Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.417 | 4.456 | 4.379 | 4.389 | 18,143,632 | -0.07(-1.50%) |
Feb 27, 2023 | 4.465 | 4.494 | 4.427 | 4.456 | 19,895,836 | +0.09(+1.97%) |
Feb 24, 2023 | 4.389 | 4.403 | 4.341 | 4.370 | 15,148,265 | -0.07(-1.51%) |
Feb 23, 2023 | 4.475 | 4.494 | 4.408 | 4.437 | 16,259,151 | +0.00(+0.00%) |
Feb 22, 2023 | 4.460 | 4.475 | 4.408 | 4.437 | 13,451,343 | -0.02(-0.43%) |
Feb 21, 2023 | 4.513 | 4.532 | 4.446 | 4.456 | 12,228,315 | -0.10(-2.10%) |
Feb 17, 2023 | 4.503 | 4.561 | 4.494 | 4.551 | 14,880,786 | +0.04(+0.85%) |
Feb 16, 2023 | 4.494 | 4.551 | 4.494 | 4.513 | 13,035,205 | +0.00(+0.00%) |
Feb 15, 2023 | 4.456 | 4.522 | 4.446 | 4.513 | 13,939,798 | +0.06(+1.28%) |
Feb 14, 2023 | 4.456 | 4.513 | 4.437 | 4.456 | 15,018,264 | -0.01(-0.21%) |
Feb 13, 2023 | 4.417 | 4.475 | 4.417 | 4.465 | 9,678,823 | +0.02(+0.43%) |
Feb 10, 2023 | 4.417 | 4.465 | 4.403 | 4.446 | 14,020,385 | -0.01(-0.21%) |
Feb 09, 2023 | 4.503 | 4.503 | 4.437 | 4.456 | 19,345,460 | -0.01(-0.21%) |
Feb 08, 2023 | 4.494 | 4.503 | 4.446 | 4.465 | 12,637,744 | -0.02(-0.43%) |
Feb 07, 2023 | 4.417 | 4.513 | 4.417 | 4.484 | 15,709,488 | +0.03(+0.64%) |
Feb 06, 2023 | 4.503 | 4.503 | 4.437 | 4.456 | 14,744,729 | -0.11(-2.51%) |
Feb 03, 2023 | 4.608 | 4.637 | 4.551 | 4.570 | 27,813,634 | -0.12(-2.64%) |
Feb 02, 2023 | 4.666 | 4.713 | 4.637 | 4.694 | 25,170,750 | +0.06(+1.23%) |
Feb 01, 2023 | 4.522 | 4.666 | 4.503 | 4.637 | 22,447,982 | +0.10(+2.10%) |
Jan 31, 2023 | 4.465 | 4.542 | 4.456 | 4.542 | 17,630,300 | +0.02(+0.42%) |
Jan 30, 2023 | 4.532 | 4.580 | 4.522 | 4.522 | 18,782,372 | +0.03(+0.67%) |
Jan 27, 2023 | 4.530 | 4.549 | 4.492 | 4.492 | 19,587,742 | -0.08(-1.66%) |
Jan 26, 2023 | 4.540 | 4.616 | 4.492 | 4.568 | 28,674,266 | +0.17(+3.89%) |
Jan 25, 2023 | 4.359 | 4.416 | 4.321 | 4.397 | 30,567,670 | +0.08(+1.76%) |
Jan 24, 2023 | 4.340 | 4.378 | 4.293 | 4.321 | 40,212,600 | -0.08(-1.73%) |
Jan 23, 2023 | 4.388 | 4.435 | 4.378 | 4.397 | 36,264,180 | +0.02(+0.43%) |
Jan 20, 2023 | 4.359 | 4.383 | 4.283 | 4.378 | 36,024,808 | -0.07(-1.50%) |
Jan 19, 2023 | 4.502 | 4.511 | 4.445 | 4.445 | 25,399,740 | -0.09(-2.09%) |
Jan 18, 2023 | 4.635 | 4.644 | 4.530 | 4.540 | 22,987,468 | -0.04(-0.83%) |
Jan 17, 2023 | 4.654 | 4.663 | 4.559 | 4.578 | 21,689,804 | -0.20(-4.17%) |
Jan 13, 2023 | 4.749 | 4.787 | 4.739 | 4.777 | 12,229,759 | +0.01(+0.20%) |
