Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.430 | 3.530 | 3.400 | 3.510 | 645,430 | +0.08(+2.33%) |
Apr 27, 2023 | 3.370 | 3.430 | 3.340 | 3.430 | 448,152 | +0.06(+1.78%) |
Apr 26, 2023 | 3.300 | 3.420 | 3.270 | 3.370 | 475,444 | +0.03(+0.90%) |
Apr 25, 2023 | 3.330 | 3.390 | 3.315 | 3.340 | 741,374 | -0.02(-0.60%) |
Apr 24, 2023 | 3.390 | 3.440 | 3.350 | 3.360 | 523,630 | -0.04(-1.18%) |
Apr 21, 2023 | 3.400 | 3.439 | 3.340 | 3.400 | 601,834 | -0.01(-0.29%) |
Apr 20, 2023 | 3.360 | 3.450 | 3.350 | 3.410 | 709,482 | +0.03(+0.74%) |
Apr 19, 2023 | 3.360 | 3.400 | 3.355 | 3.385 | 623,561 | +0.01(+0.45%) |
Apr 18, 2023 | 3.450 | 3.450 | 3.360 | 3.370 | 489,254 | -0.09(-2.60%) |
Apr 17, 2023 | 3.390 | 3.480 | 3.370 | 3.460 | 468,581 | +0.09(+2.67%) |
Apr 14, 2023 | 3.430 | 3.460 | 3.340 | 3.370 | 759,471 | -0.06(-1.75%) |
Apr 13, 2023 | 3.440 | 3.460 | 3.410 | 3.430 | 605,222 | +0.01(+0.29%) |
Apr 12, 2023 | 3.510 | 3.530 | 3.410 | 3.420 | 550,988 | -0.06(-1.72%) |
Apr 11, 2023 | 3.460 | 3.520 | 3.450 | 3.480 | 495,800 | +0.02(+0.58%) |
Apr 10, 2023 | 3.320 | 3.485 | 3.320 | 3.460 | 718,088 | +0.13(+3.90%) |
Apr 06, 2023 | 3.380 | 3.380 | 3.310 | 3.330 | 1,161,403 | -0.04(-1.33%) |
Apr 05, 2023 | 3.400 | 3.410 | 3.330 | 3.375 | 1,106,964 | -0.04(-1.03%) |
Apr 04, 2023 | 3.460 | 3.500 | 3.355 | 3.410 | 1,042,845 | -0.03(-0.87%) |
Apr 03, 2023 | 3.420 | 3.450 | 3.360 | 3.440 | 1,274,510 | +0.01(+0.29%) |
Mar 31, 2023 | 3.330 | 3.450 | 3.330 | 3.430 | 1,684,117 | +0.07(+2.08%) |
Mar 30, 2023 | 3.240 | 3.400 | 3.210 | 3.360 | 998,904 | +0.15(+4.67%) |
Mar 29, 2023 | 3.200 | 3.225 | 3.120 | 3.210 | 1,105,738 | +0.06(+1.90%) |
Mar 28, 2023 | 3.140 | 3.260 | 3.130 | 3.150 | 763,662 | -0.02(-0.79%) |
Mar 27, 2023 | 3.250 | 3.270 | 3.150 | 3.175 | 1,015,908 | -0.03(-0.78%) |
Mar 24, 2023 | 3.210 | 3.230 | 3.125 | 3.200 | 1,418,082 | -0.05(-1.54%) |
Mar 23, 2023 | 3.340 | 3.380 | 3.220 | 3.250 | 868,107 | -0.09(-2.69%) |
Mar 22, 2023 | 3.420 | 3.454 | 3.320 | 3.340 | 855,231 | -0.10(-2.91%) |
Mar 21, 2023 | 3.420 | 3.495 | 3.390 | 3.440 | 847,432 | +0.06(+1.78%) |
Mar 20, 2023 | 3.350 | 3.420 | 3.310 | 3.380 | 1,121,841 | +0.05(+1.50%) |
Mar 17, 2023 | 3.350 | 3.585 | 3.280 | 3.330 | 2,590,124 | -0.03(-0.89%) |
Mar 16, 2023 | 3.280 | 3.440 | 3.260 | 3.360 | 1,140,477 | +0.03(+0.90%) |
