Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.790 | 3.890 | 3.780 | 3.850 | 2,419,339 | +0.04(+1.05%) |
Apr 27, 2023 | 3.830 | 3.880 | 3.780 | 3.810 | 2,654,711 | -0.02(-0.52%) |
Apr 26, 2023 | 3.900 | 3.940 | 3.795 | 3.830 | 2,011,943 | -0.06(-1.54%) |
Apr 25, 2023 | 3.930 | 3.980 | 3.860 | 3.890 | 1,985,589 | -0.07(-1.77%) |
Apr 24, 2023 | 4.040 | 4.090 | 3.920 | 3.960 | 2,809,868 | -0.11(-2.70%) |
Apr 21, 2023 | 4.050 | 4.090 | 3.970 | 4.070 | 3,553,216 | +0.04(+0.99%) |
Apr 20, 2023 | 4.350 | 4.350 | 3.940 | 4.030 | 4,631,263 | -0.37(-8.41%) |
Apr 19, 2023 | 4.240 | 4.410 | 4.210 | 4.400 | 2,190,128 | +0.14(+3.17%) |
Apr 18, 2023 | 4.290 | 4.310 | 4.180 | 4.265 | 2,209,024 | +0.00(+0.12%) |
Apr 17, 2023 | 4.050 | 4.270 | 4.030 | 4.260 | 3,024,679 | +0.23(+5.71%) |
Apr 14, 2023 | 4.170 | 4.170 | 3.950 | 4.030 | 2,351,250 | -0.14(-3.36%) |
Apr 13, 2023 | 3.950 | 4.210 | 3.920 | 4.170 | 3,854,155 | +0.27(+6.92%) |
Apr 12, 2023 | 4.000 | 4.050 | 3.880 | 3.900 | 1,822,918 | -0.07(-1.76%) |
Apr 11, 2023 | 3.930 | 3.990 | 3.850 | 3.970 | 2,876,801 | +0.02(+0.51%) |
Apr 10, 2023 | 4.140 | 4.140 | 3.950 | 3.950 | 2,959,869 | -0.20(-4.82%) |
Apr 06, 2023 | 4.060 | 4.240 | 4.030 | 4.150 | 9,116,188 | +0.10(+2.47%) |
Apr 05, 2023 | 4.040 | 4.140 | 4.020 | 4.050 | 1,720,438 | +0.00(+0.00%) |
Apr 04, 2023 | 4.130 | 4.140 | 3.995 | 4.050 | 2,573,082 | -0.08(-1.94%) |
Apr 03, 2023 | 4.100 | 4.160 | 4.093 | 4.130 | 2,001,435 | +0.03(+0.73%) |
Mar 31, 2023 | 4.030 | 4.115 | 4.000 | 4.100 | 3,573,675 | +0.11(+2.76%) |
Mar 30, 2023 | 4.120 | 4.120 | 3.930 | 3.990 | 2,290,626 | -0.10(-2.44%) |
Mar 29, 2023 | 4.060 | 4.110 | 4.015 | 4.090 | 1,926,933 | +0.08(+2.00%) |
Mar 28, 2023 | 4.030 | 4.080 | 3.975 | 4.010 | 1,549,361 | -0.02(-0.50%) |
Mar 27, 2023 | 4.040 | 4.100 | 3.990 | 4.030 | 1,924,357 | +0.04(+1.00%) |
Mar 24, 2023 | 3.980 | 4.040 | 3.930 | 3.990 | 2,841,919 | -0.05(-1.24%) |
Mar 23, 2023 | 4.020 | 4.090 | 3.940 | 4.040 | 2,425,009 | +0.09(+2.28%) |
Mar 22, 2023 | 4.100 | 4.100 | 3.940 | 3.950 | 2,560,500 | -0.16(-3.89%) |
Mar 21, 2023 | 4.110 | 4.250 | 4.100 | 4.110 | 1,760,402 | +0.04(+0.98%) |
Mar 20, 2023 | 4.060 | 4.100 | 3.950 | 4.070 | 2,364,658 | +0.00(+0.00%) |
Mar 17, 2023 | 4.110 | 4.145 | 3.990 | 4.070 | 6,809,103 | -0.09(-2.16%) |
Mar 16, 2023 | 4.070 | 4.230 | 3.994 | 4.160 | 3,129,020 | +0.07(+1.71%) |
