Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.300 | 3.300 | 3.230 | 3.290 | 1,306,361 | -0.03(-0.90%) |
Apr 27, 2023 | 3.310 | 3.340 | 3.200 | 3.320 | 1,118,584 | +0.04(+1.22%) |
Apr 26, 2023 | 3.280 | 3.315 | 3.235 | 3.280 | 1,261,090 | -0.01(-0.30%) |
Apr 25, 2023 | 3.320 | 3.330 | 3.210 | 3.290 | 1,507,864 | -0.08(-2.37%) |
Apr 24, 2023 | 3.370 | 3.390 | 3.295 | 3.370 | 937,824 | -0.02(-0.59%) |
Apr 21, 2023 | 3.380 | 3.400 | 3.345 | 3.390 | 1,113,358 | -0.01(-0.29%) |
Apr 20, 2023 | 3.410 | 3.440 | 3.360 | 3.400 | 1,135,184 | -0.04(-1.16%) |
Apr 19, 2023 | 3.400 | 3.480 | 3.380 | 3.440 | 1,079,351 | +0.02(+0.58%) |
Apr 18, 2023 | 3.530 | 3.595 | 3.400 | 3.420 | 1,479,296 | -0.08(-2.29%) |
Apr 17, 2023 | 3.470 | 3.550 | 3.415 | 3.500 | 1,022,516 | +0.03(+0.86%) |
Apr 14, 2023 | 3.580 | 3.620 | 3.405 | 3.470 | 958,511 | -0.13(-3.61%) |
Apr 13, 2023 | 3.590 | 3.728 | 3.580 | 3.600 | 808,575 | +0.04(+1.12%) |
Apr 12, 2023 | 3.630 | 3.710 | 3.500 | 3.560 | 1,565,194 | -0.07(-1.93%) |
Apr 11, 2023 | 3.650 | 3.680 | 3.615 | 3.630 | 927,627 | +0.02(+0.55%) |
Apr 10, 2023 | 3.650 | 3.675 | 3.565 | 3.610 | 855,827 | -0.09(-2.43%) |
Apr 06, 2023 | 3.550 | 3.730 | 3.500 | 3.700 | 1,286,926 | +0.12(+3.35%) |
Apr 05, 2023 | 3.660 | 3.660 | 3.510 | 3.580 | 1,130,948 | -0.12(-3.24%) |
Apr 04, 2023 | 3.790 | 3.790 | 3.650 | 3.700 | 1,130,752 | -0.09(-2.37%) |
Apr 03, 2023 | 3.790 | 3.860 | 3.700 | 3.790 | 1,027,785 | -0.04(-1.04%) |
Mar 31, 2023 | 3.710 | 3.870 | 3.650 | 3.830 | 1,329,437 | +0.19(+5.22%) |
Mar 30, 2023 | 3.620 | 3.700 | 3.595 | 3.640 | 864,129 | +0.02(+0.55%) |
Mar 29, 2023 | 3.610 | 3.670 | 3.550 | 3.620 | 1,942,871 | +0.05(+1.40%) |
Mar 28, 2023 | 3.650 | 3.660 | 3.490 | 3.570 | 3,633,279 | -0.08(-2.19%) |
Mar 27, 2023 | 3.640 | 3.670 | 3.550 | 3.650 | 4,668,500 | +0.08(+2.24%) |
Mar 24, 2023 | 3.560 | 3.635 | 3.540 | 3.570 | 1,375,855 | -0.01(-0.28%) |
Mar 23, 2023 | 3.480 | 3.645 | 3.480 | 3.580 | 1,238,269 | +0.10(+2.87%) |
Mar 22, 2023 | 3.610 | 3.620 | 3.470 | 3.480 | 1,898,099 | -0.09(-2.52%) |
Mar 21, 2023 | 3.520 | 3.630 | 3.490 | 3.570 | 1,461,036 | +0.11(+3.18%) |
Mar 20, 2023 | 3.540 | 3.590 | 3.440 | 3.460 | 2,033,387 | -0.04(-1.14%) |
Mar 17, 2023 | 3.560 | 3.630 | 3.450 | 3.500 | 3,115,701 | -0.06(-1.69%) |
Mar 16, 2023 | 3.520 | 3.610 | 3.380 | 3.560 | 2,029,979 | -0.02(-0.56%) |
