Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.330 | 3.605 | 3.310 | 3.420 | 1,316,795 | +0.07(+2.09%) |
Apr 27, 2023 | 3.090 | 3.480 | 3.090 | 3.350 | 2,019,896 | +0.36(+12.04%) |
Apr 26, 2023 | 2.870 | 3.090 | 2.770 | 2.990 | 1,455,235 | +0.12(+4.18%) |
Apr 25, 2023 | 2.990 | 3.005 | 2.860 | 2.870 | 827,912 | -0.15(-4.97%) |
Apr 24, 2023 | 3.040 | 3.080 | 2.990 | 3.020 | 856,772 | -0.04(-1.31%) |
Apr 21, 2023 | 3.100 | 3.120 | 3.050 | 3.060 | 358,748 | -0.04(-1.29%) |
Apr 20, 2023 | 3.160 | 3.195 | 3.060 | 3.100 | 550,539 | -0.11(-3.43%) |
Apr 19, 2023 | 3.200 | 3.240 | 3.148 | 3.210 | 587,949 | -0.02(-0.62%) |
Apr 18, 2023 | 3.380 | 3.380 | 3.200 | 3.230 | 457,095 | -0.12(-3.58%) |
Apr 17, 2023 | 3.240 | 3.370 | 3.220 | 3.350 | 677,430 | +0.12(+3.72%) |
Apr 14, 2023 | 3.410 | 3.470 | 3.220 | 3.230 | 941,914 | -0.20(-5.83%) |
Apr 13, 2023 | 3.320 | 3.510 | 3.300 | 3.430 | 697,966 | +0.14(+4.26%) |
Apr 12, 2023 | 3.500 | 3.500 | 3.285 | 3.290 | 531,115 | -0.12(-3.52%) |
Apr 11, 2023 | 3.340 | 3.460 | 3.300 | 3.410 | 676,210 | +0.11(+3.33%) |
Apr 10, 2023 | 3.180 | 3.345 | 3.150 | 3.300 | 614,155 | +0.08(+2.48%) |
Apr 06, 2023 | 3.160 | 3.260 | 3.130 | 3.220 | 575,656 | +0.05(+1.58%) |
Apr 05, 2023 | 3.310 | 3.310 | 3.110 | 3.170 | 815,615 | -0.12(-3.65%) |
Apr 04, 2023 | 3.330 | 3.330 | 3.220 | 3.290 | 685,620 | -0.06(-1.79%) |
Apr 03, 2023 | 3.380 | 3.416 | 3.285 | 3.350 | 599,172 | -0.07(-2.05%) |
Mar 31, 2023 | 3.270 | 3.440 | 3.250 | 3.420 | 833,956 | +0.18(+5.56%) |
Mar 30, 2023 | 3.400 | 3.445 | 3.190 | 3.240 | 922,629 | -0.10(-2.99%) |
Mar 29, 2023 | 3.270 | 3.370 | 3.200 | 3.340 | 785,317 | +0.11(+3.41%) |
Mar 28, 2023 | 3.280 | 3.340 | 3.185 | 3.230 | 750,571 | -0.09(-2.71%) |
Mar 27, 2023 | 3.450 | 3.455 | 3.290 | 3.320 | 646,397 | -0.11(-3.21%) |
Mar 24, 2023 | 3.320 | 3.470 | 3.280 | 3.430 | 653,178 | +0.08(+2.39%) |
Mar 23, 2023 | 3.400 | 3.475 | 3.280 | 3.350 | 868,069 | +0.04(+1.21%) |
Mar 22, 2023 | 3.530 | 3.560 | 3.310 | 3.310 | 871,185 | -0.23(-6.50%) |
Mar 21, 2023 | 3.400 | 3.625 | 3.395 | 3.540 | 1,408,710 | +0.16(+4.73%) |
Mar 20, 2023 | 3.520 | 3.540 | 3.320 | 3.380 | 1,221,477 | -0.17(-4.79%) |
Mar 17, 2023 | 3.650 | 3.695 | 3.490 | 3.550 | 1,148,524 | -0.17(-4.57%) |
Mar 16, 2023 | 3.530 | 3.850 | 3.450 | 3.720 | 1,736,973 | -0.25(-6.30%) |