Mar 15, 2023 | 3.380 | 3.385 | 3.215 | 3.330 | 1,524,073 | -0.14(-4.03%) |
Mar 14, 2023 | 3.470 | 3.530 | 3.430 | 3.470 | 1,428,291 | +0.10(+2.97%) |
Mar 13, 2023 | 3.550 | 3.550 | 3.325 | 3.370 | 2,793,285 | -0.22(-6.13%) |
Mar 10, 2023 | 3.610 | 3.710 | 3.550 | 3.590 | 1,045,396 | -0.04(-1.10%) |
Mar 09, 2023 | 3.800 | 3.840 | 3.630 | 3.630 | 886,334 | -0.15(-3.97%) |
Mar 08, 2023 | 3.810 | 3.860 | 3.750 | 3.780 | 828,651 | -0.05(-1.31%) |
Mar 07, 2023 | 3.900 | 3.930 | 3.810 | 3.830 | 965,345 | -0.05(-1.29%) |
Mar 06, 2023 | 3.990 | 4.010 | 3.850 | 3.880 | 1,888,327 | -0.12(-3.00%) |
Mar 03, 2023 | 3.960 | 4.030 | 3.890 | 4.000 | 930,525 | +0.04(+1.01%) |
Mar 02, 2023 | 3.920 | 3.990 | 3.875 | 3.960 | 998,431 | +0.02(+0.51%) |
Mar 01, 2023 | 3.980 | 4.110 | 3.930 | 3.940 | 1,150,873 | -0.04(-1.01%) |
Feb 28, 2023 | 3.990 | 4.030 | 3.960 | 3.980 | 1,445,498 | -0.04(-1.00%) |
Feb 27, 2023 | 4.080 | 4.090 | 4.010 | 4.020 | 637,063 | -0.03(-0.74%) |
Feb 24, 2023 | 4.030 | 4.105 | 4.010 | 4.050 | 968,157 | -0.06(-1.46%) |
Feb 23, 2023 | 4.150 | 4.180 | 4.070 | 4.110 | 771,976 | +0.01(+0.24%) |
Feb 22, 2023 | 4.140 | 4.180 | 4.080 | 4.100 | 937,553 | -0.06(-1.44%) |
Feb 21, 2023 | 4.170 | 4.235 | 4.120 | 4.160 | 818,597 | -0.08(-1.89%) |
Feb 17, 2023 | 4.180 | 4.270 | 4.150 | 4.240 | 814,245 | +0.07(+1.68%) |
Feb 16, 2023 | 4.120 | 4.230 | 4.040 | 4.170 | 956,869 | -0.05(-1.18%) |
Feb 15, 2023 | 4.000 | 4.260 | 4.000 | 4.220 | 2,472,039 | -0.06(-1.40%) |
Feb 14, 2023 | 4.360 | 4.395 | 4.260 | 4.280 | 968,584 | -0.10(-2.28%) |
Feb 13, 2023 | 4.440 | 4.440 | 4.280 | 4.380 | 1,151,232 | -0.04(-0.90%) |
Feb 10, 2023 | 4.350 | 4.449 | 4.305 | 4.420 | 674,249 | +0.02(+0.45%) |
Feb 09, 2023 | 4.580 | 4.620 | 4.390 | 4.400 | 742,669 | -0.12(-2.65%) |
Feb 08, 2023 | 4.610 | 4.640 | 4.505 | 4.520 | 535,109 | -0.13(-2.80%) |
Feb 07, 2023 | 4.640 | 4.695 | 4.570 | 4.650 | 765,146 | +0.00(+0.00%) |
Feb 06, 2023 | 4.730 | 4.730 | 4.640 | 4.650 | 568,009 | -0.12(-2.52%) |
Feb 03, 2023 | 4.840 | 4.840 | 4.710 | 4.770 | 688,575 | -0.11(-2.25%) |
Feb 02, 2023 | 4.850 | 4.945 | 4.811 | 4.880 | 724,633 | +0.05(+1.04%) |
Feb 01, 2023 | 4.760 | 4.880 | 4.690 | 4.830 | 825,102 | +0.06(+1.26%) |
Jan 31, 2023 | 4.740 | 4.830 | 4.695 | 4.770 | 1,349,100 | +0.03(+0.63%) |
