Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.420 | 3.460 | 3.265 | 3.410 | 3,277,731 | -0.03(-0.87%) |
Apr 27, 2023 | 3.590 | 3.630 | 3.420 | 3.440 | 2,436,116 | -0.12(-3.37%) |
Apr 26, 2023 | 3.810 | 3.810 | 3.520 | 3.560 | 1,988,906 | -0.20(-5.32%) |
Apr 25, 2023 | 3.860 | 3.900 | 3.715 | 3.760 | 2,028,238 | -0.16(-4.08%) |
Apr 24, 2023 | 4.050 | 4.085 | 3.880 | 3.920 | 1,542,217 | -0.17(-4.16%) |
Apr 21, 2023 | 4.080 | 4.130 | 4.010 | 4.090 | 1,516,084 | +0.01(+0.25%) |
Apr 20, 2023 | 4.120 | 4.185 | 4.030 | 4.080 | 1,550,817 | -0.11(-2.63%) |
Apr 19, 2023 | 4.370 | 4.400 | 4.160 | 4.190 | 1,820,312 | -0.26(-5.84%) |
Apr 18, 2023 | 4.520 | 4.625 | 4.410 | 4.450 | 2,068,600 | -0.06(-1.33%) |
Apr 17, 2023 | 4.450 | 4.555 | 4.370 | 4.510 | 1,424,017 | +0.13(+2.97%) |
Apr 14, 2023 | 4.380 | 4.500 | 4.280 | 4.380 | 1,768,463 | +0.10(+2.34%) |
Apr 13, 2023 | 4.260 | 4.410 | 4.231 | 4.280 | 2,089,679 | +0.10(+2.39%) |
Apr 12, 2023 | 4.700 | 4.755 | 4.135 | 4.180 | 3,105,709 | -0.40(-8.73%) |
Apr 11, 2023 | 4.350 | 4.615 | 4.325 | 4.580 | 2,363,059 | +0.25(+5.77%) |
Apr 10, 2023 | 4.350 | 4.430 | 4.234 | 4.330 | 2,526,946 | -0.05(-1.14%) |
Apr 06, 2023 | 4.670 | 4.710 | 4.350 | 4.380 | 3,662,096 | -0.31(-6.61%) |
Apr 05, 2023 | 5.010 | 5.020 | 4.655 | 4.690 | 2,436,313 | -0.36(-7.22%) |
Apr 04, 2023 | 5.090 | 5.145 | 4.940 | 5.055 | 2,113,550 | +0.04(+0.70%) |
Apr 03, 2023 | 5.070 | 5.180 | 4.930 | 5.020 | 1,774,739 | -0.09(-1.76%) |
Mar 31, 2023 | 4.850 | 5.140 | 4.800 | 5.110 | 2,385,130 | +0.32(+6.68%) |
Mar 30, 2023 | 4.900 | 4.985 | 4.760 | 4.790 | 1,681,567 | -0.02(-0.42%) |
Mar 29, 2023 | 4.800 | 4.850 | 4.645 | 4.810 | 2,339,869 | +0.07(+1.48%) |
Mar 28, 2023 | 4.680 | 4.860 | 4.660 | 4.740 | 1,972,012 | +0.02(+0.32%) |
Mar 27, 2023 | 5.410 | 5.460 | 4.720 | 4.725 | 2,769,521 | -0.65(-12.01%) |
Mar 24, 2023 | 5.060 | 5.380 | 5.030 | 5.370 | 1,967,941 | +0.26(+5.09%) |
Mar 23, 2023 | 5.130 | 5.355 | 5.005 | 5.110 | 2,313,374 | +0.07(+1.39%) |
Mar 22, 2023 | 5.430 | 5.480 | 5.030 | 5.040 | 2,519,206 | -0.38(-7.01%) |
Mar 21, 2023 | 5.100 | 5.475 | 5.100 | 5.420 | 2,644,708 | +0.33(+6.48%) |
Mar 20, 2023 | 5.050 | 5.280 | 4.905 | 5.090 | 2,566,889 | -0.01(-0.20%) |
Mar 17, 2023 | 5.180 | 5.245 | 4.890 | 5.100 | 4,219,158 | -0.14(-2.67%) |
Mar 16, 2023 | 5.240 | 5.390 | 5.010 | 5.240 | 2,883,415 | +0.04(+0.77%) |
