Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.942 | 4.966 | 4.904 | 4.942 | 4,413,418 | +0.01(+0.19%) |
Jun 29, 2023 | 4.876 | 4.933 | 4.876 | 4.933 | 4,117,533 | +0.06(+1.16%) |
Jun 28, 2023 | 4.989 | 5.004 | 4.847 | 4.876 | 6,948,492 | -0.13(-2.65%) |
Jun 27, 2023 | 5.065 | 5.070 | 4.970 | 5.008 | 3,968,255 | +0.00(+0.00%) |
Jun 26, 2023 | 4.970 | 5.037 | 4.952 | 5.008 | 3,558,667 | +0.06(+1.15%) |
Jun 23, 2023 | 4.914 | 4.989 | 4.885 | 4.952 | 3,243,887 | -0.02(-0.38%) |
Jun 22, 2023 | 5.046 | 5.046 | 4.923 | 4.970 | 5,310,921 | -0.09(-1.69%) |
Jun 21, 2023 | 5.018 | 5.084 | 5.004 | 5.056 | 4,314,060 | +0.00(+0.00%) |
Jun 20, 2023 | 5.084 | 5.112 | 5.008 | 5.056 | 6,371,288 | -0.01(-0.19%) |
Jun 16, 2023 | 4.999 | 5.095 | 4.980 | 5.065 | 7,158,801 | -0.02(-0.37%) |
Jun 15, 2023 | 5.112 | 5.122 | 5.027 | 5.084 | 6,941,761 | +0.02(+0.37%) |
Jun 14, 2023 | 5.008 | 5.103 | 4.970 | 5.065 | 10,415,692 | +0.19(+3.88%) |
Jun 13, 2023 | 4.933 | 4.942 | 4.862 | 4.876 | 6,566,217 | +0.01(+0.19%) |
Jun 12, 2023 | 4.828 | 4.876 | 4.739 | 4.866 | 5,826,484 | -0.02(-0.39%) |
Jun 09, 2023 | 4.904 | 4.947 | 4.866 | 4.885 | 4,836,253 | +0.01(+0.19%) |
Jun 08, 2023 | 4.838 | 4.885 | 4.810 | 4.876 | 1,761,678 | +0.06(+1.18%) |
Jun 07, 2023 | 4.772 | 4.847 | 4.762 | 4.819 | 7,297,443 | +0.01(+0.20%) |
Jun 06, 2023 | 4.753 | 4.843 | 4.753 | 4.810 | 6,287,941 | +0.03(+0.59%) |
Jun 05, 2023 | 4.810 | 4.828 | 4.743 | 4.781 | 3,058,434 | +0.02(+0.40%) |
Jun 02, 2023 | 4.819 | 4.857 | 4.743 | 4.762 | 8,096,289 | +0.19(+4.14%) |
Jun 01, 2023 | 4.478 | 4.611 | 4.459 | 4.573 | 6,525,396 | +0.10(+2.33%) |
May 31, 2023 | 4.478 | 4.526 | 4.384 | 4.469 | 5,681,821 | -0.08(-1.67%) |
May 30, 2023 | 4.620 | 4.620 | 4.497 | 4.544 | 7,318,872 | -0.18(-3.81%) |
May 26, 2023 | 4.649 | 4.743 | 4.649 | 4.724 | 6,795,658 | +0.18(+3.96%) |
May 25, 2023 | 4.686 | 4.686 | 4.521 | 4.544 | 9,839,817 | -0.09(-2.04%) |
May 24, 2023 | 4.696 | 4.701 | 4.601 | 4.639 | 8,051,929 | -0.09(-1.80%) |
May 23, 2023 | 4.753 | 4.810 | 4.705 | 4.724 | 10,701,183 | -0.02(-0.40%) |
May 22, 2023 | 4.592 | 4.781 | 4.577 | 4.743 | 11,808,176 | +0.22(+4.81%) |
May 19, 2023 | 4.516 | 4.542 | 4.464 | 4.526 | 6,604,091 | -0.06(-1.24%) |
May 18, 2023 | 4.573 | 4.592 | 4.488 | 4.582 | 5,424,207 | -0.01(-0.21%) |
May 17, 2023 | 4.507 | 4.620 | 4.483 | 4.592 | 9,821,595 | +0.17(+3.85%) |
