Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.960 | 4.100 | 3.902 | 4.080 | 1,662,135 | +0.11(+2.77%) |
Apr 27, 2023 | 3.940 | 4.000 | 3.840 | 3.970 | 1,134,734 | +0.05(+1.28%) |
Apr 26, 2023 | 3.990 | 4.040 | 3.860 | 3.920 | 1,377,197 | -0.08(-2.00%) |
Apr 25, 2023 | 4.000 | 4.045 | 3.970 | 4.000 | 1,460,776 | -0.06(-1.48%) |
Apr 24, 2023 | 4.080 | 4.125 | 3.995 | 4.060 | 1,123,166 | -0.04(-0.98%) |
Apr 21, 2023 | 4.200 | 4.200 | 4.040 | 4.100 | 1,490,955 | -0.09(-2.15%) |
Apr 20, 2023 | 4.200 | 4.290 | 4.130 | 4.190 | 1,114,526 | -0.06(-1.41%) |
Apr 19, 2023 | 4.300 | 4.310 | 4.165 | 4.250 | 1,902,915 | -0.07(-1.62%) |
Apr 18, 2023 | 4.490 | 4.500 | 4.290 | 4.320 | 1,181,738 | -0.04(-0.92%) |
Apr 17, 2023 | 4.320 | 4.490 | 4.300 | 4.360 | 1,548,457 | +0.10(+2.35%) |
Apr 14, 2023 | 4.320 | 4.350 | 4.175 | 4.260 | 1,313,041 | -0.07(-1.62%) |
Apr 13, 2023 | 4.120 | 4.410 | 4.110 | 4.330 | 2,264,435 | +0.24(+5.87%) |
Apr 12, 2023 | 4.130 | 4.275 | 4.055 | 4.090 | 2,749,273 | +0.00(+0.00%) |
Apr 11, 2023 | 4.150 | 4.300 | 4.090 | 4.090 | 1,385,558 | -0.05(-1.21%) |
Apr 10, 2023 | 4.060 | 4.180 | 3.950 | 4.140 | 2,114,648 | -0.01(-0.24%) |
Apr 06, 2023 | 3.840 | 4.180 | 3.840 | 4.150 | 3,799,448 | +0.49(+13.39%) |
Apr 05, 2023 | 3.700 | 3.700 | 3.595 | 3.660 | 1,605,312 | -0.06(-1.61%) |
Apr 04, 2023 | 3.710 | 3.740 | 3.605 | 3.720 | 1,590,635 | +0.08(+2.20%) |
Apr 03, 2023 | 3.910 | 3.910 | 3.600 | 3.640 | 2,400,449 | -0.29(-7.38%) |
Mar 31, 2023 | 3.610 | 4.000 | 3.600 | 3.930 | 4,418,087 | +0.36(+10.08%) |
Mar 30, 2023 | 3.690 | 4.061 | 3.550 | 3.570 | 5,817,504 | +0.03(+0.85%) |
Mar 29, 2023 | 3.480 | 3.565 | 3.405 | 3.540 | 2,409,247 | +0.13(+3.81%) |
Mar 28, 2023 | 3.370 | 3.425 | 3.300 | 3.410 | 2,102,542 | +0.01(+0.29%) |
Mar 27, 2023 | 3.510 | 3.510 | 3.315 | 3.400 | 1,933,388 | -0.12(-3.41%) |
Mar 24, 2023 | 3.460 | 3.560 | 3.320 | 3.520 | 3,653,272 | +0.02(+0.57%) |
Mar 23, 2023 | 3.310 | 3.550 | 3.310 | 3.500 | 3,610,844 | +0.20(+6.06%) |
Mar 22, 2023 | 3.460 | 3.480 | 3.290 | 3.300 | 3,033,779 | -0.19(-5.44%) |
Mar 21, 2023 | 3.540 | 3.540 | 3.375 | 3.490 | 3,893,622 | +0.03(+0.87%) |
Mar 20, 2023 | 3.890 | 3.910 | 3.460 | 3.460 | 5,060,935 | -0.41(-10.59%) |
Mar 17, 2023 | 3.980 | 3.980 | 3.860 | 3.870 | 6,158,588 | -0.12(-3.01%) |
Mar 16, 2023 | 3.980 | 4.045 | 3.910 | 3.990 | 1,261,608 | -0.02(-0.50%) |
