Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.940 | 3.960 | 3.880 | 3.930 | 714,332 | +0.03(+0.77%) |
May 05, 2023 | 3.790 | 3.910 | 3.770 | 3.900 | 1,468,690 | +0.16(+4.28%) |
May 04, 2023 | 3.770 | 3.800 | 3.711 | 3.740 | 1,250,565 | -0.03(-0.80%) |
May 03, 2023 | 3.750 | 3.810 | 3.710 | 3.770 | 2,162,110 | -0.01(-0.26%) |
May 02, 2023 | 3.800 | 3.900 | 3.740 | 3.780 | 2,380,931 | -0.04(-1.05%) |
May 01, 2023 | 3.940 | 4.010 | 3.820 | 3.820 | 2,468,792 | -0.08(-2.05%) |
Apr 28, 2023 | 3.800 | 3.910 | 3.740 | 3.900 | 1,711,238 | +0.11(+2.90%) |
Apr 27, 2023 | 3.700 | 3.790 | 3.670 | 3.790 | 1,191,481 | +0.13(+3.55%) |
Apr 26, 2023 | 3.640 | 3.780 | 3.600 | 3.660 | 2,238,248 | +0.07(+1.95%) |
Apr 25, 2023 | 3.510 | 3.605 | 3.490 | 3.590 | 1,779,122 | +0.06(+1.70%) |
Apr 24, 2023 | 3.550 | 3.575 | 3.510 | 3.530 | 949,152 | -0.04(-1.12%) |
Apr 21, 2023 | 3.610 | 3.620 | 3.515 | 3.570 | 1,494,984 | -0.05(-1.38%) |
Apr 20, 2023 | 3.600 | 3.655 | 3.590 | 3.620 | 1,455,909 | +0.00(+0.00%) |
Apr 19, 2023 | 3.600 | 3.630 | 3.560 | 3.620 | 1,284,470 | -0.04(-1.09%) |
Apr 18, 2023 | 3.670 | 3.700 | 3.610 | 3.660 | 1,313,915 | +0.00(+0.00%) |
Apr 17, 2023 | 3.750 | 3.760 | 3.640 | 3.660 | 1,414,889 | -0.08(-2.14%) |
Apr 14, 2023 | 3.780 | 3.810 | 3.680 | 3.740 | 1,186,511 | -0.06(-1.58%) |
Apr 13, 2023 | 3.710 | 3.860 | 3.690 | 3.800 | 1,514,387 | +0.14(+3.83%) |
Apr 12, 2023 | 3.750 | 3.750 | 3.650 | 3.660 | 1,440,070 | -0.05(-1.35%) |
Apr 11, 2023 | 3.650 | 3.740 | 3.630 | 3.710 | 1,600,880 | +0.08(+2.20%) |
Apr 10, 2023 | 3.530 | 3.630 | 3.510 | 3.630 | 1,000,800 | +0.05(+1.40%) |
Apr 06, 2023 | 3.610 | 3.620 | 3.525 | 3.580 | 1,601,602 | -0.04(-1.10%) |
Apr 05, 2023 | 3.690 | 3.728 | 3.615 | 3.620 | 3,098,349 | -0.10(-2.69%) |
Apr 04, 2023 | 3.810 | 3.840 | 3.650 | 3.720 | 2,154,229 | -0.12(-3.12%) |
Apr 03, 2023 | 3.890 | 3.940 | 3.820 | 3.840 | 1,797,393 | +0.01(+0.26%) |
Mar 31, 2023 | 3.910 | 3.920 | 3.800 | 3.830 | 2,861,406 | -0.06(-1.54%) |
Mar 30, 2023 | 3.880 | 3.919 | 3.840 | 3.890 | 1,301,039 | +0.08(+2.10%) |
Mar 29, 2023 | 3.790 | 3.855 | 3.750 | 3.810 | 1,003,130 | +0.07(+1.87%) |
Mar 28, 2023 | 3.690 | 3.760 | 3.660 | 3.740 | 1,012,779 | +0.05(+1.36%) |
