Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.245 | 5.257 | 5.245 | 5.251 | 918,556 | -0.01(-0.12%) |
Apr 27, 2023 | 5.251 | 5.259 | 5.251 | 5.257 | 618,999 | +0.01(+0.12%) |
Apr 26, 2023 | 5.251 | 5.257 | 5.245 | 5.251 | 434,560 | +0.00(+0.00%) |
Apr 25, 2023 | 5.251 | 5.257 | 5.245 | 5.251 | 484,578 | +0.00(+0.00%) |
Apr 24, 2023 | 5.245 | 5.263 | 5.245 | 5.251 | 535,670 | +0.00(+0.00%) |
Apr 21, 2023 | 5.251 | 5.257 | 5.245 | 5.251 | 661,711 | +0.00(+0.00%) |
Apr 20, 2023 | 5.269 | 5.282 | 5.251 | 5.251 | 809,235 | -0.02(-0.35%) |
Apr 19, 2023 | 5.238 | 5.276 | 5.238 | 5.269 | 1,941,912 | +0.03(+0.59%) |
Apr 18, 2023 | 5.238 | 5.257 | 5.238 | 5.238 | 1,039,046 | -0.01(-0.12%) |
Apr 17, 2023 | 5.245 | 5.257 | 5.238 | 5.245 | 2,442,977 | +0.00(+0.00%) |
Apr 14, 2023 | 5.245 | 5.251 | 5.232 | 5.245 | 1,950,047 | +0.01(+0.12%) |
Apr 13, 2023 | 5.238 | 5.251 | 5.238 | 5.238 | 892,477 | +0.00(+0.00%) |
Apr 12, 2023 | 5.245 | 5.251 | 5.238 | 5.238 | 1,196,834 | -0.01(-0.12%) |
Apr 11, 2023 | 5.232 | 5.263 | 5.232 | 5.245 | 1,609,190 | +0.01(+0.12%) |
Apr 10, 2023 | 5.257 | 5.263 | 5.214 | 5.238 | 2,933,817 | +0.10(+1.93%) |
Apr 06, 2023 | 5.201 | 5.201 | 5.096 | 5.139 | 512,164 | -0.04(-0.84%) |
Apr 05, 2023 | 5.276 | 5.276 | 5.146 | 5.183 | 506,591 | -0.15(-2.79%) |
Apr 04, 2023 | 5.176 | 5.387 | 5.102 | 5.331 | 1,058,451 | +0.15(+2.99%) |
Apr 03, 2023 | 5.207 | 5.251 | 5.118 | 5.176 | 502,590 | -0.04(-0.71%) |
Mar 31, 2023 | 5.232 | 5.282 | 5.109 | 5.214 | 1,035,572 | -0.02(-0.36%) |
Mar 30, 2023 | 5.282 | 5.282 | 5.139 | 5.232 | 315,098 | -0.01(-0.12%) |
Mar 29, 2023 | 5.263 | 5.294 | 5.220 | 5.238 | 315,540 | -0.06(-1.05%) |
Mar 28, 2023 | 5.139 | 5.313 | 5.139 | 5.294 | 198,422 | +0.11(+2.03%) |
Mar 27, 2023 | 5.170 | 5.232 | 5.084 | 5.189 | 299,132 | +0.07(+1.45%) |
Mar 24, 2023 | 5.065 | 5.164 | 5.016 | 5.115 | 337,945 | +0.04(+0.73%) |
Mar 23, 2023 | 5.170 | 5.276 | 5.046 | 5.077 | 315,417 | -0.07(-1.32%) |
Mar 22, 2023 | 5.170 | 5.257 | 5.084 | 5.146 | 351,395 | -0.01(-0.12%) |
Mar 21, 2023 | 5.096 | 5.238 | 5.090 | 5.152 | 363,305 | +0.12(+2.34%) |
Mar 20, 2023 | 5.065 | 5.115 | 5.003 | 5.034 | 446,382 | -0.01(-0.25%) |
Mar 17, 2023 | 4.978 | 5.084 | 4.941 | 5.046 | 579,843 | +0.02(+0.49%) |
Mar 16, 2023 | 5.003 | 5.096 | 4.972 | 5.022 | 429,076 | -0.06(-1.10%) |