Mar 15, 2023 | 5.080 | 5.290 | 4.825 | 5.200 | 3,874,982 | -0.01(-0.19%) |
Mar 14, 2023 | 5.060 | 5.220 | 4.930 | 5.210 | 2,200,478 | +0.25(+5.04%) |
Mar 13, 2023 | 4.600 | 5.080 | 4.500 | 4.960 | 2,703,148 | +0.21(+4.42%) |
Mar 10, 2023 | 5.010 | 5.100 | 4.660 | 4.750 | 3,528,005 | -0.24(-4.81%) |
Mar 09, 2023 | 4.910 | 5.260 | 4.860 | 4.990 | 3,998,553 | +0.04(+0.81%) |
Mar 08, 2023 | 4.400 | 4.970 | 4.215 | 4.950 | 6,486,404 | -0.02(-0.40%) |
Mar 07, 2023 | 4.800 | 5.180 | 4.665 | 4.970 | 3,968,111 | +0.20(+4.19%) |
Mar 06, 2023 | 5.130 | 5.130 | 4.700 | 4.770 | 2,989,571 | -0.28(-5.54%) |
Mar 03, 2023 | 4.850 | 5.065 | 4.760 | 5.050 | 2,111,622 | +0.28(+5.87%) |
Mar 02, 2023 | 4.440 | 4.815 | 4.400 | 4.770 | 1,825,426 | +0.23(+5.07%) |
Mar 01, 2023 | 4.600 | 4.740 | 4.455 | 4.540 | 1,965,851 | -0.12(-2.58%) |
Feb 28, 2023 | 4.630 | 4.870 | 4.570 | 4.660 | 2,329,292 | +0.01(+0.22%) |
Feb 27, 2023 | 4.750 | 4.790 | 4.520 | 4.650 | 1,667,181 | -0.10(-2.11%) |
Feb 24, 2023 | 4.710 | 4.800 | 4.510 | 4.750 | 1,701,346 | -0.09(-1.86%) |
Feb 23, 2023 | 4.900 | 4.909 | 4.509 | 4.840 | 1,816,688 | +0.04(+0.83%) |
Feb 22, 2023 | 4.600 | 4.825 | 4.600 | 4.800 | 2,210,308 | +0.17(+3.67%) |
Feb 21, 2023 | 4.830 | 5.000 | 4.590 | 4.630 | 2,927,661 | -0.38(-7.58%) |
Feb 17, 2023 | 4.850 | 5.030 | 4.570 | 5.010 | 2,736,890 | +0.16(+3.30%) |
Feb 16, 2023 | 5.040 | 5.245 | 4.830 | 4.850 | 2,467,040 | -0.39(-7.44%) |
Feb 15, 2023 | 4.520 | 5.260 | 4.448 | 5.240 | 2,540,489 | +0.70(+15.42%) |
Feb 14, 2023 | 4.460 | 4.655 | 4.240 | 4.540 | 2,372,351 | -0.05(-1.09%) |
Feb 13, 2023 | 4.200 | 4.710 | 4.130 | 4.590 | 3,181,920 | +0.43(+10.34%) |
Feb 10, 2023 | 4.370 | 4.371 | 4.100 | 4.160 | 2,736,307 | -0.27(-6.09%) |
Feb 09, 2023 | 4.760 | 4.840 | 4.430 | 4.430 | 2,886,534 | -0.32(-6.74%) |
Feb 08, 2023 | 4.630 | 4.815 | 4.470 | 4.750 | 2,572,590 | +0.06(+1.28%) |
Feb 07, 2023 | 4.730 | 4.750 | 4.445 | 4.690 | 2,462,698 | -0.04(-0.85%) |
Feb 06, 2023 | 5.150 | 5.150 | 4.655 | 4.730 | 3,500,126 | -0.53(-10.08%) |
Feb 03, 2023 | 5.320 | 5.650 | 5.155 | 5.260 | 2,409,433 | -0.34(-6.07%) |
Feb 02, 2023 | 5.500 | 6.030 | 5.394 | 5.600 | 4,155,237 | +0.31(+5.86%) |
Feb 01, 2023 | 5.200 | 5.465 | 4.985 | 5.290 | 3,007,018 | +0.08(+1.54%) |
Jan 31, 2023 | 4.610 | 5.360 | 4.600 | 5.210 | 4,202,940 | +0.71(+15.78%) |
