Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.940 | 4.140 | 3.870 | 3.990 | 2,955,459 | +0.05(+1.27%) |
May 05, 2023 | 3.940 | 4.050 | 3.910 | 3.940 | 2,352,648 | +0.07(+1.81%) |
May 04, 2023 | 3.860 | 3.930 | 3.650 | 3.870 | 3,471,693 | -0.05(-1.28%) |
May 03, 2023 | 3.910 | 4.000 | 3.880 | 3.920 | 2,571,310 | -0.01(-0.25%) |
May 02, 2023 | 4.170 | 4.210 | 3.900 | 3.930 | 2,879,378 | -0.29(-6.87%) |
May 01, 2023 | 4.300 | 4.300 | 4.195 | 4.220 | 1,550,295 | -0.07(-1.63%) |
Apr 28, 2023 | 4.240 | 4.310 | 4.160 | 4.290 | 2,479,939 | +0.04(+0.94%) |
Apr 27, 2023 | 4.230 | 4.270 | 4.205 | 4.250 | 1,128,247 | +0.04(+0.95%) |
Apr 26, 2023 | 4.180 | 4.280 | 4.172 | 4.210 | 1,232,108 | -0.01(-0.24%) |
Apr 25, 2023 | 4.280 | 4.335 | 4.220 | 4.220 | 1,330,999 | -0.12(-2.76%) |
Apr 24, 2023 | 4.310 | 4.520 | 4.250 | 4.340 | 1,832,363 | +0.07(+1.64%) |
Apr 21, 2023 | 4.240 | 4.310 | 4.190 | 4.270 | 1,437,961 | +0.04(+0.95%) |
Apr 20, 2023 | 4.170 | 4.300 | 4.110 | 4.230 | 1,985,319 | +0.01(+0.24%) |
Apr 19, 2023 | 4.210 | 4.260 | 4.180 | 4.220 | 1,392,481 | -0.05(-1.17%) |
Apr 18, 2023 | 4.250 | 4.335 | 4.160 | 4.270 | 2,304,680 | +0.02(+0.47%) |
Apr 17, 2023 | 4.040 | 4.325 | 3.990 | 4.250 | 2,273,843 | +0.19(+4.68%) |
Apr 14, 2023 | 4.200 | 4.245 | 3.970 | 4.060 | 1,347,991 | -0.10(-2.40%) |
Apr 13, 2023 | 4.230 | 4.270 | 4.060 | 4.160 | 2,202,651 | -0.01(-0.24%) |
Apr 12, 2023 | 3.940 | 4.250 | 3.932 | 4.170 | 4,105,338 | +0.22(+5.57%) |
Apr 11, 2023 | 3.240 | 4.060 | 3.240 | 3.950 | 9,592,065 | +0.97(+32.55%) |
Apr 10, 2023 | 2.860 | 2.990 | 2.850 | 2.980 | 1,950,328 | +0.12(+4.20%) |
Apr 06, 2023 | 2.890 | 2.900 | 2.820 | 2.860 | 2,200,493 | +0.01(+0.35%) |
Apr 05, 2023 | 2.850 | 2.920 | 2.795 | 2.850 | 1,132,379 | -0.02(-0.70%) |
Apr 04, 2023 | 2.910 | 2.920 | 2.830 | 2.870 | 804,740 | -0.06(-2.05%) |
Apr 03, 2023 | 2.980 | 3.030 | 2.920 | 2.930 | 1,409,825 | -0.02(-0.68%) |
Mar 31, 2023 | 3.010 | 3.010 | 2.870 | 2.950 | 2,360,388 | -0.05(-1.67%) |
Mar 30, 2023 | 2.910 | 3.045 | 2.880 | 3.000 | 2,382,239 | +0.11(+3.81%) |
Mar 29, 2023 | 2.750 | 2.920 | 2.690 | 2.890 | 2,466,368 | +0.19(+7.04%) |
Mar 28, 2023 | 2.650 | 2.800 | 2.610 | 2.700 | 2,929,483 | +0.07(+2.66%) |
