Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.580 | 2.720 | 2.555 | 2.610 | 444,482 | +0.03(+1.16%) |
Apr 27, 2023 | 2.840 | 2.850 | 2.530 | 2.580 | 801,258 | -0.27(-9.31%) |
Apr 26, 2023 | 2.790 | 2.925 | 2.770 | 2.845 | 413,150 | +0.09(+3.08%) |
Apr 25, 2023 | 2.990 | 3.015 | 2.700 | 2.760 | 599,354 | -0.27(-8.91%) |
Apr 24, 2023 | 3.200 | 3.205 | 2.950 | 3.030 | 593,421 | -0.14(-4.42%) |
Apr 21, 2023 | 2.990 | 3.195 | 2.891 | 3.170 | 739,209 | +0.17(+5.67%) |
Apr 20, 2023 | 3.030 | 3.145 | 2.935 | 3.000 | 490,837 | -0.10(-3.23%) |
Apr 19, 2023 | 2.840 | 3.120 | 2.770 | 3.100 | 611,390 | +0.19(+6.53%) |
Apr 18, 2023 | 2.830 | 2.960 | 2.775 | 2.910 | 733,653 | +0.09(+3.19%) |
Apr 17, 2023 | 3.190 | 3.190 | 2.805 | 2.820 | 835,725 | -0.37(-11.60%) |
Apr 14, 2023 | 3.020 | 3.235 | 2.980 | 3.190 | 969,532 | +0.19(+6.16%) |
Apr 13, 2023 | 3.090 | 3.460 | 2.650 | 3.005 | 2,432,556 | -0.15(-4.60%) |
Apr 12, 2023 | 3.250 | 3.380 | 3.070 | 3.150 | 2,121,964 | -0.02(-0.63%) |
Apr 11, 2023 | 3.050 | 3.259 | 3.040 | 3.170 | 1,000,579 | +0.12(+3.93%) |
Apr 10, 2023 | 2.780 | 3.080 | 2.710 | 3.050 | 778,172 | +0.28(+10.11%) |
Apr 06, 2023 | 2.680 | 2.890 | 2.600 | 2.770 | 455,122 | +0.10(+3.75%) |
Apr 05, 2023 | 2.830 | 2.830 | 2.631 | 2.670 | 566,405 | -0.19(-6.64%) |
Apr 04, 2023 | 2.900 | 2.930 | 2.810 | 2.860 | 389,576 | -0.04(-1.38%) |
Apr 03, 2023 | 2.790 | 2.910 | 2.750 | 2.900 | 436,714 | +0.05(+1.75%) |
Mar 31, 2023 | 2.670 | 2.880 | 2.585 | 2.850 | 1,165,191 | +0.23(+8.78%) |
Mar 30, 2023 | 2.410 | 2.880 | 2.410 | 2.620 | 1,487,793 | +0.18(+7.38%) |
Mar 29, 2023 | 2.400 | 2.495 | 2.392 | 2.440 | 507,391 | +0.09(+3.83%) |
Mar 28, 2023 | 2.260 | 2.370 | 2.240 | 2.350 | 647,014 | +0.06(+2.62%) |
Mar 27, 2023 | 2.370 | 2.390 | 2.230 | 2.290 | 633,187 | -0.11(-4.58%) |
Mar 24, 2023 | 2.640 | 2.665 | 2.370 | 2.400 | 791,676 | -0.29(-10.78%) |
Mar 23, 2023 | 2.530 | 2.860 | 2.510 | 2.690 | 715,647 | +0.14(+5.49%) |
Mar 22, 2023 | 2.630 | 2.670 | 2.513 | 2.550 | 580,274 | -0.08(-3.04%) |
Mar 21, 2023 | 2.540 | 2.660 | 2.540 | 2.630 | 770,913 | +0.09(+3.54%) |
Mar 20, 2023 | 2.580 | 2.640 | 2.505 | 2.540 | 639,024 | -0.04(-1.55%) |
Mar 17, 2023 | 2.710 | 2.760 | 2.490 | 2.580 | 931,359 | -0.22(-7.86%) |
Mar 16, 2023 | 2.920 | 2.950 | 2.700 | 2.800 | 695,882 | -0.16(-5.41%) |
