Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.01 | 16.43 | 16.00 | 16.14 | 434,720 | +0.07(+0.44%) |
Apr 27, 2023 | 16.05 | 16.39 | 15.90 | 16.07 | 523,147 | -0.02(-0.12%) |
Apr 26, 2023 | 16.26 | 16.42 | 16.02 | 16.09 | 593,769 | -0.08(-0.49%) |
Apr 25, 2023 | 16.20 | 16.43 | 16.05 | 16.17 | 664,845 | +0.23(+1.44%) |
Apr 24, 2023 | 15.54 | 15.99 | 15.39 | 15.94 | 647,668 | +0.44(+2.84%) |
Apr 21, 2023 | 15.15 | 15.57 | 15.12 | 15.50 | 642,445 | +0.28(+1.84%) |
Apr 20, 2023 | 15.58 | 15.73 | 15.08 | 15.22 | 903,369 | -0.55(-3.49%) |
Apr 19, 2023 | 15.63 | 16.06 | 15.42 | 15.77 | 675,300 | -0.01(-0.06%) |
Apr 18, 2023 | 15.50 | 15.97 | 15.06 | 15.78 | 1,484,133 | +0.31(+2.00%) |
Apr 17, 2023 | 14.60 | 15.73 | 14.59 | 15.47 | 1,442,437 | +1.20(+8.41%) |
Apr 14, 2023 | 15.31 | 15.40 | 14.11 | 14.27 | 1,097,818 | -1.09(-7.10%) |
Apr 13, 2023 | 14.53 | 15.99 | 14.53 | 15.36 | 1,377,088 | +0.66(+4.49%) |
Apr 12, 2023 | 14.72 | 15.12 | 14.62 | 14.70 | 478,867 | +0.05(+0.34%) |
Apr 11, 2023 | 14.21 | 14.73 | 14.21 | 14.65 | 737,753 | +0.45(+3.17%) |
Apr 10, 2023 | 14.41 | 14.46 | 14.05 | 14.20 | 538,728 | -0.27(-1.87%) |
Apr 06, 2023 | 14.31 | 14.76 | 14.09 | 14.47 | 837,171 | +0.11(+0.77%) |
Apr 05, 2023 | 14.40 | 14.78 | 14.16 | 14.36 | 938,195 | -0.13(-0.90%) |
Apr 04, 2023 | 15.45 | 15.46 | 14.17 | 14.49 | 1,277,743 | -1.01(-6.52%) |
Apr 03, 2023 | 15.45 | 15.72 | 15.15 | 15.50 | 944,741 | -0.01(-0.06%) |
Mar 31, 2023 | 15.95 | 16.16 | 15.40 | 15.51 | 971,995 | +0.04(+0.26%) |
Mar 30, 2023 | 16.15 | 16.52 | 15.41 | 15.47 | 944,483 | -0.24(-1.53%) |
Mar 29, 2023 | 15.58 | 15.96 | 15.43 | 15.71 | 708,666 | +0.21(+1.35%) |
Mar 28, 2023 | 15.83 | 16.53 | 15.50 | 15.50 | 774,885 | -0.15(-0.96%) |
Mar 27, 2023 | 15.30 | 15.97 | 15.22 | 15.65 | 789,030 | +0.38(+2.49%) |
Mar 24, 2023 | 15.52 | 15.60 | 14.85 | 15.27 | 936,566 | -0.35(-2.24%) |
Mar 23, 2023 | 16.04 | 16.16 | 15.55 | 15.62 | 742,438 | -0.22(-1.39%) |
Mar 22, 2023 | 16.20 | 16.31 | 15.62 | 15.84 | 788,568 | -0.37(-2.28%) |
Mar 21, 2023 | 16.81 | 16.91 | 16.08 | 16.21 | 911,076 | -0.49(-2.93%) |
Mar 20, 2023 | 16.04 | 16.95 | 15.65 | 16.70 | 974,830 | +1.20(+7.74%) |
Mar 17, 2023 | 15.25 | 15.60 | 14.93 | 15.50 | 2,951,897 | +0.22(+1.44%) |
Mar 16, 2023 | 15.21 | 15.52 | 14.86 | 15.28 | 1,040,876 | -0.13(-0.84%) |