Mar 15, 2023 | 3.410 | 3.590 | 3.425 | 3.580 | 2,289,554 | +0.07(+1.99%) |
Mar 14, 2023 | 3.540 | 3.600 | 3.470 | 3.510 | 1,879,345 | +0.04(+1.15%) |
Mar 13, 2023 | 3.350 | 3.515 | 3.300 | 3.470 | 2,210,079 | +0.04(+1.17%) |
Mar 10, 2023 | 3.510 | 3.540 | 3.350 | 3.430 | 1,822,415 | -0.10(-2.83%) |
Mar 09, 2023 | 3.740 | 3.815 | 3.520 | 3.530 | 1,681,541 | -0.23(-6.12%) |
Mar 08, 2023 | 3.890 | 3.890 | 3.740 | 3.760 | 1,190,714 | -0.12(-3.09%) |
Mar 07, 2023 | 3.810 | 3.930 | 3.720 | 3.880 | 2,113,623 | +0.04(+1.04%) |
Mar 06, 2023 | 3.920 | 4.005 | 3.760 | 3.840 | 2,262,065 | -0.08(-2.04%) |
Mar 03, 2023 | 3.840 | 4.005 | 3.776 | 3.920 | 2,454,392 | +0.25(+6.81%) |
Mar 02, 2023 | 3.720 | 3.755 | 3.610 | 3.670 | 1,701,793 | -0.12(-3.17%) |
Mar 01, 2023 | 3.810 | 3.880 | 3.710 | 3.790 | 2,934,625 | -0.04(-1.04%) |
Feb 28, 2023 | 3.840 | 3.935 | 3.600 | 3.830 | 3,840,017 | +0.25(+6.98%) |
Feb 27, 2023 | 3.730 | 3.730 | 3.550 | 3.580 | 1,696,936 | -0.04(-1.10%) |
Feb 24, 2023 | 3.720 | 3.730 | 3.585 | 3.620 | 2,428,261 | -0.19(-4.99%) |
Feb 23, 2023 | 3.920 | 3.920 | 3.760 | 3.810 | 1,395,361 | -0.04(-1.04%) |
Feb 22, 2023 | 3.900 | 3.990 | 3.820 | 3.850 | 1,854,502 | -0.11(-2.78%) |
Feb 21, 2023 | 4.020 | 4.060 | 3.940 | 3.960 | 2,037,825 | -0.14(-3.41%) |
Feb 17, 2023 | 4.200 | 4.220 | 4.000 | 4.100 | 3,317,100 | -0.15(-3.53%) |
Feb 16, 2023 | 4.320 | 4.440 | 4.170 | 4.250 | 1,426,093 | -0.21(-4.71%) |
Feb 15, 2023 | 4.220 | 4.500 | 4.220 | 4.460 | 2,010,286 | +0.24(+5.69%) |
Feb 14, 2023 | 4.210 | 4.295 | 4.050 | 4.220 | 2,803,888 | -0.04(-0.94%) |
Feb 13, 2023 | 4.230 | 4.315 | 4.170 | 4.260 | 1,907,871 | +0.05(+1.19%) |
Feb 10, 2023 | 4.350 | 4.430 | 4.200 | 4.210 | 1,214,620 | -0.15(-3.44%) |
Feb 09, 2023 | 4.650 | 4.680 | 4.360 | 4.360 | 1,743,455 | -0.15(-3.33%) |
Feb 08, 2023 | 4.590 | 4.615 | 4.480 | 4.510 | 1,474,748 | -0.10(-2.17%) |
Feb 07, 2023 | 4.540 | 4.645 | 4.330 | 4.610 | 1,874,814 | +0.08(+1.77%) |
Feb 06, 2023 | 4.750 | 4.850 | 4.465 | 4.530 | 2,436,469 | -0.29(-6.02%) |
Feb 03, 2023 | 4.810 | 4.975 | 4.740 | 4.820 | 2,010,483 | -0.15(-3.02%) |
Feb 02, 2023 | 4.850 | 5.190 | 4.775 | 4.970 | 3,071,679 | +0.27(+5.74%) |
Feb 01, 2023 | 4.550 | 4.770 | 4.270 | 4.700 | 2,223,906 | +0.16(+3.52%) |
Jan 31, 2023 | 4.290 | 4.625 | 4.233 | 4.540 | 1,702,527 | +0.28(+6.57%) |
