Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.787 | 4.825 | 4.730 | 4.777 | 9,501,155 | -0.02(-0.39%) |
Apr 27, 2023 | 4.739 | 4.806 | 4.664 | 4.796 | 10,148,625 | +0.07(+1.40%) |
Apr 26, 2023 | 4.806 | 4.834 | 4.730 | 4.730 | 11,399,621 | -0.02(-0.40%) |
Apr 25, 2023 | 4.711 | 4.768 | 4.645 | 4.749 | 11,007,954 | +0.00(+0.00%) |
Apr 24, 2023 | 4.692 | 4.758 | 4.654 | 4.749 | 10,991,523 | +0.06(+1.21%) |
Apr 21, 2023 | 4.749 | 4.768 | 4.645 | 4.692 | 15,029,875 | -0.11(-2.36%) |
Apr 20, 2023 | 4.806 | 4.848 | 4.787 | 4.806 | 12,970,273 | +0.03(+0.59%) |
Apr 19, 2023 | 4.777 | 4.858 | 4.768 | 4.777 | 11,307,031 | -0.12(-2.51%) |
Apr 18, 2023 | 4.919 | 5.023 | 4.886 | 4.900 | 10,833,185 | +0.02(+0.39%) |
Apr 17, 2023 | 4.995 | 5.014 | 4.872 | 4.881 | 13,748,577 | -0.17(-3.37%) |
Apr 14, 2023 | 4.929 | 5.071 | 4.881 | 5.052 | 21,631,444 | +0.02(+0.38%) |
Apr 13, 2023 | 4.967 | 5.061 | 4.957 | 5.033 | 20,360,230 | +0.15(+3.10%) |
Apr 12, 2023 | 4.967 | 5.004 | 4.844 | 4.881 | 14,286,187 | +0.02(+0.39%) |
Apr 11, 2023 | 4.806 | 4.900 | 4.768 | 4.862 | 15,303,054 | +0.15(+3.21%) |
Apr 10, 2023 | 4.683 | 4.730 | 4.626 | 4.711 | 10,747,707 | -0.06(-1.19%) |
Apr 06, 2023 | 4.711 | 4.777 | 4.664 | 4.768 | 12,788,712 | -0.01(-0.20%) |
Apr 05, 2023 | 4.825 | 4.834 | 4.645 | 4.777 | 17,775,026 | -0.02(-0.39%) |
Apr 04, 2023 | 4.512 | 4.825 | 4.489 | 4.796 | 25,466,524 | +0.29(+6.51%) |
Apr 03, 2023 | 4.475 | 4.588 | 4.409 | 4.503 | 17,432,466 | +0.05(+1.06%) |
Mar 31, 2023 | 4.503 | 4.531 | 4.418 | 4.456 | 14,540,903 | -0.04(-0.84%) |
Mar 30, 2023 | 4.494 | 4.503 | 4.413 | 4.494 | 15,810,024 | +0.03(+0.64%) |
Mar 29, 2023 | 4.314 | 4.512 | 4.304 | 4.465 | 24,426,570 | +0.12(+2.83%) |
Mar 28, 2023 | 4.181 | 4.361 | 4.129 | 4.342 | 26,024,906 | +0.16(+3.85%) |
Mar 27, 2023 | 4.002 | 4.191 | 3.992 | 4.181 | 18,058,662 | +0.06(+1.38%) |
Mar 24, 2023 | 4.058 | 4.162 | 4.011 | 4.125 | 14,286,270 | +0.09(+2.11%) |
Mar 23, 2023 | 4.021 | 4.068 | 3.954 | 4.039 | 14,700,273 | +0.08(+1.91%) |
Mar 22, 2023 | 3.926 | 4.021 | 3.869 | 3.964 | 20,271,212 | +0.04(+0.96%) |
Mar 21, 2023 | 3.973 | 3.983 | 3.869 | 3.926 | 18,358,268 | -0.11(-2.81%) |
Mar 20, 2023 | 3.945 | 4.049 | 3.898 | 4.039 | 23,479,016 | +0.13(+3.39%) |
Mar 17, 2023 | 3.680 | 3.926 | 3.633 | 3.907 | 42,911,916 | +0.28(+7.83%) |
Mar 16, 2023 | 3.623 | 3.633 | 3.500 | 3.623 | 20,728,556 | +0.01(+0.26%) |
