Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.460 | 3.488 | 3.355 | 3.400 | 5,150,673 | -0.09(-2.58%) |
Apr 27, 2023 | 3.610 | 3.625 | 3.450 | 3.490 | 4,838,025 | -0.11(-3.06%) |
Apr 26, 2023 | 3.680 | 3.730 | 3.570 | 3.600 | 3,406,028 | -0.06(-1.64%) |
Apr 25, 2023 | 3.630 | 3.690 | 3.540 | 3.660 | 3,858,751 | +0.01(+0.27%) |
Apr 24, 2023 | 3.630 | 3.680 | 3.580 | 3.650 | 3,698,209 | +0.02(+0.55%) |
Apr 21, 2023 | 3.700 | 3.740 | 3.590 | 3.630 | 5,805,188 | -0.14(-3.71%) |
Apr 20, 2023 | 3.870 | 3.915 | 3.750 | 3.770 | 3,851,493 | -0.09(-2.33%) |
Apr 19, 2023 | 3.870 | 3.990 | 3.720 | 3.860 | 5,458,847 | -0.12(-3.02%) |
Apr 18, 2023 | 3.970 | 4.120 | 3.920 | 3.980 | 3,760,970 | +0.01(+0.25%) |
Apr 17, 2023 | 4.010 | 4.075 | 3.950 | 3.970 | 5,004,432 | -0.10(-2.46%) |
Apr 14, 2023 | 4.360 | 4.366 | 4.030 | 4.070 | 7,678,520 | -0.36(-8.13%) |
Apr 13, 2023 | 4.330 | 4.550 | 4.300 | 4.430 | 6,408,244 | +0.23(+5.48%) |
Apr 12, 2023 | 4.260 | 4.320 | 4.015 | 4.200 | 5,450,803 | +0.04(+0.96%) |
Apr 11, 2023 | 4.180 | 4.270 | 4.125 | 4.160 | 5,531,208 | +0.06(+1.46%) |
Apr 10, 2023 | 4.050 | 4.170 | 4.050 | 4.100 | 3,351,080 | -0.02(-0.49%) |
Apr 06, 2023 | 4.150 | 4.160 | 3.985 | 4.120 | 4,597,125 | -0.10(-2.37%) |
Apr 05, 2023 | 4.270 | 4.340 | 4.160 | 4.220 | 6,191,203 | -0.02(-0.47%) |
Apr 04, 2023 | 4.090 | 4.310 | 4.040 | 4.240 | 6,304,548 | +0.15(+3.67%) |
Apr 03, 2023 | 3.940 | 4.170 | 3.850 | 4.090 | 6,189,904 | +0.10(+2.51%) |
Mar 31, 2023 | 3.990 | 4.100 | 3.930 | 3.990 | 7,375,328 | -0.04(-0.99%) |
Mar 30, 2023 | 3.820 | 4.045 | 3.780 | 4.030 | 7,201,122 | +0.28(+7.47%) |
Mar 29, 2023 | 3.670 | 3.795 | 3.660 | 3.750 | 4,305,699 | +0.04(+1.08%) |
Mar 28, 2023 | 3.450 | 3.775 | 3.415 | 3.710 | 6,644,162 | +0.27(+7.85%) |
Mar 27, 2023 | 3.240 | 3.450 | 3.220 | 3.440 | 3,530,258 | +0.14(+4.24%) |
Mar 24, 2023 | 3.300 | 3.380 | 3.265 | 3.300 | 4,066,495 | +0.03(+0.92%) |
Mar 23, 2023 | 3.250 | 3.350 | 3.220 | 3.270 | 4,295,999 | +0.06(+1.87%) |
Mar 22, 2023 | 3.140 | 3.290 | 3.115 | 3.210 | 5,151,585 | +0.05(+1.58%) |
Mar 21, 2023 | 3.200 | 3.200 | 3.090 | 3.160 | 5,311,238 | -0.08(-2.47%) |
Mar 20, 2023 | 3.100 | 3.280 | 3.090 | 3.240 | 7,127,278 | +0.16(+5.19%) |
Mar 17, 2023 | 2.970 | 3.095 | 2.880 | 3.080 | 18,277,862 | +0.16(+5.48%) |
Mar 16, 2023 | 3.000 | 3.030 | 2.900 | 2.920 | 5,456,532 | -0.09(-2.99%) |
