Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.449 | 3.473 | 3.411 | 3.449 | 3,800,504 | -0.01(-0.28%) |
Jan 30, 2023 | 3.527 | 3.547 | 3.449 | 3.459 | 3,865,228 | -0.07(-1.95%) |
Jan 27, 2023 | 3.616 | 3.626 | 3.527 | 3.527 | 3,430,974 | -0.16(-4.27%) |
Jan 26, 2023 | 3.763 | 3.783 | 3.650 | 3.685 | 2,313,622 | -0.03(-0.79%) |
Jan 25, 2023 | 3.616 | 3.734 | 3.616 | 3.714 | 2,359,756 | +0.02(+0.53%) |
Jan 24, 2023 | 3.655 | 3.724 | 3.596 | 3.694 | 3,054,869 | -0.06(-1.57%) |
Jan 23, 2023 | 3.714 | 3.763 | 3.631 | 3.753 | 2,886,299 | -0.02(-0.52%) |
Jan 20, 2023 | 3.675 | 3.773 | 3.665 | 3.773 | 2,695,957 | +0.06(+1.59%) |
Jan 19, 2023 | 3.685 | 3.763 | 3.655 | 3.714 | 3,518,718 | +0.06(+1.61%) |
Jan 18, 2023 | 3.852 | 3.871 | 3.645 | 3.655 | 3,968,853 | -0.10(-2.62%) |
Jan 17, 2023 | 3.842 | 3.861 | 3.704 | 3.753 | 3,950,232 | -0.25(-6.14%) |
Jan 13, 2023 | 3.979 | 4.053 | 3.920 | 3.999 | 3,824,608 | +0.06(+1.50%) |
Jan 12, 2023 | 4.004 | 4.038 | 3.901 | 3.940 | 3,862,297 | +0.02(+0.50%) |
Jan 11, 2023 | 3.960 | 3.979 | 3.842 | 3.920 | 3,616,018 | +0.04(+1.01%) |
Jan 10, 2023 | 3.881 | 3.911 | 3.812 | 3.881 | 2,610,196 | +0.05(+1.28%) |
Jan 09, 2023 | 3.861 | 3.915 | 3.802 | 3.832 | 4,870,449 | +0.07(+1.83%) |
Jan 06, 2023 | 3.773 | 3.802 | 3.704 | 3.763 | 4,196,379 | +0.07(+1.86%) |
Jan 05, 2023 | 3.655 | 3.694 | 3.567 | 3.694 | 2,855,301 | -0.02(-0.53%) |
Jan 04, 2023 | 3.626 | 3.724 | 3.572 | 3.714 | 4,849,779 | +0.26(+7.39%) |
Jan 03, 2023 | 3.409 | 3.557 | 3.409 | 3.459 | 4,333,006 | +0.12(+3.53%) |
Dec 30, 2022 | 3.370 | 3.395 | 3.262 | 3.341 | 2,979,245 | -0.06(-1.73%) |
Dec 29, 2022 | 3.468 | 3.537 | 3.375 | 3.400 | 4,087,862 | +0.06(+1.76%) |
Dec 28, 2022 | 3.449 | 3.488 | 3.301 | 3.341 | 3,753,410 | -0.08(-2.30%) |
Dec 27, 2022 | 3.341 | 3.468 | 3.321 | 3.419 | 3,796,737 | +0.08(+2.35%) |
Dec 23, 2022 | 3.390 | 3.414 | 3.321 | 3.341 | 3,784,955 | -0.06(-1.73%) |
Dec 22, 2022 | 3.321 | 3.429 | 3.252 | 3.400 | 5,358,189 | +0.06(+1.76%) |
Dec 21, 2022 | 3.350 | 3.400 | 3.331 | 3.341 | 3,505,244 | +0.06(+1.80%) |
Dec 20, 2022 | 3.282 | 3.370 | 3.272 | 3.282 | 3,329,798 | +0.08(+2.45%) |
Dec 19, 2022 | 3.272 | 3.360 | 3.174 | 3.203 | 4,145,080 | +0.05(+1.56%) |
Dec 16, 2022 | 3.174 | 3.233 | 3.129 | 3.154 | 10,385,474 | -0.02(-0.62%) |
Dec 15, 2022 | 3.321 | 3.341 | 3.164 | 3.174 | 3,967,380 | -0.28(-7.98%) |
