Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.120 | 2.225 | 2.090 | 2.190 | 1,256,025 | +0.03(+1.39%) |
Apr 27, 2023 | 2.020 | 2.190 | 2.015 | 2.160 | 2,234,070 | +0.16(+8.00%) |
Apr 26, 2023 | 2.060 | 2.075 | 1.990 | 2.000 | 726,866 | -0.06(-2.91%) |
Apr 25, 2023 | 2.110 | 2.160 | 2.040 | 2.060 | 863,891 | -0.10(-4.63%) |
Apr 24, 2023 | 2.120 | 2.200 | 2.115 | 2.160 | 1,373,273 | +0.04(+1.89%) |
Apr 21, 2023 | 2.080 | 2.130 | 2.065 | 2.120 | 1,186,828 | +0.04(+1.92%) |
Apr 20, 2023 | 2.090 | 2.110 | 2.065 | 2.080 | 587,865 | -0.02(-0.95%) |
Apr 19, 2023 | 2.010 | 2.110 | 2.000 | 2.100 | 1,004,131 | +0.06(+2.94%) |
Apr 18, 2023 | 2.080 | 2.130 | 2.020 | 2.040 | 796,385 | -0.04(-1.92%) |
Apr 17, 2023 | 2.070 | 2.090 | 2.010 | 2.080 | 1,007,308 | +0.01(+0.48%) |
Apr 14, 2023 | 2.220 | 2.220 | 2.040 | 2.070 | 1,047,207 | -0.12(-5.48%) |
Apr 13, 2023 | 2.190 | 2.240 | 2.180 | 2.190 | 768,526 | +0.01(+0.46%) |
Apr 12, 2023 | 2.310 | 2.350 | 2.180 | 2.180 | 769,387 | -0.08(-3.54%) |
Apr 11, 2023 | 2.280 | 2.330 | 2.240 | 2.260 | 1,480,903 | +0.00(+0.00%) |
Apr 10, 2023 | 2.250 | 2.290 | 2.230 | 2.260 | 651,500 | -0.01(-0.44%) |
Apr 06, 2023 | 2.230 | 2.300 | 2.200 | 2.270 | 628,632 | +0.06(+2.71%) |
Apr 05, 2023 | 2.280 | 2.290 | 2.200 | 2.210 | 1,209,409 | -0.12(-5.15%) |
Apr 04, 2023 | 2.360 | 2.360 | 2.240 | 2.330 | 1,560,626 | +0.02(+0.87%) |
Apr 03, 2023 | 2.310 | 2.330 | 2.275 | 2.310 | 698,865 | -0.05(-2.12%) |
Mar 31, 2023 | 2.290 | 2.385 | 2.264 | 2.360 | 1,882,950 | +0.12(+5.36%) |
Mar 30, 2023 | 2.360 | 2.380 | 2.200 | 2.240 | 1,375,916 | -0.09(-3.86%) |
Mar 29, 2023 | 2.290 | 2.340 | 2.255 | 2.330 | 1,173,118 | +0.08(+3.56%) |
Mar 28, 2023 | 2.320 | 2.370 | 2.240 | 2.250 | 1,000,072 | -0.09(-3.85%) |
Mar 27, 2023 | 2.300 | 2.370 | 2.280 | 2.340 | 1,112,487 | +0.09(+4.00%) |
Mar 24, 2023 | 2.200 | 2.280 | 2.180 | 2.250 | 1,126,812 | +0.01(+0.45%) |
Mar 23, 2023 | 2.200 | 2.289 | 2.150 | 2.240 | 2,012,851 | -0.09(-3.86%) |
Mar 22, 2023 | 2.440 | 2.440 | 2.320 | 2.330 | 1,192,811 | -0.12(-4.90%) |
Mar 21, 2023 | 2.360 | 2.460 | 2.320 | 2.450 | 1,544,819 | +0.10(+4.26%) |
Mar 20, 2023 | 2.370 | 2.370 | 2.270 | 2.350 | 1,790,738 | -0.03(-1.26%) |
Mar 17, 2023 | 2.510 | 2.540 | 2.280 | 2.380 | 3,133,759 | -0.12(-4.80%) |
Mar 16, 2023 | 2.420 | 2.530 | 2.370 | 2.500 | 1,855,331 | +0.04(+1.63%) |