Mar 15, 2023 | 3.670 | 3.713 | 3.538 | 3.614 | 18,534,674 | +0.00(+0.00%) |
Mar 14, 2023 | 3.595 | 3.623 | 3.529 | 3.614 | 11,885,492 | +0.03(+0.79%) |
Mar 13, 2023 | 3.491 | 3.633 | 3.453 | 3.585 | 33,421,186 | +0.27(+8.29%) |
Mar 10, 2023 | 3.302 | 3.441 | 3.292 | 3.311 | 16,219,822 | +0.08(+2.34%) |
Mar 09, 2023 | 3.302 | 3.330 | 3.216 | 3.235 | 7,590,365 | -0.04(-1.16%) |
Mar 08, 2023 | 3.330 | 3.368 | 3.254 | 3.273 | 10,699,437 | -0.03(-0.86%) |
Mar 07, 2023 | 3.425 | 3.434 | 3.278 | 3.302 | 15,405,043 | -0.10(-3.02%) |
Mar 06, 2023 | 3.451 | 3.483 | 3.386 | 3.404 | 9,685,333 | -0.07(-2.13%) |
Mar 03, 2023 | 3.506 | 3.516 | 3.451 | 3.479 | 9,162,516 | +0.02(+0.54%) |
Mar 02, 2023 | 3.441 | 3.469 | 3.418 | 3.460 | 12,133,809 | -0.02(-0.53%) |
Mar 01, 2023 | 3.460 | 3.525 | 3.423 | 3.479 | 14,878,041 | +0.08(+2.46%) |
Feb 28, 2023 | 3.377 | 3.441 | 3.349 | 3.395 | 12,159,755 | +0.03(+0.83%) |
Feb 27, 2023 | 3.377 | 3.414 | 3.358 | 3.367 | 11,089,080 | +0.01(+0.28%) |
Feb 24, 2023 | 3.349 | 3.377 | 3.312 | 3.358 | 15,301,313 | -0.05(-1.36%) |
Feb 23, 2023 | 3.451 | 3.465 | 3.367 | 3.404 | 16,990,258 | -0.03(-0.81%) |
Feb 22, 2023 | 3.488 | 3.511 | 3.396 | 3.432 | 22,138,522 | -0.08(-2.37%) |
Feb 21, 2023 | 3.543 | 3.608 | 3.506 | 3.516 | 14,301,866 | -0.06(-1.81%) |
Feb 17, 2023 | 3.608 | 3.608 | 3.488 | 3.581 | 21,862,500 | -0.06(-1.78%) |
Feb 16, 2023 | 3.683 | 3.688 | 3.497 | 3.646 | 25,678,914 | +0.00(+0.00%) |
Feb 15, 2023 | 3.775 | 3.775 | 3.618 | 3.646 | 19,284,058 | -0.20(-5.30%) |
Feb 14, 2023 | 3.859 | 3.905 | 3.785 | 3.850 | 12,462,514 | -0.03(-0.72%) |
Feb 13, 2023 | 3.877 | 3.915 | 3.822 | 3.877 | 10,719,557 | -0.01(-0.24%) |
Feb 10, 2023 | 3.952 | 3.970 | 3.840 | 3.887 | 15,626,129 | -0.06(-1.41%) |
Feb 09, 2023 | 4.081 | 4.100 | 3.924 | 3.942 | 11,937,603 | -0.07(-1.85%) |
Feb 08, 2023 | 4.091 | 4.100 | 4.007 | 4.017 | 10,064,116 | -0.05(-1.14%) |
Feb 07, 2023 | 4.063 | 4.119 | 3.998 | 4.063 | 10,914,032 | +0.03(+0.69%) |
Feb 06, 2023 | 4.054 | 4.091 | 4.003 | 4.035 | 15,276,635 | -0.03(-0.68%) |
Feb 03, 2023 | 4.128 | 4.165 | 4.035 | 4.063 | 19,371,816 | -0.20(-4.78%) |
Feb 02, 2023 | 4.425 | 4.453 | 4.230 | 4.267 | 14,484,830 | -0.13(-2.95%) |
Feb 01, 2023 | 4.286 | 4.434 | 4.248 | 4.397 | 16,739,127 | +0.09(+2.16%) |
Jan 31, 2023 | 4.267 | 4.313 | 4.231 | 4.304 | 14,130,094 | +0.01(+0.22%) |
