Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.000 | 3.050 | 2.945 | 3.040 | 854,846 | +0.12(+4.11%) |
Jan 30, 2023 | 3.050 | 3.070 | 2.900 | 2.920 | 1,231,114 | -0.13(-4.26%) |
Jan 27, 2023 | 3.100 | 3.100 | 3.025 | 3.050 | 1,133,668 | -0.10(-3.17%) |
Jan 26, 2023 | 3.230 | 3.250 | 3.130 | 3.150 | 1,128,717 | -0.06(-1.87%) |
Jan 25, 2023 | 3.020 | 3.220 | 3.000 | 3.210 | 1,382,434 | +0.16(+5.25%) |
Jan 24, 2023 | 3.000 | 3.055 | 2.970 | 3.050 | 1,239,589 | +0.13(+4.45%) |
Jan 23, 2023 | 3.050 | 3.105 | 2.910 | 2.920 | 2,516,790 | -0.07(-2.34%) |
Jan 20, 2023 | 2.910 | 3.045 | 2.880 | 2.990 | 1,284,009 | +0.06(+2.05%) |
Jan 19, 2023 | 2.900 | 2.955 | 2.805 | 2.930 | 881,415 | -0.03(-1.01%) |
Jan 18, 2023 | 3.040 | 3.175 | 2.950 | 2.960 | 1,335,155 | -0.01(-0.34%) |
Jan 17, 2023 | 3.050 | 3.050 | 2.905 | 2.970 | 1,197,257 | -0.16(-5.11%) |
Jan 13, 2023 | 3.190 | 3.270 | 3.110 | 3.130 | 810,873 | -0.19(-5.72%) |
Jan 12, 2023 | 3.240 | 3.330 | 3.140 | 3.320 | 788,023 | +0.09(+2.79%) |
Jan 11, 2023 | 3.180 | 3.230 | 3.110 | 3.230 | 735,952 | +0.05(+1.57%) |
Jan 10, 2023 | 3.090 | 3.180 | 3.040 | 3.180 | 1,331,877 | +0.12(+3.92%) |
Jan 09, 2023 | 2.900 | 3.070 | 2.890 | 3.060 | 1,129,628 | +0.10(+3.38%) |
Jan 06, 2023 | 2.920 | 2.970 | 2.840 | 2.960 | 845,455 | +0.15(+5.34%) |
Jan 05, 2023 | 2.570 | 2.810 | 2.560 | 2.810 | 1,241,165 | +0.27(+10.63%) |
Jan 04, 2023 | 2.440 | 2.580 | 2.420 | 2.540 | 765,806 | +0.07(+2.83%) |
Jan 03, 2023 | 2.690 | 2.710 | 2.450 | 2.470 | 895,475 | -0.20(-7.49%) |
Dec 30, 2022 | 2.790 | 2.809 | 2.640 | 2.670 | 915,710 | -0.13(-4.64%) |
Dec 29, 2022 | 2.920 | 2.960 | 2.790 | 2.800 | 569,604 | -0.07(-2.44%) |
Dec 28, 2022 | 2.780 | 2.930 | 2.780 | 2.870 | 897,326 | +0.14(+5.13%) |
Dec 27, 2022 | 2.830 | 2.830 | 2.720 | 2.730 | 1,150,828 | -0.25(-8.39%) |
Dec 23, 2022 | 2.980 | 3.100 | 2.930 | 2.980 | 1,690,085 | +0.14(+4.93%) |
Dec 22, 2022 | 2.770 | 2.840 | 2.730 | 2.840 | 1,099,286 | +0.06(+2.16%) |
Dec 21, 2022 | 2.710 | 2.820 | 2.650 | 2.780 | 1,187,029 | +0.04(+1.46%) |
Dec 20, 2022 | 2.570 | 2.790 | 2.570 | 2.740 | 2,288,979 | +0.34(+14.17%) |
Dec 19, 2022 | 2.380 | 2.470 | 2.315 | 2.400 | 1,972,509 | +0.05(+2.13%) |
Dec 16, 2022 | 2.410 | 2.500 | 2.320 | 2.350 | 2,000,247 | -0.13(-5.24%) |
Dec 15, 2022 | 2.660 | 2.735 | 2.480 | 2.480 | 1,841,833 | -0.18(-6.77%) |
