Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.820 | 4.820 | 4.380 | 4.380 | 7,437 | +0.00(+0.00%) |
Apr 27, 2023 | 4.290 | 4.440 | 4.290 | 4.380 | 4,317 | +0.01(+0.23%) |
Apr 26, 2023 | 4.330 | 4.370 | 4.300 | 4.370 | 3,878 | +0.01(+0.23%) |
Apr 25, 2023 | 4.485 | 4.485 | 4.345 | 4.360 | 3,976 | -0.05(-1.13%) |
Apr 24, 2023 | 4.520 | 4.554 | 4.410 | 4.410 | 6,186 | -0.08(-1.78%) |
Apr 21, 2023 | 4.490 | 4.490 | 4.480 | 4.490 | 1,477 | +0.01(+0.22%) |
Apr 20, 2023 | 4.460 | 4.590 | 4.350 | 4.480 | 7,748 | +0.00(+0.00%) |
Apr 19, 2023 | 4.580 | 4.580 | 4.417 | 4.480 | 6,443 | -0.03(-0.67%) |
Apr 18, 2023 | 4.500 | 4.590 | 4.500 | 4.510 | 4,060 | +0.01(+0.22%) |
Apr 17, 2023 | 4.600 | 4.615 | 4.500 | 4.500 | 9,336 | -0.14(-3.02%) |
Apr 14, 2023 | 4.570 | 4.655 | 4.520 | 4.640 | 8,106 | +0.06(+1.31%) |
Apr 13, 2023 | 4.590 | 4.590 | 4.520 | 4.580 | 5,160 | -0.01(-0.22%) |
Apr 12, 2023 | 4.690 | 4.740 | 4.510 | 4.590 | 10,701 | -0.10(-2.13%) |
Apr 11, 2023 | 4.580 | 4.700 | 4.520 | 4.690 | 22,808 | +0.05(+1.08%) |
Apr 10, 2023 | 4.583 | 4.700 | 4.545 | 4.640 | 12,637 | -0.05(-1.07%) |
Apr 06, 2023 | 4.520 | 4.710 | 4.520 | 4.690 | 4,925 | +0.16(+3.53%) |
Apr 05, 2023 | 4.680 | 4.710 | 4.500 | 4.530 | 12,062 | -0.18(-3.82%) |
Apr 04, 2023 | 4.690 | 4.840 | 4.521 | 4.710 | 34,862 | -0.12(-2.48%) |
Apr 03, 2023 | 5.000 | 5.030 | 4.560 | 4.830 | 88,709 | -0.24(-4.73%) |
Mar 31, 2023 | 4.950 | 5.070 | 4.950 | 5.070 | 4,775 | +0.17(+3.47%) |
Mar 30, 2023 | 5.000 | 5.030 | 4.900 | 4.900 | 5,124 | +0.01(+0.20%) |
Mar 29, 2023 | 4.920 | 4.980 | 4.860 | 4.890 | 3,557 | +0.04(+0.82%) |
Mar 28, 2023 | 5.080 | 5.220 | 4.740 | 4.850 | 30,513 | -0.18(-3.58%) |
Mar 27, 2023 | 5.229 | 5.229 | 5.020 | 5.030 | 1,412 | -0.04(-0.79%) |
Mar 24, 2023 | 5.440 | 5.440 | 5.012 | 5.070 | 3,277 | -0.13(-2.50%) |
Mar 23, 2023 | 5.274 | 5.425 | 5.110 | 5.200 | 13,136 | -0.25(-4.59%) |
Mar 22, 2023 | 5.480 | 5.525 | 5.290 | 5.450 | 9,331 | +0.02(+0.37%) |
Mar 21, 2023 | 5.425 | 5.470 | 5.315 | 5.430 | 3,740 | +0.13(+2.45%) |
Mar 20, 2023 | 5.050 | 5.300 | 5.030 | 5.300 | 11,787 | +0.25(+4.95%) |
Mar 17, 2023 | 5.140 | 5.550 | 5.030 | 5.050 | 25,557 | -0.07(-1.37%) |
