Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.099 | 5.116 | 4.861 | 4.946 | 21,345 | -0.09(-1.85%) |
May 05, 2023 | 4.607 | 5.056 | 4.607 | 5.039 | 18,992 | +0.60(+13.45%) |
May 04, 2023 | 4.573 | 4.573 | 3.911 | 4.442 | 46,808 | -0.19(-4.10%) |
May 03, 2023 | 5.260 | 5.260 | 4.602 | 4.632 | 63,310 | -0.53(-10.34%) |
May 02, 2023 | 5.081 | 5.184 | 4.838 | 5.167 | 11,684 | +0.07(+1.33%) |
May 01, 2023 | 5.226 | 5.251 | 4.921 | 5.099 | 29,564 | -0.13(-2.55%) |
Apr 28, 2023 | 5.158 | 5.261 | 5.158 | 5.232 | 10,061 | -0.02(-0.37%) |
Apr 27, 2023 | 5.175 | 5.302 | 5.112 | 5.251 | 17,568 | +0.15(+2.99%) |
Apr 26, 2023 | 4.938 | 5.260 | 4.938 | 5.099 | 13,822 | +0.14(+2.74%) |
Apr 25, 2023 | 4.971 | 5.010 | 4.963 | 4.963 | 5,659 | -0.06(-1.18%) |
Apr 24, 2023 | 5.039 | 5.039 | 4.897 | 5.022 | 16,080 | +0.03(+0.68%) |
Apr 21, 2023 | 5.022 | 5.048 | 4.879 | 4.988 | 17,356 | +0.00(+0.00%) |
Apr 20, 2023 | 5.056 | 5.073 | 4.810 | 4.988 | 9,723 | -0.08(-1.67%) |
Apr 19, 2023 | 4.717 | 5.073 | 4.717 | 5.073 | 11,436 | +0.28(+5.84%) |
Apr 18, 2023 | 4.751 | 4.793 | 4.666 | 4.793 | 10,271 | +0.03(+0.53%) |
Apr 17, 2023 | 4.658 | 4.821 | 4.658 | 4.768 | 3,334 | +0.11(+2.37%) |
Apr 14, 2023 | 4.683 | 4.708 | 4.582 | 4.658 | 11,763 | -0.03(-0.72%) |
Apr 13, 2023 | 4.751 | 4.819 | 4.691 | 4.691 | 11,655 | -0.02(-0.36%) |
Apr 12, 2023 | 4.776 | 4.870 | 4.675 | 4.708 | 9,975 | -0.07(-1.42%) |
Apr 11, 2023 | 4.751 | 4.861 | 4.617 | 4.776 | 7,979 | -0.03(-0.53%) |
Apr 10, 2023 | 4.479 | 4.802 | 4.471 | 4.802 | 20,909 | +0.35(+7.81%) |
Apr 06, 2023 | 4.318 | 4.496 | 4.318 | 4.454 | 10,399 | +0.05(+1.16%) |
Apr 05, 2023 | 4.301 | 4.412 | 4.216 | 4.403 | 9,758 | +0.10(+2.37%) |
Apr 04, 2023 | 4.293 | 4.301 | 4.259 | 4.301 | 10,793 | +0.04(+1.00%) |
Apr 03, 2023 | 4.191 | 4.310 | 4.191 | 4.259 | 23,335 | +0.07(+1.62%) |
Mar 31, 2023 | 4.199 | 4.242 | 4.157 | 4.191 | 6,215 | +0.03(+0.82%) |
Mar 30, 2023 | 4.174 | 4.225 | 4.140 | 4.157 | 4,477 | +0.01(+0.20%) |
Mar 29, 2023 | 4.132 | 4.242 | 4.123 | 4.149 | 8,373 | +0.03(+0.82%) |
Mar 28, 2023 | 4.157 | 4.174 | 4.115 | 4.115 | 9,764 | -0.06(-1.42%) |
