Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.980 | 5.140 | 4.980 | 5.040 | 1,333,256 | +0.01(+0.20%) |
Apr 27, 2023 | 5.100 | 5.140 | 4.960 | 5.030 | 1,541,747 | -0.08(-1.57%) |
Apr 26, 2023 | 4.980 | 5.180 | 4.980 | 5.110 | 1,814,846 | +0.09(+1.79%) |
Apr 25, 2023 | 5.320 | 5.335 | 5.010 | 5.020 | 2,404,895 | -0.39(-7.21%) |
Apr 24, 2023 | 5.350 | 5.415 | 5.310 | 5.410 | 1,304,239 | +0.04(+0.74%) |
Apr 21, 2023 | 5.400 | 5.435 | 5.330 | 5.370 | 864,302 | -0.05(-0.92%) |
Apr 20, 2023 | 5.340 | 5.495 | 5.320 | 5.420 | 1,472,325 | +0.02(+0.37%) |
Apr 19, 2023 | 5.400 | 5.445 | 5.310 | 5.400 | 1,182,538 | -0.01(-0.18%) |
Apr 18, 2023 | 5.340 | 5.450 | 5.300 | 5.410 | 1,369,449 | +0.07(+1.31%) |
Apr 17, 2023 | 5.310 | 5.380 | 5.260 | 5.340 | 1,353,173 | +0.04(+0.75%) |
Apr 14, 2023 | 5.290 | 5.430 | 5.220 | 5.300 | 1,531,246 | +0.08(+1.53%) |
Apr 13, 2023 | 5.310 | 5.340 | 5.220 | 5.220 | 1,914,955 | -0.05(-0.95%) |
Apr 12, 2023 | 5.370 | 5.440 | 5.230 | 5.270 | 1,267,075 | -0.07(-1.31%) |
Apr 11, 2023 | 5.460 | 5.490 | 5.280 | 5.340 | 1,342,601 | -0.11(-2.02%) |
Apr 10, 2023 | 5.200 | 5.480 | 5.200 | 5.450 | 1,439,954 | +0.26(+5.01%) |
Apr 06, 2023 | 5.230 | 5.280 | 5.115 | 5.190 | 1,527,240 | -0.03(-0.57%) |
Apr 05, 2023 | 5.320 | 5.330 | 5.190 | 5.220 | 1,446,269 | -0.09(-1.69%) |
Apr 04, 2023 | 5.640 | 5.640 | 5.300 | 5.310 | 1,654,770 | -0.29(-5.18%) |
Apr 03, 2023 | 5.510 | 5.630 | 5.430 | 5.600 | 1,529,747 | +0.10(+1.82%) |
Mar 31, 2023 | 5.450 | 5.620 | 5.415 | 5.500 | 1,797,680 | +0.10(+1.85%) |
Mar 30, 2023 | 5.470 | 5.520 | 5.365 | 5.400 | 1,819,959 | +0.09(+1.69%) |
Mar 29, 2023 | 5.360 | 5.395 | 5.230 | 5.310 | 1,585,649 | -0.04(-0.75%) |
Mar 28, 2023 | 5.260 | 5.500 | 5.250 | 5.350 | 1,294,213 | +0.09(+1.71%) |
Mar 27, 2023 | 5.410 | 5.410 | 5.190 | 5.260 | 1,293,719 | -0.05(-0.94%) |
Mar 24, 2023 | 5.370 | 5.400 | 5.195 | 5.310 | 2,084,638 | -0.14(-2.57%) |
Mar 23, 2023 | 5.560 | 5.690 | 5.360 | 5.450 | 2,099,037 | -0.11(-1.98%) |
Mar 22, 2023 | 5.700 | 5.840 | 5.560 | 5.560 | 2,062,839 | -0.24(-4.14%) |
Mar 21, 2023 | 5.850 | 5.975 | 5.785 | 5.800 | 2,326,246 | +0.10(+1.75%) |
Mar 20, 2023 | 5.960 | 6.120 | 5.650 | 5.700 | 2,373,334 | -0.15(-2.56%) |
Mar 17, 2023 | 5.970 | 6.070 | 5.765 | 5.850 | 5,926,366 | -0.45(-7.14%) |
Mar 16, 2023 | 5.910 | 6.390 | 5.905 | 6.300 | 2,386,327 | +0.27(+4.48%) |
