Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.880 | 4.032 | 3.780 | 3.910 | 7,300,626 | -0.06(-1.51%) |
Apr 27, 2023 | 3.910 | 4.050 | 3.760 | 3.970 | 9,750,068 | +0.15(+3.93%) |
Apr 26, 2023 | 4.220 | 4.285 | 3.810 | 3.820 | 14,526,555 | +0.15(+4.09%) |
Apr 25, 2023 | 3.730 | 3.840 | 3.545 | 3.670 | 7,464,702 | -0.07(-1.87%) |
Apr 24, 2023 | 3.900 | 4.000 | 3.610 | 3.740 | 7,017,045 | -0.13(-3.36%) |
Apr 21, 2023 | 3.960 | 4.180 | 3.780 | 3.870 | 8,146,770 | -0.03(-0.77%) |
Apr 20, 2023 | 4.290 | 4.430 | 3.865 | 3.900 | 10,301,089 | -0.56(-12.56%) |
Apr 19, 2023 | 4.660 | 4.820 | 4.380 | 4.460 | 10,252,540 | -0.57(-11.33%) |
Apr 18, 2023 | 4.680 | 5.155 | 4.635 | 5.030 | 16,618,292 | +0.64(+14.58%) |
Apr 17, 2023 | 3.830 | 4.590 | 3.750 | 4.390 | 11,834,915 | +0.26(+6.30%) |
Apr 14, 2023 | 4.330 | 4.340 | 3.753 | 4.130 | 14,877,042 | +0.19(+4.82%) |
Apr 13, 2023 | 3.440 | 4.110 | 3.440 | 3.940 | 20,848,312 | +0.68(+20.86%) |
Apr 12, 2023 | 3.100 | 3.430 | 3.040 | 3.260 | 13,644,204 | +0.16(+5.16%) |
Apr 11, 2023 | 2.920 | 3.130 | 2.865 | 3.100 | 9,945,845 | +0.39(+14.39%) |
Apr 10, 2023 | 2.420 | 2.725 | 2.380 | 2.710 | 3,600,673 | +0.27(+11.07%) |
Apr 06, 2023 | 2.480 | 2.530 | 2.410 | 2.440 | 2,628,645 | -0.05(-2.01%) |
Apr 05, 2023 | 2.640 | 2.640 | 2.410 | 2.490 | 4,264,844 | -0.16(-6.04%) |
Apr 04, 2023 | 2.710 | 2.775 | 2.570 | 2.650 | 4,281,881 | -0.05(-1.85%) |
Apr 03, 2023 | 2.700 | 2.795 | 2.620 | 2.700 | 3,724,286 | -0.08(-2.88%) |
Mar 31, 2023 | 2.670 | 2.810 | 2.640 | 2.780 | 4,275,788 | +0.11(+4.12%) |
Mar 30, 2023 | 2.730 | 2.775 | 2.630 | 2.670 | 2,948,138 | -0.03(-1.11%) |
Mar 29, 2023 | 2.610 | 2.720 | 2.580 | 2.700 | 4,180,005 | +0.20(+7.78%) |
Mar 28, 2023 | 2.530 | 2.571 | 2.450 | 2.505 | 2,438,821 | -0.08(-2.91%) |
Mar 27, 2023 | 2.700 | 2.740 | 2.420 | 2.580 | 5,636,355 | -0.11(-4.09%) |
Mar 24, 2023 | 2.800 | 2.850 | 2.680 | 2.690 | 3,986,656 | -0.18(-6.27%) |
Mar 23, 2023 | 2.740 | 3.060 | 2.730 | 2.870 | 5,921,543 | +0.19(+7.09%) |
Mar 22, 2023 | 2.950 | 3.120 | 2.670 | 2.680 | 6,892,895 | -0.29(-9.76%) |
Mar 21, 2023 | 2.630 | 3.000 | 2.530 | 2.970 | 5,353,776 | +0.38(+14.67%) |
Mar 20, 2023 | 2.600 | 2.705 | 2.500 | 2.590 | 7,257,617 | +0.15(+6.15%) |
Mar 17, 2023 | 2.430 | 2.530 | 2.340 | 2.440 | 10,747,515 | +0.14(+6.09%) |
Mar 16, 2023 | 2.260 | 2.340 | 2.220 | 2.300 | 3,658,643 | +0.01(+0.44%) |