Mar 15, 2023 | 4.110 | 4.185 | 4.030 | 4.090 | 3,994,051 | -0.14(-3.31%) |
Mar 14, 2023 | 4.560 | 4.560 | 4.190 | 4.230 | 5,014,229 | -0.20(-4.51%) |
Mar 13, 2023 | 4.420 | 4.600 | 4.370 | 4.430 | 3,687,121 | -0.04(-0.89%) |
Mar 10, 2023 | 4.600 | 4.653 | 4.380 | 4.470 | 3,767,747 | -0.15(-3.25%) |
Mar 09, 2023 | 4.810 | 4.810 | 4.580 | 4.620 | 5,744,227 | -0.16(-3.35%) |
Mar 08, 2023 | 4.780 | 4.870 | 4.730 | 4.780 | 1,684,626 | +0.03(+0.63%) |
Mar 07, 2023 | 4.780 | 4.825 | 4.710 | 4.750 | 1,959,190 | -0.05(-1.04%) |
Mar 06, 2023 | 4.970 | 4.965 | 4.760 | 4.800 | 2,355,702 | -0.07(-1.44%) |
Mar 03, 2023 | 4.810 | 4.980 | 4.605 | 4.870 | 3,090,265 | +0.06(+1.25%) |
Mar 02, 2023 | 4.800 | 4.899 | 4.695 | 4.810 | 4,069,110 | -0.02(-0.41%) |
Mar 01, 2023 | 5.290 | 5.310 | 4.770 | 4.830 | 6,347,355 | -0.45(-8.52%) |
Feb 28, 2023 | 5.380 | 5.510 | 5.270 | 5.280 | 3,672,346 | -0.10(-1.86%) |
Feb 27, 2023 | 5.550 | 5.730 | 5.360 | 5.380 | 4,588,169 | -0.03(-0.55%) |
Feb 24, 2023 | 5.200 | 5.650 | 5.180 | 5.410 | 4,491,386 | +0.19(+3.64%) |
Feb 23, 2023 | 5.220 | 5.250 | 5.080 | 5.220 | 2,656,602 | +0.03(+0.58%) |
Feb 22, 2023 | 5.100 | 5.290 | 5.090 | 5.190 | 3,510,366 | -0.08(-1.52%) |
Feb 21, 2023 | 5.570 | 5.570 | 5.235 | 5.270 | 4,152,054 | -0.36(-6.39%) |
Feb 17, 2023 | 5.320 | 5.660 | 5.320 | 5.630 | 3,109,041 | +0.26(+4.84%) |
Feb 16, 2023 | 5.290 | 5.460 | 5.290 | 5.370 | 1,935,027 | +0.01(+0.19%) |
Feb 15, 2023 | 5.380 | 5.410 | 5.290 | 5.360 | 1,689,417 | -0.06(-1.11%) |
Feb 14, 2023 | 5.280 | 5.500 | 5.240 | 5.420 | 2,303,740 | +0.12(+2.26%) |
Feb 13, 2023 | 5.190 | 5.390 | 5.120 | 5.300 | 1,794,099 | +0.14(+2.71%) |
Feb 10, 2023 | 5.110 | 5.230 | 5.020 | 5.160 | 2,836,355 | +0.04(+0.78%) |
Feb 09, 2023 | 5.180 | 5.235 | 5.110 | 5.120 | 1,572,691 | +0.02(+0.39%) |
Feb 08, 2023 | 5.230 | 5.260 | 5.100 | 5.100 | 1,820,241 | -0.15(-2.86%) |
Feb 07, 2023 | 5.180 | 5.275 | 5.100 | 5.250 | 2,139,018 | +0.09(+1.74%) |
Feb 06, 2023 | 5.130 | 5.290 | 5.110 | 5.160 | 1,828,714 | -0.02(-0.39%) |
Feb 03, 2023 | 5.200 | 5.330 | 5.150 | 5.180 | 2,369,967 | -0.11(-2.08%) |
Feb 02, 2023 | 5.290 | 5.340 | 5.090 | 5.290 | 2,863,928 | +0.02(+0.38%) |
Feb 01, 2023 | 5.450 | 5.505 | 5.180 | 5.270 | 3,618,640 | -0.20(-3.66%) |
Jan 31, 2023 | 5.190 | 5.510 | 5.190 | 5.470 | 5,199,534 | +0.32(+6.21%) |