Mar 15, 2023 | 5.870 | 6.040 | 5.820 | 6.030 | 2,590,521 | -0.02(-0.33%) |
Mar 14, 2023 | 6.020 | 6.160 | 5.990 | 6.050 | 1,741,325 | +0.19(+3.24%) |
Mar 13, 2023 | 5.880 | 5.990 | 5.720 | 5.860 | 2,776,018 | -0.20(-3.30%) |
Mar 10, 2023 | 5.990 | 6.225 | 5.940 | 6.060 | 2,076,221 | +0.01(+0.17%) |
Mar 09, 2023 | 5.970 | 6.220 | 5.970 | 6.050 | 2,425,418 | +0.02(+0.33%) |
Mar 08, 2023 | 6.080 | 6.080 | 5.880 | 6.030 | 2,214,206 | +0.02(+0.33%) |
Mar 07, 2023 | 6.120 | 6.305 | 5.995 | 6.010 | 1,858,594 | -0.10(-1.64%) |
Mar 06, 2023 | 6.320 | 6.380 | 6.065 | 6.110 | 2,701,647 | -0.23(-3.63%) |
Mar 03, 2023 | 6.190 | 6.400 | 6.165 | 6.340 | 2,471,946 | +0.14(+2.26%) |
Mar 02, 2023 | 5.930 | 6.255 | 5.890 | 6.200 | 2,868,897 | +0.24(+4.03%) |
Mar 01, 2023 | 5.640 | 6.055 | 5.640 | 5.960 | 3,252,490 | +0.21(+3.65%) |
Feb 28, 2023 | 5.390 | 6.200 | 5.390 | 5.750 | 6,758,430 | +0.80(+16.16%) |
Feb 27, 2023 | 5.040 | 5.095 | 4.910 | 4.950 | 1,859,941 | -0.04(-0.80%) |
Feb 24, 2023 | 4.850 | 5.030 | 4.830 | 4.990 | 1,666,350 | +0.03(+0.60%) |
Feb 23, 2023 | 5.030 | 5.065 | 4.900 | 4.960 | 2,516,936 | -0.04(-0.80%) |
Feb 22, 2023 | 4.890 | 5.070 | 4.885 | 5.000 | 2,499,768 | +0.12(+2.46%) |
Feb 21, 2023 | 5.110 | 5.180 | 4.870 | 4.880 | 2,535,504 | -0.29(-5.61%) |
Feb 17, 2023 | 5.140 | 5.255 | 5.080 | 5.170 | 1,760,696 | +0.02(+0.39%) |
Feb 16, 2023 | 5.060 | 5.280 | 5.045 | 5.150 | 2,090,263 | +0.00(+0.00%) |
Feb 15, 2023 | 5.020 | 5.215 | 4.980 | 5.150 | 1,614,184 | +0.08(+1.58%) |
Feb 14, 2023 | 5.080 | 5.140 | 4.975 | 5.070 | 2,085,351 | -0.03(-0.59%) |
Feb 13, 2023 | 5.120 | 5.130 | 5.020 | 5.100 | 1,791,675 | -0.02(-0.39%) |
Feb 10, 2023 | 5.090 | 5.190 | 5.020 | 5.120 | 2,391,280 | +0.02(+0.39%) |
Feb 09, 2023 | 5.320 | 5.400 | 5.080 | 5.100 | 1,906,634 | -0.13(-2.49%) |
Feb 08, 2023 | 5.430 | 5.430 | 5.190 | 5.230 | 1,637,954 | -0.22(-4.04%) |
Feb 07, 2023 | 5.490 | 5.500 | 5.311 | 5.450 | 1,919,400 | -0.03(-0.55%) |
Feb 06, 2023 | 5.580 | 5.630 | 5.420 | 5.480 | 1,471,256 | -0.14(-2.49%) |
Feb 03, 2023 | 5.550 | 5.750 | 5.550 | 5.620 | 1,479,058 | -0.03(-0.53%) |
Feb 02, 2023 | 5.370 | 5.740 | 5.370 | 5.650 | 2,683,428 | +0.32(+6.00%) |
Feb 01, 2023 | 5.250 | 5.410 | 5.165 | 5.330 | 1,593,852 | +0.06(+1.14%) |
Jan 31, 2023 | 5.100 | 5.270 | 5.100 | 5.270 | 1,916,501 | +0.20(+3.94%) |