Mar 15, 2023 | 2.420 | 2.480 | 2.410 | 2.460 | 2,119,436 | -0.03(-1.20%) |
Mar 14, 2023 | 2.550 | 2.570 | 2.470 | 2.490 | 1,336,534 | +0.03(+1.22%) |
Mar 13, 2023 | 2.300 | 2.510 | 2.300 | 2.460 | 1,411,436 | +0.11(+4.68%) |
Mar 10, 2023 | 2.480 | 2.485 | 2.290 | 2.350 | 1,401,990 | -0.15(-6.00%) |
Mar 09, 2023 | 2.640 | 2.640 | 2.490 | 2.500 | 1,021,924 | -0.12(-4.58%) |
Mar 08, 2023 | 2.590 | 2.675 | 2.550 | 2.620 | 1,031,654 | +0.02(+0.77%) |
Mar 07, 2023 | 2.660 | 2.705 | 2.590 | 2.600 | 791,723 | -0.06(-2.26%) |
Mar 06, 2023 | 2.780 | 2.800 | 2.650 | 2.660 | 1,149,937 | -0.15(-5.34%) |
Mar 03, 2023 | 2.730 | 2.855 | 2.700 | 2.810 | 1,795,961 | +0.09(+3.31%) |
Mar 02, 2023 | 2.800 | 2.800 | 2.670 | 2.720 | 1,576,233 | -0.04(-1.45%) |
Mar 01, 2023 | 2.800 | 2.870 | 2.705 | 2.760 | 1,948,830 | -0.03(-1.08%) |
Feb 28, 2023 | 2.860 | 2.930 | 2.765 | 2.790 | 1,844,249 | -0.11(-3.79%) |
Feb 27, 2023 | 2.930 | 2.970 | 2.765 | 2.900 | 1,883,623 | -0.13(-4.29%) |
Feb 24, 2023 | 3.020 | 3.065 | 2.910 | 3.030 | 1,763,339 | -0.09(-2.88%) |
Feb 23, 2023 | 3.250 | 3.260 | 2.900 | 3.120 | 3,826,884 | -0.50(-13.81%) |
Feb 22, 2023 | 3.590 | 3.710 | 3.570 | 3.620 | 1,780,854 | +0.03(+0.84%) |
Feb 21, 2023 | 3.670 | 3.710 | 3.550 | 3.590 | 660,231 | -0.18(-4.77%) |
Feb 17, 2023 | 3.880 | 3.880 | 3.680 | 3.770 | 560,589 | -0.08(-2.08%) |
Feb 16, 2023 | 3.800 | 3.925 | 3.740 | 3.850 | 852,621 | -0.04(-1.03%) |
Feb 15, 2023 | 3.720 | 3.890 | 3.710 | 3.890 | 869,720 | +0.17(+4.57%) |
Feb 14, 2023 | 3.670 | 3.785 | 3.610 | 3.720 | 969,864 | +0.01(+0.27%) |
Feb 13, 2023 | 3.620 | 3.735 | 3.550 | 3.710 | 689,704 | +0.09(+2.49%) |
Feb 10, 2023 | 3.690 | 3.720 | 3.575 | 3.620 | 986,440 | -0.09(-2.43%) |
Feb 09, 2023 | 3.900 | 3.950 | 3.660 | 3.710 | 845,048 | -0.16(-4.13%) |
Feb 08, 2023 | 3.880 | 3.950 | 3.840 | 3.870 | 591,201 | -0.07(-1.78%) |
Feb 07, 2023 | 3.870 | 3.955 | 3.795 | 3.940 | 645,860 | +0.11(+2.87%) |
Feb 06, 2023 | 3.960 | 3.970 | 3.780 | 3.830 | 1,361,211 | -0.20(-4.96%) |
Feb 03, 2023 | 4.130 | 4.275 | 4.000 | 4.030 | 1,405,186 | -0.11(-2.66%) |
Feb 02, 2023 | 4.090 | 4.230 | 4.075 | 4.140 | 2,978,715 | +0.13(+3.24%) |
Feb 01, 2023 | 3.950 | 4.025 | 3.830 | 4.010 | 1,556,662 | +0.04(+1.01%) |
Jan 31, 2023 | 3.840 | 4.025 | 3.840 | 3.970 | 2,216,754 | +0.12(+3.12%) |