Jan 12, 2023 | 4.711 | 4.768 | 4.676 | 4.768 | 22,802,544 | +0.08(+1.62%) |
Jan 11, 2023 | 4.682 | 4.701 | 4.654 | 4.692 | 14,328,547 | +0.07(+1.44%) |
Jan 10, 2023 | 4.616 | 4.644 | 4.587 | 4.625 | 16,951,128 | +0.03(+0.62%) |
Jan 09, 2023 | 4.635 | 4.692 | 4.597 | 4.597 | 16,527,109 | +0.01(+0.21%) |
Jan 06, 2023 | 4.473 | 4.587 | 4.426 | 4.587 | 16,755,999 | +0.13(+2.98%) |
Jan 05, 2023 | 4.483 | 4.502 | 4.446 | 4.454 | 16,060,304 | -0.04(-0.85%) |
Jan 04, 2023 | 4.549 | 4.559 | 4.483 | 4.492 | 16,934,552 | +0.04(+0.85%) |
Jan 03, 2023 | 4.445 | 4.502 | 4.426 | 4.454 | 17,242,476 | +0.05(+1.08%) |
Dec 30, 2022 | 4.397 | 4.416 | 4.369 | 4.407 | 11,881,139 | -0.04(-0.85%) |
Dec 29, 2022 | 4.378 | 4.454 | 4.370 | 4.445 | 9,924,913 | +0.11(+2.63%) |
Dec 28, 2022 | 4.369 | 4.397 | 4.331 | 4.331 | 13,814,339 | -0.06(-1.30%) |
Dec 27, 2022 | 4.388 | 4.426 | 4.369 | 4.388 | 11,462,868 | -0.02(-0.43%) |
Dec 23, 2022 | 4.369 | 4.407 | 4.355 | 4.407 | 15,141,736 | +0.03(+0.65%) |
Dec 22, 2022 | 4.369 | 4.397 | 4.321 | 4.378 | 14,575,084 | -0.03(-0.65%) |
Dec 21, 2022 | 4.369 | 4.407 | 4.350 | 4.407 | 12,401,467 | +0.06(+1.31%) |
Dec 20, 2022 | 4.350 | 4.388 | 4.350 | 4.350 | 12,785,101 | -0.02(-0.43%) |
Dec 19, 2022 | 4.416 | 4.435 | 4.350 | 4.369 | 16,553,757 | -0.03(-0.65%) |
Dec 16, 2022 | 4.416 | 4.440 | 4.359 | 4.397 | 26,104,596 | -0.15(-3.34%) |
Dec 15, 2022 | 4.682 | 4.692 | 4.549 | 4.549 | 21,267,312 | -0.19(-4.01%) |
Dec 14, 2022 | 4.711 | 4.787 | 4.697 | 4.739 | 19,416,884 | +0.00(+0.00%) |
Dec 13, 2022 | 4.844 | 4.853 | 4.711 | 4.739 | 31,310,852 | +0.06(+1.22%) |
Dec 12, 2022 | 4.635 | 4.701 | 4.597 | 4.682 | 17,076,682 | +0.04(+0.82%) |
Dec 09, 2022 | 4.682 | 4.711 | 4.637 | 4.644 | 13,475,437 | -0.01(-0.20%) |
Dec 08, 2022 | 4.549 | 4.663 | 4.540 | 4.654 | 17,150,538 | +0.08(+1.66%) |
Dec 07, 2022 | 4.587 | 4.625 | 4.549 | 4.578 | 13,274,683 | -0.05(-1.03%) |
Dec 06, 2022 | 4.682 | 4.682 | 4.597 | 4.625 | 12,765,142 | -0.07(-1.42%) |
Dec 05, 2022 | 4.739 | 4.768 | 4.682 | 4.692 | 18,804,746 | -0.10(-2.18%) |
Dec 02, 2022 | 4.749 | 4.825 | 4.749 | 4.796 | 18,783,056 | +0.05(+1.00%) |
Dec 01, 2022 | 4.749 | 4.768 | 4.715 | 4.749 | 22,285,018 | +0.07(+1.42%) |
Nov 30, 2022 | 4.521 | 4.682 | 4.492 | 4.682 | 30,255,100 | +0.18(+4.01%) |
Nov 29, 2022 | 4.464 | 4.502 | 4.445 | 4.502 | 19,885,274 | +0.04(+0.85%) |