Mar 15, 2023 | 3.990 | 4.030 | 3.930 | 4.010 | 1,352,321 | -0.06(-1.47%) |
Mar 14, 2023 | 4.140 | 4.190 | 4.020 | 4.070 | 1,207,544 | +0.03(+0.74%) |
Mar 13, 2023 | 4.000 | 4.185 | 3.920 | 4.040 | 1,529,316 | -0.04(-0.98%) |
Mar 10, 2023 | 4.170 | 4.220 | 3.975 | 4.080 | 2,141,171 | -0.13(-3.09%) |
Mar 09, 2023 | 4.550 | 4.550 | 4.210 | 4.210 | 1,617,906 | -0.33(-7.27%) |
Mar 08, 2023 | 4.530 | 4.580 | 4.470 | 4.540 | 907,357 | +0.03(+0.67%) |
Mar 07, 2023 | 4.580 | 4.600 | 4.475 | 4.510 | 1,076,121 | -0.08(-1.74%) |
Mar 06, 2023 | 4.630 | 4.670 | 4.565 | 4.590 | 986,105 | -0.04(-0.86%) |
Mar 03, 2023 | 4.530 | 4.650 | 4.440 | 4.630 | 1,397,430 | +0.13(+2.89%) |
Mar 02, 2023 | 4.430 | 4.510 | 4.390 | 4.500 | 1,209,097 | +0.02(+0.45%) |
Mar 01, 2023 | 4.600 | 4.650 | 4.460 | 4.480 | 1,272,327 | -0.13(-2.82%) |
Feb 28, 2023 | 4.630 | 4.660 | 4.525 | 4.610 | 1,361,055 | -0.01(-0.22%) |
Feb 27, 2023 | 4.710 | 4.790 | 4.600 | 4.620 | 992,884 | -0.02(-0.43%) |
Feb 24, 2023 | 4.660 | 4.680 | 4.570 | 4.640 | 1,360,741 | -0.09(-1.90%) |
Feb 23, 2023 | 4.790 | 4.830 | 4.620 | 4.730 | 1,197,341 | +0.05(+1.07%) |
Feb 22, 2023 | 4.700 | 4.750 | 4.630 | 4.680 | 1,186,662 | -0.04(-0.85%) |
Feb 21, 2023 | 4.640 | 4.820 | 4.630 | 4.720 | 1,920,117 | +0.02(+0.43%) |
Feb 17, 2023 | 4.740 | 4.740 | 4.610 | 4.700 | 890,465 | -0.04(-0.84%) |
Feb 16, 2023 | 4.750 | 4.810 | 4.680 | 4.740 | 987,624 | -0.10(-2.07%) |
Feb 15, 2023 | 4.640 | 4.880 | 4.620 | 4.840 | 1,423,181 | +0.24(+5.22%) |
Feb 14, 2023 | 4.520 | 4.640 | 4.450 | 4.600 | 1,238,691 | +0.04(+0.88%) |
Feb 13, 2023 | 4.580 | 4.600 | 4.440 | 4.560 | 1,154,371 | -0.02(-0.44%) |
Feb 10, 2023 | 4.500 | 4.580 | 4.440 | 4.580 | 1,436,804 | +0.07(+1.55%) |
Feb 09, 2023 | 4.700 | 4.760 | 4.500 | 4.510 | 1,423,566 | -0.19(-4.04%) |
Feb 08, 2023 | 4.700 | 4.790 | 4.680 | 4.700 | 891,024 | -0.05(-1.05%) |
Feb 07, 2023 | 4.780 | 4.800 | 4.650 | 4.750 | 1,390,531 | -0.04(-0.84%) |
Feb 06, 2023 | 4.910 | 4.960 | 4.740 | 4.790 | 1,438,577 | -0.17(-3.43%) |
Feb 03, 2023 | 5.010 | 5.100 | 4.900 | 4.960 | 1,173,137 | -0.08(-1.59%) |
Feb 02, 2023 | 4.990 | 5.180 | 4.940 | 5.040 | 2,401,143 | +0.13(+2.65%) |
Feb 01, 2023 | 4.920 | 4.970 | 4.760 | 4.910 | 1,105,527 | -0.04(-0.81%) |
Jan 31, 2023 | 4.800 | 4.975 | 4.800 | 4.950 | 1,075,693 | +0.18(+3.77%) |