Jan 30, 2023 | 4.340 | 4.340 | 4.130 | 4.260 | 1,272,921 | -0.13(-2.96%) |
Jan 27, 2023 | 4.420 | 4.460 | 4.315 | 4.390 | 1,330,823 | -0.06(-1.35%) |
Jan 26, 2023 | 4.210 | 4.500 | 4.212 | 4.450 | 2,094,352 | +0.26(+6.21%) |
Jan 25, 2023 | 4.210 | 4.210 | 4.015 | 4.190 | 1,543,733 | -0.06(-1.41%) |
Jan 24, 2023 | 4.230 | 4.430 | 4.195 | 4.250 | 3,374,485 | +0.00(+0.00%) |
Jan 23, 2023 | 3.820 | 4.260 | 3.820 | 4.250 | 1,729,222 | +0.34(+8.70%) |
Jan 20, 2023 | 3.870 | 3.935 | 3.740 | 3.910 | 1,335,502 | +0.07(+1.82%) |
Jan 19, 2023 | 3.730 | 3.860 | 3.680 | 3.840 | 1,439,787 | +0.07(+1.86%) |
Jan 18, 2023 | 3.780 | 3.990 | 3.720 | 3.770 | 1,436,990 | +0.05(+1.34%) |
Jan 17, 2023 | 3.830 | 3.840 | 3.710 | 3.720 | 911,101 | -0.11(-2.87%) |
Jan 13, 2023 | 3.770 | 3.870 | 3.750 | 3.830 | 930,198 | +0.02(+0.52%) |
Jan 12, 2023 | 3.810 | 3.845 | 3.690 | 3.810 | 1,005,739 | +0.00(+0.00%) |
Jan 11, 2023 | 3.780 | 3.905 | 3.750 | 3.810 | 979,917 | +0.03(+0.79%) |
Jan 10, 2023 | 3.770 | 3.800 | 3.645 | 3.780 | 1,434,272 | +0.01(+0.27%) |
Jan 09, 2023 | 3.760 | 3.986 | 3.745 | 3.770 | 1,716,745 | +0.06(+1.62%) |
Jan 06, 2023 | 3.750 | 3.750 | 3.615 | 3.710 | 1,557,171 | -0.01(-0.27%) |
Jan 05, 2023 | 3.560 | 3.730 | 3.430 | 3.720 | 2,386,132 | +0.10(+2.76%) |
Jan 04, 2023 | 3.570 | 3.700 | 3.560 | 3.620 | 1,842,636 | +0.14(+4.02%) |
Jan 03, 2023 | 3.460 | 3.605 | 3.375 | 3.480 | 1,994,344 | +0.05(+1.46%) |
Dec 30, 2022 | 3.230 | 3.440 | 3.230 | 3.430 | 1,965,393 | +0.13(+3.94%) |
Dec 29, 2022 | 3.200 | 3.310 | 3.150 | 3.300 | 1,908,033 | +0.16(+5.10%) |
Dec 28, 2022 | 3.180 | 3.210 | 3.110 | 3.140 | 2,210,469 | +0.00(+0.00%) |
Dec 27, 2022 | 3.160 | 3.250 | 3.070 | 3.140 | 1,654,736 | -0.05(-1.57%) |
Dec 23, 2022 | 3.340 | 3.340 | 3.150 | 3.190 | 887,043 | -0.06(-1.85%) |
Dec 22, 2022 | 3.310 | 3.310 | 3.150 | 3.250 | 1,718,751 | -0.13(-3.85%) |
Dec 21, 2022 | 3.600 | 3.600 | 3.365 | 3.380 | 1,934,128 | -0.23(-6.37%) |
Dec 20, 2022 | 3.480 | 3.650 | 3.285 | 3.610 | 2,350,772 | +0.09(+2.56%) |
Dec 19, 2022 | 3.470 | 3.550 | 3.410 | 3.520 | 2,995,035 | +0.06(+1.73%) |
Dec 16, 2022 | 3.470 | 3.540 | 3.395 | 3.460 | 2,873,308 | -0.05(-1.42%) |
Dec 15, 2022 | 3.760 | 3.810 | 3.470 | 3.510 | 1,804,796 | -0.33(-8.59%) |
Dec 14, 2022 | 3.840 | 3.925 | 3.740 | 3.840 | 1,684,576 | -0.02(-0.52%) |
