Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.189 | 4.373 | 4.143 | 4.281 | 1,005,656 | +0.08(+1.97%) |
Jan 30, 2023 | 4.317 | 4.350 | 4.189 | 4.198 | 771,626 | -0.17(-4.00%) |
Jan 27, 2023 | 4.566 | 4.603 | 4.363 | 4.373 | 1,288,139 | -0.19(-4.23%) |
Jan 26, 2023 | 4.538 | 4.630 | 4.457 | 4.566 | 602,017 | +0.09(+2.06%) |
Jan 25, 2023 | 4.400 | 4.492 | 4.317 | 4.474 | 592,780 | +0.04(+0.83%) |
Jan 24, 2023 | 4.474 | 4.575 | 4.428 | 4.437 | 946,152 | -0.03(-0.62%) |
Jan 23, 2023 | 4.529 | 4.584 | 4.405 | 4.465 | 1,065,146 | -0.06(-1.22%) |
Jan 20, 2023 | 4.566 | 4.584 | 4.437 | 4.520 | 978,870 | -0.01(-0.20%) |
Jan 19, 2023 | 4.363 | 4.538 | 4.327 | 4.529 | 899,368 | +0.13(+2.93%) |
Jan 18, 2023 | 4.502 | 4.686 | 4.391 | 4.400 | 1,488,411 | -0.06(-1.24%) |
Jan 17, 2023 | 4.299 | 4.474 | 4.281 | 4.456 | 1,376,161 | +0.18(+4.31%) |
Jan 13, 2023 | 4.271 | 4.327 | 4.143 | 4.271 | 1,038,964 | +0.00(+0.00%) |
Jan 12, 2023 | 4.124 | 4.299 | 4.106 | 4.271 | 1,820,025 | +0.21(+5.22%) |
Jan 11, 2023 | 4.124 | 4.133 | 4.000 | 4.060 | 943,500 | -0.02(-0.45%) |
Jan 10, 2023 | 4.050 | 4.143 | 3.931 | 4.078 | 1,398,694 | +0.06(+1.37%) |
Jan 09, 2023 | 4.106 | 4.189 | 3.981 | 4.023 | 1,345,775 | +0.00(+0.00%) |
Jan 06, 2023 | 4.004 | 4.078 | 3.931 | 4.023 | 887,516 | +0.10(+2.58%) |
Jan 05, 2023 | 3.857 | 3.958 | 3.830 | 3.922 | 1,303,754 | +0.04(+0.95%) |
Jan 04, 2023 | 3.830 | 3.967 | 3.784 | 3.885 | 1,733,371 | -0.03(-0.71%) |
Jan 03, 2023 | 4.143 | 4.170 | 3.807 | 3.912 | 2,249,534 | -0.29(-6.80%) |
Dec 30, 2022 | 4.078 | 4.202 | 3.986 | 4.198 | 1,410,377 | +0.08(+2.01%) |
Dec 29, 2022 | 4.050 | 4.166 | 4.034 | 4.115 | 1,128,958 | +0.07(+1.82%) |
Dec 28, 2022 | 4.271 | 4.290 | 3.977 | 4.041 | 1,880,459 | -0.27(-6.20%) |
Dec 27, 2022 | 4.271 | 4.308 | 4.198 | 4.308 | 1,144,659 | +0.09(+2.18%) |
Dec 23, 2022 | 4.078 | 4.216 | 4.060 | 4.216 | 1,090,835 | +0.18(+4.57%) |
Dec 22, 2022 | 4.133 | 4.143 | 3.894 | 4.032 | 1,353,541 | -0.13(-3.10%) |
Dec 21, 2022 | 4.143 | 4.198 | 4.018 | 4.161 | 1,462,874 | +0.14(+3.43%) |
Dec 20, 2022 | 3.903 | 4.069 | 3.894 | 4.023 | 1,319,527 | +0.10(+2.58%) |
Dec 19, 2022 | 3.949 | 4.055 | 3.889 | 3.922 | 2,281,616 | -0.01(-0.23%) |
Dec 16, 2022 | 3.995 | 4.083 | 3.765 | 3.931 | 17,027,630 | -0.13(-3.17%) |
Dec 15, 2022 | 3.977 | 4.161 | 3.894 | 4.060 | 3,680,523 | +0.09(+2.32%) |