Mar 15, 2023 | 5.090 | 5.115 | 5.009 | 5.077 | 763,602 | -0.11(-2.03%) |
Mar 14, 2023 | 5.115 | 5.232 | 5.115 | 5.183 | 584,533 | +0.04(+0.72%) |
Mar 13, 2023 | 5.090 | 5.257 | 5.016 | 5.146 | 1,207,473 | -0.07(-1.42%) |
Mar 10, 2023 | 5.201 | 5.251 | 5.108 | 5.220 | 633,432 | -0.01(-0.12%) |
Mar 09, 2023 | 5.307 | 5.356 | 5.189 | 5.226 | 408,859 | -0.09(-1.75%) |
Mar 08, 2023 | 5.294 | 5.331 | 5.232 | 5.319 | 350,950 | +0.01(+0.23%) |
Mar 07, 2023 | 5.375 | 5.412 | 5.270 | 5.307 | 334,503 | -0.09(-1.61%) |
Mar 06, 2023 | 5.529 | 5.547 | 5.362 | 5.393 | 318,215 | -0.14(-2.46%) |
Mar 03, 2023 | 5.455 | 5.573 | 5.443 | 5.529 | 251,402 | +0.11(+1.94%) |
Mar 02, 2023 | 5.387 | 5.480 | 5.350 | 5.424 | 351,789 | -0.01(-0.11%) |
Mar 01, 2023 | 5.635 | 5.666 | 5.430 | 5.430 | 636,008 | -0.21(-3.73%) |
Feb 28, 2023 | 5.703 | 5.721 | 5.619 | 5.641 | 673,686 | -0.02(-0.33%) |
Feb 27, 2023 | 5.678 | 5.728 | 5.641 | 5.659 | 498,102 | -0.01(-0.11%) |
Feb 24, 2023 | 5.647 | 5.734 | 5.629 | 5.666 | 491,350 | -0.02(-0.33%) |
Feb 23, 2023 | 5.573 | 5.700 | 5.542 | 5.684 | 428,711 | +0.09(+1.55%) |
Feb 22, 2023 | 5.697 | 5.721 | 5.582 | 5.598 | 585,457 | -0.10(-1.74%) |
Feb 21, 2023 | 5.573 | 5.740 | 5.499 | 5.697 | 1,186,579 | +0.12(+2.22%) |
Feb 17, 2023 | 5.486 | 5.591 | 5.394 | 5.573 | 1,085,884 | +0.03(+0.56%) |
Feb 16, 2023 | 5.486 | 5.652 | 5.449 | 5.542 | 1,472,339 | +0.12(+2.29%) |
Feb 15, 2023 | 5.313 | 5.418 | 5.254 | 5.418 | 867,766 | +0.08(+1.51%) |
Feb 14, 2023 | 5.325 | 5.412 | 5.300 | 5.337 | 281,775 | +0.02(+0.47%) |
Feb 13, 2023 | 5.344 | 5.387 | 5.269 | 5.313 | 511,316 | -0.05(-0.92%) |
Feb 10, 2023 | 5.375 | 5.387 | 5.341 | 5.362 | 924,082 | +0.01(+0.23%) |
Feb 09, 2023 | 5.325 | 5.393 | 5.307 | 5.350 | 813,333 | -0.01(-0.23%) |
Feb 08, 2023 | 5.337 | 5.387 | 5.288 | 5.362 | 615,536 | +0.07(+1.41%) |
Feb 07, 2023 | 5.164 | 5.350 | 5.152 | 5.288 | 885,717 | +0.12(+2.40%) |
Feb 06, 2023 | 5.034 | 5.189 | 4.978 | 5.164 | 751,351 | +0.11(+2.21%) |
Feb 03, 2023 | 5.146 | 5.207 | 4.991 | 5.053 | 990,945 | -0.11(-2.04%) |
Feb 02, 2023 | 5.158 | 5.170 | 5.019 | 5.158 | 717,138 | +0.01(+0.12%) |
Feb 01, 2023 | 5.071 | 5.192 | 5.040 | 5.152 | 992,872 | +0.04(+0.85%) |
Jan 31, 2023 | 5.071 | 5.108 | 5.009 | 5.108 | 1,421,884 | +0.05(+0.98%) |