Jan 30, 2023 | 5.130 | 5.190 | 5.050 | 5.070 | 1,811,437 | -0.12(-2.31%) |
Jan 27, 2023 | 5.170 | 5.207 | 5.040 | 5.190 | 1,568,622 | +0.03(+0.58%) |
Jan 26, 2023 | 5.340 | 5.450 | 5.090 | 5.160 | 1,963,605 | -0.13(-2.46%) |
Jan 25, 2023 | 5.130 | 5.470 | 5.080 | 5.290 | 4,281,944 | +0.09(+1.73%) |
Jan 24, 2023 | 5.150 | 5.330 | 5.110 | 5.200 | 2,366,885 | +0.00(+0.00%) |
Jan 23, 2023 | 4.840 | 5.245 | 4.820 | 5.200 | 3,730,589 | +0.36(+7.44%) |
Jan 20, 2023 | 4.520 | 4.850 | 4.490 | 4.840 | 3,544,800 | +0.35(+7.80%) |
Jan 19, 2023 | 4.360 | 4.560 | 4.330 | 4.490 | 2,491,654 | +0.10(+2.28%) |
Jan 18, 2023 | 4.570 | 4.750 | 4.370 | 4.390 | 2,097,358 | -0.11(-2.44%) |
Jan 17, 2023 | 4.600 | 4.680 | 4.460 | 4.500 | 2,193,228 | -0.13(-2.81%) |
Jan 13, 2023 | 4.670 | 4.725 | 4.570 | 4.630 | 2,347,398 | -0.13(-2.73%) |
Jan 12, 2023 | 4.620 | 4.760 | 4.550 | 4.760 | 2,159,090 | +0.15(+3.25%) |
Jan 11, 2023 | 4.680 | 4.795 | 4.550 | 4.610 | 3,363,636 | -0.05(-1.07%) |
Jan 10, 2023 | 4.810 | 4.840 | 4.560 | 4.660 | 3,772,375 | -0.16(-3.32%) |
Jan 09, 2023 | 4.580 | 5.010 | 4.550 | 4.820 | 5,296,117 | -0.44(-8.37%) |
Jan 06, 2023 | 4.960 | 5.300 | 4.924 | 5.260 | 5,486,269 | +0.38(+7.79%) |
Jan 05, 2023 | 4.790 | 4.900 | 4.720 | 4.880 | 1,990,622 | +0.03(+0.62%) |
Jan 04, 2023 | 4.930 | 5.005 | 4.810 | 4.850 | 1,967,754 | -0.03(-0.61%) |
Jan 03, 2023 | 4.970 | 5.031 | 4.815 | 4.880 | 1,910,347 | -0.04(-0.81%) |
Dec 30, 2022 | 4.760 | 4.930 | 4.725 | 4.920 | 1,779,869 | +0.11(+2.29%) |
Dec 29, 2022 | 4.720 | 4.840 | 4.645 | 4.810 | 1,648,198 | +0.21(+4.57%) |
Dec 28, 2022 | 4.730 | 4.760 | 4.550 | 4.600 | 1,709,315 | -0.12(-2.54%) |
Dec 27, 2022 | 4.980 | 4.980 | 4.710 | 4.720 | 1,981,056 | -0.26(-5.22%) |
Dec 23, 2022 | 4.970 | 5.020 | 4.900 | 4.980 | 1,332,076 | +0.02(+0.40%) |
Dec 22, 2022 | 5.110 | 5.110 | 4.880 | 4.960 | 1,339,689 | -0.22(-4.25%) |
Dec 21, 2022 | 5.130 | 5.230 | 5.070 | 5.180 | 1,519,134 | +0.15(+2.98%) |
Dec 20, 2022 | 5.110 | 5.110 | 5.000 | 5.030 | 1,744,807 | -0.11(-2.14%) |
Dec 19, 2022 | 5.060 | 5.165 | 5.010 | 5.140 | 1,848,574 | +0.10(+1.98%) |
Dec 16, 2022 | 5.030 | 5.150 | 5.000 | 5.040 | 4,560,798 | -0.05(-0.98%) |
Dec 15, 2022 | 5.350 | 5.430 | 5.060 | 5.090 | 1,921,178 | -0.35(-6.43%) |
Dec 14, 2022 | 5.380 | 5.500 | 5.320 | 5.440 | 1,986,739 | +0.11(+2.06%) |
