24%) |
Nov 07, 2022 | 8.270 | 8.645 | 7.960 | 8.420 | 5,288,736 | +0.17(+2.06%) |
Nov 04, 2022 | 8.090 | 8.295 | 7.650 | 8.250 | 5,088,953 | +0.33(+4.17%) |
Nov 03, 2022 | 7.990 | 8.470 | 7.760 | 7.920 | 4,859,753 | -0.16(-1.98%) |
Nov 02, 2022 | 8.780 | 9.376 | 8.070 | 8.080 | 7,293,471 | -0.73(-8.29%) |
Nov 01, 2022 | 8.690 | 9.150 | 8.560 | 8.810 | 5,882,300 | +0.37(+4.38%) |
Oct 31, 2022 | 8.630 | 8.820 | 8.340 | 8.440 | 6,192,436 | -0.28(-3.21%) |
Oct 28, 2022 | 7.690 | 8.850 | 7.540 | 8.720 | 6,265,265 | +1.05(+13.69%) |
Oct 27, 2022 | 8.910 | 9.255 | 7.655 | 7.670 | 7,723,256 | -1.15(-13.04%) |
Oct 26, 2022 | 7.990 | 8.980 | 7.365 | 8.820 | 14,239,831 | +0.59(+7.17%) |
Oct 25, 2022 | 7.580 | 8.360 | 7.580 | 8.230 | 5,822,933 | +0.71(+9.44%) |
Oct 24, 2022 | 7.700 | 8.050 | 7.310 | 7.520 | 5,335,597 | -0.25(-3.22%) |
Oct 21, 2022 | 6.680 | 7.825 | 6.470 | 7.770 | 9,319,944 | +1.09(+16.32%) |
Oct 20, 2022 | 6.600 | 7.170 | 6.430 | 6.680 | 7,856,858 | +0.04(+0.60%) |
Oct 19, 2022 | 6.370 | 6.650 | 6.115 | 6.640 | 5,611,946 | +0.17(+2.63%) |
Oct 18, 2022 | 6.820 | 6.980 | 6.370 | 6.470 | 4,514,352 | +0.03(+0.47%) |
Oct 17, 2022 | 6.390 | 6.690 | 6.289 | 6.440 | 4,215,207 | +0.34(+5.57%) |
Oct 14, 2022 | 6.680 | 7.290 | 6.080 | 6.100 | 4,011,410 | -0.44(-6.73%) |
Oct 13, 2022 | 6.030 | 6.650 | 5.755 | 6.540 | 4,565,200 | +0.13(+2.03%) |
Oct 12, 2022 | 5.680 | 6.450 | 5.650 | 6.410 | 6,363,244 | +0.74(+13.05%) |
Oct 11, 2022 | 5.730 | 5.950 | 5.500 | 5.670 | 3,138,979 | -0.07(-1.22%) |
Oct 10, 2022 | 6.120 | 6.160 | 5.520 | 5.740 | 2,864,506 | -0.37(-6.06%) |
Oct 07, 2022 | 6.610 | 6.745 | 6.060 | 6.110 | 3,064,512 | -0.76(-11.06%) |
Oct 06, 2022 | 6.560 | 6.960 | 6.485 | 6.870 | 5,585,773 | +0.32(+4.89%) |
Oct 05, 2022 | 6.260 | 6.635 | 6.020 | 6.550 | 4,575,661 | +0.04(+0.61%) |
Oct 04, 2022 | 6.030 | 6.510 | 6.010 | 6.510 | 7,243,237 | +0.68(+11.66%) |
Oct 03, 2022 | 5.900 | 5.975 | 5.460 | 5.830 | 5,573,406 | +0.03(+0.43%) |
Sep 30, 2022 | 5.550 | 6.050 | 5.450 | 5.805 | 4,883,830 | +0.21(+3.66%) |
Sep 29, 2022 | 5.670 | 5.750 | 4.970 | 5.600 | 10,088,153 | -0.25(-4.27%) |
Sep 28, 2022 | 5.270 | 5.990 | 5.270 | 5.850 | 7,201,324 | +0.60(+11.43%) |
Sep 27, 2022 | 5.290 | 5.480 | 5.090 | 5.250 | 6,401,691 | +0.16(+3.14%) |
Sep 26, 2022 | 5.210 | 5.560 | 5.020 | 5.090 | 5,573,553 | -0.18(-3.42%) |
Sep 23, 2022 | 5.310 | 5.585 | 5.100 | 5.270 | 6,189,775 | -0.14(-2.59%) |
Sep 22, 2022 | 5.660 | 5.690 | 5.340 | 5.410 | 6,367,055 | -0.31(-5.42%) |