Nov 28, 2022 | 4.549 | 4.559 | 4.454 | 4.464 | 15,856,079 | -0.11(-2.49%) |
Nov 25, 2022 | 4.568 | 4.606 | 4.559 | 4.578 | 9,412,489 | +0.03(+0.63%) |
Nov 23, 2022 | 4.549 | 4.594 | 4.540 | 4.549 | 14,840,370 | +0.01(+0.21%) |
Nov 22, 2022 | 4.492 | 4.540 | 4.492 | 4.540 | 13,481,495 | +0.07(+1.49%) |
Nov 21, 2022 | 4.473 | 4.521 | 4.464 | 4.473 | 19,570,512 | -0.08(-1.67%) |
Nov 18, 2022 | 4.559 | 4.597 | 4.540 | 4.549 | 20,756,712 | +0.06(+1.27%) |
Nov 17, 2022 | 4.407 | 4.502 | 4.407 | 4.492 | 31,309,592 | +0.02(+0.42%) |
Nov 16, 2022 | 4.549 | 4.554 | 4.464 | 4.473 | 22,376,862 | -0.09(-1.88%) |
Nov 15, 2022 | 4.568 | 4.625 | 4.511 | 4.559 | 38,315,272 | +0.06(+1.27%) |
Nov 14, 2022 | 4.502 | 4.549 | 4.483 | 4.502 | 20,651,152 | -0.01(-0.21%) |
Nov 11, 2022 | 4.426 | 4.540 | 4.407 | 4.511 | 25,805,798 | +0.10(+2.37%) |
Nov 10, 2022 | 4.331 | 4.416 | 4.293 | 4.407 | 28,574,764 | +0.25(+5.94%) |
Nov 09, 2022 | 4.217 | 4.255 | 4.160 | 4.160 | 22,061,786 | -0.08(-1.79%) |
Nov 08, 2022 | 4.264 | 4.293 | 4.198 | 4.236 | 31,746,606 | +0.05(+1.13%) |
Nov 07, 2022 | 4.160 | 4.207 | 4.141 | 4.188 | 17,861,660 | +0.04(+0.92%) |
Nov 04, 2022 | 4.122 | 4.176 | 4.084 | 4.150 | 28,457,596 | +0.14(+3.55%) |
Nov 03, 2022 | 4.065 | 4.074 | 4.008 | 4.008 | 26,720,876 | -0.11(-2.76%) |
Nov 02, 2022 | 4.179 | 4.112 | 4.122 | 23,868,578 | -0.08(-1.81%) | |
Nov 01, 2022 | 4.217 | 4.245 | 4.169 | 4.198 | 27,627,448 | +0.02(+0.45%) |
Oct 31, 2022 | 4.160 | 4.217 | 4.150 | 4.179 | 21,849,564 | -0.04(-0.90%) |
Oct 28, 2022 | 4.179 | 4.226 | 4.141 | 4.217 | 21,354,926 | +0.08(+1.83%) |
Oct 27, 2022 | 4.236 | 4.255 | 4.141 | 4.141 | 26,765,130 | -0.07(-1.58%) |
Oct 26, 2022 | 4.188 | 4.264 | 4.188 | 4.207 | 32,080,264 | +0.02(+0.45%) |
Oct 25, 2022 | 4.122 | 4.236 | 4.103 | 4.188 | 33,149,884 | +0.11(+2.80%) |
Oct 24, 2022 | 4.065 | 4.122 | 4.027 | 4.074 | 40,279,268 | +0.06(+1.41%) |
Oct 21, 2022 | 3.914 | 4.018 | 3.904 | 4.018 | 39,120,172 | +0.09(+2.16%) |
Oct 20, 2022 | 3.999 | 4.094 | 3.857 | 3.933 | 66,050,040 | -0.38(-8.77%) |
Oct 19, 2022 | 4.358 | 4.387 | 4.283 | 4.311 | 36,230,312 | -0.09(-1.94%) |
Oct 18, 2022 | 4.462 | 4.472 | 4.368 | 4.396 | 48,695,696 | +0.07(+1.53%) |
Oct 17, 2022 | 4.358 | 4.406 | 4.311 | 4.330 | 41,717,224 | +0.12(+2.92%) |
Oct 14, 2022 | 4.302 | 4.316 | 4.188 | 4.207 | 31,723,534 | -0.07(-1.55%) |
