Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.498 | 3.533 | 3.445 | 3.498 | 3,138,448 | +0.02(+0.51%) |
Mar 30, 2023 | 3.507 | 3.538 | 3.392 | 3.481 | 2,482,894 | -0.03(-0.76%) |
Mar 29, 2023 | 3.463 | 3.626 | 3.449 | 3.507 | 3,462,985 | +0.06(+1.79%) |
Mar 28, 2023 | 3.534 | 3.569 | 3.445 | 3.445 | 2,903,571 | -0.09(-2.50%) |
Mar 27, 2023 | 3.578 | 3.609 | 3.463 | 3.534 | 3,049,950 | -0.04(-0.99%) |
Mar 24, 2023 | 3.534 | 3.609 | 3.463 | 3.569 | 1,918,268 | +0.01(+0.25%) |
Mar 23, 2023 | 3.640 | 3.733 | 3.534 | 3.560 | 2,669,923 | -0.06(-1.71%) |
Mar 22, 2023 | 3.710 | 3.763 | 3.578 | 3.622 | 3,773,487 | -0.07(-1.91%) |
Mar 21, 2023 | 3.534 | 3.799 | 3.507 | 3.693 | 4,730,714 | +0.27(+7.73%) |
Mar 20, 2023 | 3.260 | 3.490 | 3.242 | 3.428 | 3,469,001 | +0.18(+5.43%) |
Mar 17, 2023 | 3.304 | 3.401 | 3.216 | 3.251 | 6,878,327 | -0.02(-0.54%) |
Mar 16, 2023 | 3.428 | 3.428 | 3.229 | 3.269 | 4,667,281 | -0.15(-4.39%) |
Mar 15, 2023 | 3.534 | 3.542 | 3.339 | 3.419 | 4,606,132 | -0.19(-5.38%) |
Mar 14, 2023 | 3.534 | 3.679 | 3.481 | 3.613 | 4,269,571 | +0.13(+3.81%) |
Mar 13, 2023 | 3.516 | 3.565 | 3.428 | 3.481 | 5,946,802 | -0.11(-3.19%) |
Mar 10, 2023 | 3.681 | 3.753 | 3.570 | 3.595 | 5,638,493 | -0.07(-1.86%) |
Mar 09, 2023 | 3.851 | 3.924 | 3.655 | 3.664 | 4,637,693 | -0.17(-4.44%) |
Mar 08, 2023 | 3.774 | 3.962 | 3.774 | 3.834 | 5,500,319 | +0.08(+2.04%) |
Mar 07, 2023 | 3.715 | 3.791 | 3.613 | 3.757 | 4,332,278 | +0.02(+0.46%) |
Mar 06, 2023 | 3.834 | 3.834 | 3.638 | 3.740 | 4,324,594 | -0.13(-3.30%) |
Mar 03, 2023 | 3.851 | 3.902 | 3.753 | 3.868 | 3,513,647 | +0.03(+0.89%) |
Mar 02, 2023 | 3.740 | 3.877 | 3.732 | 3.834 | 5,825,957 | +0.06(+1.58%) |
Mar 01, 2023 | 3.817 | 3.868 | 3.732 | 3.774 | 8,979,318 | +0.00(+0.00%) |
Feb 28, 2023 | 3.783 | 3.817 | 3.600 | 3.774 | 8,452,943 | +0.15(+4.24%) |
Feb 27, 2023 | 3.289 | 3.681 | 3.289 | 3.621 | 12,819,050 | +0.38(+11.84%) |
Feb 24, 2023 | 3.280 | 3.343 | 3.221 | 3.238 | 6,474,562 | -0.03(-1.04%) |
Feb 23, 2023 | 3.127 | 3.319 | 3.127 | 3.272 | 5,282,753 | +0.18(+5.79%) |
Feb 22, 2023 | 3.118 | 3.127 | 3.033 | 3.093 | 3,032,878 | -0.04(-1.36%) |
Feb 21, 2023 | 3.127 | 3.229 | 3.089 | 3.135 | 4,111,301 | +0.00(+0.00%) |
Feb 17, 2023 | 3.246 | 3.297 | 3.106 | 3.135 | 4,690,745 | -0.08(-2.39%) |
Feb 16, 2023 | 3.161 | 3.255 | 3.110 | 3.212 | 4,162,167 | +0.02(+0.53%) |