Dec 13, 2022 | 3.930 | 4.085 | 3.780 | 3.860 | 2,133,884 | +0.19(+5.18%) |
Dec 12, 2022 | 3.720 | 3.720 | 3.600 | 3.670 | 1,644,799 | -0.09(-2.39%) |
Dec 09, 2022 | 3.730 | 3.875 | 3.630 | 3.760 | 1,141,475 | -0.01(-0.27%) |
Dec 08, 2022 | 3.710 | 3.859 | 3.615 | 3.770 | 991,491 | +0.08(+2.17%) |
Dec 07, 2022 | 3.850 | 3.850 | 3.680 | 3.690 | 1,367,119 | -0.12(-3.15%) |
Dec 06, 2022 | 4.150 | 4.160 | 3.760 | 3.810 | 2,830,068 | -0.36(-8.63%) |
Dec 05, 2022 | 4.300 | 4.400 | 4.135 | 4.170 | 1,230,900 | -0.15(-3.47%) |
Dec 02, 2022 | 4.280 | 4.370 | 4.210 | 4.320 | 1,028,894 | -0.07(-1.59%) |
Dec 01, 2022 | 4.290 | 4.480 | 4.245 | 4.390 | 1,800,851 | +0.11(+2.57%) |
Nov 30, 2022 | 3.900 | 4.280 | 3.825 | 4.280 | 2,893,881 | +0.41(+10.59%) |
Nov 29, 2022 | 3.930 | 3.980 | 3.800 | 3.870 | 1,769,013 | -0.07(-1.78%) |
Nov 28, 2022 | 4.040 | 4.170 | 3.920 | 3.940 | 1,429,338 | -0.19(-4.60%) |
Nov 25, 2022 | 4.150 | 4.230 | 4.010 | 4.130 | 439,184 | -0.02(-0.48%) |
Nov 23, 2022 | 4.170 | 4.280 | 4.080 | 4.150 | 1,072,269 | -0.04(-0.95%) |
Nov 22, 2022 | 3.950 | 4.250 | 3.855 | 4.190 | 1,845,569 | +0.23(+5.81%) |
Nov 21, 2022 | 4.180 | 4.180 | 3.765 | 3.960 | 1,678,283 | -0.26(-6.16%) |
Nov 18, 2022 | 4.380 | 4.380 | 4.160 | 4.220 | 1,767,315 | -0.05(-1.17%) |
Nov 17, 2022 | 4.290 | 4.385 | 4.200 | 4.270 | 2,862,403 | -0.12(-2.73%) |
Nov 16, 2022 | 4.580 | 4.700 | 4.325 | 4.390 | 2,171,008 | -0.23(-4.98%) |
Nov 15, 2022 | 4.600 | 4.720 | 4.560 | 4.620 | 1,813,693 | +0.16(+3.59%) |
Nov 14, 2022 | 4.500 | 4.550 | 4.405 | 4.460 | 2,136,516 | -0.05(-1.11%) |
Nov 11, 2022 | 4.240 | 4.525 | 4.210 | 4.510 | 3,151,220 | +0.27(+6.37%) |
Nov 10, 2022 | 4.130 | 4.380 | 4.130 | 4.240 | 2,332,962 | +0.39(+10.13%) |
Nov 09, 2022 | 3.990 | 4.030 | 3.820 | 3.850 | 1,751,092 | -0.23(-5.64%) |
Nov 08, 2022 | 4.120 | 4.130 | 3.860 | 4.080 | 2,728,805 | -0.01(-0.24%) |
Nov 07, 2022 | 3.940 | 4.130 | 3.850 | 4.090 | 2,741,747 | +0.21(+5.41%) |
Nov 04, 2022 | 4.010 | 4.285 | 3.740 | 3.880 | 3,878,224 | -0.03(-0.77%) |
Nov 03, 2022 | 3.870 | 4.350 | 3.800 | 3.910 | 10,442,723 | +0.57(+17.07%) |
Nov 02, 2022 | 3.680 | 3.700 | 3.335 | 3.340 | 2,854,430 | -0.36(-9.73%) |
Nov 01, 2022 | 3.880 | 3.980 | 3.675 | 3.700 | 2,481,252 | -0.10(-2.63%) |
Oct 31, 2022 | 3.630 | 3.810 | 3.625 | 3.800 | 3,001,434 | +0.13(+3.54%) |