Jan 30, 2023 | 5.190 | 5.290 | 5.090 | 5.150 | 1,873,890 | -0.08(-1.53%) |
Jan 27, 2023 | 5.260 | 5.350 | 5.165 | 5.230 | 1,877,287 | -0.08(-1.51%) |
Jan 26, 2023 | 5.330 | 5.360 | 5.210 | 5.310 | 2,644,096 | +0.01(+0.19%) |
Jan 25, 2023 | 5.130 | 5.320 | 5.090 | 5.300 | 2,156,977 | +0.11(+2.12%) |
Jan 24, 2023 | 4.830 | 5.220 | 4.770 | 5.190 | 4,523,963 | +0.33(+6.79%) |
Jan 23, 2023 | 4.780 | 4.880 | 4.640 | 4.860 | 3,855,583 | +0.11(+2.32%) |
Jan 20, 2023 | 4.600 | 4.780 | 4.540 | 4.750 | 3,122,616 | +0.23(+5.09%) |
Jan 19, 2023 | 4.580 | 4.590 | 4.500 | 4.520 | 2,602,637 | -0.04(-0.88%) |
Jan 18, 2023 | 4.580 | 4.670 | 4.530 | 4.560 | 2,860,956 | -0.01(-0.22%) |
Jan 17, 2023 | 4.830 | 4.835 | 4.550 | 4.570 | 2,927,292 | -0.26(-5.38%) |
Jan 13, 2023 | 4.930 | 5.025 | 4.705 | 4.830 | 4,051,166 | -0.15(-3.01%) |
Jan 12, 2023 | 4.850 | 5.030 | 4.805 | 4.980 | 4,332,193 | +0.13(+2.68%) |
Jan 11, 2023 | 4.770 | 4.890 | 4.700 | 4.850 | 3,756,638 | +0.06(+1.25%) |
Jan 10, 2023 | 4.770 | 5.035 | 4.700 | 4.790 | 4,658,708 | +0.02(+0.42%) |
Jan 09, 2023 | 4.970 | 5.005 | 4.735 | 4.770 | 5,566,150 | -0.19(-3.83%) |
Jan 06, 2023 | 4.980 | 5.045 | 4.770 | 4.960 | 3,133,885 | +0.02(+0.40%) |
Jan 05, 2023 | 5.150 | 5.215 | 4.930 | 4.940 | 4,819,682 | -0.26(-5.00%) |
Jan 04, 2023 | 5.230 | 5.370 | 5.170 | 5.200 | 3,100,661 | -0.01(-0.19%) |
Jan 03, 2023 | 5.310 | 5.360 | 5.170 | 5.210 | 2,728,228 | -0.06(-1.14%) |
Dec 30, 2022 | 5.310 | 5.385 | 5.135 | 5.270 | 5,705,655 | -0.10(-1.86%) |
Dec 29, 2022 | 5.100 | 5.465 | 5.090 | 5.370 | 5,228,077 | +0.30(+5.92%) |
Dec 28, 2022 | 5.105 | 5.230 | 5.035 | 5.070 | 4,510,523 | -0.04(-0.78%) |
Dec 27, 2022 | 5.090 | 5.210 | 5.050 | 5.110 | 2,974,502 | +0.02(+0.39%) |
Dec 23, 2022 | 5.300 | 5.309 | 5.060 | 5.090 | 5,520,876 | -0.19(-3.60%) |
Dec 22, 2022 | 5.140 | 5.290 | 5.030 | 5.280 | 5,126,771 | +0.08(+1.54%) |
Dec 21, 2022 | 5.140 | 5.305 | 5.051 | 5.200 | 4,094,034 | +0.09(+1.76%) |
Dec 20, 2022 | 4.920 | 5.180 | 4.850 | 5.110 | 4,369,738 | +0.21(+4.29%) |
Dec 19, 2022 | 5.110 | 5.120 | 4.825 | 4.900 | 6,654,719 | -0.21(-4.11%) |
Dec 16, 2022 | 4.700 | 5.305 | 4.660 | 5.110 | 18,253,926 | +0.33(+6.90%) |
Dec 15, 2022 | 4.910 | 4.950 | 4.735 | 4.780 | 4,572,156 | -0.17(-3.43%) |
Dec 14, 2022 | 4.870 | 5.050 | 4.800 | 4.950 | 4,853,895 | +0.06(+1.23%) |
