Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.080 | 3.100 | 2.990 | 3.090 | 58,673 | +0.01(+0.32%) |
May 30, 2023 | 3.150 | 3.150 | 3.035 | 3.080 | 50,363 | -0.06(-1.91%) |
May 26, 2023 | 3.150 | 3.220 | 3.090 | 3.140 | 98,487 | -0.07(-2.18%) |
May 25, 2023 | 3.300 | 3.330 | 3.180 | 3.210 | 86,514 | -0.01(-0.31%) |
May 24, 2023 | 3.170 | 3.406 | 3.075 | 3.220 | 164,967 | +0.06(+1.90%) |
May 23, 2023 | 3.200 | 3.328 | 3.080 | 3.160 | 114,195 | -0.08(-2.47%) |
May 22, 2023 | 3.100 | 3.390 | 3.065 | 3.240 | 417,155 | +0.14(+4.52%) |
May 19, 2023 | 3.020 | 3.100 | 2.950 | 3.100 | 70,187 | +0.11(+3.68%) |
May 18, 2023 | 2.970 | 3.050 | 2.910 | 2.990 | 61,195 | +0.03(+1.01%) |
May 17, 2023 | 3.010 | 3.100 | 2.960 | 2.960 | 56,786 | -0.07(-2.31%) |
May 16, 2023 | 3.150 | 3.150 | 3.000 | 3.030 | 28,797 | -0.05(-1.62%) |
May 15, 2023 | 2.990 | 3.099 | 2.980 | 3.080 | 38,782 | +0.11(+3.70%) |
May 12, 2023 | 2.960 | 3.050 | 2.900 | 2.970 | 100,465 | +0.00(+0.00%) |
May 11, 2023 | 3.290 | 3.290 | 2.910 | 2.970 | 164,929 | -0.23(-7.19%) |
May 10, 2023 | 3.180 | 3.340 | 3.137 | 3.200 | 102,989 | +0.02(+0.63%) |
May 09, 2023 | 3.080 | 3.185 | 3.080 | 3.180 | 30,622 | +0.05(+1.60%) |
May 08, 2023 | 3.320 | 3.335 | 3.070 | 3.130 | 103,441 | -0.15(-4.57%) |
May 05, 2023 | 3.260 | 3.430 | 3.250 | 3.280 | 110,211 | +0.02(+0.61%) |
May 04, 2023 | 3.070 | 3.289 | 3.040 | 3.260 | 97,765 | +0.16(+5.16%) |
May 03, 2023 | 3.300 | 3.330 | 3.060 | 3.100 | 107,121 | -0.18(-5.49%) |
May 02, 2023 | 3.170 | 3.308 | 3.162 | 3.280 | 47,075 | +0.04(+1.23%) |
May 01, 2023 | 3.060 | 3.340 | 3.060 | 3.240 | 94,778 | +0.17(+5.54%) |
Apr 28, 2023 | 3.130 | 3.190 | 3.030 | 3.070 | 80,644 | -0.06(-1.92%) |
Apr 27, 2023 | 3.210 | 3.214 | 3.029 | 3.130 | 156,999 | -0.07(-2.19%) |
Apr 26, 2023 | 3.230 | 3.260 | 3.060 | 3.200 | 58,026 | -0.06(-1.84%) |
Apr 25, 2023 | 3.380 | 3.400 | 3.210 | 3.260 | 76,031 | -0.13(-3.83%) |
Apr 24, 2023 | 3.280 | 3.442 | 3.130 | 3.390 | 329,070 | +0.17(+5.28%) |
Apr 21, 2023 | 3.120 | 3.300 | 3.090 | 3.220 | 375,218 | +0.13(+4.21%) |
Apr 20, 2023 | 3.140 | 3.140 | 3.000 | 3.090 | 58,874 | -0.06(-1.90%) |
Apr 19, 2023 | 2.970 | 3.302 | 2.930 | 3.150 | 266,208 | +0.22(+7.51%) |
Apr 18, 2023 | 2.880 | 3.040 | 2.870 | 2.930 | 147,960 | -0.07(-2.33%) |
