Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.730 | 1.880 | 1.700 | 1.810 | 4,340,153 | +0.21(+13.12%) |
Mar 30, 2023 | 1.650 | 1.700 | 1.550 | 1.600 | 2,732,594 | +0.01(+0.63%) |
Mar 29, 2023 | 1.400 | 1.620 | 1.380 | 1.590 | 3,137,364 | +0.26(+19.55%) |
Mar 28, 2023 | 1.400 | 1.410 | 1.300 | 1.330 | 1,791,421 | -0.04(-2.92%) |
Mar 27, 2023 | 1.290 | 1.400 | 1.268 | 1.370 | 1,269,660 | +0.12(+9.60%) |
Mar 24, 2023 | 1.200 | 1.260 | 1.180 | 1.250 | 960,258 | +0.06(+5.04%) |
Mar 23, 2023 | 1.200 | 1.250 | 1.180 | 1.190 | 662,491 | +0.02(+1.71%) |
Mar 22, 2023 | 1.260 | 1.260 | 1.170 | 1.170 | 698,336 | -0.07(-5.65%) |
Mar 21, 2023 | 1.230 | 1.280 | 1.179 | 1.240 | 673,096 | +0.05(+4.20%) |
Mar 20, 2023 | 1.220 | 1.245 | 1.160 | 1.190 | 961,046 | -0.03(-2.46%) |
Mar 17, 2023 | 1.240 | 1.250 | 1.150 | 1.220 | 868,909 | -0.03(-2.40%) |
Mar 16, 2023 | 1.210 | 1.250 | 1.161 | 1.250 | 768,173 | +0.02(+1.63%) |
Mar 15, 2023 | 1.180 | 1.245 | 1.140 | 1.230 | 949,559 | +0.05(+4.24%) |
Mar 14, 2023 | 1.260 | 1.300 | 1.150 | 1.180 | 1,524,314 | -0.07(-5.60%) |
Mar 13, 2023 | 1.320 | 1.320 | 1.220 | 1.250 | 1,702,859 | -0.08(-6.02%) |
Mar 10, 2023 | 1.370 | 1.383 | 1.305 | 1.330 | 1,062,244 | -0.04(-3.27%) |
Mar 09, 2023 | 1.480 | 1.490 | 1.325 | 1.375 | 1,542,852 | -0.10(-7.09%) |
Mar 08, 2023 | 1.520 | 1.525 | 1.430 | 1.480 | 614,596 | -0.03(-1.99%) |
Mar 07, 2023 | 1.560 | 1.560 | 1.450 | 1.510 | 1,090,965 | -0.05(-3.21%) |
Mar 06, 2023 | 1.570 | 1.670 | 1.530 | 1.560 | 920,518 | +0.00(+0.00%) |
Mar 03, 2023 | 1.550 | 1.590 | 1.510 | 1.560 | 1,092,506 | +0.01(+0.65%) |
Mar 02, 2023 | 1.580 | 1.605 | 1.540 | 1.550 | 878,960 | -0.06(-3.73%) |
Mar 01, 2023 | 1.690 | 1.690 | 1.560 | 1.610 | 1,216,014 | -0.07(-4.17%) |
Feb 28, 2023 | 1.670 | 1.695 | 1.580 | 1.680 | 1,227,372 | +0.02(+1.20%) |
Feb 27, 2023 | 1.630 | 1.700 | 1.630 | 1.660 | 829,395 | +0.04(+2.47%) |
Feb 24, 2023 | 1.710 | 1.710 | 1.600 | 1.620 | 789,283 | -0.08(-4.71%) |
Feb 23, 2023 | 1.780 | 1.780 | 1.650 | 1.700 | 773,197 | -0.04(-2.30%) |
Feb 22, 2023 | 1.770 | 1.770 | 1.680 | 1.740 | 898,855 | +0.01(+0.58%) |
Feb 21, 2023 | 1.900 | 1.900 | 1.730 | 1.730 | 754,327 | -0.16(-8.47%) |
Feb 17, 2023 | 1.810 | 1.915 | 1.800 | 1.890 | 664,790 | +0.08(+4.42%) |
Feb 16, 2023 | 1.800 | 1.840 | 1.750 | 1.810 | 400,049 | +0.01(+0.56%) |
