Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.029 | 4.384 | 3.927 | 4.020 | 2,904,710 | -0.02(-0.46%) |
Jan 30, 2023 | 3.917 | 4.057 | 3.899 | 4.039 | 2,638,608 | +0.06(+1.41%) |
Jan 27, 2023 | 3.964 | 4.001 | 3.899 | 3.983 | 789,661 | +0.02(+0.47%) |
Jan 26, 2023 | 4.216 | 4.272 | 3.862 | 3.964 | 2,253,666 | -0.21(-4.92%) |
Jan 25, 2023 | 4.225 | 4.305 | 4.160 | 4.169 | 1,232,891 | -0.09(-2.19%) |
Jan 24, 2023 | 4.281 | 4.300 | 4.169 | 4.263 | 1,010,065 | +0.01(+0.22%) |
Jan 23, 2023 | 4.011 | 4.328 | 4.006 | 4.253 | 1,221,906 | +0.24(+6.05%) |
Jan 20, 2023 | 3.964 | 4.048 | 3.899 | 4.011 | 1,045,353 | +0.09(+2.38%) |
Jan 19, 2023 | 3.927 | 3.964 | 3.899 | 3.917 | 1,173,650 | -0.06(-1.41%) |
Jan 18, 2023 | 4.141 | 4.207 | 3.950 | 3.973 | 1,076,094 | -0.13(-3.18%) |
Jan 17, 2023 | 4.244 | 4.281 | 4.071 | 4.104 | 1,264,499 | -0.16(-3.72%) |
Jan 13, 2023 | 4.356 | 4.444 | 4.263 | 4.263 | 1,145,025 | -0.13(-2.97%) |
Jan 12, 2023 | 4.486 | 4.524 | 4.347 | 4.393 | 1,618,741 | -0.07(-1.67%) |
Jan 11, 2023 | 4.421 | 4.496 | 4.421 | 4.468 | 1,237,839 | +0.07(+1.48%) |
Jan 10, 2023 | 4.356 | 4.412 | 4.258 | 4.402 | 2,052,896 | +0.06(+1.29%) |
Jan 09, 2023 | 4.347 | 4.463 | 4.235 | 4.347 | 1,895,309 | +0.06(+1.30%) |
Jan 06, 2023 | 4.272 | 4.435 | 4.230 | 4.291 | 2,287,402 | +0.09(+2.22%) |
Jan 05, 2023 | 3.908 | 4.211 | 3.871 | 4.197 | 2,858,978 | +0.27(+6.89%) |
Jan 04, 2023 | 3.806 | 3.936 | 3.806 | 3.927 | 2,534,845 | +0.18(+4.73%) |
Jan 03, 2023 | 3.572 | 3.778 | 3.572 | 3.750 | 1,555,148 | +0.21(+5.79%) |
Dec 30, 2022 | 3.423 | 3.563 | 3.414 | 3.544 | 1,123,948 | +0.05(+1.33%) |
Dec 29, 2022 | 3.283 | 3.502 | 3.139 | 3.498 | 2,000,239 | +0.12(+3.59%) |
Dec 28, 2022 | 3.507 | 3.543 | 3.358 | 3.376 | 1,146,363 | -0.14(-3.98%) |
Dec 27, 2022 | 3.535 | 3.544 | 3.470 | 3.516 | 630,609 | -0.02(-0.53%) |
Dec 23, 2022 | 3.451 | 3.554 | 3.432 | 3.535 | 1,342,181 | +0.07(+1.88%) |
Dec 22, 2022 | 3.488 | 3.500 | 3.358 | 3.470 | 1,855,272 | -0.08(-2.36%) |
Dec 21, 2022 | 3.544 | 3.694 | 3.512 | 3.554 | 1,747,623 | +0.04(+1.06%) |
Dec 20, 2022 | 3.460 | 3.563 | 3.423 | 3.516 | 2,020,013 | +0.04(+1.07%) |
Dec 19, 2022 | 3.582 | 3.635 | 3.470 | 3.479 | 1,472,164 | -0.11(-3.12%) |
Dec 16, 2022 | 3.684 | 3.750 | 3.581 | 3.591 | 3,637,517 | -0.14(-3.75%) |
Dec 15, 2022 | 3.861 | 3.908 | 3.712 | 3.731 | 1,677,190 | -0.21(-5.21%) |
