Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.670 | 2.807 | 2.665 | 2.782 | 1,742,256 | +0.10(+3.83%) |
Apr 27, 2023 | 2.619 | 2.713 | 2.585 | 2.679 | 875,083 | +0.07(+2.62%) |
Apr 26, 2023 | 2.551 | 2.649 | 2.525 | 2.610 | 877,587 | +0.13(+5.17%) |
Apr 25, 2023 | 2.551 | 2.551 | 2.426 | 2.482 | 1,326,584 | -0.08(-3.01%) |
Apr 24, 2023 | 2.696 | 2.705 | 2.542 | 2.559 | 1,498,455 | -0.17(-6.27%) |
Apr 21, 2023 | 2.670 | 2.730 | 2.636 | 2.730 | 1,059,823 | -0.01(-0.31%) |
Apr 20, 2023 | 2.696 | 2.773 | 2.662 | 2.739 | 1,152,805 | +0.02(+0.63%) |
Apr 19, 2023 | 2.645 | 2.747 | 2.628 | 2.722 | 1,204,772 | +0.01(+0.32%) |
Apr 18, 2023 | 2.722 | 2.726 | 2.623 | 2.713 | 855,105 | +0.02(+0.63%) |
Apr 17, 2023 | 2.730 | 2.739 | 2.628 | 2.696 | 1,232,231 | +0.05(+1.94%) |
Apr 14, 2023 | 2.773 | 2.807 | 2.645 | 2.645 | 942,606 | -0.03(-0.96%) |
Apr 13, 2023 | 2.747 | 2.790 | 2.653 | 2.670 | 4,824,288 | -0.02(-0.64%) |
Apr 12, 2023 | 2.730 | 2.756 | 2.610 | 2.688 | 1,127,846 | -0.05(-1.87%) |
Apr 11, 2023 | 2.782 | 2.863 | 2.730 | 2.739 | 907,763 | +0.00(+0.00%) |
Apr 10, 2023 | 2.739 | 2.790 | 2.713 | 2.739 | 599,823 | -0.05(-1.84%) |
Apr 06, 2023 | 2.799 | 2.859 | 2.747 | 2.790 | 939,514 | +0.02(+0.62%) |
Apr 05, 2023 | 2.901 | 2.910 | 2.747 | 2.773 | 570,857 | -0.14(-4.71%) |
Apr 04, 2023 | 3.021 | 3.064 | 2.901 | 2.910 | 856,721 | -0.15(-4.76%) |
Apr 03, 2023 | 3.064 | 3.098 | 3.021 | 3.056 | 508,406 | -0.03(-1.11%) |
Mar 31, 2023 | 3.244 | 3.244 | 3.051 | 3.090 | 1,205,415 | -0.10(-3.22%) |
Mar 30, 2023 | 3.038 | 3.192 | 3.021 | 3.192 | 958,584 | +0.20(+6.57%) |
Mar 29, 2023 | 2.867 | 3.013 | 2.807 | 2.996 | 1,288,297 | +0.13(+4.48%) |
Mar 28, 2023 | 2.953 | 3.013 | 2.820 | 2.867 | 2,032,806 | -0.03(-1.18%) |
Mar 27, 2023 | 2.884 | 2.923 | 2.816 | 2.901 | 648,929 | -0.03(-0.88%) |
Mar 24, 2023 | 2.936 | 3.064 | 2.893 | 2.927 | 696,299 | -0.04(-1.44%) |
Mar 23, 2023 | 2.867 | 3.115 | 2.867 | 2.970 | 1,944,039 | +0.14(+4.83%) |
Mar 22, 2023 | 2.842 | 2.936 | 2.739 | 2.833 | 1,075,898 | -0.01(-0.30%) |
Mar 21, 2023 | 3.021 | 3.107 | 2.713 | 2.842 | 3,576,139 | -0.51(-15.31%) |
Mar 20, 2023 | 3.278 | 3.424 | 3.240 | 3.355 | 1,652,839 | +0.04(+1.29%) |
Mar 17, 2023 | 3.381 | 3.445 | 3.287 | 3.312 | 1,117,789 | -0.04(-1.28%) |
Mar 16, 2023 | 3.244 | 3.381 | 3.161 | 3.355 | 1,039,419 | +0.05(+1.55%) |