May 16, 2023 | 4.630 | 4.658 | 4.417 | 4.421 | 8,851,707 | -0.18(-3.90%) |
May 15, 2023 | 4.619 | 4.633 | 4.564 | 4.601 | 6,202,080 | +0.06(+1.22%) |
May 12, 2023 | 4.480 | 4.601 | 4.462 | 4.545 | 8,514,370 | +0.06(+1.24%) |
May 11, 2023 | 4.406 | 4.536 | 4.369 | 4.489 | 9,844,030 | -0.04(-0.82%) |
May 10, 2023 | 4.684 | 4.684 | 4.471 | 4.526 | 7,589,221 | -0.11(-2.40%) |
May 09, 2023 | 4.508 | 4.693 | 4.480 | 4.638 | 5,019,170 | +0.05(+1.01%) |
May 08, 2023 | 4.666 | 4.680 | 4.573 | 4.591 | 5,592,354 | -0.02(-0.40%) |
May 05, 2023 | 4.452 | 4.628 | 4.397 | 4.610 | 13,526,184 | +0.25(+5.74%) |
May 04, 2023 | 4.554 | 4.582 | 4.360 | 4.360 | 8,955,255 | -0.19(-4.08%) |
May 03, 2023 | 4.443 | 4.601 | 4.341 | 4.545 | 8,767,262 | +0.07(+1.66%) |
May 02, 2023 | 4.601 | 4.601 | 4.408 | 4.471 | 7,421,082 | -0.06(-1.43%) |
May 01, 2023 | 4.610 | 4.661 | 4.526 | 4.536 | 1,490,804 | -0.09(-2.00%) |
Apr 28, 2023 | 4.499 | 4.656 | 4.485 | 4.628 | 4,918,653 | +0.12(+2.67%) |
Apr 27, 2023 | 4.434 | 4.536 | 4.397 | 4.508 | 5,795,322 | +0.13(+2.97%) |
Apr 26, 2023 | 4.462 | 4.462 | 4.378 | 4.378 | 4,956,820 | -0.02(-0.42%) |
Apr 25, 2023 | 4.462 | 4.462 | 4.360 | 4.397 | 7,574,240 | -0.19(-4.24%) |
Apr 24, 2023 | 4.554 | 4.628 | 4.517 | 4.591 | 4,398,072 | +0.01(+0.20%) |
Apr 21, 2023 | 4.675 | 4.721 | 4.489 | 4.582 | 3,376,308 | -0.13(-2.76%) |
Apr 20, 2023 | 4.656 | 4.758 | 4.647 | 4.712 | 6,293,569 | +0.07(+1.60%) |
Apr 19, 2023 | 4.693 | 4.703 | 4.582 | 4.638 | 4,777,500 | -0.19(-4.03%) |
Apr 18, 2023 | 4.786 | 4.874 | 4.782 | 4.833 | 5,645,135 | -0.04(-0.76%) |
Apr 17, 2023 | 4.962 | 4.972 | 4.851 | 4.870 | 6,034,779 | -0.06(-1.13%) |
Apr 14, 2023 | 4.777 | 4.925 | 4.777 | 4.925 | 11,689,374 | +0.06(+1.34%) |
Apr 13, 2023 | 4.795 | 4.879 | 4.786 | 4.860 | 9,169,417 | +0.06(+1.35%) |
Apr 12, 2023 | 4.814 | 4.860 | 4.763 | 4.795 | 7,673,323 | +0.04(+0.78%) |
Apr 11, 2023 | 4.703 | 4.823 | 4.689 | 4.758 | 8,730,645 | +0.28(+6.21%) |
Apr 10, 2023 | 4.434 | 4.526 | 4.415 | 4.480 | 9,266,450 | +0.12(+2.77%) |
Apr 06, 2023 | 4.369 | 4.373 | 4.299 | 4.360 | 6,457,285 | -0.03(-0.63%) |
Apr 05, 2023 | 4.415 | 4.489 | 4.350 | 4.387 | 8,381,961 | -0.11(-2.47%) |
Apr 04, 2023 | 4.610 | 4.619 | 4.499 | 4.499 | 8,464,547 | -0.12(-2.61%) |
Apr 03, 2023 | 4.545 | 4.656 | 4.545 | 4.619 | 5,291,994 | +0.05(+1.01%) |
Mar 31, 2023 | 4.703 | 4.731 | 4.573 | 4.573 | 8,126,062 | -0.03(-0.60%) |