Dec 13, 2022 | 5.670 | 5.710 | 5.285 | 5.330 | 2,588,141 | -0.13(-2.38%) |
Dec 12, 2022 | 5.680 | 5.680 | 5.380 | 5.460 | 2,825,463 | -0.17(-3.02%) |
Dec 09, 2022 | 5.910 | 6.050 | 5.620 | 5.630 | 2,369,858 | -0.39(-6.48%) |
Dec 08, 2022 | 5.960 | 6.325 | 5.960 | 6.020 | 2,618,913 | +0.13(+2.21%) |
Dec 07, 2022 | 5.720 | 6.040 | 5.650 | 5.890 | 2,399,014 | +0.12(+2.08%) |
Dec 06, 2022 | 5.440 | 5.775 | 5.380 | 5.770 | 3,176,127 | +0.39(+7.25%) |
Dec 05, 2022 | 5.610 | 5.620 | 5.325 | 5.380 | 2,836,516 | -0.24(-4.27%) |
Dec 02, 2022 | 5.480 | 5.650 | 5.360 | 5.620 | 2,900,146 | +0.07(+1.26%) |
Dec 01, 2022 | 5.840 | 5.880 | 5.500 | 5.550 | 2,416,108 | -0.32(-5.45%) |
Nov 30, 2022 | 5.910 | 5.970 | 5.660 | 5.870 | 2,537,031 | -0.07(-1.18%) |
Nov 29, 2022 | 5.920 | 5.980 | 5.815 | 5.940 | 1,713,982 | +0.03(+0.51%) |
Nov 28, 2022 | 6.000 | 6.160 | 5.893 | 5.910 | 2,427,710 | -0.14(-2.31%) |
Nov 25, 2022 | 6.160 | 6.350 | 6.040 | 6.050 | 2,346,977 | -0.06(-0.98%) |
Nov 23, 2022 | 6.350 | 6.450 | 6.090 | 6.110 | 2,870,819 | -0.29(-4.53%) |
Nov 22, 2022 | 7.200 | 7.200 | 6.330 | 6.400 | 2,983,199 | -0.71(-9.99%) |
Nov 21, 2022 | 7.130 | 7.250 | 6.990 | 7.110 | 3,493,251 | -0.06(-0.84%) |
Nov 18, 2022 | 7.110 | 7.305 | 7.022 | 7.170 | 3,172,528 | +0.27(+3.91%) |
Nov 17, 2022 | 6.600 | 6.990 | 6.510 | 6.900 | 2,240,761 | +0.22(+3.29%) |
Nov 16, 2022 | 6.650 | 6.730 | 6.450 | 6.680 | 2,528,918 | -0.21(-3.05%) |
Nov 15, 2022 | 6.950 | 7.240 | 6.830 | 6.890 | 3,028,051 | +0.12(+1.77%) |
Nov 14, 2022 | 6.910 | 7.110 | 6.770 | 6.770 | 2,818,621 | -0.24(-3.42%) |
Nov 11, 2022 | 6.850 | 7.030 | 6.785 | 7.010 | 2,408,413 | +0.17(+2.49%) |
Nov 10, 2022 | 6.310 | 6.865 | 6.310 | 6.840 | 2,702,517 | +0.72(+11.76%) |
Nov 09, 2022 | 6.220 | 6.310 | 6.060 | 6.120 | 1,411,021 | -0.18(-2.86%) |
Nov 08, 2022 | 6.160 | 6.350 | 5.960 | 6.300 | 2,469,644 | +0.21(+3.45%) |
Nov 07, 2022 | 5.910 | 6.110 | 5.790 | 6.090 | 2,114,570 | +0.24(+4.10%) |
Nov 04, 2022 | 5.850 | 5.920 | 5.660 | 5.850 | 1,534,960 | +0.10(+1.74%) |
Nov 03, 2022 | 5.620 | 5.840 | 5.535 | 5.750 | 1,108,925 | +0.11(+1.95%) |
Nov 02, 2022 | 5.820 | 5.630 | 5.640 | 1,086,509 | -0.25(-4.24%) | |
Nov 01, 2022 | 5.950 | 6.000 | 5.805 | 5.890 | 1,666,242 | +0.01(+0.17%) |
Oct 31, 2022 | 5.940 | 6.020 | 5.850 | 5.880 | 1,423,462 | -0.04(-0.68%) |