Feb 15, 2023 | 3.059 | 3.204 | 2.999 | 3.195 | 4,496,515 | +0.10(+3.31%) |
Feb 14, 2023 | 2.982 | 3.110 | 2.899 | 3.093 | 4,360,477 | +0.09(+2.83%) |
Feb 13, 2023 | 2.820 | 3.049 | 2.820 | 3.008 | 5,309,973 | +0.17(+6.01%) |
Feb 10, 2023 | 2.846 | 2.905 | 2.786 | 2.837 | 2,359,736 | -0.02(-0.60%) |
Feb 09, 2023 | 2.837 | 2.939 | 2.812 | 2.854 | 5,316,223 | +0.05(+1.82%) |
Feb 08, 2023 | 2.829 | 2.837 | 2.735 | 2.803 | 3,095,710 | -0.01(-0.30%) |
Feb 07, 2023 | 2.769 | 2.846 | 2.743 | 2.812 | 3,049,531 | +0.03(+1.23%) |
Feb 06, 2023 | 2.641 | 2.820 | 2.641 | 2.778 | 4,586,757 | +0.14(+5.50%) |
Feb 03, 2023 | 2.599 | 2.735 | 2.599 | 2.633 | 3,249,673 | +0.02(+0.65%) |
Feb 02, 2023 | 2.641 | 2.641 | 2.530 | 2.616 | 3,664,517 | -0.03(-0.97%) |
Feb 01, 2023 | 2.599 | 2.667 | 2.586 | 2.641 | 3,414,960 | +0.05(+1.97%) |
Jan 31, 2023 | 2.530 | 2.633 | 2.522 | 2.590 | 2,815,708 | +0.04(+1.67%) |
Jan 30, 2023 | 2.539 | 2.607 | 2.530 | 2.548 | 1,785,032 | +0.00(+0.00%) |
Jan 27, 2023 | 2.462 | 2.556 | 2.462 | 2.548 | 2,164,553 | +0.09(+3.46%) |
Jan 26, 2023 | 2.479 | 2.496 | 2.415 | 2.462 | 2,322,894 | -0.02(-0.69%) |
Jan 25, 2023 | 2.522 | 2.530 | 2.437 | 2.479 | 2,775,770 | -0.04(-1.69%) |
Jan 24, 2023 | 2.539 | 2.565 | 2.501 | 2.522 | 2,437,345 | +0.00(+0.00%) |
Jan 23, 2023 | 2.548 | 2.582 | 2.505 | 2.522 | 2,594,196 | -0.04(-1.66%) |
Jan 20, 2023 | 2.633 | 2.641 | 2.539 | 2.565 | 3,952,263 | -0.03(-1.31%) |
Jan 19, 2023 | 2.692 | 2.692 | 2.583 | 2.599 | 4,035,110 | -0.09(-3.17%) |
Jan 18, 2023 | 2.743 | 2.816 | 2.667 | 2.684 | 3,334,111 | -0.06(-2.17%) |
Jan 17, 2023 | 2.684 | 2.786 | 2.675 | 2.743 | 3,191,731 | +0.07(+2.55%) |
Jan 13, 2023 | 2.590 | 2.684 | 2.556 | 2.675 | 2,691,244 | +0.10(+3.97%) |
Jan 12, 2023 | 2.530 | 2.599 | 2.509 | 2.573 | 2,133,415 | +0.05(+2.03%) |
Jan 11, 2023 | 2.599 | 2.637 | 2.492 | 2.522 | 2,596,033 | -0.08(-2.95%) |
Jan 10, 2023 | 2.496 | 2.620 | 2.488 | 2.599 | 4,643,934 | +0.11(+4.45%) |
Jan 09, 2023 | 2.539 | 2.556 | 2.437 | 2.488 | 3,674,234 | -0.03(-1.02%) |
Jan 06, 2023 | 2.496 | 2.544 | 2.450 | 2.513 | 2,565,909 | +0.03(+1.03%) |
Jan 05, 2023 | 2.505 | 2.539 | 2.450 | 2.488 | 3,025,051 | +0.02(+0.69%) |
Jan 04, 2023 | 2.488 | 2.522 | 2.407 | 2.471 | 4,644,755 | -0.07(-2.68%) |
Jan 03, 2023 | 2.607 | 2.658 | 2.501 | 2.539 | 4,016,215 | -0.07(-2.61%) |