Mar 15, 2023 | 2.400 | 2.440 | 2.210 | 2.290 | 3,878,833 | -0.14(-5.76%) |
Mar 14, 2023 | 2.470 | 2.600 | 2.390 | 2.430 | 6,857,294 | +0.15(+6.58%) |
Mar 13, 2023 | 2.130 | 2.400 | 2.050 | 2.280 | 6,895,242 | +0.20(+9.62%) |
Mar 10, 2023 | 2.120 | 2.250 | 2.035 | 2.080 | 2,987,035 | -0.05(-2.58%) |
Mar 09, 2023 | 2.340 | 2.380 | 2.130 | 2.135 | 2,820,730 | -0.25(-10.29%) |
Mar 08, 2023 | 2.370 | 2.435 | 2.320 | 2.380 | 2,126,073 | +0.00(+0.00%) |
Mar 07, 2023 | 2.480 | 2.485 | 2.350 | 2.380 | 2,911,193 | -0.09(-3.64%) |
Mar 06, 2023 | 2.600 | 2.680 | 2.460 | 2.470 | 3,241,744 | -0.08(-3.14%) |
Mar 03, 2023 | 2.480 | 2.600 | 2.450 | 2.550 | 2,890,219 | +0.01(+0.39%) |
Mar 02, 2023 | 2.510 | 2.590 | 2.445 | 2.540 | 4,186,491 | -0.04(-1.55%) |
Mar 01, 2023 | 2.850 | 2.855 | 2.560 | 2.580 | 3,128,971 | -0.18(-6.52%) |
Feb 28, 2023 | 2.800 | 2.930 | 2.760 | 2.760 | 2,966,655 | -0.04(-1.43%) |
Feb 27, 2023 | 2.830 | 2.900 | 2.780 | 2.800 | 2,643,963 | +0.05(+1.82%) |
Feb 24, 2023 | 2.860 | 2.906 | 2.730 | 2.750 | 3,479,379 | -0.19(-6.46%) |
Feb 23, 2023 | 3.040 | 3.050 | 2.930 | 2.940 | 2,780,698 | -0.03(-1.01%) |
Feb 22, 2023 | 3.100 | 3.145 | 2.940 | 2.970 | 3,891,267 | -0.15(-4.81%) |
Feb 21, 2023 | 3.310 | 3.399 | 3.110 | 3.120 | 3,780,926 | -0.26(-7.69%) |
Feb 17, 2023 | 3.330 | 3.450 | 3.250 | 3.380 | 3,889,548 | -0.01(-0.29%) |
Feb 16, 2023 | 3.460 | 3.680 | 3.345 | 3.390 | 6,727,479 | -0.17(-4.78%) |
Feb 15, 2023 | 3.280 | 3.610 | 3.230 | 3.560 | 6,368,286 | +0.28(+8.54%) |
Feb 14, 2023 | 2.900 | 3.290 | 2.830 | 3.280 | 3,886,419 | +0.34(+11.56%) |
Feb 13, 2023 | 2.960 | 2.970 | 2.840 | 2.940 | 2,176,791 | -0.02(-0.51%) |
Feb 10, 2023 | 3.160 | 3.180 | 2.850 | 2.955 | 3,580,484 | -0.29(-8.80%) |
Feb 09, 2023 | 3.520 | 3.520 | 3.180 | 3.240 | 4,845,286 | -0.18(-5.26%) |
Feb 08, 2023 | 3.530 | 3.670 | 3.350 | 3.420 | 3,432,138 | -0.12(-3.39%) |
Feb 07, 2023 | 3.500 | 3.560 | 3.280 | 3.540 | 4,341,314 | +0.06(+1.72%) |
Feb 06, 2023 | 3.450 | 3.570 | 3.350 | 3.480 | 4,162,001 | -0.03(-0.85%) |
Feb 03, 2023 | 3.420 | 3.841 | 3.360 | 3.510 | 5,460,969 | -0.13(-3.57%) |
Feb 02, 2023 | 3.410 | 3.720 | 3.350 | 3.640 | 6,356,113 | +0.40(+12.35%) |
Feb 01, 2023 | 3.110 | 3.330 | 2.920 | 3.240 | 5,014,569 | +0.07(+2.21%) |
Jan 31, 2023 | 2.870 | 3.190 | 2.810 | 3.170 | 7,687,999 | +0.37(+13.21%) |