Mar 15, 2023 | 15.69 | 15.83 | 15.37 | 15.41 | 534,699 | -0.47(-2.96%) |
Mar 14, 2023 | 16.06 | 16.29 | 15.60 | 15.88 | 736,521 | +0.08(+0.51%) |
Mar 13, 2023 | 15.35 | 16.21 | 15.00 | 15.80 | 829,879 | +0.25(+1.61%) |
Mar 10, 2023 | 15.80 | 15.80 | 15.10 | 15.55 | 943,938 | -0.21(-1.33%) |
Mar 09, 2023 | 16.55 | 16.78 | 15.34 | 15.76 | 713,398 | -0.82(-4.95%) |
Mar 08, 2023 | 16.83 | 17.02 | 16.42 | 16.58 | 620,761 | -0.27(-1.60%) |
Mar 07, 2023 | 16.75 | 17.11 | 16.62 | 16.85 | 639,062 | +0.03(+0.18%) |
Mar 06, 2023 | 17.13 | 17.29 | 16.70 | 16.82 | 788,584 | -0.20(-1.18%) |
Mar 03, 2023 | 16.91 | 17.16 | 16.74 | 17.02 | 1,004,658 | +0.07(+0.41%) |
Mar 02, 2023 | 17.29 | 17.38 | 16.52 | 16.95 | 709,188 | -0.55(-3.14%) |
Mar 01, 2023 | 17.50 | 18.00 | 17.43 | 17.50 | 599,904 | +0.03(+0.17%) |
Feb 28, 2023 | 17.31 | 17.54 | 17.05 | 17.47 | 962,066 | +0.22(+1.28%) |
Feb 27, 2023 | 17.21 | 17.70 | 17.11 | 17.25 | 525,703 | +0.13(+0.76%) |
Feb 24, 2023 | 17.70 | 17.82 | 17.01 | 17.12 | 825,418 | -0.63(-3.55%) |
Feb 23, 2023 | 18.10 | 18.27 | 17.60 | 17.75 | 618,136 | -0.31(-1.72%) |
Feb 22, 2023 | 18.21 | 18.46 | 17.95 | 18.06 | 446,210 | -0.10(-0.55%) |
Feb 21, 2023 | 18.15 | 18.27 | 17.84 | 18.16 | 611,480 | -0.18(-0.98%) |
Feb 17, 2023 | 17.93 | 18.53 | 17.86 | 18.34 | 795,447 | +0.45(+2.52%) |
Feb 16, 2023 | 17.83 | 18.07 | 17.62 | 17.89 | 608,882 | -0.24(-1.32%) |
Feb 15, 2023 | 18.95 | 18.96 | 17.86 | 18.13 | 678,950 | -0.46(-2.47%) |
Feb 14, 2023 | 18.09 | 18.75 | 17.84 | 18.59 | 593,960 | +0.50(+2.76%) |
Feb 13, 2023 | 19.12 | 19.17 | 18.01 | 18.09 | 830,395 | -0.34(-1.84%) |
Feb 10, 2023 | 18.47 | 18.67 | 18.13 | 18.43 | 518,276 | -0.14(-0.75%) |
Feb 09, 2023 | 18.88 | 19.06 | 18.43 | 18.57 | 791,989 | -0.09(-0.48%) |
Feb 08, 2023 | 18.99 | 19.06 | 18.33 | 18.66 | 1,010,200 | -0.34(-1.79%) |
Feb 07, 2023 | 18.74 | 19.29 | 18.49 | 19.00 | 1,221,808 | +0.59(+3.20%) |
Feb 06, 2023 | 17.97 | 18.52 | 17.33 | 18.41 | 1,159,458 | +0.66(+3.72%) |
Feb 03, 2023 | 16.40 | 19.09 | 15.31 | 17.75 | 1,249,340 | -0.54(-2.95%) |
Feb 02, 2023 | 18.24 | 18.50 | 17.70 | 18.29 | 1,044,159 | +0.09(+0.49%) |
Feb 01, 2023 | 17.68 | 18.49 | 17.68 | 18.20 | 1,051,112 | +0.43(+2.42%) |
Jan 31, 2023 | 17.35 | 17.98 | 16.82 | 17.77 | 705,984 | +0.52(+3.01%) |