Mar 27, 2023 | 2.460 | 2.670 | 2.440 | 2.630 | 2,941,108 | +0.22(+9.13%) |
Mar 24, 2023 | 2.320 | 2.420 | 2.270 | 2.410 | 2,511,628 | +0.06(+2.55%) |
Mar 23, 2023 | 2.430 | 2.458 | 2.320 | 2.350 | 2,408,891 | -0.08(-3.29%) |
Mar 22, 2023 | 2.560 | 2.570 | 2.420 | 2.430 | 2,064,138 | -0.12(-4.71%) |
Mar 21, 2023 | 2.550 | 2.630 | 2.530 | 2.550 | 1,779,076 | +0.05(+2.00%) |
Mar 20, 2023 | 2.590 | 2.640 | 2.490 | 2.500 | 2,248,174 | -0.11(-4.21%) |
Mar 17, 2023 | 2.790 | 2.800 | 2.590 | 2.610 | 5,415,875 | -0.19(-6.79%) |
Mar 16, 2023 | 2.750 | 2.855 | 2.710 | 2.800 | 1,223,859 | +0.01(+0.36%) |
Mar 15, 2023 | 2.750 | 2.820 | 2.680 | 2.790 | 1,985,403 | +0.00(+0.00%) |
Mar 14, 2023 | 2.930 | 2.970 | 2.770 | 2.790 | 1,950,007 | -0.03(-1.06%) |
Mar 13, 2023 | 2.880 | 2.920 | 2.800 | 2.820 | 2,827,186 | -0.13(-4.41%) |
Mar 10, 2023 | 3.140 | 3.175 | 2.920 | 2.950 | 3,115,370 | -0.22(-6.94%) |
Mar 09, 2023 | 3.320 | 3.420 | 3.131 | 3.170 | 1,671,927 | -0.12(-3.65%) |
Mar 08, 2023 | 3.270 | 3.380 | 3.230 | 3.290 | 905,700 | +0.03(+0.92%) |
Mar 07, 2023 | 3.280 | 3.348 | 3.230 | 3.260 | 1,647,652 | -0.03(-0.91%) |
Mar 06, 2023 | 3.440 | 3.450 | 3.205 | 3.290 | 1,482,019 | -0.16(-4.64%) |
Mar 03, 2023 | 3.340 | 3.450 | 3.280 | 3.450 | 1,826,329 | +0.11(+3.29%) |
Mar 02, 2023 | 3.160 | 3.390 | 3.150 | 3.340 | 1,719,009 | +0.14(+4.37%) |
Mar 01, 2023 | 3.190 | 3.230 | 3.110 | 3.200 | 1,932,871 | -0.03(-0.93%) |
Feb 28, 2023 | 3.300 | 3.380 | 3.220 | 3.230 | 2,404,592 | -0.09(-2.71%) |
Feb 27, 2023 | 3.350 | 3.380 | 3.292 | 3.320 | 1,270,582 | +0.03(+0.91%) |
Feb 24, 2023 | 3.320 | 3.328 | 3.170 | 3.290 | 2,479,305 | -0.05(-1.50%) |
Feb 23, 2023 | 3.400 | 3.570 | 3.250 | 3.340 | 4,768,808 | +0.00(+0.00%) |
Feb 22, 2023 | 3.220 | 3.590 | 3.160 | 3.340 | 6,989,599 | +0.32(+10.60%) |
Feb 21, 2023 | 3.050 | 3.070 | 2.960 | 3.020 | 2,168,586 | -0.05(-1.63%) |
Feb 17, 2023 | 3.090 | 3.135 | 3.025 | 3.070 | 3,699,955 | +0.00(+0.00%) |
Feb 16, 2023 | 2.900 | 3.090 | 2.821 | 3.070 | 2,819,166 | +0.12(+4.07%) |
Feb 15, 2023 | 2.840 | 2.960 | 2.840 | 2.950 | 3,867,630 | +0.08(+2.79%) |
Feb 14, 2023 | 2.820 | 2.960 | 2.820 | 2.870 | 1,853,150 | -0.01(-0.35%) |