Jan 30, 2023 | 4.388 | 4.425 | 4.295 | 4.295 | 13,448,253 | -0.15(-3.34%) |
Jan 27, 2023 | 4.462 | 4.471 | 4.378 | 4.443 | 11,664,083 | -0.06(-1.24%) |
Jan 26, 2023 | 4.508 | 4.545 | 4.425 | 4.499 | 11,510,037 | -0.03(-0.61%) |
Jan 25, 2023 | 4.434 | 4.536 | 4.415 | 4.527 | 13,054,949 | +0.06(+1.24%) |
Jan 24, 2023 | 4.378 | 4.471 | 4.174 | 4.471 | 16,646,165 | +0.07(+1.69%) |
Jan 23, 2023 | 4.350 | 4.402 | 4.304 | 4.397 | 14,958,462 | +0.02(+0.42%) |
Jan 20, 2023 | 4.323 | 4.403 | 4.295 | 4.378 | 11,819,560 | +0.03(+0.64%) |
Jan 19, 2023 | 4.202 | 4.369 | 4.165 | 4.350 | 15,305,638 | +0.12(+2.85%) |
Jan 18, 2023 | 4.350 | 4.388 | 4.230 | 4.230 | 11,858,628 | -0.05(-1.08%) |
Jan 17, 2023 | 4.397 | 4.406 | 4.253 | 4.276 | 14,693,668 | -0.12(-2.74%) |
Jan 13, 2023 | 4.323 | 4.434 | 4.304 | 4.397 | 17,917,922 | +0.07(+1.72%) |
Jan 12, 2023 | 4.332 | 4.350 | 4.221 | 4.323 | 18,443,960 | +0.09(+2.19%) |
Jan 11, 2023 | 4.286 | 4.313 | 4.221 | 4.230 | 14,119,897 | -0.05(-1.08%) |
Jan 10, 2023 | 4.202 | 4.286 | 4.174 | 4.276 | 29,820,952 | +0.08(+1.99%) |
Jan 09, 2023 | 4.295 | 4.313 | 4.184 | 4.193 | 14,403,632 | -0.05(-1.09%) |
Jan 06, 2023 | 4.146 | 4.258 | 4.081 | 4.239 | 21,347,980 | +0.12(+2.93%) |
Jan 05, 2023 | 4.119 | 4.133 | 4.049 | 4.119 | 19,169,486 | -0.08(-1.99%) |
Jan 04, 2023 | 4.044 | 4.230 | 4.026 | 4.202 | 29,609,162 | +0.24(+6.09%) |
Jan 03, 2023 | 3.850 | 4.054 | 3.850 | 3.961 | 17,512,820 | +0.17(+4.40%) |
Dec 30, 2022 | 3.831 | 3.836 | 3.748 | 3.794 | 7,314,716 | -0.05(-1.21%) |
Dec 29, 2022 | 3.822 | 3.877 | 3.822 | 3.840 | 8,201,316 | +0.04(+0.98%) |
Dec 28, 2022 | 3.896 | 3.924 | 3.775 | 3.803 | 9,825,238 | -0.13(-3.30%) |
Dec 27, 2022 | 3.887 | 3.979 | 3.859 | 3.933 | 11,787,945 | +0.06(+1.68%) |
Dec 23, 2022 | 3.859 | 3.915 | 3.785 | 3.868 | 9,031,681 | +0.02(+0.48%) |
Dec 22, 2022 | 3.868 | 3.868 | 3.748 | 3.850 | 12,408,684 | -0.06(-1.66%) |
Dec 21, 2022 | 3.933 | 3.947 | 3.896 | 3.915 | 11,158,041 | +0.03(+0.72%) |
Dec 20, 2022 | 3.812 | 3.924 | 3.803 | 3.887 | 13,579,188 | +0.15(+3.97%) |
Dec 19, 2022 | 3.822 | 3.840 | 3.729 | 3.738 | 10,180,771 | -0.06(-1.47%) |
Dec 16, 2022 | 3.785 | 3.840 | 3.738 | 3.794 | 25,086,396 | +0.02(+0.49%) |
Dec 15, 2022 | 3.868 | 3.891 | 3.766 | 3.775 | 19,339,368 | -0.19(-4.68%) |
Dec 14, 2022 | 4.007 | 4.026 | 3.887 | 3.961 | 14,379,869 | -0.06(-1.61%) |