Oct 13, 2022 | 4.122 | 4.292 | 4.084 | 4.273 | 40,582,348 | +0.16(+3.91%) |
Oct 12, 2022 | 4.131 | 4.169 | 4.112 | 4.112 | 20,351,366 | +0.04(+0.93%) |
Oct 11, 2022 | 4.122 | 4.160 | 4.060 | 4.075 | 22,723,200 | -0.04(-0.92%) |
Oct 10, 2022 | 4.169 | 4.179 | 4.084 | 4.112 | 16,746,064 | -0.07(-1.58%) |
Oct 07, 2022 | 4.198 | 4.207 | 4.150 | 4.179 | 20,229,778 | -0.09(-2.00%) |
Oct 06, 2022 | 4.264 | 4.302 | 4.235 | 4.264 | 19,432,334 | -0.05(-1.10%) |
Oct 05, 2022 | 4.292 | 4.358 | 4.264 | 4.311 | 18,794,126 | -0.05(-1.08%) |
Oct 04, 2022 | 4.292 | 4.368 | 4.287 | 4.358 | 22,599,260 | +0.21(+5.01%) |
Oct 03, 2022 | 4.122 | 4.207 | 4.094 | 4.150 | 24,314,206 | +0.11(+2.81%) |
Sep 30, 2022 | 4.027 | 4.103 | 4.027 | 4.037 | 17,785,502 | -0.01(-0.23%) |
Sep 29, 2022 | 4.046 | 4.056 | 3.980 | 4.046 | 20,876,036 | -0.08(-1.83%) |
Sep 28, 2022 | 4.027 | 4.131 | 4.008 | 4.122 | 24,253,796 | +0.13(+3.32%) |
Sep 27, 2022 | 4.056 | 4.084 | 3.961 | 3.990 | 25,764,438 | -0.02(-0.47%) |
Sep 26, 2022 | 4.008 | 4.065 | 3.971 | 4.008 | 24,387,854 | -0.02(-0.47%) |
Sep 23, 2022 | 4.056 | 4.084 | 3.990 | 4.027 | 34,073,092 | -0.17(-4.05%) |
Sep 22, 2022 | 4.245 | 4.254 | 4.179 | 4.198 | 24,634,222 | -0.06(-1.33%) |
Sep 21, 2022 | 4.302 | 4.377 | 4.254 | 4.254 | 20,456,320 | -0.09(-1.96%) |
Sep 20, 2022 | 4.330 | 4.377 | 4.306 | 4.339 | 14,766,620 | -0.09(-1.92%) |
Sep 19, 2022 | 4.302 | 4.434 | 4.302 | 4.424 | 26,852,936 | +0.05(+1.08%) |
Sep 16, 2022 | 4.472 | 4.509 | 4.335 | 4.377 | 61,679,212 | -0.23(-4.93%) |
Sep 15, 2022 | 4.642 | 4.670 | 4.595 | 4.604 | 24,193,238 | -0.07(-1.42%) |
Sep 14, 2022 | 4.670 | 4.708 | 4.623 | 4.670 | 26,104,830 | -0.02(-0.40%) |
Sep 13, 2022 | 4.793 | 4.812 | 4.689 | 4.689 | 25,246,626 | -0.16(-3.31%) |
Sep 12, 2022 | 4.859 | 4.907 | 4.831 | 4.850 | 22,633,282 | +0.06(+1.18%) |
Sep 09, 2022 | 4.774 | 4.822 | 4.765 | 4.793 | 18,659,198 | +0.07(+1.40%) |
Sep 08, 2022 | 4.651 | 4.736 | 4.632 | 4.727 | 25,016,450 | +0.00(+0.00%) |
Sep 07, 2022 | 4.670 | 4.732 | 4.642 | 4.727 | 22,653,654 | +0.08(+1.63%) |
Sep 06, 2022 | 4.699 | 4.699 | 4.614 | 4.651 | 32,398,412 | -0.01(-0.20%) |
Sep 02, 2022 | 4.774 | 4.803 | 4.651 | 4.661 | 36,448,336 | -0.05(-1.00%) |
Sep 01, 2022 | 4.727 | 4.746 | 4.642 | 4.708 | 30,792,842 | -0.07(-1.39%) |
Aug 31, 2022 | 4.765 | 4.812 | 4.755 | 4.774 | 41,809,348 | +0.22(+4.77%) |
Aug 30, 2022 | 4.595 | 4.609 | 4.528 | 4.557 | 27,042,086 | +0.01(+0.21%) |