Feb 13, 2023 | 2.750 | 2.950 | 2.725 | 2.880 | 2,514,279 | +0.13(+4.73%) |
Feb 10, 2023 | 2.600 | 2.770 | 2.570 | 2.750 | 4,975,166 | +0.17(+6.59%) |
Feb 09, 2023 | 2.660 | 2.710 | 2.530 | 2.580 | 1,196,810 | -0.09(-3.37%) |
Feb 08, 2023 | 2.610 | 2.689 | 2.565 | 2.670 | 861,671 | +0.11(+4.30%) |
Feb 07, 2023 | 2.610 | 2.620 | 2.520 | 2.560 | 1,984,232 | -0.08(-3.03%) |
Feb 06, 2023 | 2.770 | 2.790 | 2.595 | 2.640 | 1,523,317 | -0.16(-5.71%) |
Feb 03, 2023 | 2.870 | 2.895 | 2.780 | 2.800 | 2,242,423 | -0.07(-2.44%) |
Feb 02, 2023 | 2.950 | 3.000 | 2.820 | 2.870 | 2,660,614 | -0.04(-1.37%) |
Feb 01, 2023 | 2.860 | 2.945 | 2.780 | 2.910 | 1,713,276 | +0.03(+1.04%) |
Jan 31, 2023 | 2.850 | 2.905 | 2.850 | 2.880 | 1,197,238 | +0.02(+0.70%) |
Jan 30, 2023 | 2.950 | 2.980 | 2.835 | 2.860 | 677,915 | -0.09(-3.05%) |
Jan 27, 2023 | 2.890 | 3.000 | 2.810 | 2.950 | 6,699,078 | +0.07(+2.43%) |
Jan 26, 2023 | 2.870 | 2.920 | 2.795 | 2.880 | 4,230,106 | +0.06(+2.13%) |
Jan 25, 2023 | 2.760 | 2.830 | 2.700 | 2.820 | 1,553,293 | +0.05(+1.81%) |
Jan 24, 2023 | 2.870 | 2.940 | 2.770 | 2.770 | 1,176,688 | -0.13(-4.48%) |
Jan 23, 2023 | 2.640 | 2.910 | 2.640 | 2.900 | 7,222,558 | +0.27(+10.27%) |
Jan 20, 2023 | 2.460 | 2.655 | 2.370 | 2.630 | 4,704,614 | +0.21(+8.68%) |
Jan 19, 2023 | 2.420 | 2.470 | 2.380 | 2.420 | 989,722 | -0.03(-1.22%) |
Jan 18, 2023 | 2.550 | 2.588 | 2.420 | 2.450 | 1,815,255 | -0.09(-3.54%) |
Jan 17, 2023 | 2.650 | 2.708 | 2.510 | 2.540 | 2,008,580 | -0.19(-6.96%) |
Jan 13, 2023 | 2.840 | 2.890 | 2.730 | 2.730 | 1,709,630 | -0.18(-6.19%) |
Jan 12, 2023 | 2.880 | 2.910 | 2.820 | 2.910 | 1,197,283 | +0.01(+0.34%) |
Jan 11, 2023 | 2.930 | 2.945 | 2.870 | 2.900 | 862,918 | +0.00(+0.00%) |
Jan 10, 2023 | 2.920 | 2.920 | 2.860 | 2.900 | 934,287 | +0.00(+0.00%) |
Jan 09, 2023 | 2.930 | 2.980 | 2.857 | 2.900 | 1,333,303 | +0.02(+0.69%) |
Jan 06, 2023 | 2.880 | 2.930 | 2.830 | 2.880 | 1,362,983 | +0.03(+1.05%) |
Jan 05, 2023 | 2.790 | 2.850 | 2.730 | 2.850 | 1,987,971 | +0.07(+2.52%) |
Jan 04, 2023 | 2.790 | 2.875 | 2.670 | 2.780 | 8,103,571 | +0.03(+1.09%) |
Jan 03, 2023 | 2.770 | 2.830 | 2.670 | 2.750 | 1,309,552 | +0.02(+0.73%) |