Jan 30, 2023 | 3.940 | 4.070 | 3.790 | 3.850 | 1,496,633 | -0.17(-4.23%) |
Jan 27, 2023 | 3.770 | 4.050 | 3.760 | 4.020 | 796,422 | +0.26(+6.91%) |
Jan 26, 2023 | 3.900 | 3.940 | 3.675 | 3.760 | 1,260,496 | -0.10(-2.59%) |
Jan 25, 2023 | 3.630 | 3.875 | 3.570 | 3.860 | 1,569,215 | +0.17(+4.61%) |
Jan 24, 2023 | 3.860 | 3.916 | 3.680 | 3.690 | 735,252 | -0.18(-4.65%) |
Jan 23, 2023 | 3.800 | 3.880 | 3.691 | 3.870 | 1,699,247 | +0.08(+2.11%) |
Jan 20, 2023 | 3.780 | 3.845 | 3.680 | 3.790 | 772,340 | +0.07(+1.88%) |
Jan 19, 2023 | 3.710 | 3.805 | 3.665 | 3.720 | 620,579 | -0.07(-1.85%) |
Jan 18, 2023 | 3.930 | 3.965 | 3.750 | 3.790 | 1,168,110 | -0.12(-3.07%) |
Jan 17, 2023 | 3.880 | 3.950 | 3.785 | 3.910 | 814,962 | -0.01(-0.26%) |
Jan 13, 2023 | 3.780 | 3.960 | 3.740 | 3.920 | 707,617 | +0.08(+2.08%) |
Jan 12, 2023 | 3.690 | 3.850 | 3.550 | 3.840 | 853,428 | +0.20(+5.49%) |
Jan 11, 2023 | 3.480 | 3.680 | 3.445 | 3.640 | 1,361,916 | +0.15(+4.30%) |
Jan 10, 2023 | 3.390 | 3.520 | 3.350 | 3.490 | 767,410 | +0.11(+3.25%) |
Jan 09, 2023 | 3.360 | 3.500 | 3.320 | 3.380 | 853,059 | +0.05(+1.50%) |
Jan 06, 2023 | 3.280 | 3.330 | 3.110 | 3.330 | 1,068,810 | +0.09(+2.78%) |
Jan 05, 2023 | 3.270 | 3.309 | 3.095 | 3.240 | 1,278,130 | -0.07(-2.11%) |
Jan 04, 2023 | 3.000 | 3.340 | 3.000 | 3.310 | 3,369,306 | +0.49(+17.38%) |
Jan 03, 2023 | 2.900 | 2.940 | 2.740 | 2.820 | 1,544,960 | -0.01(-0.35%) |
Dec 30, 2022 | 2.830 | 2.855 | 2.730 | 2.830 | 2,084,886 | -0.07(-2.41%) |
Dec 29, 2022 | 2.850 | 3.000 | 2.790 | 2.900 | 2,520,809 | +0.11(+3.94%) |
Dec 28, 2022 | 2.800 | 2.880 | 2.750 | 2.790 | 2,673,432 | -0.03(-1.06%) |
Dec 27, 2022 | 3.050 | 3.090 | 2.800 | 2.820 | 1,690,563 | -0.26(-8.44%) |
Dec 23, 2022 | 3.180 | 3.245 | 3.050 | 3.080 | 907,175 | -0.14(-4.35%) |
Dec 22, 2022 | 3.160 | 3.235 | 3.050 | 3.220 | 2,317,724 | -0.01(-0.31%) |
Dec 21, 2022 | 3.140 | 3.310 | 3.110 | 3.230 | 2,485,020 | +0.09(+2.87%) |
Dec 20, 2022 | 3.060 | 3.180 | 3.010 | 3.140 | 2,673,159 | +0.04(+1.29%) |
Dec 19, 2022 | 3.270 | 3.270 | 3.055 | 3.100 | 2,299,615 | -0.20(-6.06%) |
Dec 16, 2022 | 3.150 | 3.320 | 3.100 | 3.300 | 3,162,842 | +0.14(+4.43%) |
Dec 15, 2022 | 3.290 | 3.330 | 3.155 | 3.160 | 2,654,121 | -0.18(-5.39%) |
Dec 14, 2022 | 3.360 | 3.450 | 3.290 | 3.340 | 2,039,145 | -0.02(-0.60%) |