Mar 15, 2023 | 3.338 | 3.381 | 3.218 | 3.304 | 763,158 | -0.15(-4.46%) |
Mar 14, 2023 | 3.458 | 3.518 | 3.383 | 3.458 | 759,598 | -0.05(-1.46%) |
Mar 13, 2023 | 3.381 | 3.552 | 3.347 | 3.509 | 690,645 | +0.09(+2.76%) |
Mar 10, 2023 | 3.347 | 3.578 | 3.278 | 3.415 | 2,071,112 | +0.03(+0.76%) |
Mar 09, 2023 | 3.509 | 3.511 | 3.329 | 3.389 | 1,436,094 | -0.15(-4.12%) |
Mar 08, 2023 | 3.620 | 3.663 | 3.522 | 3.535 | 898,113 | -0.15(-3.95%) |
Mar 07, 2023 | 3.800 | 3.814 | 3.603 | 3.680 | 1,049,593 | -0.21(-5.49%) |
Mar 06, 2023 | 4.185 | 4.194 | 3.873 | 3.894 | 957,584 | -0.30(-7.14%) |
Mar 03, 2023 | 4.057 | 4.232 | 4.040 | 4.194 | 1,378,990 | +0.18(+4.48%) |
Mar 02, 2023 | 3.723 | 4.044 | 3.663 | 4.014 | 1,428,620 | +0.28(+7.57%) |
Mar 01, 2023 | 3.929 | 3.988 | 3.689 | 3.732 | 1,616,836 | +0.05(+1.40%) |
Feb 28, 2023 | 3.680 | 3.809 | 3.672 | 3.680 | 823,406 | -0.09(-2.49%) |
Feb 27, 2023 | 3.834 | 3.903 | 3.749 | 3.775 | 741,922 | +0.04(+1.15%) |
Feb 24, 2023 | 3.766 | 3.783 | 3.638 | 3.732 | 1,398,496 | -0.17(-4.39%) |
Feb 23, 2023 | 4.134 | 4.211 | 3.860 | 3.903 | 1,122,917 | -0.09(-2.15%) |
Feb 22, 2023 | 3.980 | 4.121 | 3.903 | 3.988 | 1,093,584 | +0.05(+1.30%) |
Feb 21, 2023 | 3.988 | 4.074 | 3.887 | 3.937 | 1,229,187 | -0.13(-3.16%) |
Feb 17, 2023 | 4.211 | 4.254 | 4.040 | 4.066 | 1,046,267 | -0.21(-5.00%) |
Feb 16, 2023 | 4.442 | 4.451 | 4.245 | 4.279 | 1,087,216 | -0.10(-2.34%) |
Feb 15, 2023 | 4.314 | 4.416 | 4.228 | 4.382 | 1,032,535 | -0.01(-0.19%) |
Feb 14, 2023 | 4.451 | 4.493 | 4.344 | 4.391 | 1,035,479 | -0.13(-2.84%) |
Feb 13, 2023 | 4.493 | 4.673 | 4.442 | 4.519 | 1,133,672 | +0.12(+2.72%) |
Feb 10, 2023 | 4.545 | 4.605 | 4.331 | 4.399 | 1,540,279 | -0.30(-6.38%) |
Feb 09, 2023 | 4.725 | 4.939 | 4.673 | 4.699 | 1,466,310 | +0.13(+2.81%) |
Feb 08, 2023 | 4.665 | 4.759 | 4.570 | 4.570 | 1,117,031 | -0.10(-2.20%) |
Feb 07, 2023 | 4.665 | 4.806 | 4.545 | 4.673 | 1,229,676 | +0.06(+1.30%) |
Feb 06, 2023 | 4.648 | 4.737 | 4.502 | 4.613 | 2,398,907 | -0.27(-5.60%) |
Feb 03, 2023 | 5.221 | 5.289 | 4.853 | 4.887 | 2,313,974 | -0.43(-8.05%) |
Feb 02, 2023 | 5.375 | 5.559 | 5.247 | 5.315 | 2,900,130 | -0.03(-0.48%) |
Feb 01, 2023 | 4.913 | 5.501 | 4.913 | 5.341 | 4,342,420 | +0.63(+13.45%) |
Jan 31, 2023 | 4.707 | 4.759 | 4.528 | 4.707 | 2,729,810 | -0.12(-2.48%) |