Mar 15, 2023 | 3.120 | 3.155 | 2.980 | 3.010 | 10,527,958 | +0.00(+0.00%) |
Mar 14, 2023 | 3.090 | 3.090 | 2.990 | 3.010 | 9,102,046 | -0.01(-0.33%) |
Mar 13, 2023 | 2.990 | 3.110 | 2.980 | 3.020 | 10,290,894 | +0.17(+5.96%) |
Mar 10, 2023 | 2.970 | 3.040 | 2.830 | 2.850 | 5,800,741 | -0.04(-1.38%) |
Mar 09, 2023 | 2.930 | 2.960 | 2.850 | 2.890 | 5,178,736 | +0.01(+0.35%) |
Mar 08, 2023 | 2.970 | 2.990 | 2.860 | 2.880 | 3,178,102 | -0.07(-2.37%) |
Mar 07, 2023 | 3.040 | 3.040 | 2.905 | 2.950 | 3,367,855 | -0.10(-3.28%) |
Mar 06, 2023 | 3.170 | 3.180 | 3.040 | 3.050 | 4,290,429 | -0.14(-4.39%) |
Mar 03, 2023 | 3.200 | 3.220 | 3.140 | 3.190 | 8,523,833 | +0.04(+1.27%) |
Mar 02, 2023 | 3.130 | 3.160 | 3.050 | 3.150 | 12,483,504 | -0.01(-0.32%) |
Mar 01, 2023 | 3.180 | 3.210 | 3.080 | 3.160 | 9,498,188 | +0.04(+1.28%) |
Feb 28, 2023 | 3.020 | 3.150 | 2.990 | 3.120 | 5,558,973 | +0.12(+4.00%) |
Feb 27, 2023 | 2.970 | 3.060 | 2.960 | 3.000 | 5,719,854 | +0.06(+2.04%) |
Feb 24, 2023 | 2.950 | 3.010 | 2.900 | 2.940 | 5,387,022 | -0.07(-2.33%) |
Feb 23, 2023 | 3.200 | 3.270 | 2.900 | 3.010 | 8,291,599 | -0.11(-3.53%) |
Feb 22, 2023 | 3.150 | 3.190 | 3.110 | 3.120 | 4,407,859 | -0.03(-0.95%) |
Feb 21, 2023 | 3.290 | 3.340 | 3.115 | 3.150 | 6,598,851 | -0.16(-4.83%) |
Feb 17, 2023 | 3.270 | 3.330 | 3.190 | 3.310 | 3,407,464 | +0.00(+0.00%) |
Feb 16, 2023 | 3.230 | 3.357 | 3.190 | 3.310 | 3,947,760 | +0.01(+0.30%) |
Feb 15, 2023 | 3.300 | 3.306 | 3.150 | 3.300 | 6,092,361 | -0.10(-2.94%) |
Feb 14, 2023 | 3.370 | 3.460 | 3.300 | 3.400 | 3,132,991 | +0.05(+1.49%) |
Feb 13, 2023 | 3.420 | 3.435 | 3.340 | 3.350 | 2,952,187 | -0.10(-2.90%) |
Feb 10, 2023 | 3.440 | 3.500 | 3.405 | 3.450 | 2,944,950 | +0.03(+0.88%) |
Feb 09, 2023 | 3.640 | 3.680 | 3.390 | 3.420 | 5,404,959 | -0.15(-4.20%) |
Feb 08, 2023 | 3.680 | 3.694 | 3.560 | 3.570 | 2,721,133 | -0.10(-2.72%) |
Feb 07, 2023 | 3.610 | 3.700 | 3.575 | 3.670 | 2,966,542 | +0.07(+1.94%) |
Feb 06, 2023 | 3.650 | 3.650 | 3.560 | 3.600 | 2,983,086 | -0.04(-1.10%) |
Feb 03, 2023 | 3.800 | 3.805 | 3.600 | 3.640 | 5,577,681 | -0.26(-6.67%) |
Feb 02, 2023 | 4.060 | 4.105 | 3.850 | 3.900 | 4,007,098 | -0.08(-2.01%) |
Feb 01, 2023 | 3.880 | 4.030 | 3.790 | 3.980 | 4,361,830 | +0.09(+2.31%) |
Jan 31, 2023 | 3.880 | 3.955 | 3.850 | 3.890 | 2,621,582 | -0.01(-0.26%) |