Jan 30, 2023 | 4.720 | 4.780 | 4.660 | 4.740 | 631,624 | +0.00(+0.00%) |
Jan 27, 2023 | 4.820 | 4.829 | 4.685 | 4.740 | 758,099 | -0.09(-1.86%) |
Jan 26, 2023 | 4.760 | 4.830 | 4.730 | 4.830 | 580,232 | +0.07(+1.47%) |
Jan 25, 2023 | 4.670 | 4.760 | 4.615 | 4.760 | 492,201 | +0.07(+1.49%) |
Jan 24, 2023 | 4.710 | 4.770 | 4.680 | 4.690 | 368,788 | -0.06(-1.26%) |
Jan 23, 2023 | 4.650 | 4.800 | 4.630 | 4.750 | 806,192 | +0.07(+1.50%) |
Jan 20, 2023 | 4.660 | 4.680 | 4.550 | 4.680 | 641,114 | +0.07(+1.52%) |
Jan 19, 2023 | 4.580 | 4.660 | 4.550 | 4.610 | 567,291 | -0.01(-0.22%) |
Jan 18, 2023 | 4.730 | 4.765 | 4.610 | 4.620 | 717,509 | -0.09(-1.91%) |
Jan 17, 2023 | 4.660 | 4.790 | 4.600 | 4.710 | 843,075 | +0.01(+0.21%) |
Jan 13, 2023 | 4.630 | 4.725 | 4.580 | 4.700 | 645,621 | +0.04(+0.86%) |
Jan 12, 2023 | 4.430 | 4.680 | 4.420 | 4.660 | 866,129 | +0.23(+5.19%) |
Jan 11, 2023 | 4.440 | 4.480 | 4.402 | 4.430 | 311,524 | +0.01(+0.23%) |
Jan 10, 2023 | 4.450 | 4.480 | 4.370 | 4.420 | 450,171 | -0.06(-1.34%) |
Jan 09, 2023 | 4.340 | 4.555 | 4.315 | 4.480 | 801,981 | +0.13(+2.99%) |
Jan 06, 2023 | 4.250 | 4.370 | 4.250 | 4.350 | 623,806 | +0.14(+3.33%) |
Jan 05, 2023 | 4.120 | 4.230 | 4.100 | 4.210 | 714,036 | +0.03(+0.72%) |
Jan 04, 2023 | 4.230 | 4.320 | 4.125 | 4.180 | 558,986 | +0.00(+0.00%) |
Jan 03, 2023 | 4.090 | 4.235 | 4.088 | 4.180 | 1,150,240 | +0.13(+3.21%) |
Dec 30, 2022 | 4.050 | 4.160 | 4.010 | 4.050 | 987,511 | -0.06(-1.46%) |
Dec 29, 2022 | 4.010 | 4.110 | 4.010 | 4.110 | 455,338 | +0.13(+3.27%) |
Dec 28, 2022 | 4.090 | 4.120 | 3.960 | 3.980 | 578,740 | -0.12(-2.93%) |
Dec 27, 2022 | 4.130 | 4.140 | 4.070 | 4.100 | 414,206 | -0.03(-0.73%) |
Dec 23, 2022 | 4.070 | 4.140 | 4.050 | 4.130 | 522,156 | +0.04(+0.98%) |
Dec 22, 2022 | 4.060 | 4.100 | 3.995 | 4.090 | 733,716 | -0.02(-0.49%) |
Dec 21, 2022 | 3.990 | 4.115 | 3.970 | 4.110 | 1,044,698 | +0.14(+3.53%) |
Dec 20, 2022 | 3.860 | 3.970 | 3.829 | 3.970 | 915,652 | +0.09(+2.32%) |
Dec 19, 2022 | 3.790 | 3.960 | 3.750 | 3.880 | 1,736,629 | +0.11(+2.92%) |
Dec 16, 2022 | 3.740 | 3.795 | 3.690 | 3.770 | 1,687,617 | -0.06(-1.57%) |
Dec 15, 2022 | 3.960 | 3.980 | 3.800 | 3.830 | 1,099,234 | -0.21(-5.20%) |
Dec 14, 2022 | 3.940 | 4.090 | 3.910 | 4.040 | 1,340,008 | +0.10(+2.54%) |
