Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.060 | 5.615 | 4.981 | 5.510 | 2,587,911 | +0.43(+8.46%) |
Apr 27, 2023 | 5.000 | 5.180 | 4.863 | 5.080 | 2,108,636 | +0.08(+1.60%) |
Apr 26, 2023 | 5.370 | 5.430 | 4.750 | 5.000 | 5,259,200 | -0.37(-6.89%) |
Apr 25, 2023 | 5.240 | 5.550 | 4.480 | 5.370 | 9,112,891 | -1.03(-16.09%) |
Apr 24, 2023 | 6.130 | 6.520 | 6.055 | 6.400 | 3,043,745 | +0.23(+3.73%) |
Apr 21, 2023 | 6.010 | 6.180 | 5.940 | 6.170 | 1,507,037 | +0.17(+2.83%) |
Apr 20, 2023 | 5.980 | 6.180 | 5.880 | 6.000 | 1,529,519 | -0.04(-0.66%) |
Apr 19, 2023 | 6.040 | 6.080 | 5.940 | 6.040 | 1,298,330 | -0.03(-0.49%) |
Apr 18, 2023 | 6.160 | 6.170 | 5.940 | 6.070 | 1,549,025 | -0.14(-2.25%) |
Apr 17, 2023 | 6.300 | 6.320 | 6.100 | 6.210 | 1,259,616 | -0.08(-1.27%) |
Apr 14, 2023 | 6.130 | 6.315 | 6.095 | 6.290 | 1,565,513 | +0.16(+2.61%) |
Apr 13, 2023 | 5.970 | 6.235 | 5.970 | 6.130 | 1,625,861 | +0.20(+3.37%) |
Apr 12, 2023 | 5.860 | 6.045 | 5.660 | 5.930 | 1,968,867 | +0.10(+1.72%) |
Apr 11, 2023 | 5.910 | 6.040 | 5.830 | 5.830 | 1,078,716 | -0.10(-1.69%) |
Apr 10, 2023 | 6.140 | 6.140 | 5.865 | 5.930 | 1,120,893 | -0.20(-3.26%) |
Apr 06, 2023 | 6.040 | 6.265 | 6.010 | 6.130 | 1,727,937 | +0.12(+2.00%) |
Apr 05, 2023 | 5.900 | 6.060 | 5.710 | 6.010 | 2,075,891 | +0.06(+1.01%) |
Apr 04, 2023 | 6.110 | 6.220 | 5.740 | 5.950 | 2,132,927 | -0.16(-2.62%) |
Apr 03, 2023 | 6.370 | 6.370 | 6.070 | 6.110 | 1,956,931 | -0.26(-4.08%) |
Mar 31, 2023 | 6.460 | 6.520 | 6.290 | 6.370 | 2,436,721 | -0.04(-0.62%) |
Mar 30, 2023 | 6.360 | 6.480 | 6.330 | 6.410 | 1,248,673 | +0.11(+1.75%) |
Mar 29, 2023 | 6.400 | 6.430 | 6.150 | 6.300 | 1,468,998 | +0.04(+0.64%) |
Mar 28, 2023 | 5.980 | 6.365 | 5.980 | 6.260 | 2,237,244 | +0.26(+4.33%) |
Mar 27, 2023 | 6.020 | 6.140 | 5.925 | 6.000 | 1,595,449 | +0.14(+2.39%) |
Mar 24, 2023 | 5.690 | 5.970 | 5.600 | 5.860 | 1,268,299 | +0.08(+1.38%) |
Mar 23, 2023 | 5.900 | 6.060 | 5.750 | 5.780 | 1,105,113 | -0.04(-0.69%) |
Mar 22, 2023 | 5.980 | 6.115 | 5.800 | 5.820 | 1,615,370 | -0.11(-1.85%) |
Mar 21, 2023 | 5.870 | 6.045 | 5.862 | 5.930 | 1,345,628 | +0.15(+2.60%) |
Mar 20, 2023 | 5.830 | 5.955 | 5.735 | 5.780 | 1,097,647 | -0.05(-0.86%) |
Mar 17, 2023 | 6.200 | 6.200 | 5.820 | 5.830 | 1,816,331 | -0.41(-6.57%) |
