Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.510 | 5.860 | 5.495 | 5.810 | 3,573,453 | +0.26(+4.68%) |
Apr 27, 2023 | 5.530 | 5.640 | 5.490 | 5.550 | 2,647,648 | +0.05(+0.91%) |
Apr 26, 2023 | 5.710 | 5.770 | 5.460 | 5.500 | 5,739,056 | -0.26(-4.51%) |
Apr 25, 2023 | 5.910 | 5.970 | 5.760 | 5.760 | 2,230,555 | -0.22(-3.68%) |
Apr 24, 2023 | 5.970 | 6.075 | 5.950 | 5.980 | 1,805,899 | -0.01(-0.17%) |
Apr 21, 2023 | 6.040 | 6.060 | 5.940 | 5.990 | 2,381,670 | -0.06(-0.99%) |
Apr 20, 2023 | 6.160 | 6.175 | 6.020 | 6.050 | 3,140,784 | -0.15(-2.42%) |
Apr 19, 2023 | 6.190 | 6.250 | 6.140 | 6.200 | 3,938,061 | +0.02(+0.32%) |
Apr 18, 2023 | 6.200 | 6.290 | 6.165 | 6.180 | 4,146,702 | +0.00(+0.00%) |
Apr 17, 2023 | 6.110 | 6.200 | 6.050 | 6.180 | 3,179,549 | +0.04(+0.65%) |
Apr 14, 2023 | 5.990 | 6.170 | 5.960 | 6.140 | 5,983,565 | +0.22(+3.72%) |
Apr 13, 2023 | 5.880 | 6.000 | 5.880 | 5.920 | 4,498,247 | +0.05(+0.85%) |
Apr 12, 2023 | 5.790 | 5.935 | 5.790 | 5.870 | 5,510,082 | +0.09(+1.56%) |
Apr 11, 2023 | 5.600 | 5.840 | 5.600 | 5.780 | 4,805,133 | +0.22(+3.96%) |
Apr 10, 2023 | 5.380 | 5.585 | 5.375 | 5.560 | 4,687,249 | +0.17(+3.15%) |
Apr 06, 2023 | 5.160 | 5.395 | 5.120 | 5.390 | 4,495,261 | +0.23(+4.46%) |
Apr 05, 2023 | 4.970 | 5.190 | 4.970 | 5.160 | 3,846,754 | +0.11(+2.18%) |
Apr 04, 2023 | 5.120 | 5.155 | 4.970 | 5.050 | 4,586,575 | -0.04(-0.79%) |
Apr 03, 2023 | 5.040 | 5.160 | 4.995 | 5.090 | 4,448,219 | +0.07(+1.39%) |
Mar 31, 2023 | 5.020 | 5.030 | 4.950 | 5.020 | 3,479,013 | +0.04(+0.80%) |
Mar 30, 2023 | 5.020 | 5.050 | 4.940 | 4.980 | 1,239,235 | -0.03(-0.60%) |
Mar 29, 2023 | 5.020 | 5.040 | 4.960 | 5.010 | 2,011,903 | +0.05(+1.01%) |
Mar 28, 2023 | 4.930 | 5.060 | 4.930 | 4.960 | 2,281,010 | -0.01(-0.20%) |
Mar 27, 2023 | 4.860 | 5.000 | 4.840 | 4.970 | 2,605,134 | +0.22(+4.63%) |
Mar 24, 2023 | 4.680 | 4.780 | 4.615 | 4.750 | 3,322,735 | -0.01(-0.21%) |
Mar 23, 2023 | 4.950 | 4.985 | 4.750 | 4.760 | 5,094,004 | -0.18(-3.64%) |
Mar 22, 2023 | 5.070 | 5.080 | 4.930 | 4.940 | 3,291,934 | -0.13(-2.56%) |
Mar 21, 2023 | 5.110 | 5.160 | 5.050 | 5.070 | 3,237,421 | +0.10(+2.01%) |
Mar 20, 2023 | 4.920 | 5.070 | 4.870 | 4.970 | 4,554,350 | +0.13(+2.69%) |
Mar 17, 2023 | 4.960 | 5.065 | 4.795 | 4.840 | 10,971,139 | -0.19(-3.78%) |
Mar 16, 2023 | 4.900 | 5.065 | 4.720 | 5.030 | 4,931,264 | +0.02(+0.40%) |
