Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.39 | 14.97 | 14.24 | 14.93 | 624,310 | +0.61(+4.24%) |
May 30, 2023 | 14.67 | 14.93 | 13.54 | 14.32 | 961,183 | -0.30(-2.08%) |
May 26, 2023 | 14.69 | 15.25 | 14.15 | 14.62 | 867,038 | +0.29(+2.05%) |
May 25, 2023 | 14.23 | 14.49 | 13.78 | 14.33 | 514,571 | +0.27(+1.89%) |
May 24, 2023 | 13.64 | 14.30 | 13.54 | 14.07 | 642,509 | -0.07(-0.47%) |
May 23, 2023 | 14.65 | 14.74 | 13.35 | 14.13 | 826,940 | -0.28(-1.97%) |
May 22, 2023 | 13.78 | 14.87 | 13.54 | 14.42 | 1,301,140 | +0.96(+7.12%) |
May 19, 2023 | 12.98 | 13.92 | 12.67 | 13.46 | 790,421 | +0.66(+5.19%) |
May 18, 2023 | 12.81 | 13.04 | 12.60 | 12.79 | 322,051 | -0.02(-0.15%) |
May 17, 2023 | 13.17 | 13.17 | 12.58 | 12.81 | 377,055 | -0.14(-1.10%) |
May 16, 2023 | 12.78 | 13.05 | 12.48 | 12.96 | 349,691 | +0.07(+0.52%) |
May 15, 2023 | 12.57 | 13.07 | 12.42 | 12.89 | 444,427 | +0.37(+2.95%) |
May 12, 2023 | 12.78 | 12.88 | 12.33 | 12.52 | 401,091 | -0.23(-1.79%) |
May 11, 2023 | 12.45 | 13.00 | 12.30 | 12.75 | 476,168 | +0.32(+2.60%) |
May 10, 2023 | 12.46 | 12.69 | 12.15 | 12.42 | 598,266 | +0.17(+1.39%) |
May 09, 2023 | 12.03 | 12.48 | 11.66 | 12.25 | 681,315 | +0.34(+2.87%) |
May 08, 2023 | 10.75 | 12.04 | 10.49 | 11.91 | 1,649,455 | +1.30(+12.24%) |
May 05, 2023 | 10.26 | 10.65 | 10.26 | 10.61 | 419,118 | +0.40(+3.90%) |
May 04, 2023 | 10.64 | 10.64 | 10.18 | 10.21 | 384,142 | -0.31(-2.93%) |
May 03, 2023 | 10.72 | 10.81 | 10.05 | 10.52 | 544,246 | -0.04(-0.40%) |
May 02, 2023 | 10.83 | 11.05 | 10.39 | 10.57 | 387,623 | -0.40(-3.63%) |
May 01, 2023 | 11.24 | 11.24 | 10.84 | 10.96 | 515,080 | -0.38(-3.34%) |
Apr 28, 2023 | 9.693 | 11.36 | 9.541 | 11.34 | 794,552 | +2.06(+22.17%) |
Apr 27, 2023 | 11.05 | 11.49 | 8.915 | 9.285 | 1,251,264 | -1.49(-13.82%) |
Apr 26, 2023 | 10.91 | 11.45 | 10.67 | 10.77 | 737,905 | +0.10(+0.98%) |
Apr 25, 2023 | 10.43 | 10.76 | 10.27 | 10.67 | 251,460 | +0.28(+2.74%) |
Apr 24, 2023 | 10.46 | 11.01 | 10.26 | 10.39 | 511,785 | -0.09(-0.82%) |
Apr 21, 2023 | 10.32 | 10.75 | 10.13 | 10.47 | 389,086 | +0.14(+1.38%) |
Apr 20, 2023 | 10.15 | 10.41 | 9.968 | 10.33 | 177,182 | +0.18(+1.78%) |
Apr 19, 2023 | 10.48 | 10.53 | 9.864 | 10.15 | 271,241 | -0.38(-3.60%) |