Feb 15, 2023 | 1.770 | 1.810 | 1.740 | 1.800 | 710,136 | +0.01(+0.56%) |
Feb 14, 2023 | 1.790 | 1.820 | 1.740 | 1.790 | 710,688 | +0.00(+0.00%) |
Feb 13, 2023 | 1.780 | 1.805 | 1.710 | 1.790 | 797,334 | +0.04(+2.29%) |
Feb 10, 2023 | 1.800 | 1.800 | 1.720 | 1.750 | 967,472 | -0.01(-0.57%) |
Feb 09, 2023 | 1.840 | 1.895 | 1.740 | 1.760 | 1,363,351 | -0.05(-2.76%) |
Feb 08, 2023 | 1.890 | 1.905 | 1.790 | 1.810 | 1,151,789 | -0.07(-3.72%) |
Feb 07, 2023 | 1.950 | 1.950 | 1.810 | 1.880 | 1,220,475 | -0.05(-2.59%) |
Feb 06, 2023 | 1.880 | 2.040 | 1.870 | 1.930 | 2,289,727 | +0.06(+3.21%) |
Feb 03, 2023 | 1.980 | 1.980 | 1.820 | 1.870 | 1,549,665 | -0.09(-4.59%) |
Feb 02, 2023 | 1.870 | 2.000 | 1.860 | 1.960 | 1,935,358 | +0.12(+6.52%) |
Feb 01, 2023 | 1.770 | 1.870 | 1.733 | 1.840 | 1,096,704 | +0.06(+3.37%) |
Jan 31, 2023 | 1.730 | 1.790 | 1.715 | 1.780 | 816,378 | +0.04(+2.30%) |
Jan 30, 2023 | 1.820 | 1.870 | 1.720 | 1.740 | 1,157,959 | -0.05(-2.79%) |
Jan 27, 2023 | 1.810 | 1.840 | 1.770 | 1.790 | 1,213,767 | -0.03(-1.65%) |
Jan 26, 2023 | 1.890 | 1.900 | 1.800 | 1.820 | 838,733 | -0.05(-2.67%) |
Jan 25, 2023 | 1.930 | 1.930 | 1.830 | 1.870 | 1,030,036 | -0.04(-2.09%) |
Jan 24, 2023 | 1.890 | 1.955 | 1.880 | 1.910 | 1,556,337 | +0.02(+1.06%) |
Jan 23, 2023 | 1.930 | 1.960 | 1.850 | 1.890 | 2,281,461 | -0.01(-0.53%) |
Jan 20, 2023 | 1.950 | 1.960 | 1.880 | 1.900 | 1,225,704 | -0.05(-2.56%) |
Jan 19, 2023 | 1.970 | 2.035 | 1.900 | 1.950 | 1,048,436 | -0.06(-2.99%) |
Jan 18, 2023 | 1.970 | 2.030 | 1.880 | 2.010 | 2,208,057 | +0.07(+3.61%) |
Jan 17, 2023 | 1.900 | 1.980 | 1.755 | 1.940 | 2,408,794 | +0.14(+7.78%) |
Jan 13, 2023 | 1.800 | 1.810 | 1.730 | 1.800 | 1,692,242 | -0.03(-1.64%) |
Jan 12, 2023 | 1.750 | 1.860 | 1.680 | 1.830 | 3,695,922 | +0.11(+6.40%) |
Jan 11, 2023 | 1.800 | 1.800 | 1.650 | 1.720 | 1,632,409 | -0.03(-1.71%) |
Jan 10, 2023 | 1.710 | 1.805 | 1.630 | 1.750 | 3,955,905 | +0.10(+6.06%) |
Jan 09, 2023 | 1.850 | 1.860 | 1.625 | 1.650 | 3,385,806 | -0.17(-9.34%) |
Jan 06, 2023 | 1.500 | 2.000 | 1.450 | 1.820 | 7,928,213 | -0.81(-30.80%) |
Jan 05, 2023 | 2.700 | 2.715 | 2.560 | 2.630 | 505,583 | -0.07(-2.59%) |
Jan 04, 2023 | 2.660 | 2.755 | 2.520 | 2.700 | 841,963 | +0.05(+1.89%) |
Jan 03, 2023 | 2.710 | 2.750 | 2.580 | 2.650 | 728,231 | -0.01(-0.38%) |