Oct 28, 2022 | 5.920 | 5.940 | 5.700 | 5.920 | 2,068,772 | +0.11(+1.89%) |
Oct 27, 2022 | 5.980 | 6.105 | 5.810 | 5.810 | 1,702,900 | -0.10(-1.69%) |
Oct 26, 2022 | 5.990 | 6.000 | 5.800 | 5.910 | 1,312,901 | +0.02(+0.34%) |
Oct 25, 2022 | 5.530 | 6.015 | 5.530 | 5.890 | 1,996,506 | +0.35(+6.32%) |
Oct 24, 2022 | 5.480 | 5.550 | 5.334 | 5.540 | 2,050,277 | +0.05(+0.91%) |
Oct 21, 2022 | 5.180 | 5.510 | 5.170 | 5.490 | 4,470,133 | +0.36(+7.02%) |
Oct 20, 2022 | 5.050 | 5.245 | 5.000 | 5.130 | 2,403,417 | +0.05(+0.98%) |
Oct 19, 2022 | 5.140 | 5.210 | 4.900 | 5.080 | 1,973,506 | -0.11(-2.12%) |
Oct 18, 2022 | 5.160 | 5.290 | 5.035 | 5.190 | 1,988,374 | +0.11(+2.17%) |
Oct 17, 2022 | 5.050 | 5.110 | 4.960 | 5.080 | 2,614,058 | +0.15(+3.04%) |
Oct 14, 2022 | 5.100 | 5.140 | 4.893 | 4.930 | 1,682,570 | -0.13(-2.57%) |
Oct 13, 2022 | 4.810 | 5.075 | 4.710 | 5.060 | 1,543,973 | +0.15(+3.05%) |
Oct 12, 2022 | 5.020 | 5.060 | 4.890 | 4.910 | 1,179,182 | -0.09(-1.80%) |
Oct 11, 2022 | 5.000 | 5.150 | 4.830 | 5.000 | 1,555,278 | +0.01(+0.20%) |
Oct 10, 2022 | 4.920 | 5.070 | 4.920 | 4.990 | 1,155,320 | +0.04(+0.81%) |
Oct 07, 2022 | 4.920 | 4.990 | 4.840 | 4.950 | 1,828,164 | -0.06(-1.20%) |
Oct 06, 2022 | 4.970 | 5.115 | 4.970 | 5.010 | 1,533,702 | +0.04(+0.80%) |
Oct 05, 2022 | 4.920 | 5.000 | 4.825 | 4.970 | 1,810,406 | -0.04(-0.80%) |
Oct 04, 2022 | 4.790 | 5.015 | 4.790 | 5.010 | 2,502,741 | +0.35(+7.51%) |
Oct 03, 2022 | 4.930 | 4.950 | 4.640 | 4.660 | 2,296,391 | -0.18(-3.72%) |
Sep 30, 2022 | 4.600 | 4.910 | 4.430 | 4.840 | 3,844,599 | +0.19(+4.09%) |
Sep 29, 2022 | 4.840 | 4.920 | 4.640 | 4.650 | 3,206,247 | -0.29(-5.87%) |
Sep 28, 2022 | 4.860 | 4.990 | 4.840 | 4.940 | 1,883,003 | +0.06(+1.23%) |
Sep 27, 2022 | 4.660 | 4.910 | 4.650 | 4.880 | 2,351,781 | +0.32(+7.02%) |
Sep 26, 2022 | 4.760 | 4.905 | 4.560 | 4.560 | 2,130,946 | -0.25(-5.20%) |
Sep 23, 2022 | 4.780 | 4.870 | 4.745 | 4.810 | 2,236,166 | -0.07(-1.43%) |
Sep 22, 2022 | 4.870 | 4.930 | 4.775 | 4.880 | 1,737,460 | -0.06(-1.21%) |
Sep 21, 2022 | 4.960 | 5.090 | 4.910 | 4.940 | 1,707,214 | -0.01(-0.20%) |
Sep 20, 2022 | 5.020 | 5.020 | 4.850 | 4.950 | 1,884,230 | -0.16(-3.13%) |
Sep 19, 2022 | 4.900 | 5.120 | 4.900 | 5.110 | 2,756,137 | +0.14(+2.82%) |
Sep 16, 2022 | 4.890 | 4.980 | 4.775 | 4.970 | 4,766,235 | -0.06(-1.19%) |