Mar 16, 2023 | 5.670 | 6.315 | 5.580 | 6.240 | 2,492,658 | +0.56(+9.86%) |
Mar 15, 2023 | 5.800 | 5.865 | 5.600 | 5.680 | 2,152,546 | -0.24(-4.05%) |
Mar 14, 2023 | 5.380 | 6.080 | 5.370 | 5.920 | 4,116,668 | +0.68(+12.98%) |
Mar 13, 2023 | 5.640 | 5.640 | 5.230 | 5.240 | 3,591,714 | -0.50(-8.71%) |
Mar 10, 2023 | 6.580 | 6.580 | 5.635 | 5.740 | 4,008,895 | -0.92(-13.81%) |
Mar 09, 2023 | 5.940 | 7.000 | 5.940 | 6.660 | 5,586,942 | +0.70(+11.74%) |
Mar 08, 2023 | 6.140 | 6.180 | 5.810 | 5.960 | 3,119,394 | -0.21(-3.40%) |
Mar 07, 2023 | 6.070 | 6.280 | 5.950 | 6.170 | 2,296,219 | +0.06(+0.98%) |
Mar 06, 2023 | 6.470 | 6.513 | 6.020 | 6.110 | 4,148,349 | -0.10(-1.61%) |
Mar 03, 2023 | 5.840 | 6.340 | 5.720 | 6.210 | 3,454,501 | +0.46(+8.00%) |
Mar 02, 2023 | 5.940 | 5.970 | 5.730 | 5.750 | 2,541,749 | -0.22(-3.69%) |
Mar 01, 2023 | 5.630 | 6.000 | 5.612 | 5.970 | 3,676,480 | +0.44(+7.96%) |
Feb 28, 2023 | 5.220 | 5.630 | 5.200 | 5.530 | 4,413,108 | +0.27(+5.13%) |
Feb 27, 2023 | 5.200 | 5.300 | 5.100 | 5.260 | 1,973,157 | +0.14(+2.73%) |
Feb 24, 2023 | 5.000 | 5.150 | 4.895 | 5.120 | 2,022,824 | +0.06(+1.19%) |
Feb 23, 2023 | 5.070 | 5.210 | 4.771 | 5.060 | 4,313,296 | -0.29(-5.42%) |
Feb 22, 2023 | 5.170 | 5.560 | 5.120 | 5.350 | 2,184,932 | +0.17(+3.28%) |
Feb 21, 2023 | 5.030 | 5.285 | 4.980 | 5.180 | 2,348,531 | +0.22(+4.44%) |
Feb 17, 2023 | 5.140 | 5.150 | 4.870 | 4.960 | 1,273,420 | -0.18(-3.50%) |
Feb 16, 2023 | 5.060 | 5.220 | 4.945 | 5.140 | 1,541,924 | +0.04(+0.78%) |
Feb 15, 2023 | 5.130 | 5.170 | 4.900 | 5.100 | 2,654,731 | +0.03(+0.59%) |
Feb 14, 2023 | 4.950 | 5.150 | 4.860 | 5.070 | 2,328,999 | +0.22(+4.54%) |
Feb 13, 2023 | 4.610 | 4.890 | 4.560 | 4.850 | 1,903,097 | +0.26(+5.66%) |
Feb 10, 2023 | 4.600 | 4.640 | 4.330 | 4.590 | 1,058,088 | -0.06(-1.29%) |
Feb 09, 2023 | 4.660 | 4.820 | 4.560 | 4.650 | 1,454,070 | +0.04(+0.87%) |
Feb 08, 2023 | 4.560 | 4.730 | 4.460 | 4.610 | 2,491,734 | +0.17(+3.83%) |
Feb 07, 2023 | 4.200 | 4.565 | 4.160 | 4.440 | 2,619,625 | +0.26(+6.22%) |
Feb 06, 2023 | 4.060 | 4.250 | 4.040 | 4.180 | 1,066,250 | +0.08(+1.95%) |
Feb 03, 2023 | 4.140 | 4.200 | 4.020 | 4.100 | 856,927 | -0.05(-1.20%) |
Feb 02, 2023 | 4.050 | 4.240 | 4.010 | 4.150 | 1,962,528 | +0.12(+2.98%) |
Feb 01, 2023 | 4.160 | 4.210 | 4.020 | 4.030 | 709,317 | -0.08(-1.95%) |