Mar 30, 2023 | 4.554 | 4.619 | 4.462 | 4.601 | 8,628,323 | +0.18(+3.98%) |
Mar 29, 2023 | 4.443 | 4.480 | 4.369 | 4.424 | 6,224,526 | +0.01(+0.21%) |
Mar 28, 2023 | 4.406 | 4.462 | 4.397 | 4.415 | 5,082,926 | +0.06(+1.28%) |
Mar 27, 2023 | 4.360 | 4.373 | 4.304 | 4.360 | 4,377,258 | +0.03(+0.64%) |
Mar 24, 2023 | 4.220 | 4.341 | 4.183 | 4.332 | 7,220,766 | +0.12(+2.86%) |
Mar 23, 2023 | 4.378 | 4.397 | 4.174 | 4.211 | 11,398,859 | -0.09(-2.16%) |
Mar 22, 2023 | 4.230 | 4.401 | 4.202 | 4.304 | 9,507,378 | +0.03(+0.66%) |
Mar 21, 2023 | 4.302 | 4.315 | 4.231 | 4.276 | 6,810,328 | +0.04(+1.04%) |
Mar 20, 2023 | 4.249 | 4.280 | 4.205 | 4.231 | 7,012,801 | +0.03(+0.63%) |
Mar 17, 2023 | 4.284 | 4.311 | 4.196 | 4.205 | 14,945,062 | -0.13(-3.06%) |
Mar 16, 2023 | 4.231 | 4.355 | 4.192 | 4.337 | 10,517,983 | +0.10(+2.29%) |
Mar 15, 2023 | 4.390 | 4.390 | 4.156 | 4.240 | 20,528,682 | -0.28(-6.11%) |
Mar 14, 2023 | 4.551 | 4.586 | 4.499 | 4.516 | 10,953,196 | +0.07(+1.58%) |
Mar 13, 2023 | 4.516 | 4.551 | 4.437 | 4.446 | 8,735,472 | -0.09(-1.93%) |
Mar 10, 2023 | 4.639 | 4.687 | 4.525 | 4.534 | 7,469,625 | -0.13(-2.82%) |
Mar 09, 2023 | 4.841 | 4.880 | 4.656 | 4.665 | 12,154,220 | -0.23(-4.66%) |
Mar 08, 2023 | 4.849 | 4.944 | 4.841 | 4.893 | 5,968,759 | +0.15(+3.14%) |
Mar 07, 2023 | 4.902 | 4.911 | 4.727 | 4.744 | 8,567,599 | -0.08(-1.64%) |
Mar 06, 2023 | 4.911 | 4.924 | 4.806 | 4.823 | 10,060,140 | -0.13(-2.65%) |
Mar 03, 2023 | 5.042 | 5.051 | 4.937 | 4.955 | 6,592,234 | -0.02(-0.35%) |
Mar 02, 2023 | 4.955 | 5.012 | 4.902 | 4.972 | 10,440,892 | -0.02(-0.35%) |
Mar 01, 2023 | 4.911 | 5.060 | 4.867 | 4.990 | 17,302,666 | +0.19(+4.02%) |
Feb 28, 2023 | 4.806 | 4.849 | 4.775 | 4.797 | 10,390,184 | +0.03(+0.55%) |
Feb 27, 2023 | 4.779 | 4.832 | 4.762 | 4.770 | 8,054,908 | +0.02(+0.37%) |
Feb 24, 2023 | 4.832 | 4.849 | 4.700 | 4.753 | 9,767,426 | -0.12(-2.52%) |
Feb 23, 2023 | 4.884 | 4.950 | 4.766 | 4.876 | 7,626,808 | +0.09(+1.83%) |
Feb 22, 2023 | 4.770 | 4.858 | 4.700 | 4.788 | 13,096,391 | +0.04(+0.74%) |
Feb 21, 2023 | 4.867 | 4.920 | 4.735 | 4.753 | 4,628,534 | -0.11(-2.17%) |
Feb 17, 2023 | 4.841 | 4.876 | 4.797 | 4.858 | 7,664,668 | -0.01(-0.18%) |
Feb 16, 2023 | 4.867 | 4.937 | 4.832 | 4.867 | 9,524,894 | +0.07(+1.46%) |
Feb 15, 2023 | 4.823 | 4.858 | 4.744 | 4.797 | 9,925,273 | -0.07(-1.44%) |