Aug 29, 2022 | 4.557 | 4.595 | 4.538 | 4.547 | 34,847,716 | -0.06(-1.23%) |
Aug 26, 2022 | 4.746 | 4.784 | 4.604 | 4.604 | 46,684,952 | -0.19(-3.94%) |
Aug 25, 2022 | 4.708 | 4.793 | 4.694 | 4.793 | 27,984,650 | +0.11(+2.42%) |
Aug 24, 2022 | 4.642 | 4.718 | 4.632 | 4.680 | 26,813,050 | +0.01(+0.20%) |
Aug 23, 2022 | 4.642 | 4.736 | 4.637 | 4.670 | 37,101,860 | -0.01(-0.20%) |
Aug 22, 2022 | 4.680 | 4.689 | 4.642 | 4.680 | 29,048,864 | -0.09(-1.79%) |
Aug 19, 2022 | 4.774 | 4.803 | 4.727 | 4.765 | 29,211,488 | -0.09(-1.75%) |
Aug 18, 2022 | 4.793 | 4.850 | 4.767 | 4.850 | 16,214,715 | +0.07(+1.38%) |
Aug 17, 2022 | 4.840 | 4.850 | 4.746 | 4.784 | 27,392,580 | -0.10(-2.13%) |
Aug 16, 2022 | 4.822 | 4.897 | 4.812 | 4.888 | 23,132,692 | +0.06(+1.17%) |
Aug 15, 2022 | 4.822 | 4.850 | 4.784 | 4.831 | 23,555,156 | -0.09(-1.92%) |
Aug 12, 2022 | 4.888 | 4.926 | 4.878 | 4.926 | 17,473,088 | +0.00(+0.00%) |
Aug 11, 2022 | 4.926 | 4.963 | 4.907 | 4.926 | 22,478,794 | +0.00(+0.00%) |
Aug 10, 2022 | 4.916 | 4.935 | 4.878 | 4.926 | 19,014,544 | +0.12(+2.56%) |
Aug 09, 2022 | 4.897 | 4.907 | 4.793 | 4.803 | 26,539,504 | -0.11(-2.31%) |
Aug 08, 2022 | 4.935 | 4.992 | 4.897 | 4.916 | 27,997,940 | -0.06(-1.14%) |
Aug 05, 2022 | 4.869 | 4.973 | 4.859 | 4.973 | 32,158,524 | +0.03(+0.57%) |
Aug 04, 2022 | 4.926 | 4.973 | 4.916 | 4.944 | 23,631,868 | +0.01(+0.19%) |
Aug 03, 2022 | 4.878 | 4.935 | 4.871 | 4.935 | 25,587,122 | +0.07(+1.36%) |
Aug 02, 2022 | 4.888 | 4.926 | 4.869 | 4.869 | 30,755,570 | -0.08(-1.53%) |
Aug 01, 2022 | 4.935 | 4.978 | 4.902 | 4.944 | 29,071,364 | +0.05(+0.97%) |
Jul 29, 2022 | 4.907 | 4.916 | 4.869 | 4.897 | 17,162,158 | -0.02(-0.38%) |
Jul 28, 2022 | 4.869 | 4.916 | 4.850 | 4.916 | 19,686,694 | +0.03(+0.58%) |
Jul 27, 2022 | 4.840 | 4.926 | 4.822 | 4.888 | 25,072,220 | +0.12(+2.58%) |
Jul 26, 2022 | 4.803 | 4.812 | 4.755 | 4.765 | 18,307,218 | -0.07(-1.37%) |
Jul 25, 2022 | 4.840 | 4.888 | 4.803 | 4.831 | 25,175,068 | +0.03(+0.60%) |
Jul 22, 2022 | 4.793 | 4.859 | 4.779 | 4.802 | 27,489,932 | -0.02(-0.39%) |
Jul 21, 2022 | 4.680 | 4.840 | 4.670 | 4.821 | 39,748,772 | +0.40(+8.94%) |
Jul 20, 2022 | 4.407 | 4.444 | 4.369 | 4.426 | 23,608,408 | +0.02(+0.43%) |
Jul 19, 2022 | 4.303 | 4.416 | 4.294 | 4.407 | 22,099,002 | +0.10(+2.41%) |
Jul 18, 2022 | 4.360 | 4.388 | 4.294 | 4.303 | 24,595,124 | -0.04(-0.87%) |
