Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.920 | 7.110 | 6.860 | 6.990 | 19,947,416 | +0.14(+2.04%) |
Feb 27, 2023 | 6.610 | 7.000 | 6.610 | 6.850 | 15,715,297 | +0.10(+1.48%) |
Feb 24, 2023 | 6.380 | 6.780 | 6.305 | 6.750 | 24,406,876 | +0.23(+3.53%) |
Feb 23, 2023 | 6.200 | 6.550 | 6.200 | 6.520 | 29,704,468 | +0.42(+6.89%) |
Feb 22, 2023 | 6.410 | 6.500 | 5.610 | 6.100 | 53,593,144 | -0.74(-10.82%) |
Feb 21, 2023 | 6.930 | 7.160 | 6.730 | 6.840 | 23,531,836 | -0.17(-2.43%) |
Feb 17, 2023 | 7.330 | 7.410 | 7.000 | 7.010 | 23,851,380 | -0.48(-6.41%) |
Feb 16, 2023 | 7.440 | 7.690 | 7.440 | 7.490 | 12,283,592 | -0.12(-1.58%) |
Feb 15, 2023 | 7.440 | 7.645 | 7.220 | 7.610 | 17,945,096 | +0.08(+1.06%) |
Feb 14, 2023 | 7.270 | 7.590 | 7.185 | 7.530 | 14,527,638 | +0.19(+2.59%) |
Feb 13, 2023 | 7.210 | 7.490 | 7.040 | 7.340 | 17,734,802 | -0.01(-0.14%) |
Feb 10, 2023 | 7.240 | 7.549 | 7.200 | 7.350 | 24,689,432 | -0.02(-0.27%) |
Feb 09, 2023 | 7.500 | 7.530 | 7.300 | 7.370 | 17,029,632 | -0.15(-1.99%) |
Feb 08, 2023 | 7.360 | 7.600 | 7.222 | 7.520 | 25,908,956 | +0.15(+2.04%) |
Feb 07, 2023 | 6.990 | 7.400 | 6.990 | 7.370 | 20,861,264 | +0.43(+6.20%) |
Feb 06, 2023 | 6.970 | 7.070 | 6.800 | 6.940 | 19,648,482 | -0.02(-0.29%) |
Feb 03, 2023 | 6.950 | 7.400 | 6.930 | 6.960 | 27,089,648 | -0.01(-0.14%) |
Feb 02, 2023 | 7.160 | 7.210 | 6.800 | 6.970 | 30,425,508 | -0.17(-2.38%) |
Feb 01, 2023 | 6.940 | 7.230 | 6.740 | 7.140 | 38,207,888 | +0.40(+5.93%) |
Jan 31, 2023 | 6.440 | 6.830 | 6.420 | 6.740 | 17,551,446 | +0.25(+3.85%) |
Jan 30, 2023 | 6.500 | 6.680 | 6.430 | 6.490 | 20,228,996 | -0.14(-2.11%) |
Jan 27, 2023 | 6.660 | 6.765 | 6.400 | 6.630 | 34,682,768 | -0.03(-0.45%) |
Jan 26, 2023 | 6.500 | 6.690 | 6.230 | 6.660 | 26,853,576 | +0.24(+3.74%) |
Jan 25, 2023 | 6.210 | 6.470 | 6.090 | 6.420 | 29,301,130 | +0.18(+2.88%) |
Jan 24, 2023 | 5.500 | 7.540 | 5.000 | 6.240 | 17,407,484 | +0.01(+0.16%) |
Jan 23, 2023 | 6.130 | 6.310 | 6.030 | 6.230 | 30,230,624 | +0.22(+3.66%) |
Jan 20, 2023 | 5.890 | 6.048 | 5.720 | 6.010 | 18,871,248 | +0.30(+5.25%) |
Jan 19, 2023 | 5.730 | 5.890 | 5.570 | 5.710 | 23,497,098 | -0.02(-0.35%) |
Jan 18, 2023 | 6.130 | 6.180 | 5.720 | 5.730 | 35,302,868 | -0.34(-5.60%) |
Jan 17, 2023 | 5.640 | 6.090 | 5.600 | 6.070 | 43,385,716 | +0.41(+7.24%) |
Jan 13, 2023 | 5.520 | 5.670 | 5.400 | 5.660 | 24,911,030 | +0.21(+3.85%) |