Mar 16, 2023 | 5.380 | 5.570 | 5.120 | 5.120 | 3,990 | -0.19(-3.58%) |
Mar 15, 2023 | 5.090 | 5.620 | 5.090 | 5.310 | 15,815 | -0.10(-1.85%) |
Mar 14, 2023 | 5.460 | 5.510 | 5.390 | 5.410 | 5,058 | -0.12(-2.17%) |
Mar 13, 2023 | 5.380 | 5.530 | 5.150 | 5.530 | 15,330 | +0.12(+2.26%) |
Mar 10, 2023 | 5.480 | 5.540 | 5.408 | 5.408 | 6,322 | -0.00(-0.04%) |
Mar 09, 2023 | 5.212 | 5.490 | 5.212 | 5.410 | 10,527 | +0.05(+0.93%) |
Mar 08, 2023 | 5.270 | 5.394 | 5.250 | 5.360 | 3,151 | +0.01(+0.19%) |
Mar 07, 2023 | 5.420 | 5.641 | 5.340 | 5.350 | 18,039 | -0.01(-0.19%) |
Mar 06, 2023 | 5.460 | 5.460 | 5.270 | 5.360 | 12,260 | +0.09(+1.71%) |
Mar 03, 2023 | 4.500 | 5.590 | 4.500 | 5.270 | 104,620 | +0.73(+16.08%) |
Mar 02, 2023 | 5.240 | 5.420 | 4.500 | 4.540 | 89,041 | -0.76(-14.34%) |
Mar 01, 2023 | 6.440 | 6.940 | 5.110 | 5.300 | 113,167 | -1.14(-17.70%) |
Feb 28, 2023 | 5.870 | 6.470 | 5.769 | 6.440 | 63,691 | +0.57(+9.67%) |
Feb 27, 2023 | 5.430 | 6.060 | 5.430 | 5.872 | 46,828 | +0.46(+8.55%) |
Feb 24, 2023 | 5.080 | 5.850 | 5.080 | 5.410 | 42,593 | +0.16(+3.05%) |
Feb 23, 2023 | 4.960 | 5.310 | 4.960 | 5.250 | 27,527 | +0.34(+6.92%) |
Feb 22, 2023 | 4.710 | 4.980 | 4.703 | 4.910 | 11,854 | +0.11(+2.29%) |
Feb 21, 2023 | 4.330 | 4.820 | 4.270 | 4.800 | 29,439 | +0.45(+10.34%) |
Feb 17, 2023 | 5.150 | 5.230 | 4.270 | 4.350 | 116,318 | -0.58(-11.76%) |
Feb 16, 2023 | 4.370 | 5.400 | 4.335 | 4.930 | 134,775 | +0.57(+13.07%) |
Feb 15, 2023 | 4.770 | 4.811 | 4.350 | 4.360 | 35,691 | -0.45(-9.45%) |
Feb 14, 2023 | 4.880 | 4.880 | 4.760 | 4.815 | 7,755 | -0.07(-1.53%) |
Feb 13, 2023 | 4.840 | 4.900 | 4.797 | 4.890 | 1,254 | -0.07(-1.41%) |
Feb 10, 2023 | 4.800 | 4.960 | 4.768 | 4.960 | 4,791 | +0.17(+3.55%) |
Feb 09, 2023 | 4.877 | 4.877 | 4.790 | 4.790 | 675 | -0.02(-0.42%) |
Feb 08, 2023 | 4.870 | 4.970 | 4.810 | 4.810 | 4,183 | -0.07(-1.43%) |
Feb 07, 2023 | 4.820 | 4.948 | 4.805 | 4.880 | 2,794 | +0.02(+0.41%) |
Feb 06, 2023 | 4.980 | 5.000 | 4.820 | 4.860 | 15,261 | -0.02(-0.41%) |
Feb 03, 2023 | 4.840 | 5.100 | 4.690 | 4.880 | 22,777 | +0.10(+2.09%) |
Feb 02, 2023 | 4.297 | 4.940 | 4.248 | 4.780 | 36,688 | +0.34(+7.66%) |
Feb 01, 2023 | 4.270 | 4.620 | 4.205 | 4.440 | 30,871 | +0.22(+5.21%) |