Feb 14, 2023 | 4.858 | 4.943 | 4.823 | 4.867 | 11,228,503 | +0.00(+0.00%) |
Feb 13, 2023 | 4.718 | 4.876 | 4.705 | 4.867 | 8,904,317 | +0.09(+1.84%) |
Feb 10, 2023 | 4.797 | 4.841 | 4.727 | 4.779 | 12,058,522 | -0.01(-0.18%) |
Feb 09, 2023 | 4.937 | 4.955 | 4.779 | 4.788 | 22,515,626 | -0.47(-9.00%) |
Feb 08, 2023 | 5.261 | 5.310 | 5.203 | 5.261 | 6,535,946 | -0.02(-0.33%) |
Feb 07, 2023 | 5.305 | 5.371 | 5.261 | 5.279 | 7,577,076 | +0.02(+0.33%) |
Feb 06, 2023 | 5.165 | 5.261 | 5.139 | 5.261 | 10,573,005 | -0.07(-1.32%) |
Feb 03, 2023 | 5.367 | 5.433 | 5.305 | 5.332 | 8,314,727 | -0.04(-0.65%) |
Feb 02, 2023 | 5.525 | 5.546 | 5.336 | 5.367 | 11,966,196 | -0.25(-4.38%) |
Feb 01, 2023 | 5.542 | 5.630 | 5.446 | 5.612 | 8,666,187 | -0.09(-1.54%) |
Jan 31, 2023 | 5.709 | 5.746 | 5.656 | 5.700 | 8,788,271 | +0.14(+2.52%) |
Jan 30, 2023 | 5.533 | 5.630 | 5.533 | 5.560 | 6,831,713 | -0.01(-0.16%) |
Jan 27, 2023 | 5.691 | 5.718 | 5.538 | 5.568 | 7,910,535 | -0.18(-3.05%) |
Jan 26, 2023 | 5.665 | 5.744 | 5.604 | 5.744 | 9,852,695 | +0.14(+2.50%) |
Jan 25, 2023 | 5.489 | 5.617 | 5.481 | 5.604 | 7,366,049 | +0.06(+1.11%) |
Jan 24, 2023 | 5.542 | 5.564 | 5.481 | 5.542 | 7,379,118 | +0.03(+0.48%) |
Jan 23, 2023 | 5.612 | 5.639 | 5.494 | 5.516 | 7,038,050 | -0.11(-2.02%) |
Jan 20, 2023 | 5.630 | 5.656 | 5.595 | 5.630 | 7,461,247 | -0.04(-0.77%) |
Jan 19, 2023 | 5.691 | 5.735 | 5.621 | 5.674 | 7,705,968 | +0.01(+0.15%) |
Jan 18, 2023 | 5.779 | 5.836 | 5.656 | 5.665 | 14,103,273 | +0.11(+1.89%) |
Jan 17, 2023 | 5.568 | 5.682 | 5.533 | 5.560 | 17,218,074 | -0.04(-0.78%) |
Jan 13, 2023 | 5.577 | 5.621 | 5.542 | 5.604 | 8,799,768 | +0.04(+0.63%) |
Jan 12, 2023 | 5.516 | 5.604 | 5.463 | 5.568 | 11,929,918 | +0.07(+1.28%) |
Jan 11, 2023 | 5.270 | 5.511 | 5.261 | 5.498 | 24,441,104 | +0.11(+2.12%) |
Jan 10, 2023 | 5.244 | 5.446 | 5.191 | 5.384 | 38,351,144 | +0.23(+4.42%) |
Jan 09, 2023 | 5.104 | 5.244 | 5.082 | 5.156 | 9,533,407 | +0.05(+1.03%) |
Jan 06, 2023 | 5.121 | 5.178 | 5.069 | 5.104 | 10,898,887 | +0.16(+3.19%) |
Jan 05, 2023 | 4.806 | 4.998 | 4.797 | 4.946 | 10,902,319 | +0.18(+3.87%) |
Jan 04, 2023 | 4.735 | 4.779 | 4.683 | 4.762 | 12,402,586 | -0.01(-0.18%) |
Jan 03, 2023 | 4.867 | 4.893 | 4.753 | 4.770 | 13,467,715 | -0.09(-1.81%) |
Dec 30, 2022 | 4.920 | 4.972 | 4.832 | 4.858 | 3,816,538 | -0.06(-1.25%) |
