Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.042 | 5.127 | 4.999 | 5.108 | 515,926 | +0.04(+0.74%) |
Apr 27, 2023 | 4.994 | 5.079 | 4.994 | 5.070 | 817,949 | +0.10(+2.09%) |
Apr 26, 2023 | 5.023 | 5.032 | 4.928 | 4.966 | 1,300,716 | -0.06(-1.13%) |
Apr 25, 2023 | 4.957 | 5.051 | 4.919 | 5.023 | 771,962 | +0.11(+2.33%) |
Apr 24, 2023 | 4.862 | 4.946 | 4.853 | 4.908 | 985,243 | -0.01(-0.19%) |
Apr 21, 2023 | 4.936 | 4.983 | 4.876 | 4.918 | 405,638 | -0.05(-0.94%) |
Apr 20, 2023 | 4.918 | 4.983 | 4.907 | 4.964 | 847,812 | +0.05(+0.95%) |
Apr 19, 2023 | 4.992 | 4.992 | 4.918 | 4.918 | 617,072 | -0.13(-2.58%) |
Apr 18, 2023 | 5.104 | 5.132 | 5.011 | 5.048 | 727,509 | -0.12(-2.34%) |
Apr 17, 2023 | 5.224 | 5.224 | 5.104 | 5.169 | 631,836 | -0.07(-1.42%) |
Apr 14, 2023 | 5.159 | 5.266 | 5.136 | 5.243 | 809,064 | +0.03(+0.53%) |
Apr 13, 2023 | 5.159 | 5.280 | 5.150 | 5.215 | 897,131 | +0.04(+0.72%) |
Apr 12, 2023 | 5.113 | 5.248 | 5.113 | 5.178 | 1,040,153 | +0.07(+1.46%) |
Apr 11, 2023 | 4.992 | 5.104 | 4.983 | 5.104 | 1,160,971 | +0.25(+5.17%) |
Apr 10, 2023 | 4.788 | 4.862 | 4.778 | 4.853 | 798,612 | +0.03(+0.58%) |
Apr 06, 2023 | 4.853 | 4.853 | 4.788 | 4.825 | 574,353 | -0.02(-0.38%) |
Apr 05, 2023 | 4.862 | 4.946 | 4.834 | 4.843 | 753,462 | -0.04(-0.76%) |
Apr 04, 2023 | 4.890 | 4.927 | 4.848 | 4.881 | 611,322 | +0.03(+0.57%) |
Apr 03, 2023 | 4.881 | 4.913 | 4.825 | 4.853 | 723,752 | -0.08(-1.69%) |
Mar 31, 2023 | 4.927 | 4.973 | 4.881 | 4.936 | 833,200 | +0.01(+0.19%) |
Mar 30, 2023 | 4.843 | 4.927 | 4.778 | 4.927 | 812,090 | +0.20(+4.13%) |
Mar 29, 2023 | 4.713 | 4.760 | 4.639 | 4.732 | 1,240,912 | +0.03(+0.59%) |
Mar 28, 2023 | 4.722 | 4.783 | 4.690 | 4.704 | 1,212,813 | +0.02(+0.40%) |
Mar 27, 2023 | 4.630 | 4.713 | 4.625 | 4.685 | 1,213,851 | +0.08(+1.82%) |
Mar 24, 2023 | 4.453 | 4.602 | 4.425 | 4.602 | 916,168 | +0.12(+2.70%) |
Mar 23, 2023 | 4.611 | 4.653 | 4.425 | 4.481 | 2,277,842 | -0.10(-2.23%) |
Mar 22, 2023 | 4.630 | 4.699 | 4.574 | 4.583 | 1,102,346 | -0.05(-1.00%) |
Mar 21, 2023 | 4.602 | 4.690 | 4.602 | 4.630 | 1,198,415 | +0.13(+2.89%) |
Mar 20, 2023 | 4.611 | 4.611 | 4.490 | 4.499 | 1,998,232 | -0.03(-0.62%) |
Mar 17, 2023 | 4.630 | 4.657 | 4.499 | 4.527 | 13,763,390 | -0.21(-4.51%) |
Mar 16, 2023 | 4.648 | 4.804 | 4.555 | 4.741 | 2,942,780 | +0.08(+1.80%) |