Apr 17, 2023 | 2.790 | 3.000 | 2.770 | 3.000 | 122,964 | +0.21(+7.53%) |
Apr 14, 2023 | 2.770 | 2.840 | 2.730 | 2.790 | 36,094 | +0.03(+1.09%) |
Apr 13, 2023 | 2.910 | 2.965 | 2.740 | 2.760 | 79,113 | -0.15(-5.15%) |
Apr 12, 2023 | 3.030 | 3.030 | 2.880 | 2.910 | 57,503 | +0.00(+0.00%) |
Apr 11, 2023 | 2.890 | 2.960 | 2.810 | 2.910 | 73,903 | +0.08(+2.83%) |
Apr 10, 2023 | 2.840 | 2.840 | 2.730 | 2.830 | 54,290 | +0.02(+0.71%) |
Apr 06, 2023 | 2.760 | 2.835 | 2.712 | 2.810 | 68,459 | +0.00(+0.00%) |
Apr 05, 2023 | 2.780 | 2.835 | 2.750 | 2.810 | 47,275 | -0.01(-0.35%) |
Apr 04, 2023 | 2.760 | 2.860 | 2.750 | 2.820 | 31,090 | -0.01(-0.35%) |
Apr 03, 2023 | 2.820 | 2.920 | 2.760 | 2.830 | 168,152 | +0.01(+0.35%) |
Mar 31, 2023 | 2.850 | 2.960 | 2.770 | 2.820 | 132,421 | -0.01(-0.35%) |
Mar 30, 2023 | 2.740 | 2.931 | 2.720 | 2.830 | 135,450 | +0.02(+0.71%) |
Mar 29, 2023 | 2.790 | 2.846 | 2.650 | 2.810 | 108,763 | +0.03(+1.08%) |
Mar 28, 2023 | 2.730 | 3.090 | 2.720 | 2.780 | 218,893 | +0.06(+2.21%) |
Mar 27, 2023 | 2.800 | 2.800 | 2.610 | 2.720 | 69,427 | +0.01(+0.37%) |
Mar 24, 2023 | 2.390 | 2.830 | 2.390 | 2.710 | 213,218 | +0.28(+11.52%) |
Mar 23, 2023 | 2.400 | 2.510 | 2.353 | 2.430 | 72,775 | +0.03(+1.25%) |
Mar 22, 2023 | 2.460 | 2.600 | 2.380 | 2.400 | 49,496 | -0.05(-2.04%) |
Mar 21, 2023 | 2.390 | 2.543 | 2.330 | 2.450 | 99,835 | +0.15(+6.52%) |
Mar 20, 2023 | 2.380 | 2.430 | 2.240 | 2.300 | 170,349 | -0.09(-3.77%) |
Mar 17, 2023 | 2.550 | 2.550 | 2.350 | 2.390 | 325,773 | -0.15(-5.91%) |
Mar 16, 2023 | 2.560 | 2.650 | 2.490 | 2.540 | 87,510 | -0.08(-3.05%) |
Mar 15, 2023 | 2.600 | 2.740 | 2.490 | 2.620 | 102,105 | +0.02(+0.77%) |
Mar 14, 2023 | 2.580 | 2.800 | 2.550 | 2.600 | 102,076 | +0.09(+3.59%) |
Mar 13, 2023 | 2.570 | 2.660 | 2.460 | 2.510 | 205,771 | -0.18(-6.69%) |
Mar 10, 2023 | 2.800 | 2.880 | 2.620 | 2.690 | 261,547 | -0.17(-5.94%) |
Mar 09, 2023 | 3.290 | 3.370 | 2.815 | 2.860 | 238,228 | -0.41(-12.54%) |
Mar 08, 2023 | 2.870 | 3.290 | 2.830 | 3.270 | 929,897 | +0.47(+16.79%) |
Mar 07, 2023 | 2.680 | 3.070 | 2.680 | 2.800 | 515,130 | +0.11(+4.09%) |
Mar 06, 2023 | 2.590 | 2.740 | 2.460 | 2.690 | 165,378 | +0.16(+6.32%) |
Mar 03, 2023 | 2.450 | 2.530 | 2.380 | 2.530 | 80,497 | +0.11(+4.55%) |