Dec 14, 2022 | 3.557 | 3.581 | 3.439 | 3.449 | 6,690,654 | +0.00(+0.00%) |
Dec 13, 2022 | 3.547 | 3.576 | 3.395 | 3.449 | 4,132,213 | +0.14(+4.15%) |
Dec 12, 2022 | 3.380 | 3.400 | 3.262 | 3.311 | 4,270,401 | -0.08(-2.32%) |
Dec 09, 2022 | 3.488 | 3.565 | 3.390 | 3.390 | 4,441,942 | -0.06(-1.71%) |
Dec 08, 2022 | 3.518 | 3.547 | 3.439 | 3.449 | 3,228,217 | +0.01(+0.29%) |
Dec 07, 2022 | 3.518 | 3.576 | 3.439 | 3.439 | 4,636,851 | +0.00(+0.00%) |
Dec 06, 2022 | 3.468 | 3.493 | 3.424 | 3.439 | 3,575,782 | +0.06(+1.74%) |
Dec 05, 2022 | 3.459 | 3.508 | 3.370 | 3.380 | 2,838,369 | -0.08(-2.27%) |
Dec 02, 2022 | 3.449 | 3.503 | 3.444 | 3.459 | 4,519,118 | -0.10(-2.76%) |
Dec 01, 2022 | 3.606 | 3.690 | 3.488 | 3.557 | 7,299,305 | +0.11(+3.13%) |
Nov 30, 2022 | 3.586 | 3.596 | 3.424 | 3.449 | 9,639,545 | +0.01(+0.29%) |
Nov 29, 2022 | 3.439 | 3.508 | 3.409 | 3.439 | 4,387,529 | +0.12(+3.55%) |
Nov 28, 2022 | 3.557 | 3.576 | 3.321 | 3.321 | 8,953,759 | -0.19(-5.32%) |
Nov 25, 2022 | 3.557 | 3.586 | 3.498 | 3.508 | 2,537,819 | +0.00(+0.00%) |
Nov 23, 2022 | 3.527 | 3.557 | 3.385 | 3.508 | 5,731,276 | +0.06(+1.71%) |
Nov 22, 2022 | 3.400 | 3.478 | 3.360 | 3.449 | 3,909,614 | +0.14(+4.15%) |
Nov 21, 2022 | 3.301 | 3.360 | 3.282 | 3.311 | 2,542,637 | +0.03(+0.90%) |
Nov 18, 2022 | 3.252 | 3.321 | 3.228 | 3.282 | 3,641,414 | +0.02(+0.60%) |
Nov 17, 2022 | 3.262 | 3.316 | 3.233 | 3.262 | 3,476,800 | -0.13(-3.77%) |
Nov 16, 2022 | 3.360 | 3.498 | 3.360 | 3.390 | 4,334,544 | -0.01(-0.29%) |
Nov 15, 2022 | 3.449 | 3.468 | 3.326 | 3.400 | 5,402,926 | -0.02(-0.57%) |
Nov 14, 2022 | 3.429 | 3.478 | 3.375 | 3.419 | 6,334,291 | +0.04(+1.16%) |
Nov 11, 2022 | 3.488 | 3.498 | 3.331 | 3.380 | 5,360,404 | -0.06(-1.71%) |
Nov 10, 2022 | 3.370 | 3.489 | 3.292 | 3.439 | 8,891,256 | +0.28(+9.03%) |
Nov 09, 2022 | 3.183 | 3.242 | 3.124 | 3.154 | 5,504,085 | +0.00(+0.00%) |
Nov 08, 2022 | 2.948 | 3.201 | 2.948 | 3.154 | 6,456,030 | +0.18(+5.94%) |
Nov 07, 2022 | 2.948 | 2.997 | 2.908 | 2.977 | 4,341,174 | +0.02(+0.66%) |
Nov 04, 2022 | 2.751 | 2.957 | 2.741 | 2.957 | 7,623,877 | +0.36(+14.02%) |
Nov 03, 2022 | 2.594 | 2.658 | 2.574 | 2.594 | 3,589,755 | -0.09(-3.30%) |
Nov 02, 2022 | 2.849 | 2.869 | 2.673 | 2.682 | 7,898,820 | -0.20(-6.83%) |
Nov 01, 2022 | 2.899 | 2.899 | 2.840 | 2.879 | 4,769,203 | +0.13(+4.64%) |
