Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.590 | 2.620 | 2.550 | 2.610 | 6,547,412 | +0.03(+1.16%) |
Apr 27, 2023 | 2.550 | 2.630 | 2.530 | 2.580 | 3,796,963 | +0.06(+2.38%) |
Apr 26, 2023 | 2.490 | 2.650 | 2.480 | 2.520 | 4,399,346 | +0.06(+2.44%) |
Apr 25, 2023 | 2.500 | 2.530 | 2.420 | 2.460 | 6,595,256 | -0.07(-2.77%) |
Apr 24, 2023 | 2.580 | 2.620 | 2.520 | 2.530 | 5,625,543 | -0.08(-3.07%) |
Apr 21, 2023 | 2.660 | 2.680 | 2.560 | 2.610 | 5,759,155 | -0.09(-3.33%) |
Apr 20, 2023 | 2.700 | 2.730 | 2.670 | 2.700 | 2,823,765 | -0.03(-1.10%) |
Apr 19, 2023 | 2.750 | 2.780 | 2.720 | 2.730 | 3,315,016 | -0.08(-2.85%) |
Apr 18, 2023 | 2.860 | 2.890 | 2.750 | 2.810 | 4,096,101 | -0.05(-1.75%) |
Apr 17, 2023 | 2.870 | 2.880 | 2.790 | 2.860 | 3,915,283 | +0.02(+0.70%) |
Apr 14, 2023 | 2.930 | 2.950 | 2.800 | 2.840 | 3,374,786 | -0.07(-2.41%) |
Apr 13, 2023 | 2.830 | 2.950 | 2.800 | 2.910 | 4,759,021 | +0.10(+3.56%) |
Apr 12, 2023 | 2.860 | 2.880 | 2.740 | 2.810 | 5,109,577 | -0.06(-2.09%) |
Apr 11, 2023 | 2.780 | 2.870 | 2.770 | 2.870 | 4,012,705 | +0.10(+3.61%) |
Apr 10, 2023 | 2.700 | 2.790 | 2.670 | 2.770 | 3,455,412 | +0.08(+2.97%) |
Apr 06, 2023 | 2.700 | 2.720 | 2.615 | 2.690 | 4,818,542 | -0.01(-0.37%) |
Apr 05, 2023 | 2.790 | 2.820 | 2.660 | 2.700 | 4,976,959 | -0.14(-4.93%) |
Apr 04, 2023 | 2.980 | 3.000 | 2.770 | 2.840 | 6,180,919 | -0.14(-4.70%) |
Apr 03, 2023 | 2.940 | 2.990 | 2.880 | 2.980 | 4,892,793 | +0.10(+3.47%) |
Mar 31, 2023 | 2.960 | 2.970 | 2.860 | 2.880 | 4,631,090 | -0.02(-0.69%) |
Mar 30, 2023 | 2.940 | 3.010 | 2.860 | 2.900 | 7,295,961 | +0.02(+0.69%) |
Mar 29, 2023 | 2.880 | 3.000 | 2.840 | 2.880 | 7,180,297 | +0.04(+1.41%) |
Mar 28, 2023 | 2.800 | 2.870 | 2.750 | 2.840 | 7,148,896 | +0.02(+0.71%) |
Mar 27, 2023 | 2.780 | 2.840 | 2.720 | 2.820 | 6,978,230 | +0.09(+3.30%) |
Mar 24, 2023 | 2.510 | 2.760 | 2.360 | 2.730 | 22,796,092 | +0.01(+0.37%) |
Mar 23, 2023 | 3.060 | 3.140 | 2.700 | 2.720 | 37,091,532 | -0.47(-14.73%) |
Mar 22, 2023 | 3.320 | 3.390 | 3.160 | 3.190 | 5,528,531 | -0.14(-4.20%) |
Mar 21, 2023 | 3.280 | 3.365 | 3.250 | 3.330 | 4,272,056 | +0.08(+2.46%) |
Mar 20, 2023 | 3.300 | 3.350 | 3.240 | 3.250 | 5,071,891 | -0.04(-1.22%) |
Mar 17, 2023 | 3.200 | 3.360 | 3.110 | 3.290 | 21,111,656 | +0.07(+2.17%) |
Mar 16, 2023 | 3.230 | 3.280 | 3.160 | 3.220 | 7,026,668 | +0.01(+0.31%) |