Jul 15, 2022 | 4.266 | 4.341 | 4.237 | 4.341 | 20,544,332 | +0.14(+3.36%) |
Jul 14, 2022 | 4.181 | 4.209 | 4.115 | 4.200 | 31,694,828 | -0.13(-3.04%) |
Jul 13, 2022 | 4.256 | 4.341 | 4.247 | 4.331 | 25,730,118 | +0.03(+0.66%) |
Jul 12, 2022 | 4.331 | 4.379 | 4.294 | 4.303 | 23,073,836 | -0.04(-0.87%) |
Jul 11, 2022 | 4.322 | 4.388 | 4.313 | 4.341 | 20,327,074 | -0.04(-0.86%) |
Jul 08, 2022 | 4.341 | 4.416 | 4.322 | 4.379 | 16,844,872 | +0.02(+0.43%) |
Jul 07, 2022 | 4.313 | 4.369 | 4.303 | 4.360 | 16,773,347 | +0.07(+1.54%) |
Jul 06, 2022 | 4.247 | 4.313 | 4.218 | 4.294 | 29,480,564 | +0.01(+0.22%) |
Jul 05, 2022 | 4.209 | 4.284 | 4.153 | 4.284 | 42,113,644 | -0.10(-2.36%) |
Jul 01, 2022 | 4.341 | 4.388 | 4.275 | 4.388 | 33,111,898 | +0.05(+1.08%) |
Jun 30, 2022 | 4.331 | 4.379 | 4.284 | 4.341 | 31,052,756 | -0.09(-2.12%) |
Jun 29, 2022 | 4.482 | 4.492 | 4.407 | 4.435 | 33,425,236 | -0.04(-0.84%) |
Jun 28, 2022 | 4.557 | 4.586 | 4.463 | 4.473 | 33,136,630 | -0.07(-1.45%) |
Jun 27, 2022 | 4.557 | 4.586 | 4.501 | 4.539 | 32,605,420 | +0.01(+0.21%) |
Jun 24, 2022 | 4.416 | 4.548 | 4.407 | 4.529 | 24,309,340 | +0.13(+3.00%) |
Jun 23, 2022 | 4.369 | 4.407 | 4.313 | 4.397 | 43,908,508 | -0.01(-0.21%) |
Jun 22, 2022 | 4.407 | 4.463 | 4.397 | 4.407 | 40,935,664 | -0.03(-0.64%) |
Jun 21, 2022 | 4.454 | 4.501 | 4.426 | 4.435 | 29,842,654 | +0.11(+2.61%) |
Jun 17, 2022 | 4.379 | 4.397 | 4.284 | 4.322 | 56,920,036 | +0.01(+0.22%) |
Jun 16, 2022 | 4.350 | 4.379 | 4.294 | 4.313 | 54,204,348 | -0.17(-3.78%) |
Jun 15, 2022 | 4.435 | 4.539 | 4.388 | 4.482 | 44,922,824 | +0.08(+1.93%) |
Jun 14, 2022 | 4.482 | 4.501 | 4.360 | 4.397 | 44,069,696 | +0.09(+2.19%) |
Jun 13, 2022 | 4.360 | 4.397 | 4.294 | 4.303 | 49,931,952 | -0.12(-2.77%) |
Jun 10, 2022 | 4.463 | 4.477 | 4.407 | 4.426 | 48,713,640 | -0.14(-3.09%) |
Jun 09, 2022 | 4.661 | 4.689 | 4.567 | 4.567 | 37,699,164 | -0.15(-3.19%) |
Jun 08, 2022 | 4.717 | 4.755 | 4.699 | 4.717 | 25,785,730 | -0.06(-1.18%) |
Jun 07, 2022 | 4.699 | 4.774 | 4.670 | 4.774 | 29,870,366 | +0.07(+1.40%) |
Jun 06, 2022 | 4.765 | 4.793 | 4.699 | 4.708 | 34,098,936 | -0.04(-0.79%) |
Jun 03, 2022 | 4.736 | 4.765 | 4.708 | 4.746 | 31,528,710 | -0.05(-0.98%) |
Jun 02, 2022 | 4.699 | 4.793 | 4.670 | 4.793 | 30,711,672 | +0.11(+2.41%) |
Jun 01, 2022 | 4.717 | 4.746 | 4.633 | 4.680 | 40,400,144 | -0.04(-0.80%) |