Dec 13, 2022 | 4.000 | 4.091 | 3.900 | 3.940 | 1,160,794 | +0.01(+0.25%) |
Dec 12, 2022 | 3.780 | 3.940 | 3.745 | 3.930 | 687,973 | +0.14(+3.69%) |
Dec 09, 2022 | 3.800 | 3.900 | 3.800 | 3.790 | 475,461 | -0.03(-0.79%) |
Dec 08, 2022 | 3.870 | 3.930 | 3.800 | 3.820 | 504,774 | -0.03(-0.78%) |
Dec 07, 2022 | 3.980 | 3.994 | 3.841 | 3.850 | 824,332 | -0.15(-3.75%) |
Dec 06, 2022 | 4.030 | 4.040 | 3.930 | 4.000 | 727,740 | -0.04(-0.99%) |
Dec 05, 2022 | 4.150 | 4.150 | 4.030 | 4.040 | 410,434 | -0.15(-3.58%) |
Dec 02, 2022 | 4.070 | 4.220 | 4.035 | 4.190 | 709,070 | +0.03(+0.72%) |
Dec 01, 2022 | 4.070 | 4.160 | 4.045 | 4.160 | 617,261 | +0.12(+2.97%) |
Nov 30, 2022 | 3.920 | 4.040 | 3.880 | 4.040 | 781,723 | +0.08(+2.02%) |
Nov 29, 2022 | 3.990 | 4.030 | 3.935 | 3.960 | 355,481 | -0.03(-0.75%) |
Nov 28, 2022 | 4.050 | 4.120 | 3.985 | 3.990 | 489,028 | -0.13(-3.16%) |
Nov 25, 2022 | 4.040 | 4.190 | 4.010 | 4.120 | 456,498 | +0.08(+1.98%) |
Nov 23, 2022 | 3.930 | 4.060 | 3.900 | 4.040 | 561,686 | +0.12(+3.06%) |
Nov 22, 2022 | 3.870 | 3.940 | 3.840 | 3.920 | 521,223 | +0.06(+1.55%) |
Nov 21, 2022 | 3.800 | 3.955 | 3.760 | 3.860 | 732,628 | -0.11(-2.77%) |
Nov 18, 2022 | 3.990 | 3.990 | 3.910 | 3.970 | 558,698 | +0.06(+1.53%) |
Nov 17, 2022 | 3.800 | 3.940 | 3.775 | 3.910 | 532,302 | +0.06(+1.56%) |
Nov 16, 2022 | 3.830 | 3.870 | 3.780 | 3.850 | 801,352 | -0.01(-0.26%) |
Nov 15, 2022 | 3.870 | 3.920 | 3.830 | 3.860 | 1,372,408 | +0.07(+1.85%) |
Nov 14, 2022 | 3.850 | 3.850 | 3.750 | 3.790 | 1,710,619 | -0.07(-1.81%) |
Nov 11, 2022 | 3.870 | 3.925 | 3.830 | 3.860 | 1,092,091 | +0.04(+1.05%) |
Nov 10, 2022 | 3.810 | 3.860 | 3.750 | 3.820 | 1,486,547 | +0.18(+4.95%) |
Nov 09, 2022 | 3.750 | 3.760 | 3.625 | 3.640 | 1,063,143 | -0.16(-4.21%) |
Nov 08, 2022 | 3.920 | 3.950 | 3.750 | 3.800 | 932,059 | -0.07(-1.81%) |
Nov 07, 2022 | 3.800 | 3.951 | 3.720 | 3.870 | 970,990 | +0.12(+3.20%) |
Nov 04, 2022 | 3.900 | 3.900 | 3.710 | 3.750 | 1,243,541 | -0.06(-1.57%) |
Nov 03, 2022 | 3.750 | 3.820 | 3.740 | 3.810 | 1,347,748 | -0.02(-0.52%) |
Nov 02, 2022 | 3.870 | 4.110 | 3.710 | 3.830 | 1,988,267 | -0.17(-4.25%) |
Nov 01, 2022 | 4.160 | 4.180 | 4.000 | 4.000 | 819,303 | -0.12(-2.91%) |
Oct 31, 2022 | 4.030 | 4.185 | 4.030 | 4.120 | 1,495,530 | +0.02(+0.49%) |