Mar 15, 2023 | 4.620 | 4.657 | 4.471 | 4.657 | 3,137,895 | -0.02(-0.40%) |
Mar 14, 2023 | 4.685 | 4.746 | 4.625 | 4.676 | 2,969,712 | +0.07(+1.41%) |
Mar 13, 2023 | 4.648 | 4.713 | 4.602 | 4.611 | 3,427,706 | -0.15(-3.13%) |
Mar 10, 2023 | 4.825 | 4.890 | 4.736 | 4.760 | 1,498,133 | -0.17(-3.40%) |
Mar 09, 2023 | 5.020 | 5.049 | 4.908 | 4.927 | 1,259,148 | -0.12(-2.39%) |
Mar 08, 2023 | 5.020 | 5.118 | 5.001 | 5.048 | 1,259,363 | +0.12(+2.45%) |
Mar 07, 2023 | 4.899 | 4.936 | 4.792 | 4.927 | 1,412,913 | +0.00(+0.00%) |
Mar 06, 2023 | 4.843 | 4.946 | 4.797 | 4.927 | 1,898,743 | +0.08(+1.73%) |
Mar 03, 2023 | 4.853 | 4.881 | 4.825 | 4.843 | 1,047,966 | -0.03(-0.57%) |
Mar 02, 2023 | 4.927 | 4.941 | 4.862 | 4.871 | 715,936 | -0.18(-3.50%) |
Mar 01, 2023 | 5.029 | 5.048 | 4.946 | 5.048 | 1,003,316 | -0.03(-0.55%) |
Feb 28, 2023 | 5.178 | 5.178 | 5.057 | 5.076 | 925,164 | -0.08(-1.62%) |
Feb 27, 2023 | 5.299 | 5.308 | 5.136 | 5.159 | 1,360,018 | -0.10(-1.94%) |
Feb 24, 2023 | 5.299 | 5.299 | 5.197 | 5.262 | 1,141,135 | -0.24(-4.39%) |
Feb 23, 2023 | 5.457 | 5.517 | 5.383 | 5.503 | 3,172,371 | +0.20(+3.68%) |
Feb 22, 2023 | 5.317 | 5.373 | 5.243 | 5.308 | 1,964,358 | -0.01(-0.17%) |
Feb 21, 2023 | 5.401 | 5.401 | 5.271 | 5.317 | 1,208,662 | -0.09(-1.72%) |
Feb 17, 2023 | 5.345 | 5.466 | 5.302 | 5.410 | 1,725,282 | +0.07(+1.22%) |
Feb 16, 2023 | 5.206 | 5.355 | 5.178 | 5.345 | 1,715,736 | +0.00(+0.00%) |
Feb 15, 2023 | 5.215 | 5.355 | 5.090 | 5.345 | 2,726,859 | +0.07(+1.23%) |
Feb 14, 2023 | 5.122 | 5.280 | 5.066 | 5.280 | 3,752,477 | +0.09(+1.79%) |
Feb 13, 2023 | 5.104 | 5.197 | 5.085 | 5.187 | 1,033,832 | +0.07(+1.27%) |
Feb 10, 2023 | 5.011 | 5.122 | 5.011 | 5.122 | 1,835,490 | +0.11(+2.23%) |
Feb 09, 2023 | 5.178 | 5.178 | 5.011 | 5.011 | 1,317,194 | -0.17(-3.23%) |
Feb 08, 2023 | 4.946 | 5.178 | 4.899 | 5.178 | 2,342,030 | +0.26(+5.29%) |
Feb 07, 2023 | 4.973 | 5.020 | 4.881 | 4.918 | 1,892,776 | -0.05(-0.94%) |
Feb 06, 2023 | 4.834 | 4.964 | 4.815 | 4.964 | 1,454,402 | +0.07(+1.52%) |
Feb 03, 2023 | 4.908 | 4.936 | 4.848 | 4.890 | 1,792,934 | -0.11(-2.23%) |
Feb 02, 2023 | 5.169 | 5.178 | 4.983 | 5.001 | 2,980,910 | +0.01(+0.19%) |
Feb 01, 2023 | 5.234 | 5.252 | 4.987 | 4.992 | 3,411,726 | -0.29(-5.46%) |
Jan 31, 2023 | 5.271 | 5.345 | 5.243 | 5.280 | 1,197,750 | +0.14(+2.71%) |