Apr 18, 2023 | 10.17 | 10.79 | 10.03 | 10.53 | 376,639 | +0.47(+4.72%) |
Apr 17, 2023 | 10.20 | 10.20 | 9.793 | 10.05 | 192,605 | -0.03(-0.28%) |
Apr 14, 2023 | 10.06 | 10.20 | 9.930 | 10.08 | 102,388 | +0.06(+0.57%) |
Apr 13, 2023 | 10.01 | 10.12 | 9.693 | 10.02 | 211,294 | +0.05(+0.48%) |
Apr 12, 2023 | 9.987 | 10.24 | 9.902 | 9.977 | 283,860 | +0.15(+1.54%) |
Apr 11, 2023 | 9.494 | 10.04 | 9.437 | 9.826 | 242,883 | +0.32(+3.39%) |
Apr 10, 2023 | 9.560 | 9.589 | 9.257 | 9.503 | 148,416 | -0.04(-0.40%) |
Apr 06, 2023 | 9.418 | 9.551 | 9.190 | 9.541 | 108,278 | +0.15(+1.62%) |
Apr 05, 2023 | 9.674 | 9.693 | 9.295 | 9.389 | 123,325 | -0.28(-2.94%) |
Apr 04, 2023 | 9.769 | 9.959 | 9.627 | 9.674 | 167,257 | -0.09(-0.97%) |
Apr 03, 2023 | 9.731 | 9.826 | 9.370 | 9.769 | 276,918 | +0.12(+1.28%) |
Mar 31, 2023 | 9.636 | 10.08 | 9.541 | 9.646 | 268,046 | +0.08(+0.79%) |
Mar 30, 2023 | 9.551 | 9.598 | 9.266 | 9.570 | 136,619 | +0.03(+0.30%) |
Mar 29, 2023 | 9.475 | 9.664 | 9.124 | 9.541 | 251,173 | +0.36(+3.93%) |
Mar 28, 2023 | 9.190 | 9.196 | 8.678 | 9.181 | 210,997 | +0.06(+0.62%) |
Mar 27, 2023 | 8.934 | 9.579 | 8.877 | 9.124 | 447,492 | +0.33(+3.78%) |
Mar 24, 2023 | 8.450 | 8.820 | 8.270 | 8.792 | 198,007 | +0.42(+4.98%) |
Mar 23, 2023 | 8.033 | 8.488 | 7.919 | 8.375 | 214,122 | +0.32(+4.00%) |
Mar 22, 2023 | 8.223 | 8.242 | 8.014 | 8.052 | 85,788 | -0.17(-2.08%) |
Mar 21, 2023 | 8.156 | 8.289 | 7.825 | 8.223 | 195,873 | +0.23(+2.85%) |
Mar 20, 2023 | 8.081 | 8.280 | 7.891 | 7.995 | 197,952 | +0.04(+0.48%) |
Mar 17, 2023 | 8.365 | 8.432 | 7.749 | 7.957 | 322,751 | -0.36(-4.33%) |
Mar 16, 2023 | 8.156 | 8.422 | 8.062 | 8.318 | 152,847 | +0.14(+1.74%) |
Mar 15, 2023 | 8.422 | 8.422 | 8.062 | 8.175 | 165,629 | -0.33(-3.90%) |
Mar 14, 2023 | 8.545 | 8.688 | 8.422 | 8.507 | 169,090 | +0.09(+1.01%) |
Mar 13, 2023 | 8.564 | 8.621 | 8.138 | 8.422 | 181,849 | -0.15(-1.77%) |
Mar 10, 2023 | 8.536 | 9.190 | 8.346 | 8.574 | 584,707 | +0.46(+5.61%) |
Mar 09, 2023 | 8.384 | 8.413 | 8.052 | 8.119 | 109,889 | -0.25(-2.95%) |
Mar 08, 2023 | 8.299 | 8.384 | 8.147 | 8.365 | 110,055 | +0.09(+1.03%) |
Mar 07, 2023 | 8.507 | 8.593 | 8.232 | 8.280 | 140,520 | -0.25(-2.89%) |
Mar 06, 2023 | 8.536 | 8.650 | 8.422 | 8.526 | 246,904 | -0.01(-0.11%) |