Jan 30, 2023 | 4.770 | 4.860 | 4.700 | 4.770 | 1,006,050 | -0.06(-1.24%) |
Jan 27, 2023 | 4.870 | 4.915 | 4.790 | 4.830 | 992,746 | -0.03(-0.62%) |
Jan 26, 2023 | 4.890 | 4.970 | 4.800 | 4.860 | 1,244,912 | +0.02(+0.41%) |
Jan 25, 2023 | 4.680 | 4.845 | 4.610 | 4.840 | 923,274 | +0.08(+1.68%) |
Jan 24, 2023 | 4.820 | 4.820 | 4.690 | 4.760 | 1,035,788 | -0.11(-2.26%) |
Jan 23, 2023 | 4.940 | 4.980 | 4.800 | 4.870 | 1,604,845 | -0.06(-1.22%) |
Jan 20, 2023 | 4.820 | 4.935 | 4.700 | 4.930 | 984,459 | +0.15(+3.14%) |
Jan 19, 2023 | 4.900 | 4.950 | 4.770 | 4.780 | 844,492 | -0.18(-3.63%) |
Jan 18, 2023 | 5.080 | 5.150 | 4.950 | 4.960 | 1,586,205 | -0.08(-1.59%) |
Jan 17, 2023 | 5.120 | 5.160 | 5.010 | 5.040 | 1,181,713 | -0.07(-1.37%) |
Jan 13, 2023 | 4.990 | 5.170 | 4.980 | 5.110 | 1,299,973 | +0.04(+0.79%) |
Jan 12, 2023 | 5.080 | 5.095 | 4.915 | 5.070 | 1,670,353 | +0.03(+0.60%) |
Jan 11, 2023 | 5.080 | 5.100 | 5.000 | 5.040 | 1,150,158 | +0.02(+0.40%) |
Jan 10, 2023 | 4.860 | 5.025 | 4.860 | 5.020 | 943,185 | +0.13(+2.66%) |
Jan 09, 2023 | 4.900 | 4.965 | 4.875 | 4.890 | 873,372 | +0.06(+1.24%) |
Jan 06, 2023 | 4.820 | 4.933 | 4.755 | 4.830 | 1,514,716 | +0.05(+1.05%) |
Jan 05, 2023 | 4.500 | 4.795 | 4.460 | 4.780 | 1,534,955 | +0.24(+5.29%) |
Jan 04, 2023 | 4.520 | 4.570 | 4.330 | 4.540 | 1,611,571 | +0.04(+0.89%) |
Jan 03, 2023 | 4.460 | 4.720 | 4.350 | 4.500 | 2,099,184 | +0.15(+3.45%) |
Dec 30, 2022 | 4.340 | 4.410 | 4.275 | 4.350 | 2,158,290 | -0.03(-0.68%) |
Dec 29, 2022 | 4.320 | 4.440 | 4.285 | 4.380 | 2,486,944 | +0.09(+2.10%) |
Dec 28, 2022 | 4.200 | 4.370 | 4.150 | 4.290 | 1,890,517 | +0.10(+2.39%) |
Dec 27, 2022 | 4.500 | 4.500 | 4.175 | 4.190 | 1,761,285 | -0.32(-7.10%) |
Dec 23, 2022 | 4.470 | 4.535 | 4.350 | 4.510 | 1,595,478 | -0.02(-0.44%) |
Dec 22, 2022 | 4.750 | 4.765 | 4.490 | 4.530 | 2,932,157 | -0.30(-6.21%) |
Dec 21, 2022 | 4.810 | 4.885 | 4.760 | 4.830 | 1,323,547 | +0.05(+1.05%) |
Dec 20, 2022 | 4.830 | 5.030 | 4.770 | 4.780 | 1,666,583 | -0.10(-2.05%) |
Dec 19, 2022 | 5.120 | 5.150 | 4.840 | 4.880 | 2,248,602 | -0.24(-4.69%) |
Dec 16, 2022 | 5.500 | 5.510 | 5.090 | 5.120 | 6,204,905 | +0.19(+3.85%) |
Dec 15, 2022 | 5.640 | 5.650 | 4.810 | 4.930 | 3,734,852 | -0.28(-5.37%) |
Dec 14, 2022 | 5.240 | 5.340 | 5.110 | 5.210 | 2,103,175 | -0.04(-0.76%) |