Sep 15, 2022 | 4.960 | 5.150 | 4.920 | 5.030 | 2,274,308 | +0.07(+1.41%) |
Sep 14, 2022 | 5.360 | 5.360 | 4.900 | 4.960 | 2,816,362 | -0.34(-6.42%) |
Sep 13, 2022 | 5.450 | 5.515 | 5.260 | 5.300 | 1,941,285 | -0.38(-6.69%) |
Sep 12, 2022 | 5.490 | 5.700 | 5.470 | 5.680 | 2,089,087 | +0.30(+5.58%) |
Sep 09, 2022 | 5.350 | 5.490 | 5.330 | 5.380 | 2,048,177 | +0.03(+0.56%) |
Sep 08, 2022 | 5.390 | 5.490 | 5.310 | 5.350 | 1,693,112 | -0.18(-3.25%) |
Sep 07, 2022 | 5.380 | 5.570 | 5.360 | 5.530 | 2,511,246 | +0.17(+3.17%) |
Sep 06, 2022 | 5.600 | 5.680 | 5.310 | 5.360 | 3,612,114 | -0.23(-4.11%) |
Sep 02, 2022 | 5.570 | 5.720 | 5.370 | 5.590 | 3,215,054 | +0.11(+2.01%) |
Sep 01, 2022 | 5.700 | 5.710 | 5.370 | 5.480 | 2,314,537 | -0.20(-3.52%) |
Aug 31, 2022 | 6.190 | 6.290 | 5.670 | 5.680 | 4,622,443 | -0.73(-11.39%) |
Aug 30, 2022 | 6.510 | 6.540 | 6.260 | 6.410 | 2,662,037 | -0.05(-0.77%) |
Aug 29, 2022 | 6.360 | 6.580 | 6.320 | 6.460 | 1,470,309 | +0.08(+1.25%) |
Aug 26, 2022 | 6.500 | 6.570 | 6.310 | 6.380 | 1,745,292 | -0.15(-2.30%) |
Aug 25, 2022 | 6.310 | 6.680 | 6.260 | 6.530 | 1,614,112 | +0.14(+2.19%) |
Aug 24, 2022 | 6.790 | 6.840 | 6.370 | 6.390 | 2,140,519 | -0.52(-7.53%) |
Aug 23, 2022 | 6.770 | 7.059 | 6.770 | 6.910 | 1,502,278 | +0.25(+3.75%) |
Aug 22, 2022 | 6.740 | 6.800 | 6.581 | 6.660 | 2,120,527 | -0.19(-2.77%) |
Aug 19, 2022 | 6.940 | 6.970 | 6.770 | 6.850 | 1,938,782 | -0.15(-2.14%) |
Aug 18, 2022 | 6.800 | 7.115 | 6.750 | 7.000 | 2,224,877 | +0.13(+1.89%) |
Aug 17, 2022 | 6.950 | 7.085 | 6.750 | 6.870 | 2,463,001 | -0.19(-2.69%) |
Aug 16, 2022 | 6.750 | 7.160 | 6.745 | 7.060 | 3,024,723 | +0.29(+4.28%) |
Aug 15, 2022 | 6.510 | 6.770 | 6.415 | 6.770 | 2,108,620 | +0.20(+3.04%) |
Aug 12, 2022 | 6.430 | 6.580 | 6.360 | 6.570 | 1,147,272 | +0.14(+2.18%) |
Aug 11, 2022 | 6.310 | 6.480 | 6.265 | 6.430 | 1,653,955 | +0.18(+2.88%) |
Aug 10, 2022 | 6.170 | 6.350 | 6.160 | 6.250 | 2,052,417 | +0.28(+4.69%) |
Aug 09, 2022 | 6.160 | 6.210 | 5.925 | 5.970 | 1,914,702 | -0.25(-4.02%) |
Aug 08, 2022 | 5.910 | 6.370 | 5.910 | 6.220 | 2,883,373 | +0.31(+5.25%) |
Aug 05, 2022 | 5.650 | 5.930 | 5.580 | 5.910 | 2,431,722 | +0.15(+2.60%) |
Aug 04, 2022 | 5.570 | 5.785 | 5.525 | 5.760 | 2,647,724 | +0.22(+3.97%) |
Aug 03, 2022 | 5.390 | 5.570 | 5.349 | 5.540 | 3,502,127 | +0.21(+3.94%) |
Aug 02, 2022 | 5.370 | 5.420 | 5.260 | 5.330 | 1,832,572 | -0.11(-2.02%) |