Mar 03, 2023 | 8.707 | 8.830 | 8.322 | 8.536 | 170,118 | -0.06(-0.66%) |
Mar 02, 2023 | 8.460 | 8.612 | 8.327 | 8.593 | 258,176 | +0.06(+0.67%) |
Mar 01, 2023 | 8.536 | 8.906 | 8.308 | 8.536 | 293,778 | -0.04(-0.44%) |
Feb 28, 2023 | 8.517 | 9.114 | 8.368 | 8.574 | 691,926 | +0.10(+1.23%) |
Feb 27, 2023 | 8.052 | 8.507 | 7.825 | 8.469 | 1,533,289 | +1.54(+22.16%) |
Feb 24, 2023 | 6.829 | 6.961 | 6.620 | 6.933 | 188,647 | -0.01(-0.14%) |
Feb 23, 2023 | 6.772 | 6.942 | 6.630 | 6.942 | 224,227 | +0.21(+3.10%) |
Feb 22, 2023 | 6.743 | 6.829 | 6.677 | 6.734 | 71,039 | +0.02(+0.28%) |
Feb 21, 2023 | 6.686 | 7.189 | 6.592 | 6.715 | 162,083 | +0.03(+0.43%) |
Feb 17, 2023 | 6.933 | 6.990 | 6.639 | 6.686 | 46,005 | -0.28(-3.95%) |
Feb 16, 2023 | 6.990 | 7.066 | 6.634 | 6.961 | 187,334 | -0.10(-1.48%) |
Feb 15, 2023 | 7.075 | 7.180 | 6.791 | 7.066 | 134,783 | +0.21(+3.04%) |
Feb 14, 2023 | 7.730 | 7.872 | 6.743 | 6.857 | 397,823 | -0.83(-10.74%) |
Feb 13, 2023 | 7.872 | 8.650 | 7.682 | 7.682 | 1,790,533 | +0.46(+6.44%) |
Feb 10, 2023 | 6.819 | 7.274 | 6.781 | 7.218 | 248,223 | +0.34(+4.89%) |
Feb 09, 2023 | 6.829 | 7.104 | 6.648 | 6.881 | 445,162 | +0.27(+4.09%) |
Feb 08, 2023 | 6.734 | 6.857 | 6.307 | 6.611 | 469,781 | +0.41(+6.58%) |
Feb 07, 2023 | 6.155 | 6.260 | 6.089 | 6.203 | 122,843 | +0.01(+0.15%) |
Feb 06, 2023 | 6.298 | 6.298 | 6.117 | 6.193 | 72,699 | -0.04(-0.61%) |
Feb 03, 2023 | 6.174 | 6.288 | 6.089 | 6.231 | 64,568 | -0.03(-0.45%) |
Feb 02, 2023 | 6.203 | 6.354 | 5.975 | 6.260 | 145,488 | +0.13(+2.17%) |
Feb 01, 2023 | 6.279 | 6.279 | 6.023 | 6.127 | 71,893 | -0.15(-2.42%) |
Jan 31, 2023 | 6.060 | 6.354 | 6.060 | 6.279 | 147,282 | +0.24(+4.01%) |
Jan 30, 2023 | 6.402 | 6.402 | 6.007 | 6.037 | 230,472 | -0.34(-5.28%) |
Jan 27, 2023 | 6.373 | 6.492 | 6.174 | 6.373 | 133,431 | +0.16(+2.60%) |
Jan 26, 2023 | 6.204 | 6.212 | 6.009 | 6.212 | 197,579 | +0.12(+1.94%) |
Jan 25, 2023 | 6.136 | 6.149 | 5.671 | 6.094 | 247,292 | -0.05(-0.83%) |
Jan 24, 2023 | 5.950 | 6.374 | 5.950 | 6.145 | 229,124 | +0.19(+3.12%) |
Jan 23, 2023 | 5.967 | 5.967 | 5.849 | 5.959 | 146,990 | +0.03(+0.57%) |
Jan 20, 2023 | 5.840 | 6.052 | 5.815 | 5.925 | 101,214 | +0.08(+1.30%) |