Mar 15, 2023 | 3.790 | 3.985 | 3.690 | 3.970 | 1,191,437 | +0.17(+4.47%) |
Mar 14, 2023 | 3.990 | 4.010 | 3.740 | 3.800 | 726,985 | -0.05(-1.30%) |
Mar 13, 2023 | 3.680 | 4.000 | 3.610 | 3.850 | 1,167,389 | +0.11(+2.94%) |
Mar 10, 2023 | 3.790 | 3.890 | 3.660 | 3.740 | 1,223,491 | -0.07(-1.84%) |
Mar 09, 2023 | 4.000 | 4.040 | 3.790 | 3.810 | 1,069,953 | -0.17(-4.27%) |
Mar 08, 2023 | 4.170 | 4.190 | 3.920 | 3.980 | 1,222,179 | -0.14(-3.40%) |
Mar 07, 2023 | 4.190 | 4.220 | 4.070 | 4.120 | 1,036,867 | -0.10(-2.37%) |
Mar 06, 2023 | 4.480 | 4.480 | 4.180 | 4.220 | 1,074,390 | -0.21(-4.74%) |
Mar 03, 2023 | 4.360 | 4.450 | 4.300 | 4.430 | 687,398 | +0.12(+2.78%) |
Mar 02, 2023 | 4.090 | 4.320 | 4.070 | 4.310 | 984,776 | +0.13(+3.11%) |
Mar 01, 2023 | 4.240 | 4.250 | 4.110 | 4.180 | 958,900 | -0.06(-1.30%) |
Feb 28, 2023 | 4.180 | 4.335 | 4.170 | 4.235 | 1,042,488 | +0.06(+1.32%) |
Feb 27, 2023 | 4.220 | 4.350 | 4.135 | 4.180 | 703,003 | +0.02(+0.48%) |
Feb 24, 2023 | 4.200 | 4.290 | 4.140 | 4.160 | 1,011,218 | -0.17(-3.93%) |
Feb 23, 2023 | 4.350 | 4.420 | 4.205 | 4.330 | 684,301 | +0.00(+0.00%) |
Feb 22, 2023 | 4.300 | 4.480 | 4.190 | 4.330 | 1,035,846 | +0.03(+0.70%) |
Feb 21, 2023 | 4.570 | 4.681 | 4.245 | 4.300 | 1,400,876 | -0.37(-7.92%) |
Feb 17, 2023 | 5.020 | 5.080 | 4.610 | 4.670 | 1,060,796 | -0.36(-7.16%) |
Feb 16, 2023 | 4.880 | 5.170 | 4.860 | 5.030 | 974,759 | +0.06(+1.21%) |
Feb 15, 2023 | 4.650 | 4.990 | 4.580 | 4.970 | 961,980 | +0.23(+4.85%) |
Feb 14, 2023 | 4.730 | 4.890 | 4.580 | 4.740 | 880,600 | -0.07(-1.46%) |
Feb 13, 2023 | 4.610 | 4.815 | 4.440 | 4.810 | 1,349,696 | +0.23(+5.02%) |
Feb 10, 2023 | 4.600 | 4.675 | 4.430 | 4.580 | 1,283,036 | -0.03(-0.65%) |
Feb 09, 2023 | 4.920 | 4.920 | 4.610 | 4.610 | 1,014,036 | -0.26(-5.34%) |
Feb 08, 2023 | 4.970 | 5.070 | 4.850 | 4.870 | 710,877 | -0.10(-2.01%) |
Feb 07, 2023 | 5.270 | 5.270 | 4.805 | 4.970 | 1,648,864 | -0.32(-6.05%) |
Feb 06, 2023 | 5.350 | 5.450 | 5.210 | 5.290 | 769,054 | -0.14(-2.58%) |
Feb 03, 2023 | 5.410 | 5.720 | 5.330 | 5.430 | 839,653 | -0.18(-3.21%) |
Feb 02, 2023 | 5.750 | 5.890 | 5.473 | 5.610 | 1,729,825 | -0.05(-0.88%) |
Feb 01, 2023 | 5.130 | 5.795 | 5.061 | 5.660 | 2,281,845 | +0.50(+9.69%) |
Jan 31, 2023 | 4.820 | 5.190 | 4.800 | 5.160 | 2,137,085 | +0.36(+7.50%) |