Dec 30, 2022 | 2.720 | 2.770 | 2.690 | 2.730 | 1,828,306 | -0.02(-0.73%) |
Dec 29, 2022 | 2.710 | 2.795 | 2.690 | 2.750 | 1,776,607 | +0.03(+1.10%) |
Dec 28, 2022 | 2.740 | 2.740 | 2.670 | 2.720 | 1,886,668 | -0.01(-0.37%) |
Dec 27, 2022 | 2.700 | 2.780 | 2.625 | 2.730 | 1,736,068 | +0.02(+0.74%) |
Dec 23, 2022 | 2.700 | 2.740 | 2.700 | 2.710 | 654,833 | -0.02(-0.73%) |
Dec 22, 2022 | 2.750 | 2.780 | 2.620 | 2.730 | 1,223,082 | -0.03(-1.09%) |
Dec 21, 2022 | 2.810 | 2.855 | 2.750 | 2.760 | 890,640 | -0.01(-0.36%) |
Dec 20, 2022 | 2.610 | 2.790 | 2.610 | 2.770 | 2,710,109 | +0.09(+3.36%) |
Dec 19, 2022 | 2.770 | 2.780 | 2.660 | 2.680 | 1,125,062 | -0.15(-5.30%) |
Dec 16, 2022 | 2.680 | 2.870 | 2.630 | 2.830 | 3,544,201 | +0.08(+2.91%) |
Dec 15, 2022 | 2.760 | 2.790 | 2.725 | 2.750 | 1,947,756 | -0.06(-2.14%) |
Dec 14, 2022 | 2.800 | 2.880 | 2.775 | 2.810 | 1,826,949 | +0.01(+0.36%) |
Dec 13, 2022 | 2.810 | 2.875 | 2.730 | 2.800 | 2,466,630 | +0.10(+3.70%) |
Dec 12, 2022 | 2.860 | 2.890 | 2.675 | 2.700 | 4,643,855 | -0.18(-6.25%) |
Dec 09, 2022 | 2.990 | 2.990 | 2.850 | 2.880 | 4,772,695 | -0.12(-4.00%) |
Dec 08, 2022 | 2.990 | 3.020 | 2.920 | 3.000 | 1,611,158 | +0.00(+0.00%) |
Dec 07, 2022 | 3.060 | 3.140 | 2.990 | 3.000 | 3,874,230 | -0.07(-2.28%) |
Dec 06, 2022 | 3.340 | 3.340 | 3.005 | 3.070 | 4,674,034 | -0.27(-8.08%) |
Dec 05, 2022 | 3.310 | 3.420 | 3.295 | 3.340 | 3,474,058 | +0.00(+0.00%) |
Dec 02, 2022 | 3.150 | 3.360 | 3.150 | 3.340 | 5,713,004 | +0.17(+5.36%) |
Dec 01, 2022 | 3.130 | 3.170 | 3.050 | 3.170 | 3,365,145 | +0.02(+0.63%) |
Nov 30, 2022 | 2.930 | 3.150 | 2.850 | 3.150 | 4,290,697 | +0.23(+7.88%) |
Nov 29, 2022 | 2.970 | 2.970 | 2.880 | 2.920 | 2,617,161 | -0.01(-0.34%) |
Nov 28, 2022 | 3.110 | 3.130 | 2.870 | 2.930 | 4,616,954 | -0.21(-6.69%) |
Nov 25, 2022 | 3.200 | 3.250 | 3.130 | 3.140 | 578,014 | -0.06(-1.88%) |
Nov 23, 2022 | 3.190 | 3.220 | 3.110 | 3.200 | 2,836,564 | +0.03(+0.95%) |
Nov 22, 2022 | 3.160 | 3.265 | 3.150 | 3.170 | 1,954,346 | -0.02(-0.63%) |
Nov 21, 2022 | 3.090 | 3.235 | 3.040 | 3.190 | 4,385,620 | +0.05(+1.59%) |
Nov 18, 2022 | 3.200 | 3.290 | 3.100 | 3.140 | 4,332,722 | +0.03(+0.96%) |
Nov 17, 2022 | 3.200 | 3.220 | 2.880 | 3.110 | 22,867,168 | -0.18(-5.47%) |