Jan 30, 2023 | 4.800 | 4.835 | 4.420 | 4.500 | 2,769,688 | -0.44(-8.91%) |
Jan 27, 2023 | 4.380 | 4.980 | 4.331 | 4.940 | 2,982,170 | +0.52(+11.76%) |
Jan 26, 2023 | 4.390 | 4.550 | 4.080 | 4.420 | 2,846,663 | +0.16(+3.76%) |
Jan 25, 2023 | 4.500 | 4.500 | 4.105 | 4.260 | 2,468,995 | -0.33(-7.19%) |
Jan 24, 2023 | 4.700 | 4.790 | 4.515 | 4.590 | 2,484,524 | -0.17(-3.57%) |
Jan 23, 2023 | 4.510 | 4.895 | 4.440 | 4.760 | 2,673,843 | +0.26(+5.78%) |
Jan 20, 2023 | 4.170 | 4.530 | 4.100 | 4.500 | 2,328,593 | +0.37(+8.96%) |
Jan 19, 2023 | 4.200 | 4.350 | 4.060 | 4.130 | 1,906,594 | -0.16(-3.73%) |
Jan 18, 2023 | 4.570 | 4.815 | 4.280 | 4.290 | 2,822,527 | -0.17(-3.81%) |
Jan 17, 2023 | 4.580 | 4.650 | 4.400 | 4.460 | 2,386,355 | -0.17(-3.67%) |
Jan 13, 2023 | 4.200 | 4.700 | 4.200 | 4.630 | 4,119,131 | +0.32(+7.42%) |
Jan 12, 2023 | 4.220 | 4.310 | 3.975 | 4.310 | 2,486,275 | +0.15(+3.61%) |
Jan 11, 2023 | 4.050 | 4.220 | 3.960 | 4.160 | 1,922,506 | +0.15(+3.74%) |
Jan 10, 2023 | 3.710 | 4.050 | 3.615 | 4.010 | 2,953,273 | +0.26(+6.93%) |
Jan 09, 2023 | 3.710 | 3.930 | 3.615 | 3.750 | 3,370,512 | +0.11(+3.02%) |
Jan 06, 2023 | 3.610 | 3.660 | 3.340 | 3.640 | 4,444,467 | +0.14(+4.00%) |
Jan 05, 2023 | 3.250 | 3.550 | 3.120 | 3.500 | 6,631,813 | +0.30(+9.37%) |
Jan 04, 2023 | 2.990 | 3.240 | 2.950 | 3.200 | 2,011,462 | +0.23(+7.74%) |
Jan 03, 2023 | 3.180 | 3.290 | 2.920 | 2.970 | 2,529,089 | -0.14(-4.50%) |
Dec 30, 2022 | 3.010 | 3.129 | 2.960 | 3.110 | 2,721,201 | +0.00(+0.00%) |
Dec 29, 2022 | 2.860 | 3.130 | 2.800 | 3.110 | 2,503,461 | +0.27(+9.51%) |
Dec 28, 2022 | 2.750 | 2.940 | 2.720 | 2.840 | 2,794,727 | +0.07(+2.53%) |
Dec 27, 2022 | 2.960 | 2.960 | 2.725 | 2.770 | 3,316,881 | -0.19(-6.42%) |
Dec 23, 2022 | 2.810 | 2.970 | 2.705 | 2.960 | 2,322,806 | +0.13(+4.59%) |
Dec 22, 2022 | 2.810 | 2.860 | 2.630 | 2.830 | 2,750,128 | -0.10(-3.41%) |
Dec 21, 2022 | 2.830 | 2.950 | 2.760 | 2.930 | 3,747,442 | +0.13(+4.64%) |
Dec 20, 2022 | 2.970 | 3.055 | 2.765 | 2.800 | 4,716,801 | -0.28(-9.09%) |
Dec 19, 2022 | 3.480 | 3.485 | 3.015 | 3.080 | 4,849,431 | -0.41(-11.75%) |
Dec 16, 2022 | 3.760 | 3.865 | 3.455 | 3.490 | 4,040,867 | -0.31(-8.16%) |
Dec 15, 2022 | 3.980 | 4.060 | 3.765 | 3.800 | 2,591,321 | -0.29(-7.09%) |
Dec 14, 2022 | 4.100 | 4.210 | 3.985 | 4.090 | 3,298,151 | +0.01(+0.25%) |