Jan 30, 2023 | 4.590 | 4.895 | 4.500 | 4.800 | 1,614,934 | +0.16(+3.45%) |
Jan 27, 2023 | 4.350 | 4.720 | 4.310 | 4.640 | 1,292,765 | +0.24(+5.45%) |
Jan 26, 2023 | 4.560 | 4.660 | 4.335 | 4.400 | 793,239 | -0.07(-1.57%) |
Jan 25, 2023 | 4.430 | 4.520 | 4.230 | 4.470 | 641,914 | -0.03(-0.67%) |
Jan 24, 2023 | 4.450 | 4.690 | 4.420 | 4.500 | 925,815 | +0.01(+0.22%) |
Jan 23, 2023 | 4.270 | 4.540 | 4.220 | 4.490 | 1,145,938 | +0.22(+5.15%) |
Jan 20, 2023 | 4.260 | 4.360 | 4.170 | 4.270 | 759,275 | +0.06(+1.43%) |
Jan 19, 2023 | 4.530 | 4.530 | 4.200 | 4.210 | 1,003,054 | -0.38(-8.28%) |
Jan 18, 2023 | 4.860 | 4.930 | 4.570 | 4.590 | 1,069,664 | -0.20(-4.11%) |
Jan 17, 2023 | 4.620 | 4.890 | 4.520 | 4.787 | 1,210,768 | +0.13(+2.72%) |
Jan 13, 2023 | 4.380 | 4.780 | 4.350 | 4.660 | 1,633,846 | +0.18(+4.02%) |
Jan 12, 2023 | 4.270 | 4.510 | 4.130 | 4.480 | 1,718,509 | +0.25(+5.91%) |
Jan 11, 2023 | 4.250 | 4.455 | 4.135 | 4.230 | 1,445,312 | +0.03(+0.71%) |
Jan 10, 2023 | 4.060 | 4.250 | 4.020 | 4.200 | 847,435 | +0.08(+1.94%) |
Jan 09, 2023 | 4.240 | 4.350 | 4.090 | 4.120 | 1,617,613 | -0.07(-1.67%) |
Jan 06, 2023 | 4.160 | 4.250 | 3.910 | 4.190 | 1,875,766 | -0.01(-0.24%) |
Jan 05, 2023 | 4.400 | 4.400 | 4.200 | 4.200 | 960,769 | -0.26(-5.83%) |
Jan 04, 2023 | 4.150 | 4.470 | 4.110 | 4.460 | 1,430,815 | +0.37(+9.05%) |
Jan 03, 2023 | 3.990 | 4.340 | 3.907 | 4.090 | 1,609,581 | +0.17(+4.34%) |
Dec 30, 2022 | 4.000 | 4.110 | 3.820 | 3.920 | 1,844,217 | -0.21(-5.08%) |
Dec 29, 2022 | 3.960 | 4.220 | 3.950 | 4.130 | 1,492,916 | +0.17(+4.29%) |
Dec 28, 2022 | 4.040 | 4.225 | 3.890 | 3.960 | 1,390,204 | -0.10(-2.46%) |
Dec 27, 2022 | 4.250 | 4.288 | 4.025 | 4.060 | 1,453,315 | -0.20(-4.69%) |
Dec 23, 2022 | 4.300 | 4.300 | 4.135 | 4.260 | 954,494 | -0.06(-1.39%) |
Dec 22, 2022 | 4.280 | 4.340 | 4.160 | 4.320 | 1,296,817 | -0.06(-1.37%) |
Dec 21, 2022 | 4.570 | 4.570 | 4.300 | 4.380 | 1,459,474 | -0.06(-1.35%) |
Dec 20, 2022 | 4.560 | 4.670 | 4.300 | 4.440 | 1,794,128 | -0.18(-3.90%) |
Dec 19, 2022 | 4.900 | 5.060 | 4.500 | 4.620 | 2,265,716 | -0.33(-6.67%) |
Dec 16, 2022 | 5.460 | 5.460 | 4.790 | 4.950 | 4,005,525 | -0.45(-8.33%) |
Dec 15, 2022 | 5.560 | 5.730 | 5.340 | 5.400 | 2,024,363 | -0.17(-3.05%) |
Dec 14, 2022 | 5.800 | 5.870 | 5.530 | 5.570 | 1,559,959 | -0.22(-3.80%) |