Mar 15, 2023 | 3.220 | 3.260 | 3.090 | 3.210 | 8,822,112 | -0.09(-2.73%) |
Mar 14, 2023 | 3.400 | 3.460 | 3.280 | 3.300 | 6,885,772 | -0.08(-2.37%) |
Mar 13, 2023 | 3.170 | 3.440 | 3.125 | 3.380 | 10,570,670 | +0.17(+5.30%) |
Mar 10, 2023 | 3.330 | 3.380 | 3.210 | 3.210 | 9,911,523 | -0.12(-3.60%) |
Mar 09, 2023 | 3.360 | 3.410 | 3.290 | 3.330 | 9,421,635 | -0.04(-1.19%) |
Mar 08, 2023 | 3.380 | 3.390 | 3.290 | 3.370 | 7,643,295 | +0.03(+0.90%) |
Mar 07, 2023 | 3.530 | 3.550 | 3.320 | 3.340 | 9,785,504 | -0.21(-5.92%) |
Mar 06, 2023 | 3.720 | 3.730 | 3.540 | 3.550 | 7,267,872 | -0.19(-5.08%) |
Mar 03, 2023 | 3.610 | 3.760 | 3.560 | 3.740 | 6,926,532 | +0.11(+3.03%) |
Mar 02, 2023 | 3.690 | 3.690 | 3.600 | 3.630 | 4,211,857 | -0.09(-2.42%) |
Mar 01, 2023 | 3.700 | 3.770 | 3.670 | 3.720 | 4,871,525 | +0.02(+0.54%) |
Feb 28, 2023 | 3.680 | 3.710 | 3.600 | 3.700 | 5,082,609 | +0.04(+1.09%) |
Feb 27, 2023 | 3.600 | 3.700 | 3.540 | 3.660 | 4,452,983 | +0.12(+3.39%) |
Feb 24, 2023 | 3.510 | 3.590 | 3.490 | 3.540 | 5,421,804 | -0.04(-1.12%) |
Feb 23, 2023 | 3.590 | 3.630 | 3.500 | 3.580 | 4,446,607 | +0.05(+1.42%) |
Feb 22, 2023 | 3.590 | 3.640 | 3.500 | 3.530 | 6,193,188 | -0.01(-0.28%) |
Feb 21, 2023 | 3.850 | 3.880 | 3.520 | 3.540 | 10,845,934 | -0.37(-9.46%) |
Feb 17, 2023 | 3.970 | 3.980 | 3.860 | 3.910 | 5,868,539 | -0.06(-1.51%) |
Feb 16, 2023 | 3.990 | 4.100 | 3.970 | 3.970 | 5,314,753 | -0.07(-1.73%) |
Feb 15, 2023 | 3.940 | 4.040 | 3.910 | 4.040 | 5,036,208 | +0.07(+1.76%) |
Feb 14, 2023 | 3.880 | 4.020 | 3.835 | 3.970 | 6,199,370 | +0.06(+1.53%) |
Feb 13, 2023 | 3.990 | 4.030 | 3.890 | 3.910 | 3,875,697 | -0.11(-2.74%) |
Feb 10, 2023 | 3.950 | 4.040 | 3.895 | 4.020 | 4,659,539 | +0.04(+1.01%) |
Feb 09, 2023 | 3.860 | 4.100 | 3.860 | 3.980 | 12,708,716 | +0.19(+5.01%) |
Feb 08, 2023 | 3.890 | 3.920 | 3.790 | 3.790 | 4,371,951 | -0.10(-2.57%) |
Feb 07, 2023 | 3.830 | 3.890 | 3.750 | 3.890 | 7,027,564 | +0.06(+1.57%) |
Feb 06, 2023 | 3.900 | 3.949 | 3.760 | 3.830 | 8,816,400 | -0.17(-4.25%) |
Feb 03, 2023 | 4.180 | 4.220 | 3.980 | 4.000 | 9,241,401 | -0.19(-4.53%) |
Feb 02, 2023 | 4.150 | 4.298 | 4.010 | 4.190 | 10,229,038 | +0.06(+1.45%) |
Feb 01, 2023 | 4.010 | 4.170 | 3.875 | 4.130 | 10,251,467 | +0.10(+2.48%) |
Jan 31, 2023 | 4.080 | 4.200 | 4.000 | 4.030 | 10,306,609 | -0.06(-1.47%) |