Dec 13, 2022 | 4.120 | 4.605 | 3.990 | 4.080 | 4,354,314 | +0.17(+4.35%) |
Dec 12, 2022 | 3.830 | 3.940 | 3.660 | 3.910 | 2,176,331 | +0.03(+0.77%) |
Dec 09, 2022 | 3.870 | 4.040 | 3.780 | 3.880 | 2,333,094 | -0.09(-2.27%) |
Dec 08, 2022 | 3.700 | 4.100 | 3.650 | 3.970 | 4,497,935 | +0.28(+7.59%) |
Dec 07, 2022 | 3.570 | 4.270 | 3.420 | 3.690 | 6,098,493 | +0.02(+0.54%) |
Dec 06, 2022 | 4.030 | 4.030 | 3.550 | 3.670 | 4,282,219 | -0.36(-8.93%) |
Dec 05, 2022 | 3.760 | 4.070 | 3.750 | 4.030 | 3,742,320 | +0.24(+6.33%) |
Dec 02, 2022 | 3.750 | 3.820 | 3.585 | 3.790 | 2,553,814 | -0.03(-0.79%) |
Dec 01, 2022 | 4.070 | 4.210 | 3.800 | 3.820 | 3,290,225 | -0.22(-5.45%) |
Nov 30, 2022 | 3.840 | 4.150 | 3.735 | 4.040 | 2,476,659 | +0.22(+5.76%) |
Nov 29, 2022 | 3.840 | 3.990 | 3.810 | 3.820 | 1,535,662 | -0.04(-1.04%) |
Nov 28, 2022 | 4.090 | 4.220 | 3.830 | 3.860 | 2,184,152 | -0.30(-7.21%) |
Nov 25, 2022 | 3.960 | 4.205 | 3.910 | 4.160 | 1,003,112 | +0.15(+3.74%) |
Nov 23, 2022 | 3.670 | 4.095 | 3.650 | 4.010 | 2,605,606 | +0.31(+8.38%) |
Nov 22, 2022 | 3.750 | 3.790 | 3.620 | 3.700 | 2,198,880 | -0.04(-1.07%) |
Nov 21, 2022 | 3.650 | 3.785 | 3.570 | 3.740 | 1,706,414 | +0.04(+1.08%) |
Nov 18, 2022 | 3.830 | 3.845 | 3.580 | 3.700 | 2,475,846 | -0.04(-1.07%) |
Nov 17, 2022 | 3.920 | 4.025 | 3.654 | 3.740 | 2,292,386 | -0.32(-7.88%) |
Nov 16, 2022 | 4.300 | 4.310 | 4.000 | 4.060 | 2,346,156 | -0.42(-9.38%) |
Nov 15, 2022 | 4.330 | 4.780 | 4.330 | 4.480 | 2,239,202 | +0.35(+8.47%) |
Nov 14, 2022 | 4.630 | 4.690 | 4.110 | 4.130 | 2,508,759 | -0.53(-11.37%) |
Nov 11, 2022 | 4.070 | 4.700 | 4.070 | 4.660 | 3,358,695 | +0.49(+11.75%) |
Nov 10, 2022 | 3.510 | 4.280 | 3.505 | 4.170 | 5,400,228 | +0.92(+28.31%) |
Nov 09, 2022 | 3.720 | 3.730 | 3.150 | 3.250 | 4,267,734 | -0.52(-13.79%) |
Nov 08, 2022 | 3.720 | 3.910 | 3.545 | 3.770 | 2,227,726 | +0.11(+3.01%) |
Nov 07, 2022 | 3.860 | 3.890 | 3.510 | 3.660 | 2,557,912 | -0.20(-5.18%) |
Nov 04, 2022 | 4.060 | 4.111 | 3.710 | 3.860 | 1,976,685 | -0.10(-2.53%) |
Nov 03, 2022 | 3.740 | 4.060 | 3.700 | 3.960 | 2,028,288 | +0.16(+4.21%) |
Nov 02, 2022 | 3.880 | 3.800 | 2,039,619 | -0.07(-1.81%) | ||
Nov 01, 2022 | 4.090 | 4.240 | 3.860 | 3.870 | 1,697,761 | -0.13(-3.25%) |
Oct 31, 2022 | 3.950 | 4.080 | 3.870 | 4.000 | 2,383,162 | +0.03(+0.76%) |