Jan 30, 2023 | 2.880 | 3.147 | 2.780 | 2.800 | 4,238,326 | -0.12(-4.11%) |
Jan 27, 2023 | 2.780 | 2.958 | 2.775 | 2.920 | 4,073,070 | +0.07(+2.46%) |
Jan 26, 2023 | 2.910 | 2.961 | 2.692 | 2.850 | 4,546,498 | +0.05(+1.79%) |
Jan 25, 2023 | 2.690 | 2.820 | 2.580 | 2.800 | 4,470,682 | +0.00(+0.00%) |
Jan 24, 2023 | 2.800 | 2.950 | 2.740 | 2.800 | 3,285,113 | -0.03(-1.06%) |
Jan 23, 2023 | 2.740 | 2.910 | 2.660 | 2.830 | 5,103,377 | +0.19(+7.20%) |
Jan 20, 2023 | 2.540 | 2.670 | 2.470 | 2.640 | 4,531,118 | +0.15(+6.02%) |
Jan 19, 2023 | 2.540 | 2.630 | 2.420 | 2.490 | 4,294,604 | -0.04(-1.58%) |
Jan 18, 2023 | 2.790 | 2.890 | 2.520 | 2.530 | 4,002,784 | -0.19(-6.99%) |
Jan 17, 2023 | 2.850 | 3.030 | 2.630 | 2.720 | 6,340,186 | +0.14(+5.43%) |
Jan 13, 2023 | 2.540 | 2.805 | 2.470 | 2.580 | 4,806,679 | -0.09(-3.37%) |
Jan 12, 2023 | 2.490 | 2.740 | 2.360 | 2.670 | 6,189,802 | +0.27(+11.25%) |
Jan 11, 2023 | 2.430 | 2.540 | 2.345 | 2.400 | 3,009,020 | -0.05(-2.04%) |
Jan 10, 2023 | 2.180 | 2.470 | 2.100 | 2.450 | 3,763,284 | +0.24(+10.86%) |
Jan 09, 2023 | 2.200 | 2.400 | 2.190 | 2.210 | 4,634,417 | +0.11(+5.24%) |
Jan 06, 2023 | 2.130 | 2.155 | 2.000 | 2.100 | 2,329,523 | -0.06(-2.78%) |
Jan 05, 2023 | 2.180 | 2.190 | 2.040 | 2.160 | 2,282,764 | -0.03(-1.37%) |
Jan 04, 2023 | 2.030 | 2.230 | 1.980 | 2.190 | 3,248,247 | +0.18(+8.96%) |
Jan 03, 2023 | 2.100 | 2.150 | 1.960 | 2.010 | 1,764,296 | -0.03(-1.47%) |
Dec 30, 2022 | 1.890 | 2.070 | 1.880 | 2.040 | 1,736,565 | +0.09(+4.62%) |
Dec 29, 2022 | 1.880 | 1.950 | 1.800 | 1.950 | 2,155,934 | +0.14(+7.73%) |
Dec 28, 2022 | 1.880 | 1.930 | 1.770 | 1.810 | 2,236,293 | -0.07(-3.72%) |
Dec 27, 2022 | 1.940 | 1.960 | 1.860 | 1.880 | 1,975,074 | -0.09(-4.57%) |
Dec 23, 2022 | 2.000 | 2.046 | 1.860 | 1.970 | 2,383,298 | -0.07(-3.43%) |
Dec 22, 2022 | 2.050 | 2.050 | 1.880 | 2.040 | 2,011,430 | -0.05(-2.39%) |
Dec 21, 2022 | 1.970 | 2.100 | 1.810 | 2.090 | 2,565,669 | +0.18(+9.42%) |
Dec 20, 2022 | 1.810 | 2.000 | 1.770 | 1.910 | 3,793,884 | +0.13(+7.30%) |
Dec 19, 2022 | 1.880 | 1.880 | 1.740 | 1.780 | 2,333,611 | -0.11(-5.82%) |
Dec 16, 2022 | 1.860 | 1.910 | 1.750 | 1.890 | 4,838,738 | -0.01(-0.53%) |
Dec 15, 2022 | 2.040 | 2.110 | 1.870 | 1.900 | 6,514,343 | -0.38(-16.67%) |
Dec 14, 2022 | 2.230 | 2.390 | 2.220 | 2.280 | 2,895,860 | +0.04(+1.79%) |