Jan 30, 2023 | 5.009 | 5.118 | 4.991 | 5.059 | 1,073,804 | +0.04(+0.74%) |
Jan 27, 2023 | 5.009 | 5.108 | 4.972 | 5.022 | 2,266,157 | -0.02(-0.49%) |
Jan 26, 2023 | 4.948 | 5.133 | 4.923 | 5.047 | 3,270,073 | +0.10(+2.00%) |
Jan 25, 2023 | 4.948 | 5.096 | 4.892 | 4.948 | 7,441,911 | +0.63(+14.61%) |
Jan 24, 2023 | 4.311 | 4.335 | 4.236 | 4.317 | 327,051 | +0.00(+0.00%) |
Jan 23, 2023 | 4.205 | 4.323 | 4.161 | 4.317 | 431,770 | +0.11(+2.65%) |
Jan 20, 2023 | 4.162 | 4.230 | 4.113 | 4.205 | 253,698 | +0.04(+1.04%) |
Jan 19, 2023 | 4.020 | 4.168 | 4.020 | 4.162 | 232,469 | +0.13(+3.22%) |
Jan 18, 2023 | 4.187 | 4.236 | 4.032 | 4.032 | 227,576 | -0.11(-2.54%) |
Jan 17, 2023 | 4.255 | 4.298 | 4.107 | 4.137 | 382,514 | -0.13(-3.04%) |
Jan 13, 2023 | 4.323 | 4.335 | 4.243 | 4.267 | 178,738 | -0.06(-1.43%) |
Jan 12, 2023 | 4.249 | 4.372 | 4.181 | 4.329 | 325,653 | +0.11(+2.49%) |
Jan 11, 2023 | 4.162 | 4.280 | 4.156 | 4.224 | 344,623 | +0.07(+1.64%) |
Jan 10, 2023 | 3.865 | 4.255 | 3.847 | 4.156 | 811,365 | +0.33(+8.74%) |
Jan 09, 2023 | 3.878 | 4.000 | 3.816 | 3.822 | 282,942 | -0.07(-1.90%) |
Jan 06, 2023 | 3.822 | 3.946 | 3.822 | 3.896 | 216,224 | +0.07(+1.78%) |
Jan 05, 2023 | 3.791 | 3.884 | 3.791 | 3.828 | 230,289 | -0.07(-1.75%) |
Jan 04, 2023 | 3.834 | 3.983 | 3.797 | 3.896 | 339,246 | +0.04(+0.96%) |
Jan 03, 2023 | 4.119 | 4.119 | 3.856 | 3.859 | 394,874 | -0.26(-6.31%) |
Dec 30, 2022 | 4.020 | 4.144 | 4.020 | 4.119 | 404,085 | +0.05(+1.22%) |
Dec 29, 2022 | 4.020 | 4.083 | 4.014 | 4.069 | 613,366 | +0.04(+0.92%) |
Dec 28, 2022 | 4.168 | 4.193 | 4.020 | 4.032 | 408,983 | -0.17(-4.12%) |
Dec 27, 2022 | 4.292 | 4.354 | 4.168 | 4.205 | 329,681 | -0.08(-1.88%) |
Dec 23, 2022 | 4.199 | 4.292 | 4.162 | 4.286 | 227,295 | +0.09(+2.06%) |
Dec 22, 2022 | 4.243 | 4.259 | 4.175 | 4.199 | 304,182 | -0.04(-1.02%) |
Dec 21, 2022 | 4.205 | 4.274 | 4.165 | 4.243 | 314,663 | +0.04(+1.03%) |
Dec 20, 2022 | 4.150 | 4.261 | 4.144 | 4.199 | 247,172 | +0.01(+0.30%) |
Dec 19, 2022 | 4.304 | 4.372 | 4.175 | 4.187 | 361,060 | -0.21(-4.78%) |
Dec 16, 2022 | 4.372 | 4.465 | 4.348 | 4.397 | 316,559 | -0.04(-0.97%) |
Dec 15, 2022 | 4.292 | 4.453 | 4.292 | 4.441 | 421,669 | +0.12(+2.72%) |
Dec 14, 2022 | 4.502 | 4.564 | 4.236 | 4.323 | 990,042 | -0.20(-4.51%) |