Dec 30, 2022 | 2.573 | 2.646 | 2.539 | 2.607 | 2,721,283 | +0.01(+0.33%) |
Dec 29, 2022 | 2.582 | 2.654 | 2.569 | 2.599 | 2,698,544 | +0.02(+0.66%) |
Dec 28, 2022 | 2.684 | 2.684 | 2.565 | 2.582 | 2,056,007 | -0.11(-4.11%) |
Dec 27, 2022 | 2.667 | 2.726 | 2.650 | 2.692 | 1,929,603 | -0.02(-0.63%) |
Dec 23, 2022 | 2.718 | 2.726 | 2.599 | 2.709 | 3,336,270 | +0.01(+0.32%) |
Dec 22, 2022 | 2.726 | 2.752 | 2.654 | 2.701 | 2,608,301 | -0.04(-1.55%) |
Dec 21, 2022 | 2.743 | 2.778 | 2.701 | 2.743 | 2,568,091 | +0.03(+1.26%) |
Dec 20, 2022 | 2.735 | 2.820 | 2.667 | 2.709 | 3,570,563 | -0.05(-1.85%) |
Dec 19, 2022 | 2.914 | 2.956 | 2.752 | 2.761 | 4,836,344 | -0.21(-7.16%) |
Dec 16, 2022 | 2.939 | 3.033 | 2.905 | 2.974 | 4,309,514 | -0.03(-0.85%) |
Dec 15, 2022 | 2.854 | 3.059 | 2.837 | 2.999 | 4,540,715 | +0.14(+5.07%) |
Dec 14, 2022 | 2.939 | 2.956 | 2.820 | 2.854 | 2,422,432 | -0.09(-2.90%) |
Dec 13, 2022 | 2.999 | 2.999 | 2.880 | 2.939 | 2,678,012 | -0.02(-0.58%) |
Dec 12, 2022 | 2.743 | 3.003 | 2.735 | 2.956 | 5,032,006 | +0.21(+7.76%) |
Dec 09, 2022 | 2.726 | 2.837 | 2.650 | 2.743 | 3,185,693 | +0.01(+0.31%) |
Dec 08, 2022 | 2.701 | 2.782 | 2.658 | 2.735 | 5,572,092 | +0.13(+4.90%) |
Dec 07, 2022 | 2.982 | 2.982 | 2.565 | 2.607 | 10,456,038 | -0.36(-12.07%) |
Dec 06, 2022 | 3.110 | 3.170 | 2.948 | 2.965 | 4,555,184 | -0.15(-4.92%) |
Dec 05, 2022 | 3.135 | 3.280 | 3.054 | 3.118 | 6,845,373 | -0.03(-1.08%) |
Dec 02, 2022 | 3.010 | 3.152 | 2.904 | 3.152 | 7,172,291 | +0.14(+4.75%) |
Dec 01, 2022 | 3.035 | 3.176 | 2.993 | 3.010 | 4,866,403 | -0.03(-1.10%) |
Nov 30, 2022 | 3.010 | 3.060 | 2.841 | 3.043 | 5,784,912 | +0.13(+4.32%) |
Nov 29, 2022 | 2.867 | 3.077 | 2.841 | 2.917 | 7,475,218 | +0.12(+4.20%) |
Nov 28, 2022 | 2.917 | 2.942 | 2.783 | 2.799 | 5,488,746 | -0.16(-5.40%) |
Nov 25, 2022 | 2.951 | 3.035 | 2.833 | 2.959 | 2,287,910 | +0.02(+0.57%) |
Nov 23, 2022 | 2.976 | 3.085 | 2.875 | 2.942 | 4,276,408 | -0.01(-0.29%) |
Nov 22, 2022 | 3.220 | 3.312 | 2.951 | 2.951 | 10,892,177 | -0.24(-7.63%) |
Nov 21, 2022 | 3.043 | 3.194 | 2.900 | 3.194 | 11,699,979 | +0.14(+4.68%) |
Nov 18, 2022 | 3.060 | 3.152 | 3.018 | 3.052 | 4,918,914 | +0.00(+0.00%) |
Nov 17, 2022 | 2.833 | 3.094 | 2.799 | 3.052 | 9,341,943 | +0.18(+6.45%) |
Nov 16, 2022 | 2.951 | 2.951 | 2.791 | 2.867 | 6,154,164 | -0.08(-2.57%) |
Nov 15, 2022 | 2.816 | 2.951 | 2.699 | 2.942 | 9,579,690 | +0.18(+6.38%) |