Dec 13, 2022 | 5.990 | 6.370 | 5.675 | 5.790 | 2,595,857 | +0.10(+1.76%) |
Dec 12, 2022 | 5.960 | 6.010 | 5.600 | 5.690 | 2,061,104 | -0.28(-4.69%) |
Dec 09, 2022 | 6.300 | 6.475 | 5.860 | 5.970 | 3,139,377 | -0.41(-6.43%) |
Dec 08, 2022 | 6.390 | 6.480 | 6.050 | 6.380 | 2,150,493 | +0.04(+0.63%) |
Dec 07, 2022 | 6.780 | 6.900 | 6.310 | 6.340 | 3,260,129 | -0.59(-8.51%) |
Dec 06, 2022 | 8.040 | 8.230 | 6.775 | 6.930 | 3,832,114 | -1.15(-14.23%) |
Dec 05, 2022 | 8.050 | 8.630 | 7.830 | 8.080 | 5,016,684 | +0.06(+0.75%) |
Dec 02, 2022 | 7.350 | 8.150 | 7.155 | 8.020 | 3,940,493 | +0.42(+5.53%) |
Dec 01, 2022 | 6.760 | 7.670 | 6.720 | 7.600 | 3,780,210 | +0.81(+11.93%) |
Nov 30, 2022 | 6.190 | 6.830 | 5.897 | 6.790 | 3,740,208 | +0.60(+9.69%) |
Nov 29, 2022 | 5.560 | 6.400 | 5.520 | 6.190 | 3,363,019 | +0.63(+11.33%) |
Nov 28, 2022 | 5.780 | 5.970 | 5.540 | 5.560 | 1,317,328 | -0.28(-4.79%) |
Nov 25, 2022 | 6.170 | 6.190 | 5.810 | 5.840 | 837,201 | -0.33(-5.35%) |
Nov 23, 2022 | 5.850 | 6.350 | 5.840 | 6.170 | 1,871,945 | +0.34(+5.83%) |
Nov 22, 2022 | 6.030 | 6.050 | 5.770 | 5.830 | 1,456,706 | -0.25(-4.11%) |
Nov 21, 2022 | 5.870 | 6.200 | 5.850 | 6.080 | 1,936,663 | +0.05(+0.83%) |
Nov 18, 2022 | 6.620 | 6.700 | 5.870 | 6.030 | 2,409,929 | -0.43(-6.66%) |
Nov 17, 2022 | 6.350 | 6.765 | 6.295 | 6.460 | 3,051,275 | -0.14(-2.12%) |
Nov 16, 2022 | 6.380 | 6.860 | 6.130 | 6.600 | 4,106,247 | +0.27(+4.27%) |
Nov 15, 2022 | 5.930 | 6.580 | 5.850 | 6.330 | 4,143,519 | +0.57(+9.90%) |
Nov 14, 2022 | 5.920 | 6.255 | 5.440 | 5.760 | 4,254,006 | -0.17(-2.87%) |
Nov 11, 2022 | 5.210 | 5.980 | 5.130 | 5.930 | 5,277,862 | +0.65(+12.31%) |
Nov 10, 2022 | 5.300 | 5.890 | 5.180 | 5.280 | 7,753,177 | +0.16(+3.13%) |
Nov 09, 2022 | 4.380 | 5.290 | 4.350 | 5.120 | 12,928,595 | +0.65(+14.54%) |
Nov 08, 2022 | 3.730 | 4.670 | 3.650 | 4.470 | 19,086,108 | +1.16(+35.05%) |
Nov 07, 2022 | 3.430 | 3.450 | 3.200 | 3.310 | 1,263,948 | -0.13(-3.78%) |
Nov 04, 2022 | 3.550 | 3.610 | 3.300 | 3.440 | 857,727 | -0.02(-0.58%) |
Nov 03, 2022 | 3.300 | 3.525 | 3.270 | 3.460 | 959,258 | +0.12(+3.59%) |
Nov 02, 2022 | 3.620 | 3.335 | 3.340 | 998,940 | -0.34(-9.24%) | |
Nov 01, 2022 | 3.570 | 3.740 | 3.530 | 3.680 | 1,041,014 | +0.11(+3.08%) |
Oct 31, 2022 | 3.290 | 3.610 | 3.210 | 3.570 | 2,489,101 | +0.29(+8.84%) |