Dec 29, 2022 | 5.025 | 5.034 | 4.893 | 4.920 | 6,616,209 | +0.00(+0.00%) |
Dec 28, 2022 | 5.016 | 5.025 | 4.915 | 4.920 | 9,721,948 | -0.02(-0.36%) |
Dec 27, 2022 | 4.841 | 4.985 | 4.823 | 4.937 | 12,775,926 | +0.01(+0.18%) |
Dec 23, 2022 | 4.911 | 4.955 | 4.845 | 4.928 | 23,083,406 | -0.17(-3.27%) |
Dec 22, 2022 | 5.104 | 5.117 | 4.972 | 5.095 | 15,996,924 | -0.08(-1.53%) |
Dec 21, 2022 | 5.156 | 5.178 | 5.112 | 5.174 | 10,358,558 | +0.04(+0.85%) |
Dec 20, 2022 | 5.112 | 5.222 | 5.104 | 5.130 | 14,039,305 | +0.20(+4.09%) |
Dec 19, 2022 | 4.990 | 4.998 | 4.902 | 4.928 | 14,176,296 | -0.05(-1.06%) |
Dec 16, 2022 | 5.007 | 5.077 | 4.955 | 4.981 | 16,355,813 | -0.02(-0.35%) |
Dec 15, 2022 | 5.104 | 5.152 | 4.994 | 4.998 | 15,067,648 | -0.16(-3.06%) |
Dec 14, 2022 | 5.051 | 5.191 | 5.042 | 5.156 | 11,778,002 | +0.03(+0.51%) |
Dec 13, 2022 | 5.270 | 5.297 | 5.121 | 5.130 | 14,887,263 | -0.07(-1.35%) |
Dec 12, 2022 | 5.086 | 5.213 | 5.038 | 5.200 | 12,269,609 | -0.05(-1.00%) |
Dec 09, 2022 | 5.226 | 5.323 | 5.209 | 5.253 | 15,894,337 | +0.04(+0.84%) |
Dec 08, 2022 | 5.279 | 5.332 | 5.200 | 5.209 | 11,102,060 | -0.04(-0.83%) |
Dec 07, 2022 | 5.218 | 5.279 | 5.143 | 5.253 | 13,965,968 | +0.05(+1.01%) |
Dec 06, 2022 | 5.261 | 5.314 | 5.126 | 5.200 | 20,804,694 | +0.07(+1.37%) |
Dec 05, 2022 | 5.226 | 5.244 | 5.095 | 5.130 | 15,359,067 | -0.14(-2.66%) |
Dec 02, 2022 | 5.244 | 5.367 | 5.218 | 5.270 | 15,838,398 | +0.05(+1.01%) |
Dec 01, 2022 | 5.261 | 5.310 | 5.174 | 5.218 | 17,809,732 | -0.13(-2.46%) |
Nov 30, 2022 | 5.261 | 5.446 | 5.253 | 5.349 | 41,079,732 | +0.16(+3.04%) |
Nov 29, 2022 | 5.007 | 5.200 | 4.998 | 5.191 | 20,796,342 | +0.39(+8.03%) |
Nov 28, 2022 | 4.735 | 4.876 | 4.718 | 4.806 | 12,912,671 | -0.06(-1.26%) |
Nov 25, 2022 | 4.911 | 4.963 | 4.823 | 4.867 | 6,517,657 | +0.05(+1.09%) |
Nov 23, 2022 | 4.709 | 4.814 | 4.670 | 4.814 | 13,252,519 | +0.04(+0.92%) |
Nov 22, 2022 | 4.700 | 4.788 | 4.648 | 4.770 | 22,021,638 | +0.13(+2.90%) |
Nov 21, 2022 | 4.554 | 4.648 | 4.491 | 4.636 | 17,146,860 | +0.08(+1.79%) |
Nov 18, 2022 | 4.644 | 4.652 | 4.510 | 4.554 | 16,832,248 | -0.04(-0.89%) |
Nov 17, 2022 | 4.530 | 4.603 | 4.459 | 4.595 | 20,832,922 | -0.06(-1.23%) |
Nov 16, 2022 | 4.750 | 4.815 | 4.595 | 4.652 | 16,240,425 | -0.18(-3.71%) |
Nov 15, 2022 | 4.831 | 4.897 | 4.803 | 4.831 | 10,050,156 | +0.03(+0.68%) |