Oct 28, 2022 | 3.770 | 4.080 | 3.710 | 3.970 | 3,622,873 | +0.15(+3.93%) |
Oct 27, 2022 | 3.880 | 4.090 | 3.800 | 3.820 | 3,265,260 | +0.00(+0.00%) |
Oct 26, 2022 | 3.750 | 4.010 | 3.710 | 3.820 | 2,937,039 | -0.01(-0.26%) |
Oct 25, 2022 | 3.280 | 3.890 | 3.260 | 3.830 | 3,159,053 | +0.48(+14.33%) |
Oct 24, 2022 | 3.460 | 3.480 | 3.090 | 3.350 | 3,468,740 | -0.12(-3.46%) |
Oct 21, 2022 | 3.450 | 3.500 | 3.295 | 3.470 | 2,420,215 | +0.01(+0.29%) |
Oct 20, 2022 | 3.560 | 3.670 | 3.450 | 3.460 | 2,287,814 | -0.11(-3.08%) |
Oct 19, 2022 | 3.580 | 3.600 | 3.420 | 3.570 | 3,075,196 | -0.05(-1.38%) |
Oct 18, 2022 | 3.480 | 3.800 | 3.470 | 3.620 | 3,459,362 | +0.26(+7.74%) |
Oct 17, 2022 | 3.610 | 3.720 | 3.350 | 3.360 | 4,081,553 | -0.13(-3.72%) |
Oct 14, 2022 | 3.950 | 4.125 | 3.475 | 3.490 | 2,675,361 | -0.40(-10.28%) |
Oct 13, 2022 | 3.770 | 4.070 | 3.720 | 3.890 | 3,447,708 | -0.10(-2.51%) |
Oct 12, 2022 | 4.020 | 4.030 | 3.810 | 3.990 | 2,342,668 | -0.03(-0.75%) |
Oct 11, 2022 | 3.870 | 4.235 | 3.770 | 4.020 | 2,970,203 | +0.09(+2.29%) |
Oct 10, 2022 | 3.900 | 3.970 | 3.750 | 3.930 | 3,644,900 | +0.04(+1.03%) |
Oct 07, 2022 | 4.080 | 4.080 | 3.790 | 3.890 | 3,315,832 | -0.27(-6.49%) |
Oct 06, 2022 | 4.360 | 4.530 | 4.140 | 4.160 | 2,526,184 | -0.27(-6.09%) |
Oct 05, 2022 | 4.520 | 4.550 | 4.275 | 4.430 | 2,302,552 | -0.14(-3.06%) |
Oct 04, 2022 | 4.130 | 4.580 | 4.100 | 4.570 | 5,145,268 | +0.66(+16.88%) |
Oct 03, 2022 | 3.950 | 4.060 | 3.785 | 3.910 | 3,825,416 | -0.04(-1.01%) |
Sep 30, 2022 | 3.800 | 4.100 | 3.720 | 3.950 | 3,917,039 | +0.07(+1.80%) |
Sep 29, 2022 | 4.050 | 4.100 | 3.760 | 3.880 | 2,329,512 | -0.25(-6.05%) |
Sep 28, 2022 | 4.020 | 4.210 | 4.000 | 4.130 | 2,943,796 | +0.09(+2.23%) |
Sep 27, 2022 | 4.010 | 4.210 | 3.975 | 4.040 | 3,902,270 | +0.10(+2.54%) |
Sep 26, 2022 | 4.240 | 4.395 | 3.940 | 3.940 | 4,630,744 | -0.33(-7.73%) |
Sep 23, 2022 | 4.020 | 4.300 | 4.000 | 4.270 | 5,825,148 | +0.09(+2.28%) |
Sep 22, 2022 | 4.810 | 4.980 | 3.995 | 4.175 | 9,204,930 | -0.67(-13.92%) |
Sep 21, 2022 | 4.500 | 5.380 | 4.400 | 4.850 | 16,437,438 | +0.13(+2.75%) |
Sep 20, 2022 | 4.920 | 5.020 | 4.710 | 4.720 | 6,312,585 | -0.29(-5.79%) |
Sep 19, 2022 | 4.740 | 5.040 | 4.670 | 5.010 | 4,300,682 | +0.23(+4.81%) |
Sep 16, 2022 | 4.750 | 4.850 | 4.610 | 4.780 | 5,004,676 | -0.15(-3.04%) |
Sep 15, 2022 | 4.890 | 5.170 | 4.810 | 4.930 | 2,663,751 | +0.03(+0.61%) |