Nov 14, 2022 | 2.741 | 2.858 | 2.732 | 2.766 | 3,470,992 | +0.01(+0.31%) |
Nov 11, 2022 | 2.690 | 2.757 | 2.631 | 2.757 | 5,414,234 | +0.12(+4.46%) |
Nov 10, 2022 | 2.808 | 2.825 | 2.589 | 2.640 | 7,368,822 | -0.05(-1.88%) |
Nov 09, 2022 | 2.883 | 2.883 | 2.682 | 2.690 | 3,404,381 | -0.18(-6.43%) |
Nov 08, 2022 | 2.816 | 2.942 | 2.808 | 2.875 | 3,990,946 | +0.04(+1.48%) |
Nov 07, 2022 | 2.858 | 2.909 | 2.749 | 2.833 | 4,491,509 | -0.03(-0.88%) |
Nov 04, 2022 | 2.850 | 2.942 | 2.799 | 2.858 | 5,462,295 | +0.03(+0.89%) |
Nov 03, 2022 | 2.665 | 2.841 | 2.665 | 2.833 | 6,062,344 | +0.16(+5.98%) |
Nov 02, 2022 | 2.640 | 2.673 | 4,112,417 | +0.01(+0.32%) | ||
Nov 01, 2022 | 2.640 | 2.787 | 2.598 | 2.665 | 5,217,197 | +0.07(+2.59%) |
Oct 31, 2022 | 2.522 | 2.610 | 2.497 | 2.598 | 3,413,222 | +0.08(+3.00%) |
Oct 28, 2022 | 2.547 | 2.581 | 2.438 | 2.522 | 3,450,693 | -0.04(-1.64%) |
Oct 27, 2022 | 2.623 | 2.656 | 2.539 | 2.564 | 3,300,943 | -0.04(-1.61%) |
Oct 26, 2022 | 2.699 | 2.762 | 2.606 | 2.606 | 3,514,096 | -0.10(-3.73%) |
Oct 25, 2022 | 2.614 | 2.715 | 2.589 | 2.707 | 3,940,898 | +0.06(+2.22%) |
Oct 24, 2022 | 2.715 | 2.715 | 2.556 | 2.648 | 5,434,097 | -0.08(-2.78%) |
Oct 21, 2022 | 2.656 | 2.749 | 2.623 | 2.724 | 4,985,743 | +0.07(+2.53%) |
Oct 20, 2022 | 2.707 | 2.766 | 2.623 | 2.656 | 5,423,862 | -0.07(-2.47%) |
Oct 19, 2022 | 2.749 | 2.757 | 2.615 | 2.724 | 5,375,164 | -0.03(-1.22%) |
Oct 18, 2022 | 2.724 | 2.808 | 2.665 | 2.757 | 6,308,782 | +0.07(+2.50%) |
Oct 17, 2022 | 2.614 | 2.690 | 2.572 | 2.690 | 5,755,431 | +0.13(+4.92%) |
Oct 14, 2022 | 2.472 | 2.581 | 2.362 | 2.564 | 8,420,988 | +0.13(+5.54%) |
Oct 13, 2022 | 2.270 | 2.434 | 2.270 | 2.429 | 8,483,347 | +0.13(+5.86%) |
Oct 12, 2022 | 2.194 | 2.312 | 2.139 | 2.295 | 5,166,364 | +0.10(+4.60%) |
Oct 11, 2022 | 2.152 | 2.219 | 2.093 | 2.194 | 5,020,468 | +0.00(+0.00%) |
Oct 10, 2022 | 2.278 | 2.371 | 2.186 | 2.194 | 4,284,957 | -0.08(-3.69%) |
Oct 07, 2022 | 2.194 | 2.329 | 2.194 | 2.278 | 6,324,463 | +0.07(+3.04%) |
Oct 06, 2022 | 2.211 | 2.303 | 2.135 | 2.211 | 7,602,671 | +0.03(+1.54%) |
Oct 05, 2022 | 2.203 | 2.261 | 2.076 | 2.177 | 6,662,540 | -0.08(-3.36%) |
Oct 04, 2022 | 2.345 | 2.354 | 2.207 | 2.253 | 7,762,495 | -0.07(-2.90%) |
Oct 03, 2022 | 2.261 | 2.429 | 2.261 | 2.320 | 8,662,107 | +0.08(+3.37%) |