Mar 02, 2023 | 2.250 | 2.450 | 2.250 | 2.420 | 120,428 | +0.14(+6.14%) |
Mar 01, 2023 | 2.260 | 2.338 | 2.210 | 2.280 | 49,456 | -0.01(-0.44%) |
Feb 28, 2023 | 2.280 | 2.370 | 2.250 | 2.290 | 133,096 | +0.00(+0.00%) |
Feb 27, 2023 | 2.310 | 2.340 | 2.230 | 2.290 | 98,749 | +0.04(+1.78%) |
Feb 24, 2023 | 2.280 | 2.310 | 2.190 | 2.250 | 159,667 | -0.05(-2.17%) |
Feb 23, 2023 | 2.340 | 2.350 | 2.230 | 2.300 | 193,128 | -0.03(-1.29%) |
Feb 22, 2023 | 2.340 | 2.361 | 2.310 | 2.330 | 87,803 | -0.02(-0.85%) |
Feb 21, 2023 | 2.370 | 2.410 | 2.320 | 2.350 | 95,579 | -0.03(-1.26%) |
Feb 17, 2023 | 2.320 | 2.440 | 2.320 | 2.380 | 124,478 | +0.04(+1.71%) |
Feb 16, 2023 | 2.350 | 2.400 | 2.320 | 2.340 | 106,741 | -0.04(-1.68%) |
Feb 15, 2023 | 2.400 | 2.440 | 2.350 | 2.380 | 216,801 | -0.02(-0.83%) |
Feb 14, 2023 | 2.470 | 2.520 | 2.370 | 2.400 | 83,133 | -0.05(-2.04%) |
Feb 13, 2023 | 2.480 | 2.520 | 2.400 | 2.450 | 88,043 | -0.03(-1.21%) |
Feb 10, 2023 | 2.510 | 2.550 | 2.475 | 2.480 | 162,092 | -0.03(-1.20%) |
Feb 09, 2023 | 2.630 | 2.710 | 2.510 | 2.510 | 180,105 | -0.17(-6.34%) |
Feb 08, 2023 | 2.620 | 2.730 | 2.620 | 2.680 | 61,354 | +0.09(+3.47%) |
Feb 07, 2023 | 2.690 | 2.730 | 2.590 | 2.590 | 194,174 | -0.09(-3.36%) |
Feb 06, 2023 | 2.770 | 2.840 | 2.680 | 2.680 | 109,079 | -0.08(-2.90%) |
Feb 03, 2023 | 2.770 | 2.900 | 2.720 | 2.760 | 158,445 | -0.06(-2.13%) |
Feb 02, 2023 | 2.680 | 2.840 | 2.620 | 2.820 | 254,583 | +0.17(+6.42%) |
Feb 01, 2023 | 2.550 | 2.650 | 2.520 | 2.650 | 105,235 | +0.13(+5.16%) |
Jan 31, 2023 | 2.510 | 2.570 | 2.500 | 2.520 | 195,278 | +0.00(+0.00%) |
Jan 30, 2023 | 2.650 | 2.668 | 2.520 | 2.520 | 104,252 | -0.13(-4.91%) |
Jan 27, 2023 | 2.620 | 2.712 | 2.610 | 2.650 | 196,806 | +0.03(+1.15%) |
Jan 26, 2023 | 2.640 | 2.640 | 2.585 | 2.620 | 184,393 | +0.04(+1.55%) |
Jan 25, 2023 | 2.590 | 2.600 | 2.550 | 2.580 | 127,509 | -0.02(-0.77%) |
Jan 24, 2023 | 2.580 | 2.650 | 2.580 | 2.600 | 172,729 | +0.02(+0.78%) |
Jan 23, 2023 | 2.570 | 2.610 | 2.560 | 2.580 | 90,527 | +0.02(+0.78%) |
Jan 20, 2023 | 2.550 | 2.590 | 2.500 | 2.560 | 170,590 | +0.02(+0.79%) |
Jan 19, 2023 | 2.600 | 2.600 | 2.490 | 2.540 | 227,125 | -0.07(-2.68%) |
Jan 18, 2023 | 2.690 | 2.710 | 2.570 | 2.610 | 232,860 | -0.06(-2.25%) |
Jan 17, 2023 | 2.700 | 2.720 | 2.660 | 2.670 | 204,626 | +0.02(+0.75%) |