Jan 30, 2023 | 3.910 | 4.280 | 3.900 | 4.090 | 10,980,831 | +0.02(+0.49%) |
Jan 27, 2023 | 3.960 | 4.180 | 3.930 | 4.070 | 11,197,967 | +0.12(+3.04%) |
Jan 26, 2023 | 4.000 | 4.050 | 3.850 | 3.950 | 10,642,286 | +0.00(+0.00%) |
Jan 25, 2023 | 3.780 | 4.050 | 3.745 | 3.950 | 23,038,696 | +0.06(+1.54%) |
Jan 24, 2023 | 3.830 | 3.920 | 3.820 | 3.890 | 4,018,396 | +0.02(+0.52%) |
Jan 23, 2023 | 3.790 | 3.900 | 3.769 | 3.870 | 5,214,015 | +0.12(+3.20%) |
Jan 20, 2023 | 3.630 | 3.840 | 3.620 | 3.750 | 7,865,372 | +0.10(+2.74%) |
Jan 19, 2023 | 3.540 | 3.700 | 3.460 | 3.650 | 5,558,502 | +0.05(+1.39%) |
Jan 18, 2023 | 3.770 | 3.860 | 3.580 | 3.600 | 6,098,087 | -0.17(-4.51%) |
Jan 17, 2023 | 3.900 | 3.960 | 3.725 | 3.770 | 5,712,123 | -0.17(-4.31%) |
Jan 13, 2023 | 3.900 | 3.960 | 3.880 | 3.940 | 4,262,191 | +0.00(+0.00%) |
Jan 12, 2023 | 3.980 | 3.980 | 3.840 | 3.940 | 4,205,063 | +0.00(+0.00%) |
Jan 11, 2023 | 4.000 | 4.040 | 3.900 | 3.940 | 4,969,031 | -0.04(-1.01%) |
Jan 10, 2023 | 3.860 | 4.000 | 3.830 | 3.980 | 7,298,276 | +0.06(+1.53%) |
Jan 09, 2023 | 3.940 | 4.030 | 3.900 | 3.920 | 7,735,904 | +0.01(+0.26%) |
Jan 06, 2023 | 3.710 | 3.930 | 3.710 | 3.910 | 6,533,824 | +0.20(+5.39%) |
Jan 05, 2023 | 3.630 | 3.730 | 3.560 | 3.710 | 4,286,245 | +0.05(+1.37%) |
Jan 04, 2023 | 3.760 | 3.820 | 3.640 | 3.660 | 5,815,781 | -0.09(-2.40%) |
Jan 03, 2023 | 3.870 | 3.935 | 3.730 | 3.750 | 5,982,137 | -0.13(-3.35%) |
Dec 30, 2022 | 3.750 | 3.880 | 3.720 | 3.880 | 7,017,619 | +0.06(+1.57%) |
Dec 29, 2022 | 3.670 | 3.870 | 3.655 | 3.820 | 6,151,582 | +0.14(+3.80%) |
Dec 28, 2022 | 3.660 | 3.710 | 3.590 | 3.680 | 5,169,437 | -0.11(-2.90%) |
Dec 27, 2022 | 3.660 | 3.830 | 3.660 | 3.790 | 4,117,349 | +0.06(+1.61%) |
Dec 23, 2022 | 3.600 | 3.740 | 3.560 | 3.730 | 4,973,787 | +0.10(+2.75%) |
Dec 22, 2022 | 3.570 | 3.720 | 3.510 | 3.630 | 11,005,939 | -0.06(-1.63%) |
Dec 21, 2022 | 3.480 | 3.690 | 3.470 | 3.690 | 8,998,976 | +0.23(+6.65%) |
Dec 20, 2022 | 3.250 | 3.500 | 3.250 | 3.460 | 11,367,116 | +0.29(+9.15%) |
Dec 19, 2022 | 3.240 | 3.250 | 3.100 | 3.170 | 8,092,017 | +0.03(+0.96%) |
Dec 16, 2022 | 3.120 | 3.250 | 3.020 | 3.140 | 42,212,944 | -0.09(-2.79%) |
Dec 15, 2022 | 3.270 | 3.300 | 3.200 | 3.230 | 8,816,283 | -0.10(-3.00%) |
Dec 14, 2022 | 3.370 | 3.430 | 3.260 | 3.330 | 8,737,237 | -0.08(-2.35%) |