Oct 31, 2022 | 2.722 | 2.776 | 2.692 | 2.751 | 2,908,025 | -0.06(-2.10%) |
Oct 28, 2022 | 2.751 | 2.820 | 2.722 | 2.810 | 2,393,765 | +0.00(+0.00%) |
Oct 27, 2022 | 2.840 | 2.877 | 2.790 | 2.810 | 2,983,494 | +0.00(+0.00%) |
Oct 26, 2022 | 2.751 | 2.830 | 2.746 | 2.810 | 3,662,610 | +0.10(+3.62%) |
Oct 25, 2022 | 2.653 | 2.761 | 2.653 | 2.712 | 4,450,159 | +0.04(+1.47%) |
Oct 24, 2022 | 2.653 | 2.682 | 2.594 | 2.673 | 4,454,834 | -0.06(-2.16%) |
Oct 21, 2022 | 2.623 | 2.731 | 2.579 | 2.731 | 4,897,770 | +0.17(+6.51%) |
Oct 20, 2022 | 2.505 | 2.663 | 2.505 | 2.564 | 5,026,653 | +0.00(+0.00%) |
Oct 19, 2022 | 2.594 | 2.633 | 2.555 | 2.564 | 3,018,225 | -0.10(-3.69%) |
Oct 18, 2022 | 2.731 | 2.741 | 2.628 | 2.663 | 4,828,759 | -0.04(-1.45%) |
Oct 17, 2022 | 2.604 | 2.790 | 2.584 | 2.702 | 8,895,466 | +0.24(+9.56%) |
Oct 14, 2022 | 2.594 | 2.613 | 2.427 | 2.466 | 7,859,930 | -0.10(-3.83%) |
Oct 13, 2022 | 2.505 | 2.614 | 2.451 | 2.564 | 6,190,134 | -0.07(-2.53%) |
Oct 12, 2022 | 2.700 | 2.739 | 2.612 | 2.631 | 4,825,514 | -0.06(-2.18%) |
Oct 11, 2022 | 2.748 | 2.836 | 2.685 | 2.690 | 6,006,170 | -0.01(-0.36%) |
Oct 10, 2022 | 2.719 | 2.778 | 2.680 | 2.700 | 4,511,758 | -0.08(-2.82%) |
Oct 07, 2022 | 2.846 | 2.881 | 2.760 | 2.778 | 9,250,263 | -0.02(-0.70%) |
Oct 06, 2022 | 2.788 | 2.846 | 2.739 | 2.797 | 5,748,409 | +0.09(+3.25%) |
Oct 05, 2022 | 2.729 | 2.768 | 2.646 | 2.709 | 7,328,212 | -0.10(-3.48%) |
Oct 04, 2022 | 2.660 | 2.836 | 2.641 | 2.807 | 13,014,829 | +0.28(+11.24%) |
Oct 03, 2022 | 2.426 | 2.533 | 2.391 | 2.523 | 9,625,093 | +0.15(+6.17%) |
Sep 30, 2022 | 2.328 | 2.406 | 2.289 | 2.377 | 7,542,987 | +0.07(+2.97%) |
Sep 29, 2022 | 2.259 | 2.308 | 2.220 | 2.308 | 6,552,125 | +0.04(+1.72%) |
Sep 28, 2022 | 2.201 | 2.299 | 2.201 | 2.269 | 8,733,470 | +0.12(+5.45%) |
Sep 27, 2022 | 2.103 | 2.191 | 2.103 | 2.152 | 8,784,566 | +0.19(+9.45%) |
Sep 26, 2022 | 1.937 | 2.054 | 1.927 | 1.966 | 11,106,020 | +0.01(+0.50%) |
Sep 23, 2022 | 1.907 | 1.981 | 1.893 | 1.956 | 20,100,522 | -0.13(-6.10%) |
Sep 22, 2022 | 2.054 | 2.113 | 2.044 | 2.083 | 6,626,478 | +0.00(+0.00%) |
Sep 21, 2022 | 2.074 | 2.181 | 2.030 | 2.083 | 7,709,544 | +0.01(+0.47%) |
Sep 20, 2022 | 2.054 | 2.074 | 2.030 | 2.074 | 6,762,807 | -0.05(-2.30%) |
Sep 19, 2022 | 2.054 | 2.142 | 2.034 | 2.122 | 7,402,595 | +0.00(+0.00%) |