Jan 13, 2023 | 2.680 | 2.750 | 2.635 | 2.650 | 225,462 | +0.00(+0.00%) |
Jan 12, 2023 | 2.730 | 2.750 | 2.650 | 2.650 | 205,309 | -0.08(-2.93%) |
Jan 11, 2023 | 3.050 | 3.150 | 2.580 | 2.730 | 1,602,224 | -0.32(-10.49%) |
Jan 10, 2023 | 3.060 | 3.120 | 3.000 | 3.050 | 191,821 | -0.01(-0.33%) |
Jan 09, 2023 | 3.150 | 3.190 | 3.020 | 3.060 | 164,264 | -0.04(-1.29%) |
Jan 06, 2023 | 3.110 | 3.150 | 2.990 | 3.100 | 188,746 | +0.02(+0.65%) |
Jan 05, 2023 | 3.060 | 3.200 | 2.970 | 3.080 | 237,953 | +0.02(+0.65%) |
Jan 04, 2023 | 2.850 | 3.080 | 2.820 | 3.060 | 170,113 | +0.20(+6.99%) |
Jan 03, 2023 | 3.090 | 3.150 | 2.830 | 2.860 | 115,273 | -0.22(-7.14%) |
Dec 30, 2022 | 2.740 | 3.080 | 2.665 | 3.080 | 241,879 | +0.26(+9.22%) |
Dec 29, 2022 | 2.370 | 2.915 | 2.360 | 2.820 | 1,376,034 | +0.42(+17.50%) |
Dec 28, 2022 | 2.460 | 2.500 | 2.340 | 2.400 | 158,376 | -0.01(-0.41%) |
Dec 27, 2022 | 2.510 | 2.520 | 2.340 | 2.410 | 398,700 | -0.10(-3.98%) |
Dec 23, 2022 | 2.610 | 2.640 | 2.460 | 2.510 | 131,409 | -0.09(-3.46%) |
Dec 22, 2022 | 2.650 | 2.650 | 2.390 | 2.600 | 262,379 | -0.08(-2.99%) |
Dec 21, 2022 | 2.580 | 2.740 | 2.400 | 2.680 | 372,863 | +0.08(+3.08%) |
Dec 20, 2022 | 2.520 | 2.750 | 2.471 | 2.600 | 465,722 | +0.06(+2.36%) |
Dec 19, 2022 | 2.660 | 2.870 | 2.510 | 2.540 | 347,586 | -0.12(-4.51%) |
Dec 16, 2022 | 2.800 | 2.880 | 2.650 | 2.660 | 292,644 | -0.19(-6.67%) |
Dec 15, 2022 | 2.950 | 3.010 | 2.800 | 2.850 | 173,857 | -0.12(-4.04%) |
Dec 14, 2022 | 3.000 | 3.170 | 2.945 | 2.970 | 205,563 | -0.03(-1.00%) |
Dec 13, 2022 | 3.130 | 3.250 | 2.950 | 3.000 | 485,604 | -0.10(-3.23%) |
Dec 12, 2022 | 3.230 | 3.230 | 3.080 | 3.100 | 136,641 | -0.02(-0.64%) |
Dec 09, 2022 | 3.110 | 3.255 | 3.060 | 3.120 | 153,280 | -0.01(-0.32%) |
Dec 08, 2022 | 3.240 | 3.410 | 3.100 | 3.130 | 146,808 | -0.11(-3.40%) |
Dec 07, 2022 | 3.440 | 3.500 | 3.180 | 3.240 | 351,675 | -0.29(-8.22%) |
Dec 06, 2022 | 3.740 | 3.805 | 3.480 | 3.530 | 320,498 | -0.23(-6.12%) |
Dec 05, 2022 | 3.950 | 4.040 | 3.720 | 3.760 | 180,047 | -0.23(-5.76%) |
Dec 02, 2022 | 3.810 | 4.080 | 3.750 | 3.990 | 227,292 | +0.11(+2.84%) |
Dec 01, 2022 | 3.660 | 3.950 | 3.660 | 3.880 | 231,947 | +0.12(+3.19%) |
Nov 30, 2022 | 3.840 | 3.840 | 3.580 | 3.760 | 222,664 | -0.05(-1.31%) |