Sep 21, 2022 | 5.920 | 6.510 | 5.665 | 5.720 | 5,430,926 | -0.11(-1.89%) |
Sep 20, 2022 | 5.900 | 6.058 | 5.720 | 5.830 | 5,186,445 | -0.26(-4.27%) |
Sep 19, 2022 | 5.850 | 6.090 | 5.650 | 6.090 | 4,867,292 | +0.07(+1.16%) |
Sep 16, 2022 | 6.350 | 6.440 | 5.880 | 6.020 | 8,956,476 | -0.59(-8.93%) |
Sep 15, 2022 | 6.060 | 6.835 | 6.020 | 6.610 | 8,844,147 | +0.48(+7.83%) |
Sep 14, 2022 | 6.100 | 6.255 | 5.770 | 6.130 | 5,802,932 | -0.01(-0.16%) |
Sep 13, 2022 | 6.500 | 6.500 | 5.850 | 6.140 | 7,540,330 | -0.81(-11.65%) |
Sep 12, 2022 | 6.750 | 7.060 | 6.485 | 6.950 | 5,334,905 | +0.26(+3.89%) |
Sep 09, 2022 | 6.310 | 7.170 | 6.280 | 6.690 | 7,290,396 | +0.50(+8.08%) |
Sep 08, 2022 | 5.780 | 6.210 | 5.701 | 6.190 | 4,172,570 | +0.33(+5.63%) |
Sep 07, 2022 | 5.430 | 5.870 | 5.350 | 5.860 | 3,680,384 | +0.38(+6.93%) |
Sep 06, 2022 | 5.360 | 5.645 | 5.171 | 5.480 | 4,465,405 | +0.16(+3.01%) |
Sep 02, 2022 | 6.090 | 6.090 | 5.065 | 5.320 | 9,092,325 | -0.57(-9.68%) |
Sep 01, 2022 | 5.730 | 5.920 | 5.463 | 5.890 | 4,891,619 | +0.03(+0.51%) |
Aug 31, 2022 | 5.740 | 5.899 | 5.570 | 5.860 | 4,620,615 | +0.29(+5.21%) |
Aug 30, 2022 | 5.900 | 5.970 | 5.405 | 5.570 | 5,310,849 | -0.26(-4.46%) |
Aug 29, 2022 | 5.820 | 6.090 | 5.760 | 5.830 | 5,733,503 | -0.14(-2.35%) |
Aug 26, 2022 | 6.860 | 6.900 | 5.900 | 5.970 | 7,482,891 | -0.93(-13.48%) |
Aug 25, 2022 | 6.660 | 6.920 | 6.480 | 6.900 | 4,528,448 | +0.33(+5.02%) |
Aug 24, 2022 | 5.910 | 6.670 | 5.795 | 6.570 | 7,322,325 | +0.56(+9.32%) |
Aug 23, 2022 | 5.690 | 6.330 | 5.650 | 6.010 | 6,565,240 | +0.36(+6.37%) |
Aug 22, 2022 | 6.080 | 6.330 | 5.570 | 5.650 | 7,043,361 | -0.75(-11.72%) |
Aug 19, 2022 | 6.890 | 7.080 | 6.260 | 6.400 | 7,376,871 | -0.77(-10.74%) |
Aug 18, 2022 | 7.650 | 7.650 | 6.760 | 7.170 | 5,162,892 | -0.44(-5.78%) |
Aug 17, 2022 | 7.730 | 8.080 | 7.465 | 7.610 | 5,600,500 | -0.39(-4.87%) |
Aug 16, 2022 | 8.300 | 8.480 | 7.630 | 8.000 | 7,420,336 | -0.36(-4.31%) |
Aug 15, 2022 | 8.690 | 9.250 | 8.250 | 8.360 | 6,093,968 | -0.43(-4.89%) |
Aug 12, 2022 | 8.020 | 9.260 | 8.010 | 8.790 | 22,342,174 | +0.85(+10.71%) |
Aug 11, 2022 | 7.860 | 14.20 | 7.750 | 7.940 | 85,345,136 | +0.25(+3.25%) |
Aug 10, 2022 | 7.040 | 7.750 | 6.510 | 7.690 | 12,067,798 | +1.03(+15.47%) |
Aug 09, 2022 | 6.760 | 6.820 | 6.240 | 6.660 | 8,330,327 | -0.24(-3.48%) |
Aug 08, 2022 | 6.150 | 7.047 | 6.090 | 6.900 | 12,832,319 | +0.84(+13.86%) |