Dec 13, 2022 | 4.900 | 4.930 | 4.670 | 4.890 | 5,557,330 | +0.05(+1.03%) |
Dec 12, 2022 | 4.640 | 4.870 | 4.510 | 4.840 | 6,014,856 | +0.17(+3.64%) |
Dec 09, 2022 | 4.800 | 4.870 | 4.660 | 4.670 | 4,453,161 | -0.15(-3.11%) |
Dec 08, 2022 | 4.700 | 4.835 | 4.650 | 4.820 | 2,955,060 | +0.12(+2.55%) |
Dec 07, 2022 | 4.530 | 4.705 | 4.490 | 4.700 | 3,190,862 | +0.13(+2.84%) |
Dec 06, 2022 | 4.620 | 4.640 | 4.520 | 4.570 | 3,202,026 | -0.04(-0.87%) |
Dec 05, 2022 | 4.810 | 4.810 | 4.570 | 4.610 | 3,850,312 | -0.21(-4.36%) |
Dec 02, 2022 | 4.600 | 4.840 | 4.540 | 4.820 | 4,113,953 | +0.16(+3.43%) |
Dec 01, 2022 | 4.660 | 4.720 | 4.525 | 4.660 | 3,830,893 | -0.02(-0.43%) |
Nov 30, 2022 | 4.460 | 4.700 | 4.400 | 4.680 | 5,570,213 | +0.25(+5.64%) |
Nov 29, 2022 | 4.430 | 4.545 | 4.420 | 4.430 | 3,004,239 | +0.02(+0.45%) |
Nov 28, 2022 | 4.450 | 4.545 | 4.390 | 4.410 | 3,325,561 | -0.10(-2.22%) |
Nov 25, 2022 | 4.410 | 4.550 | 4.340 | 4.510 | 1,795,367 | +0.08(+1.81%) |
Nov 23, 2022 | 4.390 | 4.500 | 4.380 | 4.430 | 3,437,765 | +0.00(+0.00%) |
Nov 22, 2022 | 4.380 | 4.435 | 4.219 | 4.430 | 4,164,899 | +0.13(+3.02%) |
Nov 21, 2022 | 4.180 | 4.330 | 4.170 | 4.300 | 2,434,576 | +0.10(+2.38%) |
Nov 18, 2022 | 4.300 | 4.310 | 4.160 | 4.200 | 2,539,565 | -0.02(-0.47%) |
Nov 17, 2022 | 4.100 | 4.230 | 4.040 | 4.220 | 3,240,109 | +0.07(+1.69%) |
Nov 16, 2022 | 4.350 | 4.495 | 4.050 | 4.150 | 5,114,814 | -0.24(-5.47%) |
Nov 15, 2022 | 4.410 | 4.510 | 4.305 | 4.390 | 4,616,306 | +0.13(+3.05%) |
Nov 14, 2022 | 4.320 | 4.490 | 4.120 | 4.260 | 6,128,864 | -0.12(-2.74%) |
Nov 11, 2022 | 4.270 | 4.500 | 4.200 | 4.380 | 6,554,250 | +0.13(+3.06%) |
Nov 10, 2022 | 4.020 | 4.280 | 3.945 | 4.250 | 8,252,464 | +0.39(+10.10%) |
Nov 09, 2022 | 3.820 | 4.040 | 3.810 | 3.860 | 7,212,538 | +0.05(+1.31%) |
Nov 08, 2022 | 3.710 | 3.900 | 3.660 | 3.810 | 4,521,993 | +0.18(+4.96%) |
Nov 07, 2022 | 3.570 | 3.735 | 3.510 | 3.630 | 4,129,442 | +0.10(+2.83%) |
Nov 04, 2022 | 3.540 | 3.600 | 3.430 | 3.530 | 6,686,788 | +0.09(+2.62%) |
Nov 03, 2022 | 3.360 | 3.520 | 3.340 | 3.440 | 2,978,838 | +0.05(+1.47%) |
Nov 02, 2022 | 3.480 | 3.600 | 3.380 | 3.390 | 5,323,429 | -0.08(-2.31%) |
Nov 01, 2022 | 3.440 | 3.535 | 3.400 | 3.470 | 3,074,200 | +0.09(+2.66%) |
Oct 31, 2022 | 3.420 | 3.470 | 3.340 | 3.380 | 4,647,884 | -0.11(-3.15%) |
