Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.280 | 4.320 | 4.180 | 4.220 | 17,992 | -0.09(-2.09%) |
Mar 30, 2023 | 4.150 | 4.340 | 4.150 | 4.310 | 65,580 | +0.14(+3.36%) |
Mar 29, 2023 | 4.150 | 4.300 | 4.042 | 4.170 | 108,494 | +0.07(+1.71%) |
Mar 28, 2023 | 4.100 | 4.160 | 4.010 | 4.100 | 39,593 | -0.01(-0.24%) |
Mar 27, 2023 | 4.200 | 4.270 | 4.070 | 4.110 | 58,051 | -0.01(-0.24%) |
Mar 24, 2023 | 4.130 | 4.270 | 4.060 | 4.120 | 83,363 | -0.07(-1.67%) |
Mar 23, 2023 | 4.310 | 4.400 | 4.180 | 4.190 | 49,705 | -0.09(-2.10%) |
Mar 22, 2023 | 4.500 | 4.500 | 4.280 | 4.280 | 50,004 | -0.12(-2.73%) |
Mar 21, 2023 | 4.640 | 4.640 | 4.400 | 4.400 | 55,170 | -0.08(-1.79%) |
Mar 20, 2023 | 4.450 | 4.570 | 4.320 | 4.480 | 85,115 | +0.14(+3.23%) |
Mar 17, 2023 | 4.560 | 4.570 | 4.260 | 4.340 | 128,266 | -0.21(-4.72%) |
Mar 16, 2023 | 4.470 | 4.712 | 4.460 | 4.555 | 143,117 | +0.08(+1.90%) |
Mar 15, 2023 | 4.520 | 4.670 | 4.410 | 4.470 | 91,369 | -0.17(-3.66%) |
Mar 14, 2023 | 4.620 | 4.770 | 4.540 | 4.640 | 71,918 | +0.11(+2.43%) |
Mar 13, 2023 | 4.690 | 4.780 | 4.400 | 4.530 | 123,626 | -0.11(-2.37%) |
Mar 10, 2023 | 4.700 | 4.820 | 4.450 | 4.640 | 149,422 | -0.02(-0.43%) |
Mar 09, 2023 | 4.720 | 4.790 | 4.620 | 4.660 | 49,471 | -0.06(-1.38%) |
Mar 08, 2023 | 4.810 | 4.810 | 4.590 | 4.725 | 43,041 | -0.04(-0.74%) |
Mar 07, 2023 | 4.880 | 4.880 | 4.690 | 4.760 | 43,065 | -0.07(-1.45%) |
Mar 06, 2023 | 4.870 | 4.910 | 4.730 | 4.830 | 87,353 | -0.02(-0.41%) |
Mar 03, 2023 | 4.960 | 5.050 | 4.765 | 4.850 | 86,468 | -0.13(-2.61%) |
Mar 02, 2023 | 5.050 | 5.120 | 4.730 | 4.980 | 169,963 | -0.05(-0.99%) |
Mar 01, 2023 | 4.650 | 5.240 | 4.630 | 5.030 | 292,691 | +0.48(+10.55%) |
Feb 28, 2023 | 4.490 | 4.690 | 4.487 | 4.550 | 102,303 | +0.04(+0.89%) |
Feb 27, 2023 | 4.460 | 4.580 | 4.400 | 4.510 | 79,109 | +0.06(+1.35%) |
Feb 24, 2023 | 4.450 | 4.600 | 4.330 | 4.450 | 96,646 | -0.01(-0.22%) |
Feb 23, 2023 | 4.410 | 4.510 | 4.320 | 4.460 | 71,067 | +0.16(+3.72%) |
Feb 22, 2023 | 4.240 | 4.405 | 4.240 | 4.300 | 42,227 | -0.01(-0.23%) |
Feb 21, 2023 | 4.370 | 4.400 | 4.230 | 4.310 | 60,812 | -0.08(-1.82%) |
Feb 17, 2023 | 4.410 | 4.520 | 4.290 | 4.390 | 76,868 | -0.06(-1.35%) |
Feb 16, 2023 | 4.130 | 4.600 | 4.100 | 4.450 | 338,326 | +0.42(+10.42%) |