Mar 27, 2023 | 3.660 | 3.720 | 3.630 | 3.690 | 864,042 | +0.07(+1.93%) |
Mar 24, 2023 | 3.600 | 3.635 | 3.540 | 3.620 | 1,570,113 | +0.00(+0.00%) |
Mar 23, 2023 | 3.720 | 3.790 | 3.610 | 3.620 | 2,504,634 | -0.07(-1.90%) |
Mar 22, 2023 | 3.820 | 3.850 | 3.680 | 3.690 | 1,663,714 | -0.11(-2.89%) |
Mar 21, 2023 | 3.760 | 3.860 | 3.745 | 3.800 | 1,966,623 | +0.11(+2.98%) |
Mar 20, 2023 | 3.700 | 3.760 | 3.662 | 3.690 | 1,181,879 | -0.01(-0.27%) |
Mar 17, 2023 | 3.610 | 3.720 | 3.552 | 3.700 | 2,430,843 | +0.07(+1.93%) |
Mar 16, 2023 | 3.600 | 3.660 | 3.506 | 3.630 | 1,642,126 | -0.02(-0.55%) |
Mar 15, 2023 | 3.620 | 3.660 | 3.495 | 3.650 | 4,346,077 | -0.07(-1.88%) |
Mar 14, 2023 | 3.840 | 3.850 | 3.695 | 3.720 | 4,232,931 | -0.03(-0.80%) |
Mar 13, 2023 | 3.820 | 3.925 | 3.730 | 3.750 | 3,008,407 | -0.14(-3.60%) |
Mar 10, 2023 | 3.880 | 3.960 | 3.870 | 3.890 | 2,330,296 | -0.01(-0.26%) |
Mar 09, 2023 | 3.950 | 4.035 | 3.890 | 3.900 | 2,736,620 | -0.03(-0.76%) |
Mar 08, 2023 | 4.010 | 4.025 | 3.890 | 3.930 | 1,875,882 | -0.08(-2.00%) |
Mar 07, 2023 | 4.190 | 4.200 | 3.980 | 4.010 | 2,483,251 | -0.21(-4.98%) |
Mar 06, 2023 | 4.360 | 4.370 | 4.210 | 4.220 | 1,109,007 | -0.18(-4.09%) |
Mar 03, 2023 | 4.380 | 4.460 | 4.360 | 4.400 | 1,571,795 | +0.02(+0.46%) |
Mar 02, 2023 | 4.400 | 4.400 | 4.275 | 4.380 | 1,696,761 | -0.01(-0.23%) |
Mar 01, 2023 | 4.190 | 4.400 | 4.190 | 4.390 | 1,975,413 | +0.18(+4.28%) |
Feb 28, 2023 | 4.140 | 4.230 | 4.060 | 4.210 | 2,201,214 | +0.09(+2.18%) |
Feb 27, 2023 | 4.110 | 4.180 | 4.050 | 4.120 | 1,523,109 | +0.02(+0.49%) |
Feb 24, 2023 | 4.120 | 4.155 | 4.030 | 4.100 | 1,698,785 | -0.07(-1.68%) |
Feb 23, 2023 | 4.220 | 4.250 | 4.095 | 4.170 | 2,779,701 | +0.01(+0.24%) |
Feb 22, 2023 | 4.200 | 4.245 | 4.110 | 4.160 | 1,804,856 | -0.03(-0.72%) |
Feb 21, 2023 | 4.580 | 4.580 | 4.180 | 4.190 | 4,100,693 | -0.43(-9.31%) |
Feb 17, 2023 | 4.650 | 4.660 | 4.560 | 4.620 | 1,599,016 | -0.07(-1.49%) |
Feb 16, 2023 | 4.660 | 4.775 | 4.611 | 4.690 | 2,256,970 | -0.07(-1.47%) |
Feb 15, 2023 | 4.690 | 4.880 | 4.665 | 4.760 | 1,880,746 | +0.01(+0.21%) |
Feb 14, 2023 | 4.640 | 4.760 | 4.530 | 4.750 | 3,019,451 | +0.12(+2.59%) |
