Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.860 | 1.890 | 1.840 | 1.850 | 4,334,717 | +0.00(+0.00%) |
Feb 27, 2023 | 1.810 | 1.885 | 1.810 | 1.850 | 3,862,512 | +0.05(+2.78%) |
Feb 24, 2023 | 1.810 | 1.840 | 1.775 | 1.800 | 5,444,402 | -0.06(-3.23%) |
Feb 23, 2023 | 1.860 | 1.905 | 1.790 | 1.860 | 5,661,570 | +0.05(+2.76%) |
Feb 22, 2023 | 1.830 | 1.880 | 1.780 | 1.810 | 5,776,444 | -0.01(-0.55%) |
Feb 21, 2023 | 1.950 | 1.970 | 1.810 | 1.820 | 6,988,685 | -0.14(-7.14%) |
Feb 17, 2023 | 2.060 | 2.060 | 1.950 | 1.960 | 7,658,684 | -0.10(-4.85%) |
Feb 16, 2023 | 2.080 | 2.160 | 2.030 | 2.060 | 5,854,226 | -0.07(-3.29%) |
Feb 15, 2023 | 2.070 | 2.140 | 2.030 | 2.130 | 4,134,822 | +0.05(+2.40%) |
Feb 14, 2023 | 2.060 | 2.110 | 1.980 | 2.080 | 6,379,737 | -0.02(-0.95%) |
Feb 13, 2023 | 2.080 | 2.130 | 2.020 | 2.100 | 5,335,834 | +0.02(+0.96%) |
Feb 10, 2023 | 1.990 | 2.100 | 1.930 | 2.080 | 7,585,462 | +0.09(+4.52%) |
Feb 09, 2023 | 2.070 | 2.098 | 1.974 | 1.990 | 7,855,708 | -0.06(-2.93%) |
Feb 08, 2023 | 2.120 | 2.180 | 2.040 | 2.050 | 5,953,249 | -0.09(-4.21%) |
Feb 07, 2023 | 2.090 | 2.140 | 2.030 | 2.140 | 7,527,716 | +0.05(+2.39%) |
Feb 06, 2023 | 2.160 | 2.190 | 2.065 | 2.090 | 6,247,912 | -0.06(-2.79%) |
Feb 03, 2023 | 2.190 | 2.300 | 2.130 | 2.150 | 7,004,564 | -0.05(-2.27%) |
Feb 02, 2023 | 2.180 | 2.250 | 2.140 | 2.200 | 6,969,306 | +0.07(+3.29%) |
Feb 01, 2023 | 2.140 | 2.180 | 2.020 | 2.130 | 7,081,051 | +0.01(+0.47%) |
Jan 31, 2023 | 2.030 | 2.120 | 2.021 | 2.120 | 4,696,136 | +0.08(+3.92%) |
Jan 30, 2023 | 2.100 | 2.130 | 2.020 | 2.040 | 6,072,370 | -0.11(-5.12%) |
Jan 27, 2023 | 2.080 | 2.200 | 2.070 | 2.150 | 5,518,616 | +0.05(+2.38%) |
Jan 26, 2023 | 2.130 | 2.200 | 2.050 | 2.100 | 5,844,723 | -0.02(-0.94%) |
Jan 25, 2023 | 2.050 | 2.140 | 2.010 | 2.120 | 3,947,190 | +0.01(+0.47%) |
Jan 24, 2023 | 2.130 | 2.200 | 2.090 | 2.110 | 7,191,442 | -0.04(-1.86%) |
Jan 23, 2023 | 2.060 | 2.150 | 2.030 | 2.150 | 6,799,999 | +0.10(+4.88%) |
Jan 20, 2023 | 1.980 | 2.060 | 1.930 | 2.050 | 7,331,075 | +0.11(+5.67%) |
Jan 19, 2023 | 1.990 | 2.020 | 1.920 | 1.940 | 4,671,655 | -0.08(-3.96%) |
Jan 18, 2023 | 2.150 | 2.205 | 2.010 | 2.020 | 6,179,167 | -0.10(-4.72%) |
Jan 17, 2023 | 2.060 | 2.170 | 2.060 | 2.120 | 5,946,153 | +0.04(+1.92%) |
Jan 13, 2023 | 2.050 | 2.100 | 2.020 | 2.080 | 6,296,539 | -0.02(-0.95%) |