Feb 15, 2023 | 3.980 | 4.090 | 3.940 | 4.030 | 29,365 | +0.04(+1.00%) |
Feb 14, 2023 | 4.000 | 4.091 | 3.970 | 3.990 | 30,270 | -0.02(-0.50%) |
Feb 13, 2023 | 4.040 | 4.100 | 3.920 | 4.010 | 80,227 | -0.03(-0.74%) |
Feb 10, 2023 | 4.000 | 4.110 | 3.970 | 4.040 | 85,038 | +0.04(+1.00%) |
Feb 09, 2023 | 4.110 | 4.189 | 4.000 | 4.000 | 77,773 | -0.13(-3.15%) |
Feb 08, 2023 | 4.060 | 4.200 | 4.060 | 4.130 | 57,298 | +0.05(+1.23%) |
Feb 07, 2023 | 4.110 | 4.204 | 4.030 | 4.080 | 38,040 | -0.05(-1.21%) |
Feb 06, 2023 | 4.170 | 4.210 | 4.100 | 4.130 | 34,208 | -0.03(-0.72%) |
Feb 03, 2023 | 4.170 | 4.300 | 4.110 | 4.160 | 60,091 | -0.04(-0.95%) |
Feb 02, 2023 | 4.280 | 4.400 | 4.170 | 4.200 | 89,784 | -0.03(-0.71%) |
Feb 01, 2023 | 4.190 | 4.370 | 4.110 | 4.230 | 100,972 | +0.01(+0.24%) |
Jan 31, 2023 | 4.250 | 4.408 | 4.210 | 4.220 | 72,408 | -0.03(-0.71%) |
Jan 30, 2023 | 4.200 | 4.460 | 4.200 | 4.250 | 69,877 | +0.01(+0.24%) |
Jan 27, 2023 | 4.120 | 4.370 | 4.000 | 4.240 | 207,174 | +0.04(+0.95%) |
Jan 26, 2023 | 4.380 | 4.400 | 4.090 | 4.200 | 173,372 | -0.18(-4.11%) |
Jan 25, 2023 | 4.320 | 4.650 | 4.320 | 4.380 | 461,779 | -0.18(-3.95%) |
Jan 24, 2023 | 4.570 | 4.747 | 4.460 | 4.560 | 65,194 | -0.07(-1.51%) |
Jan 23, 2023 | 4.340 | 4.750 | 4.300 | 4.630 | 213,593 | +0.28(+6.44%) |
Jan 20, 2023 | 4.080 | 4.350 | 4.080 | 4.350 | 111,206 | +0.35(+8.75%) |
Jan 19, 2023 | 4.150 | 4.180 | 3.930 | 4.000 | 148,131 | -0.10(-2.44%) |
Jan 18, 2023 | 4.290 | 4.345 | 4.090 | 4.100 | 54,803 | -0.17(-3.98%) |
Jan 17, 2023 | 4.370 | 4.480 | 4.270 | 4.270 | 58,746 | -0.11(-2.51%) |
Jan 13, 2023 | 4.120 | 4.480 | 4.120 | 4.380 | 114,513 | +0.25(+6.05%) |
Jan 12, 2023 | 3.970 | 4.220 | 3.920 | 4.130 | 164,972 | +0.16(+4.03%) |
Jan 11, 2023 | 3.970 | 4.000 | 3.930 | 3.970 | 30,786 | +0.02(+0.51%) |
Jan 10, 2023 | 3.780 | 4.040 | 3.780 | 3.950 | 106,901 | +0.17(+4.50%) |
Jan 09, 2023 | 3.980 | 4.000 | 3.710 | 3.780 | 89,800 | -0.21(-5.26%) |
Jan 06, 2023 | 4.020 | 4.100 | 3.852 | 3.990 | 51,266 | +0.06(+1.53%) |
Jan 05, 2023 | 3.870 | 4.080 | 3.770 | 3.930 | 69,556 | -0.02(-0.51%) |
Jan 04, 2023 | 3.820 | 4.090 | 3.820 | 3.950 | 88,777 | +0.10(+2.60%) |
Jan 03, 2023 | 3.900 | 3.963 | 3.650 | 3.850 | 98,534 | -0.01(-0.26%) |