Oct 28, 2022 | 3.940 | 4.120 | 3.920 | 4.100 | 722,264 | +0.17(+4.33%) |
Oct 27, 2022 | 3.850 | 3.995 | 3.840 | 3.930 | 558,795 | +0.10(+2.61%) |
Oct 26, 2022 | 3.800 | 3.910 | 3.790 | 3.830 | 473,223 | +0.04(+1.06%) |
Oct 25, 2022 | 3.650 | 3.815 | 3.640 | 3.790 | 650,402 | +0.14(+3.84%) |
Oct 24, 2022 | 3.660 | 3.670 | 3.580 | 3.650 | 373,929 | -0.02(-0.54%) |
Oct 21, 2022 | 3.620 | 3.690 | 3.550 | 3.670 | 378,705 | +0.09(+2.51%) |
Oct 20, 2022 | 3.500 | 3.680 | 3.500 | 3.580 | 545,682 | +0.06(+1.70%) |
Oct 19, 2022 | 3.570 | 3.580 | 3.480 | 3.520 | 467,333 | -0.11(-3.03%) |
Oct 18, 2022 | 3.610 | 3.680 | 3.585 | 3.630 | 526,714 | +0.06(+1.68%) |
Oct 17, 2022 | 3.520 | 3.600 | 3.520 | 3.570 | 485,913 | +0.12(+3.48%) |
Oct 14, 2022 | 3.540 | 3.560 | 3.435 | 3.450 | 437,317 | -0.06(-1.71%) |
Oct 13, 2022 | 3.340 | 3.520 | 3.290 | 3.510 | 530,117 | +0.13(+3.85%) |
Oct 12, 2022 | 3.360 | 3.410 | 3.330 | 3.380 | 808,419 | -0.01(-0.29%) |
Oct 11, 2022 | 3.390 | 3.430 | 3.340 | 3.390 | 406,690 | -0.01(-0.29%) |
Oct 10, 2022 | 3.420 | 3.447 | 3.340 | 3.400 | 796,823 | -0.02(-0.58%) |
Oct 07, 2022 | 3.450 | 3.510 | 3.390 | 3.420 | 531,789 | -0.05(-1.44%) |
Oct 06, 2022 | 3.500 | 3.550 | 3.460 | 3.470 | 438,899 | -0.08(-2.25%) |
Oct 05, 2022 | 3.520 | 3.610 | 3.480 | 3.550 | 610,949 | -0.07(-1.93%) |
Oct 04, 2022 | 3.460 | 3.630 | 3.460 | 3.620 | 801,814 | +0.20(+5.85%) |
Oct 03, 2022 | 3.310 | 3.440 | 3.310 | 3.420 | 645,862 | +0.08(+2.40%) |
Sep 30, 2022 | 3.360 | 3.450 | 3.340 | 3.340 | 908,985 | -0.03(-0.89%) |
Sep 29, 2022 | 3.390 | 3.430 | 3.335 | 3.370 | 916,517 | -0.11(-3.16%) |
Sep 28, 2022 | 3.440 | 3.520 | 3.410 | 3.480 | 640,341 | +0.08(+2.35%) |
Sep 27, 2022 | 3.420 | 3.535 | 3.390 | 3.400 | 693,007 | +0.00(+0.00%) |
Sep 26, 2022 | 3.490 | 3.550 | 3.380 | 3.400 | 658,098 | -0.09(-2.58%) |
Sep 23, 2022 | 3.550 | 3.550 | 3.430 | 3.490 | 686,469 | -0.13(-3.59%) |
Sep 22, 2022 | 3.620 | 3.660 | 3.510 | 3.620 | 1,080,566 | -0.01(-0.28%) |
Sep 21, 2022 | 3.690 | 3.730 | 3.620 | 3.630 | 799,470 | -0.06(-1.63%) |
Sep 20, 2022 | 3.680 | 3.690 | 3.630 | 3.690 | 506,923 | -0.06(-1.60%) |
Sep 19, 2022 | 3.660 | 3.790 | 3.660 | 3.750 | 584,413 | +0.02(+0.54%) |
Sep 16, 2022 | 3.820 | 3.830 | 3.700 | 3.730 | 1,712,546 | -0.13(-3.37%) |
Sep 15, 2022 | 3.920 | 3.990 | 3.820 | 3.860 | 902,808 | -0.11(-2.77%) |
