Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.900 | 2.000 | 1.883 | 2.000 | 1,414,996 | +0.09(+4.71%) |
Apr 27, 2023 | 1.940 | 1.940 | 1.820 | 1.910 | 1,561,768 | +0.02(+1.06%) |
Apr 26, 2023 | 1.900 | 1.980 | 1.860 | 1.890 | 2,789,379 | +0.07(+3.85%) |
Apr 25, 2023 | 1.990 | 1.990 | 1.820 | 1.820 | 2,429,353 | -0.14(-7.14%) |
Apr 24, 2023 | 2.010 | 2.030 | 1.950 | 1.960 | 1,909,036 | -0.01(-0.51%) |
Apr 21, 2023 | 2.000 | 2.040 | 1.950 | 1.970 | 2,031,790 | -0.02(-1.01%) |
Apr 20, 2023 | 2.120 | 2.130 | 1.940 | 1.990 | 3,112,058 | -0.12(-5.69%) |
Apr 19, 2023 | 2.120 | 2.180 | 2.070 | 2.110 | 1,498,959 | -0.04(-1.86%) |
Apr 18, 2023 | 2.230 | 2.250 | 2.110 | 2.150 | 1,914,962 | -0.05(-2.27%) |
Apr 17, 2023 | 2.220 | 2.270 | 2.120 | 2.200 | 2,806,937 | +0.02(+0.92%) |
Apr 14, 2023 | 2.280 | 2.290 | 2.160 | 2.180 | 2,301,721 | -0.11(-4.80%) |
Apr 13, 2023 | 2.350 | 2.415 | 2.280 | 2.290 | 1,773,328 | -0.06(-2.55%) |
Apr 12, 2023 | 2.450 | 2.550 | 2.340 | 2.350 | 1,663,698 | -0.10(-4.08%) |
Apr 11, 2023 | 2.430 | 2.545 | 2.420 | 2.450 | 1,540,615 | +0.03(+1.03%) |
Apr 10, 2023 | 2.430 | 2.450 | 2.320 | 2.425 | 1,758,781 | -0.03(-1.02%) |
Apr 06, 2023 | 2.490 | 2.510 | 2.430 | 2.450 | 1,022,015 | -0.04(-1.80%) |
Apr 05, 2023 | 2.610 | 2.610 | 2.460 | 2.495 | 1,589,946 | -0.15(-5.49%) |
Apr 04, 2023 | 2.700 | 2.700 | 2.560 | 2.640 | 1,145,953 | -0.04(-1.49%) |
Apr 03, 2023 | 2.670 | 2.800 | 2.560 | 2.680 | 1,721,052 | +0.01(+0.37%) |
Mar 31, 2023 | 2.600 | 2.715 | 2.560 | 2.670 | 1,922,790 | +0.09(+3.49%) |
Mar 30, 2023 | 2.450 | 2.670 | 2.450 | 2.580 | 3,327,948 | +0.10(+4.03%) |
Mar 29, 2023 | 2.300 | 2.510 | 2.260 | 2.480 | 3,569,800 | +0.20(+8.77%) |
Mar 28, 2023 | 2.230 | 2.290 | 2.170 | 2.280 | 1,887,379 | +0.03(+1.33%) |
Mar 27, 2023 | 2.240 | 2.270 | 2.150 | 2.250 | 2,036,752 | -0.03(-1.32%) |
Mar 24, 2023 | 2.080 | 2.400 | 2.065 | 2.280 | 5,082,303 | +0.17(+8.06%) |
Mar 23, 2023 | 2.110 | 2.185 | 2.035 | 2.110 | 1,855,216 | +0.05(+2.43%) |
Mar 22, 2023 | 2.120 | 2.204 | 2.040 | 2.060 | 2,872,641 | -0.06(-2.83%) |
Mar 21, 2023 | 2.140 | 2.180 | 2.060 | 2.120 | 2,166,624 | -0.01(-0.47%) |
Mar 20, 2023 | 2.180 | 2.210 | 2.100 | 2.130 | 1,312,577 | -0.04(-1.84%) |
Mar 17, 2023 | 2.400 | 2.420 | 2.160 | 2.170 | 3,403,136 | -0.24(-9.96%) |
Mar 16, 2023 | 2.300 | 2.505 | 2.270 | 2.410 | 2,823,925 | +0.10(+4.33%) |