Dec 13, 2022 | 3.460 | 3.585 | 3.300 | 3.360 | 1,496,193 | +0.10(+3.07%) |
Dec 12, 2022 | 3.280 | 3.310 | 3.170 | 3.260 | 1,061,611 | -0.01(-0.31%) |
Dec 09, 2022 | 3.280 | 3.360 | 3.250 | 3.270 | 846,865 | -0.06(-1.80%) |
Dec 08, 2022 | 3.350 | 3.480 | 3.260 | 3.330 | 823,640 | +0.00(+0.00%) |
Dec 07, 2022 | 3.500 | 3.580 | 3.200 | 3.330 | 1,851,479 | -0.23(-6.46%) |
Dec 06, 2022 | 3.710 | 3.710 | 3.540 | 3.560 | 1,082,830 | -0.19(-5.07%) |
Dec 05, 2022 | 3.860 | 3.890 | 3.720 | 3.750 | 969,587 | -0.08(-2.09%) |
Dec 02, 2022 | 3.660 | 3.830 | 3.610 | 3.830 | 645,985 | +0.06(+1.59%) |
Dec 01, 2022 | 3.640 | 3.800 | 3.620 | 3.770 | 1,043,129 | +0.12(+3.29%) |
Nov 30, 2022 | 3.440 | 3.655 | 3.315 | 3.650 | 1,365,281 | +0.20(+5.80%) |
Nov 29, 2022 | 3.470 | 3.605 | 3.430 | 3.450 | 601,356 | +0.04(+1.17%) |
Nov 28, 2022 | 3.600 | 3.740 | 3.330 | 3.410 | 1,744,189 | -0.30(-8.09%) |
Nov 25, 2022 | 3.840 | 3.855 | 3.675 | 3.710 | 344,851 | -0.11(-2.88%) |
Nov 23, 2022 | 3.710 | 3.840 | 3.650 | 3.820 | 3,791,599 | +0.09(+2.41%) |
Nov 22, 2022 | 3.670 | 3.780 | 3.610 | 3.730 | 675,237 | +0.04(+1.08%) |
Nov 21, 2022 | 3.720 | 3.805 | 3.660 | 3.690 | 909,056 | -0.06(-1.60%) |
Nov 18, 2022 | 3.960 | 3.960 | 3.730 | 3.750 | 1,204,558 | -0.10(-2.60%) |
Nov 17, 2022 | 3.830 | 3.885 | 3.765 | 3.850 | 1,212,365 | -0.06(-1.53%) |
Nov 16, 2022 | 4.120 | 4.145 | 3.860 | 3.910 | 1,245,457 | -0.26(-6.24%) |
Nov 15, 2022 | 4.250 | 4.395 | 4.135 | 4.170 | 1,727,746 | +0.06(+1.46%) |
Nov 14, 2022 | 4.120 | 4.297 | 4.050 | 4.110 | 1,950,004 | -0.06(-1.44%) |
Nov 11, 2022 | 3.890 | 4.200 | 3.820 | 4.170 | 2,402,718 | +0.23(+5.84%) |
Nov 10, 2022 | 3.900 | 4.000 | 3.820 | 3.940 | 1,896,652 | +0.28(+7.65%) |
Nov 09, 2022 | 3.530 | 3.810 | 3.480 | 3.660 | 2,575,428 | +0.11(+3.10%) |
Nov 08, 2022 | 3.820 | 3.930 | 3.485 | 3.550 | 2,228,954 | -0.14(-3.79%) |
Nov 07, 2022 | 3.670 | 3.720 | 3.600 | 3.690 | 1,743,828 | +0.06(+1.65%) |
Nov 04, 2022 | 3.760 | 3.770 | 3.545 | 3.630 | 2,001,880 | -0.12(-3.20%) |
Nov 03, 2022 | 3.780 | 3.810 | 3.600 | 3.750 | 1,268,817 | -0.10(-2.60%) |
Nov 02, 2022 | 4.000 | 3.840 | 3.850 | 1,384,582 | -0.18(-4.47%) | |
Nov 01, 2022 | 4.150 | 4.165 | 3.955 | 4.030 | 1,162,578 | -0.06(-1.47%) |
Oct 31, 2022 | 4.000 | 4.140 | 3.905 | 4.090 | 1,290,062 | +0.08(+2.00%) |
Oct 28, 2022 | 3.810 | 4.030 | 3.720 | 4.010 | 956,950 | +0.19(+4.97%) |