Dec 13, 2022 | 4.533 | 4.626 | 4.502 | 4.527 | 267,138 | +0.09(+2.09%) |
Dec 12, 2022 | 4.484 | 4.570 | 4.397 | 4.434 | 429,664 | -0.05(-1.10%) |
Dec 09, 2022 | 4.533 | 4.595 | 4.459 | 4.484 | 311,425 | -0.11(-2.29%) |
Dec 08, 2022 | 4.774 | 4.812 | 4.589 | 4.589 | 282,117 | -0.11(-2.37%) |
Dec 07, 2022 | 4.527 | 4.731 | 4.521 | 4.700 | 396,939 | +0.17(+3.68%) |
Dec 06, 2022 | 4.669 | 4.762 | 4.459 | 4.533 | 579,445 | -0.17(-3.68%) |
Dec 05, 2022 | 4.911 | 4.972 | 4.676 | 4.706 | 435,541 | -0.27(-5.35%) |
Dec 02, 2022 | 4.867 | 4.972 | 4.830 | 4.972 | 209,276 | +0.06(+1.26%) |
Dec 01, 2022 | 4.941 | 4.979 | 4.836 | 4.911 | 215,161 | -0.02(-0.38%) |
Nov 30, 2022 | 4.917 | 4.948 | 4.824 | 4.929 | 371,134 | +0.01(+0.13%) |
Nov 29, 2022 | 4.979 | 5.065 | 4.898 | 4.923 | 321,252 | +0.04(+0.89%) |
Nov 28, 2022 | 4.997 | 5.084 | 4.855 | 4.880 | 311,416 | -0.18(-3.55%) |
Nov 25, 2022 | 5.108 | 5.121 | 5.003 | 5.059 | 161,877 | -0.07(-1.45%) |
Nov 23, 2022 | 5.121 | 5.158 | 5.071 | 5.133 | 371,157 | -0.01(-0.24%) |
Nov 22, 2022 | 5.059 | 5.183 | 4.917 | 5.146 | 648,402 | +0.09(+1.71%) |
Nov 21, 2022 | 4.824 | 5.084 | 4.722 | 5.059 | 656,333 | +0.19(+3.81%) |
Nov 18, 2022 | 4.849 | 4.972 | 4.713 | 4.873 | 412,450 | -0.11(-2.11%) |
Nov 17, 2022 | 5.078 | 5.084 | 4.873 | 4.979 | 437,868 | -0.15(-2.90%) |
Nov 16, 2022 | 5.102 | 5.136 | 4.923 | 5.127 | 516,878 | +0.02(+0.48%) |
Nov 15, 2022 | 4.941 | 5.121 | 4.793 | 5.102 | 661,965 | +0.17(+3.38%) |
Nov 14, 2022 | 4.836 | 4.997 | 4.831 | 4.935 | 722,437 | +0.15(+3.23%) |
Nov 11, 2022 | 4.855 | 4.873 | 4.706 | 4.781 | 697,809 | -0.05(-1.02%) |
Nov 10, 2022 | 4.861 | 4.917 | 4.638 | 4.830 | 673,106 | +0.01(+0.13%) |
Nov 09, 2022 | 5.059 | 5.062 | 4.768 | 4.824 | 646,703 | -0.29(-5.68%) |
Nov 08, 2022 | 5.040 | 5.139 | 5.016 | 5.115 | 477,819 | +0.04(+0.73%) |
Nov 07, 2022 | 5.232 | 5.232 | 5.003 | 5.078 | 749,721 | -0.11(-2.03%) |
Nov 04, 2022 | 5.257 | 5.288 | 5.102 | 5.183 | 1,000,557 | +0.07(+1.45%) |
Nov 03, 2022 | 4.849 | 5.275 | 4.795 | 5.108 | 1,549,081 | +0.26(+5.35%) |
Nov 02, 2022 | 4.886 | 4.948 | 4.806 | 4.849 | 650,215 | -0.01(-0.13%) |
Nov 01, 2022 | 4.787 | 4.929 | 4.713 | 4.855 | 628,248 | +0.09(+1.95%) |
Oct 31, 2022 | 4.830 | 4.989 | 4.756 | 4.763 | 706,306 | -0.04(-0.90%) |