Mar 15, 2023 | 2.120 | 2.370 | 2.120 | 2.310 | 2,936,923 | +0.13(+5.96%) |
Mar 14, 2023 | 2.210 | 2.260 | 2.130 | 2.180 | 2,301,473 | +0.04(+1.87%) |
Mar 13, 2023 | 2.120 | 2.260 | 2.100 | 2.140 | 3,556,164 | -0.03(-1.38%) |
Mar 10, 2023 | 2.200 | 2.230 | 2.100 | 2.170 | 2,727,323 | -0.02(-0.91%) |
Mar 09, 2023 | 2.320 | 2.330 | 2.160 | 2.190 | 1,671,548 | -0.09(-3.95%) |
Mar 08, 2023 | 2.260 | 2.290 | 2.220 | 2.280 | 1,416,460 | +0.04(+1.79%) |
Mar 07, 2023 | 2.390 | 2.400 | 2.220 | 2.240 | 1,875,685 | -0.18(-7.44%) |
Mar 06, 2023 | 2.520 | 2.570 | 2.375 | 2.420 | 1,393,956 | -0.08(-3.20%) |
Mar 03, 2023 | 2.460 | 2.500 | 2.420 | 2.500 | 1,083,554 | +0.05(+2.04%) |
Mar 02, 2023 | 2.330 | 2.470 | 2.310 | 2.450 | 1,181,321 | +0.09(+3.81%) |
Mar 01, 2023 | 2.640 | 2.640 | 2.340 | 2.360 | 2,550,008 | -0.20(-7.81%) |
Feb 28, 2023 | 2.510 | 2.625 | 2.460 | 2.560 | 2,108,602 | +0.05(+1.99%) |
Feb 27, 2023 | 2.550 | 2.610 | 2.490 | 2.510 | 1,589,359 | +0.00(+0.00%) |
Feb 24, 2023 | 2.550 | 2.550 | 2.470 | 2.510 | 1,180,135 | -0.08(-3.09%) |
Feb 23, 2023 | 2.660 | 2.710 | 2.540 | 2.590 | 1,164,262 | -0.05(-1.89%) |
Feb 22, 2023 | 2.650 | 2.680 | 2.550 | 2.640 | 1,297,617 | +0.01(+0.38%) |
Feb 21, 2023 | 2.760 | 2.810 | 2.622 | 2.630 | 1,514,494 | -0.18(-6.41%) |
Feb 17, 2023 | 2.850 | 2.850 | 2.730 | 2.810 | 1,487,824 | -0.04(-1.40%) |
Feb 16, 2023 | 2.860 | 2.990 | 2.815 | 2.850 | 1,339,805 | -0.07(-2.40%) |
Feb 15, 2023 | 2.760 | 2.930 | 2.750 | 2.920 | 961,902 | +0.12(+4.29%) |
Feb 14, 2023 | 2.730 | 2.890 | 2.670 | 2.800 | 1,419,821 | +0.03(+1.08%) |
Feb 13, 2023 | 2.770 | 2.810 | 2.715 | 2.770 | 837,736 | +0.00(+0.00%) |
Feb 10, 2023 | 2.730 | 2.830 | 2.690 | 2.770 | 1,597,848 | -0.01(-0.36%) |
Feb 09, 2023 | 3.090 | 3.135 | 2.760 | 2.780 | 2,648,201 | -0.26(-8.55%) |
Feb 08, 2023 | 3.200 | 3.260 | 3.040 | 3.040 | 1,047,890 | -0.16(-5.00%) |
Feb 07, 2023 | 3.110 | 3.215 | 3.050 | 3.200 | 1,649,425 | +0.07(+2.24%) |
Feb 06, 2023 | 3.320 | 3.330 | 3.100 | 3.130 | 3,283,294 | -0.13(-3.99%) |
Feb 03, 2023 | 3.260 | 3.480 | 3.160 | 3.260 | 3,200,892 | -0.09(-2.69%) |
Feb 02, 2023 | 3.080 | 3.445 | 3.010 | 3.350 | 5,551,260 | +0.41(+13.95%) |
Feb 01, 2023 | 2.580 | 2.980 | 2.580 | 2.940 | 6,868,504 | +0.43(+17.13%) |
Jan 31, 2023 | 2.470 | 2.610 | 2.465 | 2.510 | 4,563,281 | +0.03(+1.21%) |