Dec 30, 2022 | 3.770 | 3.860 | 3.760 | 3.860 | 68,303 | +0.02(+0.52%) |
Dec 29, 2022 | 3.500 | 3.860 | 3.498 | 3.840 | 114,409 | +0.34(+9.71%) |
Dec 28, 2022 | 3.380 | 3.540 | 3.317 | 3.500 | 75,951 | +0.14(+4.17%) |
Dec 27, 2022 | 3.520 | 3.580 | 3.300 | 3.360 | 156,932 | -0.16(-4.55%) |
Dec 23, 2022 | 3.560 | 3.630 | 3.450 | 3.520 | 48,559 | -0.01(-0.28%) |
Dec 22, 2022 | 3.600 | 3.710 | 3.480 | 3.530 | 88,646 | -0.12(-3.29%) |
Dec 21, 2022 | 3.570 | 3.820 | 3.570 | 3.650 | 79,761 | +0.13(+3.69%) |
Dec 20, 2022 | 3.440 | 3.670 | 3.420 | 3.520 | 107,504 | +0.08(+2.33%) |
Dec 19, 2022 | 3.750 | 3.750 | 3.420 | 3.440 | 166,006 | -0.31(-8.27%) |
Dec 16, 2022 | 3.770 | 3.890 | 3.750 | 3.750 | 86,516 | -0.14(-3.60%) |
Dec 15, 2022 | 3.910 | 4.019 | 3.780 | 3.890 | 109,640 | -0.08(-2.02%) |
Dec 14, 2022 | 3.980 | 4.090 | 3.890 | 3.970 | 95,076 | -0.07(-1.73%) |
Dec 13, 2022 | 4.090 | 4.170 | 4.020 | 4.040 | 49,790 | -0.01(-0.25%) |
Dec 12, 2022 | 3.870 | 4.180 | 3.810 | 4.050 | 178,825 | +0.24(+6.30%) |
Dec 09, 2022 | 4.060 | 4.160 | 3.720 | 3.810 | 194,407 | -0.26(-6.39%) |
Dec 08, 2022 | 4.090 | 4.160 | 4.070 | 4.070 | 45,435 | -0.05(-1.21%) |
Dec 07, 2022 | 4.110 | 4.200 | 4.050 | 4.120 | 84,932 | +0.04(+0.98%) |
Dec 06, 2022 | 4.230 | 4.230 | 4.050 | 4.080 | 54,306 | -0.10(-2.39%) |
Dec 05, 2022 | 4.500 | 4.500 | 4.170 | 4.180 | 102,560 | -0.37(-8.13%) |
Dec 02, 2022 | 4.340 | 4.600 | 4.280 | 4.550 | 107,253 | +0.22(+5.08%) |
Dec 01, 2022 | 4.550 | 4.620 | 4.310 | 4.330 | 201,226 | -0.14(-3.13%) |
Nov 30, 2022 | 4.010 | 4.680 | 4.010 | 4.470 | 423,784 | +0.45(+11.19%) |
Nov 29, 2022 | 3.900 | 4.030 | 3.850 | 4.020 | 117,767 | +0.08(+2.03%) |
Nov 28, 2022 | 4.110 | 4.240 | 3.910 | 3.940 | 107,532 | -0.13(-3.19%) |
Nov 25, 2022 | 4.190 | 4.190 | 4.010 | 4.070 | 48,884 | -0.06(-1.45%) |
Nov 23, 2022 | 4.120 | 4.200 | 4.110 | 4.130 | 45,540 | +0.07(+1.72%) |
Nov 22, 2022 | 4.120 | 4.190 | 4.000 | 4.060 | 66,362 | -0.02(-0.49%) |
Nov 21, 2022 | 4.060 | 4.240 | 3.970 | 4.080 | 110,057 | +0.04(+0.99%) |
Nov 18, 2022 | 3.920 | 4.100 | 3.900 | 4.040 | 80,048 | +0.17(+4.39%) |
Nov 17, 2022 | 3.980 | 3.995 | 3.850 | 3.870 | 151,516 | -0.11(-2.76%) |
Nov 16, 2022 | 4.090 | 4.105 | 3.930 | 3.980 | 172,900 | -0.10(-2.57%) |
Nov 15, 2022 | 4.180 | 4.280 | 4.030 | 4.085 | 206,955 | -0.05(-1.33%) |