Jan 30, 2023 | 4.707 | 4.900 | 4.545 | 4.827 | 3,315,384 | -0.11(-2.25%) |
Jan 27, 2023 | 5.118 | 5.148 | 4.896 | 4.939 | 2,049,045 | -0.23(-4.47%) |
Jan 26, 2023 | 4.964 | 5.289 | 4.896 | 5.170 | 3,063,084 | +0.33(+6.71%) |
Jan 25, 2023 | 4.802 | 4.861 | 4.665 | 4.844 | 1,202,239 | -0.03(-0.70%) |
Jan 24, 2023 | 4.827 | 4.980 | 4.793 | 4.879 | 1,286,238 | -0.03(-0.70%) |
Jan 23, 2023 | 4.588 | 4.981 | 4.545 | 4.913 | 2,427,416 | +0.37(+8.10%) |
Jan 20, 2023 | 4.519 | 4.660 | 4.451 | 4.545 | 1,639,136 | +0.09(+1.92%) |
Jan 19, 2023 | 4.014 | 4.553 | 4.006 | 4.459 | 2,969,710 | +0.40(+9.92%) |
Jan 18, 2023 | 4.374 | 4.485 | 4.040 | 4.057 | 1,864,056 | -0.25(-5.77%) |
Jan 17, 2023 | 4.459 | 4.493 | 4.108 | 4.305 | 2,129,515 | -0.29(-6.33%) |
Jan 13, 2023 | 4.254 | 4.673 | 4.254 | 4.596 | 2,995,235 | +0.45(+10.95%) |
Jan 12, 2023 | 4.108 | 4.224 | 3.903 | 4.143 | 1,823,389 | -0.03(-0.62%) |
Jan 11, 2023 | 4.348 | 4.511 | 4.117 | 4.168 | 6,355,807 | -0.21(-4.70%) |
Jan 10, 2023 | 4.374 | 4.425 | 4.151 | 4.374 | 4,828,331 | +0.02(+0.39%) |
Jan 09, 2023 | 4.279 | 4.707 | 4.245 | 4.357 | 6,644,638 | +0.17(+4.09%) |
Jan 06, 2023 | 4.194 | 4.297 | 3.988 | 4.185 | 6,557,836 | -0.14(-3.17%) |
Jan 05, 2023 | 3.877 | 4.339 | 3.809 | 4.322 | 7,965,587 | +0.40(+10.26%) |
Jan 04, 2023 | 3.852 | 3.937 | 3.704 | 3.920 | 4,551,213 | +0.23(+6.26%) |
Jan 03, 2023 | 3.441 | 3.852 | 3.441 | 3.689 | 5,737,614 | +0.31(+9.11%) |
Dec 30, 2022 | 3.167 | 3.505 | 3.115 | 3.381 | 2,873,680 | +0.09(+2.86%) |
Dec 29, 2022 | 3.192 | 3.355 | 2.919 | 3.287 | 4,294,032 | +0.21(+6.67%) |
Dec 28, 2022 | 3.638 | 3.740 | 3.064 | 3.081 | 4,590,487 | -0.64(-17.24%) |
Dec 27, 2022 | 3.167 | 3.732 | 3.124 | 3.723 | 5,599,894 | +0.55(+17.25%) |
Dec 23, 2022 | 3.252 | 3.346 | 3.081 | 3.175 | 3,152,595 | -0.08(-2.37%) |
Dec 22, 2022 | 3.287 | 3.287 | 3.008 | 3.252 | 3,581,861 | -0.03(-1.04%) |
Dec 21, 2022 | 2.790 | 3.329 | 2.709 | 3.287 | 7,282,312 | +0.46(+16.36%) |
Dec 20, 2022 | 2.610 | 2.824 | 2.551 | 2.824 | 3,012,574 | +0.14(+5.10%) |
Dec 19, 2022 | 2.645 | 2.688 | 2.487 | 2.688 | 1,918,675 | +0.08(+2.95%) |
Dec 16, 2022 | 2.585 | 2.705 | 2.585 | 2.610 | 1,916,999 | +0.06(+2.35%) |
Dec 15, 2022 | 2.688 | 2.790 | 2.499 | 2.551 | 4,074,336 | -0.33(-11.31%) |
Dec 14, 2022 | 2.713 | 2.901 | 2.568 | 2.876 | 6,239,330 | +0.16(+5.99%) |