Jan 30, 2023 | 5.187 | 5.215 | 5.136 | 5.141 | 693,144 | -0.04(-0.72%) |
Jan 27, 2023 | 5.187 | 5.206 | 5.127 | 5.178 | 1,538,969 | -0.07(-1.28%) |
Jan 26, 2023 | 5.190 | 5.254 | 5.154 | 5.245 | 1,044,052 | +0.09(+1.78%) |
Jan 25, 2023 | 5.089 | 5.186 | 5.071 | 5.154 | 590,952 | +0.09(+1.81%) |
Jan 24, 2023 | 5.071 | 5.085 | 5.016 | 5.062 | 1,711,866 | +0.13(+2.60%) |
Jan 23, 2023 | 4.943 | 5.053 | 4.902 | 4.934 | 2,724,886 | -0.21(-4.09%) |
Jan 20, 2023 | 5.117 | 5.144 | 5.089 | 5.144 | 1,379,931 | -0.03(-0.53%) |
Jan 19, 2023 | 5.135 | 5.190 | 5.076 | 5.172 | 791,400 | -0.02(-0.35%) |
Jan 18, 2023 | 5.282 | 5.327 | 5.163 | 5.190 | 1,127,599 | +0.00(+0.00%) |
Jan 17, 2023 | 5.199 | 5.240 | 5.154 | 5.190 | 1,229,161 | -0.17(-3.24%) |
Jan 13, 2023 | 5.346 | 5.401 | 5.327 | 5.364 | 970,211 | -0.05(-0.85%) |
Jan 12, 2023 | 5.456 | 5.501 | 5.355 | 5.410 | 2,365,992 | -0.16(-2.96%) |
Jan 11, 2023 | 5.474 | 5.593 | 5.428 | 5.575 | 1,348,572 | +0.21(+3.92%) |
Jan 10, 2023 | 5.199 | 5.364 | 5.149 | 5.364 | 2,310,729 | +0.26(+5.02%) |
Jan 09, 2023 | 5.035 | 5.144 | 4.993 | 5.108 | 1,281,757 | -0.05(-1.06%) |
Jan 06, 2023 | 5.044 | 5.163 | 5.021 | 5.163 | 904,168 | +0.21(+4.25%) |
Jan 05, 2023 | 4.842 | 4.952 | 4.833 | 4.952 | 1,682,326 | +0.16(+3.24%) |
Jan 04, 2023 | 4.678 | 4.797 | 4.668 | 4.797 | 1,355,148 | +0.18(+3.97%) |
Jan 03, 2023 | 4.751 | 4.778 | 4.604 | 4.613 | 2,130,486 | -0.32(-6.49%) |
Dec 30, 2022 | 4.934 | 5.007 | 4.888 | 4.934 | 868,282 | +0.00(+0.00%) |
Dec 29, 2022 | 4.961 | 4.998 | 4.870 | 4.934 | 699,359 | -0.03(-0.55%) |
Dec 28, 2022 | 4.906 | 4.989 | 4.888 | 4.961 | 766,269 | +0.12(+2.46%) |
Dec 27, 2022 | 4.797 | 4.861 | 4.769 | 4.842 | 888,951 | -0.16(-3.29%) |
Dec 23, 2022 | 4.989 | 5.071 | 4.970 | 5.007 | 956,292 | +0.08(+1.67%) |
Dec 22, 2022 | 4.888 | 4.929 | 4.838 | 4.925 | 1,375,994 | +0.07(+1.51%) |
Dec 21, 2022 | 4.797 | 4.879 | 4.787 | 4.851 | 1,699,383 | +0.03(+0.57%) |
Dec 20, 2022 | 4.760 | 4.879 | 4.760 | 4.824 | 1,392,376 | +0.23(+4.98%) |
Dec 19, 2022 | 4.531 | 4.618 | 4.522 | 4.595 | 1,229,279 | +0.11(+2.45%) |
Dec 16, 2022 | 4.485 | 4.538 | 4.449 | 4.485 | 2,346,661 | +0.06(+1.45%) |
Dec 15, 2022 | 4.467 | 4.554 | 4.412 | 4.421 | 2,386,312 | -0.06(-1.43%) |
Dec 14, 2022 | 4.449 | 4.494 | 4.389 | 4.485 | 1,655,220 | +0.02(+0.41%) |