Nov 16, 2022 | 4.250 | 4.350 | 3.270 | 3.290 | 27,148,936 | -1.63(-33.13%) |
Nov 15, 2022 | 4.990 | 5.035 | 4.850 | 4.920 | 910,253 | +0.03(+0.61%) |
Nov 14, 2022 | 4.880 | 5.070 | 4.870 | 4.890 | 1,420,542 | +0.01(+0.20%) |
Nov 11, 2022 | 4.610 | 4.900 | 4.600 | 4.880 | 2,141,181 | +0.29(+6.32%) |
Nov 10, 2022 | 4.360 | 4.590 | 4.295 | 4.590 | 2,022,467 | +0.35(+8.25%) |
Nov 09, 2022 | 4.300 | 4.330 | 4.130 | 4.240 | 3,069,024 | -0.11(-2.53%) |
Nov 08, 2022 | 4.050 | 4.650 | 3.930 | 4.350 | 5,309,579 | -0.02(-0.46%) |
Nov 07, 2022 | 4.500 | 4.520 | 4.230 | 4.370 | 2,078,919 | +0.01(+0.23%) |
Nov 04, 2022 | 4.190 | 4.370 | 4.090 | 4.360 | 1,171,132 | +0.21(+5.06%) |
Nov 03, 2022 | 4.180 | 4.220 | 4.115 | 4.150 | 1,204,164 | -0.07(-1.66%) |
Nov 02, 2022 | 4.410 | 4.490 | 4.190 | 4.220 | 3,978,386 | -0.19(-4.31%) |
Nov 01, 2022 | 4.520 | 4.520 | 4.390 | 4.410 | 1,673,270 | -0.06(-1.34%) |
Oct 31, 2022 | 4.550 | 4.560 | 4.445 | 4.470 | 2,083,150 | -0.08(-1.76%) |
Oct 28, 2022 | 4.520 | 4.565 | 4.460 | 4.550 | 2,016,156 | +0.05(+1.11%) |
Oct 27, 2022 | 4.610 | 4.690 | 4.480 | 4.500 | 1,063,846 | -0.07(-1.53%) |
Oct 26, 2022 | 4.670 | 4.740 | 4.560 | 4.570 | 1,186,435 | -0.02(-0.44%) |
Oct 25, 2022 | 4.390 | 4.590 | 4.360 | 4.590 | 1,416,968 | +0.19(+4.32%) |
Oct 24, 2022 | 4.430 | 4.430 | 4.315 | 4.400 | 1,400,306 | -0.04(-0.90%) |
Oct 21, 2022 | 4.700 | 4.705 | 4.285 | 4.440 | 2,777,777 | -0.29(-6.13%) |
Oct 20, 2022 | 4.670 | 4.795 | 4.670 | 4.730 | 895,833 | +0.05(+1.07%) |
Oct 19, 2022 | 4.670 | 4.825 | 4.635 | 4.680 | 656,639 | -0.05(-1.06%) |
Oct 18, 2022 | 4.760 | 4.880 | 4.690 | 4.730 | 1,390,485 | +0.04(+0.85%) |
Oct 17, 2022 | 4.600 | 4.690 | 4.548 | 4.690 | 1,525,337 | +0.23(+5.16%) |
Oct 14, 2022 | 4.640 | 4.670 | 4.430 | 4.460 | 2,119,792 | -0.17(-3.67%) |
Oct 13, 2022 | 4.370 | 4.630 | 4.290 | 4.630 | 2,214,809 | +0.16(+3.58%) |
Oct 12, 2022 | 4.580 | 4.580 | 4.365 | 4.470 | 2,513,948 | -0.15(-3.25%) |
Oct 11, 2022 | 4.560 | 4.660 | 4.360 | 4.620 | 3,071,454 | +0.07(+1.54%) |
Oct 10, 2022 | 4.770 | 4.890 | 4.535 | 4.550 | 6,256,300 | -0.26(-5.41%) |
Oct 07, 2022 | 3.980 | 5.180 | 3.950 | 4.810 | 14,811,853 | +0.80(+19.95%) |