Jan 30, 2023 | 17.61 | 17.77 | 17.07 | 17.25 | 553,735 | -0.47(-2.65%) |
Jan 27, 2023 | 17.39 | 18.00 | 17.38 | 17.72 | 448,772 | +0.12(+0.68%) |
Jan 26, 2023 | 18.51 | 18.73 | 17.44 | 17.60 | 722,927 | -0.87(-4.71%) |
Jan 25, 2023 | 17.96 | 18.49 | 17.63 | 18.47 | 881,479 | +0.48(+2.67%) |
Jan 24, 2023 | 17.73 | 18.10 | 17.51 | 17.99 | 964,060 | +0.19(+1.07%) |
Jan 23, 2023 | 17.81 | 18.14 | 17.59 | 17.80 | 640,455 | +0.15(+0.85%) |
Jan 20, 2023 | 17.35 | 17.73 | 16.78 | 17.65 | 744,121 | +0.61(+3.58%) |
Jan 19, 2023 | 17.35 | 17.55 | 16.90 | 17.04 | 895,650 | -0.44(-2.52%) |
Jan 18, 2023 | 18.19 | 18.22 | 17.48 | 17.48 | 820,416 | -0.58(-3.21%) |
Jan 17, 2023 | 18.24 | 18.57 | 17.89 | 18.06 | 1,131,228 | -0.54(-2.90%) |
Jan 13, 2023 | 18.88 | 19.52 | 18.14 | 18.60 | 1,280,056 | -0.66(-3.43%) |
Jan 12, 2023 | 17.64 | 19.27 | 17.62 | 19.26 | 1,659,837 | +1.62(+9.18%) |
Jan 11, 2023 | 16.70 | 17.99 | 14.32 | 17.64 | 4,292,641 | -0.95(-5.11%) |
Jan 10, 2023 | 18.68 | 19.61 | 18.31 | 18.59 | 1,395,679 | -0.15(-0.80%) |
Jan 09, 2023 | 19.96 | 20.24 | 18.60 | 18.74 | 1,273,929 | -0.98(-4.97%) |
Jan 06, 2023 | 18.84 | 19.98 | 18.66 | 19.72 | 2,553,815 | +0.97(+5.17%) |
Jan 05, 2023 | 18.44 | 19.59 | 18.38 | 18.75 | 2,017,079 | +0.26(+1.41%) |
Jan 04, 2023 | 18.82 | 18.95 | 17.84 | 18.49 | 1,697,876 | -0.26(-1.39%) |
Jan 03, 2023 | 18.19 | 19.60 | 18.03 | 18.75 | 2,009,251 | +1.00(+5.63%) |
Dec 30, 2022 | 17.42 | 17.75 | 17.16 | 17.75 | 835,720 | +0.34(+1.95%) |
Dec 29, 2022 | 17.43 | 17.90 | 17.00 | 17.41 | 903,887 | +0.11(+0.64%) |
Dec 28, 2022 | 17.18 | 17.47 | 16.91 | 17.30 | 619,734 | +0.14(+0.82%) |
Dec 27, 2022 | 16.31 | 17.56 | 16.19 | 17.16 | 1,290,555 | +0.93(+5.73%) |
Dec 23, 2022 | 16.64 | 16.64 | 16.04 | 16.23 | 667,599 | -0.42(-2.52%) |
Dec 22, 2022 | 16.75 | 16.92 | 16.34 | 16.65 | 637,168 | -0.12(-0.72%) |
Dec 21, 2022 | 15.96 | 17.16 | 15.81 | 16.77 | 1,279,851 | +0.83(+5.21%) |
Dec 20, 2022 | 15.56 | 16.03 | 15.39 | 15.94 | 1,106,477 | +0.38(+2.44%) |
Dec 19, 2022 | 15.81 | 16.09 | 15.41 | 15.56 | 1,284,170 | -0.35(-2.20%) |
Dec 16, 2022 | 15.16 | 16.44 | 15.10 | 15.91 | 6,104,693 | +0.70(+4.60%) |
Dec 15, 2022 | 14.98 | 15.27 | 14.72 | 15.21 | 1,107,706 | +0.11(+0.73%) |
Dec 14, 2022 | 14.72 | 15.13 | 14.72 | 15.10 | 1,194,161 | +0.36(+2.44%) |