Mar 27, 2023 | 3.953 | 4.242 | 3.911 | 4.174 | 33,369 | +0.27(+6.96%) |
Mar 24, 2023 | 3.877 | 4.258 | 3.877 | 3.903 | 14,125 | +0.03(+0.66%) |
Mar 23, 2023 | 4.259 | 4.259 | 3.818 | 3.877 | 24,399 | -0.38(-8.96%) |
Mar 22, 2023 | 4.310 | 4.528 | 4.253 | 4.259 | 8,012 | -0.06(-1.38%) |
Mar 21, 2023 | 4.378 | 4.378 | 4.269 | 4.318 | 35,263 | -0.02(-0.39%) |
Mar 20, 2023 | 4.361 | 4.403 | 4.310 | 4.335 | 17,507 | +0.03(+0.59%) |
Mar 17, 2023 | 4.454 | 4.454 | 4.276 | 4.310 | 11,075 | -0.13(-2.87%) |
Mar 16, 2023 | 4.276 | 4.564 | 4.242 | 4.437 | 12,914 | +0.13(+2.95%) |
Mar 15, 2023 | 4.412 | 4.559 | 4.293 | 4.310 | 14,777 | -0.13(-2.87%) |
Mar 14, 2023 | 4.395 | 4.496 | 4.395 | 4.437 | 17,982 | +0.15(+3.56%) |
Mar 13, 2023 | 4.327 | 4.511 | 4.250 | 4.284 | 34,473 | -0.13(-2.88%) |
Mar 10, 2023 | 4.581 | 4.581 | 4.412 | 4.412 | 13,732 | -0.16(-3.53%) |
Mar 09, 2023 | 4.700 | 4.809 | 4.412 | 4.573 | 19,263 | -0.19(-3.92%) |
Mar 08, 2023 | 4.793 | 4.793 | 4.675 | 4.759 | 4,971 | +0.00(+0.00%) |
Mar 07, 2023 | 4.658 | 4.785 | 4.651 | 4.759 | 35,031 | +0.18(+3.89%) |
Mar 06, 2023 | 4.793 | 4.876 | 4.505 | 4.581 | 14,928 | -0.19(-3.91%) |
Mar 03, 2023 | 4.666 | 4.827 | 4.654 | 4.768 | 30,077 | +0.20(+4.27%) |
Mar 02, 2023 | 4.488 | 4.582 | 4.454 | 4.573 | 9,705 | +0.08(+1.89%) |
Mar 01, 2023 | 4.327 | 4.607 | 4.327 | 4.488 | 23,969 | +0.17(+3.93%) |
Feb 28, 2023 | 4.488 | 4.654 | 4.318 | 4.318 | 8,359 | -0.11(-2.49%) |
Feb 27, 2023 | 4.530 | 4.708 | 4.247 | 4.428 | 47,384 | -0.28(-5.95%) |
Feb 24, 2023 | 4.836 | 4.887 | 4.683 | 4.708 | 27,939 | -0.16(-3.31%) |
Feb 23, 2023 | 4.412 | 4.895 | 4.378 | 4.870 | 30,839 | +0.53(+12.11%) |
Feb 22, 2023 | 4.479 | 4.540 | 4.166 | 4.344 | 89,985 | -0.16(-3.58%) |
Feb 21, 2023 | 4.921 | 4.971 | 4.496 | 4.505 | 87,772 | -0.42(-8.45%) |
Feb 17, 2023 | 5.574 | 5.574 | 4.921 | 4.921 | 191,663 | -0.76(-13.30%) |
Feb 16, 2023 | 5.684 | 5.684 | 5.511 | 5.676 | 127,133 | -0.06(-1.01%) |
Feb 15, 2023 | 5.478 | 5.803 | 5.437 | 5.733 | 225,903 | +0.26(+4.66%) |
Feb 14, 2023 | 5.115 | 5.671 | 4.984 | 5.478 | 238,869 | +0.49(+9.74%) |