Dec 13, 2022 | 2.628 | 2.739 | 2.542 | 2.713 | 4,039,152 | +0.28(+11.62%) |
Dec 12, 2022 | 2.807 | 2.859 | 2.405 | 2.431 | 6,220,407 | -0.54(-18.16%) |
Dec 09, 2022 | 2.439 | 3.244 | 2.422 | 2.970 | 17,452,498 | +0.56(+23.49%) |
Dec 08, 2022 | 2.268 | 2.589 | 2.268 | 2.405 | 4,459,872 | +0.22(+10.20%) |
Dec 07, 2022 | 2.225 | 2.242 | 2.123 | 2.183 | 1,815,870 | -0.12(-5.20%) |
Dec 06, 2022 | 2.379 | 2.397 | 2.230 | 2.302 | 1,689,949 | -0.04(-1.82%) |
Dec 05, 2022 | 2.585 | 2.670 | 2.319 | 2.345 | 2,630,921 | -0.16(-6.48%) |
Dec 02, 2022 | 2.225 | 2.551 | 2.183 | 2.508 | 3,394,585 | +0.22(+9.74%) |
Dec 01, 2022 | 2.294 | 2.302 | 2.200 | 2.285 | 1,917,789 | -0.05(-2.20%) |
Nov 30, 2022 | 2.054 | 2.354 | 2.041 | 2.337 | 4,423,916 | +0.39(+19.74%) |
Nov 29, 2022 | 1.866 | 2.037 | 1.836 | 1.951 | 2,776,317 | +0.19(+10.68%) |
Nov 28, 2022 | 1.806 | 1.853 | 1.720 | 1.763 | 2,049,764 | -0.07(-3.74%) |
Nov 25, 2022 | 1.917 | 1.943 | 1.832 | 1.832 | 674,878 | -0.13(-6.55%) |
Nov 23, 2022 | 1.943 | 1.986 | 1.917 | 1.960 | 1,129,864 | +0.04(+2.23%) |
Nov 22, 2022 | 1.943 | 1.981 | 1.874 | 1.917 | 1,322,601 | -0.04(-2.18%) |
Nov 21, 2022 | 2.114 | 2.114 | 1.939 | 1.960 | 1,413,278 | -0.19(-8.77%) |
Nov 18, 2022 | 2.268 | 2.285 | 2.080 | 2.148 | 1,696,658 | -0.16(-7.04%) |
Nov 17, 2022 | 2.328 | 2.367 | 2.208 | 2.311 | 2,506,831 | -0.06(-2.53%) |
Nov 16, 2022 | 2.619 | 2.653 | 2.362 | 2.371 | 3,400,460 | -0.35(-12.89%) |
Nov 15, 2022 | 2.191 | 2.756 | 2.165 | 2.722 | 10,354,002 | +0.75(+38.26%) |
Nov 14, 2022 | 1.917 | 1.986 | 1.844 | 1.969 | 2,652,147 | +0.10(+5.50%) |
Nov 11, 2022 | 1.806 | 1.943 | 1.802 | 1.866 | 1,657,069 | +0.12(+6.86%) |
Nov 10, 2022 | 1.712 | 1.797 | 1.712 | 1.746 | 1,184,217 | +0.10(+6.25%) |
Nov 09, 2022 | 1.703 | 1.728 | 1.605 | 1.643 | 1,038,994 | -0.13(-7.25%) |
Nov 08, 2022 | 1.755 | 1.772 | 1.703 | 1.772 | 777,393 | -0.02(-0.96%) |
Nov 07, 2022 | 1.866 | 1.926 | 1.737 | 1.789 | 886,846 | -0.04(-2.34%) |
Nov 04, 2022 | 1.729 | 1.840 | 1.686 | 1.832 | 1,533,625 | +0.22(+13.83%) |
Nov 03, 2022 | 1.592 | 1.669 | 1.566 | 1.609 | 961,455 | -0.02(-1.05%) |
Nov 02, 2022 | 1.669 | 1.601 | 1.626 | 803,185 | -0.01(-0.52%) | |
Nov 01, 2022 | 1.686 | 1.746 | 1.635 | 1.635 | 933,205 | +0.03(+2.14%) |
Oct 31, 2022 | 1.506 | 1.609 | 1.506 | 1.601 | 656,513 | +0.04(+2.75%) |