Nov 14, 2022 | 4.750 | 4.888 | 4.734 | 4.799 | 22,276,114 | +0.03(+0.68%) |
Nov 11, 2022 | 4.554 | 4.803 | 4.530 | 4.766 | 29,297,698 | +0.42(+9.76%) |
Nov 10, 2022 | 4.359 | 4.436 | 4.269 | 4.343 | 21,289,566 | -0.14(-3.09%) |
Nov 09, 2022 | 4.473 | 4.579 | 4.424 | 4.481 | 22,470,600 | +0.16(+3.77%) |
Nov 08, 2022 | 4.212 | 4.359 | 4.204 | 4.318 | 18,466,746 | +0.11(+2.51%) |
Nov 07, 2022 | 4.286 | 4.310 | 4.163 | 4.212 | 18,665,792 | -0.13(-3.00%) |
Nov 04, 2022 | 4.351 | 4.446 | 4.269 | 4.343 | 15,778,217 | +0.27(+6.60%) |
Nov 03, 2022 | 4.033 | 4.131 | 4.004 | 4.074 | 10,222,776 | +0.08(+2.04%) |
Nov 02, 2022 | 4.180 | 3.984 | 3.992 | 7,988,867 | -0.19(-4.48%) | |
Nov 01, 2022 | 4.106 | 4.220 | 4.029 | 4.180 | 20,939,346 | +0.12(+3.01%) |
Oct 31, 2022 | 3.878 | 4.094 | 3.858 | 4.057 | 16,999,348 | +0.13(+3.32%) |
Oct 28, 2022 | 3.968 | 3.988 | 3.784 | 3.927 | 23,700,742 | -0.15(-3.60%) |
Oct 27, 2022 | 4.017 | 4.163 | 3.947 | 4.074 | 18,078,112 | +0.02(+0.60%) |
Oct 26, 2022 | 4.049 | 4.139 | 4.009 | 4.049 | 16,230,372 | -0.03(-0.80%) |
Oct 25, 2022 | 4.082 | 4.159 | 4.057 | 4.082 | 11,193,694 | -0.06(-1.38%) |
Oct 24, 2022 | 4.131 | 4.171 | 4.082 | 4.139 | 12,752,116 | -0.10(-2.31%) |
Oct 21, 2022 | 4.098 | 4.298 | 4.070 | 4.237 | 17,141,778 | +0.13(+3.17%) |
Oct 20, 2022 | 3.968 | 4.163 | 3.956 | 4.106 | 15,217,457 | +0.14(+3.49%) |
Oct 19, 2022 | 4.025 | 4.065 | 3.960 | 3.968 | 11,066,347 | -0.07(-1.62%) |
Oct 18, 2022 | 4.057 | 4.086 | 3.960 | 4.033 | 11,278,976 | +0.08(+2.06%) |
Oct 17, 2022 | 3.927 | 3.992 | 3.919 | 3.951 | 9,648,810 | +0.08(+2.11%) |
Oct 14, 2022 | 4.000 | 4.017 | 3.846 | 3.870 | 10,999,597 | -0.15(-3.65%) |
Oct 13, 2022 | 3.903 | 4.057 | 3.862 | 4.017 | 12,597,658 | +0.08(+2.07%) |
Oct 12, 2022 | 4.017 | 4.017 | 3.911 | 3.935 | 5,633,733 | -0.08(-2.03%) |
Oct 11, 2022 | 4.000 | 4.074 | 3.960 | 4.017 | 9,013,588 | +0.01(+0.20%) |
Oct 10, 2022 | 4.049 | 4.074 | 4.009 | 4.009 | 11,589,317 | +0.03(+0.82%) |
Oct 07, 2022 | 3.992 | 4.094 | 3.960 | 3.976 | 19,682,064 | -0.03(-0.81%) |
Oct 06, 2022 | 3.984 | 4.049 | 3.968 | 4.009 | 11,922,571 | +0.03(+0.82%) |
Oct 05, 2022 | 3.984 | 4.025 | 3.903 | 3.976 | 12,417,442 | -0.06(-1.41%) |
Oct 04, 2022 | 4.041 | 4.106 | 3.984 | 4.033 | 15,484,409 | +0.07(+1.85%) |
Oct 03, 2022 | 3.894 | 4.017 | 3.870 | 3.960 | 14,691,469 | +0.28(+7.52%) |
Sep 30, 2022 | 3.552 | 3.756 | 3.536 | 3.683 | 12,590,267 | +0.11(+2.96%) |