Mar 15, 2023 | 2.950 | 3.020 | 2.820 | 2.960 | 611,278 | -0.07(-2.31%) |
Mar 14, 2023 | 3.030 | 3.085 | 2.860 | 3.030 | 645,591 | +0.09(+3.06%) |
Mar 13, 2023 | 2.960 | 3.090 | 2.740 | 2.940 | 909,769 | -0.08(-2.65%) |
Mar 10, 2023 | 3.360 | 3.375 | 2.970 | 3.020 | 1,066,102 | -0.36(-10.65%) |
Mar 09, 2023 | 3.520 | 3.600 | 3.370 | 3.380 | 501,327 | -0.14(-3.98%) |
Mar 08, 2023 | 3.540 | 3.590 | 3.350 | 3.520 | 715,934 | -0.04(-1.12%) |
Mar 07, 2023 | 3.180 | 3.580 | 3.180 | 3.560 | 1,167,830 | +0.38(+11.95%) |
Mar 06, 2023 | 3.490 | 3.500 | 3.135 | 3.180 | 621,247 | -0.31(-8.88%) |
Mar 03, 2023 | 3.510 | 3.675 | 3.430 | 3.490 | 976,142 | +0.03(+0.87%) |
Mar 02, 2023 | 3.450 | 3.490 | 3.195 | 3.460 | 989,969 | +0.00(+0.00%) |
Mar 01, 2023 | 3.400 | 3.520 | 3.360 | 3.460 | 591,680 | +0.05(+1.47%) |
Feb 28, 2023 | 3.440 | 3.510 | 3.395 | 3.410 | 365,301 | -0.03(-0.87%) |
Feb 27, 2023 | 3.480 | 3.530 | 3.400 | 3.440 | 333,647 | +0.02(+0.58%) |
Feb 24, 2023 | 3.470 | 3.520 | 3.395 | 3.420 | 529,524 | -0.14(-3.93%) |
Feb 23, 2023 | 3.670 | 3.750 | 3.490 | 3.560 | 610,395 | -0.07(-1.93%) |
Feb 22, 2023 | 3.620 | 3.680 | 3.600 | 3.630 | 360,423 | +0.01(+0.28%) |
Feb 21, 2023 | 3.720 | 3.840 | 3.595 | 3.620 | 519,693 | -0.17(-4.49%) |
Feb 17, 2023 | 3.980 | 3.989 | 3.765 | 3.790 | 656,760 | -0.19(-4.77%) |
Feb 16, 2023 | 4.050 | 4.070 | 3.900 | 3.980 | 719,510 | -0.20(-4.78%) |
Feb 15, 2023 | 3.790 | 4.210 | 3.765 | 4.180 | 867,213 | +0.37(+9.71%) |
Feb 14, 2023 | 3.770 | 3.915 | 3.670 | 3.810 | 447,260 | +0.01(+0.26%) |
Feb 13, 2023 | 3.630 | 3.815 | 3.600 | 3.800 | 621,340 | +0.17(+4.68%) |
Feb 10, 2023 | 3.690 | 3.710 | 3.600 | 3.630 | 477,477 | -0.10(-2.68%) |
Feb 09, 2023 | 4.100 | 4.180 | 3.715 | 3.730 | 1,242,038 | -0.29(-7.21%) |
Feb 08, 2023 | 4.320 | 4.350 | 3.950 | 4.020 | 1,133,842 | -0.34(-7.80%) |
Feb 07, 2023 | 4.490 | 4.500 | 4.250 | 4.360 | 907,746 | -0.15(-3.33%) |
Feb 06, 2023 | 4.480 | 4.650 | 4.450 | 4.510 | 781,286 | -0.03(-0.66%) |
Feb 03, 2023 | 4.380 | 4.650 | 4.300 | 4.540 | 740,755 | +0.04(+0.89%) |
Feb 02, 2023 | 4.460 | 4.820 | 4.410 | 4.500 | 2,060,665 | +0.15(+3.45%) |
Feb 01, 2023 | 4.270 | 4.440 | 4.012 | 4.350 | 951,191 | +0.06(+1.40%) |
Jan 31, 2023 | 4.250 | 4.455 | 3.810 | 4.290 | 2,154,974 | +0.36(+9.16%) |