Oct 06, 2022 | 3.980 | 4.040 | 3.870 | 4.010 | 2,295,404 | +0.00(+0.00%) |
Oct 05, 2022 | 4.200 | 4.200 | 3.875 | 4.010 | 2,797,206 | -0.23(-5.42%) |
Oct 04, 2022 | 4.520 | 4.575 | 4.180 | 4.240 | 2,941,208 | -0.21(-4.72%) |
Oct 03, 2022 | 4.340 | 4.525 | 4.250 | 4.450 | 1,885,343 | +0.18(+4.22%) |
Sep 30, 2022 | 4.270 | 4.360 | 4.235 | 4.270 | 1,838,101 | -0.02(-0.47%) |
Sep 29, 2022 | 4.480 | 4.490 | 4.265 | 4.290 | 1,410,693 | -0.27(-5.92%) |
Sep 28, 2022 | 4.450 | 4.590 | 4.400 | 4.560 | 2,147,022 | +0.16(+3.64%) |
Sep 27, 2022 | 4.500 | 4.610 | 4.340 | 4.400 | 1,997,302 | -0.09(-2.00%) |
Sep 26, 2022 | 4.430 | 4.540 | 4.400 | 4.490 | 1,760,738 | +0.00(+0.00%) |
Sep 23, 2022 | 4.800 | 4.820 | 4.410 | 4.490 | 2,283,983 | -0.42(-8.55%) |
Sep 22, 2022 | 5.180 | 5.225 | 4.800 | 4.910 | 2,908,400 | -0.28(-5.39%) |
Sep 21, 2022 | 5.290 | 5.430 | 5.190 | 5.190 | 1,703,960 | -0.05(-0.95%) |
Sep 20, 2022 | 5.270 | 5.315 | 5.170 | 5.240 | 1,155,668 | -0.06(-1.13%) |
Sep 19, 2022 | 5.210 | 5.300 | 5.165 | 5.300 | 1,386,027 | +0.05(+0.95%) |
Sep 16, 2022 | 5.160 | 5.260 | 5.049 | 5.250 | 1,947,255 | +0.06(+1.16%) |
Sep 15, 2022 | 5.150 | 5.255 | 5.150 | 5.190 | 1,051,494 | +0.02(+0.39%) |
Sep 14, 2022 | 5.110 | 5.200 | 4.980 | 5.170 | 1,567,095 | +0.05(+0.98%) |
Sep 13, 2022 | 5.110 | 5.250 | 5.080 | 5.120 | 1,956,534 | -0.12(-2.29%) |
Sep 12, 2022 | 5.050 | 5.250 | 5.050 | 5.240 | 1,074,969 | +0.19(+3.76%) |
Sep 09, 2022 | 4.950 | 5.090 | 4.940 | 5.050 | 1,608,775 | +0.15(+3.06%) |
Sep 08, 2022 | 4.730 | 4.940 | 4.730 | 4.900 | 1,494,894 | +0.12(+2.51%) |
Sep 07, 2022 | 4.500 | 4.790 | 4.500 | 4.780 | 1,478,011 | +0.27(+5.99%) |
Sep 06, 2022 | 4.500 | 4.535 | 4.425 | 4.510 | 1,467,056 | +0.06(+1.35%) |
Sep 02, 2022 | 4.490 | 4.580 | 4.400 | 4.450 | 932,464 | -0.01(-0.22%) |
Sep 01, 2022 | 4.380 | 4.480 | 4.375 | 4.460 | 2,596,793 | +0.06(+1.36%) |
Aug 31, 2022 | 4.420 | 4.510 | 4.390 | 4.400 | 1,713,381 | +0.01(+0.23%) |
Aug 30, 2022 | 4.300 | 4.410 | 4.295 | 4.390 | 1,538,830 | +0.12(+2.81%) |
Aug 29, 2022 | 4.320 | 4.330 | 4.230 | 4.270 | 733,075 | -0.07(-1.61%) |
Aug 26, 2022 | 4.630 | 4.635 | 4.340 | 4.340 | 895,040 | -0.29(-6.26%) |