Dec 14, 2022 | 3.983 | 4.039 | 3.875 | 3.936 | 1,622,301 | -0.02(-0.47%) |
Dec 13, 2022 | 4.123 | 4.183 | 3.927 | 3.955 | 2,760,664 | -0.06(-1.40%) |
Dec 12, 2022 | 3.572 | 4.053 | 3.572 | 4.011 | 3,438,000 | +0.44(+12.27%) |
Dec 09, 2022 | 3.526 | 3.624 | 3.488 | 3.572 | 815,159 | +0.03(+0.79%) |
Dec 08, 2022 | 3.535 | 3.748 | 3.535 | 3.544 | 1,667,592 | +0.02(+0.53%) |
Dec 07, 2022 | 3.591 | 3.600 | 3.507 | 3.526 | 1,663,984 | -0.07(-2.07%) |
Dec 06, 2022 | 3.703 | 3.703 | 3.488 | 3.600 | 2,544,003 | -0.08(-2.28%) |
Dec 05, 2022 | 3.675 | 3.740 | 3.582 | 3.684 | 1,573,763 | +0.00(+0.00%) |
Dec 02, 2022 | 3.507 | 3.684 | 3.446 | 3.684 | 1,492,973 | +0.11(+3.13%) |
Dec 01, 2022 | 3.563 | 3.619 | 3.526 | 3.572 | 1,001,050 | +0.01(+0.26%) |
Nov 30, 2022 | 3.451 | 3.577 | 3.302 | 3.563 | 2,348,507 | +0.13(+3.80%) |
Nov 29, 2022 | 3.404 | 3.442 | 3.358 | 3.432 | 839,430 | +0.03(+0.82%) |
Nov 28, 2022 | 3.358 | 3.446 | 3.349 | 3.404 | 1,336,555 | +0.01(+0.27%) |
Nov 25, 2022 | 3.432 | 3.451 | 3.386 | 3.395 | 405,851 | -0.05(-1.36%) |
Nov 23, 2022 | 3.404 | 3.460 | 3.367 | 3.442 | 1,063,424 | +0.01(+0.27%) |
Nov 22, 2022 | 3.367 | 3.432 | 3.302 | 3.432 | 1,316,405 | +0.09(+2.79%) |
Nov 21, 2022 | 3.423 | 3.516 | 3.279 | 3.339 | 2,373,647 | -0.03(-0.83%) |
Nov 18, 2022 | 3.376 | 3.414 | 3.218 | 3.367 | 2,960,732 | +0.04(+1.12%) |
Nov 17, 2022 | 3.059 | 3.330 | 3.050 | 3.330 | 3,492,855 | +0.21(+6.89%) |
Nov 16, 2022 | 3.218 | 3.251 | 3.059 | 3.115 | 2,455,489 | -0.15(-4.57%) |
Nov 15, 2022 | 3.162 | 3.311 | 3.162 | 3.265 | 1,910,243 | +0.12(+3.86%) |
Nov 14, 2022 | 3.087 | 3.162 | 3.045 | 3.143 | 2,252,250 | +0.07(+2.12%) |
Nov 11, 2022 | 3.032 | 3.087 | 2.899 | 3.078 | 2,303,347 | +0.06(+1.82%) |
Nov 10, 2022 | 2.959 | 3.142 | 2.949 | 3.023 | 2,547,529 | +0.22(+7.87%) |
Nov 09, 2022 | 2.931 | 2.949 | 2.784 | 2.802 | 1,597,961 | -0.15(-4.98%) |
Nov 08, 2022 | 2.959 | 2.991 | 2.876 | 2.949 | 1,913,988 | +0.01(+0.31%) |
Nov 07, 2022 | 2.867 | 2.991 | 2.866 | 2.940 | 1,840,150 | +0.08(+2.89%) |
Nov 04, 2022 | 2.839 | 2.931 | 2.784 | 2.857 | 1,516,322 | +0.06(+2.30%) |
Nov 03, 2022 | 2.766 | 2.802 | 2.720 | 2.793 | 1,063,252 | -0.02(-0.65%) |
Nov 02, 2022 | 3.050 | 3.050 | 2.802 | 2.812 | 1,915,503 | -0.30(-9.73%) |
Nov 01, 2022 | 2.720 | 3.142 | 2.674 | 3.115 | 3,590,616 | +0.26(+9.00%) |