Mar 15, 2023 | 5.070 | 5.120 | 4.920 | 5.010 | 6,196,424 | -0.28(-5.29%) |
Mar 14, 2023 | 5.380 | 5.530 | 5.290 | 5.290 | 4,709,433 | +0.07(+1.34%) |
Mar 13, 2023 | 5.580 | 5.586 | 5.220 | 5.220 | 7,625,021 | -0.51(-8.90%) |
Mar 10, 2023 | 5.890 | 5.965 | 5.675 | 5.730 | 5,999,686 | -0.19(-3.21%) |
Mar 09, 2023 | 6.100 | 6.180 | 5.890 | 5.920 | 4,849,227 | -0.21(-3.43%) |
Mar 08, 2023 | 6.050 | 6.165 | 6.030 | 6.130 | 4,157,156 | +0.11(+1.83%) |
Mar 07, 2023 | 6.130 | 6.155 | 6.000 | 6.020 | 5,158,258 | -0.13(-2.11%) |
Mar 06, 2023 | 6.230 | 6.280 | 6.125 | 6.150 | 5,981,969 | -0.09(-1.44%) |
Mar 03, 2023 | 6.200 | 6.300 | 6.180 | 6.240 | 3,078,334 | +0.03(+0.48%) |
Mar 02, 2023 | 6.070 | 6.290 | 6.060 | 6.210 | 4,451,152 | +0.14(+2.31%) |
Mar 01, 2023 | 6.250 | 6.275 | 6.030 | 6.070 | 2,933,137 | -0.16(-2.57%) |
Feb 28, 2023 | 6.220 | 6.350 | 6.220 | 6.230 | 5,157,978 | -0.01(-0.16%) |
Feb 27, 2023 | 6.220 | 6.390 | 6.220 | 6.240 | 2,547,361 | -0.02(-0.32%) |
Feb 24, 2023 | 6.100 | 6.260 | 6.090 | 6.260 | 4,458,019 | +0.09(+1.46%) |
Feb 23, 2023 | 6.030 | 6.270 | 6.030 | 6.170 | 3,592,945 | +0.17(+2.83%) |
Feb 22, 2023 | 6.030 | 6.200 | 5.950 | 6.000 | 4,974,070 | -0.09(-1.48%) |
Feb 21, 2023 | 6.150 | 6.260 | 6.020 | 6.090 | 4,964,940 | -0.15(-2.40%) |
Feb 17, 2023 | 6.170 | 6.285 | 6.170 | 6.240 | 3,336,527 | +0.03(+0.48%) |
Feb 16, 2023 | 6.350 | 6.360 | 6.160 | 6.210 | 3,669,310 | -0.19(-2.97%) |
Feb 15, 2023 | 6.220 | 6.400 | 6.200 | 6.400 | 3,243,707 | +0.16(+2.56%) |
Feb 14, 2023 | 6.040 | 6.270 | 6.020 | 6.240 | 5,385,610 | +0.17(+2.80%) |
Feb 13, 2023 | 5.910 | 6.110 | 5.910 | 6.070 | 4,814,606 | +0.15(+2.53%) |
Feb 10, 2023 | 5.630 | 5.935 | 5.600 | 5.920 | 5,648,472 | +0.30(+5.34%) |
Feb 09, 2023 | 5.630 | 5.755 | 5.620 | 5.620 | 3,067,282 | -0.02(-0.35%) |
Feb 08, 2023 | 5.430 | 5.690 | 5.410 | 5.640 | 2,976,912 | +0.19(+3.49%) |
Feb 07, 2023 | 5.690 | 5.705 | 5.270 | 5.450 | 4,220,239 | -0.24(-4.22%) |
Feb 06, 2023 | 5.730 | 5.750 | 5.630 | 5.690 | 2,366,184 | -0.06(-1.04%) |
Feb 03, 2023 | 5.690 | 5.765 | 5.660 | 5.750 | 2,848,304 | +0.04(+0.70%) |
Feb 02, 2023 | 5.700 | 5.815 | 5.620 | 5.710 | 3,952,511 | -0.01(-0.17%) |
Feb 01, 2023 | 5.490 | 5.780 | 5.480 | 5.720 | 4,257,043 | +0.20(+3.62%) |
Jan 31, 2023 | 5.360 | 5.520 | 5.350 | 5.520 | 2,923,995 | +0.16(+2.99%) |