Jan 30, 2023 | 4.120 | 4.250 | 3.890 | 3.930 | 824,979 | -0.22(-5.30%) |
Jan 27, 2023 | 3.890 | 4.245 | 3.830 | 4.150 | 1,177,171 | +0.25(+6.41%) |
Jan 26, 2023 | 3.810 | 3.960 | 3.650 | 3.900 | 710,241 | +0.17(+4.56%) |
Jan 25, 2023 | 3.810 | 3.825 | 3.560 | 3.730 | 953,785 | -0.15(-3.87%) |
Jan 24, 2023 | 4.000 | 4.510 | 3.840 | 3.880 | 1,517,723 | -0.14(-3.48%) |
Jan 23, 2023 | 3.860 | 4.035 | 3.780 | 4.020 | 876,032 | +0.24(+6.35%) |
Jan 20, 2023 | 3.700 | 3.965 | 3.530 | 3.780 | 961,426 | +0.06(+1.61%) |
Jan 19, 2023 | 3.800 | 3.888 | 3.702 | 3.720 | 778,824 | -0.10(-2.62%) |
Jan 18, 2023 | 3.920 | 4.000 | 3.800 | 3.820 | 707,370 | -0.04(-1.04%) |
Jan 17, 2023 | 3.990 | 4.109 | 3.840 | 3.860 | 730,268 | -0.10(-2.53%) |
Jan 13, 2023 | 3.760 | 4.090 | 3.760 | 3.960 | 971,757 | +0.09(+2.33%) |
Jan 12, 2023 | 3.880 | 4.170 | 3.530 | 3.870 | 2,674,238 | -0.05(-1.28%) |
Jan 11, 2023 | 3.950 | 4.145 | 3.730 | 3.920 | 1,400,660 | -0.02(-0.51%) |
Jan 10, 2023 | 3.790 | 4.040 | 3.765 | 3.940 | 1,598,334 | +0.14(+3.68%) |
Jan 09, 2023 | 3.620 | 4.010 | 3.550 | 3.800 | 2,730,867 | +0.22(+6.15%) |
Jan 06, 2023 | 3.430 | 3.640 | 3.185 | 3.580 | 2,017,947 | +0.15(+4.37%) |
Jan 05, 2023 | 3.140 | 3.460 | 3.040 | 3.430 | 1,953,187 | +0.27(+8.54%) |
Jan 04, 2023 | 3.020 | 3.190 | 2.900 | 3.160 | 1,442,399 | +0.21(+7.12%) |
Jan 03, 2023 | 3.090 | 3.230 | 2.870 | 2.950 | 1,337,689 | -0.10(-3.28%) |
Dec 30, 2022 | 3.140 | 3.415 | 3.030 | 3.050 | 1,499,932 | -0.15(-4.69%) |
Dec 29, 2022 | 3.360 | 3.370 | 2.990 | 3.200 | 2,285,592 | -0.08(-2.44%) |
Dec 28, 2022 | 3.090 | 3.430 | 3.079 | 3.280 | 2,259,813 | +0.16(+5.13%) |
Dec 27, 2022 | 2.950 | 3.290 | 2.810 | 3.120 | 1,804,690 | +0.13(+4.35%) |
Dec 23, 2022 | 2.670 | 3.035 | 2.650 | 2.990 | 2,272,814 | +0.27(+9.93%) |
Dec 22, 2022 | 2.880 | 2.890 | 2.655 | 2.720 | 1,653,954 | -0.22(-7.48%) |
Dec 21, 2022 | 2.920 | 3.170 | 2.728 | 2.940 | 2,519,814 | +0.12(+4.26%) |
Dec 20, 2022 | 2.750 | 2.925 | 2.650 | 2.820 | 2,123,019 | +0.07(+2.55%) |
Dec 19, 2022 | 3.380 | 3.380 | 2.710 | 2.750 | 3,443,068 | -0.67(-19.59%) |
Dec 16, 2022 | 3.090 | 3.500 | 3.090 | 3.420 | 3,959,227 | +0.31(+9.97%) |
Dec 15, 2022 | 3.400 | 3.440 | 3.010 | 3.110 | 3,441,500 | -0.53(-14.56%) |
Dec 14, 2022 | 3.000 | 3.800 | 2.901 | 3.640 | 9,005,772 | +0.66(+22.15%) |