Oct 31, 2022 | 2.775 | 2.885 | 2.720 | 2.857 | 3,183,703 | +0.08(+2.98%) |
Oct 28, 2022 | 2.692 | 2.784 | 2.655 | 2.775 | 1,424,157 | +0.11(+4.14%) |
Oct 27, 2022 | 2.720 | 2.729 | 2.646 | 2.665 | 1,764,029 | -0.03(-1.02%) |
Oct 26, 2022 | 2.692 | 2.752 | 2.637 | 2.692 | 2,269,731 | +0.01(+0.34%) |
Oct 25, 2022 | 2.683 | 2.738 | 2.660 | 2.683 | 1,412,855 | +0.00(+0.00%) |
Oct 24, 2022 | 2.692 | 2.729 | 2.660 | 2.683 | 1,426,539 | -0.01(-0.34%) |
Oct 21, 2022 | 2.692 | 2.721 | 2.609 | 2.692 | 1,120,856 | +0.02(+0.69%) |
Oct 20, 2022 | 2.720 | 2.784 | 2.665 | 2.674 | 1,625,007 | -0.04(-1.36%) |
Oct 19, 2022 | 2.710 | 2.775 | 2.674 | 2.710 | 1,371,878 | -0.06(-2.32%) |
Oct 18, 2022 | 2.729 | 2.798 | 2.706 | 2.775 | 1,833,244 | +0.11(+4.14%) |
Oct 17, 2022 | 2.619 | 2.683 | 2.609 | 2.665 | 1,898,435 | +0.08(+3.20%) |
Oct 14, 2022 | 2.545 | 2.600 | 2.527 | 2.582 | 1,294,338 | +0.06(+2.18%) |
Oct 13, 2022 | 2.444 | 2.582 | 2.426 | 2.527 | 1,228,657 | -0.01(-0.36%) |
Oct 12, 2022 | 2.518 | 2.591 | 2.481 | 2.536 | 1,773,315 | +0.03(+1.10%) |
Oct 11, 2022 | 2.416 | 2.541 | 2.403 | 2.508 | 1,687,263 | +0.07(+3.02%) |
Oct 10, 2022 | 2.435 | 2.462 | 2.361 | 2.435 | 1,340,660 | +0.00(+0.00%) |
Oct 07, 2022 | 2.361 | 2.453 | 2.352 | 2.435 | 1,929,058 | +0.05(+1.92%) |
Oct 06, 2022 | 2.416 | 2.462 | 2.381 | 2.389 | 1,104,217 | -0.06(-2.26%) |
Oct 05, 2022 | 2.343 | 2.453 | 2.307 | 2.444 | 1,148,299 | +0.03(+1.14%) |
Oct 04, 2022 | 2.260 | 2.416 | 2.260 | 2.416 | 1,633,833 | +0.21(+9.58%) |
Oct 03, 2022 | 2.168 | 2.233 | 2.113 | 2.205 | 1,459,428 | +0.06(+3.00%) |
Sep 30, 2022 | 2.132 | 2.242 | 2.127 | 2.141 | 1,656,974 | -0.03(-1.27%) |
Sep 29, 2022 | 2.269 | 2.271 | 2.132 | 2.168 | 1,785,710 | -0.14(-5.98%) |
Sep 28, 2022 | 2.233 | 2.352 | 2.224 | 2.306 | 1,108,769 | +0.09(+4.15%) |
Sep 27, 2022 | 2.251 | 2.303 | 2.196 | 2.214 | 1,051,251 | -0.02(-0.82%) |
Sep 26, 2022 | 2.407 | 2.453 | 2.224 | 2.233 | 1,962,936 | -0.20(-8.30%) |
Sep 23, 2022 | 2.205 | 2.462 | 2.178 | 2.435 | 3,767,286 | +0.20(+9.05%) |
Sep 22, 2022 | 2.269 | 2.288 | 2.210 | 2.233 | 1,542,851 | -0.05(-2.02%) |
Sep 21, 2022 | 2.352 | 2.371 | 2.269 | 2.279 | 1,482,166 | -0.06(-2.36%) |
Sep 20, 2022 | 2.361 | 2.407 | 2.315 | 2.334 | 1,055,074 | -0.06(-2.31%) |
Sep 19, 2022 | 2.343 | 2.416 | 2.334 | 2.389 | 1,772,609 | +0.00(+0.00%) |