Jan 12, 2023 | 5.450 | 5.800 | 5.380 | 5.450 | 38,676,272 | +0.03(+0.55%) |
Jan 11, 2023 | 5.490 | 5.520 | 5.230 | 5.420 | 30,761,504 | +0.03(+0.56%) |
Jan 10, 2023 | 5.210 | 5.490 | 5.120 | 5.390 | 29,910,956 | +0.15(+2.86%) |
Jan 09, 2023 | 5.010 | 5.365 | 5.000 | 5.240 | 41,265,308 | +0.34(+6.94%) |
Jan 06, 2023 | 4.660 | 5.000 | 4.620 | 4.900 | 31,208,208 | +0.30(+6.52%) |
Jan 05, 2023 | 4.280 | 4.600 | 4.260 | 4.600 | 16,601,159 | +0.33(+7.73%) |
Jan 04, 2023 | 4.210 | 4.445 | 4.160 | 4.270 | 15,728,533 | -0.05(-1.16%) |
Jan 03, 2023 | 4.500 | 4.620 | 4.250 | 4.320 | 17,227,154 | -0.24(-5.26%) |
Dec 30, 2022 | 4.500 | 4.590 | 4.490 | 4.560 | 9,536,014 | +0.00(+0.00%) |
Dec 29, 2022 | 4.490 | 4.645 | 4.470 | 4.560 | 10,356,787 | +0.01(+0.22%) |
Dec 28, 2022 | 4.680 | 4.720 | 4.460 | 4.550 | 13,724,771 | -0.18(-3.81%) |
Dec 27, 2022 | 4.670 | 4.790 | 4.590 | 4.730 | 12,981,950 | +0.06(+1.28%) |
Dec 23, 2022 | 4.550 | 4.675 | 4.500 | 4.670 | 13,877,768 | +0.20(+4.47%) |
Dec 22, 2022 | 4.590 | 4.590 | 4.385 | 4.470 | 16,728,380 | -0.12(-2.61%) |
Dec 21, 2022 | 4.500 | 4.650 | 4.470 | 4.590 | 20,488,756 | +0.14(+3.15%) |
Dec 20, 2022 | 4.170 | 4.480 | 4.130 | 4.450 | 15,168,957 | +0.28(+6.71%) |
Dec 19, 2022 | 4.340 | 4.380 | 4.150 | 4.170 | 12,783,027 | -0.11(-2.57%) |
Dec 16, 2022 | 4.060 | 4.330 | 4.030 | 4.280 | 21,184,176 | +0.04(+0.94%) |
Dec 15, 2022 | 4.190 | 4.400 | 4.160 | 4.240 | 20,152,388 | -0.13(-2.97%) |
Dec 14, 2022 | 4.120 | 4.450 | 4.065 | 4.370 | 32,252,984 | +0.25(+6.07%) |
Dec 13, 2022 | 4.100 | 4.140 | 3.970 | 4.120 | 20,322,184 | +0.21(+5.37%) |
Dec 12, 2022 | 3.760 | 3.975 | 3.710 | 3.910 | 13,363,269 | +0.18(+4.83%) |
Dec 09, 2022 | 3.870 | 3.920 | 3.730 | 3.730 | 12,008,452 | -0.11(-2.86%) |
Dec 08, 2022 | 3.880 | 4.090 | 3.830 | 3.840 | 25,165,360 | +0.17(+4.63%) |
Dec 07, 2022 | 3.900 | 3.920 | 3.650 | 3.670 | 22,969,028 | -0.19(-4.92%) |
Dec 06, 2022 | 3.960 | 4.040 | 3.780 | 3.860 | 23,006,080 | -0.11(-2.77%) |
Dec 05, 2022 | 4.280 | 4.280 | 3.960 | 3.970 | 17,977,574 | -0.22(-5.25%) |
Dec 02, 2022 | 4.020 | 4.190 | 3.980 | 4.190 | 13,381,836 | +0.12(+2.95%) |
Dec 01, 2022 | 4.300 | 4.400 | 4.070 | 4.070 | 17,621,556 | -0.18(-4.24%) |
Nov 30, 2022 | 4.180 | 4.250 | 4.060 | 4.250 | 19,334,532 | +0.19(+4.68%) |
Nov 29, 2022 | 3.980 | 4.080 | 3.950 | 4.060 | 20,611,280 | +0.18(+4.64%) |