Dec 13, 2022 | 4.623 | 4.645 | 4.453 | 4.467 | 2,233,451 | -0.16(-3.37%) |
Dec 12, 2022 | 4.604 | 4.636 | 4.508 | 4.623 | 1,788,536 | -0.10(-2.13%) |
Dec 09, 2022 | 4.723 | 4.797 | 4.719 | 4.723 | 1,374,985 | -0.03(-0.58%) |
Dec 08, 2022 | 4.806 | 4.870 | 4.732 | 4.751 | 1,014,012 | -0.12(-2.44%) |
Dec 07, 2022 | 4.833 | 4.925 | 4.829 | 4.870 | 934,234 | +0.05(+0.95%) |
Dec 06, 2022 | 4.760 | 4.851 | 4.742 | 4.824 | 1,059,471 | +0.13(+2.73%) |
Dec 05, 2022 | 4.806 | 4.806 | 4.691 | 4.696 | 1,112,799 | -0.20(-4.11%) |
Dec 02, 2022 | 4.906 | 5.007 | 4.870 | 4.897 | 1,050,831 | +0.03(+0.56%) |
Dec 01, 2022 | 4.897 | 4.897 | 4.797 | 4.870 | 796,314 | -0.01(-0.19%) |
Nov 30, 2022 | 4.742 | 4.879 | 4.742 | 4.879 | 595,314 | +0.07(+1.52%) |
Nov 29, 2022 | 4.687 | 4.861 | 4.687 | 4.806 | 1,140,491 | +0.15(+3.14%) |
Nov 28, 2022 | 4.714 | 4.723 | 4.650 | 4.659 | 774,611 | -0.08(-1.74%) |
Nov 25, 2022 | 4.815 | 4.819 | 4.710 | 4.742 | 942,294 | -0.03(-0.58%) |
Nov 23, 2022 | 4.687 | 4.778 | 4.659 | 4.769 | 967,396 | +0.02(+0.39%) |
Nov 22, 2022 | 4.751 | 4.814 | 4.700 | 4.751 | 1,541,213 | -0.03(-0.57%) |
Nov 21, 2022 | 4.760 | 4.797 | 4.668 | 4.778 | 1,013,437 | +0.06(+1.36%) |
Nov 18, 2022 | 4.787 | 4.824 | 4.696 | 4.714 | 1,431,354 | +0.01(+0.19%) |
Nov 17, 2022 | 4.613 | 4.723 | 4.581 | 4.705 | 3,419,505 | +0.00(+0.00%) |
Nov 16, 2022 | 4.861 | 4.906 | 4.673 | 4.705 | 2,947,192 | -0.16(-3.38%) |
Nov 15, 2022 | 4.957 | 4.957 | 4.769 | 4.870 | 2,791,060 | -0.03(-0.56%) |
Nov 14, 2022 | 4.916 | 4.998 | 4.824 | 4.897 | 3,203,764 | -0.04(-0.74%) |
Nov 11, 2022 | 4.879 | 5.007 | 4.851 | 4.934 | 3,013,621 | +0.21(+4.46%) |
Nov 10, 2022 | 4.879 | 4.879 | 4.705 | 4.723 | 2,379,313 | -0.39(-7.69%) |
Nov 09, 2022 | 5.373 | 5.437 | 5.071 | 5.117 | 3,347,978 | -0.38(-6.99%) |
Nov 08, 2022 | 5.465 | 5.547 | 5.424 | 5.501 | 3,113,338 | +0.14(+2.56%) |
Nov 07, 2022 | 5.364 | 5.437 | 5.254 | 5.364 | 4,146,287 | -0.01(-0.17%) |
Nov 04, 2022 | 5.346 | 5.405 | 5.305 | 5.373 | 1,831,283 | +0.18(+3.53%) |
Nov 03, 2022 | 5.025 | 5.204 | 5.025 | 5.190 | 1,489,961 | +0.18(+3.66%) |
Nov 02, 2022 | 5.172 | 5.190 | 5.007 | 5.007 | 1,307,570 | -0.21(-4.04%) |
Nov 01, 2022 | 5.218 | 5.272 | 5.140 | 5.218 | 3,341,298 | +0.00(+0.00%) |
Oct 31, 2022 | 4.897 | 5.236 | 4.897 | 5.218 | 3,810,489 | +0.33(+6.74%) |