Jan 30, 2023 | 3.950 | 4.005 | 3.890 | 3.900 | 2,592,035 | -0.06(-1.52%) |
Jan 27, 2023 | 4.080 | 4.100 | 3.940 | 3.960 | 3,153,679 | -0.16(-3.88%) |
Jan 26, 2023 | 4.220 | 4.240 | 4.080 | 4.120 | 2,521,816 | -0.08(-1.90%) |
Jan 25, 2023 | 4.060 | 4.230 | 4.000 | 4.200 | 4,034,243 | +0.10(+2.44%) |
Jan 24, 2023 | 4.150 | 4.270 | 4.000 | 4.100 | 3,643,079 | -0.05(-1.20%) |
Jan 23, 2023 | 4.090 | 4.180 | 4.020 | 4.150 | 3,437,245 | -0.02(-0.48%) |
Jan 20, 2023 | 4.010 | 4.180 | 3.862 | 4.170 | 5,345,334 | +0.14(+3.47%) |
Jan 19, 2023 | 3.720 | 4.040 | 3.720 | 4.030 | 7,847,941 | +0.36(+9.81%) |
Jan 18, 2023 | 3.730 | 3.815 | 3.662 | 3.670 | 4,311,530 | +0.02(+0.55%) |
Jan 17, 2023 | 3.760 | 3.770 | 3.600 | 3.650 | 4,877,774 | -0.15(-3.95%) |
Jan 13, 2023 | 3.680 | 3.820 | 3.680 | 3.800 | 4,879,474 | +0.06(+1.60%) |
Jan 12, 2023 | 3.730 | 3.850 | 3.690 | 3.740 | 4,836,649 | +0.10(+2.75%) |
Jan 11, 2023 | 3.840 | 3.855 | 3.600 | 3.640 | 7,609,391 | -0.18(-4.71%) |
Jan 10, 2023 | 3.760 | 3.850 | 3.660 | 3.820 | 2,868,834 | +0.11(+2.96%) |
Jan 09, 2023 | 3.790 | 3.810 | 3.680 | 3.710 | 3,930,721 | +0.03(+0.82%) |
Jan 06, 2023 | 3.600 | 3.750 | 3.529 | 3.680 | 4,966,414 | +0.15(+4.25%) |
Jan 05, 2023 | 3.470 | 3.530 | 3.400 | 3.530 | 4,564,373 | -0.03(-0.84%) |
Jan 04, 2023 | 3.520 | 3.610 | 3.460 | 3.560 | 4,436,433 | +0.16(+4.71%) |
Jan 03, 2023 | 3.460 | 3.610 | 3.370 | 3.400 | 4,133,433 | +0.04(+1.19%) |
Dec 30, 2022 | 3.480 | 3.525 | 3.320 | 3.360 | 5,041,339 | -0.14(-4.00%) |
Dec 29, 2022 | 3.550 | 3.595 | 3.460 | 3.500 | 4,486,238 | +0.03(+0.86%) |
Dec 28, 2022 | 3.660 | 3.670 | 3.460 | 3.470 | 4,308,466 | -0.22(-5.96%) |
Dec 27, 2022 | 3.480 | 3.780 | 3.455 | 3.690 | 5,043,817 | +0.26(+7.58%) |
Dec 23, 2022 | 3.470 | 3.490 | 3.355 | 3.430 | 2,087,584 | -0.04(-1.15%) |
Dec 22, 2022 | 3.510 | 3.520 | 3.335 | 3.470 | 3,664,311 | -0.08(-2.25%) |
Dec 21, 2022 | 3.460 | 3.590 | 3.400 | 3.550 | 4,496,351 | +0.12(+3.50%) |
Dec 20, 2022 | 3.270 | 3.470 | 3.210 | 3.430 | 4,895,880 | +0.29(+9.24%) |
Dec 19, 2022 | 3.310 | 3.330 | 3.110 | 3.140 | 4,080,774 | -0.13(-3.98%) |
Dec 16, 2022 | 3.170 | 3.330 | 3.120 | 3.270 | 19,495,396 | +0.10(+3.15%) |
Dec 15, 2022 | 3.340 | 3.360 | 3.170 | 3.170 | 6,010,119 | -0.27(-7.85%) |
Dec 14, 2022 | 3.360 | 3.520 | 3.315 | 3.440 | 7,526,669 | +0.09(+2.69%) |