Sep 30, 2022 | 2.329 | 2.345 | 2.220 | 2.245 | 5,967,037 | +0.00(+0.00%) |
Sep 29, 2022 | 2.631 | 2.656 | 2.211 | 2.245 | 13,934,218 | -0.45(-16.56%) |
Sep 28, 2022 | 2.715 | 2.749 | 2.556 | 2.690 | 4,952,323 | -0.04(-1.54%) |
Sep 27, 2022 | 2.648 | 2.732 | 2.488 | 2.732 | 9,469,641 | +0.14(+5.52%) |
Sep 26, 2022 | 2.514 | 2.665 | 2.472 | 2.589 | 8,114,631 | +0.03(+1.32%) |
Sep 23, 2022 | 2.673 | 2.673 | 2.514 | 2.556 | 7,106,748 | -0.18(-6.46%) |
Sep 22, 2022 | 2.841 | 3.026 | 2.732 | 2.732 | 6,349,561 | -0.09(-3.27%) |
Sep 21, 2022 | 2.867 | 2.921 | 2.766 | 2.825 | 5,462,459 | -0.05(-1.75%) |
Sep 20, 2022 | 2.858 | 2.976 | 2.843 | 2.875 | 7,626,514 | -0.08(-2.56%) |
Sep 19, 2022 | 2.564 | 2.968 | 2.539 | 2.951 | 12,451,007 | +0.34(+12.86%) |
Sep 16, 2022 | 2.690 | 2.703 | 2.556 | 2.614 | 7,710,074 | -0.12(-4.31%) |
Sep 15, 2022 | 2.766 | 2.816 | 2.682 | 2.732 | 7,326,455 | -0.08(-2.69%) |
Sep 14, 2022 | 2.715 | 2.900 | 2.707 | 2.808 | 9,227,309 | +0.12(+4.37%) |
Sep 13, 2022 | 2.574 | 2.765 | 2.565 | 2.690 | 6,137,166 | +0.02(+0.94%) |
Sep 12, 2022 | 2.582 | 2.765 | 2.574 | 2.665 | 8,707,719 | +0.04(+1.59%) |
Sep 09, 2022 | 2.549 | 2.682 | 2.540 | 2.623 | 7,225,011 | +0.07(+2.61%) |
Sep 08, 2022 | 2.482 | 2.607 | 2.374 | 2.557 | 11,660,854 | +0.07(+3.02%) |
Sep 07, 2022 | 2.332 | 2.482 | 2.249 | 2.482 | 10,777,332 | +0.10(+4.20%) |
Sep 06, 2022 | 2.232 | 2.399 | 2.215 | 2.382 | 11,167,281 | +0.22(+10.00%) |
Sep 02, 2022 | 2.082 | 2.174 | 2.040 | 2.165 | 5,245,466 | +0.10(+4.84%) |
Sep 01, 2022 | 2.124 | 2.156 | 2.032 | 2.065 | 5,907,611 | -0.10(-4.62%) |
Aug 31, 2022 | 1.957 | 2.174 | 1.957 | 2.165 | 4,056,484 | +0.16(+7.88%) |
Aug 30, 2022 | 2.140 | 2.149 | 1.941 | 2.007 | 12,589,911 | -0.24(-10.74%) |
Aug 29, 2022 | 2.149 | 2.265 | 2.132 | 2.249 | 3,528,387 | +0.02(+1.12%) |
Aug 26, 2022 | 2.232 | 2.242 | 2.124 | 2.224 | 4,074,841 | -0.03(-1.48%) |
Aug 25, 2022 | 2.340 | 2.357 | 2.249 | 2.257 | 2,996,313 | -0.07(-3.21%) |
Aug 24, 2022 | 2.282 | 2.390 | 2.249 | 2.332 | 3,253,630 | +0.07(+3.32%) |
Aug 23, 2022 | 2.332 | 2.357 | 2.240 | 2.257 | 3,197,689 | -0.06(-2.52%) |
Aug 22, 2022 | 2.240 | 2.382 | 2.203 | 2.315 | 5,238,969 | +0.07(+2.96%) |
Aug 19, 2022 | 2.332 | 2.336 | 2.236 | 2.249 | 2,567,799 | -0.12(-5.26%) |
Aug 18, 2022 | 2.365 | 2.399 | 2.324 | 2.374 | 3,071,024 | +0.05(+2.15%) |