Dec 13, 2022 | 5.490 | 5.600 | 5.220 | 5.250 | 1,659,326 | -0.10(-1.87%) |
Dec 12, 2022 | 5.300 | 5.370 | 5.150 | 5.350 | 1,448,671 | +0.08(+1.52%) |
Dec 09, 2022 | 5.300 | 5.375 | 5.230 | 5.270 | 1,218,845 | -0.08(-1.50%) |
Dec 08, 2022 | 5.290 | 5.445 | 5.228 | 5.350 | 1,011,450 | +0.03(+0.56%) |
Dec 07, 2022 | 5.190 | 5.390 | 5.110 | 5.320 | 1,016,272 | +0.08(+1.53%) |
Dec 06, 2022 | 5.300 | 5.315 | 5.150 | 5.240 | 1,646,486 | -0.07(-1.32%) |
Dec 05, 2022 | 5.700 | 5.805 | 5.270 | 5.310 | 1,793,879 | -0.48(-8.29%) |
Dec 02, 2022 | 5.630 | 5.810 | 5.585 | 5.790 | 1,045,364 | +0.07(+1.22%) |
Dec 01, 2022 | 5.450 | 5.770 | 5.450 | 5.720 | 1,647,144 | +0.31(+5.73%) |
Nov 30, 2022 | 5.210 | 5.410 | 5.165 | 5.410 | 1,185,656 | +0.22(+4.24%) |
Nov 29, 2022 | 5.230 | 5.275 | 5.180 | 5.190 | 914,864 | +0.00(+0.00%) |
Nov 28, 2022 | 5.270 | 5.405 | 5.180 | 5.190 | 1,093,946 | -0.14(-2.63%) |
Nov 25, 2022 | 5.410 | 5.450 | 5.270 | 5.330 | 383,267 | -0.03(-0.56%) |
Nov 23, 2022 | 5.170 | 5.440 | 5.160 | 5.360 | 1,180,286 | +0.19(+3.68%) |
Nov 22, 2022 | 5.060 | 5.250 | 4.990 | 5.170 | 1,299,586 | +0.14(+2.78%) |
Nov 21, 2022 | 5.050 | 5.120 | 4.950 | 5.030 | 1,131,598 | -0.07(-1.37%) |
Nov 18, 2022 | 5.220 | 5.230 | 5.000 | 5.100 | 1,312,464 | -0.01(-0.20%) |
Nov 17, 2022 | 5.500 | 5.510 | 5.100 | 5.110 | 1,966,710 | -0.49(-8.75%) |
Nov 16, 2022 | 5.600 | 5.640 | 5.460 | 5.600 | 1,856,750 | +0.00(+0.00%) |
Nov 15, 2022 | 5.420 | 5.690 | 5.420 | 5.600 | 2,509,060 | +0.25(+4.67%) |
Nov 14, 2022 | 5.430 | 5.460 | 5.230 | 5.350 | 2,355,994 | -0.12(-2.19%) |
Nov 11, 2022 | 5.340 | 5.665 | 5.340 | 5.470 | 2,392,431 | +0.09(+1.67%) |
Nov 10, 2022 | 5.490 | 5.530 | 5.290 | 5.380 | 2,259,421 | +0.15(+2.87%) |
Nov 09, 2022 | 5.350 | 5.420 | 5.200 | 5.230 | 1,587,312 | -0.17(-3.15%) |
Nov 08, 2022 | 5.470 | 5.570 | 5.315 | 5.400 | 1,419,342 | +0.00(+0.00%) |
Nov 07, 2022 | 5.430 | 5.450 | 5.130 | 5.400 | 1,672,832 | +0.09(+1.69%) |
Nov 04, 2022 | 5.310 | 5.320 | 5.070 | 5.310 | 1,293,079 | +0.11(+2.12%) |
Nov 03, 2022 | 5.090 | 5.295 | 5.090 | 5.200 | 1,210,753 | +0.08(+1.56%) |
Nov 02, 2022 | 5.300 | 5.120 | 1,391,263 | -0.21(-3.94%) | ||
Nov 01, 2022 | 5.330 | 5.450 | 5.245 | 5.330 | 1,839,780 | +0.08(+1.52%) |
Oct 31, 2022 | 5.130 | 5.280 | 5.035 | 5.250 | 1,409,573 | +0.13(+2.54%) |
Oct 28, 2022 | 4.860 | 5.140 | 4.790 | 5.120 | 1,372,415 | +0.28(+5.79%) |