Dec 13, 2022 | 14.94 | 15.26 | 14.58 | 14.74 | 898,636 | +0.04(+0.27%) |
Dec 12, 2022 | 14.60 | 15.01 | 14.40 | 14.70 | 845,675 | +0.22(+1.52%) |
Dec 09, 2022 | 14.88 | 15.02 | 14.31 | 14.48 | 663,429 | -0.49(-3.27%) |
Dec 08, 2022 | 14.79 | 15.01 | 14.59 | 14.97 | 791,496 | +0.35(+2.39%) |
Dec 07, 2022 | 14.39 | 14.79 | 14.13 | 14.62 | 1,021,378 | +0.26(+1.81%) |
Dec 06, 2022 | 14.40 | 14.86 | 14.23 | 14.36 | 749,560 | +0.00(+0.00%) |
Dec 05, 2022 | 14.79 | 14.93 | 14.14 | 14.36 | 882,697 | -0.32(-2.18%) |
Dec 02, 2022 | 13.90 | 14.71 | 13.67 | 14.68 | 819,133 | +0.81(+5.84%) |
Dec 01, 2022 | 13.12 | 14.30 | 13.10 | 13.87 | 973,560 | +0.76(+5.80%) |
Nov 30, 2022 | 12.77 | 13.68 | 12.77 | 13.11 | 2,208,688 | +0.41(+3.23%) |
Nov 29, 2022 | 13.41 | 13.43 | 12.40 | 12.70 | 1,560,830 | -0.70(-5.22%) |
Nov 28, 2022 | 13.19 | 13.82 | 13.13 | 13.40 | 667,292 | +0.18(+1.36%) |
Nov 25, 2022 | 13.38 | 13.39 | 13.13 | 13.22 | 186,399 | -0.08(-0.60%) |
Nov 23, 2022 | 12.84 | 13.40 | 12.82 | 13.30 | 906,921 | +0.52(+4.07%) |
Nov 22, 2022 | 12.96 | 13.11 | 12.65 | 12.78 | 781,245 | -0.22(-1.69%) |
Nov 21, 2022 | 13.13 | 13.15 | 12.62 | 13.00 | 560,556 | -0.20(-1.52%) |
Nov 18, 2022 | 13.22 | 13.38 | 12.63 | 13.20 | 735,494 | +0.23(+1.77%) |
Nov 17, 2022 | 13.17 | 13.30 | 12.75 | 12.97 | 573,082 | -0.31(-2.33%) |
Nov 16, 2022 | 13.30 | 13.48 | 12.84 | 13.28 | 620,598 | -0.01(-0.08%) |
Nov 15, 2022 | 12.90 | 13.33 | 12.70 | 13.29 | 1,117,857 | +0.67(+5.31%) |
Nov 14, 2022 | 12.11 | 12.85 | 11.83 | 12.62 | 1,245,478 | +0.47(+3.87%) |
Nov 11, 2022 | 12.55 | 12.72 | 11.95 | 12.15 | 978,351 | -0.39(-3.11%) |
Nov 10, 2022 | 12.00 | 12.71 | 11.78 | 12.54 | 1,025,798 | +0.87(+7.46%) |
Nov 09, 2022 | 12.01 | 12.07 | 11.54 | 11.67 | 818,761 | -0.34(-2.83%) |
Nov 08, 2022 | 12.72 | 12.72 | 11.77 | 12.01 | 1,196,668 | -0.66(-5.21%) |
Nov 07, 2022 | 12.05 | 13.03 | 11.91 | 12.67 | 1,709,647 | +0.62(+5.15%) |
Nov 04, 2022 | 11.60 | 12.10 | 10.66 | 12.05 | 674,278 | +0.13(+1.09%) |
Nov 03, 2022 | 11.00 | 12.42 | 10.99 | 11.92 | 1,082,986 | +0.79(+7.10%) |
Nov 02, 2022 | 11.48 | 11.13 | 699,468 | -0.38(-3.30%) | ||
Nov 01, 2022 | 11.27 | 11.65 | 11.20 | 11.51 | 842,481 | +0.31(+2.77%) |
Oct 31, 2022 | 11.00 | 12.00 | 10.79 | 11.20 | 1,618,729 | +0.14(+1.27%) |