Oct 28, 2022 | 4.842 | 4.925 | 4.819 | 4.888 | 3,038,278 | -0.08(-1.66%) |
Oct 27, 2022 | 4.851 | 5.089 | 4.842 | 4.970 | 3,687,270 | +0.18(+3.82%) |
Oct 26, 2022 | 4.833 | 4.948 | 4.778 | 4.787 | 4,117,439 | -0.41(-7.92%) |
Oct 25, 2022 | 5.154 | 5.291 | 5.144 | 5.199 | 1,613,527 | -0.04(-0.70%) |
Oct 24, 2022 | 5.410 | 5.419 | 5.190 | 5.236 | 1,885,652 | -0.38(-6.76%) |
Oct 21, 2022 | 5.435 | 5.647 | 5.435 | 5.615 | 1,664,508 | +0.22(+4.01%) |
Oct 20, 2022 | 5.381 | 5.448 | 5.372 | 5.399 | 1,573,782 | +0.11(+2.05%) |
Oct 19, 2022 | 5.308 | 5.340 | 5.254 | 5.290 | 1,164,305 | -0.04(-0.68%) |
Oct 18, 2022 | 5.308 | 5.326 | 5.223 | 5.326 | 1,958,321 | +0.13(+2.43%) |
Oct 17, 2022 | 5.191 | 5.295 | 5.182 | 5.200 | 1,082,809 | +0.09(+1.77%) |
Oct 14, 2022 | 5.272 | 5.290 | 5.110 | 5.110 | 1,417,842 | -0.10(-1.91%) |
Oct 13, 2022 | 5.101 | 5.299 | 5.083 | 5.209 | 1,740,064 | +0.06(+1.23%) |
Oct 12, 2022 | 5.254 | 5.254 | 5.110 | 5.146 | 1,173,523 | -0.09(-1.72%) |
Oct 11, 2022 | 5.426 | 5.430 | 5.226 | 5.236 | 2,150,141 | -0.23(-4.29%) |
Oct 10, 2022 | 5.462 | 5.498 | 5.426 | 5.471 | 1,425,850 | -0.03(-0.49%) |
Oct 07, 2022 | 5.498 | 5.507 | 5.430 | 5.498 | 1,485,340 | -0.06(-1.14%) |
Oct 06, 2022 | 5.615 | 5.678 | 5.552 | 5.561 | 1,217,489 | -0.07(-1.28%) |
Oct 05, 2022 | 5.552 | 5.651 | 5.525 | 5.633 | 1,494,736 | -0.01(-0.16%) |
Oct 04, 2022 | 5.651 | 5.678 | 5.557 | 5.642 | 1,715,425 | +0.05(+0.81%) |
Oct 03, 2022 | 5.308 | 5.642 | 5.281 | 5.597 | 3,232,743 | +0.51(+9.93%) |
Sep 30, 2022 | 5.028 | 5.137 | 5.028 | 5.092 | 2,075,608 | +0.03(+0.53%) |
Sep 29, 2022 | 5.038 | 5.087 | 4.920 | 5.065 | 1,747,230 | -0.05(-0.88%) |
Sep 28, 2022 | 5.092 | 5.159 | 5.056 | 5.110 | 1,394,315 | +0.03(+0.53%) |
Sep 27, 2022 | 5.092 | 5.155 | 5.051 | 5.083 | 1,528,802 | -0.01(-0.18%) |
Sep 26, 2022 | 5.173 | 5.209 | 5.019 | 5.092 | 1,941,795 | -0.23(-4.41%) |
Sep 23, 2022 | 5.426 | 5.426 | 5.281 | 5.326 | 2,104,066 | -0.27(-4.84%) |
Sep 22, 2022 | 5.426 | 5.602 | 5.381 | 5.597 | 1,751,375 | +0.17(+3.16%) |
Sep 21, 2022 | 5.471 | 5.534 | 5.358 | 5.426 | 2,172,556 | -0.07(-1.31%) |
Sep 20, 2022 | 5.344 | 5.557 | 5.326 | 5.498 | 1,676,006 | +0.13(+2.35%) |
Sep 19, 2022 | 5.056 | 5.372 | 5.047 | 5.372 | 1,714,745 | +0.24(+4.75%) |
Sep 16, 2022 | 5.110 | 5.146 | 5.065 | 5.128 | 2,532,773 | -0.04(-0.70%) |