Sep 16, 2022 | 1.976 | 2.127 | 1.956 | 2.122 | 15,325,384 | +0.07(+3.33%) |
Sep 15, 2022 | 2.093 | 2.122 | 2.020 | 2.054 | 11,504,180 | -0.09(-4.11%) |
Sep 14, 2022 | 2.142 | 2.191 | 2.113 | 2.142 | 6,586,982 | +0.00(+0.00%) |
Sep 13, 2022 | 2.171 | 2.225 | 2.142 | 2.142 | 5,961,274 | -0.17(-7.20%) |
Sep 12, 2022 | 2.279 | 2.372 | 2.245 | 2.308 | 9,640,442 | -0.03(-1.26%) |
Sep 09, 2022 | 2.220 | 2.347 | 2.206 | 2.338 | 9,577,431 | +0.16(+7.17%) |
Sep 08, 2022 | 2.220 | 2.240 | 2.113 | 2.181 | 10,249,669 | -0.17(-7.08%) |
Sep 07, 2022 | 2.279 | 2.377 | 2.250 | 2.347 | 6,071,379 | +0.05(+2.13%) |
Sep 06, 2022 | 2.406 | 2.455 | 2.274 | 2.299 | 6,569,681 | -0.15(-6.00%) |
Sep 02, 2022 | 2.387 | 2.504 | 2.343 | 2.445 | 8,835,254 | +0.09(+3.73%) |
Sep 01, 2022 | 2.465 | 2.494 | 2.357 | 2.357 | 8,740,759 | -0.20(-7.66%) |
Aug 31, 2022 | 2.572 | 2.641 | 2.445 | 2.553 | 14,098,596 | -0.11(-4.04%) |
Aug 30, 2022 | 2.925 | 2.934 | 2.631 | 2.660 | 9,108,819 | -0.31(-10.53%) |
Aug 29, 2022 | 3.032 | 3.091 | 2.973 | 2.973 | 3,498,354 | -0.12(-3.80%) |
Aug 26, 2022 | 3.218 | 3.272 | 3.052 | 3.091 | 3,558,617 | -0.13(-3.95%) |
Aug 25, 2022 | 3.228 | 3.238 | 3.164 | 3.218 | 2,921,140 | +0.01(+0.30%) |
Aug 24, 2022 | 3.130 | 3.218 | 3.101 | 3.208 | 3,913,249 | +0.03(+0.92%) |
Aug 23, 2022 | 3.159 | 3.276 | 3.145 | 3.179 | 3,948,806 | +0.02(+0.62%) |
Aug 22, 2022 | 3.101 | 3.164 | 3.081 | 3.159 | 3,050,045 | +0.03(+0.94%) |
Aug 19, 2022 | 3.198 | 3.198 | 3.110 | 3.130 | 3,103,905 | -0.14(-4.19%) |
Aug 18, 2022 | 3.247 | 3.277 | 3.208 | 3.267 | 2,230,540 | +0.04(+1.21%) |
Aug 17, 2022 | 3.345 | 3.355 | 3.189 | 3.228 | 3,619,063 | -0.17(-4.90%) |
Aug 16, 2022 | 3.355 | 3.394 | 3.316 | 3.394 | 2,231,192 | -0.02(-0.57%) |
Aug 15, 2022 | 3.365 | 3.423 | 3.345 | 3.414 | 1,796,477 | -0.01(-0.29%) |
Aug 12, 2022 | 3.404 | 3.472 | 3.365 | 3.423 | 1,951,376 | +0.06(+1.74%) |
Aug 11, 2022 | 3.453 | 3.502 | 3.345 | 3.365 | 2,859,155 | -0.08(-2.27%) |
Aug 10, 2022 | 3.521 | 3.529 | 3.394 | 3.443 | 3,210,923 | +0.04(+1.15%) |
Aug 09, 2022 | 3.482 | 3.521 | 3.345 | 3.404 | 3,023,825 | -0.07(-1.97%) |
Aug 08, 2022 | 3.414 | 3.521 | 3.414 | 3.472 | 3,415,141 | +0.12(+3.50%) |
Aug 05, 2022 | 3.130 | 3.355 | 3.120 | 3.355 | 4,429,489 | +0.17(+5.21%) |
Aug 04, 2022 | 3.052 | 3.228 | 3.036 | 3.189 | 6,299,579 | +0.11(+3.49%) |
Aug 03, 2022 | 3.140 | 3.149 | 3.052 | 3.081 | 4,289,633 | -0.09(-2.78%) |