Oct 28, 2022 | 10.41 | 11.17 | 10.21 | 11.06 | 796,713 | +0.65(+6.24%) |
Oct 27, 2022 | 9.960 | 10.49 | 9.630 | 10.41 | 674,641 | +0.52(+5.26%) |
Oct 26, 2022 | 10.40 | 10.50 | 9.850 | 9.890 | 1,004,650 | -0.39(-3.79%) |
Oct 25, 2022 | 10.73 | 10.77 | 9.560 | 10.28 | 1,242,930 | -0.44(-4.10%) |
Oct 24, 2022 | 10.19 | 10.93 | 9.995 | 10.72 | 950,407 | +0.61(+6.03%) |
Oct 21, 2022 | 9.670 | 10.53 | 9.420 | 10.11 | 1,027,812 | +0.49(+5.09%) |
Oct 20, 2022 | 9.270 | 9.870 | 9.135 | 9.620 | 732,262 | +0.38(+4.11%) |
Oct 19, 2022 | 9.140 | 9.750 | 8.880 | 9.240 | 901,441 | -0.01(-0.11%) |
Oct 18, 2022 | 9.410 | 9.676 | 9.200 | 9.250 | 673,977 | -0.06(-0.64%) |
Oct 17, 2022 | 9.390 | 10.05 | 8.910 | 9.310 | 790,737 | +0.12(+1.31%) |
Oct 14, 2022 | 9.350 | 9.548 | 8.570 | 9.190 | 506,082 | -0.16(-1.71%) |
Oct 13, 2022 | 9.180 | 9.730 | 8.770 | 9.350 | 982,268 | -0.14(-1.48%) |
Oct 12, 2022 | 9.310 | 9.530 | 9.090 | 9.490 | 548,683 | +0.19(+2.04%) |
Oct 11, 2022 | 9.440 | 9.580 | 8.560 | 9.300 | 1,500,705 | -0.24(-2.52%) |
Oct 10, 2022 | 9.300 | 9.870 | 8.910 | 9.540 | 1,238,574 | +0.45(+4.95%) |
Oct 07, 2022 | 9.760 | 9.940 | 8.880 | 9.090 | 967,245 | -0.73(-7.43%) |
Oct 06, 2022 | 9.280 | 10.13 | 8.925 | 9.820 | 3,498,578 | +0.48(+5.14%) |
Oct 05, 2022 | 7.840 | 9.620 | 7.840 | 9.340 | 3,381,940 | +1.17(+14.32%) |
Oct 04, 2022 | 6.790 | 9.039 | 6.790 | 8.170 | 12,950,539 | +1.58(+23.98%) |
Oct 03, 2022 | 5.670 | 7.070 | 5.480 | 6.590 | 2,168,067 | +1.01(+18.10%) |
Sep 30, 2022 | 5.510 | 5.690 | 5.091 | 5.580 | 1,618,546 | +0.20(+3.72%) |
Sep 29, 2022 | 4.690 | 6.620 | 4.610 | 5.380 | 8,777,354 | +0.59(+12.32%) |
Sep 28, 2022 | 4.670 | 4.860 | 4.650 | 4.790 | 430,396 | +0.12(+2.57%) |
Sep 27, 2022 | 4.550 | 4.780 | 4.495 | 4.670 | 240,832 | +0.15(+3.32%) |
Sep 26, 2022 | 4.650 | 4.770 | 4.260 | 4.520 | 682,597 | -0.36(-7.38%) |
Sep 23, 2022 | 5.050 | 5.090 | 4.680 | 4.880 | 278,681 | -0.25(-4.87%) |
Sep 22, 2022 | 5.070 | 5.150 | 4.970 | 5.130 | 391,976 | +0.05(+0.98%) |
Sep 21, 2022 | 4.980 | 5.190 | 4.910 | 5.080 | 282,697 | +0.15(+3.04%) |
Sep 20, 2022 | 4.830 | 5.020 | 4.730 | 4.930 | 269,107 | +0.08(+1.65%) |
Sep 19, 2022 | 4.810 | 4.880 | 4.510 | 4.850 | 356,608 | -0.03(-0.61%) |
Sep 16, 2022 | 4.970 | 5.080 | 4.710 | 4.880 | 559,311 | -0.20(-3.94%) |