Jan 30, 2023 | 2.690 | 2.785 | 2.470 | 2.480 | 3,162,077 | -0.15(-5.70%) |
Jan 27, 2023 | 2.510 | 2.760 | 2.505 | 2.630 | 3,221,687 | +0.10(+3.95%) |
Jan 26, 2023 | 2.550 | 2.630 | 2.510 | 2.530 | 1,965,827 | +0.03(+1.20%) |
Jan 25, 2023 | 2.460 | 2.530 | 2.405 | 2.500 | 2,074,057 | +0.00(+0.00%) |
Jan 24, 2023 | 2.510 | 2.550 | 2.450 | 2.500 | 1,748,723 | -0.01(-0.40%) |
Jan 23, 2023 | 2.360 | 2.540 | 2.310 | 2.510 | 1,987,225 | +0.14(+5.91%) |
Jan 20, 2023 | 2.330 | 2.420 | 2.250 | 2.370 | 1,520,999 | +0.08(+3.49%) |
Jan 19, 2023 | 2.460 | 2.460 | 2.280 | 2.290 | 1,872,914 | -0.20(-8.03%) |
Jan 18, 2023 | 2.530 | 2.730 | 2.453 | 2.490 | 3,163,284 | +0.00(+0.00%) |
Jan 17, 2023 | 2.580 | 2.655 | 2.470 | 2.490 | 1,822,227 | -0.10(-3.86%) |
Jan 13, 2023 | 2.500 | 2.610 | 2.490 | 2.590 | 1,915,850 | +0.05(+1.97%) |
Jan 12, 2023 | 2.610 | 2.605 | 2.460 | 2.540 | 1,420,936 | -0.02(-0.78%) |
Jan 11, 2023 | 2.510 | 2.570 | 2.450 | 2.560 | 1,520,654 | +0.07(+2.81%) |
Jan 10, 2023 | 2.460 | 2.510 | 2.400 | 2.490 | 1,085,595 | +0.02(+0.81%) |
Jan 09, 2023 | 2.430 | 2.580 | 2.420 | 2.470 | 1,332,037 | +0.07(+2.70%) |
Jan 06, 2023 | 2.420 | 2.440 | 2.310 | 2.405 | 1,145,838 | +0.00(+0.00%) |
Jan 05, 2023 | 2.550 | 2.568 | 2.350 | 2.405 | 2,457,711 | -0.17(-6.42%) |
Jan 04, 2023 | 2.430 | 2.680 | 2.420 | 2.570 | 2,553,540 | +0.16(+6.64%) |
Jan 03, 2023 | 2.390 | 2.495 | 2.331 | 2.410 | 1,649,960 | +0.06(+2.55%) |
Dec 30, 2022 | 2.290 | 2.455 | 2.270 | 2.350 | 1,754,663 | +0.02(+0.86%) |
Dec 29, 2022 | 2.240 | 2.340 | 2.200 | 2.330 | 1,935,038 | +0.15(+6.64%) |
Dec 28, 2022 | 2.150 | 2.240 | 2.110 | 2.185 | 1,707,867 | +0.02(+1.16%) |
Dec 27, 2022 | 2.260 | 2.285 | 2.150 | 2.160 | 1,794,196 | -0.11(-4.85%) |
Dec 23, 2022 | 2.340 | 2.360 | 2.250 | 2.270 | 1,914,518 | -0.06(-2.58%) |
Dec 22, 2022 | 2.370 | 2.370 | 2.200 | 2.330 | 2,211,878 | -0.07(-2.92%) |
Dec 21, 2022 | 2.420 | 2.510 | 2.340 | 2.400 | 2,366,477 | +0.01(+0.42%) |
Dec 20, 2022 | 2.330 | 2.535 | 2.320 | 2.390 | 1,610,302 | +0.04(+1.70%) |
Dec 19, 2022 | 2.600 | 2.600 | 2.331 | 2.350 | 1,929,676 | -0.24(-9.27%) |
Dec 16, 2022 | 2.600 | 2.650 | 2.540 | 2.590 | 2,633,984 | -0.01(-0.38%) |
Dec 15, 2022 | 2.650 | 2.706 | 2.600 | 2.600 | 1,246,454 | -0.07(-2.62%) |
Dec 14, 2022 | 2.800 | 2.830 | 2.650 | 2.670 | 1,845,978 | -0.10(-3.61%) |