Jan 31, 2023 | 4.020 | 4.120 | 3.890 | 4.110 | 749,652 | +0.09(+2.24%) |
Jan 30, 2023 | 4.010 | 4.148 | 3.930 | 4.020 | 1,012,307 | +0.01(+0.25%) |
Jan 27, 2023 | 4.140 | 4.200 | 3.983 | 4.010 | 1,117,921 | -0.11(-2.67%) |
Jan 26, 2023 | 4.330 | 4.340 | 4.080 | 4.120 | 967,538 | -0.17(-3.96%) |
Jan 25, 2023 | 4.220 | 4.370 | 4.181 | 4.290 | 1,194,314 | +0.07(+1.66%) |
Jan 24, 2023 | 4.040 | 4.370 | 4.010 | 4.220 | 1,738,025 | +0.16(+3.94%) |
Jan 23, 2023 | 4.030 | 4.220 | 4.020 | 4.060 | 1,163,246 | +0.05(+1.25%) |
Jan 20, 2023 | 3.640 | 4.090 | 3.640 | 4.010 | 1,869,725 | +0.28(+7.51%) |
Jan 19, 2023 | 3.560 | 3.750 | 3.500 | 3.730 | 1,276,703 | +0.19(+5.37%) |
Jan 18, 2023 | 3.800 | 3.840 | 3.520 | 3.540 | 1,603,396 | -0.26(-6.84%) |
Jan 17, 2023 | 4.190 | 4.190 | 3.780 | 3.800 | 1,612,603 | -0.39(-9.31%) |
Jan 13, 2023 | 4.220 | 4.330 | 4.165 | 4.190 | 1,190,499 | -0.03(-0.71%) |
Jan 12, 2023 | 4.180 | 4.285 | 4.140 | 4.220 | 548,949 | +0.06(+1.44%) |
Jan 11, 2023 | 4.300 | 4.310 | 4.080 | 4.160 | 705,172 | -0.11(-2.58%) |
Jan 10, 2023 | 4.080 | 4.345 | 4.080 | 4.270 | 756,032 | +0.19(+4.66%) |
Jan 09, 2023 | 4.400 | 4.400 | 4.070 | 4.080 | 1,459,389 | -0.28(-6.42%) |
Jan 06, 2023 | 4.390 | 4.440 | 4.260 | 4.360 | 822,224 | -0.01(-0.23%) |
Jan 05, 2023 | 4.250 | 4.390 | 4.170 | 4.370 | 624,465 | +0.11(+2.58%) |
Jan 04, 2023 | 4.160 | 4.290 | 4.120 | 4.260 | 769,454 | +0.09(+2.16%) |
Jan 03, 2023 | 4.330 | 4.393 | 4.120 | 4.170 | 1,097,824 | -0.13(-3.02%) |
Dec 30, 2022 | 4.060 | 4.310 | 4.040 | 4.300 | 1,232,859 | +0.22(+5.39%) |
Dec 29, 2022 | 3.900 | 4.100 | 3.850 | 4.080 | 687,207 | +0.18(+4.62%) |
Dec 28, 2022 | 3.900 | 3.920 | 3.750 | 3.900 | 693,623 | +0.01(+0.26%) |
Dec 27, 2022 | 4.140 | 4.140 | 3.870 | 3.890 | 1,349,010 | -0.19(-4.66%) |
Dec 23, 2022 | 3.950 | 4.110 | 3.825 | 4.080 | 1,104,300 | +0.17(+4.35%) |
Dec 22, 2022 | 3.820 | 3.920 | 3.720 | 3.910 | 832,625 | +0.07(+1.82%) |
Dec 21, 2022 | 3.700 | 3.940 | 3.700 | 3.840 | 1,125,383 | +0.16(+4.35%) |
Dec 20, 2022 | 3.500 | 3.690 | 3.502 | 3.680 | 912,062 | +0.15(+4.25%) |
Dec 19, 2022 | 3.700 | 3.705 | 3.530 | 3.530 | 961,901 | -0.13(-3.55%) |
Dec 16, 2022 | 3.630 | 3.747 | 3.500 | 3.660 | 1,168,604 | +0.02(+0.55%) |
Dec 15, 2022 | 3.820 | 3.865 | 3.560 | 3.640 | 1,456,536 | -0.23(-5.94%) |