Aug 02, 2022 | 3.198 | 3.345 | 3.149 | 3.169 | 5,657,161 | -0.03(-0.92%) |
Aug 01, 2022 | 3.189 | 3.228 | 3.130 | 3.198 | 2,539,077 | +0.00(+0.00%) |
Jul 29, 2022 | 3.189 | 3.218 | 3.091 | 3.198 | 2,942,550 | +0.03(+0.93%) |
Jul 28, 2022 | 3.228 | 3.267 | 3.120 | 3.169 | 5,468,801 | +0.04(+1.25%) |
Jul 27, 2022 | 3.042 | 3.149 | 2.978 | 3.130 | 4,212,940 | +0.11(+3.56%) |
Jul 26, 2022 | 2.934 | 3.022 | 2.920 | 3.022 | 3,263,885 | +0.12(+4.04%) |
Jul 25, 2022 | 3.081 | 3.081 | 2.905 | 2.905 | 5,484,298 | -0.14(-4.50%) |
Jul 22, 2022 | 3.120 | 3.237 | 3.032 | 3.042 | 3,755,590 | +0.00(+0.00%) |
Jul 21, 2022 | 2.925 | 3.042 | 2.895 | 3.042 | 5,166,237 | +0.12(+4.01%) |
Jul 20, 2022 | 2.964 | 3.003 | 2.905 | 2.925 | 4,976,705 | -0.07(-2.29%) |
Jul 19, 2022 | 2.983 | 3.052 | 2.944 | 2.993 | 3,123,893 | +0.04(+1.32%) |
Jul 18, 2022 | 2.993 | 3.042 | 2.954 | 2.954 | 4,955,574 | -0.01(-0.33%) |
Jul 15, 2022 | 2.983 | 2.983 | 2.915 | 2.964 | 4,575,357 | -0.02(-0.66%) |
Jul 14, 2022 | 2.983 | 3.003 | 2.856 | 2.983 | 6,558,321 | -0.20(-6.15%) |
Jul 13, 2022 | 2.983 | 3.218 | 2.973 | 3.179 | 5,158,850 | +0.17(+5.52%) |
Jul 12, 2022 | 3.120 | 3.154 | 2.993 | 3.013 | 4,041,186 | -0.14(-4.35%) |
Jul 11, 2022 | 3.169 | 3.257 | 3.140 | 3.149 | 2,745,440 | -0.07(-2.13%) |
Jul 08, 2022 | 3.228 | 3.306 | 3.169 | 3.218 | 4,515,009 | +0.04(+1.23%) |
Jul 07, 2022 | 3.208 | 3.272 | 3.159 | 3.179 | 5,578,663 | +0.01(+0.31%) |
Jul 06, 2022 | 3.110 | 3.203 | 3.071 | 3.169 | 5,576,553 | +0.06(+1.89%) |
Jul 05, 2022 | 3.101 | 3.140 | 3.017 | 3.110 | 7,457,532 | -0.07(-2.15%) |
Jul 01, 2022 | 3.032 | 3.189 | 2.973 | 3.179 | 4,557,528 | +0.12(+3.83%) |
Jun 30, 2022 | 3.179 | 3.189 | 3.052 | 3.061 | 3,879,548 | -0.11(-3.40%) |
Jun 29, 2022 | 3.286 | 3.326 | 3.130 | 3.169 | 3,653,079 | -0.05(-1.52%) |
Jun 28, 2022 | 3.326 | 3.345 | 3.189 | 3.218 | 3,503,728 | -0.12(-3.52%) |
Jun 27, 2022 | 3.237 | 3.370 | 3.208 | 3.335 | 5,158,730 | +0.13(+3.96%) |
Jun 24, 2022 | 3.110 | 3.247 | 3.066 | 3.208 | 4,135,614 | +0.10(+3.14%) |
Jun 23, 2022 | 3.169 | 3.238 | 3.032 | 3.110 | 4,823,498 | -0.08(-2.45%) |
Jun 22, 2022 | 3.247 | 3.370 | 3.189 | 3.189 | 4,805,030 | -0.18(-5.23%) |
Jun 21, 2022 | 3.267 | 3.365 | 3.237 | 3.365 | 7,118,857 | +0.08(+2.38%) |
Jun 17, 2022 | 3.189 | 3.304 | 3.140 | 3.286 | 13,250,966 | +0.04(+1.20%) |