Sep 14, 2022 | 4.030 | 4.050 | 3.940 | 3.970 | 774,857 | -0.08(-1.98%) |
Sep 13, 2022 | 4.060 | 4.130 | 4.030 | 4.050 | 691,552 | -0.14(-3.34%) |
Sep 12, 2022 | 4.080 | 4.190 | 4.080 | 4.190 | 437,473 | +0.11(+2.70%) |
Sep 09, 2022 | 4.040 | 4.130 | 4.009 | 4.080 | 502,292 | +0.09(+2.26%) |
Sep 08, 2022 | 4.030 | 4.030 | 3.950 | 3.990 | 450,451 | -0.06(-1.48%) |
Sep 07, 2022 | 3.980 | 4.070 | 3.960 | 4.050 | 656,415 | +0.07(+1.76%) |
Sep 06, 2022 | 3.970 | 4.020 | 3.940 | 3.980 | 531,637 | -0.01(-0.25%) |
Sep 02, 2022 | 4.040 | 4.070 | 3.905 | 3.990 | 1,662,567 | -0.03(-0.75%) |
Sep 01, 2022 | 4.050 | 4.070 | 3.913 | 4.020 | 1,640,776 | -0.07(-1.71%) |
Aug 31, 2022 | 4.190 | 4.235 | 4.050 | 4.090 | 2,220,665 | -0.08(-1.92%) |
Aug 30, 2022 | 4.230 | 4.269 | 4.150 | 4.170 | 683,222 | -0.06(-1.42%) |
Aug 29, 2022 | 4.240 | 4.295 | 4.210 | 4.230 | 536,272 | -0.04(-0.94%) |
Aug 26, 2022 | 4.350 | 4.400 | 4.260 | 4.270 | 422,396 | -0.09(-2.06%) |
Aug 25, 2022 | 4.240 | 4.380 | 4.230 | 4.360 | 460,591 | +0.10(+2.35%) |
Aug 24, 2022 | 4.280 | 4.315 | 4.220 | 4.260 | 737,125 | -0.01(-0.23%) |
Aug 23, 2022 | 4.350 | 4.360 | 4.255 | 4.270 | 591,999 | -0.04(-0.93%) |
Aug 22, 2022 | 4.280 | 4.369 | 4.260 | 4.310 | 707,717 | -0.05(-1.15%) |
Aug 19, 2022 | 4.360 | 4.405 | 4.325 | 4.360 | 518,762 | -0.07(-1.58%) |
Aug 18, 2022 | 4.400 | 4.470 | 4.330 | 4.430 | 459,523 | +0.01(+0.23%) |
Aug 17, 2022 | 4.560 | 4.565 | 4.390 | 4.420 | 750,969 | -0.23(-4.95%) |
Aug 16, 2022 | 4.600 | 4.700 | 4.570 | 4.650 | 854,490 | -0.01(-0.21%) |
Aug 15, 2022 | 4.590 | 4.680 | 4.500 | 4.660 | 607,263 | +0.03(+0.65%) |
Aug 12, 2022 | 4.450 | 4.670 | 4.450 | 4.630 | 573,340 | +0.17(+3.81%) |
Aug 11, 2022 | 4.550 | 4.600 | 4.460 | 4.460 | 561,915 | -0.09(-1.98%) |
Aug 10, 2022 | 4.500 | 4.615 | 4.470 | 4.550 | 705,466 | +0.11(+2.48%) |
Aug 09, 2022 | 4.630 | 4.630 | 4.390 | 4.440 | 979,734 | -0.15(-3.27%) |
Aug 08, 2022 | 4.500 | 4.850 | 4.500 | 4.590 | 1,821,378 | +0.25(+5.76%) |
Aug 05, 2022 | 4.170 | 4.360 | 4.170 | 4.340 | 1,110,452 | +0.09(+2.12%) |
Aug 04, 2022 | 4.200 | 4.300 | 4.100 | 4.250 | 1,468,263 | +0.07(+1.67%) |
Aug 03, 2022 | 4.050 | 4.230 | 3.711 | 4.180 | 4,886,402 | -0.42(-9.13%) |
Aug 02, 2022 | 4.670 | 4.696 | 4.590 | 4.600 | 620,757 | -0.06(-1.29%) |