Jan 31, 2023 | 4.200 | 4.244 | 4.200 | 4.220 | 4,766 | +0.06(+1.44%) |
Jan 30, 2023 | 4.230 | 4.240 | 4.155 | 4.160 | 6,028 | +0.00(+0.00%) |
Jan 27, 2023 | 4.210 | 4.227 | 4.150 | 4.160 | 6,952 | -0.04(-1.05%) |
Jan 26, 2023 | 4.190 | 4.204 | 4.160 | 4.204 | 823 | -0.01(-0.14%) |
Jan 25, 2023 | 4.150 | 4.210 | 4.150 | 4.210 | 3,406 | +0.06(+1.45%) |
Jan 24, 2023 | 4.120 | 4.170 | 4.110 | 4.150 | 3,427 | +0.07(+1.68%) |
Jan 23, 2023 | 4.070 | 4.153 | 4.040 | 4.081 | 6,647 | +0.02(+0.52%) |
Jan 20, 2023 | 3.963 | 4.060 | 3.930 | 4.060 | 10,138 | +0.02(+0.50%) |
Jan 19, 2023 | 4.120 | 4.120 | 4.000 | 4.040 | 1,991 | -0.08(-1.94%) |
Jan 18, 2023 | 4.140 | 4.150 | 4.010 | 4.120 | 6,405 | +0.04(+0.98%) |
Jan 17, 2023 | 4.130 | 4.130 | 3.960 | 4.080 | 5,011 | +0.03(+0.74%) |
Jan 13, 2023 | 3.952 | 4.050 | 3.952 | 4.050 | 1,615 | +0.03(+0.75%) |
Jan 12, 2023 | 3.906 | 4.040 | 3.906 | 4.020 | 1,634 | -0.01(-0.25%) |
Jan 11, 2023 | 3.870 | 4.030 | 3.870 | 4.030 | 2,870 | +0.06(+1.51%) |
Jan 10, 2023 | 3.880 | 3.970 | 3.880 | 3.970 | 2,722 | +0.13(+3.39%) |
Jan 09, 2023 | 3.880 | 3.890 | 3.800 | 3.840 | 20,330 | -0.04(-1.03%) |
Jan 06, 2023 | 3.870 | 3.900 | 3.848 | 3.880 | 3,212 | +0.00(+0.00%) |
Jan 05, 2023 | 4.030 | 4.030 | 3.850 | 3.880 | 12,546 | -0.11(-2.76%) |
Jan 04, 2023 | 4.130 | 4.130 | 3.910 | 3.990 | 11,824 | +0.03(+0.76%) |
Jan 03, 2023 | 4.318 | 4.318 | 3.960 | 3.960 | 44,775 | -0.29(-6.82%) |
Dec 30, 2022 | 4.165 | 4.270 | 4.059 | 4.250 | 8,175 | +0.06(+1.50%) |
Dec 29, 2022 | 4.208 | 4.208 | 4.033 | 4.187 | 9,134 | +0.17(+4.15%) |
Dec 28, 2022 | 4.060 | 4.060 | 4.020 | 4.020 | 906 | +0.01(+0.25%) |
Dec 27, 2022 | 4.030 | 4.105 | 4.000 | 4.010 | 2,848 | -0.03(-0.74%) |
Dec 23, 2022 | 4.020 | 4.040 | 4.020 | 4.040 | 1,018 | +0.04(+1.00%) |
Dec 22, 2022 | 4.245 | 4.245 | 4.000 | 4.000 | 5,748 | -0.30(-6.90%) |
Dec 21, 2022 | 4.090 | 4.297 | 4.090 | 4.297 | 867 | +0.14(+3.28%) |
Dec 20, 2022 | 3.940 | 4.390 | 3.940 | 4.160 | 9,453 | +0.13(+3.23%) |
Dec 19, 2022 | 3.850 | 4.145 | 3.800 | 4.030 | 7,900 | +0.12(+3.07%) |
Dec 16, 2022 | 4.220 | 4.220 | 3.910 | 3.910 | 13,942 | -0.29(-6.90%) |
Dec 15, 2022 | 4.350 | 4.540 | 4.180 | 4.200 | 13,022 | -0.20(-4.55%) |