Sep 16, 2022 | 2.352 | 2.403 | 2.306 | 2.389 | 4,800,599 | -0.04(-1.52%) |
Sep 15, 2022 | 2.462 | 2.498 | 2.398 | 2.426 | 1,818,633 | -0.02(-0.75%) |
Sep 14, 2022 | 2.536 | 2.536 | 2.435 | 2.444 | 1,606,407 | -0.08(-3.27%) |
Sep 13, 2022 | 2.710 | 2.710 | 2.499 | 2.527 | 1,694,298 | -0.25(-8.94%) |
Sep 12, 2022 | 2.784 | 2.830 | 2.747 | 2.775 | 2,685,833 | +0.01(+0.33%) |
Sep 09, 2022 | 2.600 | 2.784 | 2.582 | 2.766 | 1,762,834 | +0.17(+6.74%) |
Sep 08, 2022 | 2.554 | 2.600 | 2.527 | 2.591 | 1,684,582 | +0.01(+0.36%) |
Sep 07, 2022 | 2.536 | 2.600 | 2.490 | 2.582 | 2,596,935 | +0.04(+1.44%) |
Sep 06, 2022 | 2.591 | 2.591 | 2.482 | 2.545 | 2,072,103 | -0.04(-1.42%) |
Sep 02, 2022 | 2.628 | 2.655 | 2.559 | 2.582 | 1,549,753 | -0.02(-0.71%) |
Sep 01, 2022 | 2.619 | 2.637 | 2.531 | 2.600 | 2,141,805 | -0.06(-2.08%) |
Aug 31, 2022 | 2.747 | 2.766 | 2.637 | 2.655 | 1,484,885 | -0.07(-2.69%) |
Aug 30, 2022 | 2.775 | 2.779 | 2.697 | 2.729 | 1,526,814 | -0.01(-0.34%) |
Aug 29, 2022 | 2.775 | 2.793 | 2.729 | 2.738 | 1,196,530 | -0.06(-2.29%) |
Aug 26, 2022 | 2.949 | 2.949 | 2.784 | 2.802 | 1,498,374 | -0.14(-4.69%) |
Aug 25, 2022 | 2.839 | 2.959 | 2.807 | 2.940 | 1,697,564 | +0.12(+4.23%) |
Aug 24, 2022 | 2.867 | 2.894 | 2.789 | 2.821 | 2,190,093 | -0.06(-2.23%) |
Aug 23, 2022 | 2.931 | 2.959 | 2.867 | 2.885 | 1,656,847 | -0.03(-0.95%) |
Aug 22, 2022 | 2.995 | 2.995 | 2.848 | 2.913 | 2,261,731 | -0.15(-4.80%) |
Aug 19, 2022 | 3.161 | 3.170 | 3.050 | 3.060 | 1,285,152 | -0.12(-3.76%) |
Aug 18, 2022 | 3.188 | 3.242 | 3.125 | 3.179 | 1,072,624 | -0.02(-0.57%) |
Aug 17, 2022 | 3.242 | 3.242 | 3.084 | 3.197 | 1,787,824 | +0.04(+1.15%) |
Aug 16, 2022 | 3.161 | 3.161 | 3.052 | 3.161 | 1,482,935 | +0.02(+0.58%) |
Aug 15, 2022 | 3.079 | 3.170 | 3.070 | 3.143 | 1,709,745 | +0.02(+0.58%) |
Aug 12, 2022 | 3.079 | 3.138 | 3.066 | 3.125 | 866,949 | +0.05(+1.77%) |
Aug 11, 2022 | 2.971 | 3.134 | 2.971 | 3.070 | 1,696,330 | +0.13(+4.31%) |
Aug 10, 2022 | 2.935 | 2.980 | 2.898 | 2.944 | 1,924,852 | +0.08(+2.85%) |
Aug 09, 2022 | 2.944 | 2.944 | 2.835 | 2.862 | 2,264,694 | -0.10(-3.36%) |
Aug 08, 2022 | 2.935 | 3.034 | 2.925 | 2.962 | 1,522,994 | +0.04(+1.24%) |
Aug 05, 2022 | 2.898 | 2.980 | 2.880 | 2.925 | 1,942,810 | +0.00(+0.00%) |
Aug 04, 2022 | 2.944 | 2.971 | 2.885 | 2.925 | 2,073,073 | -0.04(-1.22%) |
Aug 03, 2022 | 2.998 | 3.017 | 2.925 | 2.962 | 2,228,144 | -0.02(-0.61%) |