Dec 14, 2022 | 3.970 | 3.970 | 3.790 | 3.870 | 1,141,456 | -0.06(-1.53%) |
Dec 13, 2022 | 3.760 | 3.980 | 3.730 | 3.930 | 2,160,337 | +0.20(+5.36%) |
Dec 12, 2022 | 3.540 | 3.730 | 3.420 | 3.730 | 1,213,276 | +0.16(+4.48%) |
Dec 09, 2022 | 3.730 | 3.730 | 3.530 | 3.570 | 1,099,346 | -0.13(-3.51%) |
Dec 08, 2022 | 3.490 | 3.700 | 3.440 | 3.700 | 1,393,552 | +0.26(+7.56%) |
Dec 07, 2022 | 3.370 | 3.480 | 3.355 | 3.440 | 1,066,607 | +0.08(+2.38%) |
Dec 06, 2022 | 3.270 | 3.405 | 3.260 | 3.360 | 1,022,693 | +0.07(+2.13%) |
Dec 05, 2022 | 3.190 | 3.335 | 3.145 | 3.290 | 1,923,242 | +0.23(+7.52%) |
Dec 02, 2022 | 3.000 | 3.060 | 2.960 | 3.060 | 241,716 | +0.06(+2.00%) |
Dec 01, 2022 | 3.100 | 3.145 | 2.990 | 3.000 | 437,164 | -0.10(-3.23%) |
Nov 30, 2022 | 2.940 | 3.100 | 2.930 | 3.100 | 1,238,838 | +0.16(+5.44%) |
Nov 29, 2022 | 2.910 | 2.975 | 2.870 | 2.940 | 492,545 | +0.07(+2.44%) |
Nov 28, 2022 | 2.910 | 2.960 | 2.835 | 2.870 | 413,536 | -0.08(-2.71%) |
Nov 25, 2022 | 2.940 | 3.000 | 2.900 | 2.950 | 304,606 | +0.04(+1.37%) |
Nov 23, 2022 | 2.930 | 2.990 | 2.875 | 2.910 | 291,534 | -0.02(-0.68%) |
Nov 22, 2022 | 2.840 | 2.940 | 2.805 | 2.930 | 382,902 | +0.10(+3.53%) |
Nov 21, 2022 | 2.810 | 2.859 | 2.755 | 2.830 | 476,300 | +0.02(+0.71%) |
Nov 18, 2022 | 2.820 | 2.830 | 2.790 | 2.810 | 308,437 | -0.01(-0.35%) |
Nov 17, 2022 | 2.770 | 2.850 | 2.750 | 2.820 | 452,775 | +0.01(+0.36%) |
Nov 16, 2022 | 2.940 | 2.940 | 2.790 | 2.810 | 625,501 | -0.13(-4.42%) |
Nov 15, 2022 | 2.900 | 3.020 | 2.880 | 2.940 | 978,848 | +0.11(+3.89%) |
Nov 14, 2022 | 2.960 | 2.970 | 2.810 | 2.830 | 858,054 | -0.13(-4.39%) |
Nov 11, 2022 | 2.820 | 2.970 | 2.810 | 2.960 | 1,159,017 | +0.16(+5.71%) |
Nov 10, 2022 | 2.770 | 2.880 | 2.640 | 2.800 | 1,534,390 | +0.13(+4.87%) |
Nov 09, 2022 | 2.800 | 2.800 | 2.650 | 2.670 | 1,615,619 | +0.05(+1.91%) |
Nov 08, 2022 | 2.700 | 2.700 | 2.580 | 2.620 | 994,712 | -0.06(-2.24%) |
Nov 07, 2022 | 2.800 | 2.800 | 2.620 | 2.680 | 1,014,400 | -0.02(-0.74%) |
Nov 04, 2022 | 2.700 | 2.720 | 2.550 | 2.700 | 863,255 | +0.05(+1.89%) |
Nov 03, 2022 | 2.650 | 2.670 | 2.559 | 2.650 | 585,709 | +0.00(+0.00%) |
Nov 02, 2022 | 2.670 | 2.650 | 610,138 | -0.03(-1.12%) | ||
Nov 01, 2022 | 2.640 | 2.690 | 2.580 | 2.680 | 814,220 | +0.10(+3.88%) |
Oct 31, 2022 | 2.630 | 2.670 | 2.550 | 2.580 | 812,365 | -0.03(-1.15%) |