Dec 13, 2022 | 2.990 | 3.040 | 2.750 | 2.770 | 1,709,202 | -0.12(-4.15%) |
Dec 12, 2022 | 2.860 | 3.020 | 2.850 | 2.890 | 1,262,570 | +0.04(+1.40%) |
Dec 09, 2022 | 2.910 | 2.970 | 2.850 | 2.850 | 922,036 | -0.08(-2.73%) |
Dec 08, 2022 | 2.930 | 2.985 | 2.845 | 2.930 | 841,087 | +0.03(+1.03%) |
Dec 07, 2022 | 2.830 | 2.910 | 2.800 | 2.900 | 1,442,677 | +0.04(+1.40%) |
Dec 06, 2022 | 2.940 | 2.950 | 2.800 | 2.860 | 1,233,778 | -0.07(-2.39%) |
Dec 05, 2022 | 3.080 | 3.190 | 2.910 | 2.930 | 1,375,631 | -0.14(-4.56%) |
Dec 02, 2022 | 3.070 | 3.105 | 3.000 | 3.070 | 1,174,904 | -0.05(-1.60%) |
Dec 01, 2022 | 3.020 | 3.200 | 2.970 | 3.120 | 1,724,360 | +0.09(+2.97%) |
Nov 30, 2022 | 2.840 | 3.040 | 2.790 | 3.030 | 2,026,510 | +0.21(+7.45%) |
Nov 29, 2022 | 2.830 | 2.930 | 2.820 | 2.820 | 1,011,222 | -0.01(-0.35%) |
Nov 28, 2022 | 2.990 | 3.050 | 2.825 | 2.830 | 1,332,136 | -0.18(-5.98%) |
Nov 25, 2022 | 3.020 | 3.060 | 2.985 | 3.010 | 592,879 | -0.03(-0.99%) |
Nov 23, 2022 | 3.090 | 3.145 | 3.000 | 3.040 | 1,027,319 | -0.06(-1.94%) |
Nov 22, 2022 | 3.080 | 3.100 | 2.920 | 3.100 | 1,527,018 | +0.07(+2.31%) |
Nov 21, 2022 | 3.090 | 3.130 | 2.965 | 3.030 | 1,358,724 | -0.10(-3.19%) |
Nov 18, 2022 | 3.250 | 3.260 | 3.100 | 3.130 | 985,560 | -0.04(-1.26%) |
Nov 17, 2022 | 3.180 | 3.205 | 3.090 | 3.170 | 1,083,243 | -0.04(-1.25%) |
Nov 16, 2022 | 3.260 | 3.274 | 3.165 | 3.210 | 1,449,030 | -0.10(-3.02%) |
Nov 15, 2022 | 3.350 | 3.440 | 3.270 | 3.310 | 1,651,563 | +0.06(+1.85%) |
Nov 14, 2022 | 3.460 | 3.460 | 3.150 | 3.250 | 3,939,455 | -0.26(-7.41%) |
Nov 11, 2022 | 3.400 | 3.590 | 3.370 | 3.510 | 2,205,649 | +0.11(+3.24%) |
Nov 10, 2022 | 3.280 | 3.440 | 3.255 | 3.400 | 3,145,967 | +0.28(+8.97%) |
Nov 09, 2022 | 3.150 | 3.205 | 3.090 | 3.120 | 1,144,161 | -0.12(-3.70%) |
Nov 08, 2022 | 3.260 | 3.310 | 3.130 | 3.240 | 1,369,997 | -0.01(-0.31%) |
Nov 07, 2022 | 3.330 | 3.360 | 3.170 | 3.250 | 1,906,082 | -0.08(-2.40%) |
Nov 04, 2022 | 3.460 | 3.515 | 3.245 | 3.330 | 2,268,850 | -0.05(-1.48%) |
Nov 03, 2022 | 3.330 | 3.490 | 3.320 | 3.380 | 1,130,635 | -0.02(-0.59%) |
Nov 02, 2022 | 3.580 | 3.700 | 3.390 | 3.400 | 1,784,379 | -0.22(-6.08%) |
Nov 01, 2022 | 3.710 | 3.800 | 3.555 | 3.620 | 1,466,239 | -0.04(-1.09%) |
Oct 31, 2022 | 3.530 | 3.750 | 3.530 | 3.660 | 2,147,052 | +0.09(+2.52%) |