Feb 13, 2023 | 4.670 | 4.730 | 4.610 | 4.630 | 1,134,035 | -0.06(-1.28%) |
Feb 10, 2023 | 4.730 | 4.850 | 4.630 | 4.690 | 1,965,941 | -0.05(-1.05%) |
Feb 09, 2023 | 4.730 | 4.870 | 4.640 | 4.740 | 3,120,263 | +0.14(+3.04%) |
Feb 08, 2023 | 4.580 | 4.790 | 4.580 | 4.600 | 4,121,845 | +0.02(+0.44%) |
Feb 07, 2023 | 4.510 | 4.640 | 4.484 | 4.580 | 3,506,911 | +0.07(+1.55%) |
Feb 06, 2023 | 4.550 | 4.555 | 4.430 | 4.510 | 3,799,477 | -0.11(-2.38%) |
Feb 03, 2023 | 4.690 | 4.770 | 4.590 | 4.620 | 3,660,747 | -0.15(-3.14%) |
Feb 02, 2023 | 5.010 | 5.070 | 4.730 | 4.770 | 2,843,501 | -0.16(-3.25%) |
Feb 01, 2023 | 4.820 | 5.035 | 4.705 | 4.930 | 3,523,056 | +0.09(+1.86%) |
Jan 31, 2023 | 4.920 | 4.920 | 4.755 | 4.840 | 2,239,840 | -0.05(-1.02%) |
Jan 30, 2023 | 4.770 | 5.110 | 4.720 | 4.890 | 4,384,850 | +0.05(+1.03%) |
Jan 27, 2023 | 4.570 | 4.920 | 4.570 | 4.840 | 2,698,435 | +0.23(+4.99%) |
Jan 26, 2023 | 4.740 | 4.835 | 4.610 | 4.610 | 2,558,921 | -0.07(-1.50%) |
Jan 25, 2023 | 4.600 | 4.710 | 4.460 | 4.680 | 3,765,778 | +0.01(+0.21%) |
Jan 24, 2023 | 4.610 | 4.690 | 4.600 | 4.670 | 2,741,881 | -0.01(-0.21%) |
Jan 23, 2023 | 4.640 | 4.715 | 4.600 | 4.680 | 2,711,654 | +0.03(+0.65%) |
Jan 20, 2023 | 4.440 | 4.660 | 4.410 | 4.650 | 1,467,615 | +0.19(+4.26%) |
Jan 19, 2023 | 4.420 | 4.510 | 4.355 | 4.460 | 1,405,257 | +0.01(+0.22%) |
Jan 18, 2023 | 4.700 | 4.740 | 4.445 | 4.450 | 2,457,703 | -0.20(-4.30%) |
Jan 17, 2023 | 4.700 | 4.730 | 4.580 | 4.650 | 1,319,353 | -0.03(-0.64%) |
Jan 13, 2023 | 4.650 | 4.740 | 4.635 | 4.680 | 1,458,034 | -0.05(-1.06%) |
Jan 12, 2023 | 4.700 | 4.740 | 4.605 | 4.730 | 1,643,953 | +0.08(+1.72%) |
Jan 11, 2023 | 4.710 | 4.745 | 4.600 | 4.650 | 1,490,454 | -0.04(-0.85%) |
Jan 10, 2023 | 4.510 | 4.690 | 4.490 | 4.690 | 1,296,976 | +0.18(+3.99%) |
Jan 09, 2023 | 4.490 | 4.650 | 4.480 | 4.510 | 2,490,712 | +0.11(+2.50%) |
Jan 06, 2023 | 4.180 | 4.440 | 4.115 | 4.400 | 3,004,282 | +0.19(+4.51%) |
Jan 05, 2023 | 4.160 | 4.260 | 4.060 | 4.210 | 1,775,641 | +0.04(+0.96%) |
Jan 04, 2023 | 4.380 | 4.390 | 4.140 | 4.170 | 2,189,778 | -0.19(-4.36%) |
Jan 03, 2023 | 4.400 | 4.560 | 4.360 | 4.360 | 4,110,371 | -0.07(-1.58%) |