Nov 14, 2022 | 4.500 | 4.565 | 4.025 | 4.140 | 346,439 | -0.41(-9.01%) |
Nov 11, 2022 | 4.680 | 4.819 | 4.470 | 4.550 | 208,065 | -0.35(-7.14%) |
Nov 10, 2022 | 4.680 | 4.950 | 4.661 | 4.900 | 85,887 | +0.19(+4.03%) |
Nov 09, 2022 | 4.900 | 4.900 | 4.700 | 4.710 | 108,089 | -0.18(-3.68%) |
Nov 08, 2022 | 4.940 | 5.010 | 4.850 | 4.890 | 59,583 | -0.05(-1.01%) |
Nov 07, 2022 | 4.960 | 5.070 | 4.820 | 4.940 | 112,262 | -0.01(-0.20%) |
Nov 04, 2022 | 5.200 | 5.200 | 4.870 | 4.950 | 133,107 | -0.19(-3.70%) |
Nov 03, 2022 | 5.000 | 5.305 | 4.920 | 5.140 | 173,595 | +0.06(+1.18%) |
Nov 02, 2022 | 5.400 | 5.430 | 5.020 | 5.080 | 241,717 | -0.36(-6.62%) |
Nov 01, 2022 | 5.600 | 5.600 | 5.310 | 5.440 | 146,817 | -0.12(-2.16%) |
Oct 31, 2022 | 5.590 | 5.740 | 5.521 | 5.560 | 73,615 | -0.03(-0.54%) |
Oct 28, 2022 | 5.790 | 5.865 | 5.530 | 5.590 | 273,947 | -0.19(-3.29%) |
Oct 27, 2022 | 6.070 | 6.120 | 5.750 | 5.780 | 142,855 | -0.31(-5.09%) |
Oct 26, 2022 | 5.980 | 6.189 | 5.820 | 6.090 | 131,172 | +0.36(+6.28%) |
Oct 25, 2022 | 5.630 | 5.830 | 5.610 | 5.730 | 83,073 | +0.12(+2.14%) |
Oct 24, 2022 | 5.800 | 5.800 | 5.530 | 5.610 | 128,082 | -0.21(-3.61%) |
Oct 21, 2022 | 5.930 | 5.990 | 5.800 | 5.820 | 128,317 | -0.12(-2.02%) |
Oct 20, 2022 | 5.940 | 6.078 | 5.870 | 5.940 | 93,700 | +0.00(+0.00%) |
Oct 19, 2022 | 6.110 | 6.160 | 5.900 | 5.940 | 128,586 | -0.26(-4.19%) |
Oct 18, 2022 | 6.150 | 6.320 | 6.120 | 6.200 | 192,269 | +0.14(+2.31%) |
Oct 17, 2022 | 5.830 | 6.090 | 5.830 | 6.060 | 104,472 | +0.23(+3.95%) |
Oct 14, 2022 | 6.110 | 6.240 | 5.810 | 5.830 | 240,856 | -0.35(-5.66%) |
Oct 13, 2022 | 6.460 | 6.580 | 6.055 | 6.180 | 328,814 | -0.37(-5.65%) |
Oct 12, 2022 | 6.370 | 6.560 | 6.335 | 6.550 | 127,361 | +0.16(+2.50%) |
Oct 11, 2022 | 6.350 | 6.518 | 6.170 | 6.390 | 200,243 | +0.02(+0.31%) |
Oct 10, 2022 | 6.390 | 6.440 | 6.140 | 6.370 | 200,572 | +0.13(+2.08%) |
Oct 07, 2022 | 5.860 | 6.340 | 5.800 | 6.240 | 529,012 | +0.32(+5.41%) |
Oct 06, 2022 | 6.060 | 6.165 | 5.900 | 5.920 | 228,352 | -0.18(-2.95%) |
Oct 05, 2022 | 6.410 | 6.414 | 6.000 | 6.100 | 321,207 | -0.14(-2.24%) |
Oct 04, 2022 | 6.160 | 6.325 | 6.160 | 6.240 | 264,410 | +0.14(+2.30%) |
Oct 03, 2022 | 6.060 | 6.220 | 6.000 | 6.100 | 116,845 | +0.10(+1.67%) |