Oct 28, 2022 | 3.590 | 3.710 | 3.515 | 3.670 | 2,529,040 | +0.12(+3.38%) |
Oct 27, 2022 | 3.780 | 3.780 | 3.470 | 3.550 | 6,710,120 | -0.19(-5.08%) |
Oct 26, 2022 | 3.820 | 3.895 | 3.640 | 3.740 | 2,490,213 | -0.12(-3.11%) |
Oct 25, 2022 | 3.660 | 3.935 | 3.660 | 3.860 | 2,818,738 | +0.21(+5.75%) |
Oct 24, 2022 | 3.710 | 3.710 | 3.390 | 3.650 | 2,455,505 | -0.04(-1.08%) |
Oct 21, 2022 | 3.610 | 3.750 | 3.395 | 3.690 | 3,486,536 | +0.07(+1.93%) |
Oct 20, 2022 | 3.680 | 3.895 | 3.535 | 3.620 | 3,835,038 | -0.02(-0.55%) |
Oct 19, 2022 | 3.780 | 3.790 | 3.553 | 3.640 | 1,724,899 | -0.19(-4.96%) |
Oct 18, 2022 | 3.960 | 4.070 | 3.770 | 3.830 | 1,332,802 | +0.00(+0.00%) |
Oct 17, 2022 | 3.770 | 4.035 | 3.720 | 3.830 | 1,893,854 | +0.12(+3.23%) |
Oct 14, 2022 | 3.860 | 3.890 | 3.660 | 3.710 | 1,387,277 | -0.12(-3.13%) |
Oct 13, 2022 | 3.680 | 3.910 | 3.590 | 3.830 | 1,722,375 | +0.04(+1.06%) |
Oct 12, 2022 | 4.070 | 4.070 | 3.770 | 3.790 | 2,528,755 | -0.16(-4.05%) |
Oct 11, 2022 | 4.040 | 4.100 | 3.905 | 3.950 | 2,209,567 | -0.12(-2.95%) |
Oct 10, 2022 | 3.980 | 4.100 | 3.890 | 4.070 | 1,561,008 | +0.09(+2.26%) |
Oct 07, 2022 | 4.150 | 4.190 | 3.940 | 3.980 | 1,520,855 | -0.24(-5.69%) |
Oct 06, 2022 | 4.270 | 4.415 | 4.190 | 4.220 | 841,593 | -0.10(-2.31%) |
Oct 05, 2022 | 4.280 | 4.375 | 4.110 | 4.320 | 1,151,261 | -0.03(-0.69%) |
Oct 04, 2022 | 4.280 | 4.380 | 4.195 | 4.350 | 1,786,026 | +0.23(+5.58%) |
Oct 03, 2022 | 4.080 | 4.125 | 3.910 | 4.120 | 2,156,648 | +0.12(+3.00%) |
Sep 30, 2022 | 4.190 | 4.250 | 3.970 | 4.000 | 2,319,074 | -0.14(-3.38%) |
Sep 29, 2022 | 4.220 | 4.220 | 3.960 | 4.140 | 2,098,997 | -0.13(-3.04%) |
Sep 28, 2022 | 3.940 | 4.320 | 3.960 | 4.270 | 4,718,156 | +0.36(+9.21%) |
Sep 27, 2022 | 4.390 | 4.470 | 3.855 | 3.910 | 7,096,708 | -0.41(-9.49%) |
Sep 26, 2022 | 4.390 | 4.585 | 4.280 | 4.320 | 1,479,493 | -0.06(-1.48%) |
Sep 23, 2022 | 4.260 | 4.390 | 4.225 | 4.385 | 2,247,302 | +0.04(+1.04%) |
Sep 22, 2022 | 4.450 | 4.580 | 4.270 | 4.340 | 1,699,870 | -0.20(-4.41%) |
Sep 21, 2022 | 4.680 | 4.720 | 4.500 | 4.540 | 1,870,256 | -0.12(-2.58%) |
Sep 20, 2022 | 4.890 | 4.915 | 4.580 | 4.660 | 2,345,198 | -0.31(-6.24%) |
Sep 19, 2022 | 4.810 | 4.980 | 4.745 | 4.970 | 1,905,422 | +0.07(+1.43%) |
Sep 16, 2022 | 4.990 | 4.995 | 4.810 | 4.900 | 4,837,695 | -0.20(-3.92%) |