Dec 14, 2022 | 4.004 | 4.114 | 3.889 | 3.968 | 3,198,623 | -0.04(-0.92%) |
Dec 13, 2022 | 4.096 | 4.104 | 3.848 | 4.004 | 3,531,481 | +0.00(+0.00%) |
Dec 12, 2022 | 3.830 | 4.032 | 3.825 | 4.004 | 3,357,304 | +0.20(+5.33%) |
Dec 09, 2022 | 4.354 | 4.354 | 3.802 | 3.802 | 3,942,534 | -0.56(-12.87%) |
Dec 08, 2022 | 4.686 | 4.732 | 4.331 | 4.363 | 1,774,813 | -0.17(-3.66%) |
Dec 07, 2022 | 4.538 | 4.658 | 4.465 | 4.529 | 1,764,430 | -0.03(-0.61%) |
Dec 06, 2022 | 4.621 | 4.722 | 4.492 | 4.557 | 2,141,401 | -0.12(-2.56%) |
Dec 05, 2022 | 5.063 | 5.141 | 4.589 | 4.676 | 2,197,461 | -0.29(-5.75%) |
Dec 02, 2022 | 4.722 | 5.040 | 4.722 | 4.962 | 2,145,863 | +0.17(+3.45%) |
Dec 01, 2022 | 4.805 | 4.939 | 4.741 | 4.796 | 1,406,984 | +0.03(+0.58%) |
Nov 30, 2022 | 4.778 | 4.796 | 4.622 | 4.769 | 3,564,952 | +0.09(+1.97%) |
Nov 29, 2022 | 4.695 | 4.824 | 4.621 | 4.676 | 1,677,372 | +0.06(+1.20%) |
Nov 28, 2022 | 4.667 | 4.722 | 4.584 | 4.621 | 1,685,123 | -0.20(-4.20%) |
Nov 25, 2022 | 4.833 | 4.971 | 4.796 | 4.824 | 740,680 | +0.04(+0.77%) |
Nov 23, 2022 | 4.815 | 4.925 | 4.722 | 4.787 | 1,024,335 | -0.15(-2.99%) |
Nov 22, 2022 | 4.897 | 5.026 | 4.769 | 4.934 | 1,707,635 | +0.14(+2.88%) |
Nov 21, 2022 | 4.741 | 4.851 | 4.419 | 4.796 | 2,821,026 | -0.12(-2.39%) |
Nov 18, 2022 | 4.868 | 5.060 | 4.767 | 4.913 | 2,141,508 | +0.00(+0.00%) |
Nov 17, 2022 | 4.804 | 4.913 | 4.685 | 4.913 | 1,751,133 | +0.05(+1.13%) |
Nov 16, 2022 | 5.078 | 5.083 | 4.849 | 4.859 | 1,837,340 | -0.22(-4.32%) |
Nov 15, 2022 | 5.151 | 5.156 | 4.950 | 5.078 | 1,517,189 | +0.04(+0.73%) |
Nov 14, 2022 | 4.886 | 5.243 | 4.878 | 5.042 | 2,237,249 | +0.13(+2.61%) |
Nov 11, 2022 | 4.840 | 5.005 | 4.666 | 4.913 | 3,520,100 | +0.27(+5.71%) |
Nov 10, 2022 | 4.685 | 4.685 | 4.438 | 4.648 | 2,674,602 | +0.15(+3.25%) |
Nov 09, 2022 | 4.685 | 4.813 | 4.502 | 4.502 | 2,555,814 | -0.23(-4.84%) |
Nov 08, 2022 | 4.749 | 4.772 | 4.612 | 4.730 | 1,802,808 | -0.01(-0.19%) |
Nov 07, 2022 | 4.758 | 4.859 | 4.644 | 4.740 | 1,854,330 | +0.01(+0.19%) |
Nov 04, 2022 | 4.813 | 4.950 | 4.621 | 4.730 | 1,505,200 | +0.18(+4.02%) |
Nov 03, 2022 | 4.593 | 4.730 | 4.534 | 4.548 | 1,153,643 | -0.04(-0.80%) |
Nov 02, 2022 | 4.758 | 4.785 | 4.584 | 4.584 | 2,057,923 | -0.22(-4.57%) |
Nov 01, 2022 | 4.904 | 5.106 | 4.795 | 4.804 | 2,420,571 | +0.09(+1.94%) |