Jan 19, 2023 | 5.883 | 5.950 | 5.790 | 5.849 | 66,666 | -0.01(-0.14%) |
Jan 18, 2023 | 5.916 | 5.959 | 5.680 | 5.857 | 129,505 | +0.07(+1.17%) |
Jan 17, 2023 | 5.764 | 5.908 | 5.646 | 5.790 | 122,097 | -0.03(-0.58%) |
Jan 13, 2023 | 5.899 | 5.967 | 5.629 | 5.823 | 129,336 | -0.14(-2.27%) |
Jan 12, 2023 | 5.561 | 6.119 | 5.359 | 5.959 | 249,731 | +0.70(+13.34%) |
Jan 11, 2023 | 5.164 | 5.318 | 5.097 | 5.257 | 27,523 | +0.08(+1.63%) |
Jan 10, 2023 | 5.426 | 5.426 | 5.071 | 5.173 | 71,451 | -0.01(-0.16%) |
Jan 09, 2023 | 5.147 | 5.494 | 5.071 | 5.181 | 121,563 | +0.00(+0.00%) |
Jan 06, 2023 | 5.215 | 5.291 | 5.063 | 5.181 | 67,539 | +0.02(+0.33%) |
Jan 05, 2023 | 5.249 | 5.359 | 5.139 | 5.164 | 23,863 | -0.16(-3.02%) |
Jan 04, 2023 | 5.164 | 5.325 | 5.063 | 5.325 | 46,919 | +0.25(+5.00%) |
Jan 03, 2023 | 5.173 | 5.264 | 4.953 | 5.071 | 63,180 | -0.25(-4.61%) |
Dec 30, 2022 | 5.071 | 5.359 | 5.063 | 5.316 | 112,318 | +0.22(+4.23%) |
Dec 29, 2022 | 4.953 | 5.156 | 4.953 | 5.101 | 60,861 | +0.14(+2.81%) |
Dec 28, 2022 | 4.987 | 5.083 | 4.944 | 4.961 | 31,973 | -0.14(-2.65%) |
Dec 27, 2022 | 5.054 | 5.156 | 4.960 | 5.097 | 72,887 | +0.04(+0.84%) |
Dec 23, 2022 | 4.995 | 5.130 | 4.987 | 5.054 | 32,640 | -0.01(-0.17%) |
Dec 22, 2022 | 5.097 | 5.097 | 4.987 | 5.063 | 35,802 | -0.09(-1.80%) |
Dec 21, 2022 | 5.215 | 5.215 | 5.046 | 5.156 | 20,972 | -0.03(-0.65%) |
Dec 20, 2022 | 5.020 | 5.190 | 4.987 | 5.190 | 23,421 | +0.21(+4.24%) |
Dec 19, 2022 | 5.113 | 5.181 | 4.961 | 4.978 | 45,114 | -0.12(-2.32%) |
Dec 16, 2022 | 5.029 | 5.267 | 4.978 | 5.097 | 66,875 | +0.04(+0.84%) |
Dec 15, 2022 | 5.130 | 5.130 | 4.936 | 5.054 | 52,521 | -0.02(-0.33%) |
Dec 14, 2022 | 5.004 | 5.190 | 4.919 | 5.071 | 81,766 | +0.06(+1.18%) |
Dec 13, 2022 | 5.029 | 5.105 | 4.961 | 5.012 | 92,523 | +0.09(+1.89%) |
Dec 12, 2022 | 4.733 | 4.961 | 4.733 | 4.919 | 56,400 | +0.14(+2.83%) |
Dec 09, 2022 | 4.818 | 5.122 | 4.640 | 4.784 | 133,340 | +0.04(+0.89%) |
Dec 08, 2022 | 4.480 | 4.818 | 4.480 | 4.742 | 98,055 | +0.27(+6.05%) |
Dec 07, 2022 | 4.336 | 4.636 | 4.234 | 4.471 | 71,059 | +0.12(+2.72%) |
Dec 06, 2022 | 4.682 | 4.792 | 4.277 | 4.353 | 102,063 | -0.11(-2.46%) |
Dec 05, 2022 | 4.403 | 4.818 | 4.374 | 4.463 | 269,637 | +0.19(+4.35%) |