Sep 15, 2022 | 5.040 | 5.140 | 4.960 | 5.080 | 243,401 | +0.04(+0.79%) |
Sep 14, 2022 | 5.010 | 5.110 | 4.870 | 5.040 | 266,294 | +0.03(+0.60%) |
Sep 13, 2022 | 4.930 | 5.040 | 4.700 | 5.010 | 645,742 | -0.07(-1.38%) |
Sep 12, 2022 | 5.030 | 5.110 | 4.890 | 5.080 | 141,296 | +0.08(+1.60%) |
Sep 09, 2022 | 5.140 | 5.300 | 4.960 | 5.000 | 281,997 | -0.08(-1.57%) |
Sep 08, 2022 | 4.860 | 5.340 | 4.820 | 5.080 | 404,007 | +0.16(+3.25%) |
Sep 07, 2022 | 4.820 | 5.155 | 4.820 | 4.920 | 229,884 | +0.05(+1.03%) |
Sep 06, 2022 | 5.480 | 5.480 | 4.800 | 4.870 | 313,893 | -0.55(-10.15%) |
Sep 02, 2022 | 5.320 | 5.570 | 5.250 | 5.420 | 175,455 | +0.16(+3.04%) |
Sep 01, 2022 | 5.070 | 5.340 | 4.980 | 5.260 | 406,091 | +0.11(+2.14%) |
Aug 31, 2022 | 5.230 | 5.350 | 5.090 | 5.150 | 549,227 | -0.03(-0.58%) |
Aug 30, 2022 | 5.990 | 5.990 | 5.160 | 5.180 | 686,634 | -0.65(-11.15%) |
Aug 29, 2022 | 5.890 | 6.020 | 5.780 | 5.830 | 149,066 | -0.10(-1.69%) |
Aug 26, 2022 | 6.410 | 6.410 | 5.930 | 5.930 | 371,938 | -0.44(-6.91%) |
Aug 25, 2022 | 6.420 | 6.590 | 6.040 | 6.370 | 301,801 | +0.03(+0.47%) |
Aug 24, 2022 | 6.000 | 6.480 | 5.800 | 6.340 | 399,965 | +0.28(+4.62%) |
Aug 23, 2022 | 6.190 | 6.460 | 5.940 | 6.060 | 689,910 | -0.12(-1.94%) |
Aug 22, 2022 | 6.020 | 6.200 | 5.550 | 6.180 | 1,084,512 | -0.03(-0.48%) |
Aug 19, 2022 | 5.020 | 6.350 | 4.890 | 6.210 | 1,360,926 | +1.08(+21.05%) |
Aug 18, 2022 | 4.960 | 5.160 | 4.850 | 5.130 | 192,403 | +0.14(+2.81%) |
Aug 17, 2022 | 5.140 | 5.260 | 4.980 | 4.990 | 188,719 | -0.21(-4.04%) |
Aug 16, 2022 | 5.090 | 5.450 | 5.020 | 5.200 | 464,980 | +0.04(+0.78%) |
Aug 15, 2022 | 5.530 | 5.680 | 4.800 | 5.160 | 577,582 | -0.46(-8.19%) |
Aug 12, 2022 | 5.350 | 5.730 | 5.250 | 5.620 | 338,653 | +0.33(+6.24%) |
Aug 11, 2022 | 5.360 | 5.620 | 5.205 | 5.290 | 260,474 | -0.17(-3.11%) |
Aug 10, 2022 | 5.130 | 5.500 | 5.060 | 5.460 | 399,241 | +0.30(+5.81%) |
Aug 09, 2022 | 5.190 | 5.340 | 4.850 | 5.160 | 312,885 | -0.07(-1.34%) |
Aug 08, 2022 | 4.770 | 5.250 | 4.750 | 5.230 | 453,902 | +0.47(+9.87%) |
Aug 05, 2022 | 4.360 | 4.760 | 4.200 | 4.760 | 384,133 | +0.38(+8.68%) |
Aug 04, 2022 | 4.260 | 4.400 | 4.260 | 4.380 | 163,750 | +0.14(+3.30%) |
Aug 03, 2022 | 4.050 | 4.450 | 4.050 | 4.240 | 298,440 | +0.26(+6.53%) |