Oct 28, 2022 | 4.905 | 4.973 | 4.682 | 4.806 | 862,698 | -0.08(-1.64%) |
Oct 27, 2022 | 4.973 | 5.003 | 4.040 | 4.886 | 2,327,605 | +0.13(+2.73%) |
Oct 26, 2022 | 4.787 | 4.929 | 4.688 | 4.756 | 957,879 | -0.07(-1.53%) |
Oct 25, 2022 | 4.509 | 4.898 | 4.466 | 4.830 | 1,093,535 | +0.21(+4.55%) |
Oct 24, 2022 | 4.633 | 4.787 | 4.528 | 4.620 | 1,229,059 | +0.04(+0.81%) |
Oct 21, 2022 | 4.695 | 4.787 | 4.528 | 4.583 | 846,094 | -0.12(-2.50%) |
Oct 20, 2022 | 4.744 | 4.911 | 4.645 | 4.701 | 1,132,029 | -0.03(-0.65%) |
Oct 19, 2022 | 4.441 | 4.744 | 4.429 | 4.732 | 2,563,152 | +0.34(+7.74%) |
Oct 18, 2022 | 4.330 | 4.432 | 4.287 | 4.392 | 1,225,063 | +0.06(+1.43%) |
Oct 17, 2022 | 4.281 | 4.435 | 4.176 | 4.330 | 1,269,950 | +0.16(+3.85%) |
Oct 14, 2022 | 4.058 | 4.275 | 3.959 | 4.170 | 523,951 | +0.11(+2.74%) |
Oct 13, 2022 | 3.811 | 4.200 | 3.811 | 4.058 | 1,112,447 | +0.17(+4.29%) |
Oct 12, 2022 | 3.898 | 3.935 | 3.811 | 3.892 | 388,476 | +0.04(+1.12%) |
Oct 11, 2022 | 3.638 | 3.953 | 3.620 | 3.848 | 1,172,100 | +0.25(+7.04%) |
Oct 10, 2022 | 3.583 | 3.682 | 3.552 | 3.595 | 436,697 | -0.07(-1.85%) |
Oct 07, 2022 | 3.638 | 3.703 | 3.564 | 3.663 | 349,340 | +0.01(+0.34%) |
Oct 06, 2022 | 3.607 | 3.743 | 3.558 | 3.651 | 529,720 | +0.03(+0.85%) |
Oct 05, 2022 | 3.459 | 3.620 | 3.336 | 3.620 | 604,444 | +0.16(+4.64%) |
Oct 04, 2022 | 3.422 | 3.546 | 3.397 | 3.459 | 370,376 | +0.04(+1.08%) |
Oct 03, 2022 | 3.336 | 3.465 | 3.292 | 3.422 | 334,830 | +0.23(+7.36%) |
Sep 30, 2022 | 3.311 | 3.311 | 3.163 | 3.187 | 207,666 | -0.10(-3.01%) |
Sep 29, 2022 | 3.391 | 3.391 | 3.200 | 3.286 | 264,178 | -0.11(-3.27%) |
Sep 28, 2022 | 3.194 | 3.434 | 3.194 | 3.397 | 476,184 | +0.26(+8.27%) |
Sep 27, 2022 | 2.965 | 3.163 | 2.956 | 3.138 | 367,217 | +0.18(+6.05%) |
Sep 26, 2022 | 2.953 | 3.123 | 2.903 | 2.959 | 753,063 | -0.14(-4.58%) |
Sep 23, 2022 | 3.367 | 3.367 | 3.033 | 3.101 | 789,224 | -0.30(-8.73%) |
Sep 22, 2022 | 3.533 | 3.540 | 3.336 | 3.397 | 350,104 | -0.11(-3.00%) |
Sep 21, 2022 | 3.577 | 3.620 | 3.496 | 3.502 | 262,786 | -0.11(-2.91%) |
Sep 20, 2022 | 3.614 | 3.644 | 3.533 | 3.607 | 179,829 | -0.02(-0.68%) |
Sep 19, 2022 | 3.583 | 3.688 | 3.583 | 3.632 | 250,442 | +0.00(+0.00%) |
Sep 16, 2022 | 3.657 | 3.664 | 3.570 | 3.632 | 332,660 | -0.10(-2.65%) |