Sep 30, 2022 | 5.880 | 6.170 | 5.880 | 6.000 | 273,633 | +0.07(+1.18%) |
Sep 29, 2022 | 5.960 | 6.100 | 5.830 | 5.930 | 122,832 | -0.03(-0.50%) |
Sep 28, 2022 | 5.860 | 6.097 | 5.780 | 5.960 | 254,157 | +0.17(+2.94%) |
Sep 27, 2022 | 5.740 | 5.880 | 5.660 | 5.790 | 100,400 | +0.03(+0.52%) |
Sep 26, 2022 | 5.580 | 5.970 | 5.560 | 5.760 | 106,597 | +0.04(+0.70%) |
Sep 23, 2022 | 5.370 | 6.040 | 4.970 | 5.720 | 562,618 | +0.28(+5.15%) |
Sep 22, 2022 | 5.550 | 5.550 | 5.300 | 5.440 | 109,165 | -0.12(-2.16%) |
Sep 21, 2022 | 5.750 | 5.750 | 5.520 | 5.560 | 153,380 | -0.20(-3.47%) |
Sep 20, 2022 | 5.700 | 5.790 | 5.660 | 5.760 | 97,608 | -0.03(-0.52%) |
Sep 19, 2022 | 5.960 | 6.100 | 5.750 | 5.790 | 301,664 | -0.25(-4.14%) |
Sep 16, 2022 | 5.830 | 6.040 | 5.570 | 6.040 | 417,902 | +0.17(+2.90%) |
Sep 15, 2022 | 5.860 | 6.050 | 5.800 | 5.870 | 142,761 | -0.02(-0.34%) |
Sep 14, 2022 | 5.990 | 6.049 | 5.750 | 5.890 | 246,915 | +0.04(+0.68%) |
Sep 13, 2022 | 5.960 | 6.110 | 5.820 | 5.850 | 131,702 | -0.23(-3.78%) |
Sep 12, 2022 | 5.900 | 6.120 | 5.830 | 6.080 | 218,296 | +0.18(+3.05%) |
Sep 09, 2022 | 5.950 | 6.100 | 5.840 | 5.900 | 153,483 | -0.03(-0.51%) |
Sep 08, 2022 | 6.000 | 6.085 | 5.820 | 5.930 | 216,809 | -0.14(-2.31%) |
Sep 07, 2022 | 5.750 | 6.210 | 5.650 | 6.070 | 281,595 | +0.32(+5.57%) |
Sep 06, 2022 | 5.800 | 5.890 | 5.710 | 5.750 | 115,282 | -0.09(-1.54%) |
Sep 02, 2022 | 6.050 | 6.050 | 5.730 | 5.840 | 144,601 | -0.08(-1.35%) |
Sep 01, 2022 | 5.760 | 6.040 | 5.706 | 5.920 | 233,042 | +0.10(+1.72%) |
Aug 31, 2022 | 5.560 | 5.840 | 5.540 | 5.820 | 140,076 | +0.23(+4.11%) |
Aug 30, 2022 | 5.830 | 5.930 | 5.530 | 5.590 | 207,769 | -0.21(-3.62%) |
Aug 29, 2022 | 5.600 | 5.990 | 5.600 | 5.800 | 250,895 | +0.09(+1.58%) |
Aug 26, 2022 | 5.660 | 5.860 | 5.490 | 5.710 | 474,280 | +0.08(+1.42%) |
Aug 25, 2022 | 5.630 | 5.780 | 5.420 | 5.630 | 322,335 | +0.11(+1.99%) |
Aug 24, 2022 | 5.250 | 5.600 | 5.140 | 5.520 | 249,211 | +0.32(+6.15%) |
Aug 23, 2022 | 5.010 | 5.290 | 4.912 | 5.200 | 172,010 | +0.25(+5.05%) |
Aug 22, 2022 | 5.130 | 5.270 | 4.950 | 4.950 | 124,619 | -0.19(-3.70%) |
Aug 19, 2022 | 5.270 | 5.540 | 5.000 | 5.140 | 348,955 | -0.26(-4.81%) |
Aug 18, 2022 | 5.350 | 5.550 | 5.250 | 5.400 | 195,074 | +0.14(+2.66%) |