Oct 28, 2022 | 3.300 | 3.305 | 3.110 | 3.280 | 918,040 | -0.03(-0.91%) |
Oct 27, 2022 | 3.420 | 3.540 | 3.300 | 3.310 | 1,036,058 | -0.10(-2.93%) |
Oct 26, 2022 | 3.310 | 3.605 | 3.290 | 3.410 | 1,318,982 | +0.07(+2.10%) |
Oct 25, 2022 | 2.990 | 3.400 | 2.990 | 3.340 | 1,912,490 | +0.33(+10.96%) |
Oct 24, 2022 | 3.220 | 3.220 | 2.920 | 3.010 | 1,636,772 | -0.25(-7.67%) |
Oct 21, 2022 | 3.420 | 3.460 | 3.170 | 3.260 | 2,121,687 | -0.14(-4.12%) |
Oct 20, 2022 | 3.410 | 3.580 | 3.369 | 3.400 | 644,501 | -0.04(-1.16%) |
Oct 19, 2022 | 3.520 | 3.550 | 3.380 | 3.440 | 915,270 | -0.15(-4.18%) |
Oct 18, 2022 | 3.810 | 3.860 | 3.550 | 3.590 | 858,474 | -0.04(-1.10%) |
Oct 17, 2022 | 3.460 | 3.640 | 3.420 | 3.630 | 1,077,325 | +0.28(+8.36%) |
Oct 14, 2022 | 3.520 | 3.680 | 3.300 | 3.350 | 1,240,211 | -0.15(-4.29%) |
Oct 13, 2022 | 3.300 | 3.570 | 3.200 | 3.500 | 1,690,845 | +0.05(+1.45%) |
Oct 12, 2022 | 3.430 | 3.485 | 3.250 | 3.450 | 1,351,496 | +0.03(+0.73%) |
Oct 11, 2022 | 3.570 | 3.740 | 3.390 | 3.425 | 1,392,634 | -0.12(-3.52%) |
Oct 10, 2022 | 4.000 | 4.020 | 3.530 | 3.550 | 1,342,284 | -0.46(-11.47%) |
Oct 07, 2022 | 4.290 | 4.430 | 3.870 | 4.010 | 4,098,791 | -0.35(-8.03%) |
Oct 06, 2022 | 3.560 | 4.430 | 3.510 | 4.360 | 6,502,370 | +0.74(+20.44%) |
Oct 05, 2022 | 3.770 | 3.770 | 3.501 | 3.620 | 752,856 | -0.19(-4.99%) |
Oct 04, 2022 | 3.790 | 3.880 | 3.665 | 3.810 | 826,915 | +0.16(+4.38%) |
Oct 03, 2022 | 3.580 | 3.695 | 3.440 | 3.650 | 563,072 | +0.15(+4.29%) |
Sep 30, 2022 | 3.580 | 3.720 | 3.491 | 3.500 | 653,169 | -0.11(-3.05%) |
Sep 29, 2022 | 3.660 | 3.670 | 3.490 | 3.610 | 878,657 | -0.14(-3.73%) |
Sep 28, 2022 | 3.540 | 3.780 | 3.520 | 3.750 | 824,124 | +0.22(+6.23%) |
Sep 27, 2022 | 3.660 | 3.690 | 3.460 | 3.530 | 684,093 | +0.01(+0.28%) |
Sep 26, 2022 | 3.620 | 3.860 | 3.520 | 3.520 | 671,684 | -0.12(-3.30%) |
Sep 23, 2022 | 3.710 | 3.765 | 3.550 | 3.640 | 841,515 | -0.14(-3.70%) |
Sep 22, 2022 | 4.050 | 4.050 | 3.770 | 3.780 | 819,661 | -0.24(-5.97%) |
Sep 21, 2022 | 4.110 | 4.250 | 4.005 | 4.020 | 598,421 | -0.07(-1.71%) |
Sep 20, 2022 | 4.170 | 4.235 | 4.075 | 4.090 | 522,506 | -0.16(-3.76%) |
Sep 19, 2022 | 4.100 | 4.270 | 4.085 | 4.250 | 661,992 | +0.04(+0.95%) |
Sep 16, 2022 | 4.250 | 4.260 | 4.160 | 4.210 | 1,477,412 | -0.18(-4.10%) |
Sep 15, 2022 | 4.270 | 4.575 | 4.270 | 4.390 | 906,484 | +0.06(+1.39%) |