May 31, 2022 | 4.746 | 4.774 | 4.699 | 4.717 | 35,631,272 | -0.12(-2.53%) |
May 27, 2022 | 4.802 | 4.849 | 4.774 | 4.840 | 20,606,222 | +0.05(+0.98%) |
May 26, 2022 | 4.652 | 4.812 | 4.652 | 4.793 | 38,934,732 | +0.15(+3.25%) |
May 25, 2022 | 4.595 | 4.670 | 4.576 | 4.642 | 35,149,412 | +0.03(+0.61%) |
May 24, 2022 | 4.614 | 4.642 | 4.572 | 4.614 | 36,076,604 | -0.03(-0.61%) |
May 23, 2022 | 4.595 | 4.670 | 4.557 | 4.642 | 32,866,710 | +0.09(+2.07%) |
May 20, 2022 | 4.595 | 4.614 | 4.444 | 4.548 | 38,269,512 | +0.03(+0.63%) |
May 19, 2022 | 4.492 | 4.586 | 4.454 | 4.520 | 44,424,064 | -0.06(-1.23%) |
May 18, 2022 | 4.708 | 4.727 | 4.548 | 4.576 | 37,455,380 | -0.17(-3.57%) |
May 17, 2022 | 4.670 | 4.755 | 4.661 | 4.746 | 28,344,388 | +0.15(+3.28%) |
May 16, 2022 | 4.595 | 4.633 | 4.557 | 4.595 | 33,173,986 | +0.00(+0.00%) |
May 13, 2022 | 4.510 | 4.623 | 4.510 | 4.595 | 26,906,482 | +0.20(+4.50%) |
May 12, 2022 | 4.360 | 4.442 | 4.313 | 4.397 | 51,514,452 | -0.02(-0.43%) |
May 11, 2022 | 4.520 | 4.604 | 4.416 | 4.416 | 50,751,440 | -0.11(-2.49%) |
May 10, 2022 | 4.557 | 4.576 | 4.454 | 4.529 | 42,042,476 | +0.03(+0.63%) |
May 09, 2022 | 4.567 | 4.604 | 4.482 | 4.501 | 40,789,956 | -0.17(-3.63%) |
May 06, 2022 | 4.746 | 4.755 | 4.647 | 4.670 | 45,523,036 | -0.14(-2.94%) |
May 05, 2022 | 4.878 | 4.915 | 4.774 | 4.812 | 48,321,400 | -0.21(-4.13%) |
May 04, 2022 | 4.887 | 5.028 | 4.859 | 5.019 | 29,743,864 | +0.09(+1.91%) |
May 03, 2022 | 4.840 | 4.972 | 4.830 | 4.925 | 49,359,500 | +0.09(+1.95%) |
May 02, 2022 | 4.680 | 4.840 | 4.670 | 4.830 | 59,647,984 | +0.10(+2.21%) |
Apr 29, 2022 | 4.745 | 4.801 | 4.717 | 4.726 | 45,225,860 | +0.13(+2.86%) |
Apr 28, 2022 | 4.717 | 4.726 | 4.457 | 4.595 | 64,783,728 | -0.13(-2.78%) |
Apr 27, 2022 | 4.754 | 4.792 | 4.689 | 4.726 | 48,695,912 | -0.05(-0.98%) |
Apr 26, 2022 | 4.886 | 4.895 | 4.764 | 4.773 | 33,987,052 | -0.11(-2.30%) |
Apr 25, 2022 | 4.801 | 4.895 | 4.764 | 4.886 | 44,177,328 | +0.07(+1.36%) |
Apr 22, 2022 | 4.951 | 4.951 | 4.801 | 4.820 | 39,276,192 | -0.12(-2.47%) |
Apr 21, 2022 | 5.064 | 5.073 | 4.942 | 4.942 | 33,204,212 | -0.06(-1.13%) |
Apr 20, 2022 | 4.998 | 5.017 | 4.961 | 4.998 | 30,149,468 | +0.12(+2.50%) |
Apr 19, 2022 | 4.829 | 4.904 | 4.820 | 4.876 | 26,647,890 | +0.09(+1.96%) |
Apr 18, 2022 | 4.754 | 4.811 | 4.717 | 4.782 | 16,050,932 | -0.01(-0.20%) |
Apr 14, 2022 | 4.914 | 4.937 | 4.782 | 4.792 | 22,480,858 | -0.13(-2.67%) |