Aug 17, 2022 | 2.265 | 2.374 | 2.265 | 2.324 | 5,368,087 | +0.05(+2.20%) |
Aug 16, 2022 | 2.207 | 2.274 | 2.190 | 2.274 | 4,074,560 | +0.07(+3.02%) |
Aug 15, 2022 | 2.132 | 2.215 | 2.065 | 2.207 | 4,215,886 | +0.01(+0.38%) |
Aug 12, 2022 | 2.224 | 2.237 | 2.165 | 2.199 | 3,486,446 | -0.02(-1.12%) |
Aug 11, 2022 | 2.190 | 2.286 | 2.141 | 2.224 | 7,116,260 | +0.07(+3.09%) |
Aug 10, 2022 | 2.240 | 2.253 | 2.149 | 2.157 | 8,305,756 | -0.08(-3.72%) |
Aug 09, 2022 | 2.199 | 2.249 | 2.149 | 2.240 | 3,112,623 | +0.06(+2.67%) |
Aug 08, 2022 | 2.107 | 2.232 | 2.099 | 2.182 | 6,939,935 | +0.07(+3.15%) |
Aug 05, 2022 | 2.065 | 2.182 | 2.024 | 2.115 | 4,889,378 | +0.04(+2.01%) |
Aug 04, 2022 | 2.082 | 2.132 | 2.057 | 2.074 | 2,648,784 | -0.03(-1.58%) |
Aug 03, 2022 | 2.132 | 2.157 | 2.065 | 2.107 | 3,878,922 | -0.03(-1.56%) |
Aug 02, 2022 | 2.099 | 2.157 | 2.082 | 2.140 | 5,761,675 | +0.04(+1.98%) |
Aug 01, 2022 | 1.982 | 2.115 | 1.949 | 2.099 | 4,116,881 | +0.10(+5.00%) |
Jul 29, 2022 | 2.024 | 2.032 | 1.961 | 1.999 | 2,655,094 | -0.02(-0.83%) |
Jul 28, 2022 | 2.174 | 2.190 | 1.969 | 2.015 | 3,774,805 | -0.17(-7.63%) |
Jul 27, 2022 | 2.082 | 2.190 | 2.057 | 2.182 | 3,795,188 | +0.12(+6.07%) |
Jul 26, 2022 | 2.082 | 2.115 | 2.011 | 2.057 | 2,732,934 | -0.05(-2.37%) |
Jul 25, 2022 | 2.032 | 2.124 | 1.978 | 2.107 | 4,709,839 | +0.07(+3.69%) |
Jul 22, 2022 | 2.024 | 2.132 | 2.003 | 2.032 | 4,919,212 | +0.02(+1.25%) |
Jul 21, 2022 | 2.007 | 2.074 | 1.957 | 2.007 | 4,413,588 | -0.05(-2.43%) |
Jul 20, 2022 | 1.966 | 2.057 | 1.949 | 2.057 | 6,023,908 | +0.04(+2.07%) |
Jul 19, 2022 | 1.874 | 2.024 | 1.849 | 2.015 | 7,265,832 | +0.14(+7.56%) |
Jul 18, 2022 | 1.799 | 1.907 | 1.782 | 1.874 | 4,659,172 | +0.08(+4.65%) |
Jul 15, 2022 | 1.749 | 1.791 | 1.682 | 1.791 | 4,644,452 | +0.07(+4.37%) |
Jul 14, 2022 | 1.682 | 1.724 | 1.666 | 1.716 | 3,725,911 | -0.02(-0.96%) |
Jul 13, 2022 | 1.574 | 1.749 | 1.574 | 1.732 | 5,507,227 | +0.15(+9.47%) |
Jul 12, 2022 | 1.532 | 1.616 | 1.524 | 1.582 | 4,656,817 | +0.01(+0.53%) |
Jul 11, 2022 | 1.574 | 1.616 | 1.528 | 1.574 | 3,102,899 | -0.04(-2.58%) |
Jul 08, 2022 | 1.624 | 1.649 | 1.574 | 1.616 | 4,696,595 | +0.02(+1.04%) |
Jul 07, 2022 | 1.591 | 1.691 | 1.591 | 1.599 | 5,817,566 | +0.05(+3.23%) |
Jul 06, 2022 | 1.624 | 1.662 | 1.499 | 1.549 | 6,594,556 | -0.08(-5.10%) |
Jul 05, 2022 | 1.691 | 1.707 | 1.599 | 1.632 | 6,527,365 | -0.09(-5.31%) |