Dec 13, 2022 | 3.320 | 3.330 | 2.750 | 2.980 | 6,264,207 | -0.10(-3.25%) |
Dec 12, 2022 | 2.480 | 3.240 | 2.450 | 3.080 | 13,394,663 | +0.50(+19.38%) |
Dec 09, 2022 | 2.080 | 2.840 | 1.930 | 2.580 | 18,246,524 | +0.21(+8.86%) |
Dec 08, 2022 | 1.520 | 2.500 | 1.517 | 2.370 | 47,411,304 | +1.01(+74.26%) |
Dec 07, 2022 | 1.340 | 1.390 | 1.280 | 1.360 | 2,816,964 | +0.01(+0.74%) |
Dec 06, 2022 | 1.340 | 1.360 | 1.285 | 1.350 | 760,526 | +0.00(+0.00%) |
Dec 05, 2022 | 1.320 | 1.470 | 1.274 | 1.350 | 873,495 | +0.03(+2.27%) |
Dec 02, 2022 | 1.360 | 1.400 | 1.260 | 1.320 | 612,530 | -0.05(-3.65%) |
Dec 01, 2022 | 1.360 | 1.390 | 1.290 | 1.370 | 504,311 | +0.04(+3.01%) |
Nov 30, 2022 | 1.240 | 1.370 | 1.220 | 1.330 | 529,744 | +0.07(+5.56%) |
Nov 29, 2022 | 1.330 | 1.370 | 1.240 | 1.260 | 736,351 | -0.06(-4.55%) |
Nov 28, 2022 | 1.270 | 1.360 | 1.270 | 1.320 | 751,242 | +0.02(+1.54%) |
Nov 25, 2022 | 1.240 | 1.340 | 1.200 | 1.300 | 403,259 | +0.04(+3.17%) |
Nov 23, 2022 | 1.170 | 1.270 | 1.140 | 1.260 | 1,142,100 | +0.09(+7.69%) |
Nov 22, 2022 | 1.240 | 1.240 | 1.100 | 1.170 | 1,162,158 | -0.07(-5.65%) |
Nov 21, 2022 | 1.210 | 1.310 | 1.200 | 1.240 | 1,060,350 | +0.00(+0.00%) |
Nov 18, 2022 | 1.440 | 1.440 | 1.200 | 1.240 | 1,710,285 | -0.20(-13.89%) |
Nov 17, 2022 | 1.540 | 1.579 | 1.430 | 1.440 | 590,127 | -0.10(-6.49%) |
Nov 16, 2022 | 1.640 | 1.680 | 1.520 | 1.540 | 817,981 | -0.15(-8.88%) |
Nov 15, 2022 | 1.680 | 1.798 | 1.640 | 1.690 | 1,443,260 | +0.11(+6.96%) |
Nov 14, 2022 | 1.580 | 1.660 | 1.500 | 1.580 | 1,079,250 | -0.02(-1.25%) |
Nov 11, 2022 | 1.620 | 1.700 | 1.521 | 1.600 | 1,219,974 | -0.03(-1.84%) |
Nov 10, 2022 | 1.590 | 1.730 | 1.560 | 1.630 | 1,684,810 | +0.19(+13.19%) |
Nov 09, 2022 | 1.630 | 1.665 | 1.370 | 1.440 | 2,629,642 | -0.22(-13.25%) |
Nov 08, 2022 | 1.700 | 1.758 | 1.590 | 1.660 | 709,978 | -0.03(-1.78%) |
Nov 07, 2022 | 1.710 | 1.710 | 1.600 | 1.690 | 613,640 | -0.01(-0.59%) |
Nov 04, 2022 | 1.780 | 1.785 | 1.650 | 1.700 | 528,312 | -0.05(-2.86%) |
Nov 03, 2022 | 1.760 | 1.860 | 1.730 | 1.750 | 320,308 | -0.02(-1.13%) |
Nov 02, 2022 | 1.970 | 1.740 | 1.770 | 729,868 | -0.18(-9.23%) | |
Nov 01, 2022 | 1.990 | 2.055 | 1.930 | 1.950 | 506,352 | +0.00(+0.00%) |
Oct 31, 2022 | 1.870 | 2.010 | 1.830 | 1.950 | 561,033 | +0.11(+6.27%) |