Dec 02, 2022 | 4.353 | 4.395 | 4.251 | 4.277 | 44,927 | -0.10(-2.32%) |
Dec 01, 2022 | 4.395 | 4.488 | 4.378 | 4.378 | 58,910 | -0.08(-1.89%) |
Nov 30, 2022 | 4.251 | 4.505 | 4.251 | 4.463 | 38,052 | +0.11(+2.52%) |
Nov 29, 2022 | 4.327 | 4.480 | 4.226 | 4.353 | 50,737 | +0.04(+0.98%) |
Nov 28, 2022 | 4.437 | 4.471 | 4.311 | 4.311 | 46,221 | -0.14(-3.04%) |
Nov 25, 2022 | 4.480 | 4.480 | 4.378 | 4.446 | 17,257 | -0.01(-0.19%) |
Nov 23, 2022 | 4.496 | 4.589 | 4.311 | 4.454 | 29,897 | +0.01(+0.19%) |
Nov 22, 2022 | 4.573 | 4.589 | 3.922 | 4.446 | 129,698 | -0.11(-2.41%) |
Nov 21, 2022 | 4.632 | 4.682 | 4.454 | 4.556 | 26,897 | -0.08(-1.64%) |
Nov 18, 2022 | 4.395 | 4.733 | 4.365 | 4.632 | 47,921 | +0.23(+5.18%) |
Nov 17, 2022 | 4.403 | 4.471 | 4.234 | 4.403 | 50,198 | -0.07(-1.51%) |
Nov 16, 2022 | 4.606 | 4.632 | 4.412 | 4.471 | 65,408 | -0.10(-2.22%) |
Nov 15, 2022 | 4.251 | 4.758 | 4.251 | 4.573 | 90,886 | +0.43(+10.41%) |
Nov 14, 2022 | 4.175 | 4.353 | 4.116 | 4.141 | 72,945 | -0.07(-1.61%) |
Nov 11, 2022 | 4.116 | 4.387 | 4.108 | 4.209 | 108,495 | +0.11(+2.68%) |
Nov 10, 2022 | 3.956 | 4.218 | 3.812 | 4.099 | 61,880 | +0.20(+5.21%) |
Nov 09, 2022 | 3.939 | 3.956 | 3.846 | 3.896 | 31,226 | -0.08(-2.12%) |
Nov 08, 2022 | 4.006 | 4.082 | 3.922 | 3.981 | 43,735 | -0.07(-1.67%) |
Nov 07, 2022 | 3.998 | 4.074 | 3.863 | 4.048 | 35,421 | +0.08(+1.91%) |
Nov 04, 2022 | 4.082 | 4.082 | 3.786 | 3.972 | 29,068 | -0.10(-2.49%) |
Nov 03, 2022 | 4.015 | 4.108 | 3.744 | 4.074 | 103,408 | +0.09(+2.34%) |
Nov 02, 2022 | 4.057 | 4.076 | 3.956 | 3.981 | 44,608 | -0.12(-2.89%) |
Nov 01, 2022 | 4.057 | 4.192 | 3.977 | 4.099 | 76,251 | +0.07(+1.68%) |
Oct 31, 2022 | 3.634 | 4.103 | 3.634 | 4.032 | 303,527 | +0.39(+10.67%) |
Oct 28, 2022 | 3.677 | 3.761 | 3.626 | 3.643 | 145,005 | -0.03(-0.92%) |
Oct 27, 2022 | 3.550 | 3.736 | 3.491 | 3.677 | 191,506 | +0.21(+6.10%) |
Oct 26, 2022 | 3.406 | 3.625 | 3.406 | 3.465 | 20,255 | +0.03(+0.98%) |
Oct 25, 2022 | 3.347 | 3.563 | 3.322 | 3.432 | 49,817 | +0.08(+2.27%) |
Oct 24, 2022 | 3.440 | 3.466 | 3.313 | 3.355 | 92,493 | -0.13(-3.64%) |
Oct 21, 2022 | 3.499 | 3.634 | 3.432 | 3.482 | 13,513 | -0.03(-0.96%) |
Oct 20, 2022 | 3.491 | 3.592 | 3.482 | 3.516 | 21,624 | +0.03(+0.97%) |