Dec 30, 2022 | 2.520 | 2.660 | 2.520 | 2.660 | 968,775 | +0.09(+3.50%) |
Dec 29, 2022 | 2.380 | 2.620 | 2.360 | 2.570 | 825,406 | +0.19(+7.98%) |
Dec 28, 2022 | 2.450 | 2.568 | 2.340 | 2.380 | 999,586 | -0.01(-0.42%) |
Dec 27, 2022 | 2.640 | 2.640 | 2.360 | 2.390 | 2,402,336 | -0.28(-10.49%) |
Dec 23, 2022 | 2.960 | 2.960 | 2.610 | 2.670 | 2,233,421 | -0.37(-12.17%) |
Dec 22, 2022 | 3.140 | 3.140 | 2.970 | 3.040 | 789,507 | -0.12(-3.80%) |
Dec 21, 2022 | 3.000 | 3.160 | 2.955 | 3.160 | 718,609 | +0.18(+6.04%) |
Dec 20, 2022 | 2.890 | 3.020 | 2.870 | 2.980 | 543,290 | +0.03(+1.02%) |
Dec 19, 2022 | 3.100 | 3.106 | 2.820 | 2.950 | 1,314,587 | -0.14(-4.53%) |
Dec 16, 2022 | 3.060 | 3.120 | 3.030 | 3.090 | 1,859,210 | +0.03(+0.98%) |
Dec 15, 2022 | 3.050 | 3.100 | 2.980 | 3.060 | 793,156 | -0.04(-1.29%) |
Dec 14, 2022 | 3.100 | 3.120 | 2.990 | 3.100 | 941,142 | +0.00(+0.00%) |
Dec 13, 2022 | 3.170 | 3.170 | 2.990 | 3.100 | 1,145,587 | +0.02(+0.65%) |
Dec 12, 2022 | 3.200 | 3.220 | 3.000 | 3.080 | 1,356,998 | -0.12(-3.75%) |
Dec 09, 2022 | 3.270 | 3.330 | 3.120 | 3.200 | 740,616 | -0.09(-2.74%) |
Dec 08, 2022 | 3.220 | 3.335 | 3.133 | 3.290 | 883,252 | +0.11(+3.46%) |
Dec 07, 2022 | 3.090 | 3.225 | 3.012 | 3.180 | 644,143 | +0.02(+0.63%) |
Dec 06, 2022 | 3.560 | 3.560 | 3.110 | 3.160 | 1,124,064 | -0.32(-9.20%) |
Dec 05, 2022 | 3.590 | 3.650 | 3.429 | 3.480 | 729,984 | -0.07(-1.97%) |
Dec 02, 2022 | 3.300 | 3.570 | 3.241 | 3.550 | 815,027 | +0.21(+6.29%) |
Dec 01, 2022 | 3.530 | 3.590 | 3.280 | 3.340 | 874,203 | -0.19(-5.38%) |
Nov 30, 2022 | 3.160 | 3.545 | 3.160 | 3.530 | 2,467,346 | +0.37(+11.71%) |
Nov 29, 2022 | 3.000 | 3.300 | 2.960 | 3.160 | 1,218,101 | +0.15(+4.98%) |
Nov 28, 2022 | 3.090 | 3.160 | 2.950 | 3.010 | 832,974 | -0.08(-2.59%) |
Nov 25, 2022 | 3.170 | 3.170 | 3.000 | 3.090 | 343,478 | -0.08(-2.52%) |
Nov 23, 2022 | 3.000 | 3.280 | 2.960 | 3.170 | 1,577,631 | +0.25(+8.56%) |
Nov 22, 2022 | 2.910 | 2.970 | 2.790 | 2.920 | 1,093,241 | +0.05(+1.74%) |
Nov 21, 2022 | 3.230 | 3.270 | 2.870 | 2.870 | 2,156,054 | -0.20(-6.51%) |
Nov 18, 2022 | 2.830 | 3.200 | 2.750 | 3.070 | 2,751,169 | +0.27(+9.64%) |
Nov 17, 2022 | 2.870 | 2.930 | 2.740 | 2.800 | 1,009,177 | -0.07(-2.44%) |
Nov 16, 2022 | 2.830 | 3.000 | 2.820 | 2.870 | 899,785 | -0.01(-0.35%) |