Jan 12, 2023 | 2.000 | 2.100 | 1.930 | 2.100 | 7,920,058 | +0.11(+5.53%) |
Jan 11, 2023 | 1.960 | 2.000 | 1.935 | 1.990 | 5,447,481 | +0.05(+2.58%) |
Jan 10, 2023 | 1.930 | 1.960 | 1.840 | 1.940 | 4,396,401 | +0.03(+1.57%) |
Jan 09, 2023 | 1.930 | 2.000 | 1.890 | 1.910 | 5,027,286 | +0.01(+0.53%) |
Jan 06, 2023 | 1.840 | 1.900 | 1.770 | 1.900 | 5,188,186 | +0.07(+3.83%) |
Jan 05, 2023 | 1.840 | 1.850 | 1.770 | 1.830 | 4,474,127 | -0.02(-1.08%) |
Jan 04, 2023 | 1.800 | 1.880 | 1.775 | 1.850 | 5,590,986 | +0.03(+1.65%) |
Jan 03, 2023 | 1.900 | 1.970 | 1.760 | 1.820 | 8,049,622 | -0.09(-4.71%) |
Dec 30, 2022 | 1.800 | 1.910 | 1.790 | 1.910 | 4,917,828 | +0.05(+2.69%) |
Dec 29, 2022 | 1.680 | 1.870 | 1.675 | 1.860 | 6,656,620 | +0.19(+11.38%) |
Dec 28, 2022 | 1.720 | 1.770 | 1.650 | 1.670 | 5,123,049 | -0.07(-4.02%) |
Dec 27, 2022 | 1.770 | 1.775 | 1.690 | 1.740 | 4,541,613 | -0.05(-2.79%) |
Dec 23, 2022 | 1.790 | 1.810 | 1.720 | 1.790 | 4,334,862 | +0.03(+1.70%) |
Dec 22, 2022 | 1.810 | 1.830 | 1.660 | 1.760 | 8,425,221 | -0.06(-3.30%) |
Dec 21, 2022 | 1.790 | 1.910 | 1.670 | 1.820 | 8,867,530 | +0.06(+3.41%) |
Dec 20, 2022 | 1.800 | 1.870 | 1.750 | 1.760 | 3,777,047 | -0.04(-2.22%) |
Dec 19, 2022 | 1.990 | 1.990 | 1.780 | 1.800 | 6,538,430 | -0.21(-10.45%) |
Dec 16, 2022 | 1.920 | 2.010 | 1.890 | 2.010 | 15,018,744 | +0.06(+3.08%) |
Dec 15, 2022 | 1.900 | 1.970 | 1.900 | 1.950 | 5,885,329 | -0.02(-1.02%) |
Dec 14, 2022 | 1.930 | 2.020 | 1.930 | 1.970 | 7,176,401 | -0.03(-1.50%) |
Dec 13, 2022 | 1.950 | 2.054 | 1.901 | 2.000 | 11,150,945 | +0.08(+4.17%) |
Dec 12, 2022 | 1.790 | 1.950 | 1.730 | 1.920 | 9,340,519 | +0.13(+7.26%) |
Dec 09, 2022 | 1.800 | 1.865 | 1.780 | 1.790 | 5,729,687 | -0.04(-2.19%) |
Dec 08, 2022 | 1.880 | 1.935 | 1.800 | 1.830 | 7,412,503 | -0.04(-2.14%) |
Dec 07, 2022 | 1.860 | 1.910 | 1.825 | 1.870 | 5,695,156 | +0.00(+0.00%) |
Dec 06, 2022 | 2.000 | 2.030 | 1.845 | 1.870 | 12,907,215 | -0.10(-5.08%) |
Dec 05, 2022 | 2.120 | 2.170 | 1.950 | 1.970 | 8,841,410 | -0.17(-7.94%) |
Dec 02, 2022 | 2.060 | 2.160 | 2.050 | 2.140 | 4,579,363 | +0.03(+1.42%) |
Dec 01, 2022 | 2.170 | 2.230 | 2.090 | 2.110 | 6,522,857 | -0.07(-3.21%) |
Nov 30, 2022 | 2.020 | 2.180 | 2.010 | 2.180 | 8,850,955 | +0.16(+7.92%) |
Nov 29, 2022 | 2.000 | 2.050 | 1.980 | 2.020 | 4,475,545 | +0.04(+2.02%) |