Dec 14, 2022 | 4.490 | 4.630 | 4.184 | 4.400 | 19,199 | -0.04(-0.90%) |
Dec 13, 2022 | 4.460 | 4.670 | 4.290 | 4.440 | 61,074 | +0.00(+0.00%) |
Dec 12, 2022 | 4.580 | 4.640 | 4.370 | 4.440 | 10,601 | -0.20(-4.31%) |
Dec 09, 2022 | 4.750 | 4.750 | 4.479 | 4.640 | 1,962 | +0.09(+1.98%) |
Dec 08, 2022 | 4.540 | 4.690 | 4.440 | 4.550 | 10,007 | -0.00(-0.00%) |
Dec 07, 2022 | 4.810 | 4.880 | 4.530 | 4.550 | 8,104 | -0.17(-3.60%) |
Dec 06, 2022 | 4.980 | 4.980 | 4.570 | 4.720 | 31,000 | -0.23(-4.65%) |
Dec 05, 2022 | 4.950 | 5.250 | 4.950 | 4.950 | 20,256 | +0.00(+0.00%) |
Dec 02, 2022 | 4.510 | 4.955 | 4.500 | 4.950 | 25,351 | +0.38(+8.32%) |
Dec 01, 2022 | 4.450 | 4.600 | 4.380 | 4.570 | 16,033 | +0.20(+4.58%) |
Nov 30, 2022 | 4.385 | 4.385 | 4.370 | 4.370 | 836 | -0.03(-0.68%) |
Nov 29, 2022 | 4.385 | 4.420 | 4.385 | 4.400 | 739 | -0.01(-0.20%) |
Nov 28, 2022 | 4.400 | 4.450 | 4.380 | 4.409 | 3,403 | +0.01(+0.20%) |
Nov 23, 2022 | 4.400 | 169 | +0.12(+2.80%) | |||
Nov 22, 2022 | 4.380 | 4.450 | 4.280 | 4.280 | 9,954 | -0.11(-2.51%) |
Nov 21, 2022 | 4.290 | 4.390 | 4.264 | 4.390 | 9,505 | +0.14(+3.29%) |
Nov 18, 2022 | 4.340 | 4.340 | 4.170 | 4.250 | 1,967 | +0.00(+0.00%) |
Nov 17, 2022 | 4.180 | 4.280 | 4.150 | 4.250 | 4,841 | -0.03(-0.70%) |
Nov 16, 2022 | 4.220 | 4.330 | 4.150 | 4.280 | 6,109 | +0.01(+0.23%) |
Nov 15, 2022 | 4.450 | 4.450 | 4.230 | 4.270 | 5,118 | +0.11(+2.64%) |
Nov 14, 2022 | 4.550 | 4.550 | 4.150 | 4.160 | 5,987 | -0.16(-3.70%) |
Nov 11, 2022 | 4.260 | 4.447 | 4.260 | 4.320 | 7,863 | +0.17(+4.10%) |
Nov 10, 2022 | 4.260 | 4.480 | 4.050 | 4.150 | 10,069 | -0.03(-0.72%) |
Nov 09, 2022 | 4.200 | 4.280 | 4.050 | 4.180 | 8,979 | +0.08(+1.95%) |
Nov 08, 2022 | 4.150 | 4.150 | 4.100 | 4.100 | 1,483 | +0.05(+1.23%) |
Nov 07, 2022 | 4.090 | 4.200 | 4.050 | 4.050 | 8,519 | +0.03(+0.82%) |
Nov 04, 2022 | 3.980 | 4.190 | 3.980 | 4.017 | 7,477 | +0.01(+0.17%) |
Nov 03, 2022 | 3.900 | 4.010 | 3.900 | 4.010 | 5,098 | +0.11(+2.82%) |
Nov 02, 2022 | 3.960 | 3.970 | 3.680 | 3.900 | 11,354 | +0.05(+1.30%) |
Nov 01, 2022 | 3.910 | 3.910 | 3.750 | 3.850 | 4,632 | -0.06(-1.53%) |
Oct 31, 2022 | 3.880 | 4.000 | 3.880 | 3.910 | 3,640 | +0.01(+0.26%) |
Oct 28, 2022 | 3.790 | 3.910 | 3.750 | 3.900 | 8,157 | +0.10(+2.63%) |