Oct 27, 2022 | 4.840 | 4.920 | 4.670 | 4.840 | 1,160,384 | +0.06(+1.26%) |
Oct 26, 2022 | 4.830 | 4.920 | 4.770 | 4.780 | 1,304,724 | -0.06(-1.24%) |
Oct 25, 2022 | 4.580 | 4.940 | 4.570 | 4.840 | 1,640,959 | +0.27(+5.91%) |
Oct 24, 2022 | 4.840 | 4.880 | 4.480 | 4.570 | 1,962,142 | -0.20(-4.19%) |
Oct 21, 2022 | 4.820 | 4.825 | 4.580 | 4.770 | 1,786,525 | +0.00(+0.00%) |
Oct 20, 2022 | 4.780 | 4.895 | 4.680 | 4.770 | 1,606,158 | +0.01(+0.21%) |
Oct 19, 2022 | 4.950 | 4.965 | 4.740 | 4.760 | 1,567,023 | -0.24(-4.80%) |
Oct 18, 2022 | 5.230 | 5.340 | 4.940 | 5.000 | 1,815,668 | -0.06(-1.19%) |
Oct 17, 2022 | 5.110 | 5.150 | 4.980 | 5.060 | 1,904,752 | +0.16(+3.27%) |
Oct 14, 2022 | 5.430 | 5.430 | 4.880 | 4.900 | 2,029,137 | -0.41(-7.72%) |
Oct 13, 2022 | 5.200 | 5.425 | 5.005 | 5.310 | 2,328,827 | -0.05(-0.93%) |
Oct 12, 2022 | 5.410 | 5.460 | 5.240 | 5.360 | 1,374,910 | -0.08(-1.47%) |
Oct 11, 2022 | 5.630 | 5.730 | 5.360 | 5.440 | 1,780,512 | -0.20(-3.55%) |
Oct 10, 2022 | 5.930 | 5.970 | 5.630 | 5.640 | 1,494,644 | -0.30(-5.05%) |
Oct 07, 2022 | 6.140 | 6.190 | 5.890 | 5.940 | 1,097,317 | -0.24(-3.88%) |
Oct 06, 2022 | 6.100 | 6.270 | 6.072 | 6.180 | 1,352,044 | +0.10(+1.64%) |
Oct 05, 2022 | 6.000 | 6.155 | 5.835 | 6.080 | 1,577,555 | -0.03(-0.49%) |
Oct 04, 2022 | 5.720 | 6.130 | 5.715 | 6.110 | 1,825,468 | +0.56(+10.09%) |
Oct 03, 2022 | 5.510 | 5.610 | 5.370 | 5.550 | 2,124,857 | +0.12(+2.21%) |
Sep 30, 2022 | 5.390 | 5.630 | 5.390 | 5.430 | 1,136,365 | -0.01(-0.18%) |
Sep 29, 2022 | 5.690 | 5.780 | 5.375 | 5.440 | 1,644,056 | -0.37(-6.37%) |
Sep 28, 2022 | 5.530 | 5.830 | 5.500 | 5.810 | 1,481,765 | +0.28(+5.06%) |
Sep 27, 2022 | 5.670 | 5.830 | 5.460 | 5.530 | 1,833,030 | -0.03(-0.54%) |
Sep 26, 2022 | 5.470 | 5.720 | 5.360 | 5.560 | 2,283,754 | +0.02(+0.36%) |
Sep 23, 2022 | 5.510 | 5.685 | 5.420 | 5.540 | 1,646,637 | -0.07(-1.25%) |
Sep 22, 2022 | 6.020 | 6.170 | 5.510 | 5.610 | 3,462,240 | -0.45(-7.43%) |
Sep 21, 2022 | 6.110 | 6.440 | 5.950 | 6.060 | 2,267,680 | -0.04(-0.66%) |
Sep 20, 2022 | 6.690 | 6.800 | 6.020 | 6.100 | 4,814,514 | -0.58(-8.68%) |
Sep 19, 2022 | 6.320 | 6.710 | 6.310 | 6.680 | 4,682,544 | +0.19(+2.93%) |
Sep 16, 2022 | 6.900 | 6.905 | 6.380 | 6.490 | 6,707,633 | -0.72(-9.99%) |
Sep 15, 2022 | 6.950 | 7.515 | 6.660 | 7.210 | 8,677,803 | +0.11(+1.55%) |