Nov 28, 2022 | 2.110 | 2.110 | 1.970 | 1.980 | 6,241,330 | -0.20(-9.17%) |
Nov 25, 2022 | 2.070 | 2.200 | 2.065 | 2.180 | 2,652,237 | +0.08(+3.81%) |
Nov 23, 2022 | 2.110 | 2.120 | 2.050 | 2.100 | 3,897,468 | -0.01(-0.47%) |
Nov 22, 2022 | 2.100 | 2.115 | 2.050 | 2.110 | 3,785,028 | +0.00(+0.00%) |
Nov 21, 2022 | 2.170 | 2.180 | 1.980 | 2.110 | 8,569,255 | -0.10(-4.52%) |
Nov 18, 2022 | 2.270 | 2.280 | 2.160 | 2.210 | 5,359,249 | -0.05(-2.21%) |
Nov 17, 2022 | 2.240 | 2.290 | 2.170 | 2.260 | 5,974,041 | -0.07(-3.00%) |
Nov 16, 2022 | 2.400 | 2.417 | 2.310 | 2.330 | 5,348,484 | -0.14(-5.67%) |
Nov 15, 2022 | 2.420 | 2.490 | 2.385 | 2.470 | 8,335,525 | +0.10(+4.22%) |
Nov 14, 2022 | 2.370 | 2.425 | 2.270 | 2.370 | 10,133,427 | -0.04(-1.66%) |
Nov 11, 2022 | 2.030 | 2.415 | 2.030 | 2.410 | 12,873,533 | +0.30(+14.22%) |
Nov 10, 2022 | 1.960 | 2.110 | 1.880 | 2.110 | 10,461,171 | +0.30(+16.57%) |
Nov 09, 2022 | 2.100 | 2.130 | 1.800 | 1.810 | 10,701,219 | -0.42(-18.83%) |
Nov 08, 2022 | 2.290 | 2.320 | 2.160 | 2.230 | 7,009,182 | -0.06(-2.62%) |
Nov 07, 2022 | 2.270 | 2.300 | 2.220 | 2.290 | 5,328,982 | +0.03(+1.33%) |
Nov 04, 2022 | 2.310 | 2.340 | 2.190 | 2.260 | 8,997,620 | +0.01(+0.44%) |
Nov 03, 2022 | 2.170 | 2.290 | 2.140 | 2.250 | 6,279,307 | +0.09(+4.17%) |
Nov 02, 2022 | 2.260 | 2.320 | 2.160 | 2.160 | 7,993,764 | -0.13(-5.68%) |
Nov 01, 2022 | 2.310 | 2.370 | 2.260 | 2.290 | 7,202,357 | +0.04(+1.78%) |
Oct 31, 2022 | 2.160 | 2.275 | 2.140 | 2.250 | 6,252,721 | +0.07(+3.21%) |
Oct 28, 2022 | 2.200 | 2.240 | 2.100 | 2.180 | 6,024,442 | -0.01(-0.46%) |
Oct 27, 2022 | 2.360 | 2.380 | 2.170 | 2.190 | 6,689,639 | -0.15(-6.41%) |
Oct 26, 2022 | 2.230 | 2.460 | 2.210 | 2.340 | 7,776,029 | +0.07(+3.08%) |
Oct 25, 2022 | 2.140 | 2.295 | 2.100 | 2.270 | 7,844,098 | +0.16(+7.58%) |
Oct 24, 2022 | 2.200 | 2.200 | 2.080 | 2.110 | 5,888,252 | -0.10(-4.52%) |
Oct 21, 2022 | 2.150 | 2.230 | 2.080 | 2.210 | 7,540,510 | +0.08(+3.76%) |
Oct 20, 2022 | 2.210 | 2.280 | 2.110 | 2.130 | 6,682,091 | -0.10(-4.48%) |
Oct 19, 2022 | 2.210 | 2.270 | 2.150 | 2.230 | 5,167,738 | -0.04(-1.76%) |
Oct 18, 2022 | 2.320 | 2.370 | 2.200 | 2.270 | 9,061,406 | +0.05(+2.25%) |
Oct 17, 2022 | 2.120 | 2.230 | 2.090 | 2.220 | 9,260,901 | +0.22(+11.00%) |
Oct 14, 2022 | 2.140 | 2.190 | 2.000 | 2.000 | 6,378,528 | -0.13(-6.10%) |
Oct 13, 2022 | 1.960 | 2.130 | 1.910 | 2.130 | 9,496,719 | +0.09(+4.41%) |