Dec 14, 2022 | 2.780 | 2.780 | 2.640 | 2.660 | 2,634,558 | -0.17(-6.01%) |
Dec 13, 2022 | 3.040 | 3.040 | 2.810 | 2.830 | 1,439,612 | -0.12(-4.07%) |
Dec 12, 2022 | 2.750 | 2.960 | 2.680 | 2.950 | 3,077,577 | +0.14(+4.98%) |
Dec 09, 2022 | 2.910 | 2.940 | 2.800 | 2.810 | 1,445,536 | -0.10(-3.44%) |
Dec 08, 2022 | 3.070 | 3.100 | 2.910 | 2.910 | 1,923,926 | -0.21(-6.73%) |
Dec 07, 2022 | 3.050 | 3.175 | 2.970 | 3.120 | 1,645,293 | +0.07(+2.30%) |
Dec 06, 2022 | 2.970 | 3.140 | 2.970 | 3.050 | 1,215,027 | +0.15(+5.17%) |
Dec 05, 2022 | 3.060 | 3.065 | 2.900 | 2.900 | 1,477,099 | -0.25(-7.94%) |
Dec 02, 2022 | 3.140 | 3.210 | 3.100 | 3.150 | 1,283,225 | +0.03(+0.96%) |
Dec 01, 2022 | 3.210 | 3.270 | 3.090 | 3.120 | 866,891 | -0.17(-5.17%) |
Nov 30, 2022 | 3.040 | 3.320 | 3.040 | 3.290 | 1,925,930 | +0.25(+8.22%) |
Nov 29, 2022 | 3.040 | 3.120 | 3.015 | 3.040 | 1,137,206 | +0.05(+1.67%) |
Nov 28, 2022 | 3.040 | 3.065 | 2.980 | 2.990 | 606,560 | -0.06(-1.97%) |
Nov 25, 2022 | 3.080 | 3.130 | 3.040 | 3.050 | 404,130 | -0.05(-1.61%) |
Nov 23, 2022 | 3.080 | 3.170 | 3.010 | 3.100 | 1,564,026 | -0.02(-0.64%) |
Nov 22, 2022 | 3.250 | 3.250 | 3.110 | 3.120 | 1,511,057 | -0.18(-5.45%) |
Nov 21, 2022 | 3.160 | 3.330 | 3.105 | 3.300 | 1,925,323 | +0.17(+5.43%) |
Nov 18, 2022 | 3.230 | 3.295 | 3.120 | 3.130 | 1,291,789 | +0.03(+0.97%) |
Nov 17, 2022 | 2.980 | 3.130 | 2.920 | 3.100 | 2,398,126 | -0.02(-0.64%) |
Nov 16, 2022 | 3.370 | 3.380 | 3.110 | 3.120 | 1,293,511 | -0.27(-7.96%) |
Nov 15, 2022 | 3.450 | 3.540 | 3.280 | 3.390 | 1,326,365 | +0.01(+0.30%) |
Nov 14, 2022 | 3.200 | 3.430 | 3.140 | 3.380 | 1,468,580 | +0.16(+4.97%) |
Nov 11, 2022 | 3.100 | 3.300 | 3.033 | 3.220 | 3,101,879 | +0.20(+6.62%) |
Nov 10, 2022 | 3.260 | 3.260 | 2.940 | 3.020 | 3,298,486 | -0.48(-13.71%) |
Nov 09, 2022 | 3.560 | 3.600 | 3.450 | 3.500 | 868,057 | -0.13(-3.58%) |
Nov 08, 2022 | 3.560 | 3.710 | 3.530 | 3.630 | 998,945 | +0.08(+2.25%) |
Nov 07, 2022 | 3.920 | 3.920 | 3.530 | 3.550 | 1,556,219 | -0.35(-8.97%) |
Nov 04, 2022 | 3.980 | 4.040 | 3.840 | 3.900 | 1,776,190 | +0.06(+1.56%) |
Nov 03, 2022 | 3.620 | 3.850 | 3.560 | 3.840 | 1,515,025 | +0.27(+7.56%) |
Nov 02, 2022 | 3.780 | 3.540 | 3.570 | 1,091,294 | -0.24(-6.30%) | |
Nov 01, 2022 | 3.670 | 3.890 | 3.550 | 3.810 | 2,348,694 | +0.11(+2.97%) |