Sep 14, 2022 | 4.460 | 4.539 | 4.240 | 4.330 | 779,137 | -0.13(-2.91%) |
Sep 13, 2022 | 4.620 | 4.670 | 4.395 | 4.460 | 670,596 | -0.37(-7.66%) |
Sep 12, 2022 | 4.700 | 4.889 | 4.630 | 4.830 | 820,799 | +0.11(+2.33%) |
Sep 09, 2022 | 4.580 | 4.790 | 4.550 | 4.720 | 730,447 | +0.21(+4.66%) |
Sep 08, 2022 | 4.430 | 4.520 | 4.330 | 4.510 | 640,499 | +0.01(+0.22%) |
Sep 07, 2022 | 4.280 | 4.565 | 4.280 | 4.500 | 699,317 | +0.18(+4.17%) |
Sep 06, 2022 | 4.380 | 4.445 | 4.230 | 4.320 | 799,673 | -0.07(-1.59%) |
Sep 02, 2022 | 4.540 | 4.540 | 4.290 | 4.390 | 791,129 | -0.08(-1.79%) |
Sep 01, 2022 | 4.700 | 4.700 | 4.270 | 4.470 | 1,124,057 | -0.28(-5.89%) |
Aug 31, 2022 | 4.840 | 4.920 | 4.720 | 4.750 | 841,528 | -0.05(-1.04%) |
Aug 30, 2022 | 4.920 | 4.985 | 4.735 | 4.800 | 858,492 | -0.04(-0.83%) |
Aug 29, 2022 | 4.730 | 5.020 | 4.710 | 4.840 | 1,199,237 | -0.08(-1.63%) |
Aug 26, 2022 | 5.260 | 5.380 | 4.870 | 4.920 | 1,174,891 | -0.39(-7.34%) |
Aug 25, 2022 | 4.960 | 5.338 | 4.850 | 5.310 | 1,401,339 | +0.47(+9.71%) |
Aug 24, 2022 | 4.560 | 4.855 | 4.530 | 4.840 | 1,003,355 | +0.25(+5.45%) |
Aug 23, 2022 | 4.660 | 4.760 | 4.570 | 4.590 | 872,384 | -0.01(-0.22%) |
Aug 22, 2022 | 4.940 | 4.990 | 4.550 | 4.600 | 1,281,922 | -0.38(-7.63%) |
Aug 19, 2022 | 5.240 | 5.300 | 4.880 | 4.980 | 1,567,743 | -0.34(-6.39%) |
Aug 18, 2022 | 5.590 | 5.590 | 5.290 | 5.320 | 917,584 | -0.22(-3.97%) |
Aug 17, 2022 | 5.850 | 5.860 | 5.365 | 5.540 | 1,888,892 | -0.41(-6.89%) |
Aug 16, 2022 | 5.970 | 6.200 | 5.652 | 5.950 | 2,127,071 | +0.04(+0.68%) |
Aug 15, 2022 | 5.880 | 6.159 | 5.730 | 5.910 | 1,820,912 | -0.03(-0.51%) |
Aug 12, 2022 | 5.690 | 6.000 | 5.530 | 5.940 | 1,731,487 | +0.32(+5.69%) |
Aug 11, 2022 | 6.040 | 6.155 | 5.615 | 5.620 | 2,018,101 | -0.34(-5.70%) |
Aug 10, 2022 | 5.170 | 5.970 | 5.065 | 5.960 | 2,380,347 | +0.96(+19.20%) |
Aug 09, 2022 | 5.480 | 5.480 | 4.910 | 5.000 | 1,534,284 | -0.50(-9.09%) |
Aug 08, 2022 | 4.810 | 5.560 | 4.780 | 5.500 | 2,403,188 | +0.66(+13.63%) |
Aug 05, 2022 | 4.060 | 5.130 | 3.960 | 4.840 | 3,247,364 | +0.22(+4.76%) |
Aug 04, 2022 | 4.920 | 4.985 | 4.600 | 4.620 | 1,859,265 | -0.28(-5.71%) |
Aug 03, 2022 | 5.350 | 5.350 | 4.830 | 4.900 | 2,216,184 | -0.47(-8.75%) |
Aug 02, 2022 | 4.700 | 5.390 | 4.650 | 5.370 | 2,533,178 | +0.65(+13.77%) |