Feb 13, 2023 | 4.580 | 5.008 | 4.531 | 4.992 | 102,130 | +0.51(+11.29%) |
Feb 10, 2023 | 4.473 | 4.539 | 4.424 | 4.485 | 47,603 | +0.05(+1.02%) |
Feb 09, 2023 | 4.366 | 4.651 | 4.316 | 4.440 | 72,397 | +0.12(+2.86%) |
Feb 08, 2023 | 4.053 | 4.333 | 4.036 | 4.316 | 103,571 | +0.40(+10.08%) |
Feb 07, 2023 | 3.995 | 4.015 | 3.913 | 3.921 | 24,099 | -0.07(-1.65%) |
Feb 06, 2023 | 3.995 | 4.053 | 3.954 | 3.987 | 39,490 | +0.04(+1.04%) |
Feb 03, 2023 | 3.954 | 4.044 | 3.946 | 3.946 | 40,625 | +0.01(+0.21%) |
Feb 02, 2023 | 3.938 | 4.049 | 3.839 | 3.938 | 53,934 | +0.07(+1.92%) |
Feb 01, 2023 | 3.896 | 3.905 | 3.830 | 3.863 | 14,302 | +0.02(+0.43%) |
Jan 31, 2023 | 3.863 | 3.925 | 3.798 | 3.847 | 18,616 | +0.03(+0.76%) |
Jan 30, 2023 | 3.921 | 4.012 | 3.818 | 3.818 | 25,927 | -0.10(-2.63%) |
Jan 27, 2023 | 3.789 | 4.012 | 3.773 | 3.921 | 71,864 | +0.10(+2.59%) |
Jan 26, 2023 | 3.624 | 3.839 | 3.595 | 3.822 | 71,401 | +0.18(+4.98%) |
Jan 25, 2023 | 3.633 | 3.674 | 3.624 | 3.641 | 12,262 | +0.02(+0.45%) |
Jan 24, 2023 | 3.624 | 3.633 | 3.592 | 3.624 | 14,662 | -0.02(-0.45%) |
Jan 23, 2023 | 3.542 | 3.649 | 3.542 | 3.641 | 15,155 | +0.13(+3.76%) |
Jan 20, 2023 | 3.484 | 3.526 | 3.460 | 3.509 | 13,807 | +0.02(+0.71%) |
Jan 19, 2023 | 3.526 | 3.526 | 3.484 | 3.484 | 10,224 | +0.00(+0.00%) |
Jan 18, 2023 | 3.526 | 3.534 | 3.475 | 3.484 | 14,551 | +0.01(+0.24%) |
Jan 17, 2023 | 3.509 | 3.509 | 3.460 | 3.476 | 11,277 | +0.06(+1.69%) |
Jan 13, 2023 | 3.534 | 3.550 | 3.419 | 3.419 | 28,989 | -0.12(-3.26%) |
Jan 12, 2023 | 3.501 | 3.542 | 3.419 | 3.534 | 25,941 | +0.03(+0.94%) |
Jan 11, 2023 | 3.386 | 3.501 | 3.369 | 3.501 | 22,537 | +0.16(+4.68%) |
Jan 10, 2023 | 3.320 | 3.386 | 3.303 | 3.344 | 16,184 | +0.04(+1.25%) |
Jan 09, 2023 | 3.130 | 3.361 | 3.130 | 3.303 | 35,517 | +0.14(+4.43%) |
Jan 06, 2023 | 3.073 | 3.213 | 3.073 | 3.163 | 38,033 | +0.09(+2.95%) |
Jan 05, 2023 | 2.924 | 3.095 | 2.924 | 3.073 | 31,615 | +0.13(+4.48%) |
Jan 04, 2023 | 2.933 | 3.015 | 2.933 | 2.941 | 15,441 | +0.04(+1.42%) |
Jan 03, 2023 | 2.875 | 2.900 | 2.834 | 2.900 | 39,864 | +0.07(+2.62%) |