Sep 15, 2022 | 5.227 | 5.290 | 5.155 | 5.164 | 747,307 | -0.09(-1.72%) |
Sep 14, 2022 | 5.245 | 5.299 | 5.227 | 5.254 | 647,524 | +0.00(+0.00%) |
Sep 13, 2022 | 5.272 | 5.363 | 5.236 | 5.254 | 1,117,284 | -0.14(-2.68%) |
Sep 12, 2022 | 5.408 | 5.480 | 5.381 | 5.399 | 995,329 | +0.09(+1.70%) |
Sep 09, 2022 | 5.200 | 5.335 | 5.196 | 5.308 | 903,674 | +0.18(+3.52%) |
Sep 08, 2022 | 5.137 | 5.173 | 5.074 | 5.128 | 1,363,166 | -0.06(-1.22%) |
Sep 07, 2022 | 5.101 | 5.191 | 5.001 | 5.191 | 926,098 | +0.05(+1.05%) |
Sep 06, 2022 | 5.227 | 5.227 | 5.101 | 5.137 | 1,116,332 | -0.06(-1.22%) |
Sep 02, 2022 | 5.164 | 5.259 | 5.150 | 5.200 | 1,397,368 | +0.07(+1.41%) |
Sep 01, 2022 | 5.173 | 5.173 | 4.992 | 5.128 | 1,264,160 | -0.04(-0.70%) |
Aug 31, 2022 | 5.263 | 5.295 | 5.119 | 5.164 | 1,870,976 | -0.18(-3.38%) |
Aug 30, 2022 | 5.426 | 5.435 | 5.322 | 5.344 | 1,468,628 | -0.05(-0.84%) |
Aug 29, 2022 | 5.354 | 5.462 | 5.335 | 5.390 | 713,136 | +0.03(+0.51%) |
Aug 26, 2022 | 5.399 | 5.457 | 5.340 | 5.363 | 794,072 | -0.01(-0.17%) |
Aug 25, 2022 | 5.281 | 5.394 | 5.254 | 5.372 | 965,873 | +0.10(+1.88%) |
Aug 24, 2022 | 5.272 | 5.335 | 5.259 | 5.272 | 753,835 | -0.01(-0.17%) |
Aug 23, 2022 | 5.236 | 5.313 | 5.236 | 5.281 | 854,853 | +0.10(+1.92%) |
Aug 22, 2022 | 5.182 | 5.209 | 5.128 | 5.182 | 1,617,895 | -0.05(-1.03%) |
Aug 19, 2022 | 5.236 | 5.263 | 5.186 | 5.236 | 1,385,269 | -0.07(-1.36%) |
Aug 18, 2022 | 5.299 | 5.326 | 5.245 | 5.308 | 1,294,633 | +0.03(+0.51%) |
Aug 17, 2022 | 5.236 | 5.317 | 5.223 | 5.281 | 1,332,904 | +0.00(+0.00%) |
Aug 16, 2022 | 5.290 | 5.326 | 5.259 | 5.281 | 557,812 | -0.05(-1.02%) |
Aug 15, 2022 | 5.263 | 5.335 | 5.254 | 5.335 | 1,004,406 | -0.01(-0.20%) |
Aug 12, 2022 | 5.337 | 5.363 | 5.306 | 5.346 | 1,021,043 | +0.05(+1.01%) |
Aug 11, 2022 | 5.320 | 5.324 | 5.253 | 5.293 | 1,642,509 | +0.01(+0.17%) |
Aug 10, 2022 | 5.257 | 5.355 | 5.248 | 5.284 | 1,300,005 | +0.12(+2.24%) |
Aug 09, 2022 | 5.177 | 5.204 | 5.102 | 5.168 | 1,397,936 | +0.03(+0.52%) |
Aug 08, 2022 | 5.133 | 5.160 | 5.088 | 5.142 | 1,068,256 | +0.06(+1.23%) |
Aug 05, 2022 | 4.848 | 5.079 | 4.839 | 5.079 | 1,573,091 | +0.15(+3.07%) |
Aug 04, 2022 | 4.839 | 4.937 | 4.826 | 4.928 | 1,579,646 | +0.12(+2.59%) |
Aug 03, 2022 | 4.759 | 4.839 | 4.724 | 4.804 | 3,331,973 | +0.12(+2.47%) |
Aug 02, 2022 | 4.777 | 4.804 | 4.688 | 4.688 | 2,922,556 | -0.08(-1.68%) |
