Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.991 | 4.342 | 3.889 | 3.982 | 2,932,640 | -0.02(-0.46%) |
Jan 30, 2023 | 3.880 | 4.019 | 3.862 | 4.000 | 2,663,979 | +0.06(+1.41%) |
Jan 27, 2023 | 3.926 | 3.963 | 3.862 | 3.945 | 797,254 | +0.02(+0.47%) |
Jan 26, 2023 | 4.176 | 4.231 | 3.825 | 3.926 | 2,275,336 | -0.20(-4.92%) |
Jan 25, 2023 | 4.185 | 4.264 | 4.120 | 4.130 | 1,244,746 | -0.09(-2.19%) |
Jan 24, 2023 | 4.240 | 4.259 | 4.130 | 4.222 | 1,019,777 | +0.01(+0.22%) |
Jan 23, 2023 | 3.973 | 4.287 | 3.968 | 4.213 | 1,233,655 | +0.24(+6.05%) |
Jan 20, 2023 | 3.926 | 4.009 | 3.862 | 3.973 | 1,055,405 | +0.09(+2.38%) |
Jan 19, 2023 | 3.889 | 3.926 | 3.862 | 3.880 | 1,184,935 | -0.06(-1.41%) |
Jan 18, 2023 | 4.102 | 4.167 | 3.912 | 3.936 | 1,086,441 | -0.13(-3.18%) |
Jan 17, 2023 | 4.204 | 4.240 | 4.033 | 4.065 | 1,276,658 | -0.16(-3.72%) |
Jan 13, 2023 | 4.314 | 4.402 | 4.222 | 4.222 | 1,156,035 | -0.13(-2.97%) |
Jan 12, 2023 | 4.444 | 4.481 | 4.305 | 4.351 | 1,634,306 | -0.07(-1.67%) |
Jan 11, 2023 | 4.379 | 4.453 | 4.379 | 4.425 | 1,249,741 | +0.06(+1.48%) |
Jan 10, 2023 | 4.314 | 4.370 | 4.217 | 4.361 | 2,072,636 | +0.06(+1.29%) |
Jan 09, 2023 | 4.305 | 4.421 | 4.194 | 4.305 | 1,913,533 | +0.06(+1.30%) |
Jan 06, 2023 | 4.231 | 4.393 | 4.190 | 4.250 | 2,309,396 | +0.09(+2.22%) |
Jan 05, 2023 | 3.871 | 4.171 | 3.834 | 4.157 | 2,886,468 | +0.27(+6.89%) |
Jan 04, 2023 | 3.769 | 3.899 | 3.769 | 3.889 | 2,559,218 | +0.18(+4.73%) |
Jan 03, 2023 | 3.538 | 3.742 | 3.538 | 3.714 | 1,570,101 | +0.20(+5.79%) |
Dec 30, 2022 | 3.391 | 3.529 | 3.381 | 3.511 | 1,134,756 | +0.05(+1.33%) |
Dec 29, 2022 | 3.252 | 3.469 | 3.109 | 3.464 | 2,019,472 | +0.12(+3.59%) |
Dec 28, 2022 | 3.474 | 3.509 | 3.326 | 3.344 | 1,157,386 | -0.14(-3.98%) |
Dec 27, 2022 | 3.501 | 3.511 | 3.437 | 3.483 | 636,672 | -0.02(-0.53%) |
Dec 23, 2022 | 3.418 | 3.520 | 3.400 | 3.501 | 1,355,087 | +0.06(+1.88%) |
Dec 22, 2022 | 3.455 | 3.466 | 3.326 | 3.437 | 1,873,111 | -0.08(-2.36%) |
Dec 21, 2022 | 3.511 | 3.658 | 3.478 | 3.520 | 1,764,427 | +0.04(+1.06%) |
Dec 20, 2022 | 3.427 | 3.529 | 3.391 | 3.483 | 2,039,436 | +0.04(+1.07%) |
Dec 19, 2022 | 3.548 | 3.600 | 3.437 | 3.446 | 1,486,320 | -0.11(-3.12%) |
Dec 16, 2022 | 3.649 | 3.714 | 3.547 | 3.557 | 3,672,493 | -0.14(-3.75%) |
Dec 15, 2022 | 3.825 | 3.871 | 3.677 | 3.695 | 1,693,317 | -0.20(-5.21%) |