Dec 13, 2022 | 3.650 | 3.660 | 3.355 | 3.410 | 12,014,467 | -0.09(-2.57%) |
Dec 12, 2022 | 3.480 | 3.620 | 3.450 | 3.500 | 8,718,609 | +0.14(+4.17%) |
Dec 09, 2022 | 3.460 | 3.550 | 3.340 | 3.360 | 5,957,531 | -0.10(-2.89%) |
Dec 08, 2022 | 3.370 | 3.520 | 3.370 | 3.460 | 8,739,830 | +0.10(+2.98%) |
Dec 07, 2022 | 3.350 | 3.440 | 3.305 | 3.360 | 7,907,929 | +0.01(+0.30%) |
Dec 06, 2022 | 3.560 | 3.580 | 3.300 | 3.350 | 7,464,504 | -0.20(-5.63%) |
Dec 05, 2022 | 3.800 | 3.890 | 3.530 | 3.550 | 9,638,536 | -0.18(-4.83%) |
Dec 02, 2022 | 3.650 | 3.730 | 3.580 | 3.730 | 5,340,500 | +0.05(+1.36%) |
Dec 01, 2022 | 3.880 | 3.940 | 3.660 | 3.680 | 5,001,454 | -0.20(-5.15%) |
Nov 30, 2022 | 3.670 | 3.880 | 3.640 | 3.880 | 7,346,913 | +0.22(+6.01%) |
Nov 29, 2022 | 3.630 | 3.725 | 3.630 | 3.660 | 4,685,247 | +0.05(+1.39%) |
Nov 28, 2022 | 3.760 | 3.795 | 3.600 | 3.610 | 5,476,545 | -0.24(-6.23%) |
Nov 25, 2022 | 3.840 | 3.870 | 3.790 | 3.850 | 2,615,210 | -0.03(-0.77%) |
Nov 23, 2022 | 3.810 | 3.880 | 3.760 | 3.880 | 4,222,008 | +0.04(+1.04%) |
Nov 22, 2022 | 3.800 | 3.890 | 3.790 | 3.840 | 5,226,813 | +0.06(+1.59%) |
Nov 21, 2022 | 3.810 | 3.855 | 3.660 | 3.780 | 6,235,359 | -0.09(-2.33%) |
Nov 18, 2022 | 3.910 | 3.940 | 3.770 | 3.870 | 5,153,527 | +0.05(+1.31%) |
Nov 17, 2022 | 3.810 | 3.860 | 3.750 | 3.820 | 7,286,944 | -0.06(-1.55%) |
Nov 16, 2022 | 4.050 | 4.080 | 3.850 | 3.880 | 7,024,649 | -0.24(-5.83%) |
Nov 15, 2022 | 4.100 | 4.200 | 4.010 | 4.120 | 7,948,561 | +0.06(+1.48%) |
Nov 14, 2022 | 4.010 | 4.120 | 3.960 | 4.060 | 7,404,691 | -0.01(-0.25%) |
Nov 11, 2022 | 4.000 | 4.170 | 3.955 | 4.070 | 9,369,232 | +0.14(+3.56%) |
Nov 10, 2022 | 3.850 | 3.990 | 3.785 | 3.930 | 9,954,892 | +0.31(+8.56%) |
Nov 09, 2022 | 3.960 | 3.990 | 3.610 | 3.620 | 11,027,600 | -0.38(-9.50%) |
Nov 08, 2022 | 3.980 | 4.125 | 3.910 | 4.000 | 9,816,392 | +0.02(+0.50%) |
Nov 07, 2022 | 3.900 | 4.010 | 3.735 | 3.980 | 8,958,442 | +0.13(+3.38%) |
Nov 04, 2022 | 3.850 | 3.980 | 3.730 | 3.850 | 7,774,980 | +0.11(+2.94%) |
Nov 03, 2022 | 3.700 | 3.940 | 3.690 | 3.740 | 7,369,515 | -0.02(-0.53%) |
Nov 02, 2022 | 4.140 | 3.750 | 3.760 | 13,730,740 | -0.36(-8.74%) | |
Nov 01, 2022 | 4.280 | 4.410 | 4.100 | 4.120 | 6,530,174 | -0.09(-2.14%) |
Oct 31, 2022 | 4.150 | 4.260 | 4.100 | 4.210 | 4,624,273 | -0.01(-0.24%) |
Oct 28, 2022 | 4.190 | 4.230 | 4.000 | 4.220 | 9,318,749 | +0.02(+0.48%) |