Nov 28, 2022 | 3.910 | 4.000 | 3.880 | 3.880 | 15,192,991 | -0.18(-4.43%) |
Nov 25, 2022 | 4.080 | 4.150 | 4.050 | 4.060 | 5,781,006 | -0.01(-0.25%) |
Nov 23, 2022 | 3.980 | 4.090 | 3.920 | 4.070 | 15,613,674 | -0.02(-0.49%) |
Nov 22, 2022 | 4.100 | 4.220 | 4.070 | 4.090 | 22,429,096 | +0.09(+2.25%) |
Nov 21, 2022 | 4.000 | 4.046 | 3.735 | 4.000 | 36,985,332 | -0.14(-3.38%) |
Nov 18, 2022 | 4.110 | 4.190 | 3.990 | 4.140 | 19,447,910 | -0.08(-1.90%) |
Nov 17, 2022 | 4.180 | 4.280 | 4.110 | 4.220 | 19,689,808 | -0.06(-1.40%) |
Nov 16, 2022 | 4.400 | 4.430 | 4.260 | 4.280 | 18,557,484 | -0.17(-3.82%) |
Nov 15, 2022 | 4.530 | 4.580 | 4.410 | 4.450 | 24,343,088 | +0.02(+0.45%) |
Nov 14, 2022 | 4.400 | 4.580 | 4.370 | 4.430 | 28,558,828 | +0.01(+0.23%) |
Nov 11, 2022 | 4.110 | 4.540 | 4.106 | 4.420 | 37,934,768 | +0.43(+10.78%) |
Nov 10, 2022 | 4.040 | 4.050 | 3.890 | 3.990 | 19,360,064 | +0.14(+3.64%) |
Nov 09, 2022 | 4.100 | 4.160 | 3.850 | 3.850 | 25,117,552 | -0.34(-8.11%) |
Nov 08, 2022 | 4.250 | 4.280 | 4.120 | 4.190 | 19,024,708 | -0.07(-1.64%) |
Nov 07, 2022 | 4.080 | 4.280 | 4.080 | 4.260 | 24,246,766 | +0.20(+4.93%) |
Nov 04, 2022 | 4.260 | 4.340 | 3.980 | 4.060 | 36,161,592 | -0.10(-2.40%) |
Nov 03, 2022 | 3.600 | 4.190 | 3.580 | 4.160 | 54,553,992 | +0.55(+15.24%) |
Nov 02, 2022 | 3.660 | 3.610 | 30,713,638 | -0.05(-1.37%) | ||
Nov 01, 2022 | 3.800 | 3.820 | 3.550 | 3.660 | 21,765,896 | -0.02(-0.54%) |
Oct 31, 2022 | 3.560 | 3.780 | 3.540 | 3.680 | 21,335,172 | +0.06(+1.66%) |
Oct 28, 2022 | 3.640 | 3.670 | 3.510 | 3.620 | 18,228,488 | -0.02(-0.55%) |
Oct 27, 2022 | 3.780 | 3.830 | 3.630 | 3.640 | 26,843,428 | -0.07(-1.89%) |
Oct 26, 2022 | 3.610 | 3.800 | 3.595 | 3.710 | 30,469,772 | +0.15(+4.21%) |
Oct 25, 2022 | 3.500 | 3.635 | 3.440 | 3.560 | 21,013,380 | +0.05(+1.42%) |
Oct 24, 2022 | 3.500 | 3.600 | 3.470 | 3.510 | 21,631,860 | -0.08(-2.23%) |
Oct 21, 2022 | 3.430 | 3.640 | 3.400 | 3.590 | 29,747,548 | +0.19(+5.59%) |
Oct 20, 2022 | 3.430 | 3.505 | 3.380 | 3.400 | 27,113,914 | +0.03(+0.89%) |
Oct 19, 2022 | 3.190 | 3.370 | 3.140 | 3.370 | 32,225,716 | +0.25(+8.01%) |
Oct 18, 2022 | 3.180 | 3.225 | 3.030 | 3.120 | 18,010,712 | +0.03(+0.97%) |
Oct 17, 2022 | 3.000 | 3.110 | 2.960 | 3.090 | 21,503,484 | +0.18(+6.19%) |
Oct 14, 2022 | 2.920 | 3.000 | 2.870 | 2.910 | 15,470,335 | -0.04(-1.36%) |
Oct 13, 2022 | 2.780 | 2.970 | 2.740 | 2.950 | 21,457,174 | +0.09(+3.15%) |