Sep 15, 2022 | 3.712 | 3.799 | 3.682 | 3.731 | 277,699 | -0.09(-2.42%) |
Sep 14, 2022 | 3.861 | 3.972 | 3.756 | 3.824 | 863,331 | +0.02(+0.49%) |
Sep 13, 2022 | 3.842 | 3.910 | 3.780 | 3.805 | 224,646 | -0.05(-1.28%) |
Sep 12, 2022 | 3.817 | 3.972 | 3.817 | 3.854 | 483,364 | +0.04(+0.97%) |
Sep 09, 2022 | 3.830 | 3.885 | 3.774 | 3.817 | 204,197 | +0.05(+1.31%) |
Sep 08, 2022 | 3.700 | 3.774 | 3.663 | 3.768 | 257,516 | +0.07(+2.01%) |
Sep 07, 2022 | 3.706 | 3.774 | 3.539 | 3.694 | 673,691 | -0.01(-0.17%) |
Sep 06, 2022 | 3.774 | 3.873 | 3.657 | 3.700 | 479,660 | -0.05(-1.32%) |
Sep 02, 2022 | 3.706 | 3.749 | 3.626 | 3.749 | 354,718 | +0.15(+4.30%) |
Sep 01, 2022 | 3.682 | 3.731 | 3.558 | 3.595 | 359,352 | -0.15(-3.96%) |
Aug 31, 2022 | 3.706 | 3.842 | 3.682 | 3.743 | 662,214 | -0.05(-1.30%) |
Aug 30, 2022 | 4.065 | 4.065 | 3.651 | 3.793 | 842,918 | -0.25(-6.12%) |
Aug 29, 2022 | 3.885 | 4.194 | 3.885 | 4.040 | 448,989 | +0.11(+2.67%) |
Aug 26, 2022 | 3.935 | 4.077 | 3.904 | 3.935 | 420,961 | -0.03(-0.78%) |
Aug 25, 2022 | 4.324 | 4.324 | 3.941 | 3.966 | 700,203 | -0.21(-5.03%) |
Aug 24, 2022 | 4.077 | 4.317 | 4.077 | 4.176 | 1,156,084 | +0.09(+2.27%) |
Aug 23, 2022 | 3.898 | 4.151 | 3.885 | 4.083 | 1,064,803 | +0.30(+8.01%) |
Aug 22, 2022 | 3.675 | 3.830 | 3.527 | 3.780 | 444,670 | +0.09(+2.34%) |
Aug 19, 2022 | 3.780 | 3.780 | 3.651 | 3.694 | 337,690 | -0.14(-3.55%) |
Aug 18, 2022 | 3.885 | 3.996 | 3.787 | 3.830 | 496,481 | -0.02(-0.64%) |
Aug 17, 2022 | 3.830 | 3.910 | 3.768 | 3.854 | 572,892 | +0.04(+1.13%) |
Aug 16, 2022 | 3.509 | 3.878 | 3.490 | 3.811 | 1,489,919 | +0.38(+11.17%) |
Aug 15, 2022 | 3.472 | 3.484 | 3.311 | 3.428 | 372,202 | -0.07(-2.12%) |
Aug 12, 2022 | 3.502 | 3.552 | 3.472 | 3.502 | 270,335 | +0.01(+0.35%) |
Aug 11, 2022 | 3.515 | 3.669 | 3.410 | 3.490 | 732,439 | -0.02(-0.70%) |
Aug 10, 2022 | 3.416 | 3.552 | 3.404 | 3.515 | 397,963 | +0.14(+4.02%) |
Aug 09, 2022 | 3.367 | 3.405 | 3.323 | 3.379 | 308,885 | +0.06(+1.67%) |
Aug 08, 2022 | 3.305 | 3.373 | 3.237 | 3.323 | 437,716 | -0.02(-0.55%) |
Aug 05, 2022 | 3.249 | 3.416 | 3.218 | 3.342 | 396,621 | +0.11(+3.44%) |
Aug 04, 2022 | 3.157 | 3.391 | 3.076 | 3.231 | 917,339 | +0.07(+2.34%) |
Aug 03, 2022 | 3.132 | 3.195 | 3.058 | 3.157 | 379,262 | +0.03(+0.99%) |
Aug 02, 2022 | 3.206 | 3.231 | 3.058 | 3.126 | 422,277 | -0.11(-3.43%) |