Oct 31, 2022 | 3.220 | 3.710 | 3.220 | 3.700 | 2,665,163 | +0.41(+12.46%) |
Oct 28, 2022 | 3.130 | 3.310 | 3.115 | 3.290 | 1,859,554 | +0.13(+4.11%) |
Oct 27, 2022 | 3.090 | 3.305 | 3.070 | 3.160 | 1,373,123 | +0.12(+3.95%) |
Oct 26, 2022 | 3.280 | 3.325 | 3.010 | 3.040 | 2,053,265 | -0.21(-6.46%) |
Oct 25, 2022 | 3.440 | 3.460 | 3.250 | 3.250 | 1,589,034 | -0.22(-6.34%) |
Oct 24, 2022 | 3.650 | 3.660 | 3.450 | 3.470 | 1,897,564 | -0.34(-8.92%) |
Oct 21, 2022 | 3.480 | 3.820 | 3.455 | 3.810 | 1,775,962 | +0.24(+6.72%) |
Oct 20, 2022 | 3.580 | 3.710 | 3.515 | 3.570 | 769,747 | +0.04(+1.13%) |
Oct 19, 2022 | 3.560 | 3.600 | 3.460 | 3.530 | 959,769 | -0.08(-2.22%) |
Oct 18, 2022 | 3.740 | 3.810 | 3.575 | 3.610 | 864,622 | +0.00(+0.00%) |
Oct 17, 2022 | 3.530 | 3.720 | 3.530 | 3.610 | 1,099,602 | +0.19(+5.56%) |
Oct 14, 2022 | 3.700 | 3.750 | 3.410 | 3.420 | 1,086,743 | -0.26(-7.07%) |
Oct 13, 2022 | 3.570 | 3.725 | 3.520 | 3.680 | 1,143,342 | +0.03(+0.82%) |
Oct 12, 2022 | 3.770 | 3.770 | 3.560 | 3.650 | 785,482 | -0.17(-4.45%) |
Oct 11, 2022 | 3.950 | 4.020 | 3.730 | 3.820 | 1,625,027 | -0.14(-3.54%) |
Oct 10, 2022 | 3.990 | 4.020 | 3.880 | 3.960 | 726,089 | +0.04(+1.02%) |
Oct 07, 2022 | 3.930 | 4.010 | 3.880 | 3.920 | 1,263,875 | -0.06(-1.51%) |
Oct 06, 2022 | 4.010 | 4.145 | 3.955 | 3.980 | 1,558,229 | +0.00(+0.00%) |
Oct 05, 2022 | 3.800 | 4.010 | 3.735 | 3.980 | 1,933,816 | +0.10(+2.58%) |
Oct 04, 2022 | 4.030 | 4.070 | 3.845 | 3.880 | 1,744,800 | +0.04(+1.04%) |
Oct 03, 2022 | 3.500 | 3.879 | 3.410 | 3.840 | 2,904,041 | +0.55(+16.72%) |
Sep 30, 2022 | 3.150 | 3.320 | 3.130 | 3.290 | 1,466,342 | +0.14(+4.44%) |
Sep 29, 2022 | 3.370 | 3.370 | 3.100 | 3.150 | 3,878,370 | -0.33(-9.48%) |
Sep 28, 2022 | 3.380 | 3.495 | 3.300 | 3.480 | 1,417,310 | +0.13(+3.88%) |
Sep 27, 2022 | 3.430 | 3.520 | 3.330 | 3.350 | 1,335,667 | +0.02(+0.60%) |
Sep 26, 2022 | 3.600 | 3.660 | 3.320 | 3.330 | 2,416,711 | -0.32(-8.77%) |
Sep 23, 2022 | 3.860 | 3.870 | 3.610 | 3.650 | 3,461,300 | -0.34(-8.52%) |
Sep 22, 2022 | 4.030 | 4.045 | 3.865 | 3.990 | 1,678,525 | +0.01(+0.25%) |
Sep 21, 2022 | 4.050 | 4.185 | 3.895 | 3.980 | 2,155,397 | -0.05(-1.24%) |
Sep 20, 2022 | 4.010 | 4.180 | 3.980 | 4.030 | 1,039,720 | -0.09(-2.18%) |
Sep 19, 2022 | 3.760 | 4.155 | 3.755 | 4.120 | 1,694,444 | +0.29(+7.57%) |
Sep 16, 2022 | 3.710 | 3.850 | 3.640 | 3.830 | 1,525,885 | +0.00(+0.00%) |