Nov 15, 2022 | 2.900 | 2.935 | 2.690 | 2.880 | 1,837,604 | +0.03(+1.05%) |
Nov 14, 2022 | 2.750 | 3.000 | 2.730 | 2.850 | 1,509,201 | +0.10(+3.64%) |
Nov 11, 2022 | 2.940 | 2.940 | 2.710 | 2.750 | 2,160,400 | -0.18(-6.14%) |
Nov 10, 2022 | 2.900 | 3.045 | 2.740 | 2.930 | 1,469,975 | +0.21(+7.72%) |
Nov 09, 2022 | 2.790 | 2.805 | 2.713 | 2.720 | 538,691 | -0.08(-2.86%) |
Nov 08, 2022 | 2.900 | 2.910 | 2.770 | 2.800 | 816,154 | -0.10(-3.45%) |
Nov 07, 2022 | 3.000 | 3.000 | 2.890 | 2.900 | 540,970 | -0.11(-3.65%) |
Nov 04, 2022 | 3.030 | 3.090 | 2.950 | 3.010 | 684,047 | +0.03(+1.01%) |
Nov 03, 2022 | 3.090 | 3.090 | 2.942 | 2.980 | 668,668 | -0.16(-5.10%) |
Nov 02, 2022 | 3.300 | 3.430 | 3.085 | 3.140 | 919,882 | -0.24(-7.10%) |
Nov 01, 2022 | 3.150 | 3.650 | 3.060 | 3.380 | 2,970,840 | +0.43(+14.58%) |
Oct 31, 2022 | 3.050 | 3.080 | 2.920 | 2.950 | 881,866 | -0.05(-1.67%) |
Oct 28, 2022 | 3.030 | 3.048 | 2.953 | 3.000 | 296,413 | +0.01(+0.33%) |
Oct 27, 2022 | 3.000 | 3.160 | 2.940 | 2.990 | 615,737 | +0.01(+0.17%) |
Oct 26, 2022 | 3.050 | 3.130 | 2.959 | 2.985 | 536,156 | -0.04(-1.16%) |
Oct 25, 2022 | 3.000 | 3.089 | 2.930 | 3.020 | 580,630 | +0.13(+4.50%) |
Oct 24, 2022 | 2.900 | 2.920 | 2.740 | 2.890 | 559,248 | +0.03(+1.05%) |
Oct 21, 2022 | 2.790 | 2.870 | 2.720 | 2.860 | 497,324 | +0.03(+1.06%) |
Oct 20, 2022 | 2.680 | 2.860 | 2.640 | 2.830 | 773,496 | +0.20(+7.60%) |
Oct 19, 2022 | 2.820 | 2.820 | 2.600 | 2.630 | 899,577 | -0.20(-7.07%) |
Oct 18, 2022 | 2.990 | 3.026 | 2.730 | 2.830 | 1,449,139 | -0.11(-3.74%) |
Oct 17, 2022 | 3.040 | 3.110 | 2.905 | 2.940 | 917,609 | -0.07(-2.33%) |
Oct 14, 2022 | 3.220 | 3.330 | 3.000 | 3.010 | 531,128 | -0.19(-5.94%) |
Oct 13, 2022 | 3.240 | 3.330 | 3.040 | 3.200 | 784,131 | -0.10(-3.03%) |
Oct 12, 2022 | 3.410 | 3.415 | 3.200 | 3.300 | 381,462 | -0.03(-0.90%) |
Oct 11, 2022 | 3.320 | 3.390 | 3.250 | 3.330 | 360,044 | +0.00(+0.00%) |
Oct 10, 2022 | 3.380 | 3.398 | 3.260 | 3.330 | 419,443 | -0.04(-1.19%) |
Oct 07, 2022 | 3.380 | 3.405 | 3.290 | 3.370 | 435,517 | -0.04(-1.17%) |
Oct 06, 2022 | 3.400 | 3.440 | 3.300 | 3.410 | 278,700 | +0.03(+0.89%) |
Oct 05, 2022 | 3.350 | 3.460 | 3.140 | 3.380 | 645,533 | -0.08(-2.31%) |
Oct 04, 2022 | 3.440 | 3.630 | 3.395 | 3.460 | 701,372 | +0.14(+4.22%) |