Aug 05, 2022 | 5.660 | 6.080 | 5.280 | 6.060 | 6,464,112 | +0.25(+4.30%) |
Aug 04, 2022 | 4.940 | 6.370 | 4.770 | 5.810 | 15,137,886 | +0.60(+11.52%) |
Aug 03, 2022 | 4.930 | 5.325 | 4.835 | 5.210 | 7,569,543 | +0.36(+7.42%) |
Aug 02, 2022 | 4.410 | 5.040 | 4.380 | 4.850 | 6,213,358 | +0.38(+8.50%) |
Aug 01, 2022 | 4.340 | 4.600 | 4.200 | 4.470 | 6,041,307 | +0.10(+2.29%) |
Jul 29, 2022 | 4.510 | 4.540 | 4.210 | 4.370 | 3,390,560 | -0.12(-2.67%) |
Jul 28, 2022 | 4.520 | 4.645 | 4.225 | 4.490 | 4,518,015 | +0.00(+0.00%) |
Jul 27, 2022 | 4.320 | 4.560 | 4.165 | 4.490 | 3,884,882 | +0.22(+5.15%) |
Jul 26, 2022 | 4.370 | 4.410 | 4.190 | 4.270 | 4,041,416 | -0.09(-2.06%) |
Jul 25, 2022 | 4.510 | 4.515 | 4.195 | 4.360 | 5,098,948 | -0.11(-2.46%) |
Jul 22, 2022 | 4.840 | 5.045 | 4.280 | 4.470 | 8,954,035 | -0.33(-6.88%) |
Jul 21, 2022 | 4.510 | 5.100 | 4.480 | 4.800 | 7,245,567 | +0.34(+7.62%) |
Jul 20, 2022 | 4.290 | 4.749 | 4.270 | 4.460 | 8,781,139 | +0.22(+5.19%) |
Jul 19, 2022 | 4.000 | 4.280 | 3.950 | 4.240 | 6,948,802 | +0.32(+8.03%) |
Jul 18, 2022 | 4.390 | 4.445 | 3.890 | 3.925 | 6,341,659 | -0.32(-7.43%) |
Jul 15, 2022 | 4.660 | 4.670 | 4.160 | 4.240 | 6,935,717 | -0.38(-8.32%) |
Jul 14, 2022 | 5.030 | 5.060 | 4.530 | 4.625 | 4,272,461 | -0.50(-9.67%) |
Jul 13, 2022 | 4.890 | 5.250 | 4.850 | 5.120 | 3,927,038 | +0.02(+0.39%) |
Jul 12, 2022 | 5.000 | 5.140 | 4.670 | 5.100 | 3,182,105 | +0.22(+4.51%) |
Jul 11, 2022 | 5.410 | 5.485 | 4.870 | 4.880 | 3,243,358 | -0.57(-10.46%) |
Jul 08, 2022 | 5.430 | 5.840 | 5.380 | 5.450 | 4,886,524 | -0.15(-2.68%) |
Jul 07, 2022 | 5.140 | 5.600 | 5.065 | 5.600 | 4,802,988 | +0.45(+8.74%) |
Jul 06, 2022 | 5.240 | 5.515 | 5.100 | 5.150 | 5,584,574 | -0.05(-0.96%) |
Jul 05, 2022 | 4.380 | 5.240 | 4.270 | 5.200 | 5,938,866 | +0.73(+16.33%) |
Jul 01, 2022 | 4.470 | 4.635 | 4.310 | 4.470 | 5,884,912 | +0.05(+1.13%) |
Jun 30, 2022 | 4.420 | 4.510 | 4.150 | 4.420 | 9,171,855 | -0.15(-3.28%) |
Jun 29, 2022 | 4.800 | 4.840 | 4.555 | 4.570 | 6,199,835 | -0.29(-5.97%) |
Jun 28, 2022 | 5.300 | 5.360 | 4.800 | 4.860 | 6,003,445 | -0.45(-8.47%) |
Jun 27, 2022 | 5.550 | 5.670 | 5.180 | 5.310 | 4,472,637 | -0.30(-5.35%) |
Jun 24, 2022 | 5.530 | 5.870 | 5.380 | 5.610 | 13,327,982 | +0.15(+2.75%) |
Jun 23, 2022 | 4.920 | 5.520 | 4.880 | 5.460 | 6,555,208 | +0.59(+12.11%) |
Jun 22, 2022 | 4.520 | 5.020 | 4.480 | 4.870 | 6,513,753 | +0.26(+5.64%) |
Jun 21, 2022 | 4.400 | 4.740 | 4.360 | 4.610 | 7,778,137 | +0.37(+8.73%) |