Oct 12, 2022 | 2.120 | 2.158 | 2.010 | 2.040 | 8,478,895 | -0.11(-5.12%) |
Oct 11, 2022 | 2.200 | 2.230 | 2.090 | 2.150 | 8,872,340 | -0.08(-3.59%) |
Oct 10, 2022 | 2.340 | 2.370 | 2.210 | 2.230 | 6,372,264 | -0.12(-5.11%) |
Oct 07, 2022 | 2.420 | 2.460 | 2.340 | 2.350 | 5,771,021 | -0.14(-5.62%) |
Oct 06, 2022 | 2.460 | 2.580 | 2.421 | 2.490 | 4,891,351 | +0.02(+0.81%) |
Oct 05, 2022 | 2.470 | 2.520 | 2.385 | 2.470 | 6,402,900 | -0.08(-3.14%) |
Oct 04, 2022 | 2.460 | 2.580 | 2.450 | 2.550 | 8,229,081 | +0.13(+5.37%) |
Oct 03, 2022 | 2.330 | 2.430 | 2.270 | 2.420 | 7,673,082 | +0.14(+6.14%) |
Sep 30, 2022 | 2.280 | 2.350 | 2.235 | 2.280 | 5,489,870 | +0.00(+0.00%) |
Sep 29, 2022 | 2.320 | 2.405 | 2.240 | 2.280 | 6,769,744 | -0.13(-5.39%) |
Sep 28, 2022 | 2.240 | 2.450 | 2.240 | 2.410 | 7,109,098 | +0.15(+6.64%) |
Sep 27, 2022 | 2.210 | 2.300 | 2.142 | 2.260 | 7,593,022 | +0.12(+5.61%) |
Sep 26, 2022 | 2.170 | 2.330 | 2.120 | 2.140 | 8,678,621 | -0.07(-3.17%) |
Sep 23, 2022 | 2.300 | 2.320 | 2.170 | 2.210 | 10,674,678 | -0.14(-5.96%) |
Sep 22, 2022 | 2.450 | 2.510 | 2.340 | 2.350 | 7,413,749 | -0.12(-4.86%) |
Sep 21, 2022 | 2.540 | 2.590 | 2.450 | 2.470 | 7,518,342 | -0.05(-1.98%) |
Sep 20, 2022 | 2.550 | 2.575 | 2.480 | 2.520 | 5,974,106 | -0.09(-3.45%) |
Sep 19, 2022 | 2.470 | 2.630 | 2.470 | 2.610 | 7,069,302 | +0.06(+2.35%) |
Sep 16, 2022 | 2.470 | 2.590 | 2.420 | 2.550 | 29,708,286 | +0.05(+2.00%) |
Sep 15, 2022 | 2.590 | 2.620 | 2.450 | 2.500 | 12,328,133 | -0.15(-5.66%) |
Sep 14, 2022 | 2.620 | 2.690 | 2.550 | 2.650 | 7,112,574 | +0.03(+1.15%) |
Sep 13, 2022 | 2.690 | 2.740 | 2.610 | 2.620 | 8,536,129 | -0.21(-7.42%) |
Sep 12, 2022 | 2.870 | 2.885 | 2.741 | 2.830 | 5,515,905 | -0.01(-0.35%) |
Sep 09, 2022 | 2.850 | 2.900 | 2.815 | 2.840 | 6,030,413 | +0.05(+1.79%) |
Sep 08, 2022 | 2.580 | 2.800 | 2.560 | 2.790 | 6,281,401 | +0.19(+7.31%) |
Sep 07, 2022 | 2.610 | 2.630 | 2.530 | 2.600 | 8,023,128 | -0.03(-1.14%) |
Sep 06, 2022 | 2.840 | 2.860 | 2.630 | 2.630 | 9,387,163 | -0.19(-6.74%) |
Sep 02, 2022 | 2.940 | 2.950 | 2.790 | 2.820 | 4,462,892 | -0.04(-1.40%) |
Sep 01, 2022 | 3.060 | 3.060 | 2.800 | 2.860 | 10,030,551 | -0.27(-8.63%) |
Aug 31, 2022 | 3.050 | 3.150 | 3.000 | 3.130 | 5,371,281 | +0.10(+3.30%) |
Aug 30, 2022 | 3.120 | 3.156 | 3.000 | 3.030 | 5,399,280 | -0.09(-2.88%) |