Oct 12, 2022 | 2.890 | 2.935 | 2.800 | 2.860 | 16,549,223 | -0.08(-2.72%) |
Oct 11, 2022 | 2.910 | 3.000 | 2.835 | 2.940 | 25,705,796 | -0.06(-2.00%) |
Oct 10, 2022 | 3.050 | 3.100 | 2.950 | 3.000 | 21,223,372 | -0.09(-2.91%) |
Oct 07, 2022 | 3.170 | 3.240 | 3.070 | 3.090 | 32,600,528 | -0.11(-3.44%) |
Oct 06, 2022 | 3.090 | 3.230 | 3.050 | 3.200 | 61,497,568 | +0.20(+6.67%) |
Oct 05, 2022 | 2.850 | 3.020 | 2.830 | 3.000 | 30,955,174 | +0.10(+3.45%) |
Oct 04, 2022 | 2.780 | 2.910 | 2.730 | 2.900 | 34,378,156 | +0.23(+8.61%) |
Oct 03, 2022 | 2.600 | 2.695 | 2.570 | 2.670 | 21,845,184 | +0.20(+8.10%) |
Sep 30, 2022 | 2.500 | 2.580 | 2.450 | 2.470 | 22,374,804 | -0.01(-0.40%) |
Sep 29, 2022 | 2.640 | 2.650 | 2.420 | 2.480 | 30,484,120 | -0.25(-9.16%) |
Sep 28, 2022 | 2.540 | 2.730 | 2.480 | 2.730 | 33,290,316 | +0.25(+10.08%) |
Sep 27, 2022 | 2.510 | 2.635 | 2.440 | 2.480 | 40,753,764 | +0.09(+3.77%) |
Sep 26, 2022 | 2.360 | 2.440 | 2.340 | 2.390 | 32,293,964 | +0.03(+1.27%) |
Sep 23, 2022 | 2.450 | 2.460 | 2.330 | 2.360 | 35,930,448 | -0.19(-7.45%) |
Sep 22, 2022 | 2.710 | 2.760 | 2.550 | 2.550 | 33,483,904 | -0.13(-4.85%) |
Sep 21, 2022 | 2.810 | 2.860 | 2.670 | 2.680 | 28,243,454 | -0.05(-1.83%) |
Sep 20, 2022 | 2.910 | 2.910 | 2.700 | 2.730 | 43,640,324 | -0.21(-7.14%) |
Sep 19, 2022 | 2.930 | 3.010 | 2.900 | 2.940 | 25,602,500 | -0.09(-2.97%) |
Sep 16, 2022 | 3.220 | 3.220 | 3.000 | 3.030 | 33,333,272 | -0.20(-6.19%) |
Sep 15, 2022 | 3.310 | 3.330 | 3.220 | 3.230 | 26,284,748 | -0.18(-5.28%) |
Sep 14, 2022 | 3.580 | 3.610 | 3.330 | 3.410 | 43,795,776 | -0.24(-6.58%) |
Sep 13, 2022 | 3.790 | 3.860 | 3.650 | 3.650 | 17,317,402 | -0.26(-6.65%) |
Sep 12, 2022 | 3.840 | 3.910 | 3.780 | 3.910 | 11,689,778 | +0.16(+4.27%) |
Sep 09, 2022 | 3.700 | 3.780 | 3.650 | 3.750 | 13,859,539 | +0.15(+4.17%) |
Sep 08, 2022 | 3.550 | 3.660 | 3.510 | 3.600 | 11,523,669 | +0.04(+1.12%) |
Sep 07, 2022 | 3.500 | 3.620 | 3.430 | 3.560 | 11,529,743 | +0.00(+0.00%) |
Sep 06, 2022 | 3.660 | 3.680 | 3.465 | 3.560 | 14,262,358 | +0.00(+0.00%) |
Sep 02, 2022 | 3.480 | 3.620 | 3.415 | 3.560 | 15,573,509 | +0.16(+4.71%) |
Sep 01, 2022 | 3.550 | 3.575 | 3.360 | 3.400 | 16,093,599 | -0.22(-6.08%) |
Aug 31, 2022 | 3.580 | 3.710 | 3.535 | 3.620 | 15,841,992 | -0.01(-0.28%) |
Aug 30, 2022 | 3.660 | 3.677 | 3.540 | 3.630 | 18,389,502 | -0.12(-3.20%) |