Nov 29, 2022 | 3.850 | 3.950 | 3.800 | 3.810 | 141,005 | -0.05(-1.30%) |
Nov 28, 2022 | 3.880 | 4.040 | 3.810 | 3.860 | 259,042 | -0.04(-1.03%) |
Nov 25, 2022 | 3.910 | 3.990 | 3.750 | 3.900 | 168,111 | -0.04(-1.02%) |
Nov 23, 2022 | 4.090 | 4.180 | 3.880 | 3.940 | 195,905 | -0.17(-4.14%) |
Nov 22, 2022 | 4.160 | 4.240 | 4.040 | 4.110 | 157,172 | -0.01(-0.24%) |
Nov 21, 2022 | 4.200 | 4.260 | 3.990 | 4.120 | 226,887 | +0.08(+1.98%) |
Nov 18, 2022 | 3.980 | 4.190 | 3.900 | 4.040 | 371,092 | +0.07(+1.76%) |
Nov 17, 2022 | 3.860 | 4.057 | 3.810 | 3.970 | 233,228 | +0.04(+1.02%) |
Nov 16, 2022 | 3.990 | 4.200 | 3.790 | 3.930 | 328,497 | -0.11(-2.72%) |
Nov 15, 2022 | 4.280 | 4.360 | 3.960 | 4.040 | 475,042 | -0.11(-2.65%) |
Nov 14, 2022 | 4.410 | 4.460 | 3.890 | 4.150 | 571,354 | -0.24(-5.47%) |
Nov 11, 2022 | 4.220 | 4.590 | 4.190 | 4.390 | 476,181 | +0.20(+4.77%) |
Nov 10, 2022 | 4.180 | 4.370 | 3.920 | 4.190 | 684,305 | +0.08(+1.95%) |
Nov 09, 2022 | 3.740 | 4.250 | 3.600 | 4.110 | 990,802 | +0.30(+7.87%) |
Nov 08, 2022 | 3.840 | 4.240 | 3.620 | 3.810 | 1,225,004 | +0.14(+3.81%) |
Nov 07, 2022 | 4.050 | 4.050 | 3.590 | 3.670 | 368,953 | -0.16(-4.18%) |
Nov 04, 2022 | 3.880 | 4.030 | 3.714 | 3.830 | 886,276 | -0.04(-1.03%) |
Nov 03, 2022 | 4.500 | 4.600 | 3.250 | 3.870 | 3,494,277 | -0.59(-13.23%) |
Nov 02, 2022 | 4.850 | 4.910 | 4.440 | 4.460 | 306,774 | -0.44(-8.98%) |
Nov 01, 2022 | 4.710 | 4.960 | 4.620 | 4.900 | 256,022 | +0.31(+6.75%) |
Oct 31, 2022 | 4.400 | 4.680 | 4.400 | 4.590 | 332,824 | +0.19(+4.32%) |
Oct 28, 2022 | 4.340 | 4.452 | 4.200 | 4.400 | 271,110 | +0.07(+1.62%) |
Oct 27, 2022 | 4.510 | 4.598 | 4.120 | 4.330 | 182,690 | +0.00(+0.00%) |
Oct 26, 2022 | 4.350 | 4.680 | 4.165 | 4.330 | 374,955 | +0.15(+3.59%) |
Oct 25, 2022 | 3.820 | 4.470 | 3.805 | 4.180 | 426,007 | +0.36(+9.42%) |
Oct 24, 2022 | 3.550 | 3.860 | 3.352 | 3.820 | 348,844 | +0.21(+5.82%) |
Oct 21, 2022 | 3.970 | 3.970 | 3.580 | 3.610 | 242,384 | -0.33(-8.38%) |
Oct 20, 2022 | 3.430 | 3.990 | 3.330 | 3.940 | 709,968 | +0.53(+15.54%) |
Oct 19, 2022 | 3.750 | 3.770 | 3.370 | 3.410 | 350,260 | -0.30(-8.09%) |
Oct 18, 2022 | 4.100 | 4.160 | 3.640 | 3.710 | 638,379 | -0.33(-8.17%) |
Oct 17, 2022 | 4.300 | 4.510 | 3.961 | 4.040 | 565,373 | -0.26(-6.05%) |