Oct 27, 2022 | 3.900 | 3.965 | 3.780 | 3.820 | 1,371,687 | +0.01(+0.26%) |
Oct 26, 2022 | 3.810 | 3.915 | 3.780 | 3.810 | 595,197 | -0.03(-0.78%) |
Oct 25, 2022 | 3.590 | 3.860 | 3.590 | 3.840 | 989,484 | +0.25(+6.96%) |
Oct 24, 2022 | 3.600 | 3.650 | 3.412 | 3.590 | 1,124,768 | -0.01(-0.28%) |
Oct 21, 2022 | 3.660 | 3.670 | 3.495 | 3.600 | 916,099 | -0.02(-0.55%) |
Oct 20, 2022 | 3.550 | 3.680 | 3.520 | 3.620 | 934,434 | +0.09(+2.55%) |
Oct 19, 2022 | 3.560 | 3.660 | 3.490 | 3.530 | 1,360,742 | -0.11(-3.02%) |
Oct 18, 2022 | 3.600 | 3.750 | 3.560 | 3.640 | 1,280,913 | +0.14(+4.00%) |
Oct 17, 2022 | 3.480 | 3.550 | 3.450 | 3.500 | 1,117,978 | +0.12(+3.55%) |
Oct 14, 2022 | 3.610 | 3.620 | 3.370 | 3.380 | 967,294 | -0.20(-5.59%) |
Oct 13, 2022 | 3.410 | 3.620 | 3.270 | 3.580 | 2,049,911 | +0.05(+1.42%) |
Oct 12, 2022 | 3.900 | 3.910 | 3.490 | 3.530 | 2,767,560 | -0.40(-10.18%) |
Oct 11, 2022 | 3.780 | 4.065 | 3.780 | 3.930 | 1,366,178 | +0.11(+2.88%) |
Oct 10, 2022 | 3.800 | 3.900 | 3.685 | 3.820 | 1,113,331 | +0.02(+0.53%) |
Oct 07, 2022 | 3.990 | 4.050 | 3.770 | 3.800 | 822,973 | -0.27(-6.63%) |
Oct 06, 2022 | 4.040 | 4.130 | 3.965 | 4.070 | 635,678 | +0.00(+0.00%) |
Oct 05, 2022 | 3.930 | 4.080 | 3.875 | 4.070 | 1,316,254 | +0.05(+1.24%) |
Oct 04, 2022 | 3.900 | 4.055 | 3.870 | 4.020 | 1,417,257 | +0.18(+4.69%) |
Oct 03, 2022 | 3.650 | 3.865 | 3.530 | 3.840 | 1,543,148 | +0.25(+6.96%) |
Sep 30, 2022 | 3.660 | 3.810 | 3.590 | 3.590 | 1,430,603 | -0.07(-1.91%) |
Sep 29, 2022 | 3.700 | 3.770 | 3.565 | 3.660 | 875,257 | -0.14(-3.68%) |
Sep 28, 2022 | 3.560 | 3.825 | 3.570 | 3.800 | 1,099,582 | +0.22(+6.15%) |
Sep 27, 2022 | 3.600 | 3.655 | 3.520 | 3.580 | 1,249,575 | +0.03(+0.85%) |
Sep 26, 2022 | 3.450 | 3.650 | 3.450 | 3.550 | 1,351,410 | +0.01(+0.28%) |
Sep 23, 2022 | 3.680 | 3.725 | 3.430 | 3.540 | 1,683,562 | -0.18(-4.84%) |
Sep 22, 2022 | 3.700 | 3.750 | 3.610 | 3.720 | 1,192,421 | -0.01(-0.27%) |
Sep 21, 2022 | 3.840 | 3.860 | 3.680 | 3.730 | 1,405,573 | -0.06(-1.58%) |
Sep 20, 2022 | 3.750 | 3.870 | 3.720 | 3.790 | 1,206,891 | +0.01(+0.26%) |
Sep 19, 2022 | 3.890 | 3.930 | 3.770 | 3.780 | 1,287,052 | -0.19(-4.79%) |
Sep 16, 2022 | 3.940 | 4.015 | 3.840 | 3.970 | 3,575,246 | -0.08(-1.98%) |
Sep 15, 2022 | 4.040 | 4.225 | 4.000 | 4.050 | 1,506,680 | -0.05(-1.22%) |