Dec 13, 2022 | 4.091 | 4.160 | 3.970 | 4.026 | 15,763,421 | +0.08(+2.12%) |
Dec 12, 2022 | 3.877 | 3.942 | 3.822 | 3.942 | 16,723,356 | +0.04(+0.95%) |
Dec 09, 2022 | 3.942 | 4.063 | 3.905 | 3.905 | 12,673,417 | -0.05(-1.17%) |
Dec 08, 2022 | 3.961 | 4.017 | 3.896 | 3.952 | 16,103,451 | +0.02(+0.47%) |
Dec 07, 2022 | 3.887 | 4.035 | 3.887 | 3.933 | 16,024,484 | +0.08(+2.17%) |
Dec 06, 2022 | 3.933 | 3.970 | 3.812 | 3.850 | 14,601,381 | -0.06(-1.43%) |
Dec 05, 2022 | 3.989 | 4.035 | 3.887 | 3.905 | 17,526,842 | -0.12(-3.00%) |
Dec 02, 2022 | 3.989 | 4.063 | 3.933 | 4.026 | 14,490,911 | -0.04(-0.91%) |
Dec 01, 2022 | 3.933 | 4.119 | 3.896 | 4.063 | 35,709,928 | +0.23(+6.05%) |
Nov 30, 2022 | 3.775 | 3.877 | 3.692 | 3.831 | 22,327,552 | +0.17(+4.56%) |
Nov 29, 2022 | 3.646 | 3.714 | 3.609 | 3.664 | 14,682,533 | +0.06(+1.77%) |
Nov 28, 2022 | 3.773 | 3.773 | 3.582 | 3.600 | 15,733,190 | -0.15(-4.13%) |
Nov 25, 2022 | 3.837 | 3.860 | 3.746 | 3.755 | 8,337,676 | -0.05(-1.44%) |
Nov 23, 2022 | 3.800 | 3.837 | 3.728 | 3.810 | 18,384,280 | -0.04(-0.95%) |
Nov 22, 2022 | 3.737 | 3.901 | 3.737 | 3.846 | 17,627,246 | +0.15(+4.20%) |
Nov 21, 2022 | 3.737 | 3.737 | 3.636 | 3.691 | 14,589,486 | -0.05(-1.22%) |
Nov 18, 2022 | 3.728 | 3.755 | 3.664 | 3.737 | 15,392,217 | +0.02(+0.49%) |
Nov 17, 2022 | 3.691 | 3.746 | 3.646 | 3.718 | 16,204,925 | -0.05(-1.21%) |
Nov 16, 2022 | 3.764 | 3.844 | 3.750 | 3.764 | 16,033,511 | -0.04(-0.96%) |
Nov 15, 2022 | 3.892 | 3.919 | 3.764 | 3.800 | 29,428,110 | -0.05(-1.18%) |
Nov 14, 2022 | 3.873 | 3.937 | 3.828 | 3.846 | 19,258,316 | -0.08(-2.09%) |
Nov 11, 2022 | 3.873 | 3.937 | 3.782 | 3.928 | 30,839,904 | +0.07(+1.89%) |
Nov 10, 2022 | 3.901 | 4.065 | 3.691 | 3.855 | 35,644,576 | +0.15(+3.93%) |
Nov 09, 2022 | 3.773 | 3.896 | 3.700 | 3.709 | 25,558,352 | -0.10(-2.63%) |
Nov 08, 2022 | 3.545 | 3.855 | 3.518 | 3.810 | 46,673,240 | +0.26(+7.45%) |
Nov 07, 2022 | 3.554 | 3.600 | 3.482 | 3.545 | 17,865,858 | +0.03(+0.78%) |
Nov 04, 2022 | 3.226 | 3.554 | 3.226 | 3.518 | 44,477,452 | +0.44(+14.20%) |
Nov 03, 2022 | 3.172 | 3.199 | 3.071 | 3.080 | 21,784,444 | -0.12(-3.70%) |
Nov 02, 2022 | 3.418 | 3.451 | 3.181 | 3.199 | 22,615,782 | -0.20(-5.90%) |
Nov 01, 2022 | 3.409 | 3.463 | 3.390 | 3.399 | 12,414,686 | +0.09(+2.75%) |
Oct 31, 2022 | 3.290 | 3.354 | 3.263 | 3.308 | 11,161,769 | -0.03(-0.82%) |