Sep 15, 2022 | 3.820 | 3.980 | 3.780 | 3.830 | 1,536,774 | -0.02(-0.52%) |
Sep 14, 2022 | 3.900 | 3.940 | 3.805 | 3.850 | 1,630,854 | -0.08(-2.04%) |
Sep 13, 2022 | 3.980 | 4.170 | 3.910 | 3.930 | 1,488,280 | -0.26(-6.21%) |
Sep 12, 2022 | 4.300 | 4.360 | 4.150 | 4.190 | 1,397,578 | -0.02(-0.48%) |
Sep 09, 2022 | 3.870 | 4.230 | 3.840 | 4.210 | 5,469,205 | +0.39(+10.21%) |
Sep 08, 2022 | 3.780 | 3.925 | 3.645 | 3.820 | 1,871,271 | -0.09(-2.30%) |
Sep 07, 2022 | 3.540 | 3.930 | 3.540 | 3.910 | 1,369,899 | +0.35(+9.83%) |
Sep 06, 2022 | 3.760 | 3.830 | 3.530 | 3.560 | 1,461,940 | -0.28(-7.29%) |
Sep 02, 2022 | 3.940 | 3.940 | 3.760 | 3.840 | 1,535,574 | -0.01(-0.26%) |
Sep 01, 2022 | 3.900 | 3.940 | 3.655 | 3.850 | 3,140,152 | +0.03(+0.79%) |
Aug 31, 2022 | 3.920 | 4.075 | 3.780 | 3.820 | 3,042,110 | -0.20(-4.98%) |
Aug 30, 2022 | 4.430 | 4.460 | 3.955 | 4.020 | 3,457,195 | -0.35(-8.01%) |
Aug 29, 2022 | 4.480 | 4.540 | 4.340 | 4.370 | 2,113,653 | -0.10(-2.24%) |
Aug 26, 2022 | 4.660 | 4.730 | 4.415 | 4.470 | 3,391,096 | -0.20(-4.28%) |
Aug 25, 2022 | 4.470 | 4.765 | 4.470 | 4.670 | 2,118,838 | +0.20(+4.47%) |
Aug 24, 2022 | 4.300 | 4.545 | 4.260 | 4.470 | 1,628,402 | +0.18(+4.20%) |
Aug 23, 2022 | 4.040 | 4.300 | 4.030 | 4.290 | 1,346,680 | +0.35(+8.88%) |
Aug 22, 2022 | 3.990 | 4.005 | 3.855 | 3.940 | 1,503,014 | -0.09(-2.23%) |
Aug 19, 2022 | 4.250 | 4.250 | 4.020 | 4.030 | 1,561,900 | -0.33(-7.57%) |
Aug 18, 2022 | 4.500 | 4.500 | 4.270 | 4.360 | 1,205,338 | -0.09(-2.02%) |
Aug 17, 2022 | 4.370 | 4.540 | 4.280 | 4.450 | 1,696,929 | +0.02(+0.45%) |
Aug 16, 2022 | 4.450 | 4.475 | 4.280 | 4.430 | 1,731,382 | -0.12(-2.64%) |
Aug 15, 2022 | 4.280 | 4.560 | 4.251 | 4.550 | 1,859,039 | +0.14(+3.17%) |
Aug 12, 2022 | 4.200 | 4.410 | 4.155 | 4.410 | 1,734,675 | +0.40(+9.98%) |
Aug 11, 2022 | 4.250 | 4.260 | 3.980 | 4.010 | 2,086,699 | -0.16(-3.84%) |
Aug 10, 2022 | 4.050 | 4.330 | 4.020 | 4.170 | 2,843,980 | +0.24(+6.11%) |
Aug 09, 2022 | 4.140 | 4.150 | 3.870 | 3.930 | 1,498,640 | -0.30(-7.09%) |
Aug 08, 2022 | 4.050 | 4.240 | 4.040 | 4.230 | 1,563,988 | +0.30(+7.63%) |
Aug 05, 2022 | 3.680 | 3.930 | 3.650 | 3.930 | 1,056,975 | +0.08(+2.08%) |
Aug 04, 2022 | 3.490 | 3.865 | 3.480 | 3.850 | 1,689,257 | +0.45(+13.24%) |
Aug 03, 2022 | 3.260 | 3.408 | 3.220 | 3.400 | 1,504,931 | +0.15(+4.62%) |