Oct 27, 2022 | 4.330 | 4.378 | 4.170 | 4.200 | 7,325,135 | -0.10(-2.33%) |
Oct 26, 2022 | 4.270 | 4.495 | 4.264 | 4.300 | 11,991,922 | +0.06(+1.42%) |
Oct 25, 2022 | 4.060 | 4.325 | 4.050 | 4.240 | 8,835,117 | +0.12(+2.91%) |
Oct 24, 2022 | 4.200 | 4.240 | 4.010 | 4.120 | 7,002,195 | -0.11(-2.60%) |
Oct 21, 2022 | 4.010 | 4.240 | 3.960 | 4.230 | 9,363,658 | +0.25(+6.28%) |
Oct 20, 2022 | 4.010 | 4.178 | 3.960 | 3.980 | 7,776,812 | -0.04(-1.00%) |
Oct 19, 2022 | 3.940 | 4.060 | 3.910 | 4.020 | 7,851,475 | +0.06(+1.52%) |
Oct 18, 2022 | 3.970 | 4.070 | 3.810 | 3.960 | 9,185,686 | +0.07(+1.80%) |
Oct 17, 2022 | 3.670 | 4.000 | 3.670 | 3.890 | 9,708,695 | +0.29(+8.06%) |
Oct 14, 2022 | 3.870 | 3.938 | 3.600 | 3.600 | 9,349,693 | -0.25(-6.49%) |
Oct 13, 2022 | 3.560 | 3.890 | 3.480 | 3.850 | 10,411,378 | +0.19(+5.19%) |
Oct 12, 2022 | 3.900 | 3.900 | 3.520 | 3.660 | 11,872,894 | -0.18(-4.69%) |
Oct 11, 2022 | 3.660 | 3.960 | 3.630 | 3.840 | 7,051,832 | +0.13(+3.50%) |
Oct 10, 2022 | 3.900 | 3.940 | 3.590 | 3.710 | 9,594,015 | -0.28(-7.02%) |
Oct 07, 2022 | 3.960 | 4.110 | 3.870 | 3.990 | 10,402,798 | -0.03(-0.75%) |
Oct 06, 2022 | 3.980 | 4.160 | 3.966 | 4.020 | 6,817,255 | -0.04(-0.99%) |
Oct 05, 2022 | 3.900 | 4.060 | 3.845 | 4.060 | 5,919,272 | +0.05(+1.25%) |
Oct 04, 2022 | 4.030 | 4.065 | 3.830 | 4.010 | 12,285,822 | +0.19(+4.97%) |
Oct 03, 2022 | 3.640 | 3.830 | 3.590 | 3.820 | 8,440,693 | +0.32(+9.14%) |
Sep 30, 2022 | 3.530 | 3.665 | 3.445 | 3.500 | 10,010,604 | -0.07(-1.96%) |
Sep 29, 2022 | 3.620 | 3.655 | 3.500 | 3.570 | 5,623,789 | -0.13(-3.51%) |
Sep 28, 2022 | 3.470 | 3.740 | 3.402 | 3.700 | 10,870,867 | +0.27(+7.87%) |
Sep 27, 2022 | 3.380 | 3.500 | 3.310 | 3.430 | 9,443,156 | +0.21(+6.52%) |
Sep 26, 2022 | 3.210 | 3.400 | 3.180 | 3.220 | 7,326,568 | -0.06(-1.83%) |
Sep 23, 2022 | 3.500 | 3.500 | 3.200 | 3.280 | 14,389,628 | -0.27(-7.61%) |
Sep 22, 2022 | 3.670 | 3.745 | 3.540 | 3.550 | 7,125,130 | -0.08(-2.20%) |
Sep 21, 2022 | 3.750 | 3.850 | 3.615 | 3.630 | 8,140,486 | -0.09(-2.42%) |
Sep 20, 2022 | 3.820 | 3.900 | 3.670 | 3.720 | 7,296,793 | -0.18(-4.62%) |
Sep 19, 2022 | 3.820 | 3.920 | 3.710 | 3.900 | 8,856,148 | +0.02(+0.52%) |
Sep 16, 2022 | 3.750 | 3.910 | 3.650 | 3.880 | 19,674,548 | +0.06(+1.57%) |
Sep 15, 2022 | 4.120 | 4.125 | 3.780 | 3.820 | 11,383,286 | -0.31(-7.51%) |