Jun 16, 2022 | 3.071 | 3.264 | 3.037 | 3.247 | 11,649,064 | +0.14(+4.40%) |
Jun 15, 2022 | 3.179 | 3.228 | 2.993 | 3.110 | 8,903,228 | +0.11(+3.58%) |
Jun 14, 2022 | 3.120 | 3.120 | 2.964 | 3.003 | 4,308,966 | -0.07(-2.23%) |
Jun 13, 2022 | 3.257 | 3.286 | 3.061 | 3.071 | 6,815,098 | -0.37(-10.80%) |
Jun 10, 2022 | 3.081 | 3.453 | 3.081 | 3.443 | 9,552,304 | +0.31(+10.00%) |
Jun 09, 2022 | 3.208 | 3.208 | 3.110 | 3.130 | 3,708,168 | -0.13(-3.90%) |
Jun 08, 2022 | 3.228 | 3.296 | 3.179 | 3.257 | 6,888,719 | -0.05(-1.48%) |
Jun 07, 2022 | 3.326 | 3.365 | 3.247 | 3.306 | 5,747,118 | -0.09(-2.59%) |
Jun 06, 2022 | 3.492 | 3.502 | 3.335 | 3.394 | 3,641,292 | -0.10(-2.80%) |
Jun 03, 2022 | 3.531 | 3.560 | 3.446 | 3.492 | 4,217,277 | -0.10(-2.72%) |
Jun 02, 2022 | 3.384 | 3.629 | 3.374 | 3.590 | 6,970,899 | +0.31(+9.55%) |
Jun 01, 2022 | 3.306 | 3.316 | 3.208 | 3.277 | 4,081,998 | -0.02(-0.59%) |
May 31, 2022 | 3.609 | 3.629 | 3.286 | 3.296 | 8,013,578 | -0.29(-8.17%) |
May 27, 2022 | 3.599 | 3.609 | 3.521 | 3.590 | 3,216,987 | +0.05(+1.38%) |
May 26, 2022 | 3.531 | 3.585 | 3.492 | 3.541 | 3,284,278 | -0.01(-0.28%) |
May 25, 2022 | 3.521 | 3.560 | 3.453 | 3.550 | 3,884,580 | -0.04(-1.09%) |
May 24, 2022 | 3.550 | 3.658 | 3.531 | 3.590 | 4,491,800 | +0.00(+0.00%) |
May 23, 2022 | 3.609 | 3.653 | 3.550 | 3.590 | 4,372,468 | +0.08(+2.23%) |
May 20, 2022 | 3.531 | 3.545 | 3.423 | 3.511 | 5,714,709 | -0.04(-1.10%) |
May 19, 2022 | 3.502 | 3.609 | 3.472 | 3.550 | 6,823,052 | +0.20(+5.83%) |
May 18, 2022 | 3.443 | 3.497 | 3.345 | 3.355 | 3,455,125 | -0.12(-3.38%) |
May 17, 2022 | 3.570 | 3.604 | 3.443 | 3.472 | 4,881,706 | -0.05(-1.39%) |
May 16, 2022 | 3.374 | 3.580 | 3.365 | 3.521 | 6,473,104 | +0.09(+2.56%) |
May 13, 2022 | 3.218 | 3.458 | 3.208 | 3.433 | 6,965,170 | +0.22(+6.69%) |
May 12, 2022 | 3.316 | 3.345 | 3.130 | 3.218 | 9,927,102 | -0.20(-5.73%) |
May 11, 2022 | 3.502 | 3.550 | 3.394 | 3.414 | 5,068,596 | +0.01(+0.29%) |
May 10, 2022 | 3.590 | 3.629 | 3.335 | 3.404 | 6,104,562 | -0.10(-2.79%) |
May 09, 2022 | 3.599 | 3.643 | 3.502 | 3.502 | 9,210,482 | -0.34(-8.91%) |
May 06, 2022 | 3.844 | 3.883 | 3.805 | 3.844 | 8,696,438 | -0.10(-2.48%) |
May 05, 2022 | 4.108 | 4.128 | 3.868 | 3.942 | 9,004,479 | -0.20(-4.73%) |
May 04, 2022 | 4.030 | 4.167 | 3.961 | 4.137 | 5,402,690 | +0.05(+1.20%) |