Jul 01, 2022 | 1.766 | 1.791 | 1.657 | 1.724 | 3,805,218 | -0.05(-2.82%) |
Jun 30, 2022 | 1.724 | 1.799 | 1.707 | 1.774 | 5,711,608 | +0.00(+0.00%) |
Jun 29, 2022 | 1.824 | 1.857 | 1.724 | 1.774 | 7,595,758 | -0.07(-3.62%) |
Jun 28, 2022 | 1.899 | 1.941 | 1.799 | 1.841 | 5,982,148 | -0.02(-0.90%) |
Jun 27, 2022 | 1.807 | 1.891 | 1.770 | 1.857 | 5,275,613 | +0.07(+4.21%) |
Jun 24, 2022 | 1.716 | 1.849 | 1.682 | 1.782 | 9,563,658 | +0.08(+4.90%) |
Jun 23, 2022 | 1.691 | 1.732 | 1.632 | 1.699 | 5,510,340 | +0.01(+0.49%) |
Jun 22, 2022 | 1.632 | 1.736 | 1.624 | 1.691 | 5,165,871 | -0.05(-2.87%) |
Jun 21, 2022 | 1.591 | 1.786 | 1.570 | 1.741 | 7,217,090 | +0.17(+10.58%) |
Jun 17, 2022 | 1.657 | 1.682 | 1.557 | 1.574 | 5,365,603 | -0.05(-3.08%) |
Jun 16, 2022 | 1.641 | 1.712 | 1.591 | 1.624 | 4,168,077 | -0.09(-5.34%) |
Jun 15, 2022 | 1.666 | 1.749 | 1.624 | 1.716 | 4,822,645 | +0.04(+2.49%) |
Jun 14, 2022 | 1.624 | 1.732 | 1.599 | 1.674 | 5,434,816 | +0.05(+3.08%) |
Jun 13, 2022 | 1.616 | 1.699 | 1.566 | 1.624 | 7,563,338 | -0.09(-5.34%) |
Jun 10, 2022 | 1.650 | 1.765 | 1.633 | 1.716 | 7,264,761 | +0.05(+2.97%) |
Jun 09, 2022 | 1.732 | 1.782 | 1.658 | 1.666 | 7,965,483 | -0.13(-7.34%) |
Jun 08, 2022 | 1.872 | 1.889 | 1.761 | 1.798 | 5,418,187 | -0.11(-5.63%) |
Jun 07, 2022 | 1.732 | 1.914 | 1.716 | 1.905 | 9,457,449 | +0.12(+6.94%) |
Jun 06, 2022 | 1.782 | 1.831 | 1.732 | 1.782 | 5,129,891 | -0.02(-0.92%) |
Jun 03, 2022 | 1.716 | 1.798 | 1.707 | 1.798 | 7,494,741 | +0.12(+6.86%) |
Jun 02, 2022 | 1.716 | 1.790 | 1.658 | 1.683 | 7,751,302 | -0.06(-3.32%) |
Jun 01, 2022 | 1.724 | 1.773 | 1.608 | 1.740 | 10,119,282 | +0.05(+2.93%) |
May 31, 2022 | 1.914 | 1.914 | 1.658 | 1.691 | 16,652,280 | -0.21(-10.87%) |
May 27, 2022 | 1.790 | 1.922 | 1.740 | 1.897 | 7,883,720 | +0.07(+4.07%) |
May 26, 2022 | 1.848 | 1.864 | 1.773 | 1.823 | 6,503,552 | -0.02(-1.34%) |
May 25, 2022 | 1.782 | 1.848 | 1.699 | 1.848 | 14,962,357 | +0.07(+3.70%) |
May 24, 2022 | 1.963 | 1.963 | 1.773 | 1.782 | 13,414,593 | -0.17(-8.86%) |
May 23, 2022 | 1.914 | 1.963 | 1.732 | 1.955 | 28,675,134 | -0.25(-11.24%) |
May 20, 2022 | 2.343 | 2.384 | 2.194 | 2.202 | 6,529,771 | -0.11(-4.64%) |
May 19, 2022 | 2.153 | 2.343 | 2.120 | 2.310 | 8,944,113 | +0.15(+6.87%) |
May 18, 2022 | 2.186 | 2.285 | 2.128 | 2.161 | 6,306,183 | +0.00(+0.00%) |