Sep 14, 2022 | 4.100 | 4.230 | 4.030 | 4.130 | 10,445,479 | +0.04(+0.98%) |
Sep 13, 2022 | 4.180 | 4.370 | 4.070 | 4.090 | 12,229,968 | -0.32(-7.26%) |
Sep 12, 2022 | 4.550 | 4.570 | 4.325 | 4.410 | 8,021,166 | -0.03(-0.68%) |
Sep 09, 2022 | 4.470 | 4.620 | 4.375 | 4.440 | 15,597,464 | +0.07(+1.60%) |
Sep 08, 2022 | 4.150 | 4.420 | 4.130 | 4.370 | 11,897,626 | +0.15(+3.55%) |
Sep 07, 2022 | 4.310 | 4.310 | 4.005 | 4.220 | 9,502,772 | +0.02(+0.48%) |
Sep 06, 2022 | 4.360 | 4.585 | 4.180 | 4.200 | 14,981,352 | +0.06(+1.45%) |
Sep 02, 2022 | 4.400 | 4.420 | 4.120 | 4.140 | 8,678,616 | -0.08(-1.90%) |
Sep 01, 2022 | 4.410 | 4.440 | 4.060 | 4.220 | 12,806,259 | -0.30(-6.64%) |
Aug 31, 2022 | 4.400 | 4.650 | 4.370 | 4.520 | 16,695,236 | +0.00(+0.00%) |
Aug 30, 2022 | 4.500 | 4.575 | 4.200 | 4.520 | 17,376,528 | +0.05(+1.12%) |
Aug 29, 2022 | 3.820 | 4.495 | 3.765 | 4.470 | 20,903,602 | +0.55(+14.03%) |
Aug 26, 2022 | 4.080 | 4.085 | 3.880 | 3.920 | 10,135,309 | -0.21(-5.08%) |
Aug 25, 2022 | 4.280 | 4.390 | 3.930 | 4.130 | 14,950,865 | -0.13(-3.05%) |
Aug 24, 2022 | 3.840 | 4.290 | 3.830 | 4.260 | 28,351,880 | +0.59(+16.08%) |
Aug 23, 2022 | 3.460 | 3.700 | 3.430 | 3.670 | 8,905,719 | +0.29(+8.58%) |
Aug 22, 2022 | 3.400 | 3.450 | 3.330 | 3.380 | 6,740,713 | -0.15(-4.25%) |
Aug 19, 2022 | 3.620 | 3.640 | 3.420 | 3.530 | 12,772,905 | -0.21(-5.61%) |
Aug 18, 2022 | 3.720 | 3.750 | 3.620 | 3.740 | 6,732,641 | +0.08(+2.19%) |
Aug 17, 2022 | 3.900 | 3.920 | 3.620 | 3.660 | 11,665,544 | -0.30(-7.58%) |
Aug 16, 2022 | 4.110 | 4.120 | 3.860 | 3.960 | 9,728,171 | -0.17(-4.12%) |
Aug 15, 2022 | 4.200 | 4.200 | 4.000 | 4.130 | 6,422,926 | -0.19(-4.40%) |
Aug 12, 2022 | 4.340 | 4.430 | 4.200 | 4.320 | 6,528,335 | +0.04(+0.93%) |
Aug 11, 2022 | 4.330 | 4.460 | 4.270 | 4.280 | 6,856,887 | +0.02(+0.47%) |
Aug 10, 2022 | 4.200 | 4.290 | 4.085 | 4.260 | 5,418,455 | +0.14(+3.40%) |
Aug 09, 2022 | 4.190 | 4.370 | 4.060 | 4.120 | 7,956,875 | -0.12(-2.83%) |
Aug 08, 2022 | 4.150 | 4.260 | 4.080 | 4.240 | 8,812,556 | -0.02(-0.47%) |
Aug 05, 2022 | 4.060 | 4.370 | 4.025 | 4.260 | 6,462,832 | +0.11(+2.65%) |
Aug 04, 2022 | 4.190 | 4.240 | 4.110 | 4.150 | 5,499,799 | -0.03(-0.72%) |
Aug 03, 2022 | 4.250 | 4.270 | 4.050 | 4.180 | 6,591,800 | +0.01(+0.24%) |
Aug 02, 2022 | 4.030 | 4.245 | 4.020 | 4.170 | 7,017,171 | +0.12(+2.96%) |