Dec 13, 2022 | 3.530 | 3.560 | 3.310 | 3.350 | 6,202,475 | +0.03(+0.90%) |
Dec 12, 2022 | 3.280 | 3.330 | 3.195 | 3.320 | 6,149,332 | -0.01(-0.30%) |
Dec 09, 2022 | 3.440 | 3.480 | 3.320 | 3.330 | 4,899,278 | -0.07(-2.06%) |
Dec 08, 2022 | 3.530 | 3.560 | 3.380 | 3.400 | 4,388,418 | -0.07(-2.02%) |
Dec 07, 2022 | 3.280 | 3.480 | 3.240 | 3.470 | 10,792,797 | +0.22(+6.77%) |
Dec 06, 2022 | 3.250 | 3.310 | 3.205 | 3.250 | 6,065,631 | +0.07(+2.20%) |
Dec 05, 2022 | 3.400 | 3.450 | 3.170 | 3.180 | 5,783,152 | -0.30(-8.62%) |
Dec 02, 2022 | 3.390 | 3.530 | 3.335 | 3.480 | 4,129,019 | -0.02(-0.57%) |
Dec 01, 2022 | 3.600 | 3.660 | 3.450 | 3.500 | 5,688,055 | +0.00(+0.00%) |
Nov 30, 2022 | 3.350 | 3.510 | 3.315 | 3.500 | 9,743,271 | +0.23(+7.03%) |
Nov 29, 2022 | 3.270 | 3.365 | 3.250 | 3.270 | 6,572,755 | +0.09(+2.83%) |
Nov 28, 2022 | 3.380 | 3.380 | 3.180 | 3.180 | 3,294,355 | -0.22(-6.47%) |
Nov 25, 2022 | 3.410 | 3.430 | 3.350 | 3.400 | 1,786,827 | -0.01(-0.29%) |
Nov 23, 2022 | 3.400 | 3.430 | 3.315 | 3.410 | 5,007,895 | +0.01(+0.29%) |
Nov 22, 2022 | 3.310 | 3.420 | 3.260 | 3.400 | 4,681,356 | +0.16(+4.94%) |
Nov 21, 2022 | 3.220 | 3.250 | 3.130 | 3.240 | 4,537,794 | -0.01(-0.31%) |
Nov 18, 2022 | 3.330 | 3.350 | 3.180 | 3.250 | 5,240,200 | -0.03(-0.91%) |
Nov 17, 2022 | 3.300 | 3.320 | 3.220 | 3.280 | 6,283,040 | -0.13(-3.81%) |
Nov 16, 2022 | 3.520 | 3.520 | 3.390 | 3.410 | 3,584,168 | -0.13(-3.67%) |
Nov 15, 2022 | 3.620 | 3.640 | 3.480 | 3.540 | 5,787,044 | -0.04(-1.12%) |
Nov 14, 2022 | 3.570 | 3.610 | 3.430 | 3.580 | 6,890,998 | +0.08(+2.29%) |
Nov 11, 2022 | 3.840 | 3.850 | 3.420 | 3.500 | 8,611,184 | -0.35(-9.09%) |
Nov 10, 2022 | 4.030 | 4.120 | 3.570 | 3.850 | 13,565,099 | -0.12(-3.02%) |
Nov 09, 2022 | 4.300 | 4.320 | 3.970 | 3.970 | 4,089,536 | -0.35(-8.10%) |
Nov 08, 2022 | 4.070 | 4.350 | 4.025 | 4.320 | 6,732,424 | +0.27(+6.67%) |
Nov 07, 2022 | 4.070 | 4.240 | 4.002 | 4.050 | 5,241,496 | +0.06(+1.50%) |
Nov 04, 2022 | 3.750 | 4.010 | 3.740 | 3.990 | 5,547,621 | +0.43(+12.08%) |
Nov 03, 2022 | 3.500 | 3.670 | 3.450 | 3.560 | 3,892,322 | -0.04(-1.11%) |
Nov 02, 2022 | 3.930 | 3.580 | 3.600 | 5,400,159 | -0.33(-8.40%) | |
Nov 01, 2022 | 4.000 | 4.099 | 3.910 | 3.930 | 3,986,739 | +0.15(+3.97%) |
Oct 31, 2022 | 3.820 | 3.870 | 3.710 | 3.780 | 3,915,828 | -0.05(-1.31%) |