Oct 28, 2022 | 3.490 | 3.840 | 3.320 | 3.570 | 2,150,479 | -0.03(-0.83%) |
Oct 27, 2022 | 3.720 | 3.810 | 3.580 | 3.600 | 1,402,130 | -0.11(-2.96%) |
Oct 26, 2022 | 3.770 | 3.970 | 3.700 | 3.710 | 1,696,724 | -0.10(-2.62%) |
Oct 25, 2022 | 3.600 | 3.880 | 3.600 | 3.810 | 2,305,426 | +0.23(+6.42%) |
Oct 24, 2022 | 3.490 | 3.595 | 3.400 | 3.580 | 1,107,278 | +0.06(+1.70%) |
Oct 21, 2022 | 3.290 | 3.530 | 3.220 | 3.520 | 1,725,501 | +0.24(+7.32%) |
Oct 20, 2022 | 3.310 | 3.475 | 3.243 | 3.280 | 1,533,668 | -0.01(-0.30%) |
Oct 19, 2022 | 3.410 | 3.430 | 3.250 | 3.290 | 1,166,171 | -0.23(-6.53%) |
Oct 18, 2022 | 3.520 | 3.645 | 3.410 | 3.520 | 1,334,736 | +0.04(+1.15%) |
Oct 17, 2022 | 3.190 | 3.490 | 3.185 | 3.480 | 1,496,299 | +0.38(+12.26%) |
Oct 14, 2022 | 3.520 | 3.540 | 3.090 | 3.100 | 1,683,003 | -0.34(-9.88%) |
Oct 13, 2022 | 3.190 | 3.450 | 3.080 | 3.440 | 1,933,311 | +0.15(+4.56%) |
Oct 12, 2022 | 3.210 | 3.340 | 3.150 | 3.290 | 1,492,030 | +0.08(+2.49%) |
Oct 11, 2022 | 3.160 | 3.385 | 3.030 | 3.210 | 2,548,696 | +0.07(+2.23%) |
Oct 10, 2022 | 3.360 | 3.360 | 3.120 | 3.140 | 1,553,365 | -0.21(-6.27%) |
Oct 07, 2022 | 3.510 | 3.535 | 3.310 | 3.350 | 1,193,218 | -0.23(-6.42%) |
Oct 06, 2022 | 3.600 | 3.760 | 3.551 | 3.580 | 811,228 | -0.06(-1.65%) |
Oct 05, 2022 | 3.760 | 3.800 | 3.515 | 3.640 | 1,458,679 | -0.14(-3.70%) |
Oct 04, 2022 | 3.680 | 3.850 | 3.670 | 3.780 | 1,520,601 | +0.18(+5.00%) |
Oct 03, 2022 | 3.630 | 3.670 | 3.505 | 3.600 | 1,107,411 | -0.01(-0.28%) |
Sep 30, 2022 | 3.650 | 3.840 | 3.604 | 3.610 | 1,273,297 | -0.07(-1.90%) |
Sep 29, 2022 | 3.930 | 3.930 | 3.600 | 3.680 | 1,625,244 | -0.29(-7.30%) |
Sep 28, 2022 | 3.750 | 4.000 | 3.772 | 3.970 | 2,153,781 | +0.18(+4.75%) |
Sep 27, 2022 | 3.550 | 3.806 | 3.550 | 3.790 | 2,031,758 | +0.30(+8.60%) |
Sep 26, 2022 | 3.490 | 3.705 | 3.460 | 3.490 | 1,580,678 | -0.06(-1.69%) |
Sep 23, 2022 | 3.600 | 3.720 | 3.500 | 3.550 | 1,892,998 | -0.24(-6.33%) |
Sep 22, 2022 | 4.090 | 4.140 | 3.690 | 3.790 | 2,331,184 | -0.34(-8.23%) |
Sep 21, 2022 | 4.140 | 4.330 | 4.070 | 4.130 | 1,408,787 | -0.04(-0.96%) |
Sep 20, 2022 | 4.020 | 4.260 | 4.010 | 4.170 | 1,277,921 | +0.06(+1.46%) |
Sep 19, 2022 | 4.050 | 4.159 | 4.005 | 4.110 | 1,161,338 | -0.05(-1.20%) |
Sep 16, 2022 | 4.240 | 4.305 | 4.050 | 4.160 | 2,376,034 | -0.11(-2.58%) |
Sep 15, 2022 | 4.170 | 4.410 | 4.136 | 4.270 | 1,195,556 | +0.07(+1.67%) |