Oct 31, 2022 | 4.502 | 4.749 | 4.493 | 4.712 | 2,158,608 | +0.18(+4.04%) |
Oct 28, 2022 | 4.630 | 4.630 | 4.337 | 4.529 | 2,519,203 | -0.08(-1.79%) |
Oct 27, 2022 | 4.877 | 4.886 | 4.607 | 4.612 | 1,642,377 | -0.16(-3.45%) |
Oct 26, 2022 | 4.703 | 4.863 | 4.703 | 4.776 | 1,818,234 | +0.07(+1.56%) |
Oct 25, 2022 | 4.822 | 4.868 | 4.666 | 4.703 | 1,993,114 | -0.11(-2.28%) |
Oct 24, 2022 | 5.069 | 5.069 | 4.813 | 4.813 | 2,026,052 | -0.23(-4.54%) |
Oct 21, 2022 | 5.051 | 5.092 | 4.955 | 5.042 | 1,815,751 | +0.08(+1.66%) |
Oct 20, 2022 | 5.060 | 5.170 | 4.909 | 4.959 | 1,768,890 | -0.01(-0.18%) |
Oct 19, 2022 | 4.804 | 5.032 | 4.804 | 4.968 | 2,150,439 | +0.16(+3.43%) |
Oct 18, 2022 | 5.124 | 5.161 | 4.721 | 4.804 | 3,165,600 | -0.28(-5.58%) |
Oct 17, 2022 | 5.032 | 5.129 | 4.904 | 5.087 | 2,107,889 | +0.16(+3.15%) |
Oct 14, 2022 | 5.124 | 5.334 | 4.904 | 4.932 | 3,053,419 | -0.16(-3.06%) |
Oct 13, 2022 | 4.575 | 5.096 | 4.566 | 5.087 | 11,809,859 | +0.38(+7.96%) |
Oct 12, 2022 | 4.538 | 4.721 | 4.447 | 4.712 | 3,540,124 | +0.22(+4.89%) |
Oct 11, 2022 | 4.575 | 4.575 | 4.337 | 4.493 | 2,526,652 | -0.14(-2.96%) |
Oct 10, 2022 | 4.868 | 4.923 | 4.593 | 4.630 | 2,125,678 | -0.23(-4.71%) |
Oct 07, 2022 | 5.289 | 5.371 | 4.758 | 4.859 | 5,911,572 | -0.43(-8.13%) |
Oct 06, 2022 | 5.078 | 5.325 | 5.078 | 5.289 | 2,735,983 | +0.19(+3.77%) |
Oct 05, 2022 | 4.712 | 5.110 | 4.602 | 5.096 | 2,862,898 | +0.38(+8.16%) |
Oct 04, 2022 | 4.520 | 4.721 | 4.456 | 4.712 | 2,802,441 | +0.37(+8.42%) |
Oct 03, 2022 | 4.218 | 4.387 | 4.218 | 4.346 | 3,845,789 | +0.36(+8.95%) |
Sep 30, 2022 | 3.980 | 4.035 | 3.875 | 3.989 | 5,691,969 | +0.00(+0.00%) |
Sep 29, 2022 | 3.880 | 4.090 | 3.761 | 3.989 | 4,061,391 | +0.03(+0.69%) |
Sep 28, 2022 | 3.870 | 4.008 | 3.861 | 3.962 | 2,962,547 | +0.12(+3.10%) |
Sep 27, 2022 | 3.697 | 3.980 | 3.660 | 3.843 | 2,520,967 | +0.25(+6.87%) |
Sep 26, 2022 | 3.715 | 3.797 | 3.596 | 3.596 | 1,814,892 | -0.17(-4.61%) |
Sep 23, 2022 | 3.998 | 3.999 | 3.706 | 3.770 | 2,853,737 | -0.44(-10.43%) |
Sep 22, 2022 | 4.099 | 4.246 | 4.044 | 4.209 | 2,838,665 | +0.14(+3.37%) |
Sep 21, 2022 | 4.181 | 4.227 | 4.053 | 4.072 | 1,295,596 | -0.02(-0.45%) |
Sep 20, 2022 | 4.236 | 4.246 | 4.008 | 4.090 | 1,420,657 | -0.19(-4.49%) |
Sep 19, 2022 | 4.136 | 4.328 | 4.099 | 4.282 | 1,833,327 | -0.03(-0.64%) |