Jun 17, 2022 | 4.050 | 4.430 | 4.050 | 4.240 | 8,171,867 | +0.19(+4.69%) |
Jun 16, 2022 | 4.100 | 4.110 | 3.860 | 4.050 | 5,246,891 | -0.23(-5.37%) |
Jun 15, 2022 | 4.200 | 4.450 | 4.100 | 4.280 | 7,996,587 | +0.18(+4.39%) |
Jun 14, 2022 | 4.120 | 4.200 | 3.850 | 4.100 | 5,844,701 | +0.08(+1.99%) |
Jun 13, 2022 | 4.120 | 4.140 | 3.890 | 4.020 | 8,242,057 | -0.26(-6.07%) |
Jun 10, 2022 | 4.410 | 4.540 | 4.155 | 4.280 | 8,469,792 | -0.26(-5.73%) |
Jun 09, 2022 | 4.720 | 4.745 | 4.490 | 4.540 | 7,618,702 | -0.17(-3.61%) |
Jun 08, 2022 | 4.880 | 5.010 | 4.680 | 4.710 | 12,111,817 | -0.17(-3.48%) |
Jun 07, 2022 | 4.880 | 5.090 | 4.810 | 4.880 | 8,249,751 | -0.11(-2.11%) |
Jun 06, 2022 | 5.230 | 5.340 | 4.880 | 4.985 | 5,553,904 | -0.10(-2.06%) |
Jun 03, 2022 | 5.400 | 5.430 | 4.985 | 5.090 | 6,209,708 | -0.51(-9.11%) |
Jun 02, 2022 | 5.160 | 5.710 | 5.090 | 5.600 | 4,934,431 | +0.47(+9.16%) |
Jun 01, 2022 | 5.670 | 5.780 | 4.920 | 5.130 | 6,634,114 | -0.50(-8.88%) |
May 31, 2022 | 6.050 | 6.150 | 5.500 | 5.630 | 7,894,597 | -0.54(-8.75%) |
May 27, 2022 | 5.490 | 6.190 | 5.450 | 6.170 | 6,578,394 | +0.76(+14.05%) |
May 26, 2022 | 5.350 | 5.680 | 5.230 | 5.410 | 4,563,217 | +0.04(+0.74%) |
May 25, 2022 | 5.370 | 5.670 | 5.260 | 5.370 | 5,248,528 | -0.02(-0.37%) |
May 24, 2022 | 5.610 | 5.700 | 5.360 | 5.390 | 9,273,774 | -0.35(-6.10%) |
May 23, 2022 | 5.590 | 5.890 | 5.460 | 5.740 | 9,319,499 | +0.13(+2.32%) |
May 20, 2022 | 5.750 | 5.860 | 5.260 | 5.610 | 8,085,756 | +0.01(+0.18%) |
May 19, 2022 | 5.180 | 5.770 | 5.165 | 5.600 | 5,144,529 | +0.38(+7.28%) |
May 18, 2022 | 5.530 | 5.750 | 5.155 | 5.220 | 7,906,937 | -0.51(-8.90%) |
May 17, 2022 | 5.680 | 5.940 | 5.455 | 5.730 | 5,077,003 | +0.22(+3.99%) |
May 16, 2022 | 5.750 | 5.900 | 5.470 | 5.510 | 6,541,137 | -0.33(-5.65%) |
May 13, 2022 | 5.140 | 5.940 | 5.070 | 5.840 | 9,751,327 | +0.85(+17.03%) |
May 12, 2022 | 4.580 | 5.220 | 4.510 | 4.990 | 11,024,482 | +0.33(+6.97%) |
May 11, 2022 | 5.170 | 5.365 | 4.660 | 4.665 | 9,876,967 | -0.67(-12.48%) |
May 10, 2022 | 5.510 | 5.760 | 4.772 | 5.330 | 7,351,508 | +0.05(+0.95%) |
May 09, 2022 | 5.910 | 6.000 | 5.250 | 5.280 | 4,970,382 | -0.84(-13.73%) |
May 06, 2022 | 6.400 | 6.400 | 5.700 | 6.120 | 8,793,737 | -0.30(-4.67%) |
May 05, 2022 | 7.520 | 7.740 | 6.335 | 6.420 | 9,203,365 | -0.87(-11.93%) |
May 04, 2022 | 6.830 | 7.510 | 6.455 | 7.290 | 9,103,610 | +0.46(+6.73%) |
May 03, 2022 | 6.830 | 7.060 | 6.585 | 6.830 | 4,783,851 | -0.02(-0.29%) |