Sep 14, 2022 | 4.480 | 4.490 | 4.101 | 4.200 | 1,913,834 | -0.27(-6.04%) |
Sep 13, 2022 | 4.370 | 4.725 | 4.300 | 4.470 | 2,403,171 | -0.03(-0.67%) |
Sep 12, 2022 | 4.570 | 4.630 | 4.375 | 4.500 | 1,101,726 | -0.01(-0.22%) |
Sep 09, 2022 | 4.360 | 4.610 | 4.330 | 4.510 | 1,512,552 | +0.19(+4.40%) |
Sep 08, 2022 | 4.060 | 4.340 | 4.010 | 4.320 | 1,710,083 | +0.21(+5.11%) |
Sep 07, 2022 | 4.280 | 4.345 | 4.000 | 4.110 | 2,646,650 | -0.17(-3.97%) |
Sep 06, 2022 | 4.750 | 4.750 | 4.260 | 4.280 | 2,459,562 | -0.40(-8.55%) |
Sep 02, 2022 | 4.790 | 4.850 | 4.595 | 4.680 | 1,038,486 | -0.09(-1.89%) |
Sep 01, 2022 | 4.730 | 4.815 | 4.510 | 4.770 | 2,914,015 | -0.07(-1.45%) |
Aug 31, 2022 | 4.840 | 4.930 | 4.703 | 4.840 | 1,905,425 | -0.01(-0.21%) |
Aug 30, 2022 | 4.890 | 4.990 | 4.700 | 4.850 | 1,188,426 | +0.03(+0.62%) |
Aug 29, 2022 | 4.800 | 5.010 | 4.790 | 4.820 | 1,501,480 | -0.13(-2.63%) |
Aug 26, 2022 | 5.280 | 5.390 | 4.910 | 4.950 | 2,058,431 | -0.26(-4.99%) |
Aug 25, 2022 | 5.040 | 5.230 | 4.995 | 5.210 | 1,706,530 | +0.21(+4.20%) |
Aug 24, 2022 | 4.770 | 5.050 | 4.760 | 5.000 | 1,673,435 | +0.28(+5.93%) |
Aug 23, 2022 | 4.520 | 4.818 | 4.520 | 4.720 | 1,415,043 | +0.18(+3.96%) |
Aug 22, 2022 | 4.750 | 4.820 | 4.430 | 4.540 | 3,119,121 | -0.35(-7.16%) |
Aug 19, 2022 | 5.140 | 5.240 | 4.860 | 4.890 | 2,848,275 | -0.42(-7.91%) |
Aug 18, 2022 | 5.100 | 5.405 | 5.040 | 5.310 | 3,379,164 | +0.20(+3.91%) |
Aug 17, 2022 | 5.220 | 5.284 | 5.060 | 5.110 | 1,719,201 | -0.20(-3.77%) |
Aug 16, 2022 | 5.480 | 5.498 | 5.230 | 5.310 | 2,436,529 | -0.17(-3.10%) |
Aug 15, 2022 | 5.300 | 5.550 | 5.300 | 5.480 | 2,449,365 | +0.14(+2.62%) |
Aug 12, 2022 | 5.380 | 5.410 | 5.220 | 5.340 | 1,800,534 | +0.01(+0.19%) |
Aug 11, 2022 | 5.700 | 5.920 | 5.280 | 5.330 | 3,148,200 | -0.31(-5.50%) |
Aug 10, 2022 | 5.310 | 5.680 | 5.210 | 5.640 | 3,819,381 | +0.53(+10.37%) |
Aug 09, 2022 | 5.430 | 5.430 | 5.020 | 5.110 | 2,114,748 | -0.36(-6.58%) |
Aug 08, 2022 | 5.690 | 5.900 | 5.360 | 5.470 | 3,514,384 | -0.10(-1.80%) |
Aug 05, 2022 | 5.710 | 5.769 | 5.515 | 5.570 | 2,138,600 | -0.19(-3.30%) |
Aug 04, 2022 | 5.550 | 5.960 | 5.520 | 5.760 | 3,925,643 | +0.26(+4.73%) |
Aug 03, 2022 | 5.050 | 5.520 | 5.000 | 5.500 | 3,909,880 | +0.47(+9.34%) |
Aug 02, 2022 | 5.050 | 5.350 | 5.010 | 5.030 | 3,302,435 | -0.20(-3.82%) |