Aug 01, 2022 | 4.640 | 4.715 | 4.570 | 4.660 | 735,965 | +0.00(+0.00%) |
Jul 29, 2022 | 4.650 | 4.750 | 4.605 | 4.660 | 920,344 | -0.01(-0.21%) |
Jul 28, 2022 | 4.620 | 4.680 | 4.530 | 4.670 | 608,688 | +0.09(+1.97%) |
Jul 27, 2022 | 4.500 | 4.620 | 4.480 | 4.580 | 597,154 | +0.10(+2.23%) |
Jul 26, 2022 | 4.470 | 4.525 | 4.434 | 4.480 | 399,549 | -0.01(-0.22%) |
Jul 25, 2022 | 4.560 | 4.565 | 4.450 | 4.490 | 575,926 | -0.05(-1.10%) |
Jul 22, 2022 | 4.470 | 4.610 | 4.450 | 4.540 | 533,951 | +0.05(+1.11%) |
Jul 21, 2022 | 4.510 | 4.565 | 4.470 | 4.490 | 769,832 | -0.09(-1.97%) |
Jul 20, 2022 | 4.490 | 4.615 | 4.470 | 4.580 | 714,414 | +0.02(+0.44%) |
Jul 19, 2022 | 4.210 | 4.560 | 4.180 | 4.560 | 1,219,242 | +0.43(+10.41%) |
Jul 18, 2022 | 4.130 | 4.300 | 4.115 | 4.130 | 825,166 | +0.00(+0.00%) |
Jul 15, 2022 | 4.120 | 4.140 | 4.020 | 4.130 | 692,753 | +0.10(+2.48%) |
Jul 14, 2022 | 4.020 | 4.045 | 3.950 | 4.030 | 736,032 | -0.04(-0.98%) |
Jul 13, 2022 | 3.990 | 4.090 | 3.940 | 4.070 | 1,085,212 | +0.00(+0.00%) |
Jul 12, 2022 | 4.070 | 4.130 | 3.965 | 4.070 | 1,198,144 | -0.01(-0.25%) |
Jul 11, 2022 | 4.240 | 4.260 | 4.070 | 4.080 | 725,711 | -0.21(-4.90%) |
Jul 08, 2022 | 4.200 | 4.335 | 4.180 | 4.290 | 761,300 | +0.08(+1.90%) |
Jul 07, 2022 | 4.150 | 4.300 | 4.080 | 4.210 | 936,199 | +0.07(+1.69%) |
Jul 06, 2022 | 4.230 | 4.320 | 4.125 | 4.140 | 738,798 | -0.09(-2.13%) |
Jul 05, 2022 | 4.200 | 4.320 | 4.130 | 4.230 | 866,198 | -0.06(-1.40%) |
Jul 01, 2022 | 4.260 | 4.410 | 4.215 | 4.290 | 1,014,174 | -0.03(-0.69%) |
Jun 30, 2022 | 4.230 | 4.380 | 4.160 | 4.320 | 1,155,036 | -0.01(-0.23%) |
Jun 29, 2022 | 4.320 | 4.410 | 4.230 | 4.330 | 1,053,269 | -0.01(-0.23%) |
Jun 28, 2022 | 4.490 | 4.605 | 4.310 | 4.340 | 1,056,495 | -0.12(-2.69%) |
Jun 27, 2022 | 4.520 | 4.520 | 4.410 | 4.460 | 1,278,066 | +0.00(+0.00%) |
Jun 24, 2022 | 4.440 | 4.555 | 4.430 | 4.460 | 3,041,396 | +0.05(+1.13%) |
Jun 23, 2022 | 4.440 | 4.550 | 4.380 | 4.410 | 1,463,176 | -0.05(-1.12%) |
Jun 22, 2022 | 4.390 | 4.508 | 4.390 | 4.460 | 1,042,196 | +0.00(+0.00%) |
Jun 21, 2022 | 4.310 | 4.520 | 4.310 | 4.460 | 1,097,859 | +0.16(+3.72%) |
Jun 17, 2022 | 4.350 | 4.405 | 4.235 | 4.300 | 1,733,902 | +0.06(+1.42%) |
Jun 16, 2022 | 4.380 | 4.415 | 4.185 | 4.240 | 1,395,169 | -0.24(-5.36%) |