Dec 13, 2022 | 2.450 | 2.505 | 2.160 | 2.240 | 2,955,570 | -0.06(-2.61%) |
Dec 12, 2022 | 2.120 | 2.320 | 2.100 | 2.300 | 2,372,122 | +0.17(+7.98%) |
Dec 09, 2022 | 2.130 | 2.250 | 2.090 | 2.130 | 2,883,830 | +0.02(+0.95%) |
Dec 08, 2022 | 2.090 | 2.130 | 2.030 | 2.110 | 2,018,429 | +0.06(+2.93%) |
Dec 07, 2022 | 2.050 | 2.079 | 1.970 | 2.050 | 2,020,651 | -0.02(-0.97%) |
Dec 06, 2022 | 2.100 | 2.110 | 2.000 | 2.070 | 2,745,813 | -0.03(-1.43%) |
Dec 05, 2022 | 2.340 | 2.340 | 2.080 | 2.100 | 2,800,911 | -0.18(-7.89%) |
Dec 02, 2022 | 2.220 | 2.310 | 2.130 | 2.280 | 2,229,100 | -0.02(-0.87%) |
Dec 01, 2022 | 2.270 | 2.350 | 2.160 | 2.300 | 2,052,267 | +0.05(+2.22%) |
Nov 30, 2022 | 2.120 | 2.290 | 2.090 | 2.250 | 3,329,100 | +0.19(+9.22%) |
Nov 29, 2022 | 2.090 | 2.140 | 2.030 | 2.060 | 1,535,528 | -0.03(-1.44%) |
Nov 28, 2022 | 2.150 | 2.220 | 2.050 | 2.090 | 2,560,202 | -0.13(-5.86%) |
Nov 25, 2022 | 2.220 | 2.240 | 2.181 | 2.220 | 817,186 | +0.02(+0.91%) |
Nov 23, 2022 | 2.150 | 2.250 | 2.095 | 2.200 | 2,758,243 | +0.05(+2.33%) |
Nov 22, 2022 | 2.080 | 2.200 | 2.020 | 2.150 | 2,069,991 | +0.13(+6.44%) |
Nov 21, 2022 | 2.220 | 2.257 | 2.010 | 2.020 | 3,347,417 | -0.26(-11.40%) |
Nov 18, 2022 | 2.410 | 2.410 | 2.260 | 2.280 | 2,599,112 | -0.06(-2.56%) |
Nov 17, 2022 | 2.360 | 2.410 | 2.300 | 2.340 | 1,987,183 | -0.06(-2.50%) |
Nov 16, 2022 | 2.550 | 2.555 | 2.340 | 2.400 | 2,989,386 | -0.19(-7.34%) |
Nov 15, 2022 | 2.600 | 2.705 | 2.573 | 2.590 | 2,484,740 | +0.08(+3.19%) |
Nov 14, 2022 | 2.630 | 2.705 | 2.480 | 2.510 | 3,336,396 | -0.13(-4.92%) |
Nov 11, 2022 | 2.590 | 2.770 | 2.540 | 2.640 | 4,743,936 | -0.08(-2.94%) |
Nov 10, 2022 | 2.740 | 2.750 | 2.570 | 2.720 | 3,911,368 | +0.24(+9.46%) |
Nov 09, 2022 | 2.820 | 2.890 | 2.480 | 2.485 | 4,106,965 | -0.44(-14.90%) |
Nov 08, 2022 | 3.000 | 3.055 | 2.810 | 2.920 | 4,223,367 | -0.21(-6.71%) |
Nov 07, 2022 | 3.010 | 3.150 | 2.930 | 3.130 | 2,262,885 | +0.10(+3.30%) |
Nov 04, 2022 | 3.050 | 3.140 | 2.890 | 3.030 | 3,740,655 | +0.14(+4.84%) |
Nov 03, 2022 | 2.980 | 3.130 | 2.870 | 2.890 | 3,350,974 | -0.10(-3.34%) |
Nov 02, 2022 | 3.270 | 2.980 | 2.990 | 3,539,505 | -0.27(-8.28%) | |
Nov 01, 2022 | 3.560 | 3.637 | 3.220 | 3.260 | 4,097,459 | -0.22(-6.32%) |
Oct 31, 2022 | 3.560 | 3.670 | 3.460 | 3.480 | 7,496,275 | -0.18(-4.92%) |