Oct 03, 2022 | 3.370 | 3.370 | 3.215 | 3.320 | 405,886 | +0.01(+0.30%) |
Sep 30, 2022 | 3.140 | 3.420 | 3.140 | 3.310 | 525,702 | +0.06(+1.85%) |
Sep 29, 2022 | 3.360 | 3.360 | 3.170 | 3.250 | 532,235 | -0.15(-4.41%) |
Sep 28, 2022 | 3.450 | 3.550 | 3.360 | 3.400 | 581,199 | +0.01(+0.29%) |
Sep 27, 2022 | 3.190 | 3.440 | 3.190 | 3.390 | 707,625 | +0.25(+7.96%) |
Sep 26, 2022 | 3.190 | 3.370 | 3.140 | 3.140 | 547,072 | -0.08(-2.48%) |
Sep 23, 2022 | 3.340 | 3.380 | 3.150 | 3.220 | 796,492 | -0.11(-3.30%) |
Sep 22, 2022 | 3.390 | 3.500 | 3.260 | 3.330 | 661,610 | -0.11(-3.20%) |
Sep 21, 2022 | 3.700 | 3.700 | 3.380 | 3.440 | 1,016,708 | -0.23(-6.27%) |
Sep 20, 2022 | 3.660 | 3.700 | 3.530 | 3.670 | 600,231 | -0.03(-0.81%) |
Sep 19, 2022 | 3.810 | 3.900 | 3.660 | 3.700 | 583,312 | -0.16(-4.15%) |
Sep 16, 2022 | 4.040 | 4.080 | 3.785 | 3.860 | 706,196 | -0.28(-6.76%) |
Sep 15, 2022 | 4.000 | 4.170 | 3.960 | 4.140 | 287,237 | +0.14(+3.50%) |
Sep 14, 2022 | 3.960 | 4.030 | 3.870 | 4.000 | 450,281 | +0.02(+0.50%) |
Sep 13, 2022 | 4.250 | 4.250 | 3.940 | 3.980 | 898,714 | -0.31(-7.23%) |
Sep 12, 2022 | 4.380 | 4.520 | 4.210 | 4.290 | 535,047 | -0.06(-1.38%) |
Sep 09, 2022 | 4.340 | 4.401 | 4.260 | 4.350 | 323,746 | +0.06(+1.40%) |
Sep 08, 2022 | 4.280 | 4.395 | 4.205 | 4.290 | 444,421 | +0.00(+0.00%) |
Sep 07, 2022 | 4.200 | 4.350 | 4.120 | 4.290 | 462,155 | +0.08(+1.90%) |
Sep 06, 2022 | 4.430 | 4.450 | 4.160 | 4.210 | 1,416,434 | -0.15(-3.44%) |
Sep 02, 2022 | 4.400 | 4.440 | 4.280 | 4.360 | 572,586 | -0.03(-0.68%) |
Sep 01, 2022 | 4.460 | 4.489 | 4.330 | 4.390 | 957,214 | -0.11(-2.44%) |
Aug 31, 2022 | 4.290 | 4.540 | 4.280 | 4.500 | 710,734 | +0.22(+5.14%) |
Aug 30, 2022 | 4.650 | 4.720 | 4.200 | 4.280 | 883,779 | -0.34(-7.36%) |
Aug 29, 2022 | 4.540 | 4.790 | 4.510 | 4.620 | 633,396 | -0.06(-1.28%) |
Aug 26, 2022 | 4.880 | 4.960 | 4.630 | 4.680 | 673,469 | -0.19(-3.90%) |
Aug 25, 2022 | 4.700 | 4.910 | 4.630 | 4.870 | 777,471 | +0.21(+4.51%) |
Aug 24, 2022 | 4.430 | 4.670 | 4.370 | 4.660 | 786,969 | +0.24(+5.43%) |
Aug 23, 2022 | 4.320 | 4.510 | 4.250 | 4.420 | 690,206 | +0.10(+2.31%) |
Aug 22, 2022 | 4.410 | 4.465 | 4.220 | 4.320 | 961,727 | -0.20(-4.42%) |
Aug 19, 2022 | 4.690 | 4.841 | 4.470 | 4.520 | 870,749 | -0.24(-5.04%) |
Aug 18, 2022 | 4.500 | 4.780 | 4.420 | 4.760 | 1,065,752 | +0.23(+5.08%) |