Jan 30, 2023 | 5.440 | 5.490 | 5.350 | 5.360 | 1,827,932 | -0.13(-2.37%) |
Jan 27, 2023 | 5.510 | 5.555 | 5.470 | 5.490 | 1,627,402 | -0.05(-0.90%) |
Jan 26, 2023 | 5.500 | 5.550 | 5.490 | 5.540 | 1,900,450 | +0.05(+0.91%) |
Jan 25, 2023 | 5.440 | 5.490 | 5.410 | 5.490 | 1,741,148 | +0.05(+0.92%) |
Jan 24, 2023 | 5.410 | 5.445 | 5.365 | 5.440 | 1,869,182 | +0.01(+0.18%) |
Jan 23, 2023 | 5.400 | 5.470 | 5.400 | 5.430 | 3,944,694 | +0.02(+0.37%) |
Jan 20, 2023 | 5.350 | 5.410 | 5.310 | 5.410 | 4,022,342 | +0.09(+1.69%) |
Jan 19, 2023 | 5.260 | 5.320 | 5.205 | 5.320 | 2,566,041 | +0.04(+0.76%) |
Jan 18, 2023 | 5.330 | 5.360 | 5.270 | 5.280 | 2,020,844 | -0.04(-0.75%) |
Jan 17, 2023 | 5.350 | 5.369 | 5.310 | 5.320 | 1,942,672 | -0.02(-0.37%) |
Jan 13, 2023 | 5.270 | 5.360 | 5.240 | 5.340 | 2,402,217 | +0.06(+1.14%) |
Jan 12, 2023 | 5.280 | 5.300 | 5.260 | 5.280 | 3,571,611 | +0.01(+0.19%) |
Jan 11, 2023 | 5.170 | 5.300 | 5.170 | 5.270 | 2,625,268 | +0.09(+1.74%) |
Jan 10, 2023 | 5.070 | 5.200 | 5.040 | 5.180 | 3,290,169 | +0.11(+2.17%) |
Jan 09, 2023 | 5.210 | 5.230 | 5.050 | 5.070 | 3,988,508 | -0.16(-3.06%) |
Jan 06, 2023 | 5.270 | 5.300 | 5.210 | 5.230 | 3,616,195 | -0.03(-0.57%) |
Jan 05, 2023 | 5.220 | 5.260 | 5.150 | 5.260 | 2,788,116 | +0.05(+0.96%) |
Jan 04, 2023 | 5.270 | 5.310 | 5.200 | 5.210 | 3,995,485 | -0.02(-0.38%) |
Jan 03, 2023 | 5.310 | 5.355 | 5.180 | 5.230 | 3,819,251 | -0.06(-1.13%) |
Dec 30, 2022 | 5.240 | 5.300 | 5.240 | 5.290 | 2,186,601 | +0.00(+0.00%) |
Dec 29, 2022 | 5.260 | 5.300 | 5.210 | 5.290 | 1,938,616 | +0.07(+1.34%) |
Dec 28, 2022 | 5.280 | 5.285 | 5.210 | 5.220 | 1,947,455 | -0.05(-0.95%) |
Dec 27, 2022 | 5.270 | 5.295 | 5.240 | 5.270 | 1,382,326 | +0.00(+0.00%) |
Dec 23, 2022 | 5.220 | 5.280 | 5.220 | 5.270 | 1,344,444 | +0.06(+1.15%) |
Dec 22, 2022 | 5.280 | 5.290 | 5.120 | 5.210 | 3,377,704 | -0.08(-1.51%) |
Dec 21, 2022 | 5.200 | 5.365 | 5.200 | 5.290 | 5,867,088 | +0.10(+1.93%) |
Dec 20, 2022 | 5.130 | 5.198 | 5.090 | 5.190 | 4,035,055 | +0.11(+2.17%) |
Dec 19, 2022 | 5.090 | 5.120 | 5.060 | 5.080 | 2,529,823 | -0.02(-0.39%) |
Dec 16, 2022 | 4.980 | 5.130 | 4.930 | 5.100 | 9,642,415 | +0.05(+0.99%) |
Dec 15, 2022 | 5.060 | 5.075 | 5.005 | 5.050 | 3,354,874 | -0.05(-0.98%) |
Dec 14, 2022 | 5.110 | 5.190 | 5.065 | 5.100 | 3,465,165 | +0.00(+0.00%) |