Dec 30, 2022 | 4.270 | 4.450 | 4.260 | 4.430 | 2,670,091 | +0.08(+1.84%) |
Dec 29, 2022 | 4.290 | 4.365 | 4.258 | 4.350 | 1,816,376 | +0.10(+2.35%) |
Dec 28, 2022 | 4.360 | 4.380 | 4.205 | 4.250 | 2,868,927 | -0.15(-3.41%) |
Dec 27, 2022 | 4.320 | 4.410 | 4.300 | 4.400 | 1,521,725 | +0.07(+1.62%) |
Dec 23, 2022 | 4.210 | 4.350 | 4.160 | 4.330 | 2,086,032 | +0.12(+2.85%) |
Dec 22, 2022 | 4.240 | 4.280 | 4.100 | 4.210 | 1,741,408 | -0.03(-0.71%) |
Dec 21, 2022 | 4.080 | 4.290 | 4.070 | 4.240 | 2,133,800 | +0.21(+5.21%) |
Dec 20, 2022 | 3.950 | 4.175 | 3.950 | 4.030 | 2,733,418 | +0.07(+1.77%) |
Dec 19, 2022 | 4.050 | 4.085 | 3.940 | 3.960 | 2,328,200 | -0.11(-2.70%) |
Dec 16, 2022 | 4.000 | 4.115 | 3.950 | 4.070 | 2,795,142 | +0.02(+0.49%) |
Dec 15, 2022 | 4.060 | 4.129 | 4.030 | 4.050 | 1,978,183 | -0.09(-2.17%) |
Dec 14, 2022 | 4.180 | 4.220 | 4.084 | 4.140 | 2,218,532 | -0.06(-1.43%) |
Dec 13, 2022 | 4.340 | 4.400 | 4.150 | 4.200 | 2,359,997 | +0.02(+0.48%) |
Dec 12, 2022 | 4.050 | 4.210 | 4.050 | 4.180 | 1,528,117 | +0.13(+3.21%) |
Dec 09, 2022 | 4.080 | 4.200 | 4.050 | 4.050 | 1,270,402 | -0.08(-1.94%) |
Dec 08, 2022 | 4.100 | 4.260 | 4.075 | 4.130 | 3,052,774 | +0.11(+2.74%) |
Dec 07, 2022 | 4.050 | 4.110 | 3.980 | 4.020 | 2,513,579 | -0.03(-0.74%) |
Dec 06, 2022 | 4.160 | 4.200 | 4.030 | 4.050 | 1,889,505 | -0.13(-3.11%) |
Dec 05, 2022 | 4.470 | 4.500 | 4.165 | 4.180 | 3,662,440 | -0.31(-6.90%) |
Dec 02, 2022 | 4.500 | 4.530 | 4.460 | 4.490 | 1,394,129 | -0.07(-1.54%) |
Dec 01, 2022 | 4.760 | 4.800 | 4.550 | 4.560 | 2,767,301 | -0.18(-3.80%) |
Nov 30, 2022 | 4.420 | 4.760 | 4.420 | 4.740 | 4,689,275 | +0.39(+8.97%) |
Nov 29, 2022 | 4.310 | 4.380 | 4.270 | 4.350 | 3,229,848 | +0.09(+2.11%) |
Nov 28, 2022 | 4.460 | 4.470 | 4.260 | 4.260 | 2,629,668 | -0.34(-7.39%) |
Nov 25, 2022 | 4.550 | 4.640 | 4.500 | 4.600 | 1,518,755 | +0.01(+0.22%) |
Nov 23, 2022 | 4.490 | 4.600 | 4.450 | 4.590 | 2,642,983 | +0.08(+1.77%) |
Nov 22, 2022 | 4.280 | 4.530 | 4.260 | 4.510 | 2,445,314 | +0.29(+6.87%) |
Nov 21, 2022 | 4.260 | 4.260 | 4.085 | 4.220 | 3,195,861 | -0.12(-2.76%) |
Nov 18, 2022 | 4.350 | 4.400 | 4.280 | 4.340 | 1,807,757 | -0.01(-0.23%) |
Nov 17, 2022 | 4.310 | 4.360 | 4.230 | 4.350 | 2,049,575 | -0.05(-1.14%) |