Aug 01, 2022 | 4.810 | 4.810 | 4.660 | 4.720 | 828,992 | -0.13(-2.68%) |
Jul 29, 2022 | 4.770 | 4.850 | 4.600 | 4.850 | 895,279 | +0.07(+1.46%) |
Jul 28, 2022 | 4.710 | 4.860 | 4.510 | 4.780 | 978,355 | +0.12(+2.58%) |
Jul 27, 2022 | 4.550 | 4.710 | 4.500 | 4.660 | 1,155,175 | +0.18(+4.02%) |
Jul 26, 2022 | 4.680 | 4.697 | 4.400 | 4.480 | 1,004,404 | -0.36(-7.44%) |
Jul 25, 2022 | 4.910 | 4.910 | 4.724 | 4.840 | 851,972 | -0.09(-1.83%) |
Jul 22, 2022 | 5.240 | 5.240 | 4.801 | 4.930 | 1,430,768 | -0.30(-5.74%) |
Jul 21, 2022 | 5.180 | 5.250 | 4.940 | 5.230 | 1,644,637 | +0.09(+1.75%) |
Jul 20, 2022 | 4.620 | 5.230 | 4.570 | 5.140 | 2,443,994 | +0.57(+12.47%) |
Jul 19, 2022 | 4.420 | 4.650 | 4.335 | 4.570 | 1,155,838 | +0.31(+7.28%) |
Jul 18, 2022 | 4.280 | 4.580 | 4.255 | 4.260 | 1,159,424 | +0.06(+1.43%) |
Jul 15, 2022 | 4.430 | 4.470 | 4.040 | 4.200 | 1,533,817 | -0.17(-3.89%) |
Jul 14, 2022 | 4.120 | 4.470 | 4.000 | 4.370 | 2,199,273 | +0.17(+4.05%) |
Jul 13, 2022 | 4.050 | 4.235 | 3.930 | 4.200 | 1,065,330 | +0.07(+1.69%) |
Jul 12, 2022 | 4.120 | 4.280 | 4.020 | 4.130 | 1,003,413 | +0.02(+0.49%) |
Jul 11, 2022 | 4.300 | 4.360 | 4.090 | 4.110 | 1,069,676 | -0.23(-5.30%) |
Jul 08, 2022 | 4.310 | 4.470 | 4.220 | 4.340 | 1,108,394 | -0.09(-2.03%) |
Jul 07, 2022 | 4.260 | 4.505 | 4.165 | 4.430 | 1,083,150 | +0.21(+4.98%) |
Jul 06, 2022 | 4.250 | 4.280 | 4.020 | 4.220 | 1,685,506 | -0.06(-1.40%) |
Jul 05, 2022 | 3.750 | 4.300 | 3.620 | 4.280 | 1,832,513 | +0.49(+12.93%) |
Jul 01, 2022 | 3.570 | 3.850 | 3.550 | 3.790 | 1,413,796 | +0.20(+5.57%) |
Jun 30, 2022 | 3.520 | 3.636 | 3.420 | 3.590 | 1,077,626 | -0.05(-1.37%) |
Jun 29, 2022 | 3.710 | 3.710 | 3.532 | 3.640 | 1,121,041 | -0.08(-2.15%) |
Jun 28, 2022 | 4.060 | 4.180 | 3.710 | 3.720 | 1,673,781 | -0.26(-6.53%) |
Jun 27, 2022 | 4.240 | 4.260 | 3.895 | 3.980 | 1,292,021 | -0.20(-4.78%) |
Jun 24, 2022 | 4.170 | 4.330 | 4.121 | 4.180 | 2,861,338 | +0.05(+1.21%) |
Jun 23, 2022 | 3.900 | 4.150 | 3.800 | 4.130 | 2,273,024 | +0.30(+7.83%) |
Jun 22, 2022 | 3.750 | 4.070 | 3.750 | 3.830 | 1,075,499 | -0.07(-1.79%) |
Jun 21, 2022 | 3.900 | 4.160 | 3.850 | 3.900 | 1,312,074 | +0.12(+3.17%) |
Jun 17, 2022 | 3.650 | 3.880 | 3.604 | 3.780 | 1,207,784 | +0.08(+2.16%) |
Jun 16, 2022 | 3.880 | 3.905 | 3.580 | 3.700 | 1,573,174 | -0.26(-6.57%) |