Aug 25, 2022 | 4.530 | 4.630 | 4.485 | 4.630 | 853,544 | +0.10(+2.21%) |
Aug 24, 2022 | 4.530 | 4.560 | 4.430 | 4.530 | 1,045,073 | -0.03(-0.66%) |
Aug 23, 2022 | 4.560 | 4.690 | 4.560 | 4.560 | 1,015,683 | +0.02(+0.44%) |
Aug 22, 2022 | 4.610 | 4.670 | 4.430 | 4.540 | 1,930,861 | -0.10(-2.16%) |
Aug 19, 2022 | 4.860 | 4.870 | 4.630 | 4.640 | 1,706,766 | -0.23(-4.72%) |
Aug 18, 2022 | 4.890 | 4.920 | 4.835 | 4.870 | 607,929 | -0.04(-0.81%) |
Aug 17, 2022 | 5.110 | 5.110 | 4.880 | 4.910 | 1,018,466 | -0.26(-5.03%) |
Aug 16, 2022 | 5.330 | 5.330 | 5.140 | 5.170 | 915,206 | -0.15(-2.82%) |
Aug 15, 2022 | 5.340 | 5.390 | 5.205 | 5.320 | 989,373 | -0.08(-1.48%) |
Aug 12, 2022 | 5.310 | 5.450 | 5.250 | 5.400 | 1,231,193 | +0.11(+2.08%) |
Aug 11, 2022 | 5.350 | 5.490 | 5.260 | 5.290 | 1,818,621 | -0.02(-0.38%) |
Aug 10, 2022 | 5.060 | 5.370 | 5.030 | 5.310 | 2,427,115 | +0.28(+5.57%) |
Aug 09, 2022 | 4.920 | 5.125 | 4.736 | 5.030 | 3,118,287 | +0.37(+7.94%) |
Aug 08, 2022 | 4.640 | 4.715 | 4.630 | 4.660 | 2,451,614 | +0.04(+0.87%) |
Aug 05, 2022 | 4.620 | 4.740 | 4.550 | 4.620 | 1,367,547 | -0.06(-1.28%) |
Aug 04, 2022 | 4.880 | 4.900 | 4.660 | 4.680 | 793,036 | -0.18(-3.70%) |
Aug 03, 2022 | 4.760 | 4.920 | 4.760 | 4.860 | 2,273,456 | +0.11(+2.32%) |
Aug 02, 2022 | 4.760 | 4.880 | 4.750 | 4.750 | 670,153 | -0.03(-0.63%) |
Aug 01, 2022 | 4.810 | 4.950 | 4.740 | 4.780 | 1,539,727 | -0.04(-0.83%) |
Jul 29, 2022 | 4.810 | 4.880 | 4.735 | 4.820 | 1,356,568 | +0.01(+0.21%) |
Jul 28, 2022 | 4.910 | 4.940 | 4.750 | 4.810 | 822,933 | -0.09(-1.84%) |
Jul 27, 2022 | 4.900 | 4.960 | 4.820 | 4.900 | 770,233 | +0.02(+0.41%) |
Jul 26, 2022 | 4.830 | 4.940 | 4.797 | 4.880 | 951,359 | +0.04(+0.83%) |
Jul 25, 2022 | 4.760 | 4.890 | 4.745 | 4.840 | 815,518 | +0.05(+1.04%) |
Jul 22, 2022 | 4.830 | 4.950 | 4.770 | 4.790 | 1,287,264 | +0.00(+0.00%) |
Jul 21, 2022 | 4.730 | 4.790 | 4.605 | 4.790 | 1,216,130 | +0.00(+0.00%) |
Jul 20, 2022 | 4.870 | 4.915 | 4.665 | 4.790 | 1,619,273 | -0.12(-2.44%) |
Jul 19, 2022 | 4.630 | 4.910 | 4.590 | 4.910 | 1,338,546 | +0.34(+7.44%) |
Jul 18, 2022 | 4.560 | 4.670 | 4.520 | 4.570 | 1,352,559 | +0.05(+1.11%) |
Jul 15, 2022 | 4.480 | 4.560 | 4.270 | 4.520 | 1,151,761 | +0.12(+2.73%) |