Aug 02, 2022 | 3.320 | 3.360 | 3.230 | 3.250 | 1,330,962 | -0.07(-2.11%) |
Aug 01, 2022 | 3.220 | 3.390 | 3.170 | 3.320 | 1,156,361 | +0.02(+0.61%) |
Jul 29, 2022 | 3.340 | 3.370 | 3.270 | 3.300 | 1,202,429 | -0.07(-2.08%) |
Jul 28, 2022 | 3.360 | 3.480 | 3.275 | 3.370 | 2,144,424 | -0.18(-5.07%) |
Jul 27, 2022 | 3.170 | 3.560 | 3.170 | 3.550 | 2,748,570 | +0.43(+13.78%) |
Jul 26, 2022 | 3.020 | 3.120 | 2.990 | 3.120 | 1,730,552 | +0.06(+1.96%) |
Jul 25, 2022 | 2.980 | 3.070 | 2.891 | 3.060 | 1,468,104 | +0.11(+3.73%) |
Jul 22, 2022 | 3.040 | 3.070 | 2.900 | 2.950 | 2,583,341 | -0.07(-2.32%) |
Jul 21, 2022 | 3.080 | 3.115 | 2.990 | 3.020 | 1,182,534 | -0.06(-1.95%) |
Jul 20, 2022 | 3.210 | 3.215 | 3.060 | 3.080 | 822,341 | -0.11(-3.45%) |
Jul 19, 2022 | 3.030 | 3.200 | 3.030 | 3.190 | 2,188,053 | +0.19(+6.33%) |
Jul 18, 2022 | 3.110 | 3.210 | 2.965 | 3.000 | 1,231,583 | -0.04(-1.32%) |
Jul 15, 2022 | 2.900 | 3.050 | 2.800 | 3.040 | 1,873,444 | +0.12(+4.11%) |
Jul 14, 2022 | 2.890 | 3.000 | 2.830 | 2.920 | 1,578,471 | -0.05(-1.68%) |
Jul 13, 2022 | 2.830 | 3.005 | 2.790 | 2.970 | 2,089,679 | +0.09(+3.13%) |
Jul 12, 2022 | 2.750 | 2.917 | 2.740 | 2.880 | 2,777,795 | +0.10(+3.60%) |
Jul 11, 2022 | 3.010 | 3.020 | 2.740 | 2.780 | 2,575,533 | -0.39(-12.30%) |
Jul 08, 2022 | 3.130 | 3.300 | 3.100 | 3.170 | 2,595,671 | +0.09(+2.92%) |
Jul 07, 2022 | 3.130 | 3.185 | 3.050 | 3.080 | 2,219,506 | +0.05(+1.65%) |
Jul 06, 2022 | 3.190 | 3.220 | 2.970 | 3.030 | 4,244,580 | -0.15(-4.72%) |
Jul 05, 2022 | 3.210 | 3.250 | 3.100 | 3.180 | 3,745,168 | -0.23(-6.74%) |
Jul 01, 2022 | 3.340 | 3.440 | 3.310 | 3.410 | 1,171,107 | +0.00(+0.00%) |
Jun 30, 2022 | 3.440 | 3.550 | 3.325 | 3.410 | 2,981,171 | -0.15(-4.21%) |
Jun 29, 2022 | 3.640 | 3.655 | 3.460 | 3.560 | 3,573,074 | -0.03(-0.84%) |
Jun 28, 2022 | 3.850 | 3.930 | 3.590 | 3.590 | 2,689,707 | -0.21(-5.53%) |
Jun 27, 2022 | 3.960 | 3.990 | 3.770 | 3.800 | 2,974,113 | -0.22(-5.47%) |
Jun 24, 2022 | 3.740 | 4.020 | 3.680 | 4.020 | 4,740,192 | +0.28(+7.49%) |
Jun 23, 2022 | 3.790 | 3.835 | 3.690 | 3.740 | 2,210,449 | -0.01(-0.27%) |
Jun 22, 2022 | 3.740 | 3.920 | 3.681 | 3.750 | 1,369,869 | +0.01(+0.27%) |
Jun 21, 2022 | 3.870 | 3.925 | 3.720 | 3.740 | 2,214,873 | -0.18(-4.59%) |
Jun 17, 2022 | 3.720 | 3.960 | 3.640 | 3.920 | 1,989,382 | +0.32(+8.89%) |