Sep 15, 2022 | 5.030 | 5.320 | 4.920 | 5.100 | 2,334,418 | +0.02(+0.39%) |
Sep 14, 2022 | 5.410 | 5.410 | 5.010 | 5.080 | 2,395,108 | -0.35(-6.45%) |
Sep 13, 2022 | 5.510 | 5.650 | 5.355 | 5.430 | 1,759,749 | -0.34(-5.89%) |
Sep 12, 2022 | 5.910 | 6.020 | 5.740 | 5.770 | 4,154,298 | -0.11(-1.87%) |
Sep 09, 2022 | 5.880 | 6.060 | 5.850 | 5.880 | 1,710,953 | +0.08(+1.38%) |
Sep 08, 2022 | 5.740 | 5.865 | 5.630 | 5.800 | 1,019,372 | -0.06(-1.02%) |
Sep 07, 2022 | 5.690 | 5.880 | 5.670 | 5.860 | 1,159,263 | +0.15(+2.63%) |
Sep 06, 2022 | 5.770 | 5.770 | 5.600 | 5.710 | 1,282,876 | -0.02(-0.35%) |
Sep 02, 2022 | 5.780 | 5.940 | 5.570 | 5.730 | 927,538 | +0.03(+0.53%) |
Sep 01, 2022 | 5.800 | 5.970 | 5.465 | 5.700 | 1,063,218 | -0.22(-3.72%) |
Aug 31, 2022 | 6.030 | 6.105 | 5.860 | 5.920 | 1,276,857 | -0.03(-0.50%) |
Aug 30, 2022 | 5.910 | 6.020 | 5.815 | 5.950 | 962,362 | +0.10(+1.71%) |
Aug 29, 2022 | 5.840 | 6.080 | 5.820 | 5.850 | 1,212,602 | -0.05(-0.85%) |
Aug 26, 2022 | 6.320 | 6.320 | 5.860 | 5.900 | 1,080,355 | -0.42(-6.65%) |
Aug 25, 2022 | 6.330 | 6.375 | 6.170 | 6.320 | 609,194 | +0.08(+1.28%) |
Aug 24, 2022 | 6.270 | 6.465 | 6.220 | 6.240 | 575,153 | +0.02(+0.32%) |
Aug 23, 2022 | 6.360 | 6.460 | 6.165 | 6.220 | 907,056 | -0.13(-2.05%) |
Aug 22, 2022 | 6.440 | 6.550 | 6.260 | 6.350 | 1,084,874 | -0.23(-3.50%) |
Aug 19, 2022 | 6.910 | 6.950 | 6.475 | 6.580 | 1,896,258 | -0.49(-6.93%) |
Aug 18, 2022 | 7.010 | 7.190 | 6.800 | 7.070 | 907,081 | +0.02(+0.28%) |
Aug 17, 2022 | 7.370 | 7.370 | 7.000 | 7.050 | 1,200,192 | -0.31(-4.21%) |
Aug 16, 2022 | 7.360 | 7.490 | 7.170 | 7.360 | 953,968 | -0.02(-0.27%) |
Aug 15, 2022 | 7.400 | 7.610 | 7.287 | 7.380 | 1,044,286 | -0.03(-0.40%) |
Aug 12, 2022 | 7.420 | 7.520 | 7.290 | 7.410 | 981,769 | +0.12(+1.65%) |
Aug 11, 2022 | 7.440 | 7.740 | 7.260 | 7.290 | 1,115,754 | -0.03(-0.41%) |
Aug 10, 2022 | 7.242 | 7.375 | 7.090 | 7.320 | 1,302,771 | +0.38(+5.48%) |
Aug 09, 2022 | 7.090 | 7.160 | 6.670 | 6.940 | 1,698,749 | -0.27(-3.74%) |
Aug 08, 2022 | 6.770 | 7.255 | 6.770 | 7.210 | 1,761,293 | +0.48(+7.13%) |
Aug 05, 2022 | 6.600 | 6.965 | 6.490 | 6.730 | 1,538,223 | -0.10(-1.46%) |
Aug 04, 2022 | 6.810 | 7.340 | 6.690 | 6.830 | 1,589,659 | +0.02(+0.29%) |
Aug 03, 2022 | 6.470 | 6.900 | 6.380 | 6.810 | 1,600,612 | +0.39(+6.07%) |
Aug 02, 2022 | 5.630 | 6.420 | 5.562 | 6.420 | 2,379,403 | +0.70(+12.24%) |