Oct 14, 2022 | 5.200 | 5.420 | 4.290 | 4.300 | 625,267 | -0.90(-17.31%) |
Oct 13, 2022 | 5.420 | 5.730 | 4.960 | 5.200 | 432,803 | -0.40(-7.14%) |
Oct 12, 2022 | 5.630 | 5.739 | 4.680 | 5.600 | 867,425 | -0.05(-0.88%) |
Oct 11, 2022 | 4.910 | 5.800 | 4.900 | 5.650 | 1,412,959 | +0.70(+14.14%) |
Oct 10, 2022 | 4.380 | 5.050 | 3.950 | 4.950 | 1,317,040 | +0.54(+12.24%) |
Oct 07, 2022 | 3.500 | 4.870 | 3.500 | 4.410 | 4,541,056 | +0.89(+25.28%) |
Oct 06, 2022 | 3.200 | 3.790 | 3.200 | 3.520 | 1,115,469 | +0.31(+9.66%) |
Oct 05, 2022 | 3.490 | 3.630 | 3.180 | 3.210 | 1,128,634 | -0.20(-5.87%) |
Oct 04, 2022 | 3.500 | 3.960 | 3.380 | 3.410 | 604,391 | +0.13(+3.96%) |
Oct 03, 2022 | 3.100 | 3.340 | 3.010 | 3.280 | 474,165 | +0.24(+7.89%) |
Sep 30, 2022 | 2.950 | 3.090 | 2.950 | 3.040 | 48,332 | +0.08(+2.70%) |
Sep 29, 2022 | 3.040 | 3.080 | 2.905 | 2.960 | 73,507 | -0.12(-3.90%) |
Sep 28, 2022 | 3.000 | 3.240 | 2.940 | 3.080 | 144,228 | +0.08(+2.67%) |
Sep 27, 2022 | 2.790 | 3.390 | 2.790 | 3.000 | 78,308 | +0.21(+7.53%) |
Sep 26, 2022 | 2.990 | 3.020 | 2.700 | 2.790 | 83,379 | -0.24(-7.92%) |
Sep 23, 2022 | 3.230 | 3.290 | 2.960 | 3.030 | 69,398 | -0.22(-6.77%) |
Sep 22, 2022 | 3.580 | 3.580 | 3.200 | 3.250 | 119,632 | -0.33(-9.22%) |
Sep 21, 2022 | 3.710 | 3.792 | 3.530 | 3.580 | 92,602 | -0.14(-3.76%) |
Sep 20, 2022 | 3.780 | 3.850 | 3.620 | 3.720 | 92,623 | -0.14(-3.63%) |
Sep 19, 2022 | 3.900 | 3.950 | 3.770 | 3.860 | 69,932 | -0.14(-3.50%) |
Sep 16, 2022 | 4.000 | 4.070 | 3.770 | 4.000 | 95,209 | -0.07(-1.72%) |
Sep 15, 2022 | 4.100 | 4.230 | 3.800 | 4.070 | 141,174 | +0.34(+9.12%) |
Sep 14, 2022 | 3.840 | 3.896 | 3.700 | 3.730 | 74,798 | -0.12(-3.12%) |
Sep 13, 2022 | 3.860 | 3.872 | 3.720 | 3.850 | 61,141 | -0.09(-2.28%) |
Sep 12, 2022 | 3.950 | 3.970 | 3.719 | 3.940 | 62,933 | +0.02(+0.51%) |
Sep 09, 2022 | 3.820 | 4.080 | 3.820 | 3.920 | 92,081 | +0.07(+1.82%) |
Sep 08, 2022 | 3.700 | 3.850 | 3.700 | 3.850 | 37,395 | +0.09(+2.39%) |
Sep 07, 2022 | 3.730 | 3.850 | 3.650 | 3.760 | 38,577 | +0.03(+0.80%) |
Sep 06, 2022 | 3.650 | 3.870 | 3.550 | 3.730 | 151,221 | +0.16(+4.48%) |
Sep 02, 2022 | 3.520 | 3.725 | 3.440 | 3.570 | 96,470 | +0.09(+2.59%) |
Sep 01, 2022 | 3.680 | 3.680 | 3.350 | 3.480 | 138,522 | -0.16(-4.40%) |