Dec 13, 2022 | 5.140 | 5.190 | 5.100 | 5.100 | 4,119,271 | +0.04(+0.79%) |
Dec 12, 2022 | 4.960 | 5.060 | 4.940 | 5.060 | 2,350,403 | +0.10(+2.02%) |
Dec 09, 2022 | 4.980 | 5.060 | 4.960 | 4.960 | 2,102,552 | -0.06(-1.20%) |
Dec 08, 2022 | 5.030 | 5.050 | 4.970 | 5.020 | 2,181,148 | +0.02(+0.40%) |
Dec 07, 2022 | 4.980 | 5.050 | 4.930 | 5.000 | 2,026,069 | +0.00(+0.00%) |
Dec 06, 2022 | 4.950 | 5.015 | 4.920 | 5.000 | 2,333,894 | +0.04(+0.81%) |
Dec 05, 2022 | 5.100 | 5.105 | 4.945 | 4.960 | 2,302,422 | -0.18(-3.50%) |
Dec 02, 2022 | 5.020 | 5.140 | 4.995 | 5.140 | 2,914,610 | +0.08(+1.58%) |
Dec 01, 2022 | 4.960 | 5.070 | 4.960 | 5.060 | 2,497,603 | +0.03(+0.60%) |
Nov 30, 2022 | 4.880 | 5.040 | 4.810 | 5.030 | 4,861,934 | +0.13(+2.65%) |
Nov 29, 2022 | 4.890 | 4.960 | 4.860 | 4.900 | 2,231,907 | +0.03(+0.62%) |
Nov 28, 2022 | 4.890 | 4.910 | 4.840 | 4.870 | 2,312,148 | -0.04(-0.81%) |
Nov 25, 2022 | 4.880 | 4.960 | 4.880 | 4.910 | 1,199,161 | +0.02(+0.41%) |
Nov 23, 2022 | 4.750 | 4.890 | 4.740 | 4.890 | 2,248,107 | +0.12(+2.52%) |
Nov 22, 2022 | 4.740 | 4.790 | 4.720 | 4.770 | 2,436,312 | +0.04(+0.85%) |
Nov 21, 2022 | 4.700 | 4.730 | 4.680 | 4.730 | 1,981,061 | +0.03(+0.64%) |
Nov 18, 2022 | 4.760 | 4.780 | 4.685 | 4.700 | 2,360,091 | +0.01(+0.21%) |
Nov 17, 2022 | 4.650 | 4.690 | 4.620 | 4.690 | 1,755,115 | -0.01(-0.21%) |
Nov 16, 2022 | 4.740 | 4.770 | 4.670 | 4.700 | 1,999,522 | -0.07(-1.47%) |
Nov 15, 2022 | 4.740 | 4.770 | 4.705 | 4.770 | 2,084,557 | +0.08(+1.71%) |
Nov 14, 2022 | 4.690 | 4.760 | 4.690 | 4.690 | 4,052,190 | -0.04(-0.85%) |
Nov 11, 2022 | 4.640 | 4.790 | 4.640 | 4.730 | 3,272,126 | +0.13(+2.83%) |
Nov 10, 2022 | 4.610 | 4.700 | 4.550 | 4.600 | 4,073,514 | +0.12(+2.68%) |
Nov 09, 2022 | 4.520 | 4.610 | 4.480 | 4.480 | 2,259,282 | -0.11(-2.40%) |
Nov 08, 2022 | 4.660 | 4.700 | 4.570 | 4.590 | 3,157,933 | -0.03(-0.65%) |
Nov 07, 2022 | 4.600 | 4.680 | 4.580 | 4.620 | 2,731,078 | +0.06(+1.32%) |
Nov 04, 2022 | 4.610 | 4.620 | 4.525 | 4.560 | 4,583,307 | +0.02(+0.44%) |
Nov 03, 2022 | 4.670 | 4.670 | 4.520 | 4.540 | 2,558,348 | -0.21(-4.42%) |
Nov 02, 2022 | 4.690 | 4.750 | 5,617,272 | +0.06(+1.28%) | ||
Nov 01, 2022 | 4.720 | 4.720 | 4.640 | 4.690 | 2,703,065 | +0.02(+0.43%) |
Oct 31, 2022 | 4.750 | 4.750 | 4.640 | 4.670 | 2,960,014 | -0.04(-0.85%) |