Oct 28, 2022 | 2.570 | 2.635 | 2.540 | 2.610 | 1,625,505 | +0.14(+5.67%) |
Oct 27, 2022 | 2.490 | 2.520 | 2.400 | 2.470 | 586,582 | +0.02(+0.82%) |
Oct 26, 2022 | 2.450 | 2.516 | 2.431 | 2.450 | 455,208 | -0.01(-0.41%) |
Oct 25, 2022 | 2.400 | 2.480 | 2.385 | 2.460 | 547,927 | +0.10(+4.24%) |
Oct 24, 2022 | 2.280 | 2.400 | 2.250 | 2.360 | 844,616 | +0.15(+6.79%) |
Oct 21, 2022 | 2.110 | 2.240 | 2.105 | 2.210 | 461,720 | +0.09(+4.25%) |
Oct 20, 2022 | 2.120 | 2.160 | 2.100 | 2.120 | 626,903 | +0.00(+0.00%) |
Oct 19, 2022 | 2.180 | 2.205 | 2.100 | 2.120 | 303,056 | -0.07(-3.20%) |
Oct 18, 2022 | 2.230 | 2.295 | 2.175 | 2.190 | 350,711 | -0.02(-0.90%) |
Oct 17, 2022 | 2.220 | 2.265 | 2.200 | 2.210 | 366,796 | +0.03(+1.38%) |
Oct 14, 2022 | 2.270 | 2.320 | 2.160 | 2.180 | 208,692 | -0.09(-3.96%) |
Oct 13, 2022 | 2.130 | 2.270 | 2.100 | 2.270 | 397,822 | +0.10(+4.61%) |
Oct 12, 2022 | 2.160 | 2.195 | 2.110 | 2.170 | 293,874 | +0.04(+1.88%) |
Oct 11, 2022 | 2.120 | 2.190 | 2.075 | 2.130 | 292,816 | +0.02(+0.95%) |
Oct 10, 2022 | 2.170 | 2.200 | 2.110 | 2.110 | 423,012 | -0.08(-3.65%) |
Oct 07, 2022 | 2.300 | 2.310 | 2.170 | 2.190 | 331,697 | -0.13(-5.60%) |
Oct 06, 2022 | 2.300 | 2.380 | 2.250 | 2.320 | 546,905 | +0.01(+0.43%) |
Oct 05, 2022 | 2.240 | 2.310 | 2.185 | 2.310 | 492,354 | +0.00(+0.00%) |
Oct 04, 2022 | 2.340 | 2.400 | 2.290 | 2.310 | 563,093 | +0.00(+0.00%) |
Oct 03, 2022 | 2.290 | 2.348 | 2.245 | 2.310 | 641,364 | +0.04(+1.76%) |
Sep 30, 2022 | 2.160 | 2.335 | 2.160 | 2.270 | 672,709 | +0.10(+4.61%) |
Sep 29, 2022 | 2.270 | 2.270 | 2.130 | 2.170 | 598,150 | -0.12(-5.24%) |
Sep 28, 2022 | 2.240 | 2.305 | 2.200 | 2.290 | 706,365 | +0.06(+2.69%) |
Sep 27, 2022 | 2.210 | 2.280 | 2.180 | 2.230 | 538,952 | +0.08(+3.72%) |
Sep 26, 2022 | 2.090 | 2.240 | 2.080 | 2.150 | 645,075 | +0.02(+0.94%) |
Sep 23, 2022 | 2.180 | 2.210 | 2.080 | 2.130 | 1,136,581 | -0.12(-5.33%) |
Sep 22, 2022 | 2.180 | 2.275 | 2.170 | 2.250 | 831,129 | +0.06(+2.74%) |
Sep 21, 2022 | 2.280 | 2.285 | 2.180 | 2.190 | 531,226 | -0.05(-2.23%) |
Sep 20, 2022 | 2.230 | 2.315 | 2.210 | 2.240 | 688,995 | +0.00(+0.00%) |
Sep 19, 2022 | 2.330 | 2.350 | 2.220 | 2.240 | 1,379,783 | -0.14(-5.88%) |
Sep 16, 2022 | 2.410 | 2.495 | 2.361 | 2.380 | 618,406 | -0.06(-2.46%) |