Jun 15, 2022 | 4.410 | 4.550 | 4.380 | 4.480 | 1,907,525 | +0.11(+2.52%) |
Jun 14, 2022 | 4.500 | 4.510 | 4.300 | 4.370 | 1,043,505 | -0.09(-2.02%) |
Jun 13, 2022 | 4.790 | 4.800 | 4.410 | 4.460 | 1,243,795 | -0.50(-10.08%) |
Jun 10, 2022 | 5.130 | 5.185 | 4.960 | 4.960 | 853,623 | -0.29(-5.52%) |
Jun 09, 2022 | 5.370 | 5.370 | 5.215 | 5.250 | 555,204 | -0.14(-2.60%) |
Jun 08, 2022 | 5.500 | 5.565 | 5.340 | 5.390 | 913,075 | -0.13(-2.36%) |
Jun 07, 2022 | 5.550 | 5.560 | 5.420 | 5.520 | 928,977 | -0.05(-0.90%) |
Jun 06, 2022 | 5.450 | 5.570 | 5.360 | 5.570 | 1,452,148 | +0.18(+3.34%) |
Jun 03, 2022 | 5.320 | 5.465 | 5.320 | 5.390 | 937,630 | +0.01(+0.19%) |
Jun 02, 2022 | 5.290 | 5.405 | 5.260 | 5.380 | 905,209 | +0.09(+1.70%) |
Jun 01, 2022 | 5.300 | 5.345 | 5.270 | 5.290 | 1,193,194 | -0.01(-0.19%) |
May 31, 2022 | 4.970 | 5.340 | 4.970 | 5.300 | 3,095,645 | +0.25(+4.95%) |
May 27, 2022 | 4.940 | 5.115 | 4.910 | 5.050 | 1,015,678 | +0.13(+2.64%) |
May 26, 2022 | 4.830 | 4.950 | 4.830 | 4.920 | 900,897 | +0.11(+2.29%) |
May 25, 2022 | 4.680 | 4.840 | 4.660 | 4.810 | 1,319,309 | +0.15(+3.22%) |
May 24, 2022 | 4.790 | 4.830 | 4.560 | 4.660 | 1,293,017 | -0.19(-3.92%) |
May 23, 2022 | 4.860 | 4.940 | 4.815 | 4.850 | 845,910 | +0.02(+0.41%) |
May 20, 2022 | 4.920 | 4.960 | 4.730 | 4.830 | 1,266,039 | -0.02(-0.41%) |
May 19, 2022 | 4.850 | 4.950 | 4.840 | 4.850 | 1,223,549 | -0.02(-0.41%) |
May 18, 2022 | 4.980 | 4.995 | 4.820 | 4.870 | 1,251,792 | -0.15(-2.99%) |
May 17, 2022 | 4.770 | 5.080 | 4.770 | 5.020 | 1,283,757 | +0.28(+5.91%) |
May 16, 2022 | 4.610 | 4.760 | 4.560 | 4.740 | 1,837,708 | +0.08(+1.72%) |
May 13, 2022 | 4.640 | 4.680 | 4.555 | 4.660 | 1,417,107 | +0.09(+1.97%) |
May 12, 2022 | 4.340 | 4.590 | 4.320 | 4.570 | 1,062,907 | +0.09(+2.01%) |
May 11, 2022 | 4.710 | 4.740 | 4.470 | 4.480 | 1,035,769 | -0.22(-4.68%) |
May 10, 2022 | 4.720 | 4.760 | 4.530 | 4.700 | 1,428,494 | +0.05(+1.08%) |
May 09, 2022 | 4.630 | 4.825 | 4.590 | 4.650 | 2,538,690 | +0.08(+1.75%) |
May 06, 2022 | 4.570 | 4.620 | 4.480 | 4.570 | 1,572,856 | -0.07(-1.51%) |
May 05, 2022 | 4.560 | 4.760 | 4.450 | 4.640 | 2,132,105 | -0.01(-0.22%) |
May 04, 2022 | 5.050 | 5.050 | 4.420 | 4.650 | 5,084,988 | -0.77(-14.21%) |
May 03, 2022 | 5.500 | 5.540 | 5.350 | 5.420 | 1,004,421 | -0.08(-1.45%) |