Aug 02, 2022 | 3.070 | 3.088 | 2.966 | 2.980 | 2,624,229 | -0.04(-1.20%) |
Aug 01, 2022 | 2.980 | 3.125 | 2.871 | 3.016 | 3,719,762 | +0.05(+1.83%) |
Jul 29, 2022 | 3.079 | 3.116 | 2.953 | 2.962 | 3,198,368 | -0.13(-4.11%) |
Jul 28, 2022 | 3.523 | 3.559 | 3.079 | 3.088 | 4,445,242 | -0.66(-17.63%) |
Jul 27, 2022 | 3.641 | 3.768 | 3.514 | 3.750 | 1,759,958 | +0.16(+4.55%) |
Jul 26, 2022 | 3.677 | 3.718 | 3.569 | 3.587 | 1,270,936 | -0.14(-3.65%) |
Jul 25, 2022 | 3.723 | 3.754 | 3.668 | 3.723 | 1,008,660 | +0.00(+0.00%) |
Jul 22, 2022 | 3.795 | 3.795 | 3.659 | 3.723 | 1,120,281 | -0.09(-2.38%) |
Jul 21, 2022 | 3.614 | 3.813 | 3.591 | 3.813 | 1,510,156 | +0.15(+4.21%) |
Jul 20, 2022 | 3.632 | 3.795 | 3.623 | 3.659 | 3,504,398 | +0.03(+0.75%) |
Jul 19, 2022 | 3.514 | 3.668 | 3.513 | 3.632 | 2,138,571 | +0.17(+4.97%) |
Jul 18, 2022 | 3.369 | 3.505 | 3.369 | 3.460 | 1,669,779 | +0.12(+3.52%) |
Jul 15, 2022 | 3.279 | 3.342 | 3.197 | 3.342 | 1,388,541 | +0.14(+4.24%) |
Jul 14, 2022 | 3.197 | 3.229 | 3.143 | 3.206 | 1,430,975 | -0.08(-2.48%) |
Jul 13, 2022 | 3.233 | 3.288 | 3.170 | 3.288 | 1,275,221 | +0.01(+0.28%) |
Jul 12, 2022 | 3.188 | 3.333 | 3.188 | 3.279 | 1,169,897 | +0.07(+2.26%) |
Jul 11, 2022 | 3.270 | 3.305 | 3.193 | 3.206 | 1,048,296 | -0.10(-3.01%) |
Jul 08, 2022 | 3.297 | 3.365 | 3.233 | 3.306 | 1,116,089 | +0.01(+0.27%) |
Jul 07, 2022 | 3.197 | 3.351 | 3.188 | 3.297 | 1,826,821 | +0.12(+3.70%) |
Jul 06, 2022 | 3.297 | 3.351 | 3.170 | 3.179 | 1,656,482 | -0.15(-4.62%) |
Jul 05, 2022 | 3.252 | 3.333 | 3.134 | 3.333 | 2,238,679 | +0.00(+0.00%) |
Jul 01, 2022 | 3.270 | 3.351 | 3.252 | 3.333 | 1,267,614 | +0.05(+1.66%) |
Jun 30, 2022 | 3.279 | 3.288 | 3.179 | 3.279 | 2,156,381 | -0.04(-1.09%) |
Jun 29, 2022 | 3.415 | 3.433 | 3.252 | 3.315 | 1,626,100 | -0.11(-3.17%) |
Jun 28, 2022 | 3.578 | 3.614 | 3.415 | 3.424 | 1,207,536 | -0.11(-3.08%) |
Jun 27, 2022 | 3.523 | 3.569 | 3.442 | 3.532 | 2,337,753 | +0.03(+0.78%) |
Jun 24, 2022 | 3.396 | 3.505 | 3.396 | 3.505 | 3,000,744 | +0.11(+3.20%) |
Jun 23, 2022 | 3.396 | 3.424 | 3.292 | 3.396 | 1,204,364 | +0.04(+1.08%) |
Jun 22, 2022 | 3.279 | 3.437 | 3.233 | 3.360 | 2,201,477 | +0.05(+1.64%) |
Jun 21, 2022 | 3.369 | 3.478 | 3.242 | 3.306 | 3,027,970 | +0.02(+0.55%) |
Jun 17, 2022 | 3.279 | 3.383 | 3.206 | 3.288 | 4,531,096 | -0.01(-0.27%) |