Dec 14, 2022 | 3.945 | 4.000 | 3.839 | 3.899 | 1,637,900 | -0.02(-0.47%) |
Dec 13, 2022 | 4.083 | 4.143 | 3.889 | 3.917 | 2,787,209 | -0.06(-1.40%) |
Dec 12, 2022 | 3.538 | 4.014 | 3.538 | 3.973 | 3,471,058 | +0.43(+12.27%) |
Dec 09, 2022 | 3.492 | 3.589 | 3.455 | 3.538 | 822,997 | +0.03(+0.79%) |
Dec 08, 2022 | 3.501 | 3.712 | 3.501 | 3.511 | 1,683,627 | +0.02(+0.53%) |
Dec 07, 2022 | 3.557 | 3.566 | 3.474 | 3.492 | 1,679,984 | -0.07(-2.07%) |
Dec 06, 2022 | 3.668 | 3.668 | 3.455 | 3.566 | 2,568,464 | -0.08(-2.28%) |
Dec 05, 2022 | 3.640 | 3.705 | 3.548 | 3.649 | 1,588,895 | +0.00(+0.00%) |
Dec 02, 2022 | 3.474 | 3.649 | 3.413 | 3.649 | 1,507,329 | +0.11(+3.13%) |
Dec 01, 2022 | 3.529 | 3.585 | 3.492 | 3.538 | 1,010,675 | +0.01(+0.26%) |
Nov 30, 2022 | 3.418 | 3.543 | 3.270 | 3.529 | 2,371,089 | +0.13(+3.80%) |
Nov 29, 2022 | 3.372 | 3.409 | 3.326 | 3.400 | 847,502 | +0.03(+0.82%) |
Nov 28, 2022 | 3.326 | 3.414 | 3.317 | 3.372 | 1,349,406 | +0.01(+0.27%) |
Nov 25, 2022 | 3.400 | 3.418 | 3.354 | 3.363 | 409,753 | -0.05(-1.35%) |
Nov 23, 2022 | 3.372 | 3.427 | 3.335 | 3.409 | 1,073,649 | +0.01(+0.27%) |
Nov 22, 2022 | 3.335 | 3.400 | 3.270 | 3.400 | 1,329,063 | +0.09(+2.79%) |
Nov 21, 2022 | 3.391 | 3.483 | 3.247 | 3.307 | 2,396,470 | -0.03(-0.83%) |
Nov 18, 2022 | 3.344 | 3.381 | 3.187 | 3.335 | 2,989,200 | +0.04(+1.12%) |
Nov 17, 2022 | 3.030 | 3.298 | 3.021 | 3.298 | 3,526,440 | +0.21(+6.89%) |
Nov 16, 2022 | 3.187 | 3.220 | 3.030 | 3.086 | 2,479,100 | -0.15(-4.57%) |
Nov 15, 2022 | 3.132 | 3.280 | 3.132 | 3.233 | 1,928,610 | +0.12(+3.86%) |
Nov 14, 2022 | 3.058 | 3.132 | 3.016 | 3.113 | 2,273,906 | +0.06(+2.12%) |
Nov 11, 2022 | 3.003 | 3.058 | 2.871 | 3.049 | 2,325,495 | +0.05(+1.82%) |
Nov 10, 2022 | 2.930 | 3.112 | 2.921 | 2.994 | 2,572,024 | +0.22(+7.87%) |
Nov 09, 2022 | 2.903 | 2.921 | 2.757 | 2.776 | 1,613,326 | -0.15(-4.98%) |
Nov 08, 2022 | 2.930 | 2.962 | 2.848 | 2.921 | 1,932,392 | +0.01(+0.31%) |
Nov 07, 2022 | 2.839 | 2.962 | 2.839 | 2.912 | 1,857,843 | +0.08(+2.89%) |
Nov 04, 2022 | 2.812 | 2.903 | 2.757 | 2.830 | 1,530,902 | +0.06(+2.30%) |
Nov 03, 2022 | 2.739 | 2.776 | 2.694 | 2.767 | 1,073,476 | -0.02(-0.65%) |
Nov 02, 2022 | 3.021 | 3.021 | 2.776 | 2.785 | 1,933,921 | -0.30(-9.73%) |
Nov 01, 2022 | 2.694 | 3.112 | 2.648 | 3.085 | 3,625,141 | +0.25(+9.00%) |