Aug 01, 2022 | 4.804 | 4.839 | 4.724 | 4.768 | 2,610,753 | -0.11(-2.19%) |
Jul 29, 2022 | 4.857 | 4.950 | 4.839 | 4.875 | 1,953,774 | +0.00(+0.00%) |
Jul 28, 2022 | 4.733 | 4.902 | 4.706 | 4.875 | 1,297,885 | +0.18(+3.79%) |
Jul 27, 2022 | 4.661 | 4.733 | 4.644 | 4.697 | 2,139,458 | +0.05(+1.15%) |
Jul 26, 2022 | 4.608 | 4.693 | 4.590 | 4.644 | 1,863,053 | +0.00(+0.00%) |
Jul 25, 2022 | 4.537 | 4.644 | 4.528 | 4.644 | 1,770,014 | +0.20(+4.40%) |
Jul 22, 2022 | 4.590 | 4.590 | 4.426 | 4.448 | 1,621,911 | -0.14(-3.10%) |
Jul 21, 2022 | 4.581 | 4.626 | 4.541 | 4.590 | 1,153,806 | -0.04(-0.77%) |
Jul 20, 2022 | 4.715 | 4.719 | 4.590 | 4.626 | 1,594,442 | -0.06(-1.33%) |
Jul 19, 2022 | 4.546 | 4.701 | 4.528 | 4.688 | 1,817,570 | +0.15(+3.33%) |
Jul 18, 2022 | 4.501 | 4.581 | 4.501 | 4.537 | 1,603,027 | +0.06(+1.39%) |
Jul 15, 2022 | 4.377 | 4.501 | 4.354 | 4.475 | 1,865,205 | +0.10(+2.24%) |
Jul 14, 2022 | 4.412 | 4.412 | 4.328 | 4.377 | 1,728,723 | -0.11(-2.38%) |
Jul 13, 2022 | 4.519 | 4.572 | 4.466 | 4.483 | 2,608,650 | -0.04(-0.98%) |
Jul 12, 2022 | 4.546 | 4.590 | 4.519 | 4.528 | 1,544,258 | -0.09(-1.93%) |
Jul 11, 2022 | 4.733 | 4.733 | 4.595 | 4.617 | 967,350 | -0.19(-3.89%) |
Jul 08, 2022 | 4.795 | 4.821 | 4.741 | 4.804 | 1,859,669 | +0.05(+1.12%) |
Jul 07, 2022 | 4.733 | 4.768 | 4.724 | 4.750 | 1,554,438 | +0.09(+1.91%) |
Jul 06, 2022 | 4.733 | 4.781 | 4.626 | 4.661 | 1,253,978 | -0.11(-2.24%) |
Jul 05, 2022 | 4.688 | 4.768 | 4.626 | 4.768 | 3,007,226 | -0.11(-2.19%) |
Jul 01, 2022 | 4.795 | 4.910 | 4.759 | 4.875 | 1,503,652 | -0.01(-0.18%) |
Jun 30, 2022 | 4.848 | 4.955 | 4.821 | 4.884 | 1,890,521 | -0.09(-1.79%) |
Jun 29, 2022 | 5.062 | 5.071 | 4.924 | 4.973 | 702,293 | -0.01(-0.18%) |
Jun 28, 2022 | 5.115 | 5.142 | 4.982 | 4.982 | 686,519 | -0.06(-1.23%) |
Jun 27, 2022 | 4.999 | 5.088 | 4.977 | 5.044 | 851,324 | +0.08(+1.61%) |
Jun 24, 2022 | 4.991 | 5.075 | 4.964 | 4.964 | 617,848 | -0.06(-1.24%) |
Jun 23, 2022 | 5.133 | 5.133 | 5.008 | 5.026 | 897,503 | -0.16(-3.09%) |
Jun 22, 2022 | 5.204 | 5.280 | 5.177 | 5.186 | 1,251,364 | -0.12(-2.18%) |
Jun 21, 2022 | 5.257 | 5.311 | 5.226 | 5.302 | 1,448,061 | +0.15(+2.94%) |
Jun 17, 2022 | 5.213 | 5.226 | 5.044 | 5.151 | 3,978,348 | +0.01(+0.17%) |
Jun 16, 2022 | 5.231 | 5.240 | 5.115 | 5.142 | 1,025,790 | -0.20(-3.83%) |