Aug 31, 2022 | 3.840 | 3.920 | 3.620 | 3.640 | 105,421 | -0.19(-4.96%) |
Aug 30, 2022 | 4.080 | 4.080 | 3.770 | 3.830 | 106,390 | -0.25(-6.13%) |
Aug 29, 2022 | 4.000 | 4.250 | 4.000 | 4.080 | 75,257 | +0.00(+0.00%) |
Aug 26, 2022 | 4.480 | 4.480 | 4.050 | 4.080 | 71,575 | -0.43(-9.53%) |
Aug 25, 2022 | 4.370 | 4.670 | 4.300 | 4.510 | 149,201 | +0.15(+3.44%) |
Aug 24, 2022 | 4.230 | 4.380 | 4.050 | 4.360 | 129,856 | +0.26(+6.34%) |
Aug 23, 2022 | 4.010 | 4.233 | 4.000 | 4.100 | 61,682 | +0.09(+2.24%) |
Aug 22, 2022 | 4.030 | 4.110 | 3.880 | 4.010 | 96,325 | -0.04(-0.99%) |
Aug 19, 2022 | 4.370 | 4.410 | 4.020 | 4.050 | 131,477 | -0.31(-7.11%) |
Aug 18, 2022 | 4.610 | 4.610 | 4.230 | 4.360 | 111,531 | -0.24(-5.22%) |
Aug 17, 2022 | 4.790 | 4.810 | 4.500 | 4.600 | 79,975 | -0.17(-3.56%) |
Aug 16, 2022 | 4.580 | 4.830 | 4.460 | 4.770 | 172,944 | +0.12(+2.58%) |
Aug 15, 2022 | 4.500 | 4.732 | 4.260 | 4.650 | 135,011 | +0.22(+4.97%) |
Aug 12, 2022 | 4.620 | 4.990 | 4.380 | 4.430 | 340,110 | -0.23(-4.94%) |
Aug 11, 2022 | 3.970 | 5.290 | 3.970 | 4.660 | 1,479,239 | +0.50(+12.02%) |
Aug 10, 2022 | 4.100 | 4.210 | 3.900 | 4.160 | 267,212 | +0.21(+5.32%) |
Aug 09, 2022 | 4.000 | 4.034 | 3.880 | 3.950 | 163,606 | -0.07(-1.74%) |
Aug 08, 2022 | 4.250 | 4.390 | 3.970 | 4.020 | 349,394 | -0.18(-4.29%) |
Aug 05, 2022 | 4.200 | 4.420 | 4.100 | 4.200 | 488,075 | -0.06(-1.41%) |
Aug 04, 2022 | 4.260 | 4.800 | 4.250 | 4.260 | 994,647 | +0.25(+6.23%) |
Aug 03, 2022 | 3.950 | 4.200 | 3.950 | 4.010 | 426,752 | +0.10(+2.56%) |
Aug 02, 2022 | 3.900 | 4.200 | 3.831 | 3.910 | 131,227 | +0.01(+0.26%) |
Aug 01, 2022 | 3.900 | 4.070 | 3.810 | 3.900 | 36,148 | -0.06(-1.52%) |
Jul 29, 2022 | 4.090 | 4.185 | 3.910 | 3.960 | 99,188 | -0.18(-4.35%) |
Jul 28, 2022 | 3.910 | 4.270 | 3.910 | 4.140 | 112,339 | +0.23(+5.88%) |
Jul 27, 2022 | 4.000 | 4.110 | 3.850 | 3.910 | 84,654 | -0.09(-2.25%) |
Jul 26, 2022 | 4.240 | 4.240 | 3.985 | 4.000 | 56,112 | -0.29(-6.76%) |
Jul 25, 2022 | 4.770 | 4.770 | 4.270 | 4.290 | 84,908 | -0.55(-11.36%) |
Jul 22, 2022 | 5.140 | 5.140 | 4.790 | 4.840 | 55,419 | -0.26(-5.10%) |
Jul 21, 2022 | 5.120 | 5.150 | 4.960 | 5.100 | 59,296 | +0.02(+0.39%) |
Jul 20, 2022 | 4.900 | 5.150 | 4.869 | 5.080 | 120,549 | +0.22(+4.53%) |
Jul 19, 2022 | 4.720 | 4.910 | 4.700 | 4.860 | 78,106 | +0.16(+3.40%) |