Oct 28, 2022 | 1.558 | 1.626 | 1.523 | 1.558 | 809,331 | +0.00(+0.00%) |
Oct 27, 2022 | 1.669 | 1.669 | 1.558 | 1.558 | 975,258 | -0.13(-7.61%) |
Oct 26, 2022 | 1.532 | 1.729 | 1.515 | 1.686 | 2,006,964 | +0.15(+10.06%) |
Oct 25, 2022 | 1.515 | 1.642 | 1.515 | 1.532 | 1,573,464 | +0.03(+1.70%) |
Oct 24, 2022 | 1.498 | 1.541 | 1.404 | 1.506 | 2,103,116 | -0.08(-4.86%) |
Oct 21, 2022 | 1.609 | 1.635 | 1.523 | 1.583 | 1,320,882 | -0.02(-1.07%) |
Oct 20, 2022 | 1.626 | 1.712 | 1.601 | 1.601 | 1,583,584 | -0.02(-1.06%) |
Oct 19, 2022 | 1.720 | 1.733 | 1.618 | 1.618 | 1,110,995 | -0.16(-9.13%) |
Oct 18, 2022 | 1.849 | 1.874 | 1.737 | 1.780 | 583,739 | -0.01(-0.48%) |
Oct 17, 2022 | 1.755 | 1.823 | 1.746 | 1.789 | 890,173 | +0.09(+5.56%) |
Oct 14, 2022 | 1.815 | 1.832 | 1.695 | 1.695 | 1,069,456 | -0.12(-6.60%) |
Oct 13, 2022 | 1.720 | 1.815 | 1.703 | 1.815 | 932,957 | +0.02(+0.95%) |
Oct 12, 2022 | 1.840 | 1.862 | 1.772 | 1.797 | 854,590 | -0.09(-4.98%) |
Oct 11, 2022 | 1.780 | 1.900 | 1.767 | 1.892 | 1,755,183 | +0.09(+4.74%) |
Oct 10, 2022 | 1.883 | 1.892 | 1.760 | 1.806 | 922,929 | -0.09(-4.96%) |
Oct 07, 2022 | 1.969 | 2.003 | 1.900 | 1.900 | 616,112 | -0.09(-4.72%) |
Oct 06, 2022 | 2.088 | 2.123 | 1.994 | 1.994 | 837,019 | -0.11(-5.28%) |
Oct 05, 2022 | 2.148 | 2.200 | 2.050 | 2.106 | 673,866 | -0.10(-4.65%) |
Oct 04, 2022 | 2.020 | 2.217 | 1.994 | 2.208 | 1,316,582 | +0.27(+13.66%) |
Oct 03, 2022 | 1.909 | 1.973 | 1.887 | 1.943 | 874,028 | +0.04(+2.25%) |
Sep 30, 2022 | 1.969 | 2.011 | 1.892 | 1.900 | 782,441 | -0.08(-3.90%) |
Sep 29, 2022 | 1.977 | 2.063 | 1.934 | 1.977 | 1,271,961 | -0.11(-5.33%) |
Sep 28, 2022 | 2.131 | 2.208 | 2.088 | 2.088 | 1,284,947 | -0.10(-4.69%) |
Sep 27, 2022 | 2.148 | 2.251 | 2.131 | 2.191 | 1,045,566 | +0.09(+4.49%) |
Sep 26, 2022 | 2.217 | 2.332 | 2.080 | 2.097 | 2,301,153 | -0.18(-7.89%) |
Sep 23, 2022 | 2.242 | 2.277 | 2.217 | 2.277 | 781,856 | -0.01(-0.37%) |
Sep 22, 2022 | 2.319 | 2.354 | 2.268 | 2.285 | 767,556 | -0.03(-1.48%) |
Sep 21, 2022 | 2.354 | 2.392 | 2.302 | 2.319 | 1,035,318 | -0.08(-3.21%) |
Sep 20, 2022 | 2.379 | 2.508 | 2.361 | 2.397 | 1,080,189 | +0.00(+0.00%) |
Sep 19, 2022 | 2.431 | 2.431 | 2.354 | 2.397 | 1,073,102 | -0.06(-2.44%) |
Sep 16, 2022 | 2.465 | 2.551 | 2.388 | 2.456 | 1,661,675 | -0.03(-1.37%) |