Oct 28, 2022 | 3.380 | 3.510 | 3.312 | 3.490 | 4,089,780 | +0.14(+4.18%) |
Oct 27, 2022 | 3.440 | 3.470 | 3.340 | 3.350 | 3,108,453 | -0.05(-1.47%) |
Oct 26, 2022 | 3.370 | 3.575 | 3.340 | 3.400 | 4,818,638 | +0.03(+0.89%) |
Oct 25, 2022 | 3.260 | 3.415 | 3.240 | 3.370 | 3,016,072 | +0.13(+4.01%) |
Oct 24, 2022 | 3.320 | 3.320 | 3.200 | 3.240 | 2,902,322 | -0.09(-2.70%) |
Oct 21, 2022 | 3.250 | 3.330 | 3.165 | 3.330 | 4,051,455 | +0.12(+3.74%) |
Oct 20, 2022 | 3.210 | 3.330 | 3.165 | 3.210 | 2,621,094 | +0.03(+0.94%) |
Oct 19, 2022 | 3.360 | 3.390 | 3.120 | 3.180 | 5,321,786 | -0.17(-5.07%) |
Oct 18, 2022 | 3.340 | 3.380 | 3.270 | 3.350 | 3,113,105 | +0.08(+2.45%) |
Oct 17, 2022 | 3.110 | 3.320 | 3.070 | 3.270 | 4,174,593 | +0.21(+6.86%) |
Oct 14, 2022 | 3.120 | 3.210 | 3.030 | 3.060 | 3,394,098 | -0.06(-1.92%) |
Oct 13, 2022 | 2.960 | 3.120 | 2.910 | 3.120 | 3,659,227 | +0.10(+3.31%) |
Oct 12, 2022 | 3.140 | 3.215 | 3.000 | 3.020 | 3,831,560 | -0.14(-4.43%) |
Oct 11, 2022 | 3.070 | 3.230 | 2.960 | 3.160 | 3,529,764 | +0.08(+2.60%) |
Oct 10, 2022 | 3.190 | 3.205 | 3.050 | 3.080 | 4,317,202 | -0.13(-4.05%) |
Oct 07, 2022 | 3.200 | 3.300 | 3.180 | 3.210 | 3,815,843 | -0.02(-0.62%) |
Oct 06, 2022 | 3.160 | 3.280 | 3.130 | 3.230 | 3,066,741 | +0.08(+2.54%) |
Oct 05, 2022 | 3.160 | 3.210 | 3.050 | 3.150 | 3,331,259 | -0.08(-2.48%) |
Oct 04, 2022 | 3.120 | 3.230 | 3.110 | 3.230 | 4,926,834 | +0.14(+4.53%) |
Oct 03, 2022 | 3.190 | 3.220 | 3.030 | 3.090 | 3,788,075 | +0.00(+0.00%) |
Sep 30, 2022 | 3.000 | 3.220 | 3.000 | 3.090 | 4,281,520 | +0.10(+3.34%) |
Sep 29, 2022 | 3.140 | 3.140 | 2.980 | 2.990 | 5,681,955 | -0.19(-5.97%) |
Sep 28, 2022 | 3.040 | 3.210 | 3.002 | 3.180 | 6,193,120 | +0.16(+5.30%) |
Sep 27, 2022 | 3.100 | 3.100 | 2.945 | 3.020 | 4,746,690 | +0.02(+0.67%) |
Sep 26, 2022 | 3.080 | 3.120 | 2.990 | 3.000 | 3,872,112 | -0.07(-2.28%) |
Sep 23, 2022 | 3.130 | 3.170 | 2.990 | 3.070 | 6,065,102 | -0.10(-3.15%) |
Sep 22, 2022 | 3.180 | 3.240 | 3.090 | 3.170 | 4,710,883 | -0.04(-1.25%) |
Sep 21, 2022 | 3.450 | 3.450 | 3.203 | 3.210 | 5,688,807 | -0.16(-4.75%) |
Sep 20, 2022 | 3.460 | 3.510 | 3.330 | 3.370 | 3,830,319 | -0.11(-3.16%) |
Sep 19, 2022 | 3.510 | 3.550 | 3.370 | 3.480 | 5,251,679 | -0.09(-2.52%) |
Sep 16, 2022 | 3.700 | 3.720 | 3.450 | 3.570 | 19,595,192 | -0.17(-4.55%) |
Sep 15, 2022 | 3.920 | 3.950 | 3.680 | 3.740 | 5,097,968 | -0.21(-5.32%) |