Jul 14, 2022 | 4.250 | 4.395 | 4.170 | 4.400 | 1,863,802 | +0.08(+1.85%) |
Jul 13, 2022 | 4.250 | 4.360 | 4.230 | 4.320 | 2,097,217 | +0.03(+0.70%) |
Jul 12, 2022 | 4.040 | 4.340 | 4.019 | 4.290 | 2,727,944 | +0.21(+5.15%) |
Jul 11, 2022 | 4.310 | 4.340 | 4.050 | 4.080 | 1,680,959 | -0.25(-5.77%) |
Jul 08, 2022 | 4.350 | 4.510 | 4.320 | 4.330 | 1,235,400 | -0.01(-0.23%) |
Jul 07, 2022 | 4.420 | 4.480 | 4.260 | 4.340 | 2,110,662 | -0.07(-1.59%) |
Jul 06, 2022 | 4.680 | 4.760 | 4.380 | 4.410 | 1,021,608 | -0.33(-6.96%) |
Jul 05, 2022 | 4.460 | 4.740 | 4.330 | 4.740 | 2,358,984 | +0.21(+4.64%) |
Jul 01, 2022 | 4.510 | 4.550 | 4.380 | 4.530 | 1,375,534 | -0.01(-0.22%) |
Jun 30, 2022 | 4.880 | 4.925 | 4.500 | 4.540 | 1,934,851 | -0.42(-8.47%) |
Jun 29, 2022 | 4.780 | 4.980 | 4.730 | 4.960 | 1,815,176 | +0.20(+4.20%) |
Jun 28, 2022 | 4.850 | 5.000 | 4.730 | 4.760 | 1,549,672 | -0.07(-1.45%) |
Jun 27, 2022 | 4.820 | 4.890 | 4.750 | 4.830 | 1,074,220 | +0.04(+0.84%) |
Jun 24, 2022 | 4.920 | 5.060 | 4.790 | 4.790 | 2,195,057 | -0.01(-0.21%) |
Jun 23, 2022 | 4.750 | 4.820 | 4.730 | 4.800 | 2,263,352 | +0.05(+1.05%) |
Jun 22, 2022 | 4.720 | 4.850 | 4.701 | 4.750 | 916,207 | +0.00(+0.00%) |
Jun 21, 2022 | 4.820 | 4.870 | 4.745 | 4.750 | 1,048,899 | +0.00(+0.00%) |
Jun 17, 2022 | 4.680 | 4.850 | 4.680 | 4.750 | 2,043,352 | +0.09(+1.93%) |
Jun 16, 2022 | 4.710 | 4.750 | 4.535 | 4.660 | 3,005,948 | -0.17(-3.52%) |
Jun 15, 2022 | 4.740 | 4.870 | 4.730 | 4.830 | 1,714,159 | +0.13(+2.77%) |
Jun 14, 2022 | 4.740 | 4.760 | 4.435 | 4.700 | 3,170,249 | -0.04(-0.84%) |
Jun 13, 2022 | 5.090 | 5.090 | 4.730 | 4.740 | 3,670,030 | -0.47(-9.02%) |
Jun 10, 2022 | 5.090 | 5.275 | 5.040 | 5.210 | 1,680,524 | +0.00(+0.00%) |
Jun 09, 2022 | 5.260 | 5.450 | 5.200 | 5.210 | 1,884,268 | -0.09(-1.70%) |
Jun 08, 2022 | 5.530 | 5.560 | 5.280 | 5.300 | 4,209,566 | -0.27(-4.85%) |
Jun 07, 2022 | 5.500 | 5.600 | 5.440 | 5.570 | 817,970 | +0.02(+0.36%) |
Jun 06, 2022 | 5.650 | 5.650 | 5.535 | 5.550 | 1,211,723 | -0.06(-1.07%) |
Jun 03, 2022 | 5.720 | 5.740 | 5.580 | 5.610 | 989,106 | -0.14(-2.43%) |
Jun 02, 2022 | 5.680 | 5.760 | 5.575 | 5.750 | 1,258,510 | +0.07(+1.23%) |