Aug 29, 2022 | 3.680 | 3.840 | 3.645 | 3.750 | 14,328,408 | +0.04(+1.08%) |
Aug 26, 2022 | 3.740 | 3.840 | 3.600 | 3.710 | 19,027,818 | -0.04(-1.07%) |
Aug 25, 2022 | 3.770 | 3.790 | 3.700 | 3.750 | 10,351,587 | +0.04(+1.08%) |
Aug 24, 2022 | 3.700 | 3.730 | 3.620 | 3.710 | 13,450,344 | +0.05(+1.37%) |
Aug 23, 2022 | 3.700 | 3.780 | 3.610 | 3.660 | 17,059,470 | +0.07(+1.95%) |
Aug 22, 2022 | 3.600 | 3.660 | 3.450 | 3.590 | 13,568,825 | -0.05(-1.37%) |
Aug 19, 2022 | 3.700 | 3.750 | 3.600 | 3.640 | 12,236,362 | -0.18(-4.71%) |
Aug 18, 2022 | 3.570 | 3.830 | 3.560 | 3.820 | 17,652,608 | +0.31(+8.83%) |
Aug 17, 2022 | 3.350 | 3.550 | 3.324 | 3.510 | 16,217,095 | +0.10(+2.93%) |
Aug 16, 2022 | 3.460 | 3.510 | 3.320 | 3.410 | 11,576,633 | -0.05(-1.45%) |
Aug 15, 2022 | 3.420 | 3.475 | 3.290 | 3.460 | 15,578,118 | -0.16(-4.42%) |
Aug 12, 2022 | 3.590 | 3.620 | 3.500 | 3.620 | 9,179,376 | +0.04(+1.12%) |
Aug 11, 2022 | 3.640 | 3.700 | 3.560 | 3.580 | 15,058,832 | +0.04(+1.13%) |
Aug 10, 2022 | 3.460 | 3.600 | 3.400 | 3.540 | 13,454,064 | +0.06(+1.72%) |
Aug 09, 2022 | 3.500 | 3.560 | 3.420 | 3.480 | 15,959,194 | +0.03(+0.87%) |
Aug 08, 2022 | 3.440 | 3.480 | 3.340 | 3.450 | 18,092,804 | +0.01(+0.29%) |
Aug 05, 2022 | 3.300 | 3.670 | 3.245 | 3.440 | 22,489,124 | +0.09(+2.69%) |
Aug 04, 2022 | 3.530 | 3.600 | 3.330 | 3.350 | 18,421,760 | -0.23(-6.42%) |
Aug 03, 2022 | 3.810 | 3.810 | 3.480 | 3.580 | 21,504,554 | -0.16(-4.28%) |
Aug 02, 2022 | 3.720 | 3.990 | 3.600 | 3.740 | 44,937,936 | +0.52(+16.15%) |
Aug 01, 2022 | 3.260 | 3.295 | 3.115 | 3.220 | 18,354,608 | -0.16(-4.73%) |
Jul 29, 2022 | 3.090 | 3.430 | 3.070 | 3.380 | 23,871,536 | +0.37(+12.29%) |
Jul 28, 2022 | 3.110 | 3.130 | 2.910 | 3.010 | 12,796,928 | -0.03(-0.99%) |
Jul 27, 2022 | 2.820 | 3.050 | 2.790 | 3.040 | 13,141,535 | +0.27(+9.75%) |
Jul 26, 2022 | 2.850 | 2.860 | 2.750 | 2.770 | 11,556,785 | -0.03(-1.07%) |
Jul 25, 2022 | 2.660 | 2.805 | 2.590 | 2.800 | 12,504,684 | +0.21(+8.11%) |
Jul 22, 2022 | 2.700 | 2.759 | 2.570 | 2.590 | 11,641,832 | -0.09(-3.36%) |
Jul 21, 2022 | 2.790 | 2.800 | 2.625 | 2.680 | 17,384,816 | -0.22(-7.59%) |
Jul 20, 2022 | 2.810 | 2.920 | 2.740 | 2.900 | 18,079,540 | +0.02(+0.69%) |
Jul 19, 2022 | 2.680 | 2.900 | 2.645 | 2.880 | 20,233,900 | +0.21(+7.87%) |
Jul 18, 2022 | 2.610 | 2.760 | 2.600 | 2.670 | 22,493,068 | +0.13(+5.12%) |