Oct 31, 2022 | 2.748 | 2.858 | 2.694 | 2.830 | 3,214,315 | +0.08(+2.98%) |
Oct 28, 2022 | 2.666 | 2.757 | 2.630 | 2.748 | 1,437,851 | +0.11(+4.14%) |
Oct 27, 2022 | 2.694 | 2.703 | 2.621 | 2.639 | 1,780,991 | -0.03(-1.02%) |
Oct 26, 2022 | 2.666 | 2.726 | 2.612 | 2.666 | 2,291,555 | +0.01(+0.34%) |
Oct 25, 2022 | 2.657 | 2.712 | 2.635 | 2.657 | 1,426,441 | +0.00(+0.00%) |
Oct 24, 2022 | 2.666 | 2.703 | 2.635 | 2.657 | 1,440,256 | -0.01(-0.34%) |
Oct 21, 2022 | 2.666 | 2.695 | 2.585 | 2.666 | 1,131,634 | +0.02(+0.69%) |
Oct 20, 2022 | 2.694 | 2.757 | 2.639 | 2.648 | 1,640,632 | -0.04(-1.36%) |
Oct 19, 2022 | 2.685 | 2.748 | 2.648 | 2.685 | 1,385,070 | -0.06(-2.32%) |
Oct 18, 2022 | 2.703 | 2.771 | 2.680 | 2.748 | 1,850,871 | +0.11(+4.14%) |
Oct 17, 2022 | 2.594 | 2.657 | 2.585 | 2.639 | 1,916,689 | +0.08(+3.20%) |
Oct 14, 2022 | 2.521 | 2.575 | 2.503 | 2.557 | 1,306,783 | +0.05(+2.18%) |
Oct 13, 2022 | 2.421 | 2.557 | 2.403 | 2.503 | 1,240,471 | -0.01(-0.36%) |
Oct 12, 2022 | 2.494 | 2.566 | 2.457 | 2.512 | 1,790,366 | +0.03(+1.10%) |
Oct 11, 2022 | 2.393 | 2.516 | 2.380 | 2.484 | 1,703,487 | +0.07(+3.02%) |
Oct 10, 2022 | 2.412 | 2.439 | 2.339 | 2.412 | 1,353,551 | +0.00(+0.00%) |
Oct 07, 2022 | 2.339 | 2.430 | 2.330 | 2.412 | 1,947,607 | +0.05(+1.92%) |
Oct 06, 2022 | 2.393 | 2.439 | 2.358 | 2.366 | 1,114,835 | -0.05(-2.26%) |
Oct 05, 2022 | 2.321 | 2.430 | 2.285 | 2.421 | 1,159,341 | +0.03(+1.14%) |
Oct 04, 2022 | 2.239 | 2.393 | 2.239 | 2.393 | 1,649,543 | +0.21(+9.58%) |
Oct 03, 2022 | 2.148 | 2.211 | 2.093 | 2.184 | 1,473,461 | +0.06(+3.00%) |
Sep 30, 2022 | 2.111 | 2.221 | 2.107 | 2.120 | 1,672,907 | -0.03(-1.27%) |
Sep 29, 2022 | 2.248 | 2.250 | 2.111 | 2.148 | 1,802,880 | -0.14(-5.98%) |
Sep 28, 2022 | 2.211 | 2.330 | 2.202 | 2.284 | 1,119,430 | +0.09(+4.15%) |
Sep 27, 2022 | 2.230 | 2.281 | 2.175 | 2.193 | 1,061,359 | -0.02(-0.82%) |
Sep 26, 2022 | 2.384 | 2.430 | 2.202 | 2.211 | 1,981,811 | -0.20(-8.30%) |
Sep 23, 2022 | 2.184 | 2.439 | 2.157 | 2.412 | 3,803,509 | +0.20(+9.05%) |
Sep 22, 2022 | 2.248 | 2.266 | 2.189 | 2.211 | 1,557,686 | -0.05(-2.02%) |
Sep 21, 2022 | 2.330 | 2.348 | 2.248 | 2.257 | 1,496,418 | -0.05(-2.36%) |
Sep 20, 2022 | 2.339 | 2.384 | 2.293 | 2.312 | 1,065,219 | -0.05(-2.31%) |
Sep 19, 2022 | 2.321 | 2.393 | 2.312 | 2.366 | 1,789,653 | +0.00(+0.00%) |