Aug 29, 2022 | 3.040 | 3.220 | 3.040 | 3.120 | 4,813,199 | +0.01(+0.32%) |
Aug 26, 2022 | 3.260 | 3.280 | 3.080 | 3.110 | 4,042,378 | -0.15(-4.60%) |
Aug 25, 2022 | 3.320 | 3.340 | 3.200 | 3.260 | 5,440,830 | -0.03(-0.91%) |
Aug 24, 2022 | 3.150 | 3.320 | 3.140 | 3.290 | 5,110,721 | +0.13(+4.11%) |
Aug 23, 2022 | 3.100 | 3.245 | 3.090 | 3.160 | 6,797,749 | +0.13(+4.29%) |
Aug 22, 2022 | 3.080 | 3.120 | 3.020 | 3.030 | 6,588,102 | -0.17(-5.31%) |
Aug 19, 2022 | 3.410 | 3.440 | 3.190 | 3.200 | 7,286,041 | -0.28(-8.05%) |
Aug 18, 2022 | 3.380 | 3.500 | 3.351 | 3.480 | 7,553,547 | +0.13(+3.88%) |
Aug 17, 2022 | 3.530 | 3.540 | 3.310 | 3.350 | 9,810,645 | -0.23(-6.42%) |
Aug 16, 2022 | 3.580 | 3.630 | 3.480 | 3.580 | 6,152,389 | -0.02(-0.56%) |
Aug 15, 2022 | 3.690 | 3.730 | 3.550 | 3.600 | 7,455,043 | -0.12(-3.23%) |
Aug 12, 2022 | 3.590 | 3.720 | 3.530 | 3.720 | 7,523,198 | +0.14(+3.91%) |
Aug 11, 2022 | 3.560 | 3.685 | 3.450 | 3.580 | 11,954,011 | +0.10(+2.87%) |
Aug 10, 2022 | 3.480 | 3.480 | 3.255 | 3.480 | 12,267,398 | +0.12(+3.57%) |
Aug 09, 2022 | 3.120 | 3.480 | 3.110 | 3.360 | 13,429,070 | +0.13(+4.02%) |
Aug 08, 2022 | 3.410 | 3.420 | 3.220 | 3.230 | 14,968,475 | -0.03(-0.92%) |
Aug 05, 2022 | 3.060 | 3.320 | 3.030 | 3.260 | 15,555,974 | +0.23(+7.59%) |
Aug 04, 2022 | 3.020 | 3.105 | 3.000 | 3.030 | 7,694,626 | -0.03(-0.98%) |
Aug 03, 2022 | 3.130 | 3.150 | 2.930 | 3.060 | 10,304,122 | -0.01(-0.33%) |
Aug 02, 2022 | 2.860 | 3.120 | 2.835 | 3.070 | 11,638,196 | +0.19(+6.60%) |
Aug 01, 2022 | 2.880 | 2.930 | 2.770 | 2.880 | 8,810,467 | -0.06(-2.04%) |
Jul 29, 2022 | 2.750 | 2.950 | 2.640 | 2.940 | 13,240,674 | +0.16(+5.76%) |
Jul 28, 2022 | 2.660 | 2.815 | 2.590 | 2.780 | 14,920,490 | +0.19(+7.34%) |
Jul 27, 2022 | 2.470 | 2.600 | 2.408 | 2.590 | 8,010,543 | +0.17(+7.02%) |
Jul 26, 2022 | 2.500 | 2.530 | 2.380 | 2.420 | 7,425,638 | -0.13(-5.10%) |
Jul 25, 2022 | 2.520 | 2.560 | 2.390 | 2.550 | 8,800,433 | +0.10(+4.08%) |
Jul 22, 2022 | 3.000 | 3.020 | 2.440 | 2.450 | 27,618,674 | -0.27(-9.93%) |
Jul 21, 2022 | 2.820 | 2.840 | 2.660 | 2.720 | 7,644,846 | -0.14(-4.90%) |
Jul 20, 2022 | 2.620 | 2.860 | 2.610 | 2.860 | 9,527,043 | +0.20(+7.52%) |
Jul 19, 2022 | 2.480 | 2.660 | 2.460 | 2.660 | 7,595,254 | +0.21(+8.57%) |
Jul 18, 2022 | 2.450 | 2.570 | 2.440 | 2.450 | 9,039,292 | +0.05(+2.08%) |