Aug 02, 2022 | 3.900 | 4.060 | 3.900 | 3.980 | 91,921 | +0.05(+1.27%) |
Aug 01, 2022 | 4.050 | 4.110 | 3.900 | 3.930 | 173,321 | -0.19(-4.61%) |
Jul 29, 2022 | 4.280 | 4.280 | 4.080 | 4.120 | 134,413 | -0.17(-3.96%) |
Jul 28, 2022 | 4.230 | 4.300 | 4.045 | 4.290 | 219,696 | +0.05(+1.18%) |
Jul 27, 2022 | 4.270 | 4.310 | 4.200 | 4.240 | 185,633 | -0.04(-0.93%) |
Jul 26, 2022 | 4.240 | 4.390 | 4.230 | 4.280 | 155,843 | +0.03(+0.71%) |
Jul 25, 2022 | 4.530 | 4.580 | 4.200 | 4.250 | 195,138 | -0.22(-4.92%) |
Jul 22, 2022 | 4.700 | 4.700 | 4.450 | 4.470 | 211,701 | -0.25(-5.30%) |
Jul 21, 2022 | 4.700 | 4.850 | 4.590 | 4.720 | 276,942 | +0.02(+0.43%) |
Jul 20, 2022 | 4.240 | 4.750 | 4.240 | 4.700 | 606,152 | +0.47(+11.11%) |
Jul 19, 2022 | 4.100 | 4.380 | 4.050 | 4.230 | 152,566 | +0.17(+4.19%) |
Jul 18, 2022 | 4.320 | 4.520 | 4.040 | 4.060 | 306,199 | -0.28(-6.45%) |
Jul 15, 2022 | 4.400 | 4.400 | 4.120 | 4.340 | 237,757 | +0.05(+1.17%) |
Jul 14, 2022 | 4.210 | 4.320 | 4.180 | 4.290 | 193,261 | +0.00(+0.00%) |
Jul 13, 2022 | 4.240 | 4.450 | 4.220 | 4.290 | 231,064 | -0.04(-0.92%) |
Jul 12, 2022 | 4.190 | 4.350 | 4.100 | 4.330 | 217,073 | +0.16(+3.84%) |
Jul 11, 2022 | 4.250 | 4.310 | 4.140 | 4.170 | 121,779 | -0.11(-2.57%) |
Jul 08, 2022 | 4.150 | 4.400 | 4.150 | 4.280 | 211,679 | +0.03(+0.71%) |
Jul 07, 2022 | 4.110 | 4.360 | 4.070 | 4.250 | 163,076 | +0.18(+4.42%) |
Jul 06, 2022 | 4.230 | 4.330 | 4.000 | 4.070 | 410,408 | -0.18(-4.24%) |
Jul 05, 2022 | 3.850 | 4.250 | 3.850 | 4.250 | 207,883 | +0.27(+6.78%) |
Jul 01, 2022 | 3.920 | 4.100 | 3.890 | 3.980 | 169,962 | +0.08(+2.05%) |
Jun 30, 2022 | 4.010 | 4.010 | 3.860 | 3.900 | 210,914 | -0.16(-3.94%) |
Jun 29, 2022 | 4.020 | 4.100 | 3.940 | 4.060 | 180,785 | +0.01(+0.25%) |
Jun 28, 2022 | 4.210 | 4.280 | 4.010 | 4.050 | 187,656 | -0.21(-4.93%) |
Jun 27, 2022 | 4.150 | 4.440 | 4.140 | 4.260 | 317,217 | +0.09(+2.16%) |
Jun 24, 2022 | 4.050 | 4.250 | 3.985 | 4.170 | 1,177,372 | +0.17(+4.25%) |
Jun 23, 2022 | 3.830 | 4.035 | 3.770 | 4.000 | 286,567 | +0.20(+5.26%) |
Jun 22, 2022 | 3.670 | 3.920 | 3.670 | 3.800 | 250,822 | +0.05(+1.33%) |
Jun 21, 2022 | 3.650 | 3.880 | 3.650 | 3.750 | 371,992 | +0.16(+4.46%) |
Jun 17, 2022 | 3.400 | 3.640 | 3.400 | 3.590 | 729,606 | +0.21(+6.21%) |
Jun 16, 2022 | 3.350 | 3.390 | 3.210 | 3.380 | 270,144 | -0.07(-2.03%) |