Aug 01, 2022 | 5.100 | 5.380 | 5.070 | 5.230 | 2,707,882 | +0.08(+1.55%) |
Jul 29, 2022 | 4.870 | 5.220 | 4.770 | 5.150 | 6,142,990 | +0.14(+2.79%) |
Jul 28, 2022 | 4.480 | 5.030 | 4.479 | 5.010 | 3,817,376 | +0.45(+9.87%) |
Jul 27, 2022 | 4.480 | 4.595 | 4.390 | 4.560 | 2,225,910 | +0.23(+5.31%) |
Jul 26, 2022 | 4.510 | 4.520 | 4.280 | 4.330 | 2,379,606 | -0.26(-5.66%) |
Jul 25, 2022 | 4.780 | 4.826 | 4.570 | 4.590 | 1,854,585 | -0.22(-4.57%) |
Jul 22, 2022 | 5.100 | 5.121 | 4.605 | 4.810 | 3,296,128 | -0.31(-6.05%) |
Jul 21, 2022 | 5.170 | 5.420 | 5.090 | 5.120 | 3,332,517 | -0.10(-1.92%) |
Jul 20, 2022 | 5.180 | 5.260 | 5.060 | 5.220 | 2,828,363 | +0.01(+0.19%) |
Jul 19, 2022 | 5.110 | 5.335 | 5.050 | 5.210 | 2,591,872 | +0.18(+3.58%) |
Jul 18, 2022 | 4.980 | 5.500 | 4.970 | 5.030 | 4,030,006 | +0.06(+1.21%) |
Jul 15, 2022 | 5.000 | 5.000 | 4.785 | 4.970 | 1,721,205 | +0.03(+0.61%) |
Jul 14, 2022 | 4.840 | 4.990 | 4.750 | 4.940 | 1,757,506 | +0.05(+1.02%) |
Jul 13, 2022 | 4.680 | 5.000 | 4.600 | 4.890 | 2,290,665 | +0.06(+1.24%) |
Jul 12, 2022 | 4.700 | 4.930 | 4.640 | 4.830 | 1,741,178 | +0.09(+1.90%) |
Jul 11, 2022 | 4.820 | 4.915 | 4.710 | 4.740 | 1,371,351 | -0.16(-3.27%) |
Jul 08, 2022 | 4.850 | 5.057 | 4.745 | 4.900 | 2,454,602 | -0.05(-1.01%) |
Jul 07, 2022 | 4.510 | 4.979 | 4.490 | 4.950 | 3,693,398 | +0.47(+10.49%) |
Jul 06, 2022 | 4.370 | 4.588 | 4.340 | 4.480 | 2,673,712 | +0.09(+2.05%) |
Jul 05, 2022 | 3.850 | 4.390 | 3.780 | 4.390 | 4,127,723 | +0.44(+11.14%) |
Jul 01, 2022 | 3.800 | 3.975 | 3.785 | 3.950 | 1,844,563 | +0.11(+2.86%) |
Jun 30, 2022 | 3.940 | 4.020 | 3.720 | 3.840 | 2,223,921 | -0.16(-4.00%) |
Jun 29, 2022 | 4.230 | 4.230 | 3.950 | 4.000 | 3,202,592 | -0.26(-6.10%) |
Jun 28, 2022 | 4.110 | 4.270 | 3.920 | 4.260 | 2,982,000 | +0.12(+2.90%) |
Jun 27, 2022 | 4.230 | 4.290 | 3.960 | 4.140 | 2,624,769 | -0.11(-2.59%) |
Jun 24, 2022 | 4.250 | 4.378 | 4.120 | 4.250 | 3,604,590 | +0.07(+1.67%) |
Jun 23, 2022 | 4.010 | 4.200 | 3.910 | 4.180 | 2,192,692 | +0.20(+5.03%) |
Jun 22, 2022 | 3.820 | 4.230 | 3.778 | 3.980 | 3,334,540 | +0.06(+1.53%) |
Jun 21, 2022 | 3.840 | 4.150 | 3.840 | 3.920 | 3,128,093 | +0.18(+4.81%) |
Jun 17, 2022 | 3.610 | 3.890 | 3.599 | 3.740 | 5,820,833 | +0.20(+5.65%) |
Jun 16, 2022 | 3.430 | 3.550 | 3.330 | 3.540 | 2,180,728 | +0.00(+0.00%) |