Sep 14, 2022 | 4.020 | 4.130 | 3.950 | 4.100 | 1,623,911 | +0.07(+1.74%) |
Sep 13, 2022 | 4.070 | 4.140 | 3.935 | 4.030 | 1,918,166 | -0.22(-5.18%) |
Sep 12, 2022 | 4.310 | 4.380 | 4.200 | 4.250 | 912,591 | -0.08(-1.85%) |
Sep 09, 2022 | 4.410 | 4.440 | 4.310 | 4.330 | 1,291,822 | -0.04(-0.92%) |
Sep 08, 2022 | 3.970 | 4.400 | 3.960 | 4.370 | 1,388,855 | +0.32(+7.90%) |
Sep 07, 2022 | 4.170 | 4.205 | 3.879 | 4.050 | 2,245,673 | -0.28(-6.47%) |
Sep 06, 2022 | 4.350 | 4.530 | 4.300 | 4.330 | 1,301,632 | -0.02(-0.46%) |
Sep 02, 2022 | 4.380 | 4.440 | 4.225 | 4.350 | 1,184,533 | +0.02(+0.46%) |
Sep 01, 2022 | 4.460 | 4.480 | 4.180 | 4.330 | 1,251,921 | -0.22(-4.84%) |
Aug 31, 2022 | 4.460 | 4.560 | 4.430 | 4.550 | 658,705 | +0.12(+2.71%) |
Aug 30, 2022 | 4.580 | 4.650 | 4.380 | 4.430 | 736,061 | -0.09(-1.99%) |
Aug 29, 2022 | 4.450 | 4.625 | 4.430 | 4.520 | 940,563 | -0.01(-0.22%) |
Aug 26, 2022 | 4.710 | 4.740 | 4.510 | 4.530 | 832,507 | -0.17(-3.62%) |
Aug 25, 2022 | 4.650 | 4.710 | 4.490 | 4.700 | 1,292,390 | +0.27(+6.09%) |
Aug 24, 2022 | 4.360 | 4.555 | 4.320 | 4.430 | 709,592 | +0.09(+2.07%) |
Aug 23, 2022 | 4.370 | 4.460 | 4.300 | 4.340 | 653,349 | -0.06(-1.36%) |
Aug 22, 2022 | 4.320 | 4.410 | 4.300 | 4.400 | 1,074,865 | +0.03(+0.69%) |
Aug 19, 2022 | 4.580 | 4.640 | 4.365 | 4.370 | 961,894 | -0.28(-6.02%) |
Aug 18, 2022 | 4.630 | 4.680 | 4.540 | 4.650 | 1,069,691 | -0.05(-1.06%) |
Aug 17, 2022 | 5.070 | 5.100 | 4.690 | 4.700 | 1,747,101 | -0.52(-9.96%) |
Aug 16, 2022 | 5.290 | 5.300 | 5.115 | 5.220 | 1,291,864 | -0.08(-1.51%) |
Aug 15, 2022 | 5.150 | 5.375 | 5.080 | 5.300 | 1,560,486 | +0.15(+2.91%) |
Aug 12, 2022 | 5.040 | 5.170 | 4.970 | 5.150 | 1,893,586 | +0.14(+2.79%) |
Aug 11, 2022 | 5.150 | 5.425 | 4.990 | 5.010 | 1,224,629 | -0.10(-1.96%) |
Aug 10, 2022 | 5.060 | 5.125 | 4.940 | 5.110 | 1,473,529 | +0.23(+4.71%) |
Aug 09, 2022 | 5.070 | 5.150 | 4.795 | 4.880 | 1,495,480 | -0.28(-5.43%) |
Aug 08, 2022 | 5.000 | 5.270 | 4.810 | 5.160 | 2,957,164 | +0.17(+3.41%) |
Aug 05, 2022 | 4.370 | 5.005 | 4.370 | 4.990 | 3,188,188 | +0.35(+7.54%) |
Aug 04, 2022 | 4.510 | 4.650 | 4.485 | 4.640 | 1,806,433 | +0.07(+1.53%) |
Aug 03, 2022 | 4.250 | 4.590 | 4.250 | 4.570 | 1,765,990 | +0.38(+9.07%) |
Aug 02, 2022 | 3.980 | 4.300 | 3.950 | 4.190 | 2,228,003 | +0.15(+3.71%) |