Sep 16, 2022 | 2.330 | 2.380 | 2.284 | 2.366 | 4,846,759 | -0.04(-1.52%) |
Sep 15, 2022 | 2.439 | 2.475 | 2.375 | 2.403 | 1,836,120 | -0.02(-0.75%) |
Sep 14, 2022 | 2.512 | 2.512 | 2.412 | 2.421 | 1,621,854 | -0.08(-3.27%) |
Sep 13, 2022 | 2.685 | 2.685 | 2.475 | 2.503 | 1,710,589 | -0.25(-8.94%) |
Sep 12, 2022 | 2.757 | 2.803 | 2.721 | 2.748 | 2,711,659 | +0.01(+0.33%) |
Sep 09, 2022 | 2.575 | 2.757 | 2.557 | 2.739 | 1,779,785 | +0.17(+6.74%) |
Sep 08, 2022 | 2.530 | 2.575 | 2.503 | 2.566 | 1,700,780 | +0.01(+0.36%) |
Sep 07, 2022 | 2.512 | 2.575 | 2.466 | 2.557 | 2,621,906 | +0.04(+1.44%) |
Sep 06, 2022 | 2.566 | 2.566 | 2.458 | 2.521 | 2,092,027 | -0.04(-1.42%) |
Sep 02, 2022 | 2.603 | 2.630 | 2.535 | 2.557 | 1,564,654 | -0.02(-0.71%) |
Sep 01, 2022 | 2.594 | 2.612 | 2.507 | 2.575 | 2,162,399 | -0.05(-2.08%) |
Aug 31, 2022 | 2.721 | 2.739 | 2.612 | 2.630 | 1,499,162 | -0.07(-2.69%) |
Aug 30, 2022 | 2.748 | 2.753 | 2.671 | 2.703 | 1,541,495 | -0.01(-0.34%) |
Aug 29, 2022 | 2.748 | 2.767 | 2.703 | 2.712 | 1,208,036 | -0.06(-2.29%) |
Aug 26, 2022 | 2.921 | 2.921 | 2.757 | 2.776 | 1,512,781 | -0.14(-4.69%) |
Aug 25, 2022 | 2.812 | 2.930 | 2.780 | 2.912 | 1,713,886 | +0.12(+4.23%) |
Aug 24, 2022 | 2.839 | 2.867 | 2.762 | 2.794 | 2,211,151 | -0.06(-2.23%) |
Aug 23, 2022 | 2.903 | 2.930 | 2.839 | 2.858 | 1,672,778 | -0.03(-0.95%) |
Aug 22, 2022 | 2.967 | 2.967 | 2.821 | 2.885 | 2,283,479 | -0.15(-4.80%) |
Aug 19, 2022 | 3.131 | 3.139 | 3.021 | 3.030 | 1,297,509 | -0.12(-3.76%) |
Aug 18, 2022 | 3.158 | 3.212 | 3.095 | 3.149 | 1,082,938 | -0.02(-0.57%) |
Aug 17, 2022 | 3.212 | 3.212 | 3.055 | 3.167 | 1,805,015 | +0.04(+1.15%) |
Aug 16, 2022 | 3.131 | 3.131 | 3.023 | 3.131 | 1,497,194 | +0.02(+0.58%) |
Aug 15, 2022 | 3.050 | 3.140 | 3.041 | 3.113 | 1,726,184 | +0.02(+0.58%) |
Aug 12, 2022 | 3.050 | 3.108 | 3.037 | 3.095 | 875,285 | +0.05(+1.77%) |
Aug 11, 2022 | 2.942 | 3.104 | 2.942 | 3.041 | 1,712,641 | +0.13(+4.31%) |
Aug 10, 2022 | 2.907 | 2.951 | 2.871 | 2.916 | 1,943,360 | +0.08(+2.85%) |
Aug 09, 2022 | 2.916 | 2.916 | 2.808 | 2.835 | 2,286,470 | -0.10(-3.36%) |
Aug 08, 2022 | 2.907 | 3.005 | 2.898 | 2.933 | 1,537,638 | +0.04(+1.24%) |
Aug 05, 2022 | 2.871 | 2.951 | 2.853 | 2.898 | 1,961,491 | +0.00(+0.00%) |
Aug 04, 2022 | 2.916 | 2.942 | 2.857 | 2.898 | 2,093,006 | -0.04(-1.22%) |
Aug 03, 2022 | 2.969 | 2.988 | 2.898 | 2.933 | 2,249,569 | -0.02(-0.61%) |