Oct 27, 2022 | 3.750 | 3.800 | 3.750 | 3.800 | 2,428 | +0.04(+1.06%) |
Oct 26, 2022 | 3.850 | 3.850 | 3.750 | 3.760 | 1,761 | -0.02(-0.53%) |
Oct 25, 2022 | 3.870 | 3.920 | 3.780 | 3.780 | 5,930 | -0.11(-2.83%) |
Oct 24, 2022 | 3.750 | 3.930 | 3.730 | 3.890 | 9,095 | +0.13(+3.46%) |
Oct 21, 2022 | 3.810 | 3.880 | 3.740 | 3.760 | 5,790 | +0.02(+0.53%) |
Oct 20, 2022 | 3.830 | 3.890 | 3.730 | 3.740 | 5,691 | +0.04(+1.08%) |
Oct 19, 2022 | 3.950 | 3.950 | 3.690 | 3.700 | 4,594 | -0.12(-3.14%) |
Oct 18, 2022 | 4.040 | 4.040 | 3.810 | 3.820 | 10,517 | -0.25(-6.14%) |
Oct 17, 2022 | 4.020 | 4.150 | 3.910 | 4.070 | 30,116 | +0.07(+1.75%) |
Oct 14, 2022 | 3.989 | 4.010 | 3.989 | 4.000 | 2,434 | -0.09(-2.20%) |
Oct 13, 2022 | 3.940 | 4.128 | 3.940 | 4.090 | 976 | +0.08(+2.00%) |
Oct 12, 2022 | 4.030 | 4.140 | 4.010 | 4.010 | 1,265 | +0.00(+0.00%) |
Oct 11, 2022 | 4.030 | 4.160 | 4.010 | 4.010 | 2,702 | +0.01(+0.25%) |
Oct 10, 2022 | 3.955 | 4.088 | 3.955 | 4.000 | 1,653 | -0.02(-0.50%) |
Oct 07, 2022 | 4.020 | 4.020 | 4.020 | 4.020 | 473 | -0.06(-1.47%) |
Oct 06, 2022 | 4.040 | 4.080 | 4.040 | 4.080 | 694 | +0.01(+0.25%) |
Oct 05, 2022 | 4.110 | 4.110 | 4.070 | 4.070 | 1,791 | +0.08(+2.01%) |
Oct 04, 2022 | 4.092 | 4.092 | 3.960 | 3.990 | 5,097 | -0.01(-0.25%) |
Oct 03, 2022 | 3.940 | 4.000 | 3.940 | 4.000 | 2,627 | +0.03(+0.76%) |
Sep 30, 2022 | 3.910 | 4.100 | 3.910 | 3.970 | 4,836 | +0.06(+1.53%) |
Sep 29, 2022 | 4.030 | 4.190 | 3.590 | 3.910 | 24,564 | -0.32(-7.57%) |
Sep 28, 2022 | 4.150 | 4.380 | 4.150 | 4.230 | 15,544 | +0.08(+1.93%) |
Sep 27, 2022 | 4.240 | 4.280 | 4.150 | 4.150 | 6,920 | -0.03(-0.72%) |
Sep 26, 2022 | 4.332 | 4.332 | 4.180 | 4.180 | 2,495 | -0.17(-3.91%) |
Sep 23, 2022 | 4.420 | 4.530 | 4.310 | 4.350 | 7,787 | -0.25(-5.43%) |
Sep 22, 2022 | 4.730 | 4.730 | 4.600 | 4.600 | 1,805 | -0.05(-1.08%) |
Sep 21, 2022 | 4.645 | 4.790 | 4.482 | 4.650 | 2,970 | -0.07(-1.48%) |
Sep 20, 2022 | 4.700 | 4.720 | 4.370 | 4.720 | 13,914 | -0.13(-2.68%) |
Sep 19, 2022 | 4.910 | 4.910 | 4.300 | 4.850 | 66,931 | -0.06(-1.22%) |
Sep 16, 2022 | 4.410 | 4.910 | 4.410 | 4.910 | 22,789 | +0.26(+5.59%) |
Sep 15, 2022 | 4.370 | 4.650 | 4.370 | 4.650 | 24,342 | +0.14(+3.10%) |