Sep 16, 2022 | 4.246 | 4.346 | 4.090 | 4.310 | 7,959,864 | +0.05(+1.29%) |
Sep 15, 2022 | 4.200 | 4.273 | 4.131 | 4.255 | 2,235,356 | -0.08(-1.90%) |
Sep 14, 2022 | 4.300 | 4.502 | 4.246 | 4.337 | 2,097,206 | +0.08(+1.94%) |
Sep 13, 2022 | 4.154 | 4.300 | 4.145 | 4.255 | 2,596,296 | -0.04(-0.85%) |
Sep 12, 2022 | 4.364 | 4.419 | 4.241 | 4.291 | 2,541,984 | -0.04(-0.85%) |
Sep 09, 2022 | 4.218 | 4.346 | 4.218 | 4.328 | 1,512,009 | +0.18(+4.42%) |
Sep 08, 2022 | 4.008 | 4.145 | 3.999 | 4.145 | 1,370,120 | +0.10(+2.49%) |
Sep 07, 2022 | 4.072 | 4.108 | 3.957 | 4.044 | 1,645,239 | -0.14(-3.28%) |
Sep 06, 2022 | 4.392 | 4.392 | 4.172 | 4.181 | 1,814,624 | -0.14(-3.18%) |
Sep 02, 2022 | 4.438 | 4.493 | 4.227 | 4.319 | 2,420,449 | +0.06(+1.51%) |
Sep 01, 2022 | 4.465 | 4.529 | 4.236 | 4.255 | 2,178,846 | -0.33(-7.19%) |
Aug 31, 2022 | 4.483 | 4.657 | 4.456 | 4.584 | 2,317,938 | -0.02(-0.40%) |
Aug 30, 2022 | 4.776 | 4.813 | 4.520 | 4.602 | 2,067,933 | -0.31(-6.33%) |
Aug 29, 2022 | 4.840 | 5.014 | 4.767 | 4.913 | 985,559 | +0.06(+1.32%) |
Aug 26, 2022 | 4.959 | 5.032 | 4.813 | 4.849 | 874,486 | -0.10(-2.03%) |
Aug 25, 2022 | 4.913 | 4.996 | 4.840 | 4.950 | 1,018,535 | +0.07(+1.50%) |
Aug 24, 2022 | 4.849 | 4.955 | 4.753 | 4.877 | 1,255,912 | +0.05(+1.14%) |
Aug 23, 2022 | 4.767 | 5.005 | 4.657 | 4.822 | 1,619,220 | +0.20(+4.41%) |
Aug 22, 2022 | 4.546 | 4.678 | 4.437 | 4.618 | 1,400,281 | +0.00(+0.00%) |
Aug 19, 2022 | 4.755 | 4.778 | 4.605 | 4.618 | 1,687,122 | -0.21(-4.33%) |
Aug 18, 2022 | 4.655 | 4.828 | 4.637 | 4.828 | 1,490,526 | +0.26(+5.78%) |
Aug 17, 2022 | 4.509 | 4.630 | 4.455 | 4.564 | 1,289,926 | +0.05(+1.01%) |
Aug 16, 2022 | 4.591 | 4.738 | 4.464 | 4.518 | 1,466,367 | -0.05(-1.00%) |
Aug 15, 2022 | 4.527 | 4.623 | 4.382 | 4.564 | 1,549,427 | -0.20(-4.20%) |
Aug 12, 2022 | 4.637 | 4.778 | 4.546 | 4.764 | 1,333,486 | +0.04(+0.77%) |
Aug 11, 2022 | 4.728 | 4.891 | 4.582 | 4.728 | 2,377,175 | +0.04(+0.78%) |
Aug 10, 2022 | 4.527 | 4.691 | 4.346 | 4.691 | 2,597,301 | +0.15(+3.41%) |
Aug 09, 2022 | 4.600 | 4.705 | 4.446 | 4.537 | 1,667,759 | +0.03(+0.60%) |
Aug 08, 2022 | 4.300 | 4.555 | 4.192 | 4.509 | 2,467,381 | +0.27(+6.44%) |
Aug 05, 2022 | 4.137 | 4.409 | 4.091 | 4.237 | 1,960,436 | +0.04(+0.87%) |
Aug 04, 2022 | 4.418 | 4.418 | 4.173 | 4.200 | 1,898,974 | -0.18(-4.15%) |