Oct 28, 2022 | 1.810 | 1.870 | 1.730 | 1.835 | 337,635 | +0.05(+3.09%) |
Oct 27, 2022 | 1.880 | 1.965 | 1.770 | 1.780 | 354,886 | -0.06(-3.26%) |
Oct 26, 2022 | 1.880 | 2.010 | 1.820 | 1.840 | 518,936 | -0.05(-2.65%) |
Oct 25, 2022 | 1.730 | 1.965 | 1.710 | 1.890 | 803,188 | +0.16(+9.25%) |
Oct 24, 2022 | 1.790 | 1.790 | 1.600 | 1.730 | 793,484 | -0.04(-2.26%) |
Oct 21, 2022 | 1.790 | 1.800 | 1.700 | 1.770 | 494,951 | -0.02(-1.12%) |
Oct 20, 2022 | 1.690 | 1.860 | 1.690 | 1.790 | 678,699 | +0.07(+4.07%) |
Oct 19, 2022 | 1.910 | 1.910 | 1.700 | 1.720 | 741,410 | -0.21(-10.88%) |
Oct 18, 2022 | 1.950 | 2.040 | 1.880 | 1.930 | 586,409 | +0.06(+3.21%) |
Oct 17, 2022 | 1.830 | 1.920 | 1.815 | 1.870 | 541,808 | +0.08(+4.47%) |
Oct 14, 2022 | 2.000 | 2.005 | 1.750 | 1.790 | 1,209,795 | -0.17(-8.67%) |
Oct 13, 2022 | 1.940 | 2.010 | 1.840 | 1.960 | 1,419,890 | -0.04(-2.00%) |
Oct 12, 2022 | 2.000 | 2.020 | 1.920 | 2.000 | 690,702 | +0.02(+1.01%) |
Oct 11, 2022 | 2.160 | 2.180 | 1.960 | 1.980 | 851,538 | -0.19(-8.76%) |
Oct 10, 2022 | 2.310 | 2.310 | 2.150 | 2.170 | 358,808 | -0.15(-6.47%) |
Oct 07, 2022 | 2.270 | 2.335 | 2.230 | 2.320 | 437,906 | +0.00(+0.00%) |
Oct 06, 2022 | 2.260 | 2.405 | 2.250 | 2.320 | 546,679 | +0.04(+1.75%) |
Oct 05, 2022 | 2.340 | 2.400 | 2.220 | 2.280 | 426,843 | -0.11(-4.60%) |
Oct 04, 2022 | 2.340 | 2.430 | 2.310 | 2.390 | 681,652 | +0.20(+9.13%) |
Oct 03, 2022 | 2.200 | 2.270 | 2.100 | 2.190 | 697,527 | -0.01(-0.45%) |
Sep 30, 2022 | 2.220 | 2.311 | 2.120 | 2.200 | 613,067 | -0.02(-0.90%) |
Sep 29, 2022 | 2.320 | 2.335 | 2.145 | 2.220 | 1,032,977 | -0.13(-5.53%) |
Sep 28, 2022 | 2.390 | 2.430 | 2.350 | 2.350 | 477,925 | -0.03(-1.26%) |
Sep 27, 2022 | 2.450 | 2.500 | 2.350 | 2.380 | 602,392 | +0.02(+0.85%) |
Sep 26, 2022 | 2.360 | 2.535 | 2.260 | 2.360 | 928,454 | -0.02(-0.84%) |
Sep 23, 2022 | 2.320 | 2.460 | 2.280 | 2.380 | 1,145,667 | -0.04(-1.65%) |
Sep 22, 2022 | 2.590 | 2.600 | 2.330 | 2.420 | 1,979,628 | -0.17(-6.56%) |
Sep 21, 2022 | 2.690 | 2.730 | 2.550 | 2.590 | 1,432,948 | -0.08(-3.00%) |
Sep 20, 2022 | 2.840 | 2.865 | 2.655 | 2.670 | 1,728,326 | -0.23(-8.09%) |
Sep 19, 2022 | 2.910 | 3.010 | 2.820 | 2.905 | 1,504,731 | +0.00(+0.17%) |
Sep 16, 2022 | 3.120 | 3.121 | 2.890 | 2.900 | 3,373,844 | -0.42(-12.65%) |