Aug 01, 2022 | 5.500 | 5.740 | 5.330 | 5.720 | 3,271,618 | +0.16(+2.88%) |
Jul 29, 2022 | 5.640 | 5.780 | 5.500 | 5.560 | 1,718,398 | -0.11(-1.94%) |
Jul 28, 2022 | 5.780 | 5.940 | 5.640 | 5.670 | 1,680,635 | -0.13(-2.24%) |
Jul 27, 2022 | 5.890 | 5.960 | 5.703 | 5.800 | 2,181,770 | +0.08(+1.40%) |
Jul 26, 2022 | 5.960 | 5.960 | 5.650 | 5.720 | 1,770,036 | -0.32(-5.30%) |
Jul 25, 2022 | 5.990 | 6.050 | 5.830 | 6.040 | 1,724,355 | +0.06(+1.00%) |
Jul 22, 2022 | 6.470 | 6.470 | 5.830 | 5.980 | 2,014,776 | -0.45(-7.00%) |
Jul 21, 2022 | 6.300 | 6.550 | 6.280 | 6.430 | 1,846,638 | +0.07(+1.10%) |
Jul 20, 2022 | 6.250 | 6.530 | 6.185 | 6.360 | 1,640,926 | +0.17(+2.75%) |
Jul 19, 2022 | 6.200 | 6.220 | 5.910 | 6.190 | 1,373,142 | +0.05(+0.81%) |
Jul 18, 2022 | 6.170 | 6.450 | 6.110 | 6.140 | 1,575,765 | +0.15(+2.50%) |
Jul 15, 2022 | 5.750 | 6.040 | 5.520 | 5.990 | 2,057,717 | +0.41(+7.35%) |
Jul 14, 2022 | 5.770 | 5.940 | 5.530 | 5.580 | 2,019,631 | -0.19(-3.29%) |
Jul 13, 2022 | 5.760 | 5.905 | 5.525 | 5.770 | 1,676,951 | -0.15(-2.53%) |
Jul 12, 2022 | 6.060 | 6.130 | 5.780 | 5.920 | 1,678,070 | -0.11(-1.82%) |
Jul 11, 2022 | 6.570 | 6.660 | 6.000 | 6.030 | 1,336,545 | -0.64(-9.60%) |
Jul 08, 2022 | 6.610 | 6.780 | 6.410 | 6.670 | 1,627,754 | -0.08(-1.19%) |
Jul 07, 2022 | 6.140 | 6.790 | 6.100 | 6.750 | 2,603,569 | +0.63(+10.29%) |
Jul 06, 2022 | 6.050 | 6.305 | 5.975 | 6.120 | 3,393,087 | +0.07(+1.16%) |
Jul 05, 2022 | 6.090 | 6.110 | 5.690 | 6.050 | 3,598,874 | -0.18(-2.89%) |
Jul 01, 2022 | 6.060 | 6.315 | 5.995 | 6.230 | 1,917,643 | +0.21(+3.49%) |
Jun 30, 2022 | 6.180 | 6.388 | 5.830 | 6.020 | 2,503,025 | -0.27(-4.29%) |
Jun 29, 2022 | 6.610 | 6.630 | 6.240 | 6.290 | 1,984,102 | -0.38(-5.70%) |
Jun 28, 2022 | 6.990 | 7.050 | 6.610 | 6.670 | 1,990,392 | -0.27(-3.89%) |
Jun 27, 2022 | 6.990 | 7.220 | 6.840 | 6.940 | 2,429,813 | -0.01(-0.14%) |
Jun 24, 2022 | 7.080 | 7.380 | 6.910 | 6.950 | 16,381,709 | -0.07(-1.00%) |
Jun 23, 2022 | 6.770 | 7.220 | 6.770 | 7.020 | 2,149,961 | +0.33(+4.93%) |
Jun 22, 2022 | 6.680 | 6.910 | 6.490 | 6.690 | 1,434,659 | -0.11(-1.62%) |
Jun 21, 2022 | 6.830 | 7.280 | 6.760 | 6.800 | 1,806,054 | +0.07(+1.04%) |
Jun 17, 2022 | 6.540 | 6.850 | 6.485 | 6.730 | 2,783,853 | +0.19(+2.91%) |
Jun 16, 2022 | 6.660 | 6.880 | 6.415 | 6.540 | 1,812,571 | -0.37(-5.35%) |