Aug 02, 2022 | 3.041 | 3.059 | 2.938 | 2.951 | 2,649,461 | -0.04(-1.20%) |
Aug 01, 2022 | 2.951 | 3.095 | 2.844 | 2.987 | 3,755,529 | +0.05(+1.84%) |
Jul 29, 2022 | 3.050 | 3.086 | 2.925 | 2.933 | 3,229,122 | -0.13(-4.11%) |
Jul 28, 2022 | 3.490 | 3.526 | 3.050 | 3.059 | 4,487,985 | -0.65(-17.63%) |
Jul 27, 2022 | 3.606 | 3.732 | 3.481 | 3.714 | 1,776,880 | +0.16(+4.55%) |
Jul 26, 2022 | 3.642 | 3.683 | 3.535 | 3.552 | 1,283,157 | -0.13(-3.65%) |
Jul 25, 2022 | 3.687 | 3.718 | 3.633 | 3.687 | 1,018,359 | +0.00(+0.00%) |
Jul 22, 2022 | 3.759 | 3.759 | 3.624 | 3.687 | 1,131,053 | -0.09(-2.38%) |
Jul 21, 2022 | 3.579 | 3.777 | 3.557 | 3.777 | 1,524,677 | +0.15(+4.21%) |
Jul 20, 2022 | 3.597 | 3.759 | 3.588 | 3.624 | 3,538,094 | +0.03(+0.75%) |
Jul 19, 2022 | 3.481 | 3.633 | 3.480 | 3.597 | 2,159,134 | +0.17(+4.97%) |
Jul 18, 2022 | 3.337 | 3.472 | 3.337 | 3.427 | 1,685,834 | +0.12(+3.52%) |
Jul 15, 2022 | 3.247 | 3.310 | 3.167 | 3.310 | 1,401,892 | +0.13(+4.24%) |
Jul 14, 2022 | 3.167 | 3.198 | 3.113 | 3.176 | 1,444,734 | -0.08(-2.48%) |
Jul 13, 2022 | 3.203 | 3.256 | 3.140 | 3.256 | 1,287,483 | +0.01(+0.28%) |
Jul 12, 2022 | 3.158 | 3.301 | 3.158 | 3.247 | 1,181,146 | +0.07(+2.26%) |
Jul 11, 2022 | 3.239 | 3.274 | 3.162 | 3.176 | 1,058,376 | -0.10(-3.01%) |
Jul 08, 2022 | 3.265 | 3.333 | 3.203 | 3.274 | 1,126,821 | +0.01(+0.27%) |
Jul 07, 2022 | 3.167 | 3.319 | 3.158 | 3.265 | 1,844,386 | +0.12(+3.70%) |
Jul 06, 2022 | 3.265 | 3.319 | 3.140 | 3.149 | 1,672,410 | -0.15(-4.62%) |
Jul 05, 2022 | 3.221 | 3.301 | 3.104 | 3.301 | 2,260,205 | +0.00(+0.00%) |
Jul 01, 2022 | 3.239 | 3.319 | 3.221 | 3.301 | 1,279,803 | +0.05(+1.66%) |
Jun 30, 2022 | 3.247 | 3.256 | 3.149 | 3.247 | 2,177,116 | -0.04(-1.09%) |
Jun 29, 2022 | 3.382 | 3.400 | 3.221 | 3.283 | 1,641,735 | -0.11(-3.17%) |
Jun 28, 2022 | 3.544 | 3.579 | 3.382 | 3.391 | 1,219,147 | -0.11(-3.08%) |
Jun 27, 2022 | 3.490 | 3.535 | 3.409 | 3.499 | 2,360,232 | +0.03(+0.78%) |
Jun 24, 2022 | 3.364 | 3.472 | 3.364 | 3.472 | 3,029,597 | +0.11(+3.20%) |
Jun 23, 2022 | 3.364 | 3.391 | 3.261 | 3.364 | 1,215,944 | +0.04(+1.08%) |
Jun 22, 2022 | 3.247 | 3.404 | 3.203 | 3.328 | 2,222,645 | +0.05(+1.64%) |
Jun 21, 2022 | 3.337 | 3.445 | 3.212 | 3.274 | 3,057,085 | +0.02(+0.55%) |
Jun 17, 2022 | 3.247 | 3.351 | 3.176 | 3.256 | 4,574,664 | -0.01(-0.27%) |