Aug 17, 2022 | 5.110 | 5.390 | 5.000 | 5.260 | 167,006 | +0.16(+3.14%) |
Aug 16, 2022 | 4.810 | 5.300 | 4.760 | 5.100 | 228,316 | +0.21(+4.29%) |
Aug 15, 2022 | 4.920 | 5.080 | 4.659 | 4.890 | 200,525 | -0.11(-2.20%) |
Aug 12, 2022 | 5.300 | 5.400 | 4.860 | 5.000 | 210,690 | -0.28(-5.30%) |
Aug 11, 2022 | 4.800 | 5.450 | 4.712 | 5.280 | 569,805 | +0.76(+16.81%) |
Aug 10, 2022 | 4.710 | 4.710 | 4.460 | 4.520 | 186,449 | -0.09(-1.95%) |
Aug 09, 2022 | 4.530 | 4.750 | 4.460 | 4.610 | 86,593 | +0.08(+1.77%) |
Aug 08, 2022 | 4.600 | 4.650 | 4.340 | 4.530 | 131,185 | -0.08(-1.74%) |
Aug 05, 2022 | 4.640 | 4.920 | 4.531 | 4.610 | 160,979 | -0.12(-2.54%) |
Aug 04, 2022 | 4.620 | 4.890 | 4.540 | 4.730 | 95,677 | +0.21(+4.65%) |
Aug 03, 2022 | 4.450 | 4.581 | 4.400 | 4.520 | 85,254 | +0.15(+3.43%) |
Aug 02, 2022 | 4.330 | 4.630 | 4.320 | 4.370 | 69,914 | -0.02(-0.46%) |
Aug 01, 2022 | 4.560 | 4.560 | 4.320 | 4.390 | 53,029 | -0.22(-4.77%) |
Jul 29, 2022 | 4.490 | 4.650 | 4.485 | 4.610 | 55,529 | +0.09(+1.99%) |
Jul 28, 2022 | 4.490 | 4.590 | 4.300 | 4.520 | 49,292 | +0.03(+0.67%) |
Jul 27, 2022 | 4.670 | 4.670 | 4.370 | 4.490 | 71,227 | -0.11(-2.39%) |
Jul 26, 2022 | 4.560 | 4.670 | 4.480 | 4.600 | 34,062 | +0.03(+0.66%) |
Jul 25, 2022 | 4.440 | 4.600 | 4.404 | 4.570 | 34,474 | +0.13(+2.93%) |
Jul 22, 2022 | 4.740 | 4.740 | 4.384 | 4.440 | 114,132 | -0.30(-6.33%) |
Jul 21, 2022 | 4.750 | 4.824 | 4.590 | 4.740 | 64,662 | -0.01(-0.21%) |
Jul 20, 2022 | 4.570 | 4.930 | 4.550 | 4.750 | 183,787 | +0.14(+3.04%) |
Jul 19, 2022 | 4.470 | 4.700 | 4.470 | 4.610 | 128,730 | +0.23(+5.25%) |
Jul 18, 2022 | 5.100 | 5.100 | 4.360 | 4.380 | 224,208 | -0.67(-13.27%) |
Jul 15, 2022 | 4.870 | 5.190 | 4.867 | 5.050 | 222,586 | +0.22(+4.55%) |
Jul 14, 2022 | 4.540 | 4.900 | 4.420 | 4.830 | 197,718 | +0.32(+7.10%) |
Jul 13, 2022 | 4.240 | 4.530 | 4.240 | 4.510 | 135,956 | +0.15(+3.44%) |
Jul 12, 2022 | 4.430 | 4.430 | 4.270 | 4.360 | 64,065 | -0.07(-1.58%) |
Jul 11, 2022 | 4.140 | 4.460 | 4.099 | 4.430 | 100,704 | +0.29(+7.00%) |
Jul 08, 2022 | 3.880 | 4.180 | 3.880 | 4.140 | 198,583 | +0.30(+7.81%) |
Jul 07, 2022 | 3.620 | 4.027 | 3.618 | 3.840 | 138,312 | +0.23(+6.37%) |
Jul 06, 2022 | 3.750 | 3.860 | 3.570 | 3.610 | 92,912 | -0.12(-3.22%) |