Sep 14, 2022 | 3.810 | 4.035 | 3.755 | 3.950 | 5,253,297 | +0.14(+3.67%) |
Sep 13, 2022 | 3.890 | 3.945 | 3.780 | 3.810 | 5,409,305 | -0.17(-4.27%) |
Sep 12, 2022 | 3.920 | 4.030 | 3.860 | 3.980 | 4,658,682 | +0.10(+2.58%) |
Sep 09, 2022 | 3.990 | 4.000 | 3.860 | 3.880 | 3,371,311 | -0.08(-2.02%) |
Sep 08, 2022 | 3.710 | 3.970 | 3.710 | 3.960 | 4,352,391 | +0.20(+5.32%) |
Sep 07, 2022 | 3.580 | 3.790 | 3.570 | 3.760 | 5,227,466 | +0.18(+5.03%) |
Sep 06, 2022 | 3.810 | 3.815 | 3.530 | 3.580 | 3,820,917 | -0.20(-5.29%) |
Sep 02, 2022 | 3.980 | 4.050 | 3.760 | 3.780 | 4,190,007 | -0.20(-5.03%) |
Sep 01, 2022 | 3.650 | 3.985 | 3.600 | 3.980 | 7,019,319 | +0.33(+9.04%) |
Aug 31, 2022 | 3.580 | 3.680 | 3.410 | 3.650 | 6,092,809 | +0.08(+2.24%) |
Aug 30, 2022 | 3.640 | 3.710 | 3.495 | 3.570 | 5,417,248 | -0.04(-1.11%) |
Aug 29, 2022 | 3.700 | 3.722 | 3.570 | 3.610 | 3,079,521 | -0.12(-3.22%) |
Aug 26, 2022 | 3.960 | 3.990 | 3.710 | 3.730 | 4,299,527 | -0.23(-5.81%) |
Aug 25, 2022 | 4.040 | 4.050 | 3.900 | 3.960 | 2,227,059 | -0.03(-0.75%) |
Aug 24, 2022 | 3.850 | 4.040 | 3.760 | 3.990 | 3,337,914 | +0.11(+2.84%) |
Aug 23, 2022 | 3.860 | 3.975 | 3.750 | 3.880 | 4,155,213 | +0.02(+0.52%) |
Aug 22, 2022 | 3.910 | 3.955 | 3.810 | 3.860 | 4,074,351 | -0.06(-1.53%) |
Aug 19, 2022 | 3.950 | 4.010 | 3.900 | 3.920 | 3,257,516 | -0.08(-2.00%) |
Aug 18, 2022 | 3.940 | 4.010 | 3.785 | 4.000 | 3,646,760 | +0.07(+1.78%) |
Aug 17, 2022 | 3.930 | 4.020 | 3.860 | 3.930 | 3,448,659 | -0.03(-0.76%) |
Aug 16, 2022 | 4.070 | 4.085 | 3.901 | 3.960 | 2,560,034 | -0.11(-2.70%) |
Aug 15, 2022 | 4.110 | 4.150 | 4.025 | 4.070 | 3,541,613 | -0.08(-1.93%) |
Aug 12, 2022 | 4.040 | 4.250 | 4.035 | 4.150 | 3,707,112 | +0.08(+1.97%) |
Aug 11, 2022 | 4.270 | 4.290 | 4.050 | 4.070 | 3,326,773 | -0.22(-5.13%) |
Aug 10, 2022 | 3.980 | 4.430 | 3.950 | 4.290 | 4,493,806 | +0.20(+4.89%) |
Aug 09, 2022 | 4.330 | 4.330 | 4.010 | 4.090 | 4,100,614 | -0.26(-5.98%) |
Aug 08, 2022 | 4.330 | 4.475 | 4.250 | 4.350 | 3,733,360 | +0.02(+0.46%) |
Aug 05, 2022 | 4.210 | 4.387 | 4.160 | 4.330 | 4,235,539 | +0.04(+0.93%) |
Aug 04, 2022 | 4.090 | 4.295 | 4.090 | 4.290 | 3,634,277 | +0.20(+4.89%) |
Aug 03, 2022 | 4.000 | 4.200 | 4.000 | 4.090 | 4,478,948 | +0.15(+3.81%) |
Aug 02, 2022 | 3.600 | 4.075 | 3.560 | 3.940 | 5,390,486 | +0.36(+10.06%) |