Jun 16, 2022 | 3.790 | 3.820 | 3.510 | 3.600 | 1,905,047 | -0.40(-10.00%) |
Jun 15, 2022 | 3.810 | 4.055 | 3.760 | 4.000 | 4,175,330 | +0.33(+8.99%) |
Jun 14, 2022 | 3.850 | 3.890 | 3.610 | 3.670 | 3,062,210 | -0.16(-4.18%) |
Jun 13, 2022 | 4.350 | 4.410 | 3.820 | 3.830 | 6,375,137 | -0.80(-17.28%) |
Jun 10, 2022 | 4.830 | 4.915 | 4.585 | 4.630 | 4,394,359 | -0.34(-6.84%) |
Jun 09, 2022 | 5.170 | 5.190 | 4.960 | 4.970 | 2,447,007 | -0.28(-5.33%) |
Jun 08, 2022 | 5.280 | 5.420 | 5.245 | 5.250 | 1,626,170 | -0.09(-1.69%) |
Jun 07, 2022 | 5.360 | 5.435 | 5.265 | 5.340 | 1,376,906 | -0.30(-5.32%) |
Jun 06, 2022 | 5.730 | 5.745 | 5.550 | 5.640 | 1,185,596 | -0.01(-0.18%) |
Jun 03, 2022 | 5.750 | 5.765 | 5.625 | 5.650 | 1,142,796 | -0.20(-3.42%) |
Jun 02, 2022 | 5.800 | 5.905 | 5.740 | 5.850 | 929,301 | +0.08(+1.39%) |
Jun 01, 2022 | 6.150 | 6.160 | 5.760 | 5.770 | 1,585,710 | -0.32(-5.25%) |
May 31, 2022 | 6.240 | 6.325 | 6.065 | 6.090 | 1,469,619 | -0.32(-4.99%) |
May 27, 2022 | 6.350 | 6.535 | 6.320 | 6.410 | 1,485,348 | -0.01(-0.16%) |
May 26, 2022 | 6.140 | 6.450 | 6.100 | 6.420 | 1,437,241 | +0.25(+4.05%) |
May 25, 2022 | 6.080 | 6.185 | 6.000 | 6.170 | 1,627,572 | -0.05(-0.80%) |
May 24, 2022 | 6.420 | 6.420 | 6.133 | 6.220 | 1,744,269 | -0.32(-4.89%) |
May 23, 2022 | 6.300 | 6.585 | 6.170 | 6.540 | 2,260,396 | +0.29(+4.64%) |
May 20, 2022 | 6.150 | 6.390 | 6.050 | 6.250 | 2,235,421 | +0.23(+3.82%) |
May 19, 2022 | 5.950 | 6.105 | 5.820 | 6.020 | 1,685,834 | +0.14(+2.38%) |
May 18, 2022 | 6.000 | 6.180 | 5.815 | 5.880 | 1,787,220 | -0.27(-4.39%) |
May 17, 2022 | 5.980 | 6.200 | 5.915 | 6.150 | 2,085,112 | +0.42(+7.33%) |
May 16, 2022 | 5.640 | 5.820 | 5.620 | 5.730 | 1,507,311 | +0.02(+0.35%) |
May 13, 2022 | 5.130 | 5.720 | 5.130 | 5.710 | 2,627,208 | +0.72(+14.43%) |
May 12, 2022 | 4.920 | 5.170 | 4.830 | 4.990 | 2,192,317 | +0.05(+1.01%) |
May 11, 2022 | 5.150 | 5.335 | 4.930 | 4.940 | 3,222,291 | -0.14(-2.76%) |
May 10, 2022 | 5.050 | 5.110 | 4.880 | 5.080 | 2,472,160 | +0.11(+2.21%) |
May 09, 2022 | 5.200 | 5.250 | 4.940 | 4.970 | 2,362,847 | -0.36(-6.75%) |
May 06, 2022 | 5.370 | 5.525 | 5.215 | 5.330 | 2,207,449 | -0.16(-2.91%) |
May 05, 2022 | 5.760 | 5.770 | 5.445 | 5.490 | 2,088,006 | -0.49(-8.19%) |
May 04, 2022 | 5.660 | 5.990 | 5.415 | 5.980 | 2,439,042 | +0.18(+3.10%) |