Sep 15, 2022 | 2.920 | 3.330 | 2.870 | 3.320 | 2,716,001 | +0.40(+13.70%) |
Sep 14, 2022 | 3.100 | 3.110 | 2.650 | 2.920 | 3,525,866 | -0.10(-3.31%) |
Sep 13, 2022 | 3.400 | 3.740 | 2.980 | 3.020 | 10,322,329 | -1.91(-38.74%) |
Sep 12, 2022 | 4.530 | 5.000 | 4.510 | 4.930 | 2,283,103 | +0.45(+10.04%) |
Sep 09, 2022 | 4.310 | 4.520 | 4.310 | 4.480 | 396,034 | +0.24(+5.66%) |
Sep 08, 2022 | 3.970 | 4.270 | 3.920 | 4.240 | 652,745 | +0.21(+5.21%) |
Sep 07, 2022 | 3.840 | 4.050 | 3.770 | 4.030 | 446,024 | +0.24(+6.33%) |
Sep 06, 2022 | 3.990 | 3.990 | 3.750 | 3.790 | 645,631 | -0.08(-2.07%) |
Sep 02, 2022 | 4.320 | 4.320 | 3.820 | 3.870 | 1,057,154 | -0.32(-7.64%) |
Sep 01, 2022 | 4.410 | 4.420 | 4.150 | 4.190 | 605,034 | -0.26(-5.84%) |
Aug 31, 2022 | 4.750 | 4.750 | 4.395 | 4.450 | 709,905 | -0.25(-5.32%) |
Aug 30, 2022 | 5.050 | 5.130 | 4.560 | 4.700 | 721,716 | -0.32(-6.37%) |
Aug 29, 2022 | 5.220 | 5.360 | 4.990 | 5.020 | 498,266 | -0.24(-4.56%) |
Aug 26, 2022 | 5.700 | 5.740 | 5.230 | 5.260 | 558,429 | -0.45(-7.88%) |
Aug 25, 2022 | 5.540 | 5.740 | 5.460 | 5.710 | 427,124 | +0.21(+3.82%) |
Aug 24, 2022 | 5.540 | 5.740 | 5.480 | 5.500 | 339,866 | -0.03(-0.54%) |
Aug 23, 2022 | 5.310 | 5.710 | 5.310 | 5.530 | 1,174,565 | +0.19(+3.56%) |
Aug 22, 2022 | 5.070 | 5.370 | 5.050 | 5.340 | 1,114,560 | +0.10(+1.91%) |
Aug 19, 2022 | 5.210 | 5.270 | 5.060 | 5.240 | 727,623 | -0.15(-2.78%) |
Aug 18, 2022 | 5.140 | 5.420 | 4.959 | 5.390 | 430,351 | +0.23(+4.46%) |
Aug 17, 2022 | 5.330 | 5.450 | 5.110 | 5.160 | 754,487 | -0.32(-5.84%) |
Aug 16, 2022 | 5.100 | 5.660 | 4.810 | 5.480 | 1,409,638 | +0.32(+6.20%) |
Aug 15, 2022 | 5.240 | 5.310 | 5.060 | 5.160 | 484,318 | -0.13(-2.46%) |
Aug 12, 2022 | 5.380 | 5.380 | 5.200 | 5.290 | 489,205 | -0.02(-0.38%) |
Aug 11, 2022 | 5.340 | 5.680 | 5.250 | 5.310 | 669,020 | +0.10(+1.92%) |
Aug 10, 2022 | 5.300 | 5.320 | 5.000 | 5.210 | 458,696 | +0.08(+1.56%) |
Aug 09, 2022 | 5.230 | 5.310 | 4.990 | 5.130 | 1,485,131 | -0.21(-3.93%) |
Aug 08, 2022 | 4.790 | 5.400 | 4.680 | 5.340 | 1,044,298 | +0.65(+13.86%) |
Aug 05, 2022 | 4.760 | 4.760 | 4.490 | 4.690 | 517,899 | +0.06(+1.30%) |
Aug 04, 2022 | 4.650 | 4.760 | 4.520 | 4.630 | 740,040 | -0.09(-1.91%) |
Aug 03, 2022 | 4.700 | 4.960 | 4.670 | 4.720 | 365,481 | +0.13(+2.83%) |
Aug 02, 2022 | 4.500 | 4.650 | 4.480 | 4.590 | 377,142 | +0.01(+0.22%) |