Oct 28, 2022 | 3.640 | 3.680 | 3.490 | 3.660 | 2,527,499 | +0.02(+0.55%) |
Oct 27, 2022 | 3.730 | 3.780 | 3.530 | 3.640 | 3,626,590 | -0.06(-1.62%) |
Oct 26, 2022 | 3.410 | 3.880 | 3.350 | 3.700 | 5,315,687 | +0.24(+6.94%) |
Oct 25, 2022 | 2.950 | 3.560 | 2.950 | 3.460 | 5,554,783 | +0.54(+18.49%) |
Oct 24, 2022 | 2.920 | 2.950 | 2.752 | 2.920 | 1,851,915 | +0.00(+0.00%) |
Oct 21, 2022 | 2.880 | 2.940 | 2.770 | 2.920 | 1,923,056 | +0.03(+1.04%) |
Oct 20, 2022 | 2.900 | 3.095 | 2.880 | 2.890 | 1,593,963 | -0.05(-1.70%) |
Oct 19, 2022 | 3.020 | 3.020 | 2.915 | 2.940 | 1,198,089 | -0.10(-3.29%) |
Oct 18, 2022 | 3.260 | 3.269 | 3.000 | 3.040 | 1,897,180 | -0.08(-2.56%) |
Oct 17, 2022 | 2.950 | 3.140 | 2.920 | 3.120 | 2,498,069 | +0.29(+10.25%) |
Oct 14, 2022 | 3.120 | 3.180 | 2.820 | 2.830 | 2,338,151 | -0.21(-6.91%) |
Oct 13, 2022 | 2.870 | 3.060 | 2.760 | 3.040 | 3,496,223 | +0.03(+1.00%) |
Oct 12, 2022 | 3.030 | 3.040 | 2.900 | 3.010 | 1,556,999 | +0.01(+0.33%) |
Oct 11, 2022 | 2.910 | 3.110 | 2.775 | 3.000 | 2,498,578 | +0.09(+3.09%) |
Oct 10, 2022 | 3.020 | 3.020 | 2.810 | 2.910 | 2,489,621 | -0.11(-3.64%) |
Oct 07, 2022 | 3.180 | 3.190 | 3.000 | 3.020 | 2,385,781 | -0.23(-7.08%) |
Oct 06, 2022 | 3.300 | 3.450 | 3.230 | 3.250 | 1,677,232 | -0.08(-2.40%) |
Oct 05, 2022 | 3.330 | 3.405 | 3.165 | 3.330 | 2,449,267 | -0.12(-3.48%) |
Oct 04, 2022 | 3.300 | 3.460 | 3.294 | 3.450 | 3,273,133 | +0.27(+8.49%) |
Oct 03, 2022 | 3.240 | 3.245 | 3.080 | 3.180 | 2,303,335 | +0.00(+0.00%) |
Sep 30, 2022 | 3.170 | 3.440 | 3.170 | 3.180 | 2,351,183 | -0.03(-0.93%) |
Sep 29, 2022 | 3.330 | 3.375 | 3.145 | 3.210 | 2,053,106 | -0.19(-5.59%) |
Sep 28, 2022 | 3.220 | 3.470 | 3.202 | 3.400 | 2,777,181 | +0.18(+5.59%) |
Sep 27, 2022 | 3.250 | 3.330 | 3.125 | 3.220 | 3,722,066 | +0.09(+2.88%) |
Sep 26, 2022 | 3.070 | 3.310 | 3.060 | 3.130 | 2,476,335 | +0.02(+0.64%) |
Sep 23, 2022 | 3.070 | 3.160 | 3.001 | 3.110 | 2,637,463 | -0.05(-1.58%) |
Sep 22, 2022 | 3.260 | 3.310 | 3.030 | 3.160 | 3,137,069 | -0.10(-3.07%) |
Sep 21, 2022 | 3.400 | 3.520 | 3.240 | 3.260 | 4,623,643 | -0.11(-3.26%) |
Sep 20, 2022 | 3.470 | 3.530 | 3.320 | 3.370 | 2,996,357 | -0.17(-4.80%) |
Sep 19, 2022 | 3.630 | 3.740 | 3.474 | 3.540 | 3,622,828 | -0.20(-5.35%) |
Sep 16, 2022 | 4.000 | 4.000 | 3.720 | 3.740 | 4,693,443 | -0.31(-7.65%) |