May 03, 2022 | 5.730 | 5.910 | 5.730 | 5.800 | 2,447,549 | +0.21(+3.76%) |
May 02, 2022 | 5.970 | 5.990 | 5.460 | 5.590 | 3,445,302 | -0.48(-7.91%) |
Apr 29, 2022 | 6.230 | 6.470 | 6.070 | 6.070 | 1,398,036 | -0.06(-0.98%) |
Apr 28, 2022 | 6.000 | 6.180 | 5.800 | 6.130 | 1,777,599 | +0.23(+3.90%) |
Apr 27, 2022 | 5.970 | 6.050 | 5.885 | 5.900 | 1,800,616 | -0.06(-1.01%) |
Apr 26, 2022 | 6.270 | 6.270 | 5.960 | 5.960 | 1,808,185 | -0.37(-5.85%) |
Apr 25, 2022 | 6.320 | 6.390 | 6.040 | 6.330 | 2,667,541 | -0.12(-1.86%) |
Apr 22, 2022 | 6.860 | 6.950 | 6.410 | 6.450 | 1,663,606 | -0.57(-8.12%) |
Apr 21, 2022 | 7.270 | 7.410 | 6.990 | 7.020 | 1,569,949 | -0.07(-0.99%) |
Apr 20, 2022 | 7.160 | 7.250 | 6.940 | 7.090 | 1,365,935 | +0.09(+1.29%) |
Apr 19, 2022 | 6.690 | 7.010 | 6.690 | 7.000 | 980,091 | +0.23(+3.40%) |
Apr 18, 2022 | 6.900 | 6.900 | 6.670 | 6.770 | 1,215,507 | -0.22(-3.15%) |
Apr 14, 2022 | 7.160 | 7.200 | 6.970 | 6.990 | 1,280,064 | -0.24(-3.32%) |
Apr 13, 2022 | 7.120 | 7.335 | 7.070 | 7.230 | 2,508,590 | +0.12(+1.69%) |
Apr 12, 2022 | 7.320 | 7.375 | 7.035 | 7.110 | 1,111,686 | -0.03(-0.42%) |
Apr 11, 2022 | 6.970 | 7.280 | 6.940 | 7.140 | 1,260,980 | +0.10(+1.42%) |
Apr 08, 2022 | 7.190 | 7.190 | 6.990 | 7.040 | 1,663,052 | -0.17(-2.36%) |
Apr 07, 2022 | 7.090 | 7.270 | 6.960 | 7.210 | 973,647 | +0.08(+1.12%) |
Apr 06, 2022 | 7.070 | 7.210 | 6.915 | 7.130 | 1,824,731 | -0.16(-2.19%) |
Apr 05, 2022 | 7.730 | 7.750 | 7.270 | 7.290 | 2,306,895 | -0.47(-6.06%) |
Apr 04, 2022 | 7.840 | 7.940 | 7.725 | 7.760 | 2,840,572 | -0.11(-1.40%) |
Apr 01, 2022 | 7.500 | 7.890 | 7.490 | 7.870 | 2,914,552 | +0.67(+9.31%) |
Mar 31, 2022 | 7.350 | 7.390 | 7.165 | 7.200 | 1,835,421 | -0.02(-0.28%) |
Mar 30, 2022 | 7.310 | 7.350 | 7.165 | 7.220 | 1,697,357 | -0.16(-2.17%) |
Mar 29, 2022 | 7.450 | 7.590 | 7.360 | 7.380 | 2,037,647 | +0.20(+2.79%) |
Mar 28, 2022 | 7.190 | 7.260 | 6.940 | 7.180 | 1,097,904 | +0.07(+0.98%) |
Mar 25, 2022 | 6.960 | 7.130 | 6.850 | 7.110 | 2,596,418 | +0.37(+5.49%) |
Mar 24, 2022 | 6.620 | 6.750 | 6.560 | 6.740 | 1,709,867 | +0.28(+4.33%) |
Mar 23, 2022 | 6.250 | 6.500 | 6.190 | 6.460 | 1,384,131 | +0.15(+2.38%) |
Mar 22, 2022 | 6.240 | 6.395 | 6.070 | 6.310 | 1,973,942 | +0.24(+3.95%) |
Mar 21, 2022 | 6.080 | 6.135 | 5.920 | 6.070 | 1,482,610 | +0.00(+0.00%) |