Sep 14, 2022 | 4.410 | 4.510 | 4.330 | 4.510 | 14,643 | +0.09(+2.04%) |
Sep 13, 2022 | 4.440 | 4.497 | 4.310 | 4.420 | 13,745 | +0.05(+1.14%) |
Sep 12, 2022 | 4.310 | 4.490 | 4.310 | 4.370 | 14,135 | -0.08(-1.80%) |
Sep 09, 2022 | 4.480 | 4.520 | 4.390 | 4.450 | 12,913 | -0.07(-1.55%) |
Sep 08, 2022 | 4.440 | 4.600 | 4.440 | 4.520 | 25,193 | +0.19(+4.39%) |
Sep 07, 2022 | 4.296 | 4.400 | 4.226 | 4.330 | 5,610 | +0.12(+2.85%) |
Sep 06, 2022 | 4.210 | 4.210 | 4.210 | 4.210 | 2,381 | -0.01(-0.24%) |
Sep 02, 2022 | 4.285 | 4.425 | 4.200 | 4.220 | 13,861 | +0.06(+1.44%) |
Sep 01, 2022 | 4.260 | 4.330 | 4.150 | 4.160 | 3,221 | -0.12(-2.80%) |
Aug 31, 2022 | 4.210 | 4.330 | 4.210 | 4.280 | 13,078 | +0.08(+1.90%) |
Aug 30, 2022 | 4.310 | 4.353 | 4.160 | 4.200 | 4,196 | -0.12(-2.78%) |
Aug 29, 2022 | 4.340 | 4.490 | 4.260 | 4.320 | 5,220 | -0.09(-2.04%) |
Aug 26, 2022 | 4.480 | 4.550 | 4.410 | 4.410 | 4,516 | -0.07(-1.56%) |
Aug 25, 2022 | 4.250 | 4.590 | 4.250 | 4.480 | 5,729 | +0.24(+5.66%) |
Aug 24, 2022 | 4.280 | 4.455 | 4.240 | 4.240 | 1,115 | +0.00(+0.00%) |
Aug 23, 2022 | 4.410 | 4.410 | 4.240 | 4.240 | 1,253 | +0.01(+0.24%) |
Aug 22, 2022 | 4.230 | 4.410 | 4.230 | 4.230 | 4,247 | +0.00(+0.00%) |
Aug 19, 2022 | 4.300 | 4.340 | 4.230 | 4.230 | 7,381 | -0.09(-2.08%) |
Aug 18, 2022 | 4.380 | 4.480 | 4.290 | 4.320 | 7,366 | -0.04(-0.92%) |
Aug 17, 2022 | 4.330 | 4.360 | 4.330 | 4.360 | 538 | +0.01(+0.23%) |
Aug 16, 2022 | 4.510 | 4.610 | 4.300 | 4.350 | 40,161 | -0.20(-4.40%) |
Aug 15, 2022 | 4.530 | 4.630 | 4.510 | 4.550 | 3,315 | -0.06(-1.30%) |
Aug 12, 2022 | 4.600 | 4.750 | 4.550 | 4.610 | 16,524 | -0.03(-0.65%) |
Aug 11, 2022 | 4.620 | 4.640 | 4.540 | 4.640 | 4,645 | +0.20(+4.50%) |
Aug 10, 2022 | 4.480 | 4.480 | 4.300 | 4.440 | 6,048 | -0.02(-0.45%) |
Aug 09, 2022 | 4.500 | 4.640 | 4.450 | 4.460 | 5,852 | -0.04(-0.89%) |
Aug 08, 2022 | 4.500 | 4.510 | 4.480 | 4.500 | 5,030 | +0.04(+0.90%) |
Aug 05, 2022 | 4.410 | 4.530 | 4.330 | 4.460 | 5,673 | +0.04(+0.90%) |
Aug 04, 2022 | 4.455 | 4.530 | 4.410 | 4.420 | 6,092 | +0.09(+2.05%) |
Aug 03, 2022 | 4.300 | 4.510 | 4.295 | 4.331 | 10,867 | +0.03(+0.72%) |
Aug 02, 2022 | 4.340 | 4.340 | 4.150 | 4.300 | 3,601 | -0.04(-0.92%) |