Oct 28, 2022 | 4.640 | 4.710 | 4.620 | 4.710 | 2,824,999 | +0.11(+2.39%) |
Oct 27, 2022 | 4.590 | 4.685 | 4.570 | 4.600 | 2,385,283 | +0.03(+0.66%) |
Oct 26, 2022 | 4.520 | 4.640 | 4.515 | 4.570 | 3,290,486 | +0.07(+1.56%) |
Oct 25, 2022 | 4.460 | 4.520 | 4.450 | 4.500 | 3,441,109 | +0.04(+0.90%) |
Oct 24, 2022 | 4.440 | 4.500 | 4.440 | 4.460 | 2,730,069 | +0.01(+0.22%) |
Oct 21, 2022 | 4.400 | 4.460 | 4.375 | 4.450 | 3,217,650 | +0.09(+2.06%) |
Oct 20, 2022 | 4.420 | 4.435 | 4.320 | 4.360 | 1,936,074 | -0.06(-1.36%) |
Oct 19, 2022 | 4.370 | 4.470 | 4.350 | 4.420 | 2,304,689 | +0.04(+0.91%) |
Oct 18, 2022 | 4.400 | 4.460 | 4.350 | 4.380 | 3,043,180 | +0.05(+1.15%) |
Oct 17, 2022 | 4.300 | 4.330 | 4.240 | 4.330 | 3,878,232 | +0.12(+2.85%) |
Oct 14, 2022 | 4.260 | 4.290 | 4.185 | 4.210 | 3,392,951 | -0.01(-0.24%) |
Oct 13, 2022 | 4.060 | 4.270 | 4.032 | 4.220 | 4,937,549 | +0.14(+3.43%) |
Oct 12, 2022 | 4.080 | 4.130 | 4.035 | 4.080 | 2,960,905 | -0.02(-0.49%) |
Oct 11, 2022 | 3.970 | 4.140 | 3.970 | 4.100 | 4,252,229 | +0.10(+2.50%) |
Oct 10, 2022 | 3.980 | 4.125 | 3.960 | 4.000 | 4,726,709 | +0.07(+1.78%) |
Oct 07, 2022 | 3.930 | 4.000 | 3.925 | 3.930 | 3,428,629 | -0.04(-1.01%) |
Oct 06, 2022 | 3.900 | 4.000 | 3.900 | 3.970 | 3,190,910 | +0.02(+0.51%) |
Oct 05, 2022 | 3.830 | 3.950 | 3.830 | 3.950 | 4,002,498 | +0.04(+1.02%) |
Oct 04, 2022 | 3.790 | 3.930 | 3.765 | 3.910 | 4,395,467 | +0.18(+4.83%) |
Oct 03, 2022 | 3.580 | 3.770 | 3.510 | 3.730 | 4,115,652 | +0.23(+6.57%) |
Sep 30, 2022 | 3.570 | 3.590 | 3.490 | 3.500 | 3,711,353 | -0.05(-1.41%) |
Sep 29, 2022 | 3.630 | 3.640 | 3.510 | 3.550 | 2,157,994 | -0.13(-3.53%) |
Sep 28, 2022 | 3.530 | 3.715 | 3.510 | 3.680 | 4,217,960 | +0.17(+4.84%) |
Sep 27, 2022 | 3.550 | 3.595 | 3.480 | 3.510 | 3,453,411 | +0.01(+0.29%) |
Sep 26, 2022 | 3.570 | 3.600 | 3.440 | 3.500 | 4,818,365 | -0.08(-2.23%) |
Sep 23, 2022 | 3.750 | 3.750 | 3.520 | 3.580 | 4,442,222 | -0.20(-5.29%) |
Sep 22, 2022 | 3.850 | 3.890 | 3.745 | 3.780 | 2,428,978 | -0.07(-1.82%) |
Sep 21, 2022 | 3.940 | 3.980 | 3.850 | 3.850 | 1,894,097 | -0.06(-1.53%) |
Sep 20, 2022 | 3.870 | 3.940 | 3.850 | 3.910 | 2,466,989 | +0.00(+0.00%) |
Sep 19, 2022 | 3.860 | 3.950 | 3.840 | 3.910 | 2,726,763 | +0.02(+0.51%) |
Sep 16, 2022 | 3.870 | 3.895 | 3.780 | 3.890 | 7,533,265 | +0.00(+0.00%) |