Oct 28, 2022 | 3.880 | 3.880 | 3.680 | 3.830 | 3,364,643 | -0.09(-2.30%) |
Oct 27, 2022 | 4.060 | 4.110 | 3.910 | 3.920 | 2,979,832 | -0.12(-2.97%) |
Oct 26, 2022 | 3.980 | 4.225 | 3.980 | 4.040 | 5,605,114 | +0.14(+3.59%) |
Oct 25, 2022 | 3.790 | 3.960 | 3.780 | 3.900 | 3,842,403 | +0.10(+2.63%) |
Oct 24, 2022 | 3.890 | 3.890 | 3.700 | 3.800 | 3,437,194 | -0.06(-1.55%) |
Oct 21, 2022 | 3.560 | 3.870 | 3.525 | 3.860 | 4,851,926 | +0.32(+9.04%) |
Oct 20, 2022 | 3.500 | 3.690 | 3.450 | 3.540 | 4,224,818 | +0.10(+2.91%) |
Oct 19, 2022 | 3.600 | 3.629 | 3.400 | 3.440 | 4,363,972 | -0.29(-7.77%) |
Oct 18, 2022 | 3.590 | 3.735 | 3.560 | 3.730 | 5,499,098 | +0.22(+6.27%) |
Oct 17, 2022 | 3.380 | 3.520 | 3.370 | 3.510 | 5,138,656 | +0.24(+7.34%) |
Oct 14, 2022 | 3.510 | 3.525 | 3.205 | 3.270 | 4,881,925 | -0.27(-7.63%) |
Oct 13, 2022 | 3.440 | 3.555 | 3.260 | 3.540 | 7,285,537 | -0.13(-3.54%) |
Oct 12, 2022 | 3.510 | 3.680 | 3.430 | 3.670 | 4,457,294 | +0.15(+4.26%) |
Oct 11, 2022 | 3.460 | 3.670 | 3.430 | 3.520 | 5,146,216 | +0.06(+1.73%) |
Oct 10, 2022 | 3.400 | 3.510 | 3.335 | 3.460 | 6,793,846 | -0.04(-1.14%) |
Oct 07, 2022 | 3.650 | 3.715 | 3.470 | 3.500 | 6,108,346 | -0.31(-8.14%) |
Oct 06, 2022 | 3.800 | 3.945 | 3.690 | 3.810 | 5,588,173 | +0.05(+1.33%) |
Oct 05, 2022 | 3.550 | 3.770 | 3.550 | 3.760 | 6,735,701 | +0.09(+2.45%) |
Oct 04, 2022 | 4.020 | 4.070 | 3.640 | 3.670 | 10,530,636 | -0.22(-5.66%) |
Oct 03, 2022 | 3.580 | 3.980 | 3.540 | 3.890 | 10,690,765 | +0.47(+13.74%) |
Sep 30, 2022 | 3.370 | 3.560 | 3.320 | 3.420 | 5,576,720 | +0.01(+0.29%) |
Sep 29, 2022 | 3.170 | 3.420 | 3.085 | 3.410 | 8,554,483 | +0.15(+4.60%) |
Sep 28, 2022 | 2.890 | 3.300 | 2.880 | 3.260 | 10,799,873 | +0.43(+15.19%) |
Sep 27, 2022 | 2.800 | 2.930 | 2.745 | 2.830 | 5,555,003 | +0.13(+4.81%) |
Sep 26, 2022 | 2.750 | 2.840 | 2.650 | 2.700 | 3,845,196 | -0.08(-2.88%) |
Sep 23, 2022 | 2.900 | 2.900 | 2.735 | 2.780 | 6,456,898 | -0.22(-7.33%) |
Sep 22, 2022 | 3.110 | 3.165 | 2.950 | 3.000 | 2,946,914 | -0.07(-2.28%) |
Sep 21, 2022 | 3.190 | 3.240 | 2.990 | 3.070 | 5,406,338 | -0.04(-1.29%) |
Sep 20, 2022 | 3.240 | 3.250 | 3.050 | 3.110 | 6,608,803 | -0.24(-7.16%) |
Sep 19, 2022 | 2.800 | 3.380 | 2.780 | 3.350 | 13,480,005 | +0.50(+17.54%) |
Sep 16, 2022 | 2.800 | 2.960 | 2.760 | 2.850 | 12,663,237 | +0.01(+0.35%) |