Sep 15, 2022 | 2.550 | 2.570 | 2.440 | 2.440 | 644,772 | -0.11(-4.31%) |
Sep 14, 2022 | 2.550 | 2.600 | 2.485 | 2.550 | 561,600 | +0.01(+0.39%) |
Sep 13, 2022 | 2.620 | 2.650 | 2.510 | 2.540 | 656,448 | -0.18(-6.62%) |
Sep 12, 2022 | 2.750 | 2.815 | 2.710 | 2.720 | 711,620 | -0.01(-0.55%) |
Sep 09, 2022 | 2.710 | 2.790 | 2.690 | 2.735 | 716,176 | +0.03(+1.30%) |
Sep 08, 2022 | 2.690 | 2.735 | 2.600 | 2.700 | 750,338 | +0.01(+0.37%) |
Sep 07, 2022 | 2.550 | 2.690 | 2.480 | 2.690 | 949,230 | +0.15(+5.91%) |
Sep 06, 2022 | 2.530 | 2.550 | 2.450 | 2.540 | 1,052,184 | +0.03(+1.20%) |
Sep 02, 2022 | 2.510 | 2.625 | 2.450 | 2.510 | 1,274,246 | +0.04(+1.62%) |
Sep 01, 2022 | 2.530 | 2.570 | 2.370 | 2.470 | 1,269,376 | -0.08(-3.14%) |
Aug 31, 2022 | 2.560 | 2.610 | 2.520 | 2.550 | 905,458 | -0.03(-1.16%) |
Aug 30, 2022 | 2.670 | 2.680 | 2.545 | 2.580 | 958,695 | -0.09(-3.37%) |
Aug 29, 2022 | 2.620 | 2.750 | 2.530 | 2.670 | 1,841,182 | +0.03(+1.14%) |
Aug 26, 2022 | 2.830 | 2.854 | 2.620 | 2.640 | 1,445,662 | -0.22(-7.69%) |
Aug 25, 2022 | 2.870 | 2.870 | 2.620 | 2.860 | 3,113,537 | -0.03(-1.04%) |
Aug 24, 2022 | 2.740 | 2.930 | 2.701 | 2.890 | 2,829,875 | +0.15(+5.47%) |
Aug 23, 2022 | 2.630 | 2.790 | 2.590 | 2.740 | 6,758,625 | -0.90(-24.73%) |
Aug 22, 2022 | 3.410 | 3.660 | 3.400 | 3.640 | 1,538,579 | +0.17(+4.90%) |
Aug 19, 2022 | 3.560 | 3.590 | 3.435 | 3.470 | 404,207 | -0.10(-2.80%) |
Aug 18, 2022 | 3.460 | 3.650 | 3.380 | 3.570 | 765,928 | +0.11(+3.18%) |
Aug 17, 2022 | 3.610 | 3.625 | 3.430 | 3.460 | 913,097 | -0.22(-5.98%) |
Aug 16, 2022 | 3.730 | 3.790 | 3.590 | 3.680 | 736,508 | -0.02(-0.54%) |
Aug 15, 2022 | 3.800 | 3.800 | 3.670 | 3.700 | 802,581 | -0.10(-2.63%) |
Aug 12, 2022 | 3.830 | 3.915 | 3.710 | 3.800 | 856,675 | +0.00(+0.00%) |
Aug 11, 2022 | 4.020 | 4.020 | 3.765 | 3.800 | 925,226 | -0.20(-5.00%) |
Aug 10, 2022 | 3.850 | 4.030 | 3.760 | 4.000 | 1,271,653 | +0.18(+4.71%) |
Aug 09, 2022 | 3.640 | 3.865 | 3.520 | 3.820 | 1,452,165 | +0.17(+4.66%) |
Aug 08, 2022 | 4.380 | 4.440 | 3.600 | 3.650 | 2,918,645 | -0.34(-8.52%) |
Aug 05, 2022 | 3.990 | 4.090 | 3.850 | 3.990 | 1,128,795 | -0.01(-0.25%) |
Aug 04, 2022 | 3.640 | 4.000 | 3.600 | 4.000 | 1,143,529 | +0.38(+10.50%) |
Aug 03, 2022 | 3.720 | 3.785 | 3.620 | 3.620 | 578,797 | -0.08(-2.16%) |