May 03, 2022 | 3.942 | 4.128 | 3.942 | 4.088 | 5,238,599 | +0.09(+2.20%) |
May 02, 2022 | 3.903 | 4.005 | 3.795 | 4.000 | 6,573,377 | +0.00(+0.00%) |
Apr 29, 2022 | 4.137 | 4.216 | 4.000 | 4.000 | 4,378,284 | -0.10(-2.39%) |
Apr 28, 2022 | 3.971 | 4.108 | 3.922 | 4.098 | 4,984,102 | +0.13(+3.20%) |
Apr 27, 2022 | 4.000 | 4.079 | 3.956 | 3.971 | 4,143,580 | -0.01(-0.25%) |
Apr 26, 2022 | 4.040 | 4.088 | 3.937 | 3.981 | 4,963,364 | -0.02(-0.49%) |
Apr 25, 2022 | 3.932 | 4.069 | 3.863 | 4.000 | 7,122,472 | -0.16(-3.76%) |
Apr 22, 2022 | 4.206 | 4.265 | 4.088 | 4.157 | 5,497,474 | -0.17(-3.85%) |
Apr 21, 2022 | 4.421 | 4.431 | 4.226 | 4.323 | 10,215,995 | -0.19(-4.12%) |
Apr 20, 2022 | 4.441 | 4.519 | 4.353 | 4.509 | 4,185,071 | +0.07(+1.54%) |
Apr 19, 2022 | 4.646 | 4.656 | 4.392 | 4.441 | 6,058,641 | -0.27(-5.81%) |
Apr 18, 2022 | 4.832 | 4.930 | 4.705 | 4.714 | 6,490,387 | +0.00(+0.00%) |
Apr 14, 2022 | 4.695 | 4.719 | 4.577 | 4.714 | 4,951,265 | -0.04(-0.82%) |
Apr 13, 2022 | 4.714 | 4.812 | 4.641 | 4.754 | 4,464,500 | +0.12(+2.53%) |
Apr 12, 2022 | 4.783 | 4.802 | 4.607 | 4.636 | 5,197,291 | -0.02(-0.42%) |
Apr 11, 2022 | 4.861 | 4.866 | 4.602 | 4.656 | 4,873,741 | -0.10(-2.06%) |
Apr 08, 2022 | 4.646 | 4.793 | 4.646 | 4.754 | 4,374,515 | +0.13(+2.75%) |
Apr 07, 2022 | 4.587 | 4.705 | 4.538 | 4.626 | 5,427,089 | +0.04(+0.80%) |
Apr 06, 2022 | 4.493 | 4.668 | 4.493 | 4.590 | 8,334,384 | +0.05(+1.07%) |
Apr 05, 2022 | 4.745 | 4.843 | 4.512 | 4.541 | 6,948,786 | -0.18(-3.91%) |
Apr 04, 2022 | 4.989 | 5.008 | 4.668 | 4.726 | 8,753,188 | -0.37(-7.25%) |
Apr 01, 2022 | 4.872 | 5.105 | 4.852 | 5.096 | 4,795,900 | +0.20(+4.17%) |
Mar 31, 2022 | 4.950 | 5.018 | 4.882 | 4.891 | 4,883,128 | -0.06(-1.18%) |
Mar 30, 2022 | 4.833 | 5.034 | 4.833 | 4.950 | 5,978,433 | +0.17(+3.46%) |
Mar 29, 2022 | 4.600 | 4.799 | 4.536 | 4.784 | 8,034,136 | -0.01(-0.20%) |
Mar 28, 2022 | 4.911 | 4.920 | 4.775 | 4.794 | 5,589,304 | -0.26(-5.19%) |
Mar 25, 2022 | 4.959 | 5.134 | 4.920 | 5.057 | 5,422,928 | -0.01(-0.19%) |
Mar 24, 2022 | 5.144 | 5.251 | 5.047 | 5.066 | 8,711,128 | -0.04(-0.76%) |
Mar 23, 2022 | 4.901 | 5.120 | 4.794 | 5.105 | 8,791,829 | +0.27(+5.63%) |
Mar 22, 2022 | 4.862 | 4.882 | 4.677 | 4.833 | 9,259,566 | -0.12(-2.36%) |
Mar 21, 2022 | 4.745 | 5.018 | 4.726 | 4.950 | 7,359,195 | +0.13(+2.62%) |
Mar 18, 2022 | 4.823 | 4.906 | 4.755 | 4.823 | 14,354,504 | -0.05(-1.00%) |