Sep 15, 2022 | 2.980 | 3.100 | 2.840 | 2.840 | 5,934,433 | -0.23(-7.49%) |
Sep 14, 2022 | 3.030 | 3.130 | 2.980 | 3.070 | 4,211,077 | +0.06(+1.99%) |
Sep 13, 2022 | 3.110 | 3.190 | 3.000 | 3.010 | 6,168,854 | -0.26(-7.95%) |
Sep 12, 2022 | 3.200 | 3.460 | 3.190 | 3.270 | 9,444,050 | +0.21(+6.86%) |
Sep 09, 2022 | 2.970 | 3.070 | 2.890 | 3.060 | 3,416,910 | +0.16(+5.52%) |
Sep 08, 2022 | 2.820 | 2.920 | 2.800 | 2.900 | 2,316,857 | +0.01(+0.35%) |
Sep 07, 2022 | 2.660 | 2.890 | 2.620 | 2.890 | 3,721,102 | +0.22(+8.24%) |
Sep 06, 2022 | 2.750 | 2.805 | 2.640 | 2.670 | 3,307,534 | -0.04(-1.48%) |
Sep 02, 2022 | 2.710 | 2.800 | 2.640 | 2.710 | 3,675,002 | +0.09(+3.44%) |
Sep 01, 2022 | 2.720 | 2.730 | 2.590 | 2.620 | 5,213,730 | -0.14(-5.07%) |
Aug 31, 2022 | 2.770 | 2.820 | 2.710 | 2.760 | 3,642,482 | +0.01(+0.36%) |
Aug 30, 2022 | 2.850 | 2.870 | 2.720 | 2.750 | 2,958,780 | -0.10(-3.51%) |
Aug 29, 2022 | 2.830 | 2.970 | 2.810 | 2.850 | 2,406,336 | -0.03(-1.04%) |
Aug 26, 2022 | 3.140 | 3.190 | 2.870 | 2.880 | 4,955,617 | -0.26(-8.28%) |
Aug 25, 2022 | 3.100 | 3.140 | 3.050 | 3.140 | 2,656,746 | +0.09(+2.95%) |
Aug 24, 2022 | 2.890 | 3.050 | 2.830 | 3.050 | 3,863,147 | +0.18(+6.27%) |
Aug 23, 2022 | 2.810 | 2.970 | 2.810 | 2.870 | 3,807,281 | +0.08(+2.87%) |
Aug 22, 2022 | 2.790 | 2.810 | 2.730 | 2.790 | 3,226,782 | -0.05(-1.76%) |
Aug 19, 2022 | 2.970 | 2.990 | 2.840 | 2.840 | 4,921,643 | -0.19(-6.27%) |
Aug 18, 2022 | 2.990 | 3.080 | 2.990 | 3.030 | 2,221,525 | +0.02(+0.66%) |
Aug 17, 2022 | 3.180 | 3.185 | 2.960 | 3.010 | 4,381,247 | -0.23(-7.10%) |
Aug 16, 2022 | 3.160 | 3.250 | 3.155 | 3.240 | 2,020,645 | +0.05(+1.57%) |
Aug 15, 2022 | 3.220 | 3.230 | 3.085 | 3.190 | 2,880,889 | -0.14(-4.20%) |
Aug 12, 2022 | 3.200 | 3.355 | 3.150 | 3.330 | 5,363,868 | +0.19(+6.05%) |
Aug 11, 2022 | 3.240 | 3.330 | 3.135 | 3.140 | 4,602,463 | -0.09(-2.79%) |
Aug 10, 2022 | 3.270 | 3.310 | 3.170 | 3.230 | 2,760,694 | +0.05(+1.57%) |
Aug 09, 2022 | 3.270 | 3.285 | 3.110 | 3.180 | 3,202,278 | -0.04(-1.24%) |
Aug 08, 2022 | 3.130 | 3.300 | 3.070 | 3.220 | 5,791,629 | +0.10(+3.21%) |
Aug 05, 2022 | 3.020 | 3.140 | 2.860 | 3.120 | 7,536,365 | -0.05(-1.58%) |
Aug 04, 2022 | 3.040 | 3.220 | 2.880 | 3.170 | 5,808,107 | +0.13(+4.28%) |
Aug 03, 2022 | 3.100 | 3.120 | 2.950 | 3.040 | 4,084,238 | -0.06(-1.94%) |
Aug 02, 2022 | 3.160 | 3.220 | 3.075 | 3.100 | 3,405,081 | -0.05(-1.59%) |