Aug 03, 2022 | 5.164 | 5.164 | 4.191 | 4.382 | 5,458,871 | -0.84(-16.03%) |
Aug 02, 2022 | 5.218 | 5.337 | 5.055 | 5.218 | 1,136,373 | +0.02(+0.35%) |
Aug 01, 2022 | 5.209 | 5.282 | 5.000 | 5.200 | 1,928,046 | -0.19(-3.54%) |
Jul 29, 2022 | 5.218 | 5.487 | 5.182 | 5.391 | 1,757,701 | +0.32(+6.27%) |
Jul 28, 2022 | 5.191 | 5.200 | 4.946 | 5.073 | 956,492 | +0.01(+0.18%) |
Jul 27, 2022 | 4.964 | 5.082 | 4.791 | 5.064 | 1,019,988 | +0.18(+3.72%) |
Jul 26, 2022 | 5.064 | 5.064 | 4.805 | 4.882 | 1,122,760 | -0.06(-1.29%) |
Jul 25, 2022 | 4.591 | 4.968 | 4.518 | 4.946 | 2,046,139 | +0.45(+9.90%) |
Jul 22, 2022 | 4.618 | 4.691 | 4.455 | 4.500 | 1,626,724 | -0.15(-3.32%) |
Jul 21, 2022 | 4.737 | 4.796 | 4.505 | 4.655 | 2,024,288 | -0.22(-4.48%) |
Jul 20, 2022 | 4.728 | 4.900 | 4.620 | 4.873 | 1,508,280 | +0.07(+1.52%) |
Jul 19, 2022 | 4.764 | 4.850 | 4.646 | 4.800 | 1,738,104 | +0.05(+1.15%) |
Jul 18, 2022 | 4.873 | 5.000 | 4.678 | 4.746 | 3,414,787 | +0.01(+0.19%) |
Jul 15, 2022 | 4.809 | 4.864 | 4.637 | 4.737 | 3,220,925 | +0.01(+0.19%) |
Jul 14, 2022 | 4.928 | 4.928 | 4.282 | 4.728 | 6,632,934 | -0.94(-16.53%) |
Jul 13, 2022 | 5.518 | 5.809 | 5.518 | 5.664 | 822,537 | +0.06(+1.14%) |
Jul 12, 2022 | 5.546 | 5.691 | 5.446 | 5.600 | 1,171,428 | -0.20(-3.45%) |
Jul 11, 2022 | 5.782 | 5.928 | 5.655 | 5.800 | 1,101,597 | -0.18(-3.04%) |
Jul 08, 2022 | 6.118 | 6.118 | 5.782 | 5.982 | 1,214,634 | +0.00(+0.00%) |
Jul 07, 2022 | 5.782 | 6.128 | 5.737 | 5.982 | 1,933,497 | +0.43(+7.69%) |
Jul 06, 2022 | 5.691 | 5.828 | 5.291 | 5.555 | 2,502,894 | -0.26(-4.53%) |
Jul 05, 2022 | 6.073 | 6.155 | 5.564 | 5.818 | 2,152,081 | -0.44(-6.98%) |
Jul 01, 2022 | 6.328 | 6.364 | 5.946 | 6.255 | 1,985,997 | -0.05(-0.86%) |
Jun 30, 2022 | 6.646 | 6.855 | 6.291 | 6.309 | 3,437,681 | -0.53(-7.71%) |
Jun 29, 2022 | 7.455 | 7.532 | 6.746 | 6.837 | 2,101,139 | -0.51(-6.93%) |
Jun 28, 2022 | 7.400 | 7.691 | 7.164 | 7.346 | 3,082,897 | +0.35(+4.94%) |
Jun 27, 2022 | 6.700 | 7.046 | 6.691 | 7.000 | 2,736,181 | +0.44(+6.65%) |
Jun 24, 2022 | 6.291 | 6.964 | 6.091 | 6.564 | 11,319,227 | +0.40(+6.49%) |
Jun 23, 2022 | 7.219 | 7.255 | 6.000 | 6.164 | 4,302,019 | -0.95(-13.41%) |
Jun 22, 2022 | 7.273 | 7.500 | 7.009 | 7.119 | 2,737,158 | -0.70(-8.95%) |
Jun 21, 2022 | 6.909 | 7.873 | 6.909 | 7.819 | 5,000,115 | +1.05(+15.59%) |
Jun 17, 2022 | 7.364 | 7.609 | 6.664 | 6.764 | 9,468,175 | -0.55(-7.46%) |