Aug 01, 2022 | 4.430 | 4.730 | 4.390 | 4.580 | 593,717 | +0.14(+3.15%) |
Jul 29, 2022 | 4.430 | 4.900 | 4.350 | 4.440 | 688,223 | +0.02(+0.45%) |
Jul 28, 2022 | 4.330 | 4.440 | 4.120 | 4.420 | 344,005 | +0.09(+2.08%) |
Jul 27, 2022 | 4.130 | 4.390 | 4.120 | 4.330 | 715,425 | +0.28(+6.91%) |
Jul 26, 2022 | 4.090 | 4.190 | 3.805 | 4.050 | 404,929 | -0.14(-3.34%) |
Jul 25, 2022 | 4.210 | 4.260 | 4.041 | 4.190 | 310,703 | -0.02(-0.48%) |
Jul 22, 2022 | 4.640 | 4.640 | 4.155 | 4.210 | 484,421 | -0.42(-9.07%) |
Jul 21, 2022 | 4.600 | 4.630 | 4.300 | 4.630 | 502,166 | +0.06(+1.31%) |
Jul 20, 2022 | 4.370 | 4.930 | 4.200 | 4.570 | 942,464 | +0.16(+3.63%) |
Jul 19, 2022 | 3.930 | 4.480 | 3.930 | 4.410 | 1,369,071 | +0.58(+15.14%) |
Jul 18, 2022 | 3.800 | 3.970 | 3.790 | 3.830 | 665,119 | +0.10(+2.68%) |
Jul 15, 2022 | 3.560 | 3.760 | 3.400 | 3.730 | 698,942 | +0.24(+6.88%) |
Jul 14, 2022 | 3.480 | 3.600 | 3.420 | 3.490 | 416,204 | -0.06(-1.69%) |
Jul 13, 2022 | 3.790 | 3.900 | 3.550 | 3.550 | 497,371 | -0.38(-9.67%) |
Jul 12, 2022 | 3.720 | 3.940 | 3.720 | 3.930 | 613,215 | +0.20(+5.36%) |
Jul 11, 2022 | 3.800 | 3.890 | 3.610 | 3.730 | 572,852 | -0.18(-4.60%) |
Jul 08, 2022 | 3.670 | 3.995 | 3.660 | 3.910 | 737,656 | +0.16(+4.27%) |
Jul 07, 2022 | 3.550 | 3.780 | 3.440 | 3.750 | 733,922 | +0.23(+6.53%) |
Jul 06, 2022 | 3.420 | 3.560 | 3.340 | 3.520 | 439,286 | +0.11(+3.23%) |
Jul 05, 2022 | 3.070 | 3.500 | 2.990 | 3.410 | 885,678 | +0.30(+9.65%) |
Jul 01, 2022 | 3.060 | 3.180 | 3.010 | 3.110 | 620,080 | +0.04(+1.30%) |
Jun 30, 2022 | 3.380 | 3.380 | 3.040 | 3.070 | 883,791 | -0.22(-6.69%) |
Jun 29, 2022 | 3.300 | 3.385 | 3.200 | 3.290 | 439,179 | +0.00(+0.00%) |
Jun 28, 2022 | 3.550 | 3.600 | 3.290 | 3.290 | 643,429 | -0.19(-5.46%) |
Jun 27, 2022 | 3.860 | 3.970 | 3.480 | 3.480 | 846,536 | -0.37(-9.61%) |
Jun 24, 2022 | 3.510 | 3.910 | 3.450 | 3.850 | 5,002,661 | +0.36(+10.32%) |
Jun 23, 2022 | 3.400 | 3.600 | 3.370 | 3.490 | 691,228 | +0.10(+2.95%) |
Jun 22, 2022 | 3.340 | 3.510 | 3.305 | 3.390 | 680,956 | +0.03(+0.89%) |
Jun 21, 2022 | 3.270 | 3.570 | 3.270 | 3.360 | 965,510 | +0.15(+4.67%) |
Jun 17, 2022 | 3.120 | 3.240 | 3.000 | 3.210 | 1,330,639 | +0.10(+3.22%) |
Jun 16, 2022 | 3.300 | 3.305 | 3.020 | 3.110 | 1,380,635 | -0.25(-7.44%) |