Aug 01, 2022 | 4.280 | 4.440 | 4.280 | 4.340 | 11,829 | -0.06(-1.36%) |
Jul 29, 2022 | 4.540 | 4.540 | 4.350 | 4.400 | 6,210 | -0.05(-1.12%) |
Jul 28, 2022 | 4.400 | 4.490 | 4.400 | 4.450 | 3,939 | +0.02(+0.45%) |
Jul 27, 2022 | 4.450 | 4.450 | 4.420 | 4.430 | 1,165 | +0.06(+1.37%) |
Jul 26, 2022 | 4.300 | 4.400 | 4.150 | 4.370 | 5,172 | -0.04(-0.91%) |
Jul 25, 2022 | 4.400 | 4.480 | 4.380 | 4.410 | 8,390 | +0.07(+1.61%) |
Jul 22, 2022 | 4.320 | 4.340 | 4.320 | 4.340 | 1,042 | +0.02(+0.46%) |
Jul 21, 2022 | 4.260 | 4.340 | 4.150 | 4.320 | 6,690 | +0.06(+1.41%) |
Jul 20, 2022 | 4.390 | 4.390 | 4.260 | 4.260 | 5,282 | -0.12(-2.85%) |
Jul 19, 2022 | 4.450 | 4.500 | 4.300 | 4.385 | 4,914 | +0.08(+1.74%) |
Jul 18, 2022 | 4.580 | 4.580 | 4.260 | 4.310 | 6,659 | -0.16(-3.58%) |
Jul 15, 2022 | 4.530 | 4.530 | 4.450 | 4.470 | 2,877 | +0.09(+2.01%) |
Jul 14, 2022 | 4.520 | 4.650 | 4.300 | 4.382 | 5,589 | -0.17(-3.69%) |
Jul 13, 2022 | 4.430 | 4.640 | 4.430 | 4.550 | 4,706 | -0.05(-1.09%) |
Jul 12, 2022 | 4.420 | 4.960 | 4.260 | 4.600 | 37,943 | +0.07(+1.55%) |
Jul 11, 2022 | 4.530 | 4.530 | 4.530 | 4.530 | 242 | -0.01(-0.22%) |
Jul 08, 2022 | 4.410 | 4.540 | 4.410 | 4.540 | 420 | +0.12(+2.71%) |
Jul 07, 2022 | 4.440 | 4.510 | 4.420 | 4.420 | 1,402 | -0.01(-0.23%) |
Jul 06, 2022 | 4.560 | 4.630 | 4.360 | 4.430 | 1,768 | -0.17(-3.69%) |
Jul 05, 2022 | 4.430 | 4.630 | 4.250 | 4.600 | 2,865 | +0.06(+1.32%) |
Jul 01, 2022 | 4.541 | 4.541 | 4.505 | 4.540 | 1,911 | +0.02(+0.44%) |
Jun 30, 2022 | 4.549 | 4.549 | 4.496 | 4.520 | 1,096 | -0.06(-1.31%) |
Jun 29, 2022 | 4.640 | 4.640 | 4.545 | 4.580 | 1,654 | -0.11(-2.35%) |
Jun 28, 2022 | 4.690 | 4.760 | 4.650 | 4.690 | 9,726 | -0.08(-1.75%) |
Jun 27, 2022 | 4.750 | 4.850 | 4.750 | 4.773 | 11,176 | +0.02(+0.49%) |
Jun 24, 2022 | 4.700 | 4.850 | 4.660 | 4.750 | 3,311 | +0.00(+0.00%) |
Jun 23, 2022 | 4.650 | 4.810 | 4.650 | 4.750 | 3,182 | -0.08(-1.66%) |
Jun 22, 2022 | 4.850 | 4.870 | 4.600 | 4.830 | 1,505 | +0.05(+1.05%) |
Jun 21, 2022 | 4.700 | 4.790 | 4.700 | 4.780 | 2,015 | +0.00(+0.00%) |
Jun 17, 2022 | 4.560 | 4.780 | 4.560 | 4.780 | 1,036 | +0.18(+3.91%) |
Jun 16, 2022 | 4.800 | 4.900 | 4.500 | 4.600 | 3,755 | -0.27(-5.54%) |