Aug 17, 2022 | 4.700 | 4.960 | 4.510 | 4.530 | 649,899 | -0.24(-5.03%) |
Aug 16, 2022 | 4.760 | 4.800 | 4.500 | 4.770 | 727,461 | +0.09(+1.92%) |
Aug 15, 2022 | 4.630 | 4.800 | 4.470 | 4.680 | 747,748 | +0.10(+2.18%) |
Aug 12, 2022 | 4.450 | 4.680 | 4.430 | 4.580 | 420,576 | +0.15(+3.39%) |
Aug 11, 2022 | 4.680 | 4.750 | 4.380 | 4.430 | 613,346 | -0.25(-5.34%) |
Aug 10, 2022 | 4.560 | 4.780 | 4.460 | 4.680 | 623,465 | +0.27(+6.12%) |
Aug 09, 2022 | 4.410 | 4.650 | 4.320 | 4.410 | 676,035 | -0.02(-0.45%) |
Aug 08, 2022 | 4.500 | 4.860 | 4.390 | 4.430 | 1,752,831 | +0.05(+1.14%) |
Aug 05, 2022 | 4.120 | 4.380 | 3.990 | 4.380 | 1,815,414 | +0.27(+6.57%) |
Aug 04, 2022 | 4.060 | 4.115 | 4.020 | 4.110 | 497,841 | +0.11(+2.75%) |
Aug 03, 2022 | 3.930 | 4.090 | 3.860 | 4.000 | 503,400 | +0.18(+4.71%) |
Aug 02, 2022 | 3.510 | 3.820 | 3.510 | 3.820 | 696,935 | +0.27(+7.61%) |
Aug 01, 2022 | 3.860 | 3.860 | 3.520 | 3.550 | 852,560 | -0.31(-8.03%) |
Jul 29, 2022 | 3.920 | 4.090 | 3.820 | 3.860 | 912,217 | -0.06(-1.53%) |
Jul 28, 2022 | 3.940 | 3.975 | 3.790 | 3.920 | 933,208 | +0.03(+0.77%) |
Jul 27, 2022 | 3.740 | 3.910 | 3.710 | 3.890 | 736,956 | +0.19(+5.14%) |
Jul 26, 2022 | 3.750 | 3.790 | 3.560 | 3.700 | 840,146 | -0.08(-2.12%) |
Jul 25, 2022 | 3.970 | 3.980 | 3.680 | 3.780 | 797,031 | -0.11(-2.83%) |
Jul 22, 2022 | 4.000 | 4.030 | 3.890 | 3.890 | 1,112,927 | -0.14(-3.47%) |
Jul 21, 2022 | 4.400 | 4.400 | 4.020 | 4.030 | 819,444 | -0.32(-7.36%) |
Jul 20, 2022 | 4.400 | 4.410 | 4.260 | 4.350 | 1,261,123 | -0.06(-1.36%) |
Jul 19, 2022 | 4.300 | 4.510 | 4.200 | 4.410 | 916,817 | +0.21(+5.00%) |
Jul 18, 2022 | 4.330 | 4.350 | 4.145 | 4.200 | 1,007,284 | -0.05(-1.18%) |
Jul 15, 2022 | 4.210 | 4.280 | 4.060 | 4.250 | 803,076 | +0.10(+2.41%) |
Jul 14, 2022 | 4.180 | 4.260 | 4.070 | 4.150 | 638,982 | -0.04(-0.95%) |
Jul 13, 2022 | 4.110 | 4.330 | 4.060 | 4.190 | 740,238 | +0.01(+0.24%) |
Jul 12, 2022 | 4.230 | 4.230 | 3.980 | 4.180 | 1,069,312 | -0.04(-0.95%) |
Jul 11, 2022 | 4.270 | 4.290 | 4.138 | 4.220 | 824,945 | -0.09(-2.09%) |
Jul 08, 2022 | 4.230 | 4.380 | 4.100 | 4.310 | 664,288 | +0.04(+0.94%) |
Jul 07, 2022 | 4.000 | 4.290 | 3.900 | 4.270 | 1,221,540 | +0.29(+7.29%) |
Jul 06, 2022 | 3.700 | 4.080 | 3.650 | 3.980 | 1,275,737 | +0.30(+8.15%) |