Jun 16, 2022 | 7.100 | 7.864 | 7.091 | 7.309 | 4,817,886 | -0.01(-0.12%) |
Jun 15, 2022 | 6.873 | 7.437 | 6.873 | 7.319 | 2,141,461 | +0.36(+5.23%) |
Jun 14, 2022 | 7.028 | 7.282 | 6.837 | 6.955 | 2,175,952 | +0.18(+2.68%) |
Jun 13, 2022 | 7.046 | 7.173 | 6.655 | 6.773 | 1,991,934 | -0.60(-8.14%) |
Jun 10, 2022 | 7.119 | 7.437 | 7.019 | 7.373 | 1,478,909 | +0.13(+1.76%) |
Jun 09, 2022 | 7.491 | 7.546 | 7.073 | 7.246 | 1,707,824 | -0.32(-4.21%) |
Jun 08, 2022 | 7.464 | 7.773 | 7.364 | 7.564 | 1,522,940 | -0.03(-0.36%) |
Jun 07, 2022 | 7.200 | 7.682 | 7.110 | 7.591 | 2,760,054 | +0.38(+5.30%) |
Jun 06, 2022 | 7.919 | 7.973 | 7.064 | 7.209 | 3,417,217 | -0.54(-6.92%) |
Jun 03, 2022 | 7.509 | 7.969 | 7.500 | 7.746 | 2,171,677 | +0.19(+2.53%) |
Jun 02, 2022 | 7.328 | 7.782 | 7.292 | 7.555 | 2,171,612 | +0.15(+1.96%) |
Jun 01, 2022 | 7.046 | 7.419 | 7.028 | 7.409 | 2,558,399 | +0.45(+6.40%) |
May 31, 2022 | 7.009 | 7.246 | 6.782 | 6.964 | 2,146,228 | +0.17(+2.54%) |
May 27, 2022 | 6.500 | 6.973 | 6.500 | 6.791 | 1,850,838 | +0.25(+3.75%) |
May 26, 2022 | 6.309 | 6.719 | 6.309 | 6.546 | 1,283,030 | +0.32(+5.11%) |
May 25, 2022 | 5.773 | 6.255 | 5.773 | 6.228 | 1,048,486 | +0.44(+7.54%) |
May 24, 2022 | 5.791 | 5.928 | 5.682 | 5.791 | 613,503 | -0.13(-2.11%) |
May 23, 2022 | 5.817 | 5.961 | 5.658 | 5.916 | 799,305 | +0.16(+2.83%) |
May 20, 2022 | 5.808 | 5.880 | 5.554 | 5.753 | 835,796 | +0.05(+0.95%) |
May 19, 2022 | 5.446 | 5.835 | 5.428 | 5.699 | 857,241 | +0.07(+1.29%) |
May 18, 2022 | 6.088 | 6.088 | 5.487 | 5.627 | 1,447,397 | -0.36(-6.04%) |
May 17, 2022 | 6.025 | 6.151 | 5.799 | 5.989 | 1,349,360 | +0.09(+1.53%) |
May 16, 2022 | 5.591 | 5.998 | 5.591 | 5.898 | 1,085,811 | +0.31(+5.50%) |
May 13, 2022 | 5.401 | 5.699 | 5.382 | 5.591 | 1,858,219 | +0.33(+6.19%) |
May 12, 2022 | 5.310 | 5.455 | 5.061 | 5.265 | 1,448,884 | -0.15(-2.84%) |
May 11, 2022 | 5.337 | 5.690 | 5.310 | 5.419 | 1,107,373 | +0.20(+3.81%) |
May 10, 2022 | 5.428 | 5.622 | 5.120 | 5.220 | 1,414,595 | -0.05(-0.86%) |
May 09, 2022 | 5.771 | 5.771 | 5.156 | 5.265 | 2,181,067 | -0.71(-11.95%) |
May 06, 2022 | 5.952 | 6.043 | 5.708 | 5.980 | 1,198,398 | +0.12(+2.01%) |
May 05, 2022 | 6.242 | 6.441 | 5.808 | 5.862 | 1,609,515 | -0.30(-4.85%) |
May 04, 2022 | 6.251 | 6.359 | 5.916 | 6.160 | 1,735,415 | +0.02(+0.29%) |