Aug 01, 2022 | 3.850 | 4.130 | 3.810 | 4.040 | 2,443,580 | +0.14(+3.59%) |
Jul 29, 2022 | 4.200 | 4.220 | 3.800 | 3.900 | 2,845,558 | -0.28(-6.70%) |
Jul 28, 2022 | 4.290 | 4.350 | 3.935 | 4.180 | 1,912,618 | -0.22(-5.00%) |
Jul 27, 2022 | 4.420 | 4.450 | 4.290 | 4.400 | 1,296,982 | +0.05(+1.15%) |
Jul 26, 2022 | 4.400 | 4.440 | 4.275 | 4.350 | 1,401,403 | -0.15(-3.33%) |
Jul 25, 2022 | 4.550 | 4.570 | 4.440 | 4.500 | 927,008 | -0.07(-1.53%) |
Jul 22, 2022 | 4.800 | 4.805 | 4.525 | 4.570 | 925,257 | -0.20(-4.19%) |
Jul 21, 2022 | 4.450 | 4.770 | 4.405 | 4.770 | 1,603,626 | +0.20(+4.38%) |
Jul 20, 2022 | 4.410 | 4.615 | 4.345 | 4.570 | 1,913,048 | +0.18(+4.10%) |
Jul 19, 2022 | 4.360 | 4.400 | 4.235 | 4.390 | 875,013 | +0.12(+2.81%) |
Jul 18, 2022 | 4.540 | 4.565 | 4.250 | 4.270 | 1,077,449 | -0.27(-5.95%) |
Jul 15, 2022 | 4.330 | 4.540 | 4.270 | 4.540 | 1,725,117 | +0.29(+6.82%) |
Jul 14, 2022 | 4.270 | 4.330 | 4.190 | 4.250 | 1,106,008 | -0.11(-2.52%) |
Jul 13, 2022 | 4.340 | 4.510 | 4.300 | 4.360 | 883,350 | -0.13(-2.90%) |
Jul 12, 2022 | 4.490 | 4.550 | 4.291 | 4.490 | 1,081,124 | +0.01(+0.22%) |
Jul 11, 2022 | 4.660 | 4.685 | 4.430 | 4.480 | 892,242 | -0.25(-5.29%) |
Jul 08, 2022 | 4.840 | 4.940 | 4.660 | 4.730 | 1,154,332 | -0.19(-3.86%) |
Jul 07, 2022 | 4.650 | 4.950 | 4.590 | 4.920 | 1,574,860 | +0.27(+5.81%) |
Jul 06, 2022 | 4.610 | 4.780 | 4.585 | 4.650 | 1,773,793 | +0.01(+0.22%) |
Jul 05, 2022 | 4.320 | 4.675 | 4.250 | 4.640 | 1,568,981 | +0.22(+4.98%) |
Jul 01, 2022 | 4.350 | 4.470 | 4.290 | 4.420 | 1,655,457 | +0.10(+2.31%) |
Jun 30, 2022 | 4.420 | 4.510 | 4.270 | 4.320 | 1,246,021 | -0.15(-3.36%) |
Jun 29, 2022 | 4.630 | 4.650 | 4.380 | 4.470 | 1,051,055 | -0.15(-3.25%) |
Jun 28, 2022 | 4.960 | 5.010 | 4.615 | 4.620 | 1,077,593 | -0.36(-7.23%) |
Jun 27, 2022 | 4.930 | 5.020 | 4.830 | 4.980 | 1,837,454 | +0.08(+1.63%) |
Jun 24, 2022 | 5.220 | 5.270 | 4.820 | 4.900 | 8,413,312 | -0.31(-5.95%) |
Jun 23, 2022 | 4.560 | 5.210 | 4.560 | 5.210 | 7,378,480 | +0.70(+15.52%) |
Jun 22, 2022 | 4.480 | 4.650 | 4.420 | 4.510 | 2,317,778 | -0.03(-0.66%) |
Jun 21, 2022 | 4.890 | 4.900 | 4.510 | 4.540 | 3,382,982 | -0.20(-4.22%) |
Jun 17, 2022 | 4.170 | 4.795 | 4.150 | 4.740 | 4,937,240 | +0.61(+14.77%) |
Jun 16, 2022 | 4.080 | 4.170 | 3.995 | 4.130 | 2,302,499 | -0.12(-2.82%) |