Jul 05, 2022 | 3.610 | 3.710 | 3.500 | 3.680 | 785,406 | +0.03(+0.82%) |
Jul 01, 2022 | 3.640 | 3.710 | 3.600 | 3.650 | 360,659 | +0.01(+0.27%) |
Jun 30, 2022 | 3.610 | 3.680 | 3.500 | 3.640 | 431,112 | -0.04(-1.09%) |
Jun 29, 2022 | 3.590 | 3.710 | 3.500 | 3.680 | 429,154 | +0.06(+1.66%) |
Jun 28, 2022 | 3.670 | 3.720 | 3.540 | 3.620 | 444,419 | -0.04(-1.09%) |
Jun 27, 2022 | 3.810 | 3.810 | 3.600 | 3.660 | 526,036 | -0.13(-3.43%) |
Jun 24, 2022 | 3.690 | 3.805 | 3.570 | 3.790 | 689,051 | +0.14(+3.84%) |
Jun 23, 2022 | 3.550 | 3.660 | 3.455 | 3.650 | 346,046 | +0.15(+4.29%) |
Jun 22, 2022 | 3.280 | 3.600 | 3.280 | 3.500 | 993,713 | +0.14(+4.17%) |
Jun 21, 2022 | 3.360 | 3.470 | 3.310 | 3.360 | 633,579 | +0.11(+3.38%) |
Jun 17, 2022 | 3.120 | 3.350 | 3.120 | 3.250 | 813,952 | +0.14(+4.50%) |
Jun 16, 2022 | 3.220 | 3.270 | 3.040 | 3.110 | 1,009,300 | -0.20(-6.04%) |
Jun 15, 2022 | 3.310 | 3.400 | 3.230 | 3.310 | 1,014,255 | +0.08(+2.48%) |
Jun 14, 2022 | 3.020 | 3.250 | 2.950 | 3.230 | 801,197 | +0.20(+6.60%) |
Jun 13, 2022 | 3.120 | 3.140 | 2.970 | 3.030 | 856,051 | -0.26(-7.90%) |
Jun 10, 2022 | 3.310 | 3.367 | 3.160 | 3.290 | 695,179 | -0.08(-2.37%) |
Jun 09, 2022 | 3.620 | 3.620 | 3.330 | 3.370 | 851,146 | -0.27(-7.42%) |
Jun 08, 2022 | 3.640 | 3.840 | 3.620 | 3.640 | 432,763 | -0.06(-1.62%) |
Jun 07, 2022 | 3.410 | 3.700 | 3.400 | 3.700 | 633,790 | +0.30(+8.82%) |
Jun 06, 2022 | 3.760 | 3.790 | 3.320 | 3.400 | 837,556 | -0.29(-7.86%) |
Jun 03, 2022 | 3.730 | 3.750 | 3.570 | 3.690 | 713,942 | -0.05(-1.34%) |
Jun 02, 2022 | 3.640 | 3.800 | 3.570 | 3.740 | 684,289 | +0.09(+2.47%) |
Jun 01, 2022 | 3.980 | 3.980 | 3.625 | 3.650 | 711,546 | -0.33(-8.29%) |
May 31, 2022 | 4.100 | 4.460 | 3.860 | 3.980 | 3,143,446 | -0.09(-2.21%) |
May 27, 2022 | 3.930 | 4.090 | 3.930 | 4.070 | 873,231 | +0.17(+4.36%) |
May 26, 2022 | 3.830 | 4.050 | 3.825 | 3.900 | 503,318 | +0.06(+1.56%) |
May 25, 2022 | 3.720 | 3.890 | 3.680 | 3.840 | 935,283 | +0.07(+1.86%) |
May 24, 2022 | 3.820 | 3.840 | 3.670 | 3.770 | 482,207 | -0.10(-2.58%) |
May 23, 2022 | 4.030 | 4.080 | 3.835 | 3.870 | 328,560 | -0.13(-3.25%) |
May 20, 2022 | 4.002 | 4.090 | 3.835 | 4.000 | 648,465 | +0.03(+0.76%) |
May 19, 2022 | 3.900 | 4.145 | 3.900 | 3.970 | 474,285 | +0.05(+1.28%) |
May 18, 2022 | 4.080 | 4.190 | 3.860 | 3.920 | 686,236 | -0.20(-4.85%) |