Jun 16, 2022 | 3.559 | 3.559 | 3.279 | 3.297 | 4,189,993 | -0.33(-9.00%) |
Jun 15, 2022 | 3.650 | 3.704 | 3.559 | 3.623 | 3,470,616 | +0.00(+0.00%) |
Jun 14, 2022 | 3.732 | 3.822 | 3.605 | 3.623 | 2,104,954 | -0.12(-3.15%) |
Jun 13, 2022 | 3.895 | 3.895 | 3.709 | 3.741 | 2,095,221 | -0.24(-6.14%) |
Jun 10, 2022 | 4.076 | 4.103 | 3.913 | 3.985 | 1,602,226 | -0.13(-3.08%) |
Jun 09, 2022 | 4.230 | 4.284 | 4.112 | 4.112 | 1,399,930 | -0.14(-3.40%) |
Jun 08, 2022 | 4.320 | 4.347 | 4.216 | 4.257 | 1,003,101 | -0.05(-1.05%) |
Jun 07, 2022 | 4.384 | 4.384 | 4.248 | 4.302 | 1,007,861 | -0.15(-3.46%) |
Jun 06, 2022 | 4.402 | 4.474 | 4.307 | 4.456 | 2,324,354 | +0.05(+1.23%) |
Jun 03, 2022 | 4.447 | 4.492 | 4.357 | 4.402 | 1,675,439 | -0.07(-1.62%) |
Jun 02, 2022 | 4.311 | 4.492 | 4.289 | 4.474 | 1,919,833 | +0.18(+4.22%) |
Jun 01, 2022 | 4.275 | 4.334 | 4.094 | 4.293 | 2,324,789 | +0.05(+1.28%) |
May 31, 2022 | 4.148 | 4.266 | 4.116 | 4.239 | 2,067,497 | +0.02(+0.43%) |
May 27, 2022 | 4.094 | 4.230 | 4.076 | 4.221 | 1,246,728 | +0.12(+2.87%) |
May 26, 2022 | 4.049 | 4.144 | 3.985 | 4.103 | 1,688,855 | +0.08(+2.03%) |
May 25, 2022 | 3.931 | 4.085 | 3.913 | 4.021 | 1,132,151 | +0.09(+2.30%) |
May 24, 2022 | 4.130 | 4.130 | 3.872 | 3.931 | 1,632,867 | -0.25(-6.06%) |
May 23, 2022 | 4.166 | 4.207 | 4.058 | 4.184 | 1,621,376 | +0.08(+1.99%) |
May 20, 2022 | 4.248 | 4.248 | 4.003 | 4.103 | 1,832,357 | -0.05(-1.09%) |
May 19, 2022 | 4.112 | 4.274 | 4.094 | 4.148 | 2,255,919 | -0.01(-0.22%) |
May 18, 2022 | 4.283 | 4.350 | 4.126 | 4.157 | 1,602,793 | -0.21(-4.72%) |
May 17, 2022 | 4.148 | 4.372 | 4.148 | 4.363 | 1,628,911 | +0.27(+6.56%) |
May 16, 2022 | 4.032 | 4.171 | 4.014 | 4.094 | 1,644,395 | +0.02(+0.44%) |
May 13, 2022 | 4.121 | 4.180 | 4.041 | 4.077 | 1,715,543 | +0.03(+0.66%) |
May 12, 2022 | 3.924 | 4.050 | 3.853 | 4.050 | 2,959,774 | +0.09(+2.26%) |
May 11, 2022 | 4.103 | 4.191 | 3.906 | 3.960 | 2,505,188 | -0.12(-2.86%) |
May 10, 2022 | 4.327 | 4.372 | 3.965 | 4.077 | 2,168,902 | -0.16(-3.81%) |
May 09, 2022 | 4.238 | 4.372 | 4.175 | 4.238 | 1,350,085 | -0.06(-1.46%) |
May 06, 2022 | 4.426 | 4.453 | 4.229 | 4.301 | 1,653,228 | -0.13(-2.83%) |
May 05, 2022 | 4.489 | 4.524 | 4.336 | 4.426 | 1,720,130 | -0.14(-3.14%) |
May 04, 2022 | 4.560 | 4.614 | 4.381 | 4.569 | 1,897,572 | +0.04(+0.79%) |