Nov 16, 2022 | 4.640 | 4.640 | 4.380 | 4.400 | 2,932,350 | -0.26(-5.58%) |
Nov 15, 2022 | 4.660 | 4.760 | 4.560 | 4.660 | 3,313,824 | +0.10(+2.19%) |
Nov 14, 2022 | 4.610 | 4.635 | 4.465 | 4.560 | 2,530,398 | -0.04(-0.87%) |
Nov 11, 2022 | 4.400 | 4.668 | 4.380 | 4.600 | 3,053,954 | +0.26(+5.99%) |
Nov 10, 2022 | 4.320 | 4.400 | 4.255 | 4.340 | 1,915,107 | +0.27(+6.63%) |
Nov 09, 2022 | 4.310 | 4.370 | 4.070 | 4.070 | 3,469,708 | -0.27(-6.22%) |
Nov 08, 2022 | 4.330 | 4.460 | 4.260 | 4.340 | 3,040,657 | +0.06(+1.40%) |
Nov 07, 2022 | 4.110 | 4.340 | 4.000 | 4.280 | 2,588,350 | +0.15(+3.63%) |
Nov 04, 2022 | 4.210 | 4.310 | 4.025 | 4.130 | 2,261,058 | +0.05(+1.23%) |
Nov 03, 2022 | 3.930 | 4.235 | 3.930 | 4.080 | 2,100,844 | +0.10(+2.51%) |
Nov 02, 2022 | 4.190 | 3.980 | 3.980 | 2,704,740 | -0.20(-4.78%) | |
Nov 01, 2022 | 4.270 | 4.321 | 4.150 | 4.180 | 1,951,367 | +0.02(+0.48%) |
Oct 31, 2022 | 4.230 | 4.270 | 4.100 | 4.160 | 3,646,071 | -0.09(-2.12%) |
Oct 28, 2022 | 4.130 | 4.260 | 4.065 | 4.250 | 3,167,381 | +0.08(+1.92%) |
Oct 27, 2022 | 4.300 | 4.350 | 4.150 | 4.170 | 2,980,966 | -0.05(-1.18%) |
Oct 26, 2022 | 4.170 | 4.330 | 4.150 | 4.220 | 3,792,174 | +0.05(+1.20%) |
Oct 25, 2022 | 3.950 | 4.170 | 3.920 | 4.170 | 3,441,636 | +0.24(+6.11%) |
Oct 24, 2022 | 3.990 | 4.020 | 3.840 | 3.930 | 3,017,880 | -0.12(-2.96%) |
Oct 21, 2022 | 3.850 | 4.050 | 3.815 | 4.050 | 3,218,759 | +0.20(+5.19%) |
Oct 20, 2022 | 3.850 | 4.020 | 3.800 | 3.850 | 2,886,810 | +0.00(+0.00%) |
Oct 19, 2022 | 3.900 | 3.925 | 3.815 | 3.850 | 2,389,895 | -0.11(-2.78%) |
Oct 18, 2022 | 4.050 | 4.055 | 3.930 | 3.960 | 3,870,652 | +0.04(+1.02%) |
Oct 17, 2022 | 3.730 | 3.980 | 3.710 | 3.920 | 2,946,083 | +0.29(+7.99%) |
Oct 14, 2022 | 3.820 | 3.870 | 3.605 | 3.630 | 3,251,799 | -0.20(-5.22%) |
Oct 13, 2022 | 3.550 | 3.840 | 3.475 | 3.830 | 5,217,101 | +0.19(+5.22%) |
Oct 12, 2022 | 3.660 | 3.670 | 3.400 | 3.640 | 6,446,341 | +0.01(+0.28%) |
Oct 11, 2022 | 3.630 | 3.770 | 3.550 | 3.630 | 2,533,391 | +0.05(+1.40%) |
Oct 10, 2022 | 3.880 | 3.880 | 3.530 | 3.580 | 2,276,073 | -0.25(-6.53%) |
Oct 07, 2022 | 3.920 | 3.960 | 3.800 | 3.830 | 2,153,707 | -0.13(-3.28%) |