Dec 30, 2022 | 2.842 | 2.858 | 2.808 | 2.825 | 20,105 | -0.04(-1.44%) |
Dec 29, 2022 | 2.916 | 2.924 | 2.842 | 2.867 | 22,542 | -0.01(-0.51%) |
Dec 28, 2022 | 2.908 | 2.933 | 2.867 | 2.881 | 15,683 | +0.01(+0.23%) |
Dec 27, 2022 | 2.883 | 2.926 | 2.867 | 2.875 | 10,755 | -0.07(-2.24%) |
Dec 23, 2022 | 2.875 | 2.941 | 2.801 | 2.941 | 27,589 | +0.07(+2.44%) |
Dec 22, 2022 | 2.891 | 2.891 | 2.848 | 2.871 | 29,628 | -0.01(-0.43%) |
Dec 21, 2022 | 2.941 | 2.957 | 2.883 | 2.883 | 11,493 | -0.03(-1.13%) |
Dec 20, 2022 | 2.883 | 2.957 | 2.855 | 2.916 | 21,609 | +0.06(+2.02%) |
Dec 19, 2022 | 3.015 | 3.015 | 2.845 | 2.858 | 28,573 | -0.16(-5.19%) |
Dec 16, 2022 | 2.965 | 3.097 | 2.924 | 3.015 | 21,529 | +0.05(+1.67%) |
Dec 15, 2022 | 2.933 | 3.011 | 2.933 | 2.965 | 23,912 | +0.03(+1.12%) |
Dec 14, 2022 | 2.891 | 3.049 | 2.891 | 2.933 | 22,835 | -0.06(-1.93%) |
Dec 13, 2022 | 2.965 | 3.171 | 2.965 | 2.990 | 41,630 | -0.09(-2.94%) |
Dec 12, 2022 | 3.147 | 3.171 | 3.056 | 3.081 | 32,491 | -0.06(-1.84%) |
Dec 09, 2022 | 3.188 | 3.213 | 3.138 | 3.138 | 13,739 | -0.07(-2.06%) |
Dec 08, 2022 | 3.188 | 3.211 | 3.114 | 3.204 | 18,854 | +0.04(+1.19%) |
Dec 07, 2022 | 3.213 | 3.221 | 3.114 | 3.167 | 17,669 | -0.04(-1.17%) |
Dec 06, 2022 | 3.229 | 3.250 | 3.142 | 3.204 | 4,447 | +0.01(+0.26%) |
Dec 05, 2022 | 3.279 | 3.295 | 3.138 | 3.196 | 20,585 | -0.05(-1.52%) |
Dec 02, 2022 | 3.344 | 3.371 | 3.180 | 3.246 | 11,899 | -0.05(-1.50%) |
Dec 01, 2022 | 3.361 | 3.460 | 3.295 | 3.295 | 26,305 | -0.06(-1.72%) |
Nov 30, 2022 | 3.131 | 3.361 | 3.131 | 3.353 | 20,853 | +0.16(+5.17%) |
Nov 29, 2022 | 3.196 | 3.402 | 3.180 | 3.188 | 39,314 | -0.12(-3.49%) |
Nov 28, 2022 | 3.262 | 3.369 | 3.262 | 3.303 | 22,061 | +0.07(+2.30%) |
Nov 25, 2022 | 3.221 | 3.369 | 3.138 | 3.229 | 14,463 | +0.01(+0.26%) |
Nov 23, 2022 | 3.180 | 3.288 | 3.163 | 3.221 | 8,695 | +0.06(+1.82%) |
Nov 22, 2022 | 3.056 | 3.295 | 3.056 | 3.163 | 19,382 | +0.03(+1.05%) |
Nov 21, 2022 | 3.204 | 3.275 | 2.957 | 3.130 | 36,883 | -0.04(-1.30%) |
Nov 18, 2022 | 3.163 | 3.262 | 3.089 | 3.171 | 18,099 | +0.04(+1.32%) |
Nov 17, 2022 | 3.130 | 3.180 | 3.089 | 3.130 | 5,795 | -0.02(-0.52%) |