Jul 15, 2022 | 2.510 | 2.540 | 2.320 | 2.540 | 27,522,630 | +0.13(+5.39%) |
Jul 14, 2022 | 2.610 | 2.630 | 2.330 | 2.410 | 35,731,860 | -0.29(-10.74%) |
Jul 13, 2022 | 2.680 | 2.790 | 2.670 | 2.700 | 21,538,672 | -0.05(-1.82%) |
Jul 12, 2022 | 2.870 | 2.920 | 2.730 | 2.750 | 26,371,824 | -0.18(-6.14%) |
Jul 11, 2022 | 3.060 | 3.086 | 2.920 | 2.930 | 17,006,304 | -0.21(-6.69%) |
Jul 08, 2022 | 3.250 | 3.270 | 3.110 | 3.140 | 13,568,837 | -0.08(-2.48%) |
Jul 07, 2022 | 3.160 | 3.270 | 3.150 | 3.220 | 12,765,501 | +0.16(+5.23%) |
Jul 06, 2022 | 3.100 | 3.155 | 2.920 | 3.060 | 17,746,128 | -0.10(-3.16%) |
Jul 05, 2022 | 3.260 | 3.260 | 3.010 | 3.160 | 22,069,290 | -0.17(-5.11%) |
Jul 01, 2022 | 3.340 | 3.365 | 3.140 | 3.330 | 20,625,668 | +0.00(+0.00%) |
Jun 30, 2022 | 3.410 | 3.440 | 3.290 | 3.330 | 15,525,755 | -0.15(-4.31%) |
Jun 29, 2022 | 3.710 | 3.725 | 3.480 | 3.480 | 11,170,074 | -0.18(-4.92%) |
Jun 28, 2022 | 3.760 | 3.810 | 3.610 | 3.660 | 19,871,984 | +0.02(+0.55%) |
Jun 27, 2022 | 3.570 | 3.660 | 3.480 | 3.640 | 13,334,958 | +0.15(+4.30%) |
Jun 24, 2022 | 3.330 | 3.510 | 3.290 | 3.490 | 19,542,208 | +0.21(+6.40%) |
Jun 23, 2022 | 3.510 | 3.530 | 3.180 | 3.280 | 23,381,356 | -0.19(-5.48%) |
Jun 22, 2022 | 3.490 | 3.590 | 3.380 | 3.470 | 19,773,316 | -0.24(-6.47%) |
Jun 21, 2022 | 3.700 | 3.830 | 3.650 | 3.710 | 19,604,346 | +0.19(+5.40%) |
Jun 17, 2022 | 3.650 | 3.760 | 3.460 | 3.520 | 40,230,280 | -0.10(-2.76%) |
Jun 16, 2022 | 3.770 | 3.855 | 3.560 | 3.620 | 32,671,856 | -0.28(-7.18%) |
Jun 15, 2022 | 3.780 | 4.020 | 3.780 | 3.900 | 20,834,632 | +0.03(+0.78%) |
Jun 14, 2022 | 4.160 | 4.210 | 3.790 | 3.870 | 16,797,794 | -0.19(-4.68%) |
Jun 13, 2022 | 4.210 | 4.250 | 3.930 | 4.060 | 25,641,164 | -0.34(-7.73%) |
Jun 10, 2022 | 4.530 | 4.635 | 4.218 | 4.400 | 25,386,892 | -0.19(-4.14%) |
Jun 09, 2022 | 4.720 | 4.770 | 4.570 | 4.590 | 14,111,813 | -0.22(-4.57%) |
Jun 08, 2022 | 4.820 | 5.009 | 4.690 | 4.810 | 33,382,758 | +0.00(+0.00%) |
Jun 07, 2022 | 4.210 | 4.820 | 4.155 | 4.810 | 45,948,684 | +0.58(+13.71%) |
Jun 06, 2022 | 4.250 | 4.315 | 4.145 | 4.230 | 10,114,882 | +0.02(+0.48%) |
Jun 03, 2022 | 4.120 | 4.218 | 4.000 | 4.210 | 12,356,017 | +0.08(+1.94%) |
Jun 02, 2022 | 4.060 | 4.250 | 4.050 | 4.130 | 14,792,897 | +0.00(+0.00%) |
Jun 01, 2022 | 4.230 | 4.300 | 4.045 | 4.130 | 13,701,535 | +0.01(+0.24%) |