Sep 15, 2022 | 3.930 | 3.945 | 3.860 | 3.890 | 3,302,732 | -0.06(-1.52%) |
Sep 14, 2022 | 4.010 | 4.020 | 3.900 | 3.950 | 2,846,522 | -0.05(-1.25%) |
Sep 13, 2022 | 4.010 | 4.110 | 3.990 | 4.000 | 2,888,798 | -0.11(-2.68%) |
Sep 12, 2022 | 4.100 | 4.160 | 4.080 | 4.110 | 2,362,169 | +0.02(+0.49%) |
Sep 09, 2022 | 4.060 | 4.125 | 4.050 | 4.090 | 2,039,200 | +0.07(+1.74%) |
Sep 08, 2022 | 3.990 | 4.090 | 3.970 | 4.020 | 1,990,272 | +0.01(+0.25%) |
Sep 07, 2022 | 3.960 | 4.010 | 3.895 | 4.010 | 3,480,437 | +0.04(+1.01%) |
Sep 06, 2022 | 4.120 | 4.130 | 3.885 | 3.970 | 5,085,784 | -0.16(-3.87%) |
Sep 02, 2022 | 4.200 | 4.230 | 4.105 | 4.130 | 2,418,512 | -0.04(-0.96%) |
Sep 01, 2022 | 4.180 | 4.195 | 4.110 | 4.170 | 2,124,972 | -0.05(-1.18%) |
Aug 31, 2022 | 4.170 | 4.240 | 4.130 | 4.220 | 3,995,894 | +0.05(+1.20%) |
Aug 30, 2022 | 4.260 | 4.275 | 4.135 | 4.170 | 1,758,086 | -0.10(-2.34%) |
Aug 29, 2022 | 4.310 | 4.320 | 4.255 | 4.270 | 2,227,720 | -0.08(-1.84%) |
Aug 26, 2022 | 4.430 | 4.470 | 4.330 | 4.350 | 2,260,602 | -0.09(-2.03%) |
Aug 25, 2022 | 4.340 | 4.450 | 4.330 | 4.440 | 2,309,184 | +0.09(+2.07%) |
Aug 24, 2022 | 4.340 | 4.390 | 4.325 | 4.350 | 1,386,624 | -0.02(-0.46%) |
Aug 23, 2022 | 4.310 | 4.385 | 4.300 | 4.370 | 2,252,902 | +0.05(+1.16%) |
Aug 22, 2022 | 4.250 | 4.345 | 4.220 | 4.320 | 3,345,150 | +0.03(+0.70%) |
Aug 19, 2022 | 4.380 | 4.390 | 4.285 | 4.290 | 2,879,706 | -0.11(-2.50%) |
Aug 18, 2022 | 4.400 | 4.425 | 4.300 | 4.400 | 2,714,075 | -0.01(-0.23%) |
Aug 17, 2022 | 4.360 | 4.430 | 4.340 | 4.410 | 3,290,049 | +0.00(+0.00%) |
Aug 16, 2022 | 4.240 | 4.480 | 4.210 | 4.410 | 3,801,577 | +0.14(+3.28%) |
Aug 15, 2022 | 4.370 | 4.370 | 4.191 | 4.270 | 3,898,216 | -0.14(-3.17%) |
Aug 12, 2022 | 4.410 | 4.430 | 4.340 | 4.410 | 2,262,207 | +0.03(+0.68%) |
Aug 11, 2022 | 4.400 | 4.435 | 4.360 | 4.380 | 3,428,159 | +0.00(+0.00%) |
Aug 10, 2022 | 4.380 | 4.420 | 4.360 | 4.380 | 3,606,141 | +0.03(+0.69%) |
Aug 09, 2022 | 4.270 | 4.360 | 4.250 | 4.350 | 4,754,522 | +0.09(+2.11%) |
Aug 08, 2022 | 4.200 | 4.290 | 4.200 | 4.260 | 2,393,764 | +0.04(+0.95%) |
Aug 05, 2022 | 4.160 | 4.258 | 4.160 | 4.220 | 2,323,059 | +0.03(+0.72%) |
Aug 04, 2022 | 4.220 | 4.235 | 4.130 | 4.190 | 3,708,063 | -0.05(-1.18%) |
Aug 03, 2022 | 4.220 | 4.290 | 4.160 | 4.240 | 4,769,426 | +0.06(+1.44%) |
Aug 02, 2022 | 4.190 | 4.270 | 4.140 | 4.180 | 2,684,778 | +0.02(+0.48%) |