Nov 16, 2022 | 3.377 | 3.377 | 3.115 | 3.147 | 36,525 | -0.24(-7.06%) |
Nov 15, 2022 | 3.460 | 3.534 | 3.311 | 3.386 | 27,418 | -0.07(-1.91%) |
Nov 14, 2022 | 3.534 | 3.624 | 3.237 | 3.451 | 123,971 | -0.30(-7.91%) |
Nov 11, 2022 | 3.503 | 3.748 | 3.503 | 3.748 | 137,949 | +0.24(+6.98%) |
Nov 10, 2022 | 3.409 | 3.519 | 3.377 | 3.503 | 64,306 | +0.13(+3.74%) |
Nov 09, 2022 | 3.393 | 3.417 | 3.346 | 3.377 | 63,304 | +0.02(+0.71%) |
Nov 08, 2022 | 3.393 | 3.393 | 3.283 | 3.354 | 33,586 | +0.02(+0.47%) |
Nov 07, 2022 | 3.306 | 3.377 | 3.164 | 3.338 | 30,746 | +0.13(+3.93%) |
Nov 04, 2022 | 3.180 | 3.302 | 3.071 | 3.211 | 32,825 | +0.02(+0.49%) |
Nov 03, 2022 | 3.069 | 3.196 | 3.030 | 3.196 | 22,048 | +0.20(+6.58%) |
Nov 02, 2022 | 3.030 | 3.062 | 2.900 | 2.998 | 23,465 | -0.02(-0.78%) |
Nov 01, 2022 | 2.896 | 3.022 | 2.880 | 3.022 | 11,005 | +0.12(+4.08%) |
Oct 31, 2022 | 2.856 | 2.975 | 2.809 | 2.904 | 17,056 | +0.05(+1.66%) |
Oct 28, 2022 | 2.683 | 2.882 | 2.580 | 2.856 | 30,723 | +0.13(+4.93%) |
Oct 27, 2022 | 2.817 | 2.849 | 2.590 | 2.722 | 43,793 | -0.09(-3.36%) |
Oct 26, 2022 | 2.896 | 2.927 | 2.801 | 2.817 | 12,151 | -0.11(-3.77%) |
Oct 25, 2022 | 2.927 | 2.959 | 2.849 | 2.927 | 15,372 | +0.02(+0.54%) |
Oct 24, 2022 | 2.920 | 2.920 | 2.896 | 2.912 | 7,368 | +0.00(+0.00%) |
Oct 21, 2022 | 2.991 | 2.998 | 2.896 | 2.912 | 12,749 | -0.02(-0.81%) |
Oct 20, 2022 | 2.943 | 2.975 | 2.935 | 2.935 | 7,728 | -0.04(-1.33%) |
Oct 19, 2022 | 3.006 | 3.038 | 2.935 | 2.975 | 6,686 | +0.01(+0.27%) |
Oct 18, 2022 | 2.991 | 3.022 | 2.937 | 2.967 | 15,539 | +0.00(+0.00%) |
Oct 17, 2022 | 2.920 | 3.046 | 2.896 | 2.967 | 19,951 | +0.02(+0.80%) |
Oct 14, 2022 | 3.069 | 3.077 | 2.943 | 2.943 | 12,082 | -0.03(-1.06%) |
Oct 13, 2022 | 2.975 | 2.975 | 2.904 | 2.975 | 5,021 | +0.04(+1.34%) |
Oct 12, 2022 | 2.935 | 2.972 | 2.896 | 2.935 | 19,682 | +0.00(+0.00%) |
Oct 11, 2022 | 2.896 | 3.010 | 2.896 | 2.935 | 16,043 | +0.04(+1.36%) |
Oct 10, 2022 | 3.014 | 3.014 | 2.896 | 2.896 | 9,515 | -0.06(-1.87%) |
Oct 07, 2022 | 2.998 | 2.998 | 2.920 | 2.951 | 6,941 | +0.00(+0.00%) |