May 31, 2022 | 4.300 | 4.440 | 4.060 | 4.120 | 20,834,584 | -0.06(-1.44%) |
May 27, 2022 | 4.200 | 4.225 | 4.130 | 4.180 | 10,758,257 | -0.02(-0.48%) |
May 26, 2022 | 4.170 | 4.320 | 4.110 | 4.200 | 18,931,948 | +0.06(+1.45%) |
May 25, 2022 | 4.050 | 4.190 | 4.050 | 4.140 | 13,626,132 | +0.05(+1.22%) |
May 24, 2022 | 4.010 | 4.130 | 3.940 | 4.090 | 16,104,207 | -0.01(-0.24%) |
May 23, 2022 | 3.980 | 4.160 | 3.890 | 4.100 | 17,224,336 | +0.20(+5.13%) |
May 20, 2022 | 4.050 | 4.090 | 3.780 | 3.900 | 13,539,835 | -0.09(-2.26%) |
May 19, 2022 | 3.870 | 4.100 | 3.850 | 3.990 | 19,419,140 | +0.02(+0.50%) |
May 18, 2022 | 4.200 | 4.245 | 3.890 | 3.970 | 19,253,120 | -0.13(-3.17%) |
May 17, 2022 | 4.080 | 4.220 | 4.060 | 4.100 | 23,296,344 | +0.08(+1.99%) |
May 16, 2022 | 3.800 | 4.080 | 3.800 | 4.020 | 22,648,176 | +0.26(+6.91%) |
May 13, 2022 | 3.570 | 3.850 | 3.530 | 3.760 | 20,181,508 | +0.34(+9.94%) |
May 12, 2022 | 3.500 | 3.550 | 3.330 | 3.420 | 20,473,052 | -0.11(-3.12%) |
May 11, 2022 | 3.560 | 3.760 | 3.500 | 3.530 | 15,154,153 | +0.04(+1.15%) |
May 10, 2022 | 3.600 | 3.689 | 3.430 | 3.490 | 19,089,592 | -0.03(-0.85%) |
May 09, 2022 | 4.010 | 4.015 | 3.500 | 3.520 | 30,030,626 | -0.60(-14.56%) |
May 06, 2022 | 4.290 | 4.300 | 4.040 | 4.120 | 15,369,936 | -0.09(-2.14%) |
May 05, 2022 | 4.300 | 4.320 | 4.000 | 4.210 | 17,209,456 | -0.10(-2.32%) |
May 04, 2022 | 4.100 | 4.320 | 4.040 | 4.310 | 19,758,924 | +0.32(+8.02%) |
May 03, 2022 | 3.720 | 4.140 | 3.710 | 3.990 | 22,021,768 | +0.27(+7.26%) |
May 02, 2022 | 3.730 | 3.830 | 3.640 | 3.720 | 14,893,337 | -0.04(-1.06%) |
Apr 29, 2022 | 4.010 | 4.050 | 3.700 | 3.760 | 16,704,843 | -0.24(-6.00%) |
Apr 28, 2022 | 3.900 | 4.050 | 3.740 | 4.000 | 14,397,124 | +0.15(+3.90%) |
Apr 27, 2022 | 3.890 | 3.900 | 3.775 | 3.850 | 12,035,770 | +0.02(+0.52%) |
Apr 26, 2022 | 3.960 | 4.020 | 3.830 | 3.830 | 17,528,922 | -0.03(-0.78%) |
Apr 25, 2022 | 3.860 | 3.900 | 3.620 | 3.860 | 24,285,960 | -0.14(-3.50%) |
Apr 22, 2022 | 4.150 | 4.250 | 3.960 | 4.000 | 14,708,647 | -0.19(-4.53%) |
Apr 21, 2022 | 4.540 | 4.550 | 4.170 | 4.190 | 16,187,119 | -0.29(-6.47%) |
Apr 20, 2022 | 4.620 | 4.630 | 4.390 | 4.480 | 16,063,724 | -0.11(-2.40%) |
Apr 19, 2022 | 4.660 | 4.765 | 4.500 | 4.590 | 12,422,479 | -0.12(-2.55%) |
Apr 18, 2022 | 4.650 | 4.833 | 4.541 | 4.710 | 15,770,849 | +0.13(+2.84%) |
Apr 14, 2022 | 4.470 | 4.640 | 4.450 | 4.580 | 13,717,292 | +0.06(+1.33%) |