Aug 01, 2022 | 4.170 | 4.210 | 4.070 | 4.160 | 3,832,772 | -0.09(-2.12%) |
Jul 29, 2022 | 4.160 | 4.250 | 4.150 | 4.250 | 2,684,831 | +0.08(+1.92%) |
Jul 28, 2022 | 4.200 | 4.215 | 4.080 | 4.170 | 1,704,324 | -0.02(-0.48%) |
Jul 27, 2022 | 4.100 | 4.200 | 4.090 | 4.190 | 2,441,741 | +0.11(+2.70%) |
Jul 26, 2022 | 4.030 | 4.110 | 4.020 | 4.080 | 2,433,375 | +0.05(+1.24%) |
Jul 25, 2022 | 3.950 | 4.030 | 3.925 | 4.030 | 2,009,903 | +0.10(+2.54%) |
Jul 22, 2022 | 4.050 | 4.085 | 3.880 | 3.930 | 2,631,748 | -0.07(-1.75%) |
Jul 21, 2022 | 4.060 | 4.080 | 3.940 | 4.000 | 2,817,339 | -0.09(-2.20%) |
Jul 20, 2022 | 4.060 | 4.120 | 4.010 | 4.090 | 2,890,833 | +0.00(+0.00%) |
Jul 19, 2022 | 4.020 | 4.110 | 4.010 | 4.090 | 2,981,218 | +0.13(+3.28%) |
Jul 18, 2022 | 4.000 | 4.055 | 3.940 | 3.960 | 2,254,307 | -0.01(-0.25%) |
Jul 15, 2022 | 3.980 | 4.005 | 3.880 | 3.970 | 2,790,042 | +0.11(+2.85%) |
Jul 14, 2022 | 3.880 | 3.920 | 3.810 | 3.860 | 3,396,972 | -0.11(-2.77%) |
Jul 13, 2022 | 3.810 | 3.990 | 3.800 | 3.970 | 3,204,935 | +0.13(+3.39%) |
Jul 12, 2022 | 3.720 | 3.905 | 3.680 | 3.840 | 3,084,710 | +0.12(+3.23%) |
Jul 11, 2022 | 3.640 | 3.755 | 3.610 | 3.720 | 3,642,635 | +0.06(+1.64%) |
Jul 08, 2022 | 3.600 | 3.690 | 3.580 | 3.660 | 2,620,625 | +0.08(+2.23%) |
Jul 07, 2022 | 3.600 | 3.690 | 3.580 | 3.580 | 2,213,470 | -0.01(-0.28%) |
Jul 06, 2022 | 3.560 | 3.620 | 3.495 | 3.590 | 3,225,754 | -0.01(-0.28%) |
Jul 05, 2022 | 3.520 | 3.600 | 3.495 | 3.600 | 4,231,277 | -0.04(-1.10%) |
Jul 01, 2022 | 3.480 | 3.655 | 3.460 | 3.640 | 3,504,356 | +0.11(+3.12%) |
Jun 30, 2022 | 3.490 | 3.600 | 3.450 | 3.530 | 3,008,226 | +0.01(+0.28%) |
Jun 29, 2022 | 3.600 | 3.600 | 3.510 | 3.520 | 1,833,362 | -0.06(-1.68%) |
Jun 28, 2022 | 3.630 | 3.730 | 3.580 | 3.580 | 3,726,457 | -0.08(-2.19%) |
Jun 27, 2022 | 3.610 | 3.660 | 3.570 | 3.660 | 1,894,014 | +0.07(+1.95%) |
Jun 24, 2022 | 3.480 | 3.640 | 3.480 | 3.590 | 3,216,113 | +0.11(+3.16%) |
Jun 23, 2022 | 3.510 | 3.540 | 3.430 | 3.480 | 3,268,230 | -0.04(-1.14%) |
Jun 22, 2022 | 3.480 | 3.550 | 3.470 | 3.520 | 3,357,767 | -0.04(-1.12%) |
Jun 21, 2022 | 3.580 | 3.620 | 3.500 | 3.560 | 3,104,449 | +0.09(+2.59%) |
Jun 17, 2022 | 3.580 | 3.600 | 3.460 | 3.470 | 5,883,667 | -0.09(-2.53%) |
Jun 16, 2022 | 3.700 | 3.715 | 3.544 | 3.560 | 3,770,371 | -0.21(-5.57%) |