Sep 14, 2022 | 4.900 | 4.920 | 4.690 | 4.900 | 3,959,624 | +0.00(+0.00%) |
Sep 13, 2022 | 5.280 | 5.400 | 4.880 | 4.900 | 3,423,027 | -0.75(-13.27%) |
Sep 12, 2022 | 5.600 | 5.780 | 5.565 | 5.650 | 2,063,546 | +0.11(+1.99%) |
Sep 09, 2022 | 5.310 | 5.630 | 5.280 | 5.540 | 2,120,180 | +0.34(+6.54%) |
Sep 08, 2022 | 5.090 | 5.260 | 4.990 | 5.200 | 2,181,282 | +0.00(+0.00%) |
Sep 07, 2022 | 5.020 | 5.270 | 5.020 | 5.200 | 2,318,561 | +0.10(+1.96%) |
Sep 06, 2022 | 4.930 | 5.120 | 4.720 | 5.100 | 3,320,289 | +0.17(+3.45%) |
Sep 02, 2022 | 4.920 | 5.090 | 4.760 | 4.930 | 3,190,581 | +0.03(+0.61%) |
Sep 01, 2022 | 4.940 | 4.950 | 4.705 | 4.900 | 3,752,756 | -0.12(-2.39%) |
Aug 31, 2022 | 5.350 | 5.420 | 5.020 | 5.020 | 3,612,157 | -0.32(-5.99%) |
Aug 30, 2022 | 5.510 | 5.675 | 5.275 | 5.340 | 2,299,778 | -0.11(-2.02%) |
Aug 29, 2022 | 5.480 | 5.711 | 5.390 | 5.450 | 2,134,195 | -0.09(-1.62%) |
Aug 26, 2022 | 6.050 | 6.060 | 5.400 | 5.540 | 3,104,535 | -0.45(-7.51%) |
Aug 25, 2022 | 5.870 | 6.110 | 5.800 | 5.990 | 2,534,446 | +0.08(+1.35%) |
Aug 24, 2022 | 5.710 | 6.100 | 5.600 | 5.910 | 3,154,607 | +0.24(+4.23%) |
Aug 23, 2022 | 5.800 | 5.980 | 5.605 | 5.670 | 3,120,120 | -0.11(-1.90%) |
Aug 22, 2022 | 6.450 | 6.460 | 5.690 | 5.780 | 4,389,779 | -0.88(-13.28%) |
Aug 19, 2022 | 7.530 | 7.645 | 6.610 | 6.665 | 4,045,714 | -1.14(-14.66%) |
Aug 18, 2022 | 8.000 | 8.000 | 7.500 | 7.810 | 4,599,242 | -0.33(-4.05%) |
Aug 17, 2022 | 8.340 | 8.430 | 7.830 | 8.140 | 6,571,240 | -0.42(-4.91%) |
Aug 16, 2022 | 7.120 | 8.845 | 7.030 | 8.560 | 8,216,397 | +1.44(+20.22%) |
Aug 15, 2022 | 7.270 | 7.500 | 7.080 | 7.120 | 2,297,576 | -0.24(-3.26%) |
Aug 12, 2022 | 7.280 | 7.410 | 7.010 | 7.360 | 2,506,295 | +0.16(+2.22%) |
Aug 11, 2022 | 7.100 | 7.810 | 7.100 | 7.200 | 3,247,469 | +0.29(+4.20%) |
Aug 10, 2022 | 6.930 | 7.070 | 6.665 | 6.910 | 2,843,775 | +0.33(+5.02%) |
Aug 09, 2022 | 7.190 | 7.190 | 6.520 | 6.580 | 3,177,942 | -0.69(-9.49%) |
Aug 08, 2022 | 6.530 | 7.680 | 6.500 | 7.270 | 6,707,802 | +0.88(+13.77%) |
Aug 05, 2022 | 6.310 | 6.695 | 6.240 | 6.390 | 3,055,094 | -0.09(-1.39%) |
Aug 04, 2022 | 6.530 | 6.800 | 6.435 | 6.480 | 2,140,100 | +0.01(+0.15%) |
Aug 03, 2022 | 6.410 | 6.591 | 6.340 | 6.470 | 2,217,735 | +0.18(+2.86%) |
Aug 02, 2022 | 5.760 | 6.315 | 5.760 | 6.290 | 2,763,072 | +0.43(+7.34%) |