Sep 14, 2022 | 6.150 | 7.120 | 6.140 | 7.100 | 9,770,753 | +0.95(+15.45%) |
Sep 13, 2022 | 5.820 | 6.440 | 5.800 | 6.150 | 7,881,129 | +0.73(+13.47%) |
Sep 12, 2022 | 5.400 | 5.530 | 5.370 | 5.420 | 2,590,627 | +0.06(+1.12%) |
Sep 09, 2022 | 5.220 | 5.495 | 5.210 | 5.360 | 1,602,133 | +0.15(+2.88%) |
Sep 08, 2022 | 5.270 | 5.490 | 5.175 | 5.210 | 1,775,029 | -0.18(-3.34%) |
Sep 07, 2022 | 5.200 | 5.430 | 5.200 | 5.390 | 1,522,534 | +0.20(+3.85%) |
Sep 06, 2022 | 4.980 | 5.250 | 5.005 | 5.190 | 2,119,074 | +0.18(+3.59%) |
Sep 02, 2022 | 5.090 | 5.180 | 4.939 | 5.010 | 1,884,380 | -0.04(-0.79%) |
Sep 01, 2022 | 5.380 | 5.390 | 4.810 | 5.050 | 3,355,150 | -0.43(-7.85%) |
Aug 31, 2022 | 5.610 | 5.650 | 5.360 | 5.480 | 1,543,356 | -0.12(-2.14%) |
Aug 30, 2022 | 5.750 | 5.750 | 5.530 | 5.600 | 863,502 | -0.06(-1.06%) |
Aug 29, 2022 | 5.590 | 5.770 | 5.560 | 5.660 | 821,835 | -0.06(-1.05%) |
Aug 26, 2022 | 5.980 | 5.980 | 5.710 | 5.720 | 1,195,111 | -0.32(-5.30%) |
Aug 25, 2022 | 5.910 | 6.050 | 5.800 | 6.040 | 839,991 | +0.25(+4.32%) |
Aug 24, 2022 | 5.660 | 5.870 | 5.610 | 5.790 | 1,028,494 | +0.18(+3.21%) |
Aug 23, 2022 | 5.660 | 5.720 | 5.565 | 5.610 | 1,068,353 | -0.09(-1.58%) |
Aug 22, 2022 | 5.710 | 5.730 | 5.520 | 5.700 | 1,415,270 | -0.14(-2.40%) |
Aug 19, 2022 | 6.280 | 6.280 | 5.710 | 5.840 | 2,059,570 | -0.53(-8.32%) |
Aug 18, 2022 | 6.220 | 6.410 | 6.110 | 6.370 | 1,878,093 | +0.16(+2.58%) |
Aug 17, 2022 | 6.400 | 6.400 | 6.121 | 6.210 | 1,090,822 | -0.26(-4.02%) |
Aug 16, 2022 | 6.170 | 6.540 | 6.070 | 6.470 | 2,475,448 | +0.31(+5.03%) |
Aug 15, 2022 | 6.240 | 6.370 | 6.145 | 6.160 | 1,625,647 | -0.07(-1.12%) |
Aug 12, 2022 | 6.040 | 6.290 | 5.920 | 6.230 | 1,367,518 | +0.26(+4.36%) |
Aug 11, 2022 | 6.100 | 6.270 | 5.925 | 5.970 | 1,642,371 | -0.10(-1.65%) |
Aug 10, 2022 | 6.090 | 6.165 | 5.860 | 6.070 | 1,305,932 | +0.09(+1.51%) |
Aug 09, 2022 | 5.800 | 6.075 | 5.780 | 5.980 | 1,602,592 | +0.15(+2.57%) |
Aug 08, 2022 | 5.950 | 6.000 | 5.765 | 5.830 | 1,097,855 | -0.05(-0.85%) |
Aug 05, 2022 | 5.700 | 5.890 | 5.610 | 5.880 | 1,122,332 | +0.05(+0.86%) |
Aug 04, 2022 | 5.850 | 5.990 | 5.780 | 5.830 | 1,149,203 | +0.00(+0.00%) |
Aug 03, 2022 | 5.780 | 5.910 | 5.730 | 5.830 | 1,084,374 | +0.10(+1.75%) |
Aug 02, 2022 | 5.340 | 5.910 | 5.340 | 5.730 | 2,024,418 | +0.32(+5.91%) |