Oct 28, 2022 | 3.299 | 3.345 | 3.263 | 3.336 | 15,306,922 | -0.02(-0.54%) |
Oct 27, 2022 | 3.390 | 3.454 | 3.336 | 3.354 | 15,827,958 | -0.04(-1.08%) |
Oct 26, 2022 | 3.327 | 3.454 | 3.326 | 3.390 | 20,227,862 | +0.10(+3.05%) |
Oct 25, 2022 | 3.235 | 3.313 | 3.235 | 3.290 | 14,915,021 | +0.06(+1.98%) |
Oct 24, 2022 | 3.217 | 3.235 | 3.163 | 3.226 | 14,659,358 | -0.04(-1.12%) |
Oct 21, 2022 | 3.108 | 3.299 | 3.099 | 3.263 | 20,537,882 | +0.15(+4.99%) |
Oct 20, 2022 | 3.035 | 3.199 | 3.035 | 3.108 | 21,916,520 | +0.06(+2.10%) |
Oct 19, 2022 | 3.062 | 3.094 | 3.008 | 3.044 | 18,199,882 | -0.08(-2.62%) |
Oct 18, 2022 | 3.144 | 3.181 | 3.062 | 3.126 | 19,095,988 | +0.01(+0.29%) |
Oct 17, 2022 | 3.153 | 3.176 | 3.094 | 3.117 | 15,749,334 | +0.06(+2.09%) |
Oct 14, 2022 | 3.199 | 3.222 | 3.044 | 3.053 | 16,502,544 | -0.18(-5.63%) |
Oct 13, 2022 | 3.208 | 3.245 | 3.035 | 3.235 | 26,631,604 | -0.08(-2.47%) |
Oct 12, 2022 | 3.317 | 3.409 | 3.263 | 3.317 | 14,611,531 | -0.01(-0.27%) |
Oct 11, 2022 | 3.345 | 3.409 | 3.263 | 3.327 | 17,287,140 | -0.02(-0.55%) |
Oct 10, 2022 | 3.363 | 3.482 | 3.322 | 3.345 | 12,413,913 | -0.06(-1.87%) |
Oct 07, 2022 | 3.472 | 3.536 | 3.399 | 3.409 | 20,095,036 | -0.15(-4.10%) |
Oct 06, 2022 | 3.545 | 3.609 | 3.472 | 3.554 | 19,436,910 | -0.03(-0.76%) |
Oct 05, 2022 | 3.545 | 3.582 | 3.454 | 3.582 | 23,689,118 | -0.07(-1.99%) |
Oct 04, 2022 | 3.682 | 3.709 | 3.609 | 3.655 | 23,482,926 | +0.05(+1.52%) |
Oct 03, 2022 | 3.509 | 3.627 | 3.500 | 3.600 | 24,657,882 | +0.17(+5.05%) |
Sep 30, 2022 | 3.308 | 3.507 | 3.249 | 3.427 | 30,346,050 | +0.15(+4.74%) |
Sep 29, 2022 | 3.172 | 3.299 | 3.172 | 3.272 | 21,881,626 | +0.06(+1.99%) |
Sep 28, 2022 | 3.071 | 3.254 | 3.026 | 3.208 | 31,757,758 | +0.22(+7.32%) |
Sep 27, 2022 | 3.044 | 3.117 | 2.980 | 2.989 | 18,140,052 | +0.03(+0.92%) |
Sep 26, 2022 | 2.980 | 3.067 | 2.898 | 2.962 | 22,638,316 | -0.05(-1.81%) |
Sep 23, 2022 | 3.117 | 3.126 | 2.962 | 3.017 | 20,243,030 | -0.22(-6.76%) |
Sep 22, 2022 | 3.245 | 3.322 | 3.181 | 3.235 | 19,926,112 | +0.01(+0.28%) |
Sep 21, 2022 | 3.217 | 3.345 | 3.163 | 3.226 | 23,334,156 | +0.03(+0.85%) |
Sep 20, 2022 | 3.235 | 3.263 | 3.172 | 3.199 | 16,968,844 | -0.12(-3.57%) |
Sep 19, 2022 | 2.998 | 3.345 | 2.953 | 3.317 | 44,128,124 | +0.32(+10.64%) |
Sep 16, 2022 | 2.962 | 3.090 | 2.889 | 2.998 | 24,090,826 | -0.01(-0.30%) |