Sep 15, 2022 | 4.290 | 4.320 | 4.001 | 4.050 | 3,622,017 | -0.24(-5.59%) |
Sep 14, 2022 | 4.420 | 4.480 | 4.240 | 4.290 | 2,348,870 | -0.18(-4.03%) |
Sep 13, 2022 | 4.560 | 4.670 | 4.400 | 4.470 | 2,115,707 | -0.42(-8.59%) |
Sep 12, 2022 | 4.920 | 5.000 | 4.700 | 4.890 | 2,632,307 | +0.08(+1.66%) |
Sep 09, 2022 | 4.720 | 4.955 | 4.710 | 4.810 | 2,760,483 | +0.29(+6.42%) |
Sep 08, 2022 | 4.170 | 4.540 | 4.170 | 4.520 | 1,691,907 | +0.25(+5.85%) |
Sep 07, 2022 | 3.970 | 4.275 | 3.950 | 4.270 | 1,541,623 | +0.30(+7.56%) |
Sep 06, 2022 | 4.040 | 4.198 | 3.800 | 3.970 | 3,152,217 | -0.09(-2.22%) |
Sep 02, 2022 | 4.120 | 4.270 | 4.020 | 4.060 | 2,505,879 | -0.02(-0.49%) |
Sep 01, 2022 | 4.150 | 4.210 | 3.901 | 4.080 | 1,855,493 | -0.20(-4.67%) |
Aug 31, 2022 | 4.350 | 4.380 | 4.100 | 4.280 | 1,387,520 | +0.01(+0.23%) |
Aug 30, 2022 | 4.300 | 4.410 | 4.140 | 4.270 | 1,470,009 | +0.04(+0.95%) |
Aug 29, 2022 | 4.200 | 4.460 | 4.140 | 4.230 | 1,402,031 | -0.07(-1.63%) |
Aug 26, 2022 | 4.650 | 4.700 | 4.270 | 4.300 | 1,962,346 | -0.32(-6.93%) |
Aug 25, 2022 | 4.650 | 4.720 | 4.480 | 4.620 | 1,416,985 | +0.06(+1.32%) |
Aug 24, 2022 | 4.390 | 4.680 | 4.330 | 4.560 | 1,633,719 | +0.21(+4.83%) |
Aug 23, 2022 | 4.330 | 4.600 | 4.230 | 4.350 | 1,793,115 | +0.04(+0.93%) |
Aug 22, 2022 | 4.540 | 4.560 | 4.280 | 4.310 | 1,641,803 | -0.33(-7.11%) |
Aug 19, 2022 | 4.810 | 4.930 | 4.600 | 4.640 | 1,966,395 | -0.55(-10.60%) |
Aug 18, 2022 | 5.150 | 5.230 | 5.030 | 5.190 | 1,674,711 | +0.10(+1.96%) |
Aug 17, 2022 | 5.480 | 5.480 | 5.030 | 5.090 | 2,601,092 | -0.49(-8.78%) |
Aug 16, 2022 | 5.930 | 6.033 | 5.505 | 5.580 | 3,112,833 | -0.39(-6.53%) |
Aug 15, 2022 | 5.930 | 6.180 | 5.890 | 5.970 | 2,287,274 | -0.05(-0.83%) |
Aug 12, 2022 | 5.610 | 6.020 | 5.425 | 6.020 | 3,331,529 | +0.32(+5.61%) |
Aug 11, 2022 | 6.690 | 6.840 | 5.632 | 5.700 | 7,075,514 | -0.28(-4.68%) |
Aug 10, 2022 | 5.000 | 6.010 | 4.902 | 5.980 | 6,412,207 | +1.30(+27.78%) |
Aug 09, 2022 | 4.880 | 4.880 | 4.565 | 4.680 | 1,683,229 | -0.26(-5.26%) |
Aug 08, 2022 | 4.860 | 5.020 | 4.740 | 4.940 | 2,072,373 | +0.28(+6.01%) |
Aug 05, 2022 | 4.390 | 4.720 | 4.390 | 4.660 | 1,561,521 | +0.27(+6.15%) |
Aug 04, 2022 | 4.700 | 5.020 | 4.380 | 4.390 | 2,371,453 | -0.25(-5.39%) |
Aug 03, 2022 | 4.640 | 4.720 | 4.445 | 4.640 | 2,104,075 | +0.11(+2.43%) |
Aug 02, 2022 | 4.260 | 4.650 | 4.230 | 4.530 | 2,317,489 | +0.17(+3.90%) |