May 03, 2022 | 4.533 | 4.569 | 4.354 | 4.533 | 2,989,434 | +0.01(+0.20%) |
May 02, 2022 | 4.748 | 4.775 | 4.444 | 4.524 | 3,866,722 | -0.20(-4.17%) |
Apr 29, 2022 | 4.704 | 5.120 | 4.695 | 4.722 | 3,069,764 | -0.04(-0.94%) |
Apr 28, 2022 | 4.327 | 4.905 | 4.283 | 4.766 | 9,169,938 | +0.90(+23.43%) |
Apr 27, 2022 | 3.978 | 4.027 | 3.853 | 3.861 | 5,078,767 | -0.14(-3.58%) |
Apr 26, 2022 | 4.032 | 4.059 | 3.960 | 4.005 | 2,613,856 | -0.13(-3.25%) |
Apr 25, 2022 | 4.032 | 4.153 | 4.000 | 4.139 | 2,392,582 | +0.05(+1.32%) |
Apr 22, 2022 | 4.139 | 4.153 | 4.059 | 4.085 | 1,994,684 | -0.11(-2.56%) |
Apr 21, 2022 | 4.283 | 4.345 | 4.157 | 4.193 | 1,685,430 | -0.04(-0.85%) |
Apr 20, 2022 | 4.354 | 4.368 | 4.202 | 4.229 | 2,147,403 | -0.07(-1.67%) |
Apr 19, 2022 | 4.166 | 4.327 | 4.148 | 4.301 | 2,544,769 | +0.16(+3.90%) |
Apr 18, 2022 | 4.265 | 4.283 | 4.108 | 4.139 | 2,945,093 | -0.16(-3.75%) |
Apr 14, 2022 | 4.498 | 4.560 | 4.301 | 4.301 | 1,576,558 | -0.18(-4.00%) |
Apr 13, 2022 | 4.417 | 4.489 | 4.318 | 4.480 | 1,241,030 | +0.09(+2.04%) |
Apr 12, 2022 | 4.417 | 4.498 | 4.372 | 4.390 | 2,102,631 | +0.04(+0.82%) |
Apr 11, 2022 | 4.408 | 4.538 | 4.327 | 4.354 | 1,897,154 | -0.08(-1.82%) |
Apr 08, 2022 | 4.372 | 4.435 | 4.278 | 4.435 | 2,266,798 | +0.07(+1.64%) |
Apr 07, 2022 | 4.462 | 4.516 | 4.309 | 4.363 | 2,632,514 | -0.04(-1.02%) |
Apr 06, 2022 | 4.489 | 4.542 | 4.408 | 4.408 | 3,058,314 | -0.12(-2.57%) |
Apr 05, 2022 | 4.686 | 4.775 | 4.516 | 4.524 | 2,049,142 | -0.20(-4.17%) |
Apr 04, 2022 | 4.614 | 4.793 | 4.606 | 4.722 | 1,725,491 | +0.08(+1.74%) |
Apr 01, 2022 | 4.686 | 4.731 | 4.578 | 4.641 | 1,981,671 | -0.02(-0.38%) |
Mar 31, 2022 | 4.740 | 4.775 | 4.650 | 4.659 | 1,384,906 | -0.12(-2.44%) |
Mar 30, 2022 | 4.937 | 4.972 | 4.748 | 4.775 | 955,012 | -0.18(-3.62%) |
Mar 29, 2022 | 4.695 | 4.963 | 4.686 | 4.955 | 2,895,685 | +0.34(+7.38%) |
Mar 28, 2022 | 4.632 | 4.636 | 4.507 | 4.614 | 1,013,814 | -0.01(-0.19%) |
Mar 25, 2022 | 4.596 | 4.677 | 4.574 | 4.623 | 1,183,172 | -0.01(-0.19%) |
Mar 24, 2022 | 4.587 | 4.650 | 4.498 | 4.632 | 908,420 | +0.07(+1.57%) |
Mar 23, 2022 | 4.677 | 4.694 | 4.560 | 4.560 | 1,113,839 | -0.19(-3.96%) |
Mar 22, 2022 | 4.713 | 4.825 | 4.690 | 4.748 | 1,216,024 | +0.11(+2.32%) |
Mar 21, 2022 | 4.766 | 4.838 | 4.605 | 4.641 | 1,526,860 | -0.15(-3.18%) |