Oct 06, 2022 | 3.062 | 3.196 | 2.951 | 2.951 | 11,758 | -0.10(-3.36%) |
Oct 05, 2022 | 3.133 | 3.227 | 3.038 | 3.054 | 18,361 | -0.06(-2.03%) |
Oct 04, 2022 | 3.046 | 3.219 | 2.983 | 3.117 | 36,096 | +0.15(+5.05%) |
Oct 03, 2022 | 2.959 | 3.133 | 2.920 | 2.967 | 21,457 | +0.07(+2.45%) |
Sep 30, 2022 | 2.849 | 2.927 | 2.833 | 2.896 | 16,648 | +0.04(+1.38%) |
Sep 29, 2022 | 2.967 | 2.991 | 2.706 | 2.856 | 20,559 | -0.15(-4.99%) |
Sep 28, 2022 | 3.038 | 3.093 | 2.991 | 3.006 | 18,113 | -0.06(-1.80%) |
Sep 27, 2022 | 3.062 | 3.133 | 3.054 | 3.062 | 7,398 | +0.02(+0.52%) |
Sep 26, 2022 | 3.140 | 3.298 | 3.046 | 3.046 | 27,765 | -0.12(-3.74%) |
Sep 23, 2022 | 3.369 | 3.543 | 3.117 | 3.164 | 20,869 | -0.23(-6.74%) |
Sep 22, 2022 | 3.574 | 3.574 | 3.369 | 3.393 | 10,907 | -0.14(-4.02%) |
Sep 21, 2022 | 3.551 | 3.590 | 3.472 | 3.535 | 15,903 | -0.06(-1.75%) |
Sep 20, 2022 | 3.622 | 3.630 | 3.551 | 3.598 | 9,029 | -0.02(-0.44%) |
Sep 19, 2022 | 3.559 | 3.740 | 3.559 | 3.614 | 18,034 | -0.15(-3.98%) |
Sep 16, 2022 | 3.582 | 3.772 | 3.560 | 3.764 | 59,474 | +0.21(+6.00%) |
Sep 15, 2022 | 3.606 | 3.616 | 3.551 | 3.551 | 9,169 | -0.09(-2.39%) |
Sep 14, 2022 | 3.622 | 3.795 | 3.582 | 3.638 | 17,376 | +0.08(+2.13%) |
Sep 13, 2022 | 3.724 | 3.851 | 3.562 | 3.562 | 11,123 | -0.12(-3.13%) |
Sep 12, 2022 | 3.582 | 3.787 | 3.582 | 3.677 | 10,696 | +0.09(+2.64%) |
Sep 09, 2022 | 3.464 | 3.588 | 3.464 | 3.582 | 21,203 | +0.06(+1.57%) |
Sep 08, 2022 | 3.645 | 3.752 | 3.464 | 3.527 | 35,743 | -0.17(-4.69%) |
Sep 07, 2022 | 3.890 | 3.918 | 3.685 | 3.701 | 30,470 | -0.18(-4.67%) |
Sep 06, 2022 | 3.985 | 4.022 | 3.732 | 3.882 | 45,679 | -0.10(-2.57%) |
Sep 02, 2022 | 4.040 | 4.072 | 3.985 | 3.985 | 10,492 | -0.06(-1.37%) |
Sep 01, 2022 | 4.143 | 4.221 | 4.040 | 4.040 | 10,337 | -0.12(-2.85%) |
Aug 31, 2022 | 4.103 | 4.212 | 4.064 | 4.158 | 11,546 | +0.06(+1.35%) |
Aug 30, 2022 | 4.150 | 4.158 | 4.048 | 4.103 | 10,285 | -0.02(-0.57%) |
Aug 29, 2022 | 4.111 | 4.198 | 4.111 | 4.127 | 6,638 | -0.00(-0.10%) |
Aug 26, 2022 | 4.166 | 4.198 | 4.079 | 4.131 | 15,837 | +0.02(+0.48%) |