Aug 01, 2022 | 5.920 | 6.130 | 5.770 | 5.860 | 3,849,536 | -0.11(-1.84%) |
Jul 29, 2022 | 5.870 | 5.985 | 5.670 | 5.970 | 2,301,349 | +0.01(+0.17%) |
Jul 28, 2022 | 5.940 | 6.150 | 5.730 | 5.960 | 2,493,742 | +0.00(+0.00%) |
Jul 27, 2022 | 5.820 | 5.980 | 5.660 | 5.960 | 2,696,849 | +0.25(+4.38%) |
Jul 26, 2022 | 5.740 | 5.915 | 5.660 | 5.710 | 2,936,186 | -0.25(-4.19%) |
Jul 25, 2022 | 6.130 | 6.170 | 5.910 | 5.960 | 2,595,409 | -0.14(-2.30%) |
Jul 22, 2022 | 6.540 | 6.705 | 5.990 | 6.100 | 4,237,682 | -0.55(-8.27%) |
Jul 21, 2022 | 6.550 | 6.700 | 6.480 | 6.650 | 2,239,572 | +0.05(+0.76%) |
Jul 20, 2022 | 6.270 | 6.630 | 6.240 | 6.600 | 3,569,197 | +0.37(+5.94%) |
Jul 19, 2022 | 5.880 | 6.250 | 5.878 | 6.230 | 3,136,728 | +0.34(+5.77%) |
Jul 18, 2022 | 5.650 | 6.160 | 5.627 | 5.890 | 5,256,860 | +0.33(+5.94%) |
Jul 15, 2022 | 5.830 | 5.878 | 5.480 | 5.560 | 3,179,068 | -0.12(-2.11%) |
Jul 14, 2022 | 5.710 | 5.880 | 5.550 | 5.680 | 5,179,307 | -0.16(-2.74%) |
Jul 13, 2022 | 5.610 | 6.330 | 5.380 | 5.840 | 25,481,466 | +0.70(+13.62%) |
Jul 12, 2022 | 5.190 | 5.300 | 5.010 | 5.140 | 3,637,119 | -0.02(-0.39%) |
Jul 11, 2022 | 5.420 | 5.465 | 5.016 | 5.160 | 2,982,108 | -0.26(-4.80%) |
Jul 08, 2022 | 5.240 | 5.600 | 5.240 | 5.420 | 4,221,710 | -0.04(-0.73%) |
Jul 07, 2022 | 5.200 | 5.475 | 5.145 | 5.460 | 2,672,411 | +0.27(+5.20%) |
Jul 06, 2022 | 5.250 | 5.490 | 4.920 | 5.190 | 3,235,225 | -0.08(-1.52%) |
Jul 05, 2022 | 4.880 | 5.345 | 4.660 | 5.270 | 4,815,693 | +0.37(+7.55%) |
Jul 01, 2022 | 5.000 | 5.150 | 4.800 | 4.900 | 4,737,175 | -0.04(-0.81%) |
Jun 30, 2022 | 5.260 | 5.300 | 4.880 | 4.940 | 4,321,656 | -0.44(-8.18%) |
Jun 29, 2022 | 5.500 | 5.500 | 5.280 | 5.380 | 2,831,974 | -0.13(-2.36%) |
Jun 28, 2022 | 5.810 | 5.990 | 5.500 | 5.510 | 3,794,389 | -0.31(-5.33%) |
Jun 27, 2022 | 6.240 | 6.340 | 5.735 | 5.820 | 3,918,885 | -0.36(-5.83%) |
Jun 24, 2022 | 6.060 | 6.440 | 6.020 | 6.180 | 4,331,280 | +0.16(+2.66%) |
Jun 23, 2022 | 5.790 | 6.130 | 5.755 | 6.020 | 3,355,997 | +0.25(+4.33%) |
Jun 22, 2022 | 5.790 | 6.055 | 5.700 | 5.770 | 3,833,722 | -0.09(-1.54%) |
Jun 21, 2022 | 6.100 | 6.440 | 5.850 | 5.860 | 4,157,317 | -0.22(-3.62%) |
Jun 17, 2022 | 6.280 | 6.341 | 6.020 | 6.080 | 4,642,729 | -0.07(-1.14%) |
Jun 16, 2022 | 6.500 | 6.525 | 6.050 | 6.150 | 3,434,228 | -0.66(-9.69%) |