Mar 18, 2022 | 4.686 | 4.802 | 4.578 | 4.793 | 4,033,353 | +0.14(+3.08%) |
Mar 17, 2022 | 4.569 | 4.704 | 4.542 | 4.650 | 1,324,895 | +0.04(+0.97%) |
Mar 16, 2022 | 4.453 | 4.614 | 4.444 | 4.605 | 1,916,893 | +0.19(+4.26%) |
Mar 15, 2022 | 4.345 | 4.462 | 4.336 | 4.417 | 1,136,948 | +0.07(+1.65%) |
Mar 14, 2022 | 4.435 | 4.520 | 4.327 | 4.345 | 1,180,435 | -0.06(-1.42%) |
Mar 11, 2022 | 4.453 | 4.533 | 4.381 | 4.408 | 1,435,676 | -0.02(-0.40%) |
Mar 10, 2022 | 4.372 | 4.444 | 4.336 | 4.426 | 1,031,323 | -0.04(-0.80%) |
Mar 09, 2022 | 4.444 | 4.533 | 4.399 | 4.462 | 1,476,167 | +0.12(+2.68%) |
Mar 08, 2022 | 4.274 | 4.471 | 4.229 | 4.345 | 1,397,925 | +0.09(+2.11%) |
Mar 07, 2022 | 4.336 | 4.345 | 4.202 | 4.256 | 1,826,207 | -0.09(-2.06%) |
Mar 04, 2022 | 4.435 | 4.484 | 4.327 | 4.345 | 1,555,344 | -0.13(-2.81%) |
Mar 03, 2022 | 4.560 | 4.560 | 4.408 | 4.471 | 1,471,750 | -0.04(-0.99%) |
Mar 02, 2022 | 4.435 | 4.560 | 4.408 | 4.516 | 1,951,671 | +0.12(+2.65%) |
Mar 01, 2022 | 4.444 | 4.507 | 4.350 | 4.399 | 2,440,518 | -0.06(-1.41%) |
Feb 28, 2022 | 4.354 | 4.498 | 4.340 | 4.462 | 2,005,517 | +0.06(+1.43%) |
Feb 25, 2022 | 4.274 | 4.435 | 4.309 | 4.399 | 2,550,333 | +0.11(+2.51%) |
Feb 24, 2022 | 3.951 | 4.301 | 3.915 | 4.292 | 2,335,005 | +0.10(+2.35%) |
Feb 23, 2022 | 4.256 | 4.327 | 4.189 | 4.193 | 1,715,940 | -0.03(-0.64%) |
Feb 22, 2022 | 4.238 | 4.318 | 4.193 | 4.220 | 2,381,644 | -0.04(-0.84%) |
Feb 18, 2022 | 4.256 | 0 | -0.04(-0.84%) | |||
Feb 17, 2022 | 4.292 | 4.381 | 4.274 | 4.292 | 2,121,906 | -0.04(-1.03%) |
Feb 16, 2022 | 4.390 | 4.447 | 4.336 | 4.336 | 2,244,870 | -0.08(-1.81%) |
Feb 15, 2022 | 4.425 | 4.505 | 4.398 | 4.416 | 3,081,739 | +0.13(+3.11%) |
Feb 14, 2022 | 4.372 | 4.452 | 4.270 | 4.283 | 3,554,199 | -0.07(-1.63%) |
Feb 11, 2022 | 4.390 | 4.551 | 4.323 | 4.354 | 2,995,794 | -0.03(-0.61%) |
Feb 10, 2022 | 4.407 | 4.536 | 4.327 | 4.381 | 2,628,909 | -0.14(-3.14%) |
Feb 09, 2022 | 4.496 | 4.576 | 4.434 | 4.523 | 3,466,484 | +0.05(+1.19%) |
Feb 08, 2022 | 4.230 | 4.478 | 4.230 | 4.469 | 3,450,402 | +0.20(+4.78%) |
Feb 07, 2022 | 4.203 | 4.354 | 4.203 | 4.265 | 2,398,722 | +0.03(+0.63%) |
Feb 04, 2022 | 4.274 | 4.363 | 4.101 | 4.239 | 4,586,122 | -0.03(-0.62%) |
Feb 03, 2022 | 4.336 | 4.257 | 4.265 | 6,841,429 | -0.11(-2.43%) | |
Feb 02, 2022 | 4.593 | 4.647 | 4.221 | 4.372 | 7,429,536 | -0.25(-5.37%) |