Mar 17, 2022 | 4.862 | 5.023 | 4.808 | 4.872 | 7,271,219 | +0.11(+2.24%) |
Mar 16, 2022 | 4.814 | 4.849 | 4.638 | 4.765 | 8,807,474 | -0.07(-1.41%) |
Mar 15, 2022 | 4.551 | 4.920 | 4.541 | 4.833 | 11,939,335 | +0.02(+0.40%) |
Mar 14, 2022 | 4.891 | 4.955 | 4.716 | 4.814 | 11,637,163 | -0.28(-5.53%) |
Mar 11, 2022 | 4.979 | 5.183 | 4.901 | 5.096 | 8,021,067 | -0.12(-2.24%) |
Mar 10, 2022 | 5.037 | 5.280 | 5.037 | 5.212 | 10,127,451 | +0.18(+3.68%) |
Mar 09, 2022 | 4.677 | 5.096 | 4.629 | 5.027 | 13,604,874 | -0.06(-1.15%) |
Mar 08, 2022 | 5.232 | 5.348 | 4.838 | 5.086 | 21,727,672 | -0.01(-0.19%) |
Mar 07, 2022 | 5.086 | 5.171 | 4.953 | 5.096 | 15,043,644 | +0.15(+2.95%) |
Mar 04, 2022 | 4.755 | 5.096 | 4.755 | 4.950 | 12,686,276 | +0.20(+4.30%) |
Mar 03, 2022 | 4.658 | 4.745 | 4.609 | 4.745 | 9,926,029 | +0.10(+2.09%) |
Mar 02, 2022 | 4.687 | 4.745 | 4.551 | 4.648 | 12,422,735 | -0.04(-0.83%) |
Mar 01, 2022 | 4.269 | 4.697 | 4.269 | 4.687 | 18,293,210 | +0.55(+13.41%) |
Feb 28, 2022 | 4.123 | 4.274 | 4.050 | 4.133 | 11,182,456 | +0.27(+7.05%) |
Feb 25, 2022 | 3.792 | 3.861 | 3.734 | 3.861 | 8,176,739 | -0.02(-0.50%) |
Feb 24, 2022 | 4.230 | 4.259 | 3.822 | 3.880 | 15,463,796 | -0.13(-3.16%) |
Feb 23, 2022 | 3.763 | 4.050 | 3.763 | 4.006 | 10,445,044 | +0.19(+5.10%) |
Feb 22, 2022 | 3.870 | 3.958 | 3.783 | 3.812 | 11,523,288 | -0.20(-5.08%) |
Feb 18, 2022 | 4.016 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.783 | 4.036 | 3.715 | 4.016 | 15,978,447 | +0.33(+8.97%) |
Feb 16, 2022 | 3.520 | 3.734 | 3.520 | 3.685 | 11,147,548 | +0.18(+4.99%) |
Feb 15, 2022 | 3.569 | 3.579 | 3.462 | 3.510 | 13,590,940 | -0.33(-8.61%) |
Feb 14, 2022 | 3.724 | 3.861 | 3.724 | 3.841 | 9,772,579 | +0.12(+3.13%) |
Feb 11, 2022 | 3.501 | 3.763 | 3.501 | 3.724 | 8,329,675 | +0.18(+5.22%) |
Feb 10, 2022 | 3.598 | 3.712 | 3.506 | 3.540 | 5,312,003 | -0.07(-1.89%) |
Feb 09, 2022 | 3.627 | 3.676 | 3.603 | 3.608 | 4,144,379 | -0.07(-1.85%) |
Feb 08, 2022 | 3.637 | 3.676 | 3.564 | 3.676 | 6,289,761 | +0.05(+1.34%) |
Feb 07, 2022 | 3.530 | 3.671 | 3.467 | 3.627 | 5,252,074 | +0.12(+3.32%) |
Feb 04, 2022 | 3.442 | 3.540 | 3.438 | 3.510 | 2,528,904 | +0.05(+1.40%) |
Feb 03, 2022 | 3.442 | 3.525 | 3.462 | 4,141,351 | -0.04(-1.11%) | |
Feb 02, 2022 | 3.501 | 3.583 | 3.462 | 3.501 | 4,338,042 | -0.04(-1.10%) |