Sep 29, 2022 | 3.560 | 3.597 | 3.495 | 3.577 | 15,792,484 | -0.06(-1.57%) |
Sep 28, 2022 | 3.601 | 3.662 | 3.589 | 3.634 | 13,097,746 | +0.01(+0.22%) |
Sep 27, 2022 | 3.577 | 3.674 | 3.564 | 3.626 | 14,054,523 | +0.12(+3.49%) |
Sep 26, 2022 | 3.683 | 3.719 | 3.495 | 3.503 | 20,294,482 | -0.29(-7.53%) |
Sep 23, 2022 | 3.789 | 3.805 | 3.711 | 3.789 | 16,494,818 | -0.14(-3.53%) |
Sep 22, 2022 | 3.886 | 3.960 | 3.866 | 3.927 | 16,797,762 | +0.14(+3.66%) |
Sep 21, 2022 | 3.837 | 3.903 | 3.780 | 3.789 | 14,615,298 | +0.00(+0.00%) |
Sep 20, 2022 | 3.748 | 3.821 | 3.740 | 3.789 | 17,488,160 | -0.06(-1.48%) |
Sep 19, 2022 | 3.552 | 3.862 | 3.528 | 3.846 | 24,141,100 | +0.27(+7.52%) |
Sep 16, 2022 | 3.536 | 3.601 | 3.512 | 3.577 | 17,626,792 | +0.02(+0.46%) |
Sep 15, 2022 | 3.585 | 3.626 | 3.536 | 3.560 | 15,166,631 | -0.03(-0.91%) |
Sep 14, 2022 | 3.691 | 3.715 | 3.544 | 3.593 | 28,197,776 | -0.13(-3.50%) |
Sep 13, 2022 | 3.829 | 3.886 | 3.715 | 3.723 | 15,400,884 | -0.21(-5.38%) |
Sep 12, 2022 | 3.968 | 3.992 | 3.894 | 3.935 | 14,794,030 | +0.03(+0.84%) |
Sep 09, 2022 | 3.780 | 3.903 | 3.780 | 3.903 | 44,689,500 | +0.19(+5.04%) |
Sep 08, 2022 | 3.764 | 3.813 | 3.674 | 3.715 | 15,111,573 | -0.08(-2.15%) |
Sep 07, 2022 | 3.707 | 3.813 | 3.617 | 3.797 | 12,291,198 | +0.05(+1.30%) |
Sep 06, 2022 | 3.829 | 3.837 | 3.723 | 3.748 | 12,215,844 | -0.03(-0.86%) |
Sep 02, 2022 | 3.740 | 3.837 | 3.683 | 3.780 | 17,109,044 | +0.14(+3.80%) |
Sep 01, 2022 | 3.658 | 3.666 | 3.540 | 3.642 | 15,643,673 | -0.03(-0.89%) |
Aug 31, 2022 | 3.740 | 3.768 | 3.674 | 3.674 | 17,424,550 | -0.08(-2.17%) |
Aug 30, 2022 | 3.886 | 3.894 | 3.756 | 3.756 | 16,626,718 | -0.12(-3.15%) |
Aug 29, 2022 | 3.854 | 3.943 | 3.837 | 3.878 | 12,721,997 | +0.02(+0.42%) |
Aug 26, 2022 | 3.976 | 4.000 | 3.854 | 3.862 | 15,325,358 | -0.11(-2.67%) |
Aug 25, 2022 | 3.919 | 3.968 | 3.886 | 3.968 | 18,041,826 | +0.07(+1.67%) |
Aug 24, 2022 | 3.870 | 3.951 | 3.854 | 3.903 | 20,375,806 | -0.06(-1.44%) |
Aug 23, 2022 | 3.748 | 3.960 | 3.732 | 3.960 | 23,773,886 | +0.29(+7.76%) |
Aug 22, 2022 | 3.666 | 3.715 | 3.626 | 3.674 | 20,452,910 | -0.07(-1.96%) |
Aug 19, 2022 | 3.764 | 3.780 | 3.687 | 3.748 | 22,074,412 | -0.08(-2.13%) |
Aug 18, 2022 | 3.927 | 3.951 | 3.797 | 3.829 | 18,069,254 | -0.08(-2.08%) |
Aug 17, 2022 | 3.813 | 3.943 | 3.780 | 3.911 | 20,693,280 | +0.02(+0.63%) |