Aug 01, 2022 | 5.270 | 5.440 | 5.150 | 5.410 | 1,262,659 | +0.08(+1.50%) |
Jul 29, 2022 | 5.100 | 5.340 | 5.040 | 5.330 | 1,291,803 | +0.22(+4.31%) |
Jul 28, 2022 | 5.140 | 5.250 | 4.934 | 5.110 | 2,055,108 | -0.03(-0.58%) |
Jul 27, 2022 | 5.000 | 5.150 | 4.960 | 5.140 | 1,310,416 | +0.12(+2.39%) |
Jul 26, 2022 | 4.910 | 5.090 | 4.810 | 5.020 | 1,394,949 | +0.09(+1.83%) |
Jul 25, 2022 | 4.920 | 5.020 | 4.765 | 4.930 | 1,229,568 | -0.02(-0.40%) |
Jul 22, 2022 | 5.280 | 5.289 | 4.930 | 4.950 | 1,825,715 | -0.33(-6.25%) |
Jul 21, 2022 | 5.100 | 5.280 | 4.990 | 5.280 | 2,372,479 | +0.18(+3.53%) |
Jul 20, 2022 | 4.940 | 5.210 | 4.910 | 5.100 | 2,784,003 | +0.18(+3.66%) |
Jul 19, 2022 | 4.790 | 4.930 | 4.730 | 4.920 | 1,704,728 | +0.24(+5.13%) |
Jul 18, 2022 | 4.690 | 4.860 | 4.660 | 4.680 | 1,716,065 | +0.05(+1.08%) |
Jul 15, 2022 | 4.670 | 4.720 | 4.360 | 4.630 | 2,317,589 | +0.07(+1.54%) |
Jul 14, 2022 | 4.490 | 4.600 | 4.400 | 4.560 | 1,204,229 | -0.01(-0.22%) |
Jul 13, 2022 | 4.460 | 4.660 | 4.340 | 4.570 | 2,013,840 | +0.05(+1.11%) |
Jul 12, 2022 | 4.580 | 4.680 | 4.415 | 4.520 | 2,031,375 | -0.01(-0.22%) |
Jul 11, 2022 | 4.790 | 4.948 | 4.530 | 4.530 | 1,517,869 | -0.31(-6.40%) |
Jul 08, 2022 | 4.730 | 4.898 | 4.660 | 4.840 | 1,597,894 | +0.05(+1.04%) |
Jul 07, 2022 | 4.760 | 5.000 | 4.730 | 4.790 | 2,465,952 | +0.07(+1.48%) |
Jul 06, 2022 | 4.570 | 4.760 | 4.550 | 4.720 | 2,240,715 | +0.11(+2.39%) |
Jul 05, 2022 | 4.300 | 4.610 | 4.129 | 4.610 | 3,436,382 | +0.22(+5.01%) |
Jul 01, 2022 | 4.350 | 4.460 | 4.215 | 4.390 | 2,152,677 | +0.06(+1.39%) |
Jun 30, 2022 | 4.290 | 4.370 | 4.170 | 4.330 | 3,260,260 | -0.09(-2.04%) |
Jun 29, 2022 | 4.550 | 4.610 | 4.290 | 4.420 | 3,042,053 | -0.10(-2.21%) |
Jun 28, 2022 | 4.870 | 5.025 | 4.510 | 4.520 | 3,611,311 | -0.35(-7.19%) |
Jun 27, 2022 | 4.860 | 4.930 | 4.710 | 4.870 | 4,035,191 | +0.07(+1.46%) |
Jun 24, 2022 | 5.060 | 5.105 | 4.685 | 4.800 | 21,372,816 | -0.17(-3.42%) |
Jun 23, 2022 | 4.890 | 5.120 | 4.800 | 4.970 | 3,479,321 | +0.10(+2.05%) |
Jun 22, 2022 | 4.940 | 5.200 | 4.800 | 4.870 | 4,056,412 | -0.11(-2.21%) |
Jun 21, 2022 | 5.160 | 5.390 | 4.920 | 4.980 | 4,708,924 | -0.12(-2.35%) |
Jun 17, 2022 | 4.560 | 5.160 | 4.542 | 5.100 | 9,270,171 | +0.47(+10.15%) |
Jun 16, 2022 | 4.400 | 4.855 | 4.400 | 4.630 | 7,109,763 | +0.07(+1.54%) |