Jun 16, 2022 | 3.526 | 3.526 | 3.247 | 3.265 | 4,230,281 | -0.32(-9.00%) |
Jun 15, 2022 | 3.615 | 3.669 | 3.526 | 3.588 | 3,503,987 | +0.00(+0.00%) |
Jun 14, 2022 | 3.696 | 3.786 | 3.570 | 3.588 | 2,125,193 | -0.12(-3.15%) |
Jun 13, 2022 | 3.857 | 3.857 | 3.674 | 3.705 | 2,115,367 | -0.24(-6.14%) |
Jun 10, 2022 | 4.037 | 4.064 | 3.875 | 3.947 | 1,617,632 | -0.13(-3.08%) |
Jun 09, 2022 | 4.189 | 4.243 | 4.073 | 4.073 | 1,413,391 | -0.14(-3.40%) |
Jun 08, 2022 | 4.279 | 4.306 | 4.176 | 4.216 | 1,012,747 | -0.04(-1.05%) |
Jun 07, 2022 | 4.342 | 4.342 | 4.207 | 4.261 | 1,017,552 | -0.15(-3.46%) |
Jun 06, 2022 | 4.360 | 4.432 | 4.266 | 4.414 | 2,346,703 | +0.05(+1.23%) |
Jun 03, 2022 | 4.405 | 4.450 | 4.315 | 4.360 | 1,691,549 | -0.07(-1.62%) |
Jun 02, 2022 | 4.270 | 4.450 | 4.248 | 4.432 | 1,938,293 | +0.18(+4.22%) |
Jun 01, 2022 | 4.234 | 4.293 | 4.055 | 4.252 | 2,347,143 | +0.05(+1.28%) |
May 31, 2022 | 4.109 | 4.225 | 4.077 | 4.198 | 2,087,377 | +0.02(+0.43%) |
May 27, 2022 | 4.055 | 4.189 | 4.037 | 4.180 | 1,258,716 | +0.12(+2.87%) |
May 26, 2022 | 4.010 | 4.104 | 3.947 | 4.064 | 1,705,094 | +0.08(+2.03%) |
May 25, 2022 | 3.893 | 4.046 | 3.875 | 3.983 | 1,143,037 | +0.09(+2.30%) |
May 24, 2022 | 4.091 | 4.091 | 3.835 | 3.893 | 1,648,567 | -0.25(-6.06%) |
May 23, 2022 | 4.127 | 4.167 | 4.019 | 4.145 | 1,636,966 | +0.08(+1.99%) |
May 20, 2022 | 4.207 | 4.207 | 3.965 | 4.064 | 1,849,975 | -0.04(-1.09%) |
May 19, 2022 | 4.073 | 4.233 | 4.055 | 4.109 | 2,277,610 | -0.01(-0.22%) |
May 18, 2022 | 4.242 | 4.308 | 4.087 | 4.118 | 1,618,204 | -0.20(-4.72%) |
May 17, 2022 | 4.109 | 4.331 | 4.109 | 4.322 | 1,644,573 | +0.27(+6.56%) |
May 16, 2022 | 3.993 | 4.131 | 3.976 | 4.055 | 1,660,207 | +0.02(+0.44%) |
May 13, 2022 | 4.082 | 4.140 | 4.002 | 4.038 | 1,732,039 | +0.03(+0.66%) |
May 12, 2022 | 3.887 | 4.011 | 3.816 | 4.011 | 2,988,233 | +0.09(+2.26%) |
May 11, 2022 | 4.064 | 4.151 | 3.869 | 3.922 | 2,529,277 | -0.12(-2.86%) |
May 10, 2022 | 4.286 | 4.331 | 3.927 | 4.038 | 2,189,756 | -0.16(-3.81%) |
May 09, 2022 | 4.197 | 4.331 | 4.135 | 4.197 | 1,363,066 | -0.06(-1.46%) |
May 06, 2022 | 4.384 | 4.410 | 4.189 | 4.260 | 1,669,125 | -0.12(-2.83%) |
May 05, 2022 | 4.446 | 4.481 | 4.295 | 4.384 | 1,736,670 | -0.14(-3.14%) |
May 04, 2022 | 4.517 | 4.570 | 4.339 | 4.526 | 1,915,818 | +0.04(+0.79%) |