Oct 06, 2022 | 4.050 | 4.140 | 3.950 | 3.960 | 2,129,510 | -0.14(-3.41%) |
Oct 05, 2022 | 4.030 | 4.120 | 3.930 | 4.100 | 1,910,770 | -0.06(-1.44%) |
Oct 04, 2022 | 4.140 | 4.170 | 4.005 | 4.160 | 3,055,049 | +0.19(+4.79%) |
Oct 03, 2022 | 3.800 | 4.010 | 3.800 | 3.970 | 2,560,225 | +0.30(+8.17%) |
Sep 30, 2022 | 3.800 | 3.845 | 3.610 | 3.670 | 6,954,351 | -0.17(-4.43%) |
Sep 29, 2022 | 3.960 | 3.960 | 3.785 | 3.840 | 1,926,596 | -0.17(-4.24%) |
Sep 28, 2022 | 3.730 | 4.040 | 3.680 | 4.010 | 3,172,851 | +0.29(+7.80%) |
Sep 27, 2022 | 3.610 | 3.810 | 3.560 | 3.720 | 3,547,021 | +0.22(+6.29%) |
Sep 26, 2022 | 3.490 | 3.620 | 3.450 | 3.500 | 2,790,815 | -0.04(-1.13%) |
Sep 23, 2022 | 3.750 | 3.760 | 3.500 | 3.540 | 3,628,992 | -0.35(-9.00%) |
Sep 22, 2022 | 4.090 | 4.100 | 3.880 | 3.890 | 2,143,688 | -0.14(-3.47%) |
Sep 21, 2022 | 4.100 | 4.175 | 3.970 | 4.030 | 2,156,999 | -0.05(-1.23%) |
Sep 20, 2022 | 4.170 | 4.200 | 4.030 | 4.080 | 2,187,942 | -0.10(-2.39%) |
Sep 19, 2022 | 4.090 | 4.220 | 4.070 | 4.180 | 1,363,302 | -0.02(-0.48%) |
Sep 16, 2022 | 4.200 | 4.220 | 4.090 | 4.200 | 2,393,778 | -0.06(-1.41%) |
Sep 15, 2022 | 4.510 | 4.510 | 4.230 | 4.260 | 1,977,054 | -0.28(-6.17%) |
Sep 14, 2022 | 4.360 | 4.600 | 4.330 | 4.540 | 2,252,100 | +0.19(+4.37%) |
Sep 13, 2022 | 4.490 | 4.550 | 4.350 | 4.350 | 3,163,518 | -0.26(-5.64%) |
Sep 12, 2022 | 4.690 | 4.720 | 4.510 | 4.610 | 2,088,238 | +0.01(+0.22%) |
Sep 09, 2022 | 4.770 | 4.850 | 4.510 | 4.600 | 3,704,020 | -0.05(-1.08%) |
Sep 08, 2022 | 4.230 | 4.650 | 4.150 | 4.650 | 5,346,184 | +0.45(+10.71%) |
Sep 07, 2022 | 4.320 | 4.320 | 4.140 | 4.200 | 3,150,073 | -0.08(-1.87%) |
Sep 06, 2022 | 4.350 | 4.510 | 4.279 | 4.280 | 3,837,633 | +0.09(+2.15%) |
Sep 02, 2022 | 4.200 | 4.275 | 4.029 | 4.190 | 3,537,741 | +0.06(+1.45%) |
Sep 01, 2022 | 4.340 | 4.370 | 4.070 | 4.130 | 2,864,730 | -0.31(-6.98%) |
Aug 31, 2022 | 4.300 | 4.500 | 4.210 | 4.440 | 3,178,165 | +0.01(+0.23%) |
Aug 30, 2022 | 4.600 | 4.650 | 4.210 | 4.430 | 4,038,419 | +0.00(+0.00%) |
Aug 29, 2022 | 4.050 | 4.580 | 4.020 | 4.430 | 6,396,540 | +0.34(+8.31%) |
Aug 26, 2022 | 4.310 | 4.330 | 4.060 | 4.090 | 1,362,760 | -0.20(-4.66%) |