Jun 15, 2022 | 3.350 | 3.595 | 3.260 | 3.540 | 2,302,127 | +0.23(+6.95%) |
Jun 14, 2022 | 3.400 | 3.400 | 3.230 | 3.310 | 1,554,020 | +0.06(+1.85%) |
Jun 13, 2022 | 3.250 | 3.340 | 3.100 | 3.250 | 2,537,268 | -0.20(-5.80%) |
Jun 10, 2022 | 3.490 | 3.590 | 3.381 | 3.450 | 1,700,057 | -0.14(-3.90%) |
Jun 09, 2022 | 3.800 | 3.859 | 3.580 | 3.590 | 1,697,089 | -0.26(-6.75%) |
Jun 08, 2022 | 3.900 | 4.015 | 3.779 | 3.850 | 1,790,369 | -0.04(-1.03%) |
Jun 07, 2022 | 3.680 | 3.910 | 3.545 | 3.890 | 2,409,344 | +0.25(+6.87%) |
Jun 06, 2022 | 3.900 | 3.990 | 3.605 | 3.640 | 2,159,158 | -0.19(-4.96%) |
Jun 03, 2022 | 3.880 | 3.910 | 3.755 | 3.830 | 3,076,114 | -0.18(-4.49%) |
Jun 02, 2022 | 3.440 | 4.110 | 3.425 | 4.010 | 8,124,365 | +0.58(+16.91%) |
Jun 01, 2022 | 3.650 | 3.780 | 3.320 | 3.430 | 2,875,001 | -0.17(-4.72%) |
May 31, 2022 | 3.720 | 3.725 | 3.460 | 3.600 | 4,463,804 | -0.12(-3.23%) |
May 27, 2022 | 3.490 | 3.745 | 3.470 | 3.720 | 3,159,967 | +0.27(+7.83%) |
May 26, 2022 | 3.250 | 3.525 | 3.190 | 3.450 | 2,458,455 | +0.16(+4.86%) |
May 25, 2022 | 3.400 | 3.510 | 3.140 | 3.290 | 3,528,097 | -0.20(-5.73%) |
May 24, 2022 | 3.270 | 3.500 | 3.020 | 3.490 | 5,021,253 | +0.16(+4.80%) |
May 23, 2022 | 3.270 | 3.340 | 3.100 | 3.330 | 1,732,722 | +0.08(+2.46%) |
May 20, 2022 | 3.300 | 3.420 | 2.990 | 3.250 | 3,300,566 | +0.03(+0.93%) |
May 19, 2022 | 3.050 | 3.325 | 3.035 | 3.220 | 1,912,436 | +0.13(+4.21%) |
May 18, 2022 | 3.210 | 3.375 | 3.030 | 3.090 | 2,456,581 | -0.19(-5.79%) |
May 17, 2022 | 3.260 | 3.310 | 3.115 | 3.280 | 1,900,160 | +0.19(+6.15%) |
May 16, 2022 | 3.150 | 3.370 | 3.065 | 3.090 | 2,180,812 | -0.14(-4.33%) |
May 13, 2022 | 3.000 | 3.240 | 2.940 | 3.230 | 2,895,060 | +0.37(+12.94%) |
May 12, 2022 | 2.620 | 2.930 | 2.500 | 2.860 | 2,887,478 | +0.19(+7.12%) |
May 11, 2022 | 3.010 | 3.059 | 2.660 | 2.670 | 3,022,990 | -0.34(-11.30%) |
May 10, 2022 | 3.250 | 3.250 | 2.870 | 3.010 | 2,412,694 | -0.09(-2.90%) |
May 09, 2022 | 3.440 | 3.460 | 3.070 | 3.100 | 2,825,290 | -0.47(-13.17%) |
May 06, 2022 | 3.650 | 3.699 | 3.410 | 3.570 | 1,789,367 | -0.14(-3.77%) |
May 05, 2022 | 3.870 | 3.890 | 3.540 | 3.710 | 2,637,487 | -0.26(-6.55%) |
May 04, 2022 | 3.760 | 3.990 | 3.525 | 3.970 | 3,880,716 | +0.16(+4.20%) |
May 03, 2022 | 3.550 | 3.855 | 3.520 | 3.810 | 3,441,011 | +0.19(+5.25%) |