Jul 18, 2022 | 5.000 | 5.000 | 4.650 | 4.700 | 54,846 | -0.15(-3.09%) |
Jul 15, 2022 | 4.760 | 5.090 | 4.730 | 4.850 | 188,359 | +0.09(+1.89%) |
Jul 14, 2022 | 5.000 | 5.002 | 4.750 | 4.760 | 105,433 | -0.29(-5.74%) |
Jul 13, 2022 | 5.330 | 5.530 | 5.000 | 5.050 | 134,232 | -0.41(-7.51%) |
Jul 12, 2022 | 5.470 | 5.740 | 5.140 | 5.460 | 447,682 | -0.10(-1.80%) |
Jul 11, 2022 | 5.630 | 6.130 | 5.510 | 5.560 | 363,408 | +0.07(+1.28%) |
Jul 08, 2022 | 4.440 | 5.630 | 4.400 | 5.490 | 560,423 | +0.97(+21.46%) |
Jul 07, 2022 | 3.840 | 4.840 | 3.800 | 4.520 | 298,193 | +0.72(+18.95%) |
Jul 06, 2022 | 3.970 | 4.180 | 3.750 | 3.800 | 192,554 | -0.28(-6.86%) |
Jul 05, 2022 | 3.760 | 4.550 | 3.700 | 4.080 | 474,859 | -0.71(-14.82%) |
Jul 01, 2022 | 5.045 | 5.125 | 4.625 | 4.790 | 113,255 | -0.41(-7.88%) |
Jun 30, 2022 | 5.018 | 5.200 | 4.688 | 5.200 | 89,063 | +0.20(+4.00%) |
Jun 29, 2022 | 4.808 | 5.330 | 4.500 | 5.000 | 92,403 | +0.39(+8.58%) |
Jun 28, 2022 | 4.388 | 5.093 | 4.388 | 4.605 | 112,620 | +0.03(+0.60%) |
Jun 27, 2022 | 4.350 | 4.750 | 4.350 | 4.577 | 56,577 | +0.33(+7.71%) |
Jun 24, 2022 | 4.643 | 4.875 | 4.250 | 4.250 | 68,454 | -0.42(-8.94%) |
Jun 23, 2022 | 4.250 | 4.747 | 4.075 | 4.668 | 102,907 | +0.35(+8.11%) |
Jun 22, 2022 | 4.375 | 4.500 | 4.003 | 4.317 | 64,447 | +0.13(+3.04%) |
Jun 21, 2022 | 4.037 | 4.375 | 4.000 | 4.190 | 129,568 | +0.19(+4.75%) |
Jun 17, 2022 | 4.062 | 4.250 | 3.788 | 4.000 | 63,683 | +0.10(+2.43%) |
Jun 16, 2022 | 4.050 | 4.050 | 3.788 | 3.905 | 43,529 | -0.14(-3.40%) |
Jun 15, 2022 | 3.875 | 4.375 | 3.800 | 4.043 | 96,918 | +0.16(+4.05%) |
Jun 14, 2022 | 4.013 | 4.117 | 3.850 | 3.885 | 52,825 | -0.10(-2.51%) |
Jun 13, 2022 | 4.250 | 4.362 | 3.850 | 3.985 | 62,731 | -0.26(-6.18%) |
Jun 10, 2022 | 4.237 | 4.572 | 4.000 | 4.247 | 91,722 | -0.00(-0.06%) |
Jun 09, 2022 | 4.250 | 4.625 | 3.940 | 4.250 | 136,623 | +0.00(+0.00%) |
Jun 08, 2022 | 4.245 | 4.400 | 3.917 | 4.250 | 39,278 | +0.33(+8.49%) |
Jun 07, 2022 | 4.000 | 4.085 | 3.862 | 3.917 | 29,926 | -0.02(-0.63%) |
Jun 06, 2022 | 4.025 | 4.082 | 3.850 | 3.942 | 20,293 | -0.04(-1.07%) |
Jun 03, 2022 | 4.000 | 4.025 | 3.875 | 3.985 | 28,290 | +0.11(+2.84%) |
Jun 02, 2022 | 4.075 | 4.100 | 3.862 | 3.875 | 34,581 | -0.00(-0.06%) |