Aug 02, 2022 | 3.750 | 3.780 | 3.560 | 3.700 | 1,192,049 | -0.08(-2.12%) |
Aug 01, 2022 | 3.940 | 4.000 | 3.740 | 3.780 | 1,640,613 | -0.12(-3.08%) |
Jul 29, 2022 | 3.740 | 4.145 | 3.720 | 3.900 | 3,779,412 | +0.26(+7.14%) |
Jul 28, 2022 | 3.420 | 3.665 | 3.305 | 3.640 | 1,036,922 | +0.20(+5.81%) |
Jul 27, 2022 | 3.510 | 3.580 | 3.300 | 3.440 | 1,485,153 | -0.06(-1.71%) |
Jul 26, 2022 | 3.400 | 3.610 | 3.300 | 3.500 | 2,007,207 | +0.11(+3.24%) |
Jul 25, 2022 | 3.120 | 3.450 | 3.070 | 3.390 | 2,036,322 | +0.28(+9.00%) |
Jul 22, 2022 | 3.050 | 3.130 | 3.030 | 3.110 | 440,432 | +0.06(+1.97%) |
Jul 21, 2022 | 3.120 | 3.125 | 3.010 | 3.050 | 406,657 | -0.10(-3.17%) |
Jul 20, 2022 | 3.070 | 3.200 | 3.060 | 3.150 | 635,916 | +0.09(+2.94%) |
Jul 19, 2022 | 2.850 | 3.070 | 2.850 | 3.060 | 509,405 | +0.24(+8.51%) |
Jul 18, 2022 | 2.850 | 2.951 | 2.811 | 2.820 | 580,058 | +0.00(+0.00%) |
Jul 15, 2022 | 2.840 | 2.860 | 2.710 | 2.820 | 357,003 | +0.02(+0.71%) |
Jul 14, 2022 | 2.810 | 2.910 | 2.740 | 2.800 | 532,943 | -0.09(-3.11%) |
Jul 13, 2022 | 2.800 | 2.940 | 2.750 | 2.890 | 573,433 | +0.06(+2.30%) |
Jul 12, 2022 | 3.120 | 3.180 | 2.800 | 2.825 | 1,700,295 | -0.42(-12.81%) |
Jul 11, 2022 | 3.300 | 3.640 | 3.220 | 3.240 | 3,117,160 | -0.08(-2.41%) |
Jul 08, 2022 | 3.270 | 3.340 | 3.110 | 3.320 | 734,829 | +0.05(+1.53%) |
Jul 07, 2022 | 3.180 | 3.380 | 3.180 | 3.270 | 1,186,929 | +0.09(+2.83%) |
Jul 06, 2022 | 3.280 | 3.400 | 3.160 | 3.180 | 1,468,553 | -0.09(-2.75%) |
Jul 05, 2022 | 3.110 | 3.330 | 3.060 | 3.270 | 1,152,079 | +0.12(+3.81%) |
Jul 01, 2022 | 2.950 | 3.220 | 2.935 | 3.150 | 1,878,787 | +0.20(+6.78%) |
Jun 30, 2022 | 2.770 | 2.970 | 2.760 | 2.950 | 745,572 | +0.10(+3.51%) |
Jun 29, 2022 | 2.890 | 2.900 | 2.770 | 2.850 | 717,157 | +0.00(+0.00%) |
Jun 28, 2022 | 2.900 | 3.000 | 2.830 | 2.850 | 1,231,010 | -0.04(-1.38%) |
Jun 27, 2022 | 2.700 | 2.920 | 2.700 | 2.890 | 970,309 | +0.16(+5.86%) |
Jun 24, 2022 | 2.700 | 2.750 | 2.660 | 2.730 | 565,263 | -0.02(-0.91%) |
Jun 23, 2022 | 2.740 | 2.790 | 2.655 | 2.755 | 334,989 | +0.00(+0.18%) |
Jun 22, 2022 | 2.720 | 2.840 | 2.670 | 2.750 | 518,483 | -0.04(-1.43%) |
Jun 21, 2022 | 2.820 | 2.889 | 2.760 | 2.790 | 796,152 | +0.01(+0.36%) |
Jun 17, 2022 | 2.760 | 2.860 | 2.719 | 2.780 | 599,535 | +0.02(+0.72%) |
Jun 16, 2022 | 2.790 | 2.790 | 2.610 | 2.760 | 667,049 | -0.06(-2.13%) |