Aug 01, 2022 | 5.030 | 5.510 | 4.990 | 5.440 | 3,869,346 | +0.42(+8.37%) |
Jul 29, 2022 | 4.980 | 5.060 | 4.870 | 5.020 | 2,205,305 | +0.04(+0.80%) |
Jul 28, 2022 | 5.090 | 5.190 | 4.960 | 4.980 | 2,325,577 | -0.10(-1.97%) |
Jul 27, 2022 | 5.060 | 5.140 | 4.920 | 5.080 | 2,315,738 | +0.07(+1.40%) |
Jul 26, 2022 | 5.260 | 5.300 | 5.000 | 5.010 | 2,160,160 | -0.44(-8.07%) |
Jul 25, 2022 | 5.550 | 5.570 | 5.390 | 5.450 | 1,450,557 | -0.07(-1.27%) |
Jul 22, 2022 | 5.410 | 5.620 | 5.395 | 5.520 | 1,293,014 | +0.11(+2.03%) |
Jul 21, 2022 | 5.440 | 5.501 | 5.360 | 5.410 | 1,892,299 | -0.08(-1.46%) |
Jul 20, 2022 | 5.460 | 5.610 | 5.380 | 5.490 | 2,506,863 | -0.01(-0.18%) |
Jul 19, 2022 | 5.460 | 5.550 | 5.405 | 5.500 | 3,215,985 | +0.14(+2.61%) |
Jul 18, 2022 | 5.150 | 5.470 | 5.150 | 5.360 | 3,399,686 | +0.25(+4.89%) |
Jul 15, 2022 | 5.100 | 5.120 | 4.935 | 5.110 | 1,364,457 | +0.13(+2.61%) |
Jul 14, 2022 | 4.980 | 5.060 | 4.800 | 4.980 | 1,264,258 | -0.07(-1.39%) |
Jul 13, 2022 | 4.880 | 5.050 | 4.820 | 5.050 | 1,441,135 | +0.09(+1.81%) |
Jul 12, 2022 | 4.870 | 5.020 | 4.830 | 4.960 | 1,273,449 | +0.04(+0.81%) |
Jul 11, 2022 | 4.990 | 5.085 | 4.900 | 4.920 | 1,035,388 | -0.18(-3.53%) |
Jul 08, 2022 | 5.130 | 5.140 | 4.970 | 5.100 | 1,347,367 | -0.03(-0.58%) |
Jul 07, 2022 | 4.960 | 5.170 | 4.960 | 5.130 | 1,811,633 | +0.23(+4.69%) |
Jul 06, 2022 | 5.210 | 5.230 | 4.800 | 4.900 | 2,182,065 | -0.35(-6.67%) |
Jul 05, 2022 | 4.810 | 5.250 | 4.760 | 5.250 | 2,770,084 | +0.29(+5.85%) |
Jul 01, 2022 | 4.940 | 4.970 | 4.765 | 4.960 | 2,656,908 | -0.01(-0.20%) |
Jun 30, 2022 | 5.130 | 5.160 | 4.925 | 4.970 | 2,656,922 | -0.29(-5.51%) |
Jun 29, 2022 | 5.350 | 5.390 | 5.070 | 5.260 | 2,001,274 | -0.13(-2.41%) |
Jun 28, 2022 | 5.630 | 5.690 | 5.390 | 5.390 | 2,246,879 | -0.22(-3.92%) |
Jun 27, 2022 | 5.540 | 5.680 | 5.490 | 5.610 | 3,183,164 | +0.15(+2.75%) |
Jun 24, 2022 | 5.360 | 5.550 | 5.250 | 5.460 | 3,571,095 | +0.22(+4.20%) |
Jun 23, 2022 | 5.230 | 5.340 | 5.105 | 5.240 | 2,405,011 | +0.00(+0.00%) |
Jun 22, 2022 | 5.500 | 5.720 | 5.240 | 5.240 | 1,759,237 | -0.43(-7.58%) |
Jun 21, 2022 | 5.550 | 5.930 | 5.530 | 5.670 | 3,704,904 | +0.17(+3.09%) |
Jun 17, 2022 | 5.250 | 5.580 | 5.190 | 5.500 | 5,587,943 | +0.21(+3.97%) |
Jun 16, 2022 | 5.520 | 5.565 | 5.215 | 5.290 | 2,350,324 | -0.37(-6.54%) |