May 03, 2022 | 5.916 | 6.197 | 5.753 | 6.142 | 1,314,592 | +0.24(+4.14%) |
May 02, 2022 | 5.781 | 5.961 | 5.645 | 5.898 | 1,218,123 | -0.02(-0.31%) |
Apr 29, 2022 | 6.206 | 6.287 | 5.844 | 5.916 | 996,148 | -0.27(-4.39%) |
Apr 28, 2022 | 5.989 | 6.287 | 5.681 | 6.188 | 1,359,434 | +0.24(+4.11%) |
Apr 27, 2022 | 5.934 | 5.998 | 5.753 | 5.943 | 1,560,386 | +0.03(+0.46%) |
Apr 26, 2022 | 6.034 | 6.323 | 5.853 | 5.916 | 1,567,964 | -0.04(-0.61%) |
Apr 25, 2022 | 5.799 | 6.011 | 5.473 | 5.952 | 2,289,678 | -0.14(-2.37%) |
Apr 22, 2022 | 6.387 | 6.504 | 6.025 | 6.097 | 1,508,016 | -0.38(-5.87%) |
Apr 21, 2022 | 7.101 | 7.192 | 6.378 | 6.477 | 1,591,280 | -0.59(-8.32%) |
Apr 20, 2022 | 7.255 | 7.314 | 6.748 | 7.065 | 1,685,258 | -0.08(-1.14%) |
Apr 19, 2022 | 7.201 | 7.269 | 7.038 | 7.146 | 1,803,509 | -0.06(-0.88%) |
Apr 18, 2022 | 6.875 | 7.445 | 6.803 | 7.210 | 3,555,535 | +0.52(+7.70%) |
Apr 14, 2022 | 6.604 | 6.776 | 6.441 | 6.694 | 1,291,968 | +0.05(+0.82%) |
Apr 13, 2022 | 6.396 | 6.658 | 6.206 | 6.640 | 1,476,599 | +0.38(+6.07%) |
Apr 12, 2022 | 6.387 | 6.522 | 6.237 | 6.260 | 1,626,897 | +0.04(+0.58%) |
Apr 11, 2022 | 6.667 | 6.667 | 6.129 | 6.224 | 2,816,052 | -0.58(-8.51%) |
Apr 08, 2022 | 6.685 | 6.993 | 6.649 | 6.803 | 2,410,186 | +0.21(+3.15%) |
Apr 07, 2022 | 6.359 | 6.658 | 6.278 | 6.595 | 1,162,030 | +0.25(+3.99%) |
Apr 06, 2022 | 6.568 | 6.767 | 6.287 | 6.341 | 1,648,645 | -0.06(-0.99%) |
Apr 05, 2022 | 6.197 | 6.613 | 6.197 | 6.405 | 2,376,361 | +0.26(+4.27%) |
Apr 04, 2022 | 6.423 | 6.459 | 6.088 | 6.142 | 1,222,356 | -0.08(-1.31%) |
Apr 01, 2022 | 5.871 | 6.278 | 5.817 | 6.224 | 1,217,625 | +0.32(+5.36%) |
Mar 31, 2022 | 5.934 | 6.070 | 5.726 | 5.907 | 962,939 | -0.05(-0.91%) |
Mar 30, 2022 | 5.989 | 6.133 | 5.896 | 5.961 | 1,083,855 | +0.15(+2.65%) |
Mar 29, 2022 | 5.708 | 5.844 | 5.390 | 5.808 | 1,369,579 | -0.14(-2.43%) |
Mar 28, 2022 | 6.251 | 6.278 | 5.817 | 5.952 | 1,766,242 | -0.46(-7.19%) |
Mar 25, 2022 | 6.260 | 6.495 | 6.106 | 6.414 | 1,457,704 | +0.08(+1.29%) |
Mar 24, 2022 | 6.025 | 6.504 | 5.980 | 6.332 | 3,501,190 | +0.34(+5.74%) |
Mar 23, 2022 | 5.934 | 6.277 | 5.880 | 5.989 | 2,391,652 | +0.30(+5.25%) |
Mar 22, 2022 | 5.563 | 5.744 | 5.464 | 5.690 | 1,331,336 | +0.15(+2.78%) |
Mar 21, 2022 | 5.265 | 5.591 | 5.265 | 5.536 | 1,590,478 | +0.41(+7.94%) |