Aug 01, 2022 | 3.450 | 3.810 | 3.420 | 3.580 | 4,255,313 | +0.13(+3.77%) |
Jul 29, 2022 | 3.470 | 3.520 | 3.400 | 3.450 | 2,198,871 | -0.05(-1.43%) |
Jul 28, 2022 | 3.510 | 3.550 | 3.381 | 3.500 | 2,606,340 | +0.01(+0.29%) |
Jul 27, 2022 | 3.480 | 3.510 | 3.350 | 3.490 | 2,631,788 | +0.05(+1.45%) |
Jul 26, 2022 | 3.440 | 3.530 | 3.380 | 3.440 | 2,100,492 | -0.04(-1.15%) |
Jul 25, 2022 | 3.390 | 3.515 | 3.360 | 3.480 | 3,013,764 | +0.15(+4.50%) |
Jul 22, 2022 | 3.560 | 3.560 | 3.290 | 3.330 | 5,193,501 | -0.18(-5.13%) |
Jul 21, 2022 | 3.660 | 3.670 | 3.420 | 3.510 | 9,838,863 | -0.19(-5.14%) |
Jul 20, 2022 | 3.800 | 3.955 | 3.615 | 3.700 | 6,937,013 | -0.11(-2.89%) |
Jul 19, 2022 | 3.900 | 4.025 | 3.760 | 3.810 | 6,141,559 | -0.01(-0.26%) |
Jul 18, 2022 | 4.000 | 4.105 | 3.800 | 3.820 | 3,071,838 | -0.14(-3.54%) |
Jul 15, 2022 | 3.970 | 4.000 | 3.785 | 3.960 | 3,431,882 | +0.09(+2.33%) |
Jul 14, 2022 | 4.040 | 4.060 | 3.870 | 3.870 | 3,615,783 | -0.23(-5.61%) |
Jul 13, 2022 | 4.040 | 4.240 | 3.990 | 4.100 | 2,886,208 | +0.01(+0.24%) |
Jul 12, 2022 | 4.120 | 4.145 | 3.890 | 4.090 | 2,736,058 | -0.01(-0.24%) |
Jul 11, 2022 | 4.320 | 4.320 | 4.100 | 4.100 | 2,936,832 | -0.24(-5.53%) |
Jul 08, 2022 | 4.190 | 4.425 | 4.160 | 4.340 | 3,154,525 | +0.11(+2.60%) |
Jul 07, 2022 | 4.140 | 4.340 | 4.120 | 4.230 | 2,722,912 | +0.11(+2.67%) |
Jul 06, 2022 | 4.010 | 4.370 | 4.010 | 4.120 | 5,509,815 | +0.07(+1.73%) |
Jul 05, 2022 | 3.910 | 4.080 | 3.810 | 4.050 | 12,448,009 | +0.07(+1.76%) |
Jul 01, 2022 | 3.810 | 4.000 | 3.800 | 3.980 | 4,500,102 | +0.17(+4.46%) |
Jun 30, 2022 | 3.700 | 3.860 | 3.630 | 3.810 | 3,739,510 | +0.01(+0.26%) |
Jun 29, 2022 | 3.770 | 3.820 | 3.665 | 3.800 | 4,124,580 | +0.01(+0.26%) |
Jun 28, 2022 | 3.950 | 3.960 | 3.750 | 3.790 | 5,725,457 | -0.17(-4.29%) |
Jun 27, 2022 | 3.930 | 3.991 | 3.800 | 3.960 | 2,529,028 | +0.08(+2.06%) |
Jun 24, 2022 | 4.020 | 4.090 | 3.835 | 3.880 | 5,154,859 | -0.10(-2.51%) |
Jun 23, 2022 | 3.830 | 3.980 | 3.750 | 3.980 | 6,089,779 | +0.17(+4.46%) |
Jun 22, 2022 | 3.610 | 3.895 | 3.580 | 3.810 | 3,385,037 | +0.09(+2.42%) |
Jun 21, 2022 | 3.680 | 3.860 | 3.670 | 3.720 | 5,543,644 | +0.16(+4.49%) |
Jun 17, 2022 | 3.400 | 3.645 | 3.320 | 3.560 | 12,672,099 | +0.22(+6.59%) |
Jun 16, 2022 | 3.550 | 3.560 | 3.275 | 3.340 | 7,399,230 | -0.29(-7.99%) |