Sep 15, 2022 | 2.576 | 2.623 | 2.491 | 2.491 | 734,980 | -0.09(-3.32%) |
Sep 14, 2022 | 2.542 | 2.598 | 2.465 | 2.576 | 1,627,699 | +0.01(+0.33%) |
Sep 13, 2022 | 2.542 | 2.576 | 2.525 | 2.568 | 1,528,639 | -0.05(-1.96%) |
Sep 12, 2022 | 2.585 | 2.628 | 2.542 | 2.619 | 1,003,287 | +0.05(+2.00%) |
Sep 09, 2022 | 2.610 | 2.645 | 2.551 | 2.568 | 1,087,825 | +0.03(+1.01%) |
Sep 08, 2022 | 2.610 | 2.679 | 2.508 | 2.542 | 1,824,438 | -0.09(-3.26%) |
Sep 07, 2022 | 2.628 | 2.688 | 2.593 | 2.628 | 1,104,748 | +0.00(+0.00%) |
Sep 06, 2022 | 2.705 | 2.730 | 2.628 | 2.628 | 938,026 | -0.15(-5.54%) |
Sep 02, 2022 | 2.790 | 2.833 | 2.717 | 2.782 | 685,253 | -0.04(-1.51%) |
Sep 01, 2022 | 2.756 | 2.824 | 2.705 | 2.824 | 842,848 | +0.01(+0.30%) |
Aug 31, 2022 | 2.850 | 2.914 | 2.765 | 2.816 | 993,999 | +0.05(+1.86%) |
Aug 30, 2022 | 2.927 | 2.961 | 2.756 | 2.765 | 854,571 | -0.15(-5.00%) |
Aug 29, 2022 | 2.961 | 3.124 | 2.901 | 2.910 | 962,288 | -0.06(-2.02%) |
Aug 26, 2022 | 3.201 | 3.235 | 2.970 | 2.970 | 1,513,969 | -0.09(-3.07%) |
Aug 25, 2022 | 2.910 | 3.133 | 2.867 | 3.064 | 2,510,882 | +0.29(+10.49%) |
Aug 24, 2022 | 2.602 | 2.833 | 2.602 | 2.773 | 771,869 | +0.14(+5.19%) |
Aug 23, 2022 | 2.636 | 2.692 | 2.602 | 2.636 | 803,104 | +0.02(+0.65%) |
Aug 22, 2022 | 2.653 | 2.653 | 2.593 | 2.619 | 946,955 | -0.07(-2.55%) |
Aug 19, 2022 | 2.739 | 2.739 | 2.662 | 2.688 | 988,806 | -0.08(-2.79%) |
Aug 18, 2022 | 2.816 | 2.816 | 2.739 | 2.765 | 621,635 | -0.07(-2.42%) |
Aug 17, 2022 | 2.893 | 2.919 | 2.705 | 2.833 | 1,612,627 | -0.18(-5.97%) |
Aug 16, 2022 | 3.073 | 3.098 | 2.850 | 3.013 | 2,012,699 | -0.09(-2.76%) |
Aug 15, 2022 | 2.961 | 3.124 | 2.961 | 3.098 | 1,813,564 | +0.15(+4.93%) |
Aug 12, 2022 | 2.782 | 2.953 | 2.739 | 2.953 | 1,021,838 | +0.11(+3.92%) |
Aug 11, 2022 | 2.782 | 2.996 | 2.782 | 2.842 | 1,705,391 | +0.09(+3.43%) |
Aug 10, 2022 | 2.696 | 2.782 | 2.653 | 2.747 | 846,636 | +0.05(+1.90%) |
Aug 09, 2022 | 2.705 | 2.722 | 2.632 | 2.696 | 1,124,064 | -0.01(-0.32%) |
Aug 08, 2022 | 2.756 | 2.773 | 2.705 | 2.705 | 1,089,520 | -0.04(-1.56%) |
Aug 05, 2022 | 2.782 | 2.837 | 2.730 | 2.747 | 863,658 | -0.11(-3.89%) |
Aug 04, 2022 | 2.953 | 2.979 | 2.824 | 2.859 | 830,898 | -0.01(-0.30%) |
Aug 03, 2022 | 2.747 | 2.876 | 2.739 | 2.867 | 1,356,795 | +0.11(+4.04%) |
Aug 02, 2022 | 2.696 | 2.850 | 2.670 | 2.756 | 1,235,207 | +0.02(+0.63%) |