Jun 15, 2022 | 3.900 | 4.070 | 3.800 | 3.960 | 1,317,274 | +0.11(+2.86%) |
Jun 14, 2022 | 3.880 | 3.960 | 3.728 | 3.850 | 1,168,914 | -0.02(-0.52%) |
Jun 13, 2022 | 4.090 | 4.200 | 3.850 | 3.870 | 1,636,759 | -0.51(-11.64%) |
Jun 10, 2022 | 4.490 | 4.500 | 4.235 | 4.380 | 1,333,514 | -0.14(-3.10%) |
Jun 09, 2022 | 5.000 | 5.000 | 4.510 | 4.520 | 1,486,673 | -0.48(-9.60%) |
Jun 08, 2022 | 5.130 | 5.350 | 4.940 | 5.000 | 1,586,527 | -0.21(-4.03%) |
Jun 07, 2022 | 4.980 | 5.230 | 4.880 | 5.210 | 943,607 | +0.10(+1.96%) |
Jun 06, 2022 | 5.080 | 5.145 | 4.830 | 5.110 | 1,698,207 | +0.11(+2.20%) |
Jun 03, 2022 | 5.190 | 5.190 | 4.870 | 5.000 | 1,329,032 | -0.32(-6.02%) |
Jun 02, 2022 | 5.000 | 5.378 | 4.940 | 5.320 | 1,152,381 | +0.33(+6.61%) |
Jun 01, 2022 | 5.180 | 5.300 | 4.930 | 4.990 | 1,164,434 | -0.16(-3.11%) |
May 31, 2022 | 5.480 | 5.550 | 5.020 | 5.150 | 1,544,638 | -0.29(-5.33%) |
May 27, 2022 | 5.170 | 5.450 | 5.130 | 5.440 | 1,532,405 | +0.38(+7.51%) |
May 26, 2022 | 4.820 | 5.220 | 4.780 | 5.060 | 1,461,948 | +0.26(+5.53%) |
May 25, 2022 | 4.520 | 4.890 | 4.520 | 4.795 | 1,472,853 | +0.22(+4.92%) |
May 24, 2022 | 4.870 | 4.870 | 4.470 | 4.570 | 1,458,555 | -0.40(-8.05%) |
May 23, 2022 | 5.090 | 5.090 | 4.820 | 4.970 | 1,184,355 | -0.09(-1.78%) |
May 20, 2022 | 5.360 | 5.410 | 4.740 | 5.060 | 1,783,185 | -0.21(-3.98%) |
May 19, 2022 | 5.200 | 5.555 | 4.994 | 5.270 | 2,174,034 | +0.18(+3.54%) |
May 18, 2022 | 5.530 | 5.580 | 5.020 | 5.090 | 2,216,705 | -0.71(-12.24%) |
May 17, 2022 | 5.460 | 5.810 | 5.330 | 5.800 | 2,558,289 | +0.51(+9.64%) |
May 16, 2022 | 4.900 | 5.570 | 4.730 | 5.290 | 3,917,638 | +0.52(+10.90%) |
May 13, 2022 | 4.590 | 4.890 | 4.510 | 4.770 | 3,903,167 | +0.31(+6.95%) |
May 12, 2022 | 3.810 | 4.480 | 3.620 | 4.460 | 3,710,265 | +0.62(+16.15%) |
May 11, 2022 | 3.880 | 4.200 | 3.750 | 3.840 | 4,866,773 | -1.13(-22.74%) |
May 10, 2022 | 5.310 | 5.450 | 4.805 | 4.970 | 2,447,361 | -0.24(-4.61%) |
May 09, 2022 | 5.620 | 5.620 | 5.165 | 5.210 | 2,018,052 | -0.55(-9.55%) |
May 06, 2022 | 6.010 | 6.050 | 5.680 | 5.760 | 1,678,316 | -0.35(-5.73%) |
May 05, 2022 | 6.730 | 6.730 | 6.000 | 6.110 | 1,508,848 | -0.68(-10.01%) |
May 04, 2022 | 6.360 | 6.820 | 6.130 | 6.790 | 1,354,432 | +0.39(+6.09%) |
May 03, 2022 | 6.380 | 6.570 | 6.180 | 6.400 | 1,732,564 | -0.05(-0.78%) |