May 03, 2022 | 4.490 | 4.526 | 4.313 | 4.490 | 3,018,179 | +0.01(+0.20%) |
May 02, 2022 | 4.703 | 4.730 | 4.402 | 4.481 | 3,903,902 | -0.20(-4.17%) |
Apr 29, 2022 | 4.659 | 5.072 | 4.650 | 4.677 | 3,099,282 | -0.04(-0.94%) |
Apr 28, 2022 | 4.286 | 4.859 | 4.242 | 4.721 | 9,258,111 | +0.90(+23.43%) |
Apr 27, 2022 | 3.940 | 3.989 | 3.816 | 3.825 | 5,127,601 | -0.14(-3.58%) |
Apr 26, 2022 | 3.993 | 4.020 | 3.922 | 3.967 | 2,638,989 | -0.13(-3.25%) |
Apr 25, 2022 | 3.993 | 4.113 | 3.962 | 4.100 | 2,415,588 | +0.05(+1.32%) |
Apr 22, 2022 | 4.100 | 4.113 | 4.020 | 4.047 | 2,013,864 | -0.11(-2.56%) |
Apr 21, 2022 | 4.242 | 4.304 | 4.118 | 4.153 | 1,701,637 | -0.04(-0.85%) |
Apr 20, 2022 | 4.313 | 4.326 | 4.162 | 4.189 | 2,168,052 | -0.07(-1.67%) |
Apr 19, 2022 | 4.126 | 4.286 | 4.109 | 4.260 | 2,569,238 | +0.16(+3.90%) |
Apr 18, 2022 | 4.224 | 4.242 | 4.069 | 4.100 | 2,973,411 | -0.16(-3.75%) |
Apr 14, 2022 | 4.455 | 4.517 | 4.260 | 4.260 | 1,591,717 | -0.18(-4.00%) |
Apr 13, 2022 | 4.375 | 4.446 | 4.277 | 4.437 | 1,252,963 | +0.09(+2.04%) |
Apr 12, 2022 | 4.375 | 4.455 | 4.331 | 4.348 | 2,122,849 | +0.04(+0.82%) |
Apr 11, 2022 | 4.366 | 4.495 | 4.286 | 4.313 | 1,915,396 | -0.08(-1.82%) |
Apr 08, 2022 | 4.331 | 4.393 | 4.237 | 4.393 | 2,288,594 | +0.07(+1.64%) |
Apr 07, 2022 | 4.419 | 4.473 | 4.268 | 4.322 | 2,657,827 | -0.04(-1.02%) |
Apr 06, 2022 | 4.446 | 4.499 | 4.366 | 4.366 | 3,087,721 | -0.12(-2.57%) |
Apr 05, 2022 | 4.641 | 4.730 | 4.473 | 4.481 | 2,068,845 | -0.20(-4.17%) |
Apr 04, 2022 | 4.570 | 4.748 | 4.562 | 4.677 | 1,742,083 | +0.08(+1.74%) |
Apr 01, 2022 | 4.641 | 4.686 | 4.535 | 4.597 | 2,000,725 | -0.02(-0.38%) |
Mar 31, 2022 | 4.694 | 4.730 | 4.606 | 4.615 | 1,398,223 | -0.12(-2.44%) |
Mar 30, 2022 | 4.890 | 4.925 | 4.703 | 4.730 | 964,195 | -0.18(-3.62%) |
Mar 29, 2022 | 4.650 | 4.916 | 4.641 | 4.907 | 2,923,529 | +0.34(+7.38%) |
Mar 28, 2022 | 4.588 | 4.592 | 4.464 | 4.570 | 1,023,563 | -0.01(-0.19%) |
Mar 25, 2022 | 4.552 | 4.633 | 4.530 | 4.579 | 1,194,549 | -0.01(-0.19%) |
Mar 24, 2022 | 4.544 | 4.606 | 4.455 | 4.588 | 917,155 | +0.07(+1.57%) |
Mar 23, 2022 | 4.632 | 4.649 | 4.517 | 4.517 | 1,124,549 | -0.19(-3.96%) |
Mar 22, 2022 | 4.668 | 4.779 | 4.646 | 4.703 | 1,227,716 | +0.11(+2.32%) |
Mar 21, 2022 | 4.721 | 4.792 | 4.561 | 4.597 | 1,541,542 | -0.15(-3.18%) |