Sep 15, 2022 | 3.044 | 3.126 | 2.971 | 3.008 | 15,932,055 | -0.07(-2.37%) |
Sep 14, 2022 | 3.108 | 3.181 | 3.080 | 3.080 | 9,185,296 | -0.02(-0.59%) |
Sep 13, 2022 | 3.108 | 3.190 | 3.080 | 3.099 | 10,775,340 | -0.15(-4.49%) |
Sep 12, 2022 | 3.290 | 3.317 | 3.217 | 3.245 | 14,320,783 | +0.01(+0.28%) |
Sep 09, 2022 | 3.208 | 3.254 | 3.153 | 3.235 | 10,093,266 | +0.09(+2.90%) |
Sep 08, 2022 | 3.080 | 3.153 | 3.053 | 3.144 | 11,709,244 | +0.03(+0.88%) |
Sep 07, 2022 | 2.998 | 3.144 | 2.939 | 3.117 | 14,837,397 | +0.12(+3.95%) |
Sep 06, 2022 | 3.035 | 3.128 | 2.971 | 2.998 | 12,213,813 | +0.01(+0.30%) |
Sep 02, 2022 | 2.916 | 3.062 | 2.894 | 2.989 | 18,109,470 | +0.15(+5.47%) |
Sep 01, 2022 | 2.926 | 2.935 | 2.816 | 2.834 | 16,177,689 | -0.15(-5.18%) |
Aug 31, 2022 | 2.998 | 3.071 | 2.985 | 2.989 | 17,275,560 | -0.02(-0.61%) |
Aug 30, 2022 | 3.108 | 3.117 | 2.989 | 3.008 | 16,300,320 | -0.08(-2.65%) |
Aug 29, 2022 | 3.099 | 3.172 | 3.062 | 3.090 | 14,545,307 | -0.03(-0.88%) |
Aug 26, 2022 | 3.336 | 3.354 | 3.080 | 3.117 | 20,222,106 | -0.23(-6.81%) |
Aug 25, 2022 | 3.354 | 3.363 | 3.281 | 3.345 | 12,144,740 | +0.03(+0.82%) |
Aug 24, 2022 | 3.199 | 3.317 | 3.153 | 3.317 | 19,678,744 | +0.10(+3.12%) |
Aug 23, 2022 | 3.181 | 3.317 | 3.163 | 3.217 | 12,479,659 | +0.05(+1.44%) |
Aug 22, 2022 | 3.144 | 3.226 | 3.122 | 3.172 | 14,546,417 | -0.04(-1.14%) |
Aug 19, 2022 | 3.153 | 3.226 | 3.080 | 3.208 | 36,771,052 | +0.03(+0.86%) |
Aug 18, 2022 | 3.071 | 3.190 | 3.062 | 3.181 | 18,439,696 | +0.09(+2.95%) |
Aug 17, 2022 | 3.190 | 3.199 | 3.076 | 3.090 | 18,678,602 | -0.07(-2.34%) |
Aug 16, 2022 | 3.137 | 3.182 | 3.101 | 3.164 | 10,791,225 | +0.01(+0.28%) |
Aug 15, 2022 | 3.128 | 3.173 | 3.101 | 3.155 | 12,755,180 | -0.06(-1.94%) |
Aug 12, 2022 | 3.164 | 3.262 | 3.164 | 3.217 | 11,365,226 | +0.07(+2.27%) |
Aug 11, 2022 | 3.182 | 3.244 | 3.137 | 3.146 | 18,997,522 | +0.01(+0.29%) |
Aug 10, 2022 | 3.110 | 3.208 | 3.092 | 3.137 | 18,156,472 | +0.05(+1.74%) |
Aug 09, 2022 | 3.128 | 3.146 | 3.012 | 3.083 | 12,566,334 | -0.02(-0.58%) |
Aug 08, 2022 | 3.056 | 3.181 | 3.030 | 3.101 | 17,426,284 | +0.11(+3.58%) |
Aug 05, 2022 | 3.039 | 3.039 | 2.931 | 2.994 | 26,919,798 | -0.12(-3.74%) |
Aug 04, 2022 | 3.039 | 3.173 | 2.998 | 3.110 | 19,559,040 | +0.13(+4.19%) |
Aug 03, 2022 | 3.083 | 3.092 | 2.922 | 2.985 | 19,930,604 | -0.08(-2.62%) |
Aug 02, 2022 | 3.101 | 3.208 | 3.065 | 3.065 | 23,028,370 | -0.02(-0.58%) |