Aug 01, 2022 | 4.000 | 4.508 | 3.840 | 4.360 | 2,891,593 | +0.37(+9.27%) |
Jul 29, 2022 | 4.200 | 4.260 | 3.980 | 3.990 | 2,222,748 | -0.21(-5.00%) |
Jul 28, 2022 | 4.110 | 4.295 | 3.910 | 4.200 | 1,999,915 | +0.13(+3.19%) |
Jul 27, 2022 | 3.910 | 4.125 | 3.840 | 4.070 | 2,012,328 | +0.26(+6.82%) |
Jul 26, 2022 | 4.090 | 4.090 | 3.780 | 3.810 | 1,745,827 | -0.25(-6.16%) |
Jul 25, 2022 | 4.280 | 4.300 | 4.060 | 4.060 | 1,005,580 | -0.23(-5.36%) |
Jul 22, 2022 | 4.960 | 4.980 | 4.255 | 4.290 | 1,884,996 | -0.58(-11.82%) |
Jul 21, 2022 | 4.880 | 4.995 | 4.670 | 4.865 | 1,682,810 | -0.04(-0.92%) |
Jul 20, 2022 | 4.870 | 5.110 | 4.770 | 4.910 | 2,836,693 | +0.21(+4.47%) |
Jul 19, 2022 | 4.390 | 4.770 | 4.390 | 4.700 | 3,356,696 | +0.43(+10.07%) |
Jul 18, 2022 | 4.490 | 4.760 | 4.200 | 4.270 | 4,324,939 | +0.01(+0.23%) |
Jul 15, 2022 | 4.280 | 4.408 | 4.152 | 4.260 | 949,896 | +0.06(+1.43%) |
Jul 14, 2022 | 4.090 | 4.240 | 4.010 | 4.200 | 1,127,753 | +0.01(+0.24%) |
Jul 13, 2022 | 4.020 | 4.210 | 3.975 | 4.190 | 1,275,953 | +0.03(+0.72%) |
Jul 12, 2022 | 4.410 | 4.480 | 4.050 | 4.160 | 1,158,088 | -0.31(-6.94%) |
Jul 11, 2022 | 4.500 | 4.600 | 4.360 | 4.470 | 1,825,171 | -0.11(-2.40%) |
Jul 08, 2022 | 4.390 | 4.725 | 4.280 | 4.580 | 1,862,546 | +0.09(+2.00%) |
Jul 07, 2022 | 4.100 | 4.500 | 4.070 | 4.490 | 1,305,503 | +0.44(+10.86%) |
Jul 06, 2022 | 4.270 | 4.330 | 4.030 | 4.050 | 1,008,199 | -0.27(-6.25%) |
Jul 05, 2022 | 3.810 | 4.350 | 3.750 | 4.320 | 1,482,899 | +0.37(+9.37%) |
Jul 01, 2022 | 3.900 | 4.060 | 3.850 | 3.950 | 1,099,287 | +0.03(+0.77%) |
Jun 30, 2022 | 3.980 | 4.079 | 3.840 | 3.920 | 1,182,324 | -0.12(-2.97%) |
Jun 29, 2022 | 4.170 | 4.170 | 3.896 | 4.040 | 1,646,856 | -0.17(-4.04%) |
Jun 28, 2022 | 4.550 | 4.595 | 4.165 | 4.210 | 1,506,120 | -0.32(-7.06%) |
Jun 27, 2022 | 4.930 | 4.960 | 4.500 | 4.530 | 1,349,778 | -0.40(-8.11%) |
Jun 24, 2022 | 4.880 | 5.185 | 4.870 | 4.930 | 1,645,403 | +0.15(+3.14%) |
Jun 23, 2022 | 4.590 | 4.840 | 4.460 | 4.780 | 1,167,789 | +0.21(+4.60%) |
Jun 22, 2022 | 4.660 | 4.845 | 4.530 | 4.570 | 1,132,935 | -0.16(-3.38%) |
Jun 21, 2022 | 4.800 | 5.080 | 4.580 | 4.730 | 1,737,312 | +0.08(+1.72%) |
Jun 17, 2022 | 4.480 | 4.850 | 4.470 | 4.650 | 1,899,801 | +0.20(+4.49%) |
Jun 16, 2022 | 4.330 | 4.490 | 4.059 | 4.450 | 1,876,084 | +0.04(+0.91%) |