Aug 25, 2022 | 4.198 | 4.198 | 4.103 | 4.111 | 9,932 | -0.06(-1.51%) |
Aug 24, 2022 | 4.087 | 4.221 | 4.079 | 4.174 | 12,116 | +0.02(+0.57%) |
Aug 23, 2022 | 4.135 | 4.150 | 4.056 | 4.150 | 17,563 | -0.02(-0.38%) |
Aug 22, 2022 | 4.079 | 4.206 | 4.072 | 4.166 | 10,459 | -0.02(-0.56%) |
Aug 19, 2022 | 4.103 | 4.214 | 4.103 | 4.190 | 12,926 | +0.06(+1.34%) |
Aug 18, 2022 | 4.143 | 4.143 | 4.111 | 4.135 | 13,723 | +0.00(+0.00%) |
Aug 17, 2022 | 4.237 | 4.332 | 4.130 | 4.135 | 21,846 | -0.16(-3.68%) |
Aug 16, 2022 | 4.269 | 4.324 | 4.240 | 4.293 | 15,186 | -0.02(-0.55%) |
Aug 15, 2022 | 4.553 | 4.553 | 4.277 | 4.316 | 32,615 | -0.24(-5.36%) |
Aug 12, 2022 | 4.500 | 4.561 | 4.378 | 4.561 | 37,063 | +0.10(+2.22%) |
Aug 11, 2022 | 4.423 | 4.515 | 4.271 | 4.462 | 30,811 | +0.05(+1.04%) |
Aug 10, 2022 | 4.286 | 4.416 | 4.195 | 4.416 | 44,610 | +0.22(+5.27%) |
Aug 09, 2022 | 4.416 | 4.416 | 4.195 | 4.195 | 28,228 | -0.11(-2.65%) |
Aug 08, 2022 | 4.309 | 4.421 | 4.233 | 4.309 | 18,225 | +0.09(+2.17%) |
Aug 05, 2022 | 4.477 | 4.477 | 4.210 | 4.218 | 22,821 | -0.21(-4.66%) |
Aug 04, 2022 | 4.279 | 4.599 | 4.279 | 4.423 | 36,689 | +0.15(+3.57%) |
Aug 03, 2022 | 4.256 | 4.423 | 4.202 | 4.271 | 22,731 | +0.02(+0.36%) |
Aug 02, 2022 | 4.240 | 4.261 | 4.164 | 4.256 | 15,794 | +0.07(+1.64%) |
Aug 01, 2022 | 4.080 | 4.187 | 4.080 | 4.187 | 14,227 | +0.08(+1.86%) |
Jul 29, 2022 | 4.164 | 4.164 | 4.080 | 4.111 | 23,236 | +0.04(+0.94%) |
Jul 28, 2022 | 4.073 | 4.164 | 4.073 | 4.073 | 10,313 | -0.05(-1.29%) |
Jul 27, 2022 | 4.035 | 4.126 | 3.974 | 4.126 | 6,904 | +0.11(+2.66%) |
Jul 26, 2022 | 3.981 | 4.118 | 3.935 | 4.019 | 8,074 | +0.08(+2.13%) |
Jul 25, 2022 | 3.951 | 3.981 | 3.932 | 3.935 | 18,401 | -0.00(-0.10%) |
Jul 22, 2022 | 3.951 | 3.951 | 3.928 | 3.939 | 13,880 | -0.00(-0.10%) |
Jul 21, 2022 | 3.974 | 3.974 | 3.913 | 3.943 | 5,670 | +0.01(+0.19%) |
Jul 20, 2022 | 3.981 | 3.981 | 3.874 | 3.935 | 7,118 | +0.05(+1.18%) |
Jul 19, 2022 | 4.035 | 4.035 | 3.858 | 3.890 | 13,945 | -0.08(-2.11%) |
Jul 18, 2022 | 3.928 | 4.004 | 3.867 | 3.974 | 9,149 | +0.06(+1.56%) |
Jul 15, 2022 | 3.958 | 3.958 | 3.908 | 3.913 | 7,948 | +0.06(+1.45%) |