Jun 15, 2022 | 4.637 | 4.900 | 4.576 | 4.870 | 7,911 | +0.26(+5.64%) |
Jun 14, 2022 | 4.740 | 4.870 | 4.330 | 4.610 | 29,347 | +0.09(+1.99%) |
Jun 13, 2022 | 4.130 | 4.560 | 4.120 | 4.520 | 19,080 | +0.29(+6.73%) |
Jun 10, 2022 | 4.340 | 4.365 | 4.020 | 4.235 | 11,280 | -0.20(-4.51%) |
Jun 09, 2022 | 4.493 | 4.493 | 4.435 | 4.435 | 7,303 | +0.05(+1.26%) |
Jun 08, 2022 | 4.380 | 4.470 | 4.380 | 4.380 | 2,218 | +0.09(+2.10%) |
Jun 07, 2022 | 4.400 | 4.400 | 4.280 | 4.290 | 3,810 | -0.11(-2.50%) |
Jun 06, 2022 | 4.640 | 4.850 | 4.400 | 4.400 | 17,216 | -0.46(-9.47%) |
Jun 03, 2022 | 4.975 | 4.979 | 4.840 | 4.860 | 7,322 | -0.06(-1.22%) |
Jun 02, 2022 | 4.860 | 4.920 | 4.840 | 4.920 | 2,432 | +0.04(+0.89%) |
Jun 01, 2022 | 4.990 | 5.000 | 4.870 | 4.877 | 5,965 | -0.09(-1.88%) |
May 31, 2022 | 4.870 | 4.970 | 4.860 | 4.970 | 6,173 | +0.07(+1.43%) |
May 27, 2022 | 4.673 | 4.900 | 4.652 | 4.900 | 2,817 | +0.11(+2.30%) |
May 26, 2022 | 4.720 | 4.820 | 4.650 | 4.790 | 3,147 | +0.26(+5.74%) |
May 25, 2022 | 4.270 | 4.550 | 4.270 | 4.530 | 2,761 | +0.16(+3.66%) |
May 24, 2022 | 4.160 | 4.400 | 4.130 | 4.370 | 3,360 | +0.02(+0.43%) |
May 23, 2022 | 4.180 | 4.380 | 4.158 | 4.351 | 6,205 | +0.07(+1.66%) |
May 20, 2022 | 4.410 | 4.410 | 4.250 | 4.280 | 3,134 | -0.15(-3.39%) |
May 19, 2022 | 4.512 | 4.512 | 4.400 | 4.430 | 646 | +0.03(+0.65%) |
May 18, 2022 | 4.660 | 4.660 | 4.400 | 4.401 | 2,773 | -0.05(-1.09%) |
May 17, 2022 | 4.770 | 4.790 | 4.321 | 4.450 | 16,247 | +0.35(+8.61%) |
May 16, 2022 | 4.130 | 4.150 | 4.097 | 4.097 | 5,767 | +0.08(+1.92%) |
May 13, 2022 | 4.104 | 4.120 | 3.963 | 4.020 | 5,607 | -0.02(-0.49%) |
May 12, 2022 | 4.027 | 4.148 | 3.860 | 4.040 | 11,787 | +0.01(+0.24%) |
May 11, 2022 | 4.405 | 4.405 | 4.010 | 4.030 | 14,264 | -0.34(-7.78%) |
May 10, 2022 | 4.450 | 4.450 | 4.370 | 4.370 | 2,096 | +0.01(+0.23%) |
May 09, 2022 | 4.480 | 4.480 | 4.360 | 4.360 | 10,694 | -0.07(-1.58%) |
May 06, 2022 | 4.650 | 4.800 | 4.425 | 4.430 | 8,651 | -0.27(-5.74%) |
May 05, 2022 | 4.670 | 4.700 | 4.630 | 4.700 | 506 | +0.01(+0.21%) |
May 04, 2022 | 4.715 | 4.753 | 4.600 | 4.690 | 5,225 | +0.04(+0.86%) |
May 03, 2022 | 4.481 | 4.650 | 4.471 | 4.650 | 2,023 | +0.15(+3.33%) |