May 17, 2022 | 4.150 | 4.220 | 3.980 | 4.120 | 616,225 | +0.08(+1.98%) |
May 16, 2022 | 3.700 | 4.130 | 3.550 | 4.040 | 965,151 | +0.40(+10.99%) |
May 13, 2022 | 3.330 | 3.730 | 3.330 | 3.640 | 1,027,297 | +0.39(+12.00%) |
May 12, 2022 | 3.060 | 3.350 | 3.050 | 3.250 | 1,692,012 | +0.12(+3.83%) |
May 11, 2022 | 3.380 | 3.400 | 3.050 | 3.130 | 1,488,747 | -0.26(-7.67%) |
May 10, 2022 | 3.490 | 3.600 | 3.310 | 3.390 | 1,545,787 | +0.05(+1.50%) |
May 09, 2022 | 3.780 | 3.780 | 3.330 | 3.340 | 1,024,127 | -0.52(-13.47%) |
May 06, 2022 | 4.000 | 4.050 | 3.670 | 3.860 | 599,262 | -0.15(-3.74%) |
May 05, 2022 | 4.350 | 4.350 | 3.975 | 4.010 | 1,089,654 | -0.37(-8.45%) |
May 04, 2022 | 4.430 | 4.440 | 4.120 | 4.380 | 871,765 | -0.02(-0.45%) |
May 03, 2022 | 4.760 | 4.800 | 4.290 | 4.400 | 1,080,038 | -0.18(-3.93%) |
May 02, 2022 | 4.300 | 4.600 | 4.190 | 4.580 | 1,172,087 | +0.29(+6.76%) |
Apr 29, 2022 | 4.430 | 4.660 | 4.280 | 4.290 | 495,119 | -0.13(-2.94%) |
Apr 28, 2022 | 4.600 | 4.640 | 4.220 | 4.420 | 623,866 | -0.18(-3.91%) |
Apr 27, 2022 | 4.640 | 4.770 | 4.530 | 4.600 | 345,308 | +0.00(+0.00%) |
Apr 26, 2022 | 4.960 | 5.000 | 4.580 | 4.600 | 631,191 | -0.37(-7.44%) |
Apr 25, 2022 | 4.720 | 5.000 | 4.711 | 4.970 | 790,187 | +0.19(+3.97%) |
Apr 22, 2022 | 4.880 | 4.900 | 4.760 | 4.780 | 656,891 | -0.10(-2.05%) |
Apr 21, 2022 | 5.180 | 5.200 | 4.870 | 4.880 | 830,885 | -0.21(-4.13%) |
Apr 20, 2022 | 5.220 | 5.220 | 5.010 | 5.090 | 720,670 | -0.10(-1.93%) |
Apr 19, 2022 | 5.160 | 5.290 | 5.000 | 5.190 | 1,022,653 | +0.08(+1.57%) |
Apr 18, 2022 | 5.340 | 5.410 | 5.060 | 5.110 | 466,668 | -0.21(-3.95%) |
Apr 14, 2022 | 5.220 | 5.440 | 5.130 | 5.320 | 491,073 | +0.13(+2.50%) |
Apr 13, 2022 | 5.110 | 5.310 | 5.060 | 5.190 | 1,105,932 | +0.27(+5.49%) |
Apr 12, 2022 | 4.850 | 4.990 | 4.840 | 4.920 | 607,560 | +0.11(+2.29%) |
Apr 11, 2022 | 4.920 | 4.960 | 4.770 | 4.810 | 678,678 | -0.14(-2.83%) |
Apr 08, 2022 | 4.890 | 5.020 | 4.695 | 4.950 | 754,430 | +0.08(+1.64%) |
Apr 07, 2022 | 4.950 | 4.950 | 4.620 | 4.870 | 700,116 | -0.05(-1.02%) |
Apr 06, 2022 | 4.960 | 5.050 | 4.835 | 4.920 | 836,427 | -0.15(-2.86%) |
Apr 05, 2022 | 5.270 | 5.420 | 4.970 | 5.065 | 1,313,184 | -0.24(-4.61%) |
Apr 04, 2022 | 5.330 | 5.400 | 5.160 | 5.310 | 1,758,598 | -0.01(-0.19%) |