Apr 13, 2022 | 4.895 | 4.923 | 4.857 | 4.923 | 24,061,628 | +0.07(+1.35%) |
Apr 12, 2022 | 4.942 | 4.979 | 4.829 | 4.857 | 24,571,890 | -0.10(-2.08%) |
Apr 11, 2022 | 4.998 | 5.026 | 4.951 | 4.961 | 20,343,448 | -0.08(-1.49%) |
Apr 08, 2022 | 5.073 | 5.111 | 5.026 | 5.036 | 18,039,852 | -0.07(-1.29%) |
Apr 07, 2022 | 5.092 | 5.111 | 5.017 | 5.101 | 24,816,442 | +0.03(+0.55%) |
Apr 06, 2022 | 5.120 | 5.125 | 5.022 | 5.073 | 25,767,708 | -0.10(-1.99%) |
Apr 05, 2022 | 5.214 | 5.223 | 5.157 | 5.176 | 28,237,492 | -0.07(-1.25%) |
Apr 04, 2022 | 5.223 | 5.242 | 5.204 | 5.242 | 15,679,950 | +0.04(+0.72%) |
Apr 01, 2022 | 5.186 | 5.204 | 5.139 | 5.204 | 18,715,952 | +0.08(+1.65%) |
Mar 31, 2022 | 5.176 | 5.195 | 5.120 | 5.120 | 19,466,734 | -0.07(-1.27%) |
Mar 30, 2022 | 5.204 | 5.247 | 5.186 | 5.186 | 27,710,154 | +0.00(+0.00%) |
Mar 29, 2022 | 5.214 | 5.228 | 5.129 | 5.186 | 24,843,344 | +0.13(+2.60%) |
Mar 28, 2022 | 5.026 | 5.064 | 4.989 | 5.054 | 18,155,506 | +0.02(+0.37%) |
Mar 25, 2022 | 4.998 | 5.045 | 4.975 | 5.036 | 19,837,604 | +0.03(+0.56%) |
Mar 24, 2022 | 4.970 | 5.026 | 4.951 | 5.007 | 18,931,154 | +0.06(+1.14%) |
Mar 23, 2022 | 4.979 | 5.007 | 4.923 | 4.951 | 18,631,792 | -0.08(-1.68%) |
Mar 22, 2022 | 5.026 | 5.054 | 4.989 | 5.036 | 26,806,218 | +0.07(+1.32%) |
Mar 21, 2022 | 4.998 | 5.026 | 4.932 | 4.970 | 22,164,932 | -0.03(-0.56%) |
Mar 18, 2022 | 4.895 | 5.007 | 4.895 | 4.998 | 22,312,800 | +0.01(+0.19%) |
Mar 17, 2022 | 4.942 | 4.998 | 4.914 | 4.989 | 24,486,862 | +0.06(+1.14%) |
Mar 16, 2022 | 4.914 | 4.932 | 4.782 | 4.932 | 35,016,824 | +0.15(+3.14%) |
Mar 15, 2022 | 4.754 | 4.782 | 4.707 | 4.782 | 28,262,202 | +0.08(+1.59%) |
Mar 14, 2022 | 4.736 | 4.782 | 4.670 | 4.707 | 39,102,356 | +0.20(+4.37%) |
Mar 11, 2022 | 4.651 | 4.670 | 4.510 | 4.510 | 26,261,174 | -0.04(-0.82%) |
Mar 10, 2022 | 4.557 | 4.501 | 4.548 | 27,134,762 | -0.06(-1.22%) | |
Mar 09, 2022 | 4.595 | 4.650 | 4.539 | 4.604 | 39,431,468 | +0.19(+4.25%) |
Mar 08, 2022 | 4.426 | 4.520 | 4.323 | 4.417 | 54,063,468 | +0.17(+3.97%) |
Mar 07, 2022 | 4.464 | 4.482 | 4.229 | 4.248 | 51,149,280 | -0.25(-5.63%) |
Mar 04, 2022 | 4.454 | 4.548 | 4.445 | 4.501 | 36,295,164 | -0.15(-3.23%) |
Mar 03, 2022 | 4.829 | 4.848 | 4.632 | 4.651 | 54,581,340 | -0.35(-6.94%) |
Mar 02, 2022 | 4.904 | 5.031 | 4.857 | 4.998 | 30,608,386 | +0.14(+2.90%) |