May 17, 2022 | 2.268 | 2.293 | 2.132 | 2.161 | 6,875,223 | -0.12(-5.07%) |
May 16, 2022 | 2.136 | 2.305 | 2.103 | 2.277 | 11,366,475 | +0.21(+9.96%) |
May 13, 2022 | 1.988 | 2.095 | 1.963 | 2.070 | 8,000,179 | +0.18(+9.61%) |
May 12, 2022 | 1.856 | 1.914 | 1.765 | 1.889 | 9,040,219 | -0.04(-2.14%) |
May 11, 2022 | 1.938 | 2.041 | 1.876 | 1.930 | 7,191,300 | -0.02(-1.27%) |
May 10, 2022 | 1.864 | 1.988 | 1.864 | 1.955 | 12,729,544 | +0.20(+11.27%) |
May 09, 2022 | 1.947 | 1.947 | 1.707 | 1.757 | 17,682,786 | -0.31(-15.14%) |
May 06, 2022 | 2.227 | 2.227 | 2.029 | 2.070 | 10,137,321 | -0.16(-7.04%) |
May 05, 2022 | 2.260 | 2.268 | 2.128 | 2.227 | 6,551,189 | -0.02(-0.73%) |
May 04, 2022 | 2.252 | 2.310 | 2.128 | 2.244 | 7,214,368 | +0.06(+2.64%) |
May 03, 2022 | 1.996 | 2.219 | 1.996 | 2.186 | 8,524,074 | +0.13(+6.43%) |
May 02, 2022 | 2.103 | 2.153 | 1.971 | 2.054 | 11,868,643 | -0.06(-2.73%) |
Apr 29, 2022 | 2.260 | 2.277 | 2.103 | 2.112 | 11,280,015 | -0.15(-6.57%) |
Apr 28, 2022 | 2.425 | 2.433 | 2.145 | 2.260 | 16,202,743 | -0.12(-4.86%) |
Apr 27, 2022 | 2.219 | 2.400 | 2.153 | 2.376 | 19,611,878 | +0.27(+12.94%) |
Apr 26, 2022 | 2.153 | 2.206 | 2.029 | 2.103 | 12,276,396 | +0.09(+4.51%) |
Apr 25, 2022 | 2.120 | 2.178 | 1.938 | 2.013 | 20,004,268 | -0.29(-12.54%) |
Apr 22, 2022 | 2.557 | 2.631 | 2.268 | 2.301 | 23,935,694 | -0.10(-4.12%) |
Apr 21, 2022 | 2.475 | 2.763 | 2.318 | 2.400 | 51,976,532 | +0.02(+0.69%) |
Apr 20, 2022 | 2.252 | 2.400 | 2.046 | 2.384 | 23,155,968 | +0.21(+9.89%) |
Apr 19, 2022 | 2.334 | 2.341 | 2.136 | 2.169 | 10,386,512 | -0.16(-7.07%) |
Apr 18, 2022 | 2.326 | 2.376 | 2.211 | 2.334 | 7,287,620 | +0.11(+4.81%) |
Apr 14, 2022 | 2.359 | 2.392 | 2.227 | 2.227 | 7,789,765 | -0.09(-3.91%) |
Apr 13, 2022 | 2.178 | 2.366 | 2.178 | 2.318 | 10,544,011 | +0.19(+8.92%) |
Apr 12, 2022 | 2.219 | 2.219 | 2.029 | 2.128 | 8,555,010 | -0.05(-2.27%) |
Apr 11, 2022 | 2.400 | 2.413 | 2.136 | 2.178 | 14,086,666 | -0.16(-7.04%) |
Apr 08, 2022 | 2.252 | 2.417 | 2.219 | 2.343 | 16,562,031 | +0.19(+8.81%) |
Apr 07, 2022 | 2.235 | 2.343 | 2.079 | 2.153 | 16,951,594 | +0.08(+3.98%) |
Apr 06, 2022 | 2.013 | 2.136 | 1.930 | 2.070 | 13,712,447 | +0.11(+5.46%) |
Apr 05, 2022 | 1.947 | 2.021 | 1.922 | 1.963 | 10,015,282 | +0.14(+7.69%) |
Apr 04, 2022 | 1.815 | 1.947 | 1.782 | 1.823 | 5,706,721 | +0.02(+1.38%) |