Jun 15, 2022 | 6.640 | 7.110 | 6.610 | 6.910 | 3,479,865 | +0.46(+7.13%) |
Jun 14, 2022 | 6.490 | 6.630 | 6.280 | 6.450 | 2,074,083 | +0.05(+0.78%) |
Jun 13, 2022 | 6.640 | 6.865 | 6.360 | 6.400 | 2,727,919 | -0.54(-7.78%) |
Jun 10, 2022 | 7.510 | 7.575 | 6.940 | 6.940 | 2,065,165 | -0.76(-9.87%) |
Jun 09, 2022 | 8.270 | 8.360 | 7.650 | 7.700 | 1,690,011 | -0.68(-8.11%) |
Jun 08, 2022 | 8.300 | 8.720 | 8.250 | 8.380 | 1,753,966 | +0.13(+1.58%) |
Jun 07, 2022 | 8.360 | 8.470 | 8.040 | 8.250 | 2,490,225 | -0.20(-2.37%) |
Jun 06, 2022 | 8.670 | 8.740 | 8.260 | 8.450 | 1,955,378 | +0.03(+0.36%) |
Jun 03, 2022 | 8.570 | 8.650 | 8.195 | 8.420 | 1,891,678 | -0.36(-4.10%) |
Jun 02, 2022 | 8.320 | 8.850 | 8.170 | 8.780 | 2,421,201 | +0.46(+5.53%) |
Jun 01, 2022 | 8.710 | 8.855 | 8.310 | 8.320 | 1,760,753 | -0.37(-4.26%) |
May 31, 2022 | 9.000 | 9.100 | 8.560 | 8.690 | 1,479,126 | -0.24(-2.69%) |
May 27, 2022 | 8.790 | 9.145 | 8.590 | 8.930 | 1,041,285 | +0.28(+3.24%) |
May 26, 2022 | 8.320 | 8.735 | 8.210 | 8.650 | 1,385,280 | +0.35(+4.22%) |
May 25, 2022 | 8.190 | 8.490 | 8.070 | 8.300 | 1,827,256 | +0.06(+0.73%) |
May 24, 2022 | 8.450 | 8.560 | 8.020 | 8.240 | 2,156,094 | -0.45(-5.18%) |
May 23, 2022 | 9.030 | 9.030 | 8.360 | 8.690 | 1,337,018 | -0.25(-2.80%) |
May 20, 2022 | 9.190 | 9.290 | 8.710 | 8.940 | 1,703,964 | -0.03(-0.33%) |
May 19, 2022 | 8.730 | 9.137 | 8.725 | 8.970 | 2,594,757 | +0.19(+2.16%) |
May 18, 2022 | 8.880 | 9.170 | 8.660 | 8.780 | 1,327,173 | -0.37(-4.04%) |
May 17, 2022 | 9.040 | 9.300 | 8.790 | 9.150 | 1,853,132 | +0.31(+3.51%) |
May 16, 2022 | 8.760 | 9.200 | 8.620 | 8.840 | 1,674,617 | +0.05(+0.57%) |
May 13, 2022 | 8.690 | 9.080 | 8.530 | 8.790 | 2,315,057 | +0.53(+6.42%) |
May 12, 2022 | 7.850 | 8.600 | 7.680 | 8.260 | 2,444,647 | +0.19(+2.35%) |
May 11, 2022 | 8.010 | 8.435 | 7.860 | 8.070 | 2,526,352 | -0.08(-0.98%) |
May 10, 2022 | 9.570 | 9.715 | 8.100 | 8.150 | 2,601,289 | -1.12(-12.08%) |
May 09, 2022 | 9.700 | 9.950 | 9.220 | 9.270 | 1,988,112 | -0.74(-7.39%) |
May 06, 2022 | 9.750 | 10.76 | 9.415 | 10.01 | 2,340,123 | -0.36(-3.42%) |
May 05, 2022 | 9.190 | 10.43 | 9.150 | 10.37 | 3,465,011 | -0.67(-6.11%) |
May 04, 2022 | 10.51 | 11.23 | 10.26 | 11.04 | 1,598,023 | +0.25(+2.32%) |
May 03, 2022 | 10.58 | 10.94 | 10.44 | 10.79 | 762,082 | +0.17(+1.60%) |