Aug 01, 2022 | 3.212 | 3.360 | 3.194 | 3.237 | 288,135 | -0.09(-2.60%) |
Jul 29, 2022 | 3.422 | 3.440 | 3.255 | 3.323 | 530,142 | -0.10(-2.88%) |
Jul 28, 2022 | 3.576 | 3.675 | 3.298 | 3.422 | 440,227 | -0.12(-3.31%) |
Jul 27, 2022 | 3.446 | 3.594 | 3.342 | 3.539 | 461,071 | +0.06(+1.59%) |
Jul 26, 2022 | 3.514 | 3.681 | 3.483 | 3.483 | 453,069 | +0.02(+0.53%) |
Jul 25, 2022 | 3.224 | 3.465 | 3.175 | 3.465 | 339,139 | +0.25(+7.87%) |
Jul 22, 2022 | 3.305 | 3.360 | 3.187 | 3.212 | 474,080 | -0.10(-3.16%) |
Jul 21, 2022 | 3.354 | 3.354 | 3.231 | 3.317 | 219,318 | -0.01(-0.37%) |
Jul 20, 2022 | 3.403 | 3.453 | 3.298 | 3.329 | 258,880 | -0.10(-3.05%) |
Jul 19, 2022 | 3.440 | 3.588 | 3.403 | 3.434 | 346,678 | +0.01(+0.18%) |
Jul 18, 2022 | 3.255 | 3.490 | 3.255 | 3.428 | 369,168 | +0.26(+8.17%) |
Jul 15, 2022 | 3.101 | 3.206 | 3.046 | 3.169 | 240,928 | +0.04(+1.38%) |
Jul 14, 2022 | 3.187 | 3.206 | 3.046 | 3.126 | 287,569 | -0.09(-2.69%) |
Jul 13, 2022 | 3.083 | 3.243 | 3.083 | 3.212 | 195,710 | +0.09(+2.76%) |
Jul 12, 2022 | 3.200 | 3.206 | 3.083 | 3.126 | 292,966 | -0.09(-2.87%) |
Jul 11, 2022 | 3.317 | 3.317 | 3.181 | 3.218 | 169,716 | -0.10(-3.15%) |
Jul 08, 2022 | 3.348 | 3.391 | 3.255 | 3.323 | 247,810 | -0.02(-0.55%) |
Jul 07, 2022 | 3.218 | 3.385 | 3.175 | 3.342 | 301,267 | +0.20(+6.27%) |
Jul 06, 2022 | 3.237 | 3.292 | 3.052 | 3.144 | 649,252 | -0.09(-2.86%) |
Jul 05, 2022 | 3.360 | 3.397 | 3.138 | 3.237 | 620,143 | -0.17(-5.06%) |
Jul 01, 2022 | 3.446 | 3.453 | 3.274 | 3.409 | 270,216 | -0.01(-0.36%) |
Jun 30, 2022 | 3.335 | 3.483 | 3.308 | 3.422 | 304,162 | +0.03(+0.91%) |
Jun 29, 2022 | 3.564 | 3.594 | 3.348 | 3.391 | 484,868 | -0.15(-4.35%) |
Jun 28, 2022 | 3.656 | 3.748 | 3.527 | 3.545 | 457,688 | -0.07(-2.04%) |
Jun 27, 2022 | 3.502 | 3.655 | 3.428 | 3.619 | 462,560 | +0.10(+2.80%) |
Jun 24, 2022 | 3.446 | 3.625 | 3.346 | 3.520 | 550,143 | +0.12(+3.63%) |
Jun 23, 2022 | 3.613 | 3.705 | 3.268 | 3.397 | 1,113,001 | -0.23(-6.29%) |
Jun 22, 2022 | 3.675 | 3.785 | 3.588 | 3.625 | 591,435 | -0.17(-4.39%) |
Jun 21, 2022 | 3.631 | 3.835 | 3.631 | 3.792 | 657,568 | +0.25(+7.14%) |
Jun 17, 2022 | 3.829 | 3.841 | 3.409 | 3.539 | 1,104,321 | -0.31(-8.16%) |
Jun 16, 2022 | 4.007 | 4.032 | 3.736 | 3.853 | 871,886 | -0.25(-6.16%) |