Aug 16, 2022 | 4.033 | 4.057 | 3.805 | 3.886 | 25,883,886 | -0.16(-3.85%) |
Aug 15, 2022 | 3.978 | 4.050 | 3.931 | 4.042 | 15,258,262 | -0.02(-0.58%) |
Aug 12, 2022 | 4.034 | 4.105 | 4.010 | 4.066 | 17,906,734 | +0.12(+3.01%) |
Aug 11, 2022 | 4.002 | 4.062 | 3.939 | 3.947 | 18,863,180 | -0.05(-1.19%) |
Aug 10, 2022 | 3.994 | 4.032 | 3.947 | 3.994 | 25,174,450 | +0.06(+1.61%) |
Aug 09, 2022 | 3.867 | 3.931 | 3.828 | 3.931 | 18,723,668 | +0.06(+1.43%) |
Aug 08, 2022 | 3.836 | 3.907 | 3.812 | 3.875 | 21,685,752 | +0.06(+1.66%) |
Aug 05, 2022 | 3.677 | 3.826 | 3.649 | 3.812 | 19,765,558 | +0.13(+3.66%) |
Aug 04, 2022 | 3.535 | 3.725 | 3.499 | 3.677 | 22,684,144 | +0.16(+4.50%) |
Aug 03, 2022 | 3.598 | 3.630 | 3.483 | 3.519 | 18,934,148 | -0.17(-4.52%) |
Aug 02, 2022 | 3.622 | 3.717 | 3.560 | 3.685 | 26,282,476 | +0.05(+1.31%) |
Aug 01, 2022 | 3.685 | 3.701 | 3.598 | 3.638 | 26,285,840 | -0.10(-2.75%) |
Jul 29, 2022 | 3.669 | 3.788 | 3.669 | 3.741 | 21,960,296 | +0.02(+0.43%) |
Jul 28, 2022 | 3.725 | 3.764 | 3.642 | 3.725 | 15,267,365 | +0.10(+2.62%) |
Jul 27, 2022 | 3.614 | 3.653 | 3.527 | 3.630 | 18,815,224 | +0.04(+1.10%) |
Jul 26, 2022 | 3.606 | 3.626 | 3.519 | 3.590 | 13,964,255 | +0.00(+0.00%) |
Jul 25, 2022 | 3.535 | 3.622 | 3.499 | 3.590 | 18,727,800 | +0.16(+4.62%) |
Jul 22, 2022 | 3.582 | 3.630 | 3.424 | 3.432 | 16,853,702 | -0.03(-0.92%) |
Jul 21, 2022 | 3.416 | 3.475 | 3.355 | 3.463 | 20,433,956 | +0.00(+0.00%) |
Jul 20, 2022 | 3.455 | 3.511 | 3.400 | 3.463 | 16,262,524 | -0.06(-1.58%) |
Jul 19, 2022 | 3.432 | 3.542 | 3.416 | 3.519 | 13,753,194 | +0.10(+2.78%) |
Jul 18, 2022 | 3.495 | 3.549 | 3.392 | 3.424 | 20,961,808 | -0.02(-0.69%) |
Jul 15, 2022 | 3.265 | 3.455 | 3.241 | 3.447 | 33,703,536 | +0.22(+6.88%) |
Jul 14, 2022 | 3.273 | 3.273 | 3.186 | 3.225 | 24,650,266 | -0.20(-5.79%) |
Jul 13, 2022 | 3.352 | 3.503 | 3.329 | 3.424 | 21,072,492 | +0.08(+2.37%) |
Jul 12, 2022 | 3.281 | 3.428 | 3.265 | 3.344 | 23,514,236 | -0.03(-0.94%) |
Jul 11, 2022 | 3.376 | 3.443 | 3.368 | 3.376 | 17,733,930 | -0.13(-3.84%) |
Jul 08, 2022 | 3.566 | 3.566 | 3.439 | 3.511 | 18,289,696 | +0.03(+0.91%) |
Jul 07, 2022 | 3.424 | 3.511 | 3.416 | 3.479 | 36,686,024 | +0.23(+7.07%) |
Jul 06, 2022 | 3.202 | 3.273 | 3.122 | 3.249 | 23,486,580 | +0.03(+0.99%) |
Jul 05, 2022 | 3.218 | 3.225 | 3.130 | 3.218 | 25,754,412 | -0.12(-3.56%) |