Jun 15, 2022 | 5.302 | 5.409 | 5.248 | 5.346 | 1,502,176 | +0.12(+2.39%) |
Jun 14, 2022 | 5.293 | 5.324 | 5.177 | 5.222 | 1,250,297 | -0.02(-0.34%) |
Jun 13, 2022 | 5.391 | 5.409 | 5.204 | 5.240 | 1,856,036 | -0.29(-5.31%) |
Jun 10, 2022 | 5.542 | 5.551 | 5.409 | 5.533 | 3,347,058 | -0.11(-1.89%) |
Jun 09, 2022 | 5.667 | 5.733 | 5.640 | 5.640 | 2,803,100 | -0.07(-1.25%) |
Jun 08, 2022 | 5.773 | 5.813 | 5.702 | 5.711 | 714,911 | -0.08(-1.38%) |
Jun 07, 2022 | 5.791 | 5.818 | 5.693 | 5.791 | 2,014,195 | -0.18(-2.98%) |
Jun 06, 2022 | 6.049 | 6.049 | 5.929 | 5.969 | 836,244 | -0.02(-0.30%) |
Jun 03, 2022 | 6.005 | 6.040 | 5.938 | 5.987 | 891,655 | -0.11(-1.75%) |
Jun 02, 2022 | 6.165 | 6.165 | 5.996 | 6.094 | 1,493,589 | -0.02(-0.29%) |
Jun 01, 2022 | 6.343 | 6.343 | 6.094 | 6.111 | 865,146 | -0.21(-3.38%) |
May 31, 2022 | 6.316 | 6.414 | 6.285 | 6.325 | 1,303,714 | -0.01(-0.14%) |
May 27, 2022 | 6.227 | 6.369 | 6.209 | 6.334 | 585,251 | +0.08(+1.28%) |
May 26, 2022 | 6.156 | 6.276 | 6.120 | 6.254 | 577,838 | +0.09(+1.44%) |
May 25, 2022 | 6.227 | 6.227 | 6.054 | 6.165 | 1,147,935 | -0.18(-2.81%) |
May 24, 2022 | 6.334 | 6.352 | 6.178 | 6.343 | 1,694,227 | +0.03(+0.42%) |
May 23, 2022 | 6.120 | 6.343 | 6.120 | 6.316 | 1,429,092 | +0.28(+4.72%) |
May 20, 2022 | 5.960 | 6.040 | 5.951 | 6.031 | 1,615,654 | +0.07(+1.19%) |
May 19, 2022 | 5.916 | 6.020 | 5.885 | 5.960 | 1,172,768 | +0.06(+1.06%) |
May 18, 2022 | 6.040 | 6.058 | 5.862 | 5.898 | 2,129,859 | -0.19(-3.07%) |
May 17, 2022 | 6.005 | 6.120 | 6.005 | 6.085 | 786,154 | +0.17(+2.86%) |
May 16, 2022 | 5.800 | 5.925 | 5.800 | 5.916 | 772,266 | +0.11(+1.84%) |
May 13, 2022 | 5.675 | 5.809 | 5.606 | 5.809 | 1,534,575 | +0.12(+2.19%) |
May 12, 2022 | 5.622 | 5.733 | 5.595 | 5.684 | 1,351,130 | +0.04(+0.79%) |
May 11, 2022 | 5.729 | 5.779 | 5.622 | 5.640 | 1,901,717 | -0.04(-0.78%) |
May 10, 2022 | 5.747 | 5.773 | 5.653 | 5.684 | 1,086,254 | -0.02(-0.31%) |
May 09, 2022 | 5.658 | 5.800 | 5.591 | 5.702 | 1,100,610 | -0.05(-0.93%) |
May 06, 2022 | 5.622 | 5.809 | 5.573 | 5.756 | 1,759,327 | +0.09(+1.57%) |
May 05, 2022 | 5.729 | 5.742 | 5.587 | 5.667 | 1,964,351 | -0.21(-3.63%) |
May 04, 2022 | 5.640 | 5.898 | 5.600 | 5.880 | 2,301,078 | +0.19(+3.28%) |
May 03, 2022 | 5.622 | 5.756 | 5.578 | 5.693 | 1,960,717 | +0.17(+3.06%) |