Aug 01, 2022 | 3.047 | 3.128 | 3.047 | 3.083 | 14,174,363 | +0.04(+1.17%) |
Jul 29, 2022 | 3.047 | 3.092 | 2.940 | 3.047 | 23,461,242 | +0.04(+1.19%) |
Jul 28, 2022 | 2.922 | 3.012 | 2.846 | 3.012 | 38,773,460 | +0.13(+4.33%) |
Jul 27, 2022 | 2.806 | 2.896 | 2.766 | 2.887 | 20,803,776 | +0.11(+3.86%) |
Jul 26, 2022 | 2.806 | 2.855 | 2.753 | 2.779 | 23,730,184 | -0.02(-0.64%) |
Jul 25, 2022 | 2.922 | 2.922 | 2.761 | 2.797 | 26,109,192 | -0.11(-3.69%) |
Jul 22, 2022 | 2.958 | 3.074 | 2.896 | 2.904 | 27,556,182 | +0.00(+0.00%) |
Jul 21, 2022 | 2.878 | 2.949 | 2.833 | 2.904 | 21,001,580 | +0.03(+0.93%) |
Jul 20, 2022 | 2.931 | 2.967 | 2.869 | 2.878 | 17,435,022 | -0.05(-1.83%) |
Jul 19, 2022 | 2.913 | 2.976 | 2.869 | 2.931 | 22,372,554 | +0.06(+2.18%) |
Jul 18, 2022 | 2.824 | 2.913 | 2.797 | 2.869 | 29,778,660 | +0.11(+3.88%) |
Jul 15, 2022 | 2.851 | 2.851 | 2.681 | 2.761 | 22,890,440 | -0.04(-1.28%) |
Jul 14, 2022 | 2.878 | 2.878 | 2.717 | 2.797 | 34,758,120 | -0.20(-6.57%) |
Jul 13, 2022 | 2.878 | 3.083 | 2.878 | 2.994 | 21,543,710 | +0.08(+2.76%) |
Jul 12, 2022 | 2.967 | 3.003 | 2.869 | 2.913 | 14,566,216 | -0.06(-2.10%) |
Jul 11, 2022 | 2.958 | 3.056 | 2.922 | 2.976 | 11,927,280 | -0.02(-0.60%) |
Jul 08, 2022 | 3.021 | 3.056 | 2.940 | 2.994 | 19,270,254 | -0.04(-1.18%) |
Jul 07, 2022 | 3.003 | 3.101 | 2.976 | 3.030 | 19,300,926 | +0.04(+1.50%) |
Jul 06, 2022 | 3.021 | 3.030 | 2.878 | 2.985 | 23,642,824 | -0.01(-0.30%) |
Jul 05, 2022 | 3.208 | 3.235 | 2.909 | 2.994 | 34,655,092 | -0.31(-9.46%) |
Jul 01, 2022 | 3.173 | 3.329 | 3.128 | 3.307 | 20,189,442 | +0.11(+3.35%) |
Jun 30, 2022 | 3.316 | 3.342 | 3.173 | 3.199 | 21,099,290 | -0.15(-4.53%) |
Jun 29, 2022 | 3.432 | 3.432 | 3.280 | 3.351 | 19,604,206 | -0.05(-1.58%) |
Jun 28, 2022 | 3.673 | 3.700 | 3.396 | 3.405 | 28,433,618 | -0.26(-7.07%) |
Jun 27, 2022 | 3.610 | 3.664 | 3.530 | 3.664 | 17,935,944 | +0.09(+2.50%) |
Jun 24, 2022 | 3.548 | 3.593 | 3.423 | 3.575 | 24,813,862 | +0.03(+0.76%) |
Jun 23, 2022 | 3.727 | 3.749 | 3.530 | 3.548 | 28,732,618 | -0.19(-5.02%) |
Jun 22, 2022 | 3.762 | 3.870 | 3.709 | 3.736 | 19,919,718 | -0.02(-0.48%) |
Jun 21, 2022 | 3.628 | 3.838 | 3.619 | 3.753 | 28,337,204 | +0.09(+2.44%) |
Jun 17, 2022 | 3.682 | 3.767 | 3.588 | 3.664 | 108,744,640 | -0.04(-0.97%) |
Jun 16, 2022 | 3.628 | 3.758 | 3.539 | 3.700 | 50,060,460 | +0.01(+0.24%) |