Jun 15, 2022 | 6.240 | 6.910 | 6.210 | 6.810 | 5,313,814 | +0.59(+9.49%) |
Jun 14, 2022 | 6.400 | 6.570 | 6.070 | 6.220 | 4,880,428 | -0.12(-1.89%) |
Jun 13, 2022 | 6.030 | 6.390 | 5.850 | 6.340 | 5,126,389 | +0.00(+0.00%) |
Jun 10, 2022 | 6.530 | 6.910 | 6.180 | 6.340 | 11,184,631 | -1.44(-18.51%) |
Jun 09, 2022 | 8.630 | 8.915 | 7.660 | 7.780 | 9,303,662 | -0.91(-10.47%) |
Jun 08, 2022 | 8.160 | 8.850 | 8.120 | 8.690 | 3,418,309 | +0.45(+5.46%) |
Jun 07, 2022 | 8.360 | 8.440 | 7.880 | 8.240 | 4,534,834 | -0.39(-4.52%) |
Jun 06, 2022 | 9.040 | 9.130 | 8.465 | 8.630 | 3,054,392 | -0.15(-1.71%) |
Jun 03, 2022 | 8.490 | 9.020 | 8.320 | 8.780 | 3,943,968 | +0.02(+0.23%) |
Jun 02, 2022 | 8.170 | 8.920 | 8.080 | 8.760 | 2,676,583 | +0.65(+8.01%) |
Jun 01, 2022 | 8.580 | 8.935 | 8.025 | 8.110 | 2,232,165 | -0.36(-4.25%) |
May 31, 2022 | 8.630 | 8.745 | 8.260 | 8.470 | 2,864,816 | -0.12(-1.40%) |
May 27, 2022 | 8.320 | 8.830 | 8.320 | 8.590 | 2,137,144 | +0.30(+3.62%) |
May 26, 2022 | 7.650 | 8.470 | 7.615 | 8.290 | 3,068,713 | +0.73(+9.66%) |
May 25, 2022 | 7.090 | 7.710 | 7.060 | 7.560 | 3,841,359 | +0.48(+6.78%) |
May 24, 2022 | 8.110 | 8.110 | 6.995 | 7.080 | 3,997,648 | -1.31(-15.61%) |
May 23, 2022 | 8.250 | 8.400 | 7.835 | 8.390 | 1,926,867 | +0.09(+1.08%) |
May 20, 2022 | 8.330 | 8.420 | 7.850 | 8.300 | 2,381,349 | +0.07(+0.85%) |
May 19, 2022 | 7.680 | 8.545 | 7.590 | 8.230 | 2,874,363 | +0.51(+6.61%) |
May 18, 2022 | 7.910 | 8.100 | 7.595 | 7.720 | 3,130,034 | -0.51(-6.20%) |
May 17, 2022 | 7.960 | 8.471 | 7.665 | 8.230 | 2,704,884 | +0.55(+7.16%) |
May 16, 2022 | 8.170 | 8.340 | 7.640 | 7.680 | 3,010,247 | -0.55(-6.68%) |
May 13, 2022 | 7.580 | 8.265 | 7.580 | 8.230 | 5,712,311 | +0.89(+12.13%) |
May 12, 2022 | 7.170 | 7.985 | 6.710 | 7.340 | 6,175,910 | +0.05(+0.69%) |
May 11, 2022 | 8.320 | 8.350 | 7.240 | 7.290 | 6,197,709 | -1.01(-12.17%) |
May 10, 2022 | 8.900 | 9.200 | 8.040 | 8.300 | 3,518,579 | -0.26(-3.04%) |
May 09, 2022 | 9.300 | 9.330 | 8.540 | 8.560 | 3,985,428 | -0.99(-10.37%) |
May 06, 2022 | 10.24 | 10.27 | 9.275 | 9.550 | 5,155,994 | -0.72(-7.01%) |
May 05, 2022 | 10.36 | 10.48 | 9.855 | 10.27 | 2,977,260 | -0.41(-3.84%) |
May 04, 2022 | 10.01 | 10.77 | 9.815 | 10.68 | 4,534,132 | +0.60(+5.95%) |
May 03, 2022 | 10.15 | 10.45 | 9.870 | 10.08 | 2,260,538 | -0.18(-1.75%) |