Jul 05, 2022 | 3.590 | 3.820 | 3.590 | 3.730 | 94,083 | +0.05(+1.36%) |
Jul 01, 2022 | 3.450 | 3.705 | 3.450 | 3.680 | 109,633 | +0.19(+5.44%) |
Jun 30, 2022 | 3.690 | 3.720 | 3.454 | 3.490 | 204,320 | -0.27(-7.18%) |
Jun 29, 2022 | 3.840 | 3.840 | 3.707 | 3.760 | 119,592 | -0.11(-2.84%) |
Jun 28, 2022 | 4.500 | 4.530 | 3.850 | 3.870 | 251,766 | -0.54(-12.24%) |
Jun 27, 2022 | 4.600 | 4.750 | 4.310 | 4.410 | 369,922 | -0.10(-2.22%) |
Jun 24, 2022 | 4.580 | 4.600 | 4.500 | 4.510 | 176,281 | +0.00(+0.00%) |
Jun 23, 2022 | 4.570 | 4.600 | 4.490 | 4.510 | 77,087 | +0.05(+1.12%) |
Jun 22, 2022 | 4.400 | 4.620 | 4.400 | 4.460 | 86,364 | +0.06(+1.36%) |
Jun 21, 2022 | 4.400 | 4.550 | 4.340 | 4.400 | 144,132 | +0.13(+3.04%) |
Jun 17, 2022 | 4.050 | 4.500 | 4.050 | 4.270 | 207,648 | +0.31(+7.83%) |
Jun 16, 2022 | 3.960 | 4.100 | 3.915 | 3.960 | 103,132 | -0.15(-3.65%) |
Jun 15, 2022 | 3.910 | 4.172 | 3.710 | 4.110 | 118,842 | +0.28(+7.31%) |
Jun 14, 2022 | 3.850 | 3.990 | 3.810 | 3.830 | 69,055 | +0.05(+1.32%) |
Jun 13, 2022 | 3.950 | 3.950 | 3.670 | 3.780 | 80,695 | -0.20(-5.02%) |
Jun 10, 2022 | 3.910 | 4.065 | 3.830 | 3.980 | 184,086 | -0.02(-0.50%) |
Jun 09, 2022 | 3.690 | 4.050 | 3.650 | 4.000 | 186,121 | +0.31(+8.40%) |
Jun 08, 2022 | 3.510 | 3.690 | 3.510 | 3.690 | 60,749 | +0.12(+3.36%) |
Jun 07, 2022 | 3.340 | 3.690 | 3.340 | 3.570 | 98,454 | +0.13(+3.78%) |
Jun 06, 2022 | 3.680 | 3.680 | 3.390 | 3.440 | 61,737 | -0.20(-5.49%) |
Jun 03, 2022 | 3.580 | 3.710 | 3.550 | 3.640 | 108,620 | +0.02(+0.55%) |
Jun 02, 2022 | 3.540 | 3.635 | 3.477 | 3.620 | 49,459 | +0.07(+1.97%) |
Jun 01, 2022 | 3.680 | 3.700 | 3.520 | 3.550 | 73,758 | -0.08(-2.20%) |
May 31, 2022 | 3.670 | 3.670 | 3.508 | 3.630 | 58,037 | -0.01(-0.27%) |
May 27, 2022 | 3.510 | 3.665 | 3.460 | 3.640 | 125,223 | +0.17(+4.90%) |
May 26, 2022 | 3.430 | 3.560 | 3.379 | 3.470 | 52,851 | +0.09(+2.66%) |
May 25, 2022 | 3.430 | 3.520 | 3.360 | 3.380 | 56,752 | -0.03(-0.88%) |
May 24, 2022 | 3.420 | 3.480 | 3.360 | 3.410 | 69,282 | -0.05(-1.45%) |
May 23, 2022 | 3.460 | 3.545 | 3.410 | 3.460 | 43,048 | -0.02(-0.57%) |
May 20, 2022 | 3.500 | 3.570 | 3.370 | 3.480 | 160,994 | +0.08(+2.35%) |
May 19, 2022 | 3.180 | 3.490 | 3.180 | 3.400 | 120,494 | +0.22(+6.92%) |
May 18, 2022 | 3.140 | 3.245 | 3.119 | 3.180 | 62,549 | +0.03(+0.95%) |