Jun 15, 2022 | 4.094 | 4.205 | 4.014 | 4.106 | 826,818 | +0.04(+1.06%) |
Jun 14, 2022 | 3.835 | 4.100 | 3.767 | 4.063 | 1,037,985 | +0.37(+10.02%) |
Jun 13, 2022 | 4.069 | 4.075 | 3.576 | 3.693 | 1,943,001 | -0.50(-11.91%) |
Jun 10, 2022 | 4.353 | 4.439 | 4.125 | 4.192 | 1,306,721 | -0.17(-3.82%) |
Jun 09, 2022 | 4.223 | 4.457 | 4.082 | 4.359 | 1,252,488 | +0.10(+2.32%) |
Jun 08, 2022 | 4.285 | 4.316 | 4.075 | 4.260 | 2,551,413 | +0.06(+1.32%) |
Jun 07, 2022 | 3.798 | 4.242 | 3.767 | 4.205 | 5,399,290 | +0.38(+10.00%) |
Jun 06, 2022 | 3.859 | 3.903 | 3.699 | 3.822 | 943,020 | +0.03(+0.81%) |
Jun 03, 2022 | 3.755 | 3.822 | 3.668 | 3.792 | 572,563 | +0.03(+0.82%) |
Jun 02, 2022 | 3.675 | 3.804 | 3.557 | 3.761 | 1,494,819 | +0.14(+3.92%) |
Jun 01, 2022 | 3.298 | 3.699 | 3.298 | 3.619 | 2,739,401 | +0.36(+10.96%) |
May 31, 2022 | 3.286 | 3.422 | 3.243 | 3.261 | 942,214 | -0.02(-0.56%) |
May 27, 2022 | 3.280 | 3.372 | 3.243 | 3.280 | 649,783 | +0.01(+0.38%) |
May 26, 2022 | 3.169 | 3.298 | 3.169 | 3.268 | 403,241 | +0.08(+2.51%) |
May 25, 2022 | 2.966 | 3.194 | 2.966 | 3.187 | 524,569 | +0.23(+7.71%) |
May 24, 2022 | 2.972 | 3.046 | 2.935 | 2.959 | 218,400 | -0.07(-2.44%) |
May 23, 2022 | 3.027 | 3.092 | 3.021 | 3.033 | 190,156 | -0.01(-0.20%) |
May 20, 2022 | 3.076 | 3.144 | 2.990 | 3.039 | 220,680 | -0.02(-0.80%) |
May 19, 2022 | 2.904 | 3.101 | 2.904 | 3.064 | 151,944 | +0.06(+1.84%) |
May 18, 2022 | 3.089 | 3.187 | 3.009 | 3.009 | 220,140 | -0.07(-2.40%) |
May 17, 2022 | 3.212 | 3.274 | 3.083 | 3.083 | 306,519 | -0.09(-2.72%) |
May 16, 2022 | 2.959 | 3.169 | 2.947 | 3.169 | 307,434 | +0.17(+5.54%) |
May 13, 2022 | 2.972 | 3.138 | 2.972 | 3.002 | 238,798 | +0.10(+3.40%) |
May 12, 2022 | 2.996 | 3.039 | 2.842 | 2.904 | 452,103 | -0.12(-4.07%) |
May 11, 2022 | 3.070 | 3.175 | 3.002 | 3.027 | 404,016 | -0.01(-0.20%) |
May 10, 2022 | 2.929 | 3.058 | 2.910 | 3.033 | 379,049 | +0.12(+4.02%) |
May 09, 2022 | 3.200 | 3.200 | 2.861 | 2.916 | 602,025 | -0.32(-9.90%) |
May 06, 2022 | 3.335 | 3.360 | 3.206 | 3.237 | 301,059 | -0.06(-1.69%) |
May 05, 2022 | 3.440 | 3.446 | 3.157 | 3.292 | 398,101 | -0.13(-3.78%) |
May 04, 2022 | 3.471 | 3.483 | 3.292 | 3.421 | 443,673 | +0.07(+2.02%) |
May 03, 2022 | 3.163 | 3.471 | 3.146 | 3.354 | 1,143,227 | +0.20(+6.24%) |