Jul 15, 2022 | 2.380 | 2.410 | 2.290 | 2.400 | 10,424,736 | +0.06(+2.56%) |
Jul 14, 2022 | 2.330 | 2.360 | 2.270 | 2.340 | 9,000,009 | -0.05(-2.09%) |
Jul 13, 2022 | 2.290 | 2.440 | 2.270 | 2.390 | 7,339,273 | +0.05(+2.14%) |
Jul 12, 2022 | 2.320 | 2.370 | 2.250 | 2.340 | 6,709,519 | +0.00(+0.00%) |
Jul 11, 2022 | 2.430 | 2.470 | 2.320 | 2.340 | 7,161,247 | -0.15(-6.02%) |
Jul 08, 2022 | 2.490 | 2.550 | 2.400 | 2.490 | 8,082,205 | -0.04(-1.58%) |
Jul 07, 2022 | 2.380 | 2.600 | 2.360 | 2.530 | 12,859,873 | +0.17(+7.20%) |
Jul 06, 2022 | 2.300 | 2.390 | 2.250 | 2.360 | 9,009,717 | +0.03(+1.29%) |
Jul 05, 2022 | 2.280 | 2.360 | 2.180 | 2.330 | 11,796,620 | -0.03(-1.27%) |
Jul 01, 2022 | 2.370 | 2.390 | 2.260 | 2.360 | 9,824,995 | +0.01(+0.43%) |
Jun 30, 2022 | 2.420 | 2.480 | 2.290 | 2.350 | 14,023,586 | -0.10(-4.08%) |
Jun 29, 2022 | 2.650 | 2.655 | 2.430 | 2.450 | 13,714,270 | -0.20(-7.55%) |
Jun 28, 2022 | 2.770 | 2.810 | 2.610 | 2.650 | 10,017,313 | -0.08(-2.93%) |
Jun 27, 2022 | 2.590 | 2.760 | 2.500 | 2.730 | 17,325,268 | +0.23(+9.20%) |
Jun 24, 2022 | 2.560 | 2.630 | 2.465 | 2.500 | 13,708,792 | -0.03(-1.19%) |
Jun 23, 2022 | 2.520 | 2.580 | 2.390 | 2.530 | 15,178,187 | +0.04(+1.61%) |
Jun 22, 2022 | 2.590 | 2.700 | 2.490 | 2.490 | 14,307,808 | -0.22(-8.12%) |
Jun 21, 2022 | 2.580 | 2.760 | 2.550 | 2.710 | 16,800,568 | +0.22(+8.84%) |
Jun 17, 2022 | 2.590 | 2.660 | 2.400 | 2.490 | 59,049,232 | -0.09(-3.49%) |
Jun 16, 2022 | 2.540 | 2.580 | 2.480 | 2.580 | 11,438,657 | -0.02(-0.77%) |
Jun 15, 2022 | 2.720 | 2.750 | 2.410 | 2.600 | 19,752,096 | -0.08(-2.99%) |
Jun 14, 2022 | 2.710 | 2.740 | 2.610 | 2.680 | 8,735,803 | -0.01(-0.37%) |
Jun 13, 2022 | 2.640 | 2.710 | 2.535 | 2.690 | 13,636,339 | -0.13(-4.61%) |
Jun 10, 2022 | 2.850 | 2.955 | 2.730 | 2.820 | 16,586,994 | -0.12(-4.08%) |
Jun 09, 2022 | 3.060 | 3.090 | 2.855 | 2.940 | 16,824,602 | -0.16(-5.16%) |
Jun 08, 2022 | 3.100 | 3.155 | 2.970 | 3.100 | 18,833,192 | -0.04(-1.27%) |
Jun 07, 2022 | 3.160 | 3.170 | 2.940 | 3.140 | 27,947,948 | +0.10(+3.29%) |
Jun 06, 2022 | 4.100 | 4.110 | 3.010 | 3.040 | 58,119,544 | -1.53(-33.48%) |
Jun 03, 2022 | 4.650 | 4.735 | 4.330 | 4.570 | 8,472,705 | -0.17(-3.59%) |
Jun 02, 2022 | 4.070 | 4.805 | 4.030 | 4.740 | 10,877,007 | +0.65(+15.89%) |
Jun 01, 2022 | 4.210 | 4.350 | 4.005 | 4.090 | 6,838,995 | -0.11(-2.62%) |