Jun 15, 2022 | 5.450 | 5.755 | 5.390 | 5.660 | 4,749,402 | +0.21(+3.85%) |
Jun 14, 2022 | 5.100 | 5.535 | 5.045 | 5.450 | 2,772,095 | +0.37(+7.28%) |
Jun 13, 2022 | 5.240 | 5.345 | 5.040 | 5.080 | 4,333,603 | -0.35(-6.45%) |
Jun 10, 2022 | 5.350 | 5.525 | 5.300 | 5.430 | 3,527,787 | -0.08(-1.45%) |
Jun 09, 2022 | 5.290 | 5.550 | 5.240 | 5.510 | 4,554,465 | +0.25(+4.75%) |
Jun 08, 2022 | 4.980 | 5.310 | 4.905 | 5.260 | 4,650,913 | +0.28(+5.62%) |
Jun 07, 2022 | 5.090 | 5.220 | 4.790 | 4.980 | 5,746,260 | +0.11(+2.26%) |
Jun 06, 2022 | 4.900 | 4.905 | 4.690 | 4.870 | 3,245,231 | +0.04(+0.83%) |
Jun 03, 2022 | 4.780 | 4.890 | 4.700 | 4.830 | 1,715,070 | -0.04(-0.82%) |
Jun 02, 2022 | 4.810 | 4.960 | 4.770 | 4.870 | 1,608,583 | +0.06(+1.25%) |
Jun 01, 2022 | 4.910 | 5.020 | 4.750 | 4.810 | 1,912,291 | -0.14(-2.83%) |
May 31, 2022 | 5.040 | 5.080 | 4.850 | 4.950 | 4,352,655 | -0.16(-3.13%) |
May 27, 2022 | 4.970 | 5.130 | 4.926 | 5.110 | 3,010,694 | +0.09(+1.79%) |
May 26, 2022 | 4.640 | 5.140 | 4.610 | 5.020 | 3,674,660 | +0.46(+10.09%) |
May 25, 2022 | 3.930 | 4.630 | 3.920 | 4.560 | 3,223,000 | +0.62(+15.74%) |
May 24, 2022 | 4.090 | 4.180 | 3.800 | 3.940 | 2,499,119 | -0.28(-6.64%) |
May 23, 2022 | 4.370 | 4.420 | 4.150 | 4.220 | 1,694,306 | -0.10(-2.31%) |
May 20, 2022 | 4.470 | 4.520 | 4.120 | 4.320 | 3,064,757 | -0.13(-2.92%) |
May 19, 2022 | 4.420 | 4.550 | 4.370 | 4.450 | 2,052,849 | -0.09(-1.98%) |
May 18, 2022 | 5.050 | 5.050 | 4.460 | 4.540 | 3,171,955 | -0.63(-12.19%) |
May 17, 2022 | 5.030 | 5.170 | 4.940 | 5.170 | 2,018,799 | +0.20(+4.02%) |
May 16, 2022 | 4.940 | 5.011 | 4.890 | 4.970 | 1,344,807 | -0.01(-0.20%) |
May 13, 2022 | 4.940 | 5.100 | 4.925 | 4.980 | 1,536,095 | +0.11(+2.26%) |
May 12, 2022 | 4.580 | 4.870 | 4.520 | 4.870 | 1,946,179 | +0.25(+5.41%) |
May 11, 2022 | 4.840 | 4.960 | 4.560 | 4.620 | 1,625,911 | -0.17(-3.55%) |
May 10, 2022 | 4.800 | 4.865 | 4.610 | 4.790 | 2,173,814 | +0.09(+1.91%) |
May 09, 2022 | 4.980 | 5.140 | 4.640 | 4.700 | 3,154,499 | -0.38(-7.48%) |
May 06, 2022 | 5.140 | 5.171 | 4.930 | 5.080 | 2,596,445 | -0.21(-3.97%) |
May 05, 2022 | 5.300 | 5.370 | 5.110 | 5.290 | 2,451,443 | -0.14(-2.58%) |
May 04, 2022 | 5.330 | 5.455 | 5.170 | 5.430 | 2,208,837 | +0.12(+2.26%) |
May 03, 2022 | 5.350 | 5.350 | 5.200 | 5.310 | 1,216,363 | -0.03(-0.56%) |