Mar 18, 2022 | 4.641 | 4.756 | 4.535 | 4.748 | 4,072,135 | +0.14(+3.08%) |
Mar 17, 2022 | 4.526 | 4.659 | 4.499 | 4.606 | 1,337,635 | +0.04(+0.97%) |
Mar 16, 2022 | 4.410 | 4.570 | 4.402 | 4.561 | 1,935,325 | +0.19(+4.26%) |
Mar 15, 2022 | 4.304 | 4.419 | 4.295 | 4.375 | 1,147,880 | +0.07(+1.65%) |
Mar 14, 2022 | 4.393 | 4.477 | 4.286 | 4.304 | 1,191,786 | -0.06(-1.42%) |
Mar 11, 2022 | 4.410 | 4.490 | 4.339 | 4.366 | 1,449,481 | -0.02(-0.40%) |
Mar 10, 2022 | 4.331 | 4.402 | 4.295 | 4.384 | 1,041,240 | -0.04(-0.80%) |
Mar 09, 2022 | 4.402 | 4.490 | 4.357 | 4.419 | 1,490,361 | +0.12(+2.68%) |
Mar 08, 2022 | 4.233 | 4.428 | 4.189 | 4.304 | 1,411,367 | +0.09(+2.11%) |
Mar 07, 2022 | 4.295 | 4.304 | 4.162 | 4.215 | 1,843,767 | -0.09(-2.06%) |
Mar 04, 2022 | 4.393 | 4.441 | 4.286 | 4.304 | 1,570,300 | -0.12(-2.81%) |
Mar 03, 2022 | 4.517 | 4.517 | 4.366 | 4.428 | 1,485,902 | -0.04(-0.99%) |
Mar 02, 2022 | 4.393 | 4.517 | 4.366 | 4.473 | 1,970,437 | +0.12(+2.65%) |
Mar 01, 2022 | 4.402 | 4.464 | 4.308 | 4.357 | 2,463,984 | -0.06(-1.41%) |
Feb 28, 2022 | 4.313 | 4.455 | 4.299 | 4.419 | 2,024,801 | +0.06(+1.43%) |
Feb 25, 2022 | 4.233 | 4.393 | 4.268 | 4.357 | 2,574,856 | +0.11(+2.51%) |
Feb 24, 2022 | 3.913 | 4.260 | 3.878 | 4.251 | 2,357,457 | +0.10(+2.35%) |
Feb 23, 2022 | 4.215 | 4.286 | 4.149 | 4.153 | 1,732,440 | -0.03(-0.64%) |
Feb 22, 2022 | 4.197 | 4.277 | 4.153 | 4.180 | 2,404,545 | -0.04(-0.84%) |
Feb 18, 2022 | 4.215 | 0 | -0.04(-0.84%) | |||
Feb 17, 2022 | 4.251 | 4.339 | 4.233 | 4.251 | 2,142,309 | -0.04(-1.03%) |
Feb 16, 2022 | 4.348 | 4.405 | 4.295 | 4.295 | 2,266,455 | -0.08(-1.81%) |
Feb 15, 2022 | 4.383 | 4.462 | 4.357 | 4.374 | 3,111,371 | +0.13(+3.11%) |
Feb 14, 2022 | 4.330 | 4.409 | 4.229 | 4.242 | 3,588,374 | -0.07(-1.63%) |
Feb 11, 2022 | 4.348 | 4.508 | 4.282 | 4.313 | 3,024,600 | -0.03(-0.61%) |
Feb 10, 2022 | 4.365 | 4.493 | 4.286 | 4.339 | 2,654,187 | -0.14(-3.14%) |
Feb 09, 2022 | 4.453 | 4.532 | 4.392 | 4.479 | 3,499,816 | +0.05(+1.19%) |
Feb 08, 2022 | 4.190 | 4.436 | 4.190 | 4.427 | 3,483,579 | +0.20(+4.78%) |
Feb 07, 2022 | 4.163 | 4.313 | 4.163 | 4.225 | 2,421,786 | +0.03(+0.63%) |
Feb 04, 2022 | 4.234 | 4.321 | 4.062 | 4.198 | 4,630,220 | -0.03(-0.62%) |
Feb 03, 2022 | 4.295 | 4.216 | 4.225 | 6,907,212 | -0.11(-2.43%) | |
Feb 02, 2022 | 4.550 | 4.602 | 4.181 | 4.330 | 7,500,974 | -0.25(-5.37%) |