Aug 25, 2022 | 4.320 | 4.410 | 4.185 | 4.290 | 2,664,466 | +0.01(+0.23%) |
Aug 24, 2022 | 3.950 | 4.300 | 3.870 | 4.280 | 4,365,576 | +0.55(+14.75%) |
Aug 23, 2022 | 3.630 | 3.855 | 3.630 | 3.730 | 1,233,907 | +0.15(+4.19%) |
Aug 22, 2022 | 3.570 | 3.590 | 3.490 | 3.580 | 1,532,601 | -0.05(-1.38%) |
Aug 19, 2022 | 3.730 | 3.740 | 3.610 | 3.630 | 1,887,979 | -0.21(-5.47%) |
Aug 18, 2022 | 3.760 | 3.850 | 3.725 | 3.840 | 1,603,008 | +0.07(+1.86%) |
Aug 17, 2022 | 4.020 | 4.080 | 3.770 | 3.770 | 1,857,668 | -0.35(-8.50%) |
Aug 16, 2022 | 4.000 | 4.130 | 3.970 | 4.120 | 1,543,440 | +0.12(+3.00%) |
Aug 15, 2022 | 4.000 | 4.030 | 3.880 | 4.000 | 1,032,001 | -0.10(-2.44%) |
Aug 12, 2022 | 4.160 | 4.169 | 4.020 | 4.100 | 1,409,109 | -0.06(-1.44%) |
Aug 11, 2022 | 4.240 | 4.300 | 4.160 | 4.160 | 1,108,608 | -0.02(-0.48%) |
Aug 10, 2022 | 4.180 | 4.225 | 4.060 | 4.180 | 858,136 | +0.12(+2.96%) |
Aug 09, 2022 | 4.260 | 4.260 | 4.020 | 4.060 | 1,480,575 | -0.19(-4.47%) |
Aug 08, 2022 | 4.290 | 4.430 | 4.225 | 4.250 | 1,404,467 | +0.02(+0.47%) |
Aug 05, 2022 | 4.110 | 4.295 | 3.995 | 4.230 | 2,023,845 | +0.06(+1.44%) |
Aug 04, 2022 | 4.200 | 4.270 | 4.170 | 4.170 | 915,250 | -0.02(-0.48%) |
Aug 03, 2022 | 4.300 | 4.330 | 4.100 | 4.190 | 1,341,682 | -0.05(-1.18%) |
Aug 02, 2022 | 4.180 | 4.340 | 4.180 | 4.240 | 1,443,157 | +0.00(+0.00%) |
Aug 01, 2022 | 4.260 | 4.315 | 4.175 | 4.240 | 1,021,811 | -0.12(-2.75%) |
Jul 29, 2022 | 4.270 | 4.420 | 4.240 | 4.360 | 2,862,519 | +0.09(+2.11%) |
Jul 28, 2022 | 4.250 | 4.270 | 4.030 | 4.270 | 1,514,832 | +0.11(+2.64%) |
Jul 27, 2022 | 3.920 | 4.200 | 3.900 | 4.160 | 2,182,889 | +0.29(+7.49%) |
Jul 26, 2022 | 3.890 | 3.925 | 3.795 | 3.870 | 1,551,978 | -0.03(-0.77%) |
Jul 25, 2022 | 3.740 | 3.900 | 3.610 | 3.900 | 1,852,893 | +0.22(+5.98%) |
Jul 22, 2022 | 3.890 | 3.930 | 3.670 | 3.680 | 2,208,087 | -0.21(-5.40%) |
Jul 21, 2022 | 3.980 | 4.005 | 3.840 | 3.890 | 1,148,466 | -0.15(-3.71%) |
Jul 20, 2022 | 3.970 | 4.075 | 3.920 | 4.040 | 1,421,142 | +0.06(+1.51%) |
Jul 19, 2022 | 3.820 | 3.995 | 3.790 | 3.980 | 1,402,643 | +0.20(+5.29%) |
Jul 18, 2022 | 3.760 | 3.900 | 3.760 | 3.780 | 1,245,393 | +0.11(+3.00%) |
Jul 15, 2022 | 3.730 | 3.810 | 3.610 | 3.670 | 1,503,331 | +0.04(+1.10%) |