May 17, 2022 | 3.100 | 3.200 | 3.100 | 3.150 | 73,202 | +0.06(+1.94%) |
May 16, 2022 | 3.110 | 3.150 | 3.060 | 3.090 | 51,906 | +0.03(+0.98%) |
May 13, 2022 | 2.890 | 3.150 | 2.890 | 3.060 | 157,616 | +0.17(+5.88%) |
May 12, 2022 | 2.840 | 3.060 | 2.810 | 2.890 | 109,253 | -0.06(-2.03%) |
May 11, 2022 | 3.130 | 3.252 | 2.858 | 2.950 | 109,526 | -0.28(-8.81%) |
May 10, 2022 | 3.100 | 3.522 | 3.100 | 3.235 | 164,653 | +0.11(+3.69%) |
May 09, 2022 | 3.390 | 3.470 | 3.080 | 3.120 | 104,737 | -0.37(-10.60%) |
May 06, 2022 | 3.640 | 3.640 | 3.400 | 3.490 | 58,722 | -0.15(-4.12%) |
May 05, 2022 | 3.600 | 3.670 | 3.466 | 3.640 | 82,151 | +0.00(+0.00%) |
May 04, 2022 | 3.450 | 3.670 | 3.320 | 3.640 | 89,257 | +0.20(+5.81%) |
May 03, 2022 | 3.480 | 3.590 | 3.295 | 3.440 | 45,877 | -0.04(-1.15%) |
May 02, 2022 | 3.140 | 3.500 | 3.060 | 3.480 | 125,839 | +0.31(+9.78%) |
Apr 29, 2022 | 3.120 | 3.170 | 3.020 | 3.170 | 71,102 | -0.02(-0.63%) |
Apr 28, 2022 | 3.220 | 3.245 | 2.990 | 3.190 | 137,628 | +0.06(+1.92%) |
Apr 27, 2022 | 3.110 | 3.291 | 3.080 | 3.130 | 61,632 | -0.04(-1.26%) |
Apr 26, 2022 | 3.300 | 3.320 | 3.110 | 3.170 | 83,247 | -0.14(-4.23%) |
Apr 25, 2022 | 3.080 | 3.380 | 3.080 | 3.310 | 58,327 | +0.20(+6.43%) |
Apr 22, 2022 | 3.060 | 3.170 | 3.020 | 3.110 | 97,372 | +0.06(+1.97%) |
Apr 21, 2022 | 3.290 | 3.290 | 3.010 | 3.050 | 95,674 | -0.15(-4.69%) |
Apr 20, 2022 | 3.200 | 3.260 | 3.084 | 3.200 | 102,774 | +0.03(+0.95%) |
Apr 19, 2022 | 3.260 | 3.321 | 3.140 | 3.170 | 120,967 | -0.09(-2.76%) |
Apr 18, 2022 | 3.290 | 3.300 | 3.190 | 3.260 | 152,888 | -0.03(-0.91%) |
Apr 14, 2022 | 3.410 | 3.410 | 3.250 | 3.290 | 102,707 | -0.11(-3.24%) |
Apr 13, 2022 | 3.190 | 3.480 | 3.180 | 3.400 | 101,244 | +0.18(+5.59%) |
Apr 12, 2022 | 3.560 | 3.600 | 3.170 | 3.220 | 266,770 | -0.31(-8.78%) |
Apr 11, 2022 | 3.560 | 3.590 | 3.320 | 3.530 | 116,816 | +0.02(+0.57%) |
Apr 08, 2022 | 3.560 | 3.570 | 3.400 | 3.510 | 149,837 | -0.06(-1.68%) |
Apr 07, 2022 | 3.670 | 3.710 | 3.550 | 3.570 | 133,435 | -0.10(-2.72%) |
Apr 06, 2022 | 3.610 | 3.790 | 3.550 | 3.670 | 111,973 | +0.01(+0.27%) |
Apr 05, 2022 | 3.700 | 3.810 | 3.653 | 3.660 | 113,959 | -0.06(-1.61%) |
Apr 04, 2022 | 3.610 | 3.800 | 3.500 | 3.720 | 220,149 | +0.13(+3.62%) |