Mar 18, 2022 | 5.640 | 6.190 | 5.630 | 6.070 | 2,767,110 | +0.33(+5.75%) |
Mar 17, 2022 | 5.480 | 5.740 | 5.360 | 5.740 | 2,011,903 | +0.08(+1.41%) |
Mar 16, 2022 | 5.360 | 5.670 | 5.360 | 5.660 | 3,289,465 | +0.37(+6.99%) |
Mar 15, 2022 | 5.120 | 5.410 | 5.090 | 5.290 | 4,339,278 | +0.25(+4.96%) |
Mar 14, 2022 | 5.230 | 5.340 | 5.000 | 5.040 | 1,716,358 | -0.16(-3.08%) |
Mar 11, 2022 | 5.680 | 5.720 | 5.200 | 5.200 | 2,858,835 | -0.37(-6.64%) |
Mar 10, 2022 | 5.460 | 5.570 | 2,754,300 | -0.24(-4.13%) | ||
Mar 09, 2022 | 5.600 | 5.890 | 5.600 | 5.810 | 4,358,268 | +0.62(+11.95%) |
Mar 08, 2022 | 5.160 | 5.390 | 4.920 | 5.190 | 3,396,435 | +0.37(+7.68%) |
Mar 07, 2022 | 5.660 | 5.770 | 4.780 | 4.820 | 3,910,877 | -1.07(-18.17%) |
Mar 04, 2022 | 6.240 | 6.340 | 5.830 | 5.890 | 2,918,633 | -0.50(-7.82%) |
Mar 03, 2022 | 6.690 | 6.740 | 6.390 | 6.390 | 1,798,085 | -0.21(-3.18%) |
Mar 02, 2022 | 6.370 | 6.640 | 6.290 | 6.600 | 1,858,558 | +0.28(+4.43%) |
Mar 01, 2022 | 6.460 | 6.640 | 6.240 | 6.320 | 2,065,274 | -0.21(-3.22%) |
Feb 28, 2022 | 6.600 | 6.675 | 6.390 | 6.530 | 1,883,331 | -0.22(-3.26%) |
Feb 25, 2022 | 6.750 | 6.850 | 6.620 | 6.750 | 1,738,458 | -0.11(-1.60%) |
Feb 24, 2022 | 6.630 | 6.940 | 6.520 | 6.860 | 2,577,120 | -0.37(-5.12%) |
Feb 23, 2022 | 7.420 | 7.470 | 7.155 | 7.230 | 1,789,126 | -0.07(-0.96%) |
Feb 22, 2022 | 7.370 | 7.480 | 7.215 | 7.300 | 1,510,832 | -0.10(-1.35%) |
Feb 18, 2022 | 7.400 | 0 | -0.02(-0.27%) | |||
Feb 17, 2022 | 7.500 | 7.560 | 7.375 | 7.420 | 1,374,016 | -0.32(-4.13%) |
Feb 16, 2022 | 7.680 | 7.750 | 7.580 | 7.740 | 2,348,061 | +0.10(+1.31%) |
Feb 15, 2022 | 7.260 | 7.640 | 7.250 | 7.640 | 3,659,214 | +0.62(+8.83%) |
Feb 14, 2022 | 6.930 | 7.140 | 6.830 | 7.020 | 1,675,216 | +0.23(+3.39%) |
Feb 11, 2022 | 7.060 | 7.230 | 6.690 | 6.790 | 2,638,418 | -0.37(-5.17%) |
Feb 10, 2022 | 6.960 | 7.365 | 6.950 | 7.160 | 2,101,129 | +0.11(+1.56%) |
Feb 09, 2022 | 6.750 | 7.095 | 6.630 | 7.050 | 2,720,996 | +0.34(+5.07%) |
Feb 08, 2022 | 6.630 | 6.770 | 6.585 | 6.710 | 1,166,100 | +0.11(+1.67%) |
Feb 07, 2022 | 6.450 | 6.685 | 6.450 | 6.600 | 1,505,228 | +0.15(+2.33%) |
Feb 04, 2022 | 6.500 | 6.510 | 6.340 | 6.450 | 1,685,543 | -0.21(-3.15%) |
Feb 03, 2022 | 6.670 | 6.630 | 6.660 | 1,415,881 | -0.14(-2.06%) | |
Feb 02, 2022 | 6.950 | 6.960 | 6.680 | 6.800 | 1,198,070 | -0.17(-2.44%) |