Jun 15, 2022 | 3.691 | 3.798 | 3.561 | 3.691 | 46,048,308 | +0.04(+1.23%) |
Jun 14, 2022 | 3.807 | 3.807 | 3.566 | 3.646 | 42,347,308 | -0.14(-3.77%) |
Jun 13, 2022 | 3.941 | 3.995 | 3.780 | 3.789 | 45,516,528 | -0.26(-6.40%) |
Jun 10, 2022 | 3.789 | 4.084 | 3.736 | 4.048 | 18,346,482 | +0.19(+4.86%) |
Jun 09, 2022 | 3.986 | 3.995 | 3.861 | 3.861 | 18,951,548 | -0.16(-4.00%) |
Jun 08, 2022 | 4.013 | 4.057 | 3.959 | 4.022 | 14,607,479 | -0.01(-0.22%) |
Jun 07, 2022 | 3.977 | 4.035 | 3.950 | 4.030 | 8,499,223 | +0.03(+0.67%) |
Jun 06, 2022 | 4.120 | 4.120 | 3.950 | 4.004 | 15,388,554 | -0.06(-1.54%) |
Jun 03, 2022 | 4.138 | 4.187 | 4.039 | 4.066 | 20,910,508 | -0.13(-2.98%) |
Jun 02, 2022 | 4.013 | 4.227 | 4.013 | 4.191 | 16,039,002 | +0.23(+5.87%) |
Jun 01, 2022 | 4.039 | 4.048 | 3.914 | 3.959 | 12,810,351 | -0.00(-0.05%) |
May 31, 2022 | 3.987 | 4.075 | 3.908 | 3.961 | 17,344,850 | -0.04(-1.10%) |
May 27, 2022 | 4.093 | 4.111 | 3.989 | 4.005 | 12,397,048 | -0.04(-0.87%) |
May 26, 2022 | 4.014 | 4.082 | 3.979 | 4.040 | 16,151,048 | +0.01(+0.22%) |
May 25, 2022 | 3.987 | 4.084 | 3.957 | 4.031 | 21,078,606 | -0.04(-0.87%) |
May 24, 2022 | 3.970 | 4.093 | 3.952 | 4.067 | 16,419,985 | +0.10(+2.44%) |
May 23, 2022 | 4.049 | 4.084 | 3.926 | 3.970 | 9,087,001 | +0.01(+0.22%) |
May 20, 2022 | 4.005 | 4.045 | 3.866 | 3.961 | 17,260,958 | -0.01(-0.22%) |
May 19, 2022 | 3.882 | 4.014 | 3.855 | 3.970 | 25,660,352 | +0.18(+4.88%) |
May 18, 2022 | 3.794 | 3.864 | 3.723 | 3.785 | 22,851,220 | -0.06(-1.60%) |
May 17, 2022 | 3.838 | 3.899 | 3.767 | 3.847 | 18,097,668 | +0.08(+2.10%) |
May 16, 2022 | 3.653 | 3.811 | 3.653 | 3.767 | 21,382,532 | +0.11(+2.88%) |
May 13, 2022 | 3.547 | 3.671 | 3.450 | 3.662 | 36,728,172 | +0.09(+2.46%) |
May 12, 2022 | 3.723 | 3.732 | 3.468 | 3.574 | 33,132,590 | -0.23(-6.02%) |
May 11, 2022 | 4.031 | 4.080 | 3.750 | 3.803 | 34,081,268 | -0.22(-5.47%) |
May 10, 2022 | 4.084 | 4.111 | 3.919 | 4.023 | 29,777,012 | -0.02(-0.44%) |
May 09, 2022 | 4.199 | 4.234 | 4.005 | 4.040 | 25,190,496 | -0.29(-6.71%) |
May 06, 2022 | 4.366 | 4.392 | 4.278 | 4.331 | 17,692,178 | -0.07(-1.60%) |
May 05, 2022 | 4.586 | 4.586 | 4.313 | 4.401 | 23,577,812 | -0.16(-3.47%) |
May 04, 2022 | 4.445 | 4.568 | 4.375 | 4.560 | 18,936,508 | +0.11(+2.57%) |
May 03, 2022 | 4.401 | 4.516 | 4.375 | 4.445 | 17,511,728 | +0.06(+1.41%) |