Jun 15, 2022 | 3.760 | 3.810 | 3.435 | 3.630 | 10,088,782 | -0.09(-2.42%) |
Jun 14, 2022 | 3.850 | 3.905 | 3.610 | 3.720 | 6,548,269 | -0.13(-3.38%) |
Jun 13, 2022 | 4.240 | 4.240 | 3.760 | 3.850 | 8,772,667 | -0.50(-11.49%) |
Jun 10, 2022 | 4.420 | 4.480 | 4.280 | 4.350 | 6,970,700 | -0.11(-2.47%) |
Jun 09, 2022 | 4.720 | 4.750 | 4.460 | 4.460 | 3,817,991 | -0.31(-6.50%) |
Jun 08, 2022 | 4.400 | 4.860 | 4.400 | 4.770 | 5,416,156 | +0.25(+5.53%) |
Jun 07, 2022 | 4.300 | 4.530 | 4.300 | 4.520 | 3,650,704 | +0.18(+4.15%) |
Jun 06, 2022 | 4.640 | 4.700 | 4.310 | 4.340 | 16,824,928 | -0.27(-5.86%) |
Jun 03, 2022 | 4.140 | 4.620 | 4.135 | 4.610 | 8,215,301 | +0.47(+11.35%) |
Jun 02, 2022 | 4.170 | 4.270 | 4.045 | 4.140 | 4,234,335 | -0.02(-0.48%) |
Jun 01, 2022 | 4.200 | 4.290 | 3.970 | 4.160 | 7,909,658 | -0.02(-0.48%) |
May 31, 2022 | 4.370 | 4.440 | 4.135 | 4.180 | 7,523,362 | -0.26(-5.86%) |
May 27, 2022 | 4.580 | 4.650 | 4.280 | 4.440 | 9,324,659 | -0.13(-2.84%) |
May 26, 2022 | 4.190 | 4.600 | 4.160 | 4.570 | 8,232,922 | +0.37(+8.81%) |
May 25, 2022 | 4.000 | 4.240 | 3.920 | 4.200 | 8,043,027 | +0.20(+5.00%) |
May 24, 2022 | 4.190 | 4.410 | 3.920 | 4.000 | 12,427,694 | -0.17(-4.08%) |
May 23, 2022 | 3.730 | 4.770 | 3.570 | 4.170 | 25,418,696 | +0.49(+13.32%) |
May 20, 2022 | 3.550 | 3.710 | 3.390 | 3.680 | 5,691,653 | +0.17(+4.84%) |
May 19, 2022 | 3.200 | 3.575 | 3.200 | 3.510 | 7,137,136 | +0.32(+10.03%) |
May 18, 2022 | 3.350 | 3.370 | 3.120 | 3.190 | 7,451,462 | -0.17(-5.06%) |
May 17, 2022 | 3.110 | 3.370 | 3.080 | 3.360 | 4,547,962 | +0.30(+9.80%) |
May 16, 2022 | 2.990 | 3.225 | 2.960 | 3.060 | 4,742,120 | +0.05(+1.66%) |
May 13, 2022 | 2.800 | 3.010 | 2.735 | 3.010 | 4,220,290 | +0.28(+10.26%) |
May 12, 2022 | 2.680 | 2.840 | 2.610 | 2.730 | 4,150,671 | +0.06(+2.25%) |
May 11, 2022 | 2.930 | 3.020 | 2.655 | 2.670 | 5,064,347 | -0.28(-9.49%) |
May 10, 2022 | 2.780 | 3.020 | 2.780 | 2.950 | 6,771,105 | +0.18(+6.50%) |
May 09, 2022 | 2.910 | 2.991 | 2.765 | 2.770 | 6,312,885 | -0.18(-6.10%) |
May 06, 2022 | 2.910 | 3.140 | 2.889 | 2.950 | 3,991,979 | -0.12(-3.91%) |
May 05, 2022 | 3.200 | 3.245 | 2.990 | 3.070 | 3,025,089 | -0.16(-4.95%) |
May 04, 2022 | 3.230 | 3.245 | 2.910 | 3.230 | 5,901,468 | -0.01(-0.31%) |
May 03, 2022 | 3.260 | 3.300 | 3.180 | 3.240 | 2,611,809 | -0.04(-1.22%) |