Aug 01, 2022 | 3.210 | 3.210 | 3.050 | 3.150 | 4,652,790 | -0.06(-1.87%) |
Jul 29, 2022 | 3.060 | 3.240 | 2.949 | 3.210 | 6,034,277 | +0.18(+5.94%) |
Jul 28, 2022 | 3.030 | 3.070 | 2.870 | 3.030 | 6,082,630 | +0.14(+4.84%) |
Jul 27, 2022 | 2.770 | 2.890 | 2.700 | 2.890 | 3,477,198 | +0.14(+5.09%) |
Jul 26, 2022 | 2.780 | 2.870 | 2.730 | 2.750 | 3,454,356 | -0.05(-1.79%) |
Jul 25, 2022 | 2.660 | 2.810 | 2.540 | 2.800 | 8,560,020 | +0.16(+6.06%) |
Jul 22, 2022 | 2.780 | 2.925 | 2.630 | 2.640 | 7,412,282 | -0.13(-4.69%) |
Jul 21, 2022 | 2.800 | 2.850 | 2.685 | 2.770 | 5,294,707 | -0.03(-1.07%) |
Jul 20, 2022 | 2.890 | 2.980 | 2.800 | 2.800 | 3,663,674 | -0.10(-3.45%) |
Jul 19, 2022 | 2.910 | 2.980 | 2.855 | 2.900 | 5,622,411 | +0.06(+2.11%) |
Jul 18, 2022 | 2.810 | 2.959 | 2.790 | 2.840 | 4,335,776 | +0.09(+3.27%) |
Jul 15, 2022 | 2.800 | 2.810 | 2.650 | 2.750 | 3,175,390 | -0.01(-0.36%) |
Jul 14, 2022 | 2.780 | 2.790 | 2.630 | 2.760 | 4,961,006 | -0.19(-6.44%) |
Jul 13, 2022 | 2.760 | 2.980 | 2.715 | 2.950 | 3,782,185 | +0.15(+5.36%) |
Jul 12, 2022 | 2.720 | 2.880 | 2.650 | 2.800 | 4,468,253 | +0.07(+2.56%) |
Jul 11, 2022 | 2.770 | 2.830 | 2.720 | 2.730 | 3,433,596 | -0.09(-3.19%) |
Jul 08, 2022 | 2.930 | 2.955 | 2.750 | 2.820 | 2,760,238 | -0.10(-3.42%) |
Jul 07, 2022 | 2.790 | 2.950 | 2.750 | 2.920 | 5,950,607 | +0.17(+6.18%) |
Jul 06, 2022 | 2.800 | 2.810 | 2.670 | 2.750 | 4,715,944 | -0.04(-1.43%) |
Jul 05, 2022 | 3.010 | 3.020 | 2.700 | 2.790 | 6,478,943 | -0.28(-9.12%) |
Jul 01, 2022 | 3.000 | 3.170 | 2.910 | 3.070 | 5,809,555 | +0.03(+0.99%) |
Jun 30, 2022 | 3.200 | 3.255 | 3.020 | 3.040 | 4,723,664 | -0.18(-5.59%) |
Jun 29, 2022 | 3.370 | 3.400 | 3.152 | 3.220 | 5,721,803 | -0.11(-3.30%) |
Jun 28, 2022 | 3.550 | 3.560 | 3.305 | 3.330 | 3,379,418 | -0.19(-5.40%) |
Jun 27, 2022 | 3.540 | 3.580 | 3.450 | 3.520 | 3,275,625 | +0.01(+0.28%) |
Jun 24, 2022 | 3.360 | 3.585 | 3.320 | 3.510 | 10,336,161 | +0.16(+4.78%) |
Jun 23, 2022 | 3.410 | 3.500 | 3.261 | 3.350 | 3,753,975 | -0.07(-2.05%) |
Jun 22, 2022 | 3.480 | 3.590 | 3.400 | 3.420 | 4,824,111 | -0.12(-3.39%) |
Jun 21, 2022 | 3.410 | 3.660 | 3.365 | 3.540 | 5,142,328 | +0.12(+3.51%) |
Jun 17, 2022 | 3.440 | 3.495 | 3.335 | 3.420 | 12,560,532 | -0.06(-1.72%) |
Jun 16, 2022 | 3.350 | 3.480 | 3.220 | 3.480 | 7,607,654 | +0.03(+0.87%) |