Jun 15, 2022 | 4.400 | 4.535 | 4.205 | 4.410 | 1,894,073 | -0.02(-0.45%) |
Jun 14, 2022 | 4.460 | 4.600 | 4.311 | 4.430 | 1,120,851 | -0.03(-0.67%) |
Jun 13, 2022 | 4.400 | 4.680 | 4.281 | 4.460 | 2,267,906 | -0.44(-8.98%) |
Jun 10, 2022 | 4.920 | 5.170 | 4.820 | 4.900 | 1,540,594 | -0.21(-4.11%) |
Jun 09, 2022 | 5.360 | 5.440 | 5.090 | 5.110 | 1,645,341 | -0.35(-6.41%) |
Jun 08, 2022 | 5.400 | 5.719 | 5.350 | 5.460 | 1,002,110 | -0.09(-1.62%) |
Jun 07, 2022 | 5.510 | 5.645 | 5.380 | 5.550 | 1,323,522 | -0.21(-3.65%) |
Jun 06, 2022 | 5.780 | 5.875 | 5.550 | 5.760 | 1,346,786 | +0.19(+3.41%) |
Jun 03, 2022 | 5.680 | 5.690 | 5.410 | 5.570 | 1,382,876 | -0.28(-4.79%) |
Jun 02, 2022 | 5.580 | 6.030 | 5.530 | 5.850 | 1,300,051 | +0.29(+5.22%) |
Jun 01, 2022 | 5.930 | 6.100 | 5.460 | 5.560 | 1,376,646 | -0.33(-5.60%) |
May 31, 2022 | 6.120 | 6.270 | 5.830 | 5.890 | 2,212,349 | +0.00(+0.00%) |
May 27, 2022 | 5.700 | 5.965 | 5.670 | 5.890 | 1,589,486 | +0.25(+4.43%) |
May 26, 2022 | 5.120 | 5.795 | 5.030 | 5.640 | 1,461,816 | +0.37(+7.02%) |
May 25, 2022 | 5.170 | 5.350 | 5.050 | 5.270 | 1,144,778 | +0.10(+1.93%) |
May 24, 2022 | 5.310 | 5.330 | 4.910 | 5.170 | 1,408,415 | -0.29(-5.31%) |
May 23, 2022 | 5.630 | 5.690 | 5.340 | 5.460 | 1,303,730 | -0.19(-3.36%) |
May 20, 2022 | 6.030 | 6.100 | 5.290 | 5.650 | 1,854,951 | -0.20(-3.42%) |
May 19, 2022 | 5.760 | 6.190 | 5.730 | 5.850 | 2,142,480 | +0.10(+1.74%) |
May 18, 2022 | 5.990 | 6.224 | 5.680 | 5.750 | 1,491,717 | -0.50(-8.00%) |
May 17, 2022 | 6.170 | 6.433 | 5.860 | 6.250 | 1,908,204 | +0.35(+5.93%) |
May 16, 2022 | 6.340 | 6.420 | 5.830 | 5.900 | 2,812,664 | -0.42(-6.65%) |
May 13, 2022 | 5.640 | 6.670 | 5.630 | 6.320 | 4,061,777 | +1.18(+22.96%) |
May 12, 2022 | 4.820 | 5.450 | 4.530 | 5.140 | 3,040,389 | +0.12(+2.39%) |
May 11, 2022 | 4.950 | 5.600 | 4.880 | 5.020 | 2,690,112 | -0.68(-11.93%) |
May 10, 2022 | 6.050 | 6.155 | 5.350 | 5.700 | 2,375,526 | +0.06(+1.06%) |
May 09, 2022 | 6.100 | 6.170 | 5.612 | 5.640 | 2,332,594 | -0.90(-13.76%) |
May 06, 2022 | 6.770 | 6.830 | 6.340 | 6.540 | 1,962,903 | -0.36(-5.22%) |
May 05, 2022 | 7.460 | 7.590 | 6.690 | 6.900 | 2,133,258 | -0.81(-10.51%) |
May 04, 2022 | 6.990 | 7.770 | 6.580 | 7.710 | 2,954,661 | +0.76(+10.94%) |
May 03, 2022 | 6.750 | 7.161 | 6.680 | 6.950 | 2,021,619 | +0.15(+2.21%) |