May 31, 2022 | 4.270 | 4.380 | 4.100 | 4.200 | 6,429,302 | -0.04(-0.94%) |
May 27, 2022 | 4.010 | 4.240 | 3.960 | 4.240 | 6,937,643 | +0.29(+7.34%) |
May 26, 2022 | 3.740 | 3.990 | 3.720 | 3.950 | 4,912,374 | +0.19(+5.05%) |
May 25, 2022 | 3.490 | 3.780 | 3.470 | 3.760 | 5,455,059 | +0.21(+5.92%) |
May 24, 2022 | 3.710 | 3.750 | 3.480 | 3.550 | 5,625,174 | -0.24(-6.33%) |
May 23, 2022 | 3.660 | 3.800 | 3.550 | 3.790 | 4,857,013 | +0.09(+2.43%) |
May 20, 2022 | 3.840 | 3.850 | 3.500 | 3.700 | 4,678,659 | -0.04(-1.07%) |
May 19, 2022 | 3.700 | 3.885 | 3.615 | 3.740 | 6,091,179 | +0.00(+0.00%) |
May 18, 2022 | 3.850 | 4.090 | 3.650 | 3.740 | 8,253,854 | -0.16(-4.10%) |
May 17, 2022 | 3.810 | 3.940 | 3.710 | 3.900 | 6,966,497 | +0.22(+5.98%) |
May 16, 2022 | 3.580 | 3.995 | 3.570 | 3.680 | 7,801,169 | +0.08(+2.22%) |
May 13, 2022 | 3.210 | 3.640 | 3.200 | 3.600 | 9,856,651 | +0.49(+15.76%) |
May 12, 2022 | 3.020 | 3.240 | 2.920 | 3.110 | 10,909,624 | +0.02(+0.65%) |
May 11, 2022 | 3.130 | 3.500 | 3.070 | 3.090 | 10,717,694 | -0.08(-2.52%) |
May 10, 2022 | 3.310 | 3.340 | 2.900 | 3.170 | 10,768,730 | +0.09(+2.92%) |
May 09, 2022 | 3.680 | 3.705 | 3.070 | 3.080 | 11,993,504 | -0.74(-19.37%) |
May 06, 2022 | 3.940 | 3.950 | 3.672 | 3.820 | 6,956,126 | -0.13(-3.29%) |
May 05, 2022 | 4.170 | 4.230 | 3.840 | 3.950 | 5,856,081 | -0.29(-6.84%) |
May 04, 2022 | 4.070 | 4.250 | 3.841 | 4.240 | 6,665,457 | +0.22(+5.47%) |
May 03, 2022 | 3.800 | 4.050 | 3.785 | 4.020 | 5,949,266 | +0.20(+5.24%) |
May 02, 2022 | 3.740 | 3.845 | 3.590 | 3.820 | 6,499,371 | +0.11(+2.96%) |
Apr 29, 2022 | 3.800 | 3.960 | 3.700 | 3.710 | 4,847,821 | -0.14(-3.64%) |
Apr 28, 2022 | 3.780 | 3.890 | 3.595 | 3.850 | 4,740,764 | +0.11(+2.94%) |
Apr 27, 2022 | 3.710 | 3.850 | 3.665 | 3.740 | 4,996,806 | +0.06(+1.63%) |
Apr 26, 2022 | 3.820 | 3.927 | 3.675 | 3.680 | 5,700,032 | -0.17(-4.42%) |
Apr 25, 2022 | 3.760 | 3.950 | 3.610 | 3.850 | 7,506,624 | -0.03(-0.77%) |
Apr 22, 2022 | 4.030 | 4.197 | 3.800 | 3.880 | 21,055,228 | -0.17(-4.20%) |
Apr 21, 2022 | 4.390 | 4.400 | 4.020 | 4.050 | 7,558,112 | -0.25(-5.81%) |
Apr 20, 2022 | 4.440 | 4.440 | 4.180 | 4.300 | 5,049,977 | -0.09(-2.05%) |
Apr 19, 2022 | 4.400 | 4.550 | 4.390 | 4.390 | 4,183,155 | -0.02(-0.45%) |
Apr 18, 2022 | 4.580 | 4.620 | 4.375 | 4.410 | 4,660,262 | -0.16(-3.50%) |
Apr 14, 2022 | 4.780 | 4.910 | 4.560 | 4.570 | 7,658,040 | -0.21(-4.39%) |