Jun 15, 2022 | 3.470 | 3.530 | 3.300 | 3.450 | 314,027 | +0.01(+0.29%) |
Jun 14, 2022 | 3.450 | 3.500 | 3.340 | 3.440 | 197,357 | +0.04(+1.18%) |
Jun 13, 2022 | 3.190 | 3.400 | 3.145 | 3.400 | 643,323 | +0.01(+0.29%) |
Jun 10, 2022 | 3.650 | 3.700 | 3.335 | 3.390 | 298,188 | -0.34(-9.12%) |
Jun 09, 2022 | 3.860 | 3.940 | 3.710 | 3.730 | 277,144 | -0.19(-4.85%) |
Jun 08, 2022 | 4.390 | 4.450 | 3.900 | 3.920 | 226,177 | -0.35(-8.20%) |
Jun 07, 2022 | 4.070 | 4.280 | 4.070 | 4.270 | 131,367 | +0.13(+3.14%) |
Jun 06, 2022 | 4.500 | 4.620 | 4.040 | 4.140 | 394,904 | -0.39(-8.61%) |
Jun 03, 2022 | 4.090 | 4.530 | 4.070 | 4.530 | 444,516 | +0.42(+10.22%) |
Jun 02, 2022 | 4.160 | 4.180 | 4.050 | 4.110 | 193,010 | +0.00(+0.00%) |
Jun 01, 2022 | 4.230 | 4.400 | 4.070 | 4.110 | 297,487 | -0.13(-3.07%) |
May 31, 2022 | 4.140 | 4.140 | 4.090 | 4.240 | 582,522 | +0.02(+0.47%) |
May 27, 2022 | 4.050 | 4.250 | 3.920 | 4.220 | 309,960 | +0.20(+4.98%) |
May 26, 2022 | 3.840 | 4.030 | 3.750 | 4.020 | 345,142 | +0.18(+4.69%) |
May 25, 2022 | 3.880 | 3.900 | 3.730 | 3.840 | 247,930 | -0.04(-1.03%) |
May 24, 2022 | 3.790 | 3.940 | 3.710 | 3.880 | 258,422 | +0.02(+0.52%) |
May 23, 2022 | 3.930 | 3.960 | 3.780 | 3.860 | 308,760 | -0.04(-1.03%) |
May 20, 2022 | 3.690 | 3.920 | 3.650 | 3.900 | 679,124 | +0.28(+7.73%) |
May 19, 2022 | 3.680 | 3.720 | 3.550 | 3.620 | 332,158 | -0.08(-2.16%) |
May 18, 2022 | 4.000 | 4.050 | 3.670 | 3.700 | 259,358 | -0.40(-9.76%) |
May 17, 2022 | 4.090 | 4.152 | 4.020 | 4.100 | 199,116 | +0.08(+1.99%) |
May 16, 2022 | 4.000 | 4.210 | 3.960 | 4.020 | 239,405 | -0.02(-0.50%) |
May 13, 2022 | 4.090 | 4.090 | 3.870 | 4.040 | 410,086 | +0.12(+3.06%) |
May 12, 2022 | 3.800 | 3.990 | 3.710 | 3.920 | 453,006 | +0.11(+2.89%) |
May 11, 2022 | 4.170 | 4.210 | 3.790 | 3.810 | 438,788 | -0.40(-9.50%) |
May 10, 2022 | 4.390 | 4.575 | 4.110 | 4.210 | 573,868 | -0.06(-1.41%) |
May 09, 2022 | 4.300 | 4.440 | 4.100 | 4.270 | 694,253 | -0.10(-2.29%) |
May 06, 2022 | 4.540 | 4.570 | 4.340 | 4.370 | 320,119 | -0.17(-3.74%) |
May 05, 2022 | 4.750 | 4.750 | 4.420 | 4.540 | 310,816 | -0.26(-5.42%) |
May 04, 2022 | 4.640 | 4.840 | 4.310 | 4.800 | 299,312 | +0.22(+4.80%) |
May 03, 2022 | 4.590 | 4.760 | 4.480 | 4.580 | 271,672 | -0.02(-0.43%) |