Jun 15, 2022 | 3.780 | 3.820 | 3.680 | 3.770 | 4,251,921 | +0.07(+1.89%) |
Jun 14, 2022 | 3.660 | 3.730 | 3.650 | 3.700 | 3,561,095 | +0.04(+1.09%) |
Jun 13, 2022 | 3.850 | 3.870 | 3.660 | 3.660 | 4,736,653 | -0.28(-7.11%) |
Jun 10, 2022 | 3.890 | 3.965 | 3.840 | 3.940 | 4,160,009 | +0.02(+0.51%) |
Jun 09, 2022 | 4.040 | 4.065 | 3.920 | 3.920 | 3,293,973 | -0.13(-3.21%) |
Jun 08, 2022 | 4.050 | 4.105 | 4.040 | 4.050 | 2,514,010 | -0.05(-1.22%) |
Jun 07, 2022 | 4.080 | 4.110 | 4.035 | 4.100 | 2,122,917 | +0.02(+0.49%) |
Jun 06, 2022 | 4.000 | 4.100 | 4.000 | 4.080 | 2,876,556 | +0.09(+2.26%) |
Jun 03, 2022 | 4.020 | 4.070 | 3.960 | 3.990 | 2,408,467 | -0.09(-2.21%) |
Jun 02, 2022 | 4.040 | 4.090 | 4.020 | 4.080 | 1,867,430 | +0.03(+0.74%) |
Jun 01, 2022 | 4.090 | 4.100 | 3.950 | 4.050 | 2,310,412 | +0.00(+0.00%) |
May 31, 2022 | 4.040 | 4.109 | 4.040 | 4.050 | 4,050,753 | -0.04(-0.98%) |
May 27, 2022 | 4.090 | 4.160 | 4.050 | 4.090 | 2,564,410 | -0.01(-0.24%) |
May 26, 2022 | 3.980 | 4.110 | 3.980 | 4.100 | 2,639,139 | +0.12(+3.02%) |
May 25, 2022 | 3.890 | 4.040 | 3.890 | 3.980 | 2,251,182 | +0.04(+1.02%) |
May 24, 2022 | 3.940 | 3.960 | 3.825 | 3.940 | 3,961,452 | +0.00(+0.00%) |
May 23, 2022 | 3.940 | 4.050 | 3.930 | 3.940 | 4,703,521 | +0.02(+0.51%) |
May 20, 2022 | 4.000 | 4.015 | 3.810 | 3.920 | 3,679,890 | -0.04(-1.01%) |
May 19, 2022 | 3.940 | 4.025 | 3.900 | 3.960 | 4,493,814 | -0.04(-1.00%) |
May 18, 2022 | 4.060 | 4.130 | 3.980 | 4.000 | 4,247,835 | -0.07(-1.72%) |
May 17, 2022 | 4.000 | 4.080 | 3.990 | 4.070 | 2,173,192 | +0.13(+3.30%) |
May 16, 2022 | 3.920 | 4.000 | 3.900 | 3.940 | 2,770,845 | +0.00(+0.00%) |
May 13, 2022 | 3.840 | 3.980 | 3.830 | 3.940 | 3,425,505 | +0.12(+3.14%) |
May 12, 2022 | 3.810 | 3.850 | 3.740 | 3.820 | 4,038,781 | -0.02(-0.52%) |
May 11, 2022 | 3.870 | 3.990 | 3.820 | 3.840 | 4,100,029 | +0.00(+0.00%) |
May 10, 2022 | 3.980 | 4.010 | 3.755 | 3.840 | 5,165,039 | -0.11(-2.78%) |
May 09, 2022 | 3.980 | 4.050 | 3.915 | 3.950 | 4,012,197 | -0.10(-2.47%) |
May 06, 2022 | 3.990 | 4.070 | 3.960 | 4.050 | 2,741,893 | +0.02(+0.50%) |
May 05, 2022 | 4.050 | 4.150 | 3.980 | 4.030 | 3,726,428 | -0.09(-2.18%) |
May 04, 2022 | 3.980 | 4.125 | 3.840 | 4.120 | 5,742,017 | +0.12(+3.00%) |
May 03, 2022 | 3.900 | 4.090 | 3.880 | 4.000 | 7,328,268 | +0.29(+7.82%) |