Jul 14, 2022 | 3.470 | 3.660 | 3.391 | 3.630 | 1,781,976 | +0.06(+1.68%) |
Jul 13, 2022 | 3.460 | 3.670 | 3.430 | 3.570 | 1,592,893 | +0.03(+0.85%) |
Jul 12, 2022 | 3.640 | 3.690 | 3.530 | 3.540 | 1,576,299 | -0.14(-3.80%) |
Jul 11, 2022 | 3.780 | 3.805 | 3.680 | 3.680 | 888,220 | -0.18(-4.66%) |
Jul 08, 2022 | 3.840 | 3.910 | 3.765 | 3.860 | 1,282,441 | +0.01(+0.26%) |
Jul 07, 2022 | 3.590 | 3.880 | 3.590 | 3.850 | 1,910,325 | +0.34(+9.69%) |
Jul 06, 2022 | 3.550 | 3.640 | 3.410 | 3.510 | 1,942,313 | +0.01(+0.29%) |
Jul 05, 2022 | 3.580 | 3.600 | 3.400 | 3.500 | 2,132,265 | -0.23(-6.17%) |
Jul 01, 2022 | 3.570 | 3.760 | 3.510 | 3.730 | 1,250,462 | +0.14(+3.90%) |
Jun 30, 2022 | 3.600 | 3.615 | 3.455 | 3.590 | 1,850,894 | -0.08(-2.18%) |
Jun 29, 2022 | 3.910 | 3.920 | 3.660 | 3.670 | 2,870,596 | -0.23(-5.90%) |
Jun 28, 2022 | 4.010 | 4.100 | 3.830 | 3.900 | 1,883,704 | -0.06(-1.52%) |
Jun 27, 2022 | 3.970 | 4.066 | 3.890 | 3.960 | 1,596,287 | +0.10(+2.59%) |
Jun 24, 2022 | 3.580 | 3.940 | 3.565 | 3.860 | 3,105,337 | +0.35(+9.97%) |
Jun 23, 2022 | 3.600 | 3.630 | 3.420 | 3.510 | 5,001,579 | -0.08(-2.23%) |
Jun 22, 2022 | 3.590 | 3.655 | 3.495 | 3.590 | 5,160,243 | -0.15(-4.01%) |
Jun 21, 2022 | 3.720 | 3.950 | 3.690 | 3.740 | 3,651,419 | +0.14(+3.89%) |
Jun 17, 2022 | 3.650 | 3.700 | 3.493 | 3.600 | 3,103,602 | -0.02(-0.55%) |
Jun 16, 2022 | 3.750 | 3.790 | 3.550 | 3.620 | 5,045,293 | -0.31(-7.89%) |
Jun 15, 2022 | 3.930 | 3.990 | 3.730 | 3.930 | 3,748,373 | +0.07(+1.81%) |
Jun 14, 2022 | 4.300 | 4.300 | 3.790 | 3.860 | 6,109,125 | -0.38(-8.96%) |
Jun 13, 2022 | 4.440 | 4.440 | 4.160 | 4.240 | 2,945,764 | -0.43(-9.21%) |
Jun 10, 2022 | 4.590 | 4.710 | 4.510 | 4.670 | 4,688,629 | -0.13(-2.71%) |
Jun 09, 2022 | 4.940 | 4.944 | 4.740 | 4.800 | 3,853,678 | -0.24(-4.76%) |
Jun 08, 2022 | 5.240 | 5.330 | 5.010 | 5.040 | 3,918,036 | -0.08(-1.56%) |
Jun 07, 2022 | 4.600 | 5.290 | 4.565 | 5.120 | 5,149,692 | +0.44(+9.40%) |
Jun 06, 2022 | 4.810 | 4.820 | 4.650 | 4.680 | 2,364,621 | -0.01(-0.21%) |
Jun 03, 2022 | 4.770 | 4.810 | 4.630 | 4.690 | 1,992,364 | -0.16(-3.30%) |
Jun 02, 2022 | 4.450 | 4.900 | 4.450 | 4.850 | 2,728,911 | +0.42(+9.48%) |