Jun 15, 2022 | 2.800 | 2.840 | 2.730 | 2.820 | 621,610 | +0.06(+2.17%) |
Jun 14, 2022 | 2.860 | 2.880 | 2.720 | 2.760 | 587,176 | -0.08(-2.82%) |
Jun 13, 2022 | 3.000 | 3.090 | 2.780 | 2.840 | 954,573 | -0.27(-8.68%) |
Jun 10, 2022 | 3.000 | 3.150 | 2.960 | 3.110 | 765,158 | +0.05(+1.63%) |
Jun 09, 2022 | 3.180 | 3.190 | 3.045 | 3.060 | 644,109 | -0.12(-3.77%) |
Jun 08, 2022 | 3.400 | 3.400 | 3.120 | 3.180 | 1,429,530 | -0.19(-5.64%) |
Jun 07, 2022 | 3.090 | 3.400 | 3.050 | 3.370 | 1,884,076 | +0.27(+8.71%) |
Jun 06, 2022 | 3.250 | 3.250 | 3.050 | 3.100 | 717,852 | -0.09(-2.82%) |
Jun 03, 2022 | 3.080 | 3.290 | 3.040 | 3.190 | 1,376,563 | +0.06(+1.92%) |
Jun 02, 2022 | 3.090 | 3.170 | 2.955 | 3.130 | 686,886 | +0.04(+1.29%) |
Jun 01, 2022 | 3.030 | 3.130 | 2.970 | 3.090 | 583,758 | +0.08(+2.66%) |
May 31, 2022 | 3.050 | 3.118 | 2.918 | 3.010 | 959,779 | -0.10(-3.22%) |
May 27, 2022 | 3.120 | 3.125 | 3.030 | 3.110 | 819,915 | +0.02(+0.65%) |
May 26, 2022 | 3.000 | 3.160 | 2.940 | 3.090 | 690,979 | +0.11(+3.69%) |
May 25, 2022 | 2.900 | 3.100 | 2.855 | 2.980 | 803,830 | +0.08(+2.76%) |
May 24, 2022 | 3.070 | 3.090 | 2.870 | 2.900 | 908,878 | -0.19(-6.15%) |
May 23, 2022 | 3.150 | 3.270 | 3.050 | 3.090 | 1,269,179 | -0.06(-1.90%) |
May 20, 2022 | 3.150 | 3.218 | 2.980 | 3.150 | 1,050,018 | +0.02(+0.64%) |
May 19, 2022 | 2.910 | 3.130 | 2.900 | 3.130 | 1,303,459 | +0.20(+6.83%) |
May 18, 2022 | 2.950 | 3.090 | 2.850 | 2.930 | 797,723 | -0.02(-0.68%) |
May 17, 2022 | 2.760 | 2.965 | 2.690 | 2.950 | 856,074 | +0.26(+9.67%) |
May 16, 2022 | 2.860 | 3.000 | 2.660 | 2.690 | 1,215,535 | -0.17(-5.94%) |
May 13, 2022 | 2.760 | 2.880 | 2.660 | 2.860 | 1,249,072 | +0.23(+8.75%) |
May 12, 2022 | 2.240 | 2.645 | 2.190 | 2.630 | 1,503,198 | +0.36(+15.86%) |
May 11, 2022 | 2.220 | 2.545 | 2.210 | 2.270 | 1,694,716 | +0.06(+2.71%) |
May 10, 2022 | 2.120 | 2.360 | 2.110 | 2.210 | 1,980,936 | +0.33(+17.55%) |
May 09, 2022 | 2.050 | 2.050 | 1.860 | 1.880 | 880,195 | -0.20(-9.62%) |
May 06, 2022 | 2.090 | 2.170 | 2.025 | 2.080 | 550,106 | -0.02(-0.95%) |
May 05, 2022 | 2.190 | 2.190 | 2.060 | 2.100 | 291,321 | -0.11(-4.98%) |
May 04, 2022 | 2.220 | 2.230 | 2.065 | 2.210 | 425,558 | -0.02(-0.90%) |
May 03, 2022 | 2.180 | 2.248 | 2.130 | 2.230 | 302,558 | +0.03(+1.36%) |