Jul 14, 2022 | 3.996 | 3.996 | 3.813 | 3.856 | 5,590 | -0.06(-1.62%) |
Jul 13, 2022 | 4.164 | 4.164 | 3.897 | 3.920 | 6,856 | -0.15(-3.75%) |
Jul 12, 2022 | 4.195 | 4.195 | 4.065 | 4.073 | 7,148 | -0.08(-2.02%) |
Jul 11, 2022 | 4.218 | 4.233 | 4.139 | 4.157 | 8,592 | +0.01(+0.18%) |
Jul 08, 2022 | 4.134 | 4.263 | 4.107 | 4.149 | 8,662 | +0.09(+2.26%) |
Jul 07, 2022 | 3.974 | 4.083 | 3.928 | 4.057 | 10,770 | +0.16(+4.11%) |
Jul 06, 2022 | 3.852 | 4.004 | 3.852 | 3.897 | 5,492 | +0.04(+0.99%) |
Jul 05, 2022 | 3.821 | 4.202 | 3.813 | 3.859 | 15,794 | +0.04(+1.00%) |
Jul 01, 2022 | 4.141 | 4.233 | 3.813 | 3.821 | 18,748 | -0.27(-6.62%) |
Jun 30, 2022 | 4.080 | 4.233 | 4.071 | 4.092 | 9,780 | +0.00(+0.09%) |
Jun 29, 2022 | 4.240 | 4.240 | 4.050 | 4.088 | 9,332 | -0.07(-1.65%) |
Jun 28, 2022 | 4.218 | 4.271 | 4.157 | 4.157 | 13,435 | +0.02(+0.55%) |
Jun 27, 2022 | 4.111 | 4.195 | 4.105 | 4.134 | 12,144 | +0.05(+1.31%) |
Jun 24, 2022 | 4.057 | 4.111 | 3.989 | 4.080 | 17,079 | +0.10(+2.49%) |
Jun 23, 2022 | 3.905 | 4.037 | 3.882 | 3.981 | 18,942 | -0.06(-1.51%) |
Jun 22, 2022 | 3.974 | 4.080 | 3.951 | 4.042 | 9,401 | +0.11(+2.91%) |
Jun 21, 2022 | 3.813 | 4.080 | 3.813 | 3.928 | 23,363 | +0.16(+4.25%) |
Jun 17, 2022 | 3.821 | 3.859 | 3.737 | 3.768 | 13,333 | +0.04(+1.02%) |
Jun 16, 2022 | 4.195 | 4.195 | 3.714 | 3.729 | 47,236 | -0.47(-11.09%) |
Jun 15, 2022 | 4.248 | 4.263 | 4.195 | 4.195 | 33,563 | -0.04(-0.90%) |
Jun 14, 2022 | 4.530 | 4.530 | 4.123 | 4.233 | 58,723 | -0.23(-5.13%) |
Jun 13, 2022 | 4.934 | 4.934 | 4.294 | 4.462 | 75,095 | -0.44(-8.95%) |
Jun 10, 2022 | 5.041 | 5.041 | 4.881 | 4.900 | 23,820 | -0.05(-1.00%) |
Jun 09, 2022 | 5.057 | 5.110 | 4.950 | 4.950 | 11,750 | -0.14(-2.84%) |
Jun 08, 2022 | 5.125 | 5.130 | 5.034 | 5.095 | 5,975 | -0.06(-1.18%) |
Jun 07, 2022 | 5.179 | 5.232 | 5.140 | 5.156 | 21,786 | +0.00(+0.00%) |
Jun 06, 2022 | 5.171 | 5.171 | 5.133 | 5.156 | 10,954 | +0.05(+0.90%) |
Jun 03, 2022 | 4.965 | 5.186 | 4.965 | 5.110 | 32,521 | +0.15(+3.08%) |
Jun 02, 2022 | 5.209 | 5.209 | 4.957 | 4.957 | 28,675 | -0.24(-4.55%) |