Jun 15, 2022 | 3.270 | 3.480 | 3.230 | 3.360 | 2,044,904 | +0.14(+4.35%) |
Jun 14, 2022 | 3.280 | 3.340 | 3.130 | 3.220 | 1,125,352 | +0.08(+2.55%) |
Jun 13, 2022 | 3.190 | 3.348 | 3.050 | 3.140 | 1,220,668 | -0.25(-7.37%) |
Jun 10, 2022 | 3.690 | 4.240 | 3.340 | 3.390 | 8,407,522 | -0.14(-3.97%) |
Jun 09, 2022 | 3.830 | 3.830 | 3.360 | 3.530 | 2,292,398 | -0.20(-5.36%) |
Jun 08, 2022 | 4.020 | 4.082 | 3.610 | 3.730 | 1,872,882 | -0.33(-8.13%) |
Jun 07, 2022 | 4.300 | 4.310 | 3.840 | 4.060 | 1,193,439 | -0.39(-8.76%) |
Jun 06, 2022 | 4.520 | 4.570 | 4.370 | 4.450 | 825,733 | +0.03(+0.68%) |
Jun 03, 2022 | 4.370 | 4.460 | 4.230 | 4.420 | 621,135 | -0.07(-1.56%) |
Jun 02, 2022 | 4.040 | 4.540 | 4.040 | 4.490 | 589,515 | +0.43(+10.59%) |
Jun 01, 2022 | 4.370 | 4.395 | 4.050 | 4.060 | 445,916 | -0.27(-6.24%) |
May 31, 2022 | 4.440 | 4.510 | 4.270 | 4.330 | 677,341 | -0.07(-1.59%) |
May 27, 2022 | 3.750 | 4.430 | 3.750 | 4.400 | 1,658,512 | +0.72(+19.57%) |
May 26, 2022 | 3.500 | 3.735 | 3.460 | 3.680 | 1,652,403 | +0.19(+5.44%) |
May 25, 2022 | 3.200 | 3.510 | 3.200 | 3.490 | 752,100 | +0.23(+7.06%) |
May 24, 2022 | 3.600 | 3.620 | 3.230 | 3.260 | 1,097,738 | -0.44(-11.89%) |
May 23, 2022 | 3.860 | 3.920 | 3.530 | 3.700 | 1,406,130 | -0.16(-4.15%) |
May 20, 2022 | 4.230 | 4.300 | 3.710 | 3.860 | 1,489,216 | -0.34(-8.10%) |
May 19, 2022 | 4.160 | 4.300 | 4.000 | 4.200 | 1,675,949 | -0.01(-0.24%) |
May 18, 2022 | 3.790 | 4.230 | 3.790 | 4.210 | 1,214,188 | +0.03(+0.72%) |
May 17, 2022 | 4.080 | 4.235 | 3.960 | 4.180 | 905,173 | +0.22(+5.56%) |
May 16, 2022 | 4.000 | 4.080 | 3.690 | 3.960 | 1,568,374 | -0.11(-2.70%) |
May 13, 2022 | 4.440 | 4.449 | 4.005 | 4.070 | 1,130,781 | -0.07(-1.69%) |
May 12, 2022 | 4.830 | 4.880 | 4.060 | 4.140 | 2,299,125 | -0.84(-16.87%) |
May 11, 2022 | 5.460 | 5.590 | 4.940 | 4.980 | 1,310,976 | -0.59(-10.59%) |
May 10, 2022 | 5.800 | 5.920 | 5.490 | 5.570 | 826,276 | -0.05(-0.89%) |
May 09, 2022 | 5.910 | 6.310 | 5.490 | 5.620 | 1,373,426 | -0.48(-7.87%) |
May 06, 2022 | 6.290 | 6.380 | 5.990 | 6.100 | 1,051,882 | -0.28(-4.39%) |
May 05, 2022 | 6.600 | 6.660 | 6.260 | 6.380 | 651,774 | -0.26(-3.92%) |
May 04, 2022 | 6.410 | 6.710 | 6.120 | 6.640 | 918,040 | +0.27(+4.24%) |
May 03, 2022 | 6.470 | 6.570 | 6.140 | 6.370 | 930,278 | -0.06(-0.93%) |