Jun 15, 2022 | 4.760 | 5.090 | 4.010 | 4.560 | 12,135,902 | -0.59(-11.46%) |
Jun 14, 2022 | 5.160 | 5.320 | 4.980 | 5.150 | 3,240,652 | +0.03(+0.59%) |
Jun 13, 2022 | 4.930 | 5.196 | 4.860 | 5.120 | 3,478,804 | -0.01(-0.19%) |
Jun 10, 2022 | 5.250 | 5.390 | 5.110 | 5.130 | 1,691,284 | -0.26(-4.82%) |
Jun 09, 2022 | 5.810 | 5.840 | 5.380 | 5.390 | 1,871,917 | -0.51(-8.64%) |
Jun 08, 2022 | 5.670 | 6.015 | 5.650 | 5.900 | 1,716,160 | +0.15(+2.61%) |
Jun 07, 2022 | 5.900 | 6.030 | 5.540 | 5.750 | 2,907,409 | -0.26(-4.33%) |
Jun 06, 2022 | 6.090 | 6.240 | 5.874 | 6.010 | 3,538,912 | +0.18(+3.09%) |
Jun 03, 2022 | 5.990 | 6.020 | 5.720 | 5.830 | 2,470,603 | -0.28(-4.58%) |
Jun 02, 2022 | 5.940 | 6.295 | 5.870 | 6.110 | 2,675,623 | +0.17(+2.86%) |
Jun 01, 2022 | 6.110 | 6.170 | 5.710 | 5.940 | 2,702,382 | -0.14(-2.30%) |
May 31, 2022 | 6.390 | 6.455 | 5.830 | 6.080 | 5,364,468 | -0.42(-6.46%) |
May 27, 2022 | 6.000 | 6.845 | 6.000 | 6.500 | 4,403,327 | +0.53(+8.88%) |
May 26, 2022 | 5.750 | 6.150 | 5.640 | 5.970 | 3,859,293 | +0.24(+4.19%) |
May 25, 2022 | 4.950 | 5.860 | 4.950 | 5.730 | 8,100,451 | +0.71(+14.14%) |
May 24, 2022 | 5.030 | 5.170 | 4.910 | 5.020 | 1,205,091 | -0.10(-1.95%) |
May 23, 2022 | 5.060 | 5.235 | 4.945 | 5.120 | 1,233,846 | +0.07(+1.39%) |
May 20, 2022 | 5.110 | 5.195 | 4.870 | 5.050 | 1,405,236 | -0.02(-0.39%) |
May 19, 2022 | 4.720 | 5.180 | 4.720 | 5.070 | 1,952,666 | +0.29(+6.07%) |
May 18, 2022 | 4.800 | 5.029 | 4.705 | 4.780 | 1,333,281 | -0.11(-2.25%) |
May 17, 2022 | 4.680 | 4.900 | 4.637 | 4.890 | 1,296,711 | +0.33(+7.24%) |
May 16, 2022 | 4.600 | 4.820 | 4.450 | 4.560 | 1,720,753 | -0.05(-1.08%) |
May 13, 2022 | 4.370 | 4.810 | 4.370 | 4.610 | 2,284,032 | +0.37(+8.73%) |
May 12, 2022 | 3.870 | 4.285 | 3.765 | 4.240 | 2,672,553 | +0.37(+9.56%) |
May 11, 2022 | 3.900 | 4.260 | 3.820 | 3.870 | 1,792,745 | -0.10(-2.52%) |
May 10, 2022 | 4.330 | 4.370 | 3.701 | 3.970 | 3,885,427 | -0.19(-4.57%) |
May 09, 2022 | 4.580 | 4.620 | 4.150 | 4.160 | 2,071,865 | -0.55(-11.68%) |
May 06, 2022 | 4.740 | 4.750 | 4.460 | 4.710 | 2,078,200 | -0.05(-1.05%) |
May 05, 2022 | 5.040 | 5.050 | 4.700 | 4.760 | 1,541,011 | -0.30(-5.93%) |
May 04, 2022 | 4.820 | 5.080 | 4.690 | 5.060 | 2,054,625 | +0.26(+5.42%) |
May 03, 2022 | 4.970 | 5.035 | 4.725 | 4.800 | 1,647,183 | -0.19(-3.81%) |