Jun 15, 2022 | 3.460 | 3.540 | 3.310 | 3.450 | 5,925,541 | +0.11(+3.29%) |
Jun 14, 2022 | 3.530 | 3.530 | 3.300 | 3.340 | 4,100,200 | -0.16(-4.57%) |
Jun 13, 2022 | 3.860 | 3.870 | 3.490 | 3.500 | 5,074,717 | -0.55(-13.58%) |
Jun 10, 2022 | 3.650 | 4.080 | 3.605 | 4.050 | 6,199,867 | +0.27(+7.14%) |
Jun 09, 2022 | 4.020 | 4.030 | 3.755 | 3.780 | 5,118,113 | -0.30(-7.35%) |
Jun 08, 2022 | 4.020 | 4.140 | 4.016 | 4.080 | 2,164,508 | -0.01(-0.24%) |
Jun 07, 2022 | 4.030 | 4.175 | 3.980 | 4.090 | 2,331,945 | +0.01(+0.25%) |
Jun 06, 2022 | 4.320 | 4.400 | 4.050 | 4.080 | 3,333,637 | -0.09(-2.16%) |
Jun 03, 2022 | 4.200 | 4.280 | 4.110 | 4.170 | 4,555,413 | -0.09(-2.11%) |
Jun 02, 2022 | 3.940 | 4.320 | 3.930 | 4.260 | 5,006,724 | +0.40(+10.36%) |
Jun 01, 2022 | 3.880 | 3.990 | 3.835 | 3.860 | 3,393,239 | -0.03(-0.77%) |
May 31, 2022 | 4.030 | 4.095 | 3.810 | 3.890 | 7,618,331 | -0.17(-4.19%) |
May 27, 2022 | 3.960 | 4.080 | 3.915 | 4.060 | 6,293,438 | +0.13(+3.31%) |
May 26, 2022 | 3.830 | 3.940 | 3.800 | 3.930 | 5,166,374 | +0.13(+3.42%) |
May 25, 2022 | 3.650 | 3.800 | 3.650 | 3.800 | 3,163,715 | +0.06(+1.60%) |
May 24, 2022 | 3.690 | 3.830 | 3.590 | 3.740 | 4,453,648 | +0.08(+2.19%) |
May 23, 2022 | 3.810 | 3.820 | 3.570 | 3.660 | 4,756,993 | -0.01(-0.27%) |
May 20, 2022 | 3.710 | 3.740 | 3.560 | 3.670 | 4,115,695 | -0.01(-0.27%) |
May 19, 2022 | 3.490 | 3.755 | 3.470 | 3.680 | 5,525,872 | +0.32(+9.52%) |
May 18, 2022 | 3.530 | 3.560 | 3.360 | 3.360 | 5,197,325 | -0.22(-6.15%) |
May 17, 2022 | 3.480 | 3.600 | 3.425 | 3.580 | 5,357,990 | +0.19(+5.60%) |
May 16, 2022 | 3.370 | 3.450 | 3.330 | 3.390 | 3,641,363 | -0.03(-0.88%) |
May 13, 2022 | 3.140 | 3.420 | 3.120 | 3.420 | 8,597,537 | +0.32(+10.32%) |
May 12, 2022 | 3.140 | 3.230 | 3.010 | 3.100 | 7,853,159 | -0.14(-4.32%) |
May 11, 2022 | 3.320 | 3.530 | 3.200 | 3.240 | 7,060,701 | -0.01(-0.31%) |
May 10, 2022 | 3.550 | 3.585 | 3.160 | 3.250 | 8,036,714 | -0.21(-6.07%) |
May 09, 2022 | 3.720 | 3.720 | 3.450 | 3.460 | 6,528,141 | -0.40(-10.36%) |
May 06, 2022 | 3.920 | 4.010 | 3.780 | 3.860 | 7,329,214 | -0.01(-0.26%) |
May 05, 2022 | 3.980 | 4.060 | 3.680 | 3.870 | 8,547,436 | -0.03(-0.77%) |
May 04, 2022 | 3.830 | 3.960 | 3.725 | 3.900 | 5,817,977 | +0.05(+1.30%) |
May 03, 2022 | 3.580 | 3.900 | 3.580 | 3.850 | 6,549,162 | +0.24(+6.65%) |