Aug 01, 2022 | 2.790 | 2.818 | 2.688 | 2.739 | 964,928 | -0.09(-3.03%) |
Jul 29, 2022 | 2.782 | 2.824 | 2.747 | 2.824 | 1,932,649 | -0.09(-2.94%) |
Jul 28, 2022 | 2.884 | 2.936 | 2.752 | 2.910 | 777,144 | -0.03(-0.87%) |
Jul 27, 2022 | 2.876 | 2.936 | 2.756 | 2.936 | 956,739 | +0.11(+3.94%) |
Jul 26, 2022 | 2.910 | 2.927 | 2.799 | 2.824 | 709,308 | -0.06(-2.08%) |
Jul 25, 2022 | 2.953 | 2.953 | 2.842 | 2.884 | 403,888 | -0.04(-1.46%) |
Jul 22, 2022 | 2.970 | 3.047 | 2.893 | 2.927 | 1,036,038 | -0.08(-2.56%) |
Jul 21, 2022 | 3.004 | 3.055 | 2.927 | 3.004 | 1,113,780 | +0.06(+2.03%) |
Jul 20, 2022 | 2.910 | 3.021 | 2.854 | 2.944 | 1,090,269 | +0.01(+0.29%) |
Jul 19, 2022 | 2.961 | 2.987 | 2.850 | 2.936 | 926,916 | +0.03(+1.18%) |
Jul 18, 2022 | 2.970 | 3.077 | 2.901 | 2.901 | 1,313,942 | +0.04(+1.50%) |
Jul 15, 2022 | 2.850 | 2.884 | 2.747 | 2.859 | 1,342,797 | +0.00(+0.00%) |
Jul 14, 2022 | 2.970 | 2.970 | 2.799 | 2.859 | 1,726,122 | -0.13(-4.30%) |
Jul 13, 2022 | 2.961 | 3.064 | 2.944 | 2.987 | 827,458 | -0.05(-1.69%) |
Jul 12, 2022 | 3.081 | 3.098 | 2.936 | 3.038 | 1,015,388 | -0.03(-0.84%) |
Jul 11, 2022 | 3.210 | 3.244 | 3.013 | 3.064 | 1,503,060 | -0.31(-9.14%) |
Jul 08, 2022 | 3.466 | 3.492 | 3.308 | 3.372 | 1,156,443 | -0.06(-1.75%) |
Jul 07, 2022 | 3.475 | 3.616 | 3.424 | 3.432 | 1,019,178 | +0.04(+1.26%) |
Jul 06, 2022 | 3.680 | 3.680 | 3.347 | 3.389 | 1,137,752 | -0.33(-8.97%) |
Jul 05, 2022 | 3.509 | 3.723 | 3.440 | 3.723 | 1,361,153 | +0.22(+6.36%) |
Jul 01, 2022 | 3.321 | 3.509 | 3.312 | 3.501 | 927,136 | +0.18(+5.41%) |
Jun 30, 2022 | 3.509 | 3.518 | 3.261 | 3.321 | 1,425,400 | -0.27(-7.40%) |
Jun 29, 2022 | 3.638 | 3.668 | 3.509 | 3.586 | 1,122,067 | -0.10(-2.78%) |
Jun 28, 2022 | 3.834 | 3.864 | 3.663 | 3.689 | 805,548 | -0.09(-2.27%) |
Jun 27, 2022 | 3.843 | 3.853 | 3.697 | 3.775 | 1,193,918 | +0.04(+1.15%) |
Jun 24, 2022 | 3.783 | 3.869 | 3.680 | 3.732 | 1,090,113 | +0.01(+0.23%) |
Jun 23, 2022 | 3.715 | 3.809 | 3.633 | 3.723 | 1,566,243 | +0.08(+2.11%) |
Jun 22, 2022 | 3.595 | 3.749 | 3.569 | 3.646 | 1,014,923 | -0.09(-2.52%) |
Jun 21, 2022 | 3.646 | 3.809 | 3.595 | 3.740 | 1,577,957 | +0.16(+4.55%) |
Jun 17, 2022 | 3.475 | 3.578 | 3.377 | 3.578 | 2,506,447 | +0.28(+8.57%) |
Jun 16, 2022 | 3.458 | 3.475 | 3.231 | 3.295 | 1,828,676 | -0.38(-10.26%) |