Jun 15, 2022 | 3.970 | 4.280 | 3.900 | 4.250 | 2,229,721 | +0.36(+9.25%) |
Jun 14, 2022 | 3.950 | 3.985 | 3.620 | 3.890 | 2,099,966 | -0.08(-2.02%) |
Jun 13, 2022 | 3.900 | 4.040 | 3.860 | 3.970 | 2,826,207 | -0.07(-1.73%) |
Jun 10, 2022 | 3.960 | 4.100 | 3.840 | 4.040 | 2,186,957 | +0.01(+0.25%) |
Jun 09, 2022 | 4.040 | 4.110 | 3.920 | 4.030 | 1,668,885 | -0.03(-0.74%) |
Jun 08, 2022 | 3.950 | 4.200 | 3.940 | 4.060 | 1,677,089 | +0.06(+1.50%) |
Jun 07, 2022 | 4.150 | 4.180 | 3.875 | 4.000 | 2,171,268 | -0.18(-4.31%) |
Jun 06, 2022 | 4.060 | 4.240 | 3.950 | 4.180 | 2,340,892 | +0.18(+4.50%) |
Jun 03, 2022 | 3.910 | 4.250 | 3.860 | 4.000 | 3,448,074 | +0.14(+3.63%) |
Jun 02, 2022 | 3.590 | 3.880 | 3.550 | 3.860 | 1,681,478 | +0.32(+9.04%) |
Jun 01, 2022 | 3.730 | 3.755 | 3.510 | 3.540 | 2,973,671 | -0.24(-6.35%) |
May 31, 2022 | 3.820 | 3.880 | 3.590 | 3.780 | 6,175,891 | -0.08(-2.07%) |
May 27, 2022 | 3.510 | 3.890 | 3.495 | 3.860 | 2,455,776 | +0.38(+10.92%) |
May 26, 2022 | 3.260 | 3.505 | 3.260 | 3.480 | 3,930,608 | +0.22(+6.75%) |
May 25, 2022 | 3.050 | 3.280 | 3.030 | 3.260 | 1,799,116 | +0.16(+5.16%) |
May 24, 2022 | 3.140 | 3.170 | 2.980 | 3.100 | 2,026,010 | -0.09(-2.82%) |
May 23, 2022 | 3.040 | 3.195 | 2.970 | 3.190 | 2,115,660 | +0.14(+4.59%) |
May 20, 2022 | 3.060 | 3.090 | 2.870 | 3.050 | 1,914,920 | +0.03(+0.99%) |
May 19, 2022 | 3.020 | 3.190 | 2.980 | 3.020 | 2,198,544 | +0.01(+0.33%) |
May 18, 2022 | 3.090 | 3.200 | 2.970 | 3.010 | 1,581,559 | -0.14(-4.44%) |
May 17, 2022 | 3.140 | 3.220 | 2.990 | 3.150 | 2,312,254 | +0.06(+1.94%) |
May 16, 2022 | 3.180 | 3.300 | 3.070 | 3.090 | 1,834,506 | -0.12(-3.74%) |
May 13, 2022 | 2.910 | 3.280 | 2.910 | 3.210 | 3,813,004 | +0.36(+12.63%) |
May 12, 2022 | 2.560 | 2.910 | 2.560 | 2.850 | 3,917,812 | +0.24(+9.20%) |
May 11, 2022 | 2.580 | 2.720 | 2.520 | 2.610 | 2,616,472 | -0.02(-0.76%) |
May 10, 2022 | 2.700 | 3.010 | 2.600 | 2.630 | 3,393,173 | -0.10(-3.66%) |
May 09, 2022 | 2.840 | 2.895 | 2.680 | 2.730 | 3,708,307 | -0.22(-7.46%) |
May 06, 2022 | 3.080 | 3.110 | 2.880 | 2.950 | 2,240,111 | -0.21(-6.65%) |
May 05, 2022 | 3.330 | 3.340 | 3.120 | 3.160 | 1,911,176 | -0.29(-8.41%) |
May 04, 2022 | 3.320 | 3.450 | 3.125 | 3.450 | 2,031,629 | +0.15(+4.55%) |
May 03, 2022 | 3.290 | 3.380 | 3.240 | 3.300 | 2,844,958 | +0.00(+0.00%) |