Aug 01, 2022 | 4.100 | 4.120 | 3.940 | 4.050 | 5,489,253 | -0.15(-3.57%) |
Jul 29, 2022 | 4.000 | 4.250 | 3.970 | 4.200 | 13,789,299 | +0.22(+5.53%) |
Jul 28, 2022 | 3.950 | 3.990 | 3.680 | 3.980 | 8,679,723 | +0.10(+2.58%) |
Jul 27, 2022 | 3.640 | 3.900 | 3.550 | 3.880 | 9,524,673 | +0.37(+10.54%) |
Jul 26, 2022 | 3.630 | 3.670 | 3.442 | 3.510 | 6,070,547 | -0.05(-1.40%) |
Jul 25, 2022 | 3.440 | 3.570 | 3.240 | 3.560 | 9,701,606 | +0.33(+10.22%) |
Jul 22, 2022 | 3.510 | 3.560 | 3.230 | 3.230 | 7,700,873 | -0.26(-7.45%) |
Jul 21, 2022 | 3.600 | 3.640 | 3.410 | 3.490 | 7,463,014 | -0.21(-5.68%) |
Jul 20, 2022 | 3.600 | 3.700 | 3.495 | 3.700 | 6,962,731 | +0.11(+3.06%) |
Jul 19, 2022 | 3.460 | 3.605 | 3.390 | 3.590 | 6,891,530 | +0.17(+4.97%) |
Jul 18, 2022 | 3.480 | 3.590 | 3.395 | 3.420 | 6,363,141 | +0.05(+1.48%) |
Jul 15, 2022 | 3.370 | 3.420 | 3.190 | 3.370 | 5,949,613 | +0.08(+2.43%) |
Jul 14, 2022 | 3.190 | 3.320 | 3.070 | 3.290 | 6,365,861 | +0.02(+0.61%) |
Jul 13, 2022 | 3.170 | 3.335 | 3.140 | 3.270 | 4,322,069 | +0.03(+0.93%) |
Jul 12, 2022 | 3.250 | 3.340 | 3.130 | 3.240 | 5,226,418 | -0.01(-0.31%) |
Jul 11, 2022 | 3.280 | 3.340 | 3.230 | 3.250 | 5,761,490 | -0.17(-4.97%) |
Jul 08, 2022 | 3.340 | 3.500 | 3.303 | 3.420 | 5,630,677 | +0.04(+1.18%) |
Jul 07, 2022 | 3.100 | 3.400 | 3.090 | 3.380 | 9,931,088 | +0.35(+11.55%) |
Jul 06, 2022 | 3.160 | 3.210 | 2.920 | 3.030 | 9,837,537 | -0.05(-1.62%) |
Jul 05, 2022 | 3.130 | 3.200 | 3.000 | 3.080 | 10,777,713 | -0.23(-6.95%) |
Jul 01, 2022 | 3.030 | 3.330 | 3.020 | 3.310 | 8,284,279 | +0.23(+7.47%) |
Jun 30, 2022 | 3.130 | 3.185 | 3.010 | 3.080 | 9,193,658 | -0.10(-3.14%) |
Jun 29, 2022 | 3.350 | 3.380 | 3.140 | 3.180 | 10,883,173 | -0.19(-5.64%) |
Jun 28, 2022 | 3.650 | 3.680 | 3.350 | 3.370 | 7,632,883 | -0.24(-6.65%) |
Jun 27, 2022 | 3.610 | 3.720 | 3.500 | 3.610 | 7,570,395 | +0.04(+1.12%) |
Jun 24, 2022 | 3.300 | 3.595 | 3.280 | 3.570 | 12,593,509 | +0.29(+8.84%) |
Jun 23, 2022 | 3.280 | 3.355 | 3.110 | 3.280 | 9,103,005 | +0.02(+0.61%) |
Jun 22, 2022 | 3.360 | 3.390 | 3.230 | 3.260 | 7,744,554 | -0.25(-7.12%) |
Jun 21, 2022 | 3.520 | 3.705 | 3.405 | 3.510 | 11,878,481 | +0.18(+5.41%) |
Jun 17, 2022 | 3.300 | 3.520 | 3.280 | 3.330 | 16,951,676 | +0.00(+0.00%) |
Jun 16, 2022 | 3.190 | 3.375 | 3.140 | 3.330 | 11,994,869 | -0.06(-1.77%) |