Jun 15, 2022 | 3.535 | 3.749 | 3.513 | 3.672 | 1,573,490 | +0.20(+5.67%) |
Jun 14, 2022 | 3.509 | 3.586 | 3.355 | 3.475 | 1,733,358 | +0.05(+1.50%) |
Jun 13, 2022 | 3.501 | 3.608 | 3.329 | 3.424 | 2,257,823 | -0.32(-8.47%) |
Jun 10, 2022 | 3.800 | 3.834 | 3.573 | 3.740 | 2,110,620 | -0.04(-1.13%) |
Jun 09, 2022 | 4.091 | 4.279 | 3.702 | 3.783 | 1,741,907 | -0.34(-8.30%) |
Jun 08, 2022 | 3.937 | 4.185 | 3.894 | 4.125 | 2,023,536 | +0.24(+6.17%) |
Jun 07, 2022 | 3.672 | 3.886 | 3.638 | 3.886 | 1,534,710 | +0.20(+5.34%) |
Jun 06, 2022 | 3.723 | 3.933 | 3.655 | 3.689 | 1,963,152 | +0.21(+6.16%) |
Jun 03, 2022 | 3.638 | 3.663 | 3.441 | 3.475 | 1,321,709 | -0.24(-6.45%) |
Jun 02, 2022 | 3.569 | 3.792 | 3.552 | 3.715 | 2,380,269 | +0.19(+5.34%) |
Jun 01, 2022 | 3.629 | 3.723 | 3.475 | 3.526 | 2,418,564 | -0.09(-2.60%) |
May 31, 2022 | 3.586 | 3.829 | 3.578 | 3.620 | 2,327,755 | +0.20(+5.75%) |
May 27, 2022 | 3.458 | 3.492 | 3.321 | 3.424 | 5,117,133 | +0.01(+0.25%) |
May 26, 2022 | 3.175 | 3.522 | 3.158 | 3.415 | 2,229,873 | +0.27(+8.42%) |
May 25, 2022 | 3.081 | 3.218 | 3.081 | 3.150 | 889,802 | +0.09(+2.79%) |
May 24, 2022 | 3.398 | 3.406 | 3.000 | 3.064 | 2,109,328 | -0.44(-12.47%) |
May 23, 2022 | 3.561 | 3.590 | 3.424 | 3.501 | 868,821 | -0.09(-2.62%) |
May 20, 2022 | 3.603 | 3.689 | 3.483 | 3.595 | 1,393,633 | +0.04(+1.20%) |
May 19, 2022 | 3.372 | 3.678 | 3.340 | 3.552 | 2,170,892 | +0.02(+0.48%) |
May 18, 2022 | 3.364 | 3.595 | 3.312 | 3.535 | 3,626,715 | +0.11(+3.25%) |
May 17, 2022 | 3.218 | 3.526 | 3.210 | 3.424 | 2,643,005 | +0.08(+2.30%) |
May 16, 2022 | 3.278 | 3.664 | 3.265 | 3.347 | 3,271,691 | +0.02(+0.51%) |
May 13, 2022 | 2.824 | 3.329 | 2.790 | 3.329 | 4,182,180 | +0.59(+21.56%) |
May 12, 2022 | 2.696 | 2.919 | 2.602 | 2.739 | 3,869,914 | -0.01(-0.31%) |
May 11, 2022 | 2.961 | 3.098 | 2.747 | 2.747 | 1,837,092 | -0.13(-4.46%) |
May 10, 2022 | 2.970 | 3.021 | 2.816 | 2.876 | 1,889,408 | +0.02(+0.60%) |
May 09, 2022 | 3.021 | 3.073 | 2.842 | 2.859 | 1,429,969 | -0.27(-8.74%) |
May 06, 2022 | 3.329 | 3.355 | 3.124 | 3.133 | 1,135,308 | -0.27(-7.81%) |
May 05, 2022 | 3.586 | 3.586 | 3.325 | 3.398 | 1,138,030 | -0.39(-10.18%) |
May 04, 2022 | 3.483 | 3.783 | 3.424 | 3.783 | 1,795,881 | +0.21(+5.74%) |
May 03, 2022 | 3.586 | 3.749 | 3.548 | 3.578 | 795,072 | -0.09(-2.34%) |