Mar 18, 2022 | 5.165 | 5.211 | 5.021 | 5.129 | 925,800 | -0.01(-0.18%) |
Mar 17, 2022 | 4.930 | 5.238 | 4.912 | 5.138 | 1,086,953 | +0.33(+6.97%) |
Mar 16, 2022 | 4.785 | 4.948 | 4.650 | 4.804 | 1,122,525 | +0.17(+3.71%) |
Mar 15, 2022 | 4.659 | 4.831 | 4.469 | 4.632 | 2,197,412 | -0.39(-7.75%) |
Mar 14, 2022 | 5.609 | 5.609 | 4.939 | 5.021 | 2,587,272 | -0.78(-13.42%) |
Mar 11, 2022 | 5.817 | 6.066 | 5.690 | 5.799 | 871,524 | -0.19(-3.17%) |
Mar 10, 2022 | 6.287 | 6.296 | 5.455 | 5.989 | 2,304,271 | -0.20(-3.22%) |
Mar 09, 2022 | 6.052 | 6.423 | 5.808 | 6.188 | 2,863,969 | -0.05(-0.87%) |
Mar 08, 2022 | 6.359 | 6.703 | 5.934 | 6.242 | 3,270,344 | +0.01(+0.15%) |
Mar 07, 2022 | 5.952 | 6.359 | 5.862 | 6.233 | 2,784,867 | +0.53(+9.37%) |
Mar 04, 2022 | 5.328 | 5.853 | 5.319 | 5.699 | 1,932,628 | +0.40(+7.51%) |
Mar 03, 2022 | 5.364 | 5.419 | 4.957 | 5.301 | 1,605,365 | -0.12(-2.17%) |
Mar 02, 2022 | 5.500 | 5.581 | 5.292 | 5.419 | 1,289,035 | +0.05(+1.01%) |
Mar 01, 2022 | 5.202 | 5.518 | 5.179 | 5.364 | 1,267,189 | +0.26(+5.14%) |
Feb 28, 2022 | 4.867 | 5.111 | 4.813 | 5.102 | 1,089,702 | +0.25(+5.22%) |
Feb 25, 2022 | 4.804 | 4.903 | 4.713 | 4.849 | 596,127 | +0.05(+0.94%) |
Feb 24, 2022 | 4.903 | 5.247 | 4.577 | 4.804 | 1,641,447 | +0.06(+1.34%) |
Feb 23, 2022 | 4.776 | 4.894 | 4.677 | 4.740 | 436,310 | -0.03(-0.57%) |
Feb 22, 2022 | 4.776 | 4.858 | 4.612 | 4.767 | 1,029,857 | +0.21(+4.56%) |
Feb 18, 2022 | 4.559 | 0 | -0.46(-9.19%) | |||
Feb 17, 2022 | 4.930 | 5.075 | 4.885 | 5.021 | 671,336 | +0.07(+1.32%) |
Feb 16, 2022 | 5.027 | 5.198 | 4.856 | 4.955 | 758,596 | +0.01(+0.18%) |
Feb 15, 2022 | 4.802 | 4.955 | 4.658 | 4.946 | 773,531 | +0.03(+0.55%) |
Feb 14, 2022 | 5.234 | 5.261 | 4.748 | 4.919 | 1,530,024 | -0.24(-4.70%) |
Feb 11, 2022 | 5.072 | 5.288 | 5.036 | 5.162 | 1,190,385 | +0.21(+4.17%) |
Feb 10, 2022 | 4.856 | 5.378 | 4.856 | 4.955 | 1,872,881 | +0.14(+2.99%) |
Feb 09, 2022 | 4.712 | 4.820 | 4.631 | 4.811 | 1,373,264 | +0.16(+3.48%) |
Feb 08, 2022 | 4.766 | 4.810 | 4.541 | 4.649 | 972,779 | -0.13(-2.82%) |
Feb 07, 2022 | 4.667 | 4.874 | 4.559 | 4.784 | 1,062,902 | +0.12(+2.50%) |
Feb 04, 2022 | 4.748 | 4.901 | 4.631 | 4.667 | 897,207 | -0.04(-0.95%) |
Feb 03, 2022 | 4.883 | 4.712 | 1,407,923 | -0.26(-5.24%) | ||
Feb 02, 2022 | 4.658 | 5.036 | 4.523 | 4.973 | 1,793,124 | +0.40(+8.64%) |