Jun 15, 2022 | 3.340 | 3.465 | 3.190 | 3.390 | 13,821,156 | +0.14(+4.31%) |
Jun 14, 2022 | 3.640 | 3.640 | 3.200 | 3.250 | 11,950,478 | -0.28(-7.93%) |
Jun 13, 2022 | 3.720 | 3.720 | 3.410 | 3.530 | 15,481,723 | -0.49(-12.19%) |
Jun 10, 2022 | 3.960 | 4.025 | 3.820 | 4.020 | 11,173,302 | -0.01(-0.25%) |
Jun 09, 2022 | 4.400 | 4.440 | 4.000 | 4.030 | 16,020,533 | -0.44(-9.84%) |
Jun 08, 2022 | 4.650 | 4.720 | 4.420 | 4.470 | 26,770,026 | -0.10(-2.19%) |
Jun 07, 2022 | 3.920 | 4.610 | 3.785 | 4.570 | 36,357,680 | +0.61(+15.40%) |
Jun 06, 2022 | 4.110 | 4.119 | 3.850 | 3.960 | 18,154,954 | +0.02(+0.51%) |
Jun 03, 2022 | 4.050 | 4.100 | 3.900 | 3.940 | 16,138,766 | -0.25(-5.97%) |
Jun 02, 2022 | 3.610 | 4.220 | 3.580 | 4.190 | 24,644,570 | +0.64(+18.03%) |
Jun 01, 2022 | 3.830 | 3.930 | 3.520 | 3.550 | 16,278,336 | -0.27(-7.07%) |
May 31, 2022 | 3.930 | 4.020 | 3.761 | 3.820 | 21,583,864 | -0.06(-1.55%) |
May 27, 2022 | 3.810 | 3.910 | 3.720 | 3.880 | 14,735,361 | +0.13(+3.47%) |
May 26, 2022 | 3.560 | 3.810 | 3.540 | 3.750 | 19,559,758 | +0.17(+4.75%) |
May 25, 2022 | 3.340 | 3.585 | 3.330 | 3.580 | 18,209,978 | +0.20(+5.92%) |
May 24, 2022 | 3.530 | 3.540 | 3.310 | 3.380 | 15,077,178 | -0.23(-6.37%) |
May 23, 2022 | 3.400 | 3.620 | 3.285 | 3.610 | 16,645,698 | +0.24(+7.12%) |
May 20, 2022 | 3.480 | 3.550 | 3.190 | 3.370 | 11,408,538 | -0.05(-1.46%) |
May 19, 2022 | 3.330 | 3.520 | 3.250 | 3.420 | 10,590,443 | +0.06(+1.79%) |
May 18, 2022 | 3.680 | 3.760 | 3.300 | 3.360 | 12,811,419 | -0.37(-9.92%) |
May 17, 2022 | 3.700 | 3.790 | 3.510 | 3.730 | 20,629,260 | +0.29(+8.43%) |
May 16, 2022 | 3.480 | 3.520 | 3.340 | 3.440 | 16,173,711 | +0.00(+0.00%) |
May 13, 2022 | 3.200 | 3.595 | 3.190 | 3.440 | 22,773,224 | +0.36(+11.69%) |
May 12, 2022 | 3.050 | 3.270 | 2.950 | 3.080 | 20,604,146 | -0.13(-4.05%) |
May 11, 2022 | 3.600 | 3.620 | 3.190 | 3.210 | 15,865,405 | -0.17(-5.03%) |
May 10, 2022 | 3.590 | 3.660 | 3.250 | 3.380 | 13,859,613 | -0.10(-2.87%) |
May 09, 2022 | 3.930 | 3.950 | 3.410 | 3.480 | 16,445,563 | -0.65(-15.74%) |
May 06, 2022 | 4.240 | 4.275 | 3.990 | 4.130 | 11,587,463 | -0.13(-3.05%) |
May 05, 2022 | 4.800 | 4.910 | 4.170 | 4.260 | 15,735,790 | -0.51(-10.69%) |
May 04, 2022 | 4.580 | 4.800 | 4.300 | 4.770 | 14,437,543 | +0.20(+4.38%) |
May 03, 2022 | 4.180 | 4.640 | 4.165 | 4.570 | 11,217,082 | +0.35(+8.29%) |