Apr 13, 2022 | 4.650 | 4.830 | 4.600 | 4.780 | 6,717,286 | +0.20(+4.37%) |
Apr 12, 2022 | 4.720 | 4.855 | 4.540 | 4.580 | 6,467,823 | -0.05(-1.08%) |
Apr 11, 2022 | 4.390 | 4.890 | 4.321 | 4.630 | 11,920,545 | +0.30(+6.93%) |
Apr 08, 2022 | 4.530 | 4.560 | 4.280 | 4.330 | 5,138,446 | -0.25(-5.46%) |
Apr 07, 2022 | 4.720 | 4.780 | 4.405 | 4.580 | 6,510,965 | -0.13(-2.76%) |
Apr 06, 2022 | 4.640 | 4.765 | 4.510 | 4.710 | 8,018,285 | -0.09(-1.87%) |
Apr 05, 2022 | 5.100 | 5.240 | 4.780 | 4.800 | 7,997,073 | -0.28(-5.51%) |
Apr 04, 2022 | 4.840 | 5.120 | 4.807 | 5.080 | 8,094,002 | +0.25(+5.18%) |
Apr 01, 2022 | 4.710 | 4.935 | 4.700 | 4.830 | 7,455,161 | +0.15(+3.21%) |
Mar 31, 2022 | 4.820 | 5.000 | 4.660 | 4.680 | 6,038,863 | -0.12(-2.50%) |
Mar 30, 2022 | 4.840 | 5.035 | 4.715 | 4.800 | 7,823,150 | -0.03(-0.62%) |
Mar 29, 2022 | 4.640 | 4.880 | 4.550 | 4.830 | 8,761,338 | +0.27(+5.92%) |
Mar 28, 2022 | 4.810 | 4.810 | 4.480 | 4.560 | 7,824,981 | -0.29(-5.98%) |
Mar 25, 2022 | 4.570 | 4.850 | 4.550 | 4.850 | 7,634,754 | +0.14(+2.97%) |
Mar 24, 2022 | 4.560 | 4.730 | 4.300 | 4.710 | 9,890,337 | +0.18(+3.97%) |
Mar 23, 2022 | 4.710 | 4.910 | 4.405 | 4.530 | 11,491,923 | -0.16(-3.41%) |
Mar 22, 2022 | 5.190 | 5.490 | 4.600 | 4.690 | 34,401,764 | +0.10(+2.18%) |
Mar 21, 2022 | 4.740 | 4.858 | 4.400 | 4.590 | 11,622,542 | +0.28(+6.50%) |
Mar 18, 2022 | 4.360 | 4.535 | 4.280 | 4.310 | 11,313,577 | -0.15(-3.36%) |
Mar 17, 2022 | 3.830 | 4.500 | 3.820 | 4.460 | 11,724,075 | +0.66(+17.37%) |
Mar 16, 2022 | 3.700 | 3.850 | 3.600 | 3.800 | 8,763,050 | +0.15(+4.11%) |
Mar 15, 2022 | 3.560 | 3.670 | 3.400 | 3.650 | 6,681,341 | +0.04(+1.11%) |
Mar 14, 2022 | 4.180 | 4.180 | 3.530 | 3.610 | 9,869,035 | -0.55(-13.22%) |
Mar 11, 2022 | 4.270 | 4.560 | 4.135 | 4.160 | 8,019,543 | -0.10(-2.35%) |
Mar 10, 2022 | 4.440 | 4.070 | 4.260 | 10,077,257 | -0.27(-5.96%) | |
Mar 09, 2022 | 4.290 | 4.535 | 4.091 | 4.530 | 15,463,749 | +0.00(+0.00%) |
Mar 08, 2022 | 3.590 | 4.580 | 3.560 | 4.530 | 27,260,500 | +1.01(+28.69%) |
Mar 07, 2022 | 3.370 | 3.670 | 3.320 | 3.520 | 11,412,038 | +0.21(+6.34%) |
Mar 04, 2022 | 3.340 | 3.455 | 3.250 | 3.310 | 7,064,056 | -0.06(-1.78%) |
Mar 03, 2022 | 3.600 | 3.600 | 3.310 | 3.370 | 5,019,483 | -0.21(-5.87%) |
Mar 02, 2022 | 3.620 | 3.650 | 3.500 | 3.580 | 5,508,427 | -0.01(-0.28%) |