Apr 13, 2022 | 4.440 | 4.550 | 4.380 | 4.520 | 11,098,639 | +0.18(+4.15%) |
Apr 12, 2022 | 4.360 | 4.500 | 4.300 | 4.340 | 9,774,576 | +0.12(+2.84%) |
Apr 11, 2022 | 4.360 | 4.380 | 4.180 | 4.220 | 10,211,451 | -0.23(-5.17%) |
Apr 08, 2022 | 4.310 | 4.551 | 4.310 | 4.450 | 10,998,766 | +0.13(+3.01%) |
Apr 07, 2022 | 4.430 | 4.490 | 4.150 | 4.320 | 16,928,832 | -0.07(-1.59%) |
Apr 06, 2022 | 4.600 | 4.660 | 4.340 | 4.390 | 21,761,428 | -0.17(-3.73%) |
Apr 05, 2022 | 4.780 | 4.830 | 4.530 | 4.560 | 15,623,019 | -0.15(-3.18%) |
Apr 04, 2022 | 4.730 | 4.790 | 4.560 | 4.710 | 12,713,226 | +0.07(+1.51%) |
Apr 01, 2022 | 4.510 | 4.750 | 4.470 | 4.640 | 16,672,338 | +0.07(+1.53%) |
Mar 31, 2022 | 4.680 | 4.870 | 4.565 | 4.570 | 16,636,835 | -0.20(-4.19%) |
Mar 30, 2022 | 4.930 | 5.090 | 4.720 | 4.770 | 21,044,228 | -0.04(-0.83%) |
Mar 29, 2022 | 4.490 | 4.820 | 4.400 | 4.810 | 22,219,454 | +0.14(+3.00%) |
Mar 28, 2022 | 4.780 | 4.800 | 4.520 | 4.670 | 26,844,140 | -0.36(-7.16%) |
Mar 25, 2022 | 4.410 | 5.050 | 4.365 | 5.030 | 48,956,756 | +0.60(+13.54%) |
Mar 24, 2022 | 4.520 | 4.590 | 4.400 | 4.430 | 15,485,996 | -0.09(-1.99%) |
Mar 23, 2022 | 4.550 | 4.690 | 4.495 | 4.520 | 18,275,416 | +0.09(+2.03%) |
Mar 22, 2022 | 4.410 | 4.540 | 4.330 | 4.430 | 13,711,452 | -0.02(-0.45%) |
Mar 21, 2022 | 4.420 | 4.630 | 4.351 | 4.450 | 27,128,092 | +0.19(+4.46%) |
Mar 18, 2022 | 4.220 | 4.380 | 4.181 | 4.260 | 25,531,826 | -0.03(-0.70%) |
Mar 17, 2022 | 4.050 | 4.345 | 3.990 | 4.290 | 30,717,136 | +0.41(+10.57%) |
Mar 16, 2022 | 3.980 | 4.110 | 3.810 | 3.880 | 23,482,256 | -0.08(-2.02%) |
Mar 15, 2022 | 3.900 | 4.100 | 3.800 | 3.960 | 29,956,020 | -0.18(-4.35%) |
Mar 14, 2022 | 4.520 | 4.530 | 4.100 | 4.140 | 29,329,302 | -0.59(-12.47%) |
Mar 11, 2022 | 4.880 | 5.020 | 4.710 | 4.730 | 28,099,780 | -0.23(-4.64%) |
Mar 10, 2022 | 4.950 | 4.960 | 45,235,844 | +0.04(+0.81%) | ||
Mar 09, 2022 | 4.710 | 5.149 | 4.620 | 4.920 | 69,381,456 | -0.10(-1.99%) |
Mar 08, 2022 | 5.140 | 5.560 | 4.680 | 5.020 | 115,545,640 | +0.07(+1.41%) |
Mar 07, 2022 | 4.260 | 5.440 | 4.260 | 4.950 | 112,285,000 | +0.71(+16.75%) |
Mar 04, 2022 | 3.730 | 4.250 | 3.730 | 4.240 | 45,314,424 | +0.47(+12.47%) |
Mar 03, 2022 | 3.680 | 3.790 | 3.570 | 3.770 | 20,392,786 | +0.01(+0.27%) |
Mar 02, 2022 | 3.520 | 3.770 | 3.520 | 3.760 | 25,390,192 | +0.14(+3.87%) |