Oct 19, 2022 | 3.423 | 3.617 | 3.415 | 3.482 | 81,583 | +0.03(+0.98%) |
Oct 18, 2022 | 3.584 | 3.651 | 3.389 | 3.448 | 45,373 | -0.14(-4.00%) |
Oct 17, 2022 | 3.710 | 3.812 | 3.584 | 3.592 | 70,728 | -0.04(-1.16%) |
Oct 14, 2022 | 3.660 | 3.660 | 3.558 | 3.634 | 21,519 | -0.05(-1.38%) |
Oct 13, 2022 | 3.550 | 3.759 | 3.512 | 3.685 | 32,006 | +0.05(+1.40%) |
Oct 12, 2022 | 3.651 | 3.651 | 3.592 | 3.634 | 32,562 | -0.03(-0.92%) |
Oct 11, 2022 | 3.668 | 3.719 | 3.584 | 3.668 | 77,741 | -0.04(-1.03%) |
Oct 10, 2022 | 3.643 | 3.786 | 3.569 | 3.706 | 37,463 | +0.01(+0.34%) |
Oct 07, 2022 | 3.584 | 3.736 | 3.567 | 3.694 | 32,316 | +0.05(+1.39%) |
Oct 06, 2022 | 3.609 | 3.778 | 3.609 | 3.643 | 62,903 | -0.02(-0.46%) |
Oct 05, 2022 | 3.634 | 3.743 | 3.584 | 3.660 | 43,116 | -0.04(-1.14%) |
Oct 04, 2022 | 3.668 | 3.786 | 3.601 | 3.702 | 90,518 | +0.04(+1.15%) |
Oct 03, 2022 | 3.660 | 3.770 | 3.567 | 3.660 | 21,598 | -0.01(-0.23%) |
Sep 30, 2022 | 3.770 | 3.770 | 3.626 | 3.668 | 54,506 | -0.16(-4.30%) |
Sep 29, 2022 | 3.879 | 4.048 | 3.778 | 3.833 | 102,910 | -0.15(-3.72%) |
Sep 28, 2022 | 3.584 | 4.040 | 3.584 | 3.981 | 58,853 | +0.36(+10.05%) |
Sep 27, 2022 | 3.482 | 3.672 | 3.482 | 3.617 | 32,129 | +0.13(+3.63%) |
Sep 26, 2022 | 3.415 | 3.575 | 3.403 | 3.491 | 72,888 | +0.04(+1.23%) |
Sep 23, 2022 | 3.508 | 3.541 | 3.347 | 3.448 | 137,489 | +0.04(+1.24%) |
Sep 22, 2022 | 3.575 | 3.575 | 3.398 | 3.406 | 104,117 | -0.14(-3.82%) |
Sep 21, 2022 | 3.533 | 3.710 | 3.533 | 3.541 | 122,043 | -0.02(-0.47%) |
Sep 20, 2022 | 3.609 | 3.854 | 3.524 | 3.558 | 99,788 | -0.03(-0.94%) |
Sep 19, 2022 | 3.846 | 3.846 | 3.524 | 3.592 | 141,661 | -0.16(-4.28%) |
Sep 16, 2022 | 3.879 | 3.879 | 3.685 | 3.753 | 89,077 | -0.06(-1.55%) |
Sep 15, 2022 | 3.972 | 4.040 | 3.795 | 3.812 | 40,980 | -0.18(-4.45%) |
Sep 14, 2022 | 4.048 | 4.087 | 3.972 | 3.989 | 16,096 | -0.05(-1.26%) |
Sep 13, 2022 | 4.167 | 4.226 | 4.040 | 4.040 | 45,746 | -0.18(-4.21%) |
Sep 12, 2022 | 4.234 | 4.268 | 4.192 | 4.218 | 51,657 | -0.02(-0.40%) |
Sep 09, 2022 | 4.243 | 4.289 | 4.192 | 4.234 | 39,819 | +0.00(+0.00%) |
Sep 08, 2022 | 4.218 | 4.302 | 4.099 | 4.234 | 81,173 | -0.02(-0.40%) |
Sep 07, 2022 | 4.125 | 4.277 | 4.053 | 4.251 | 72,555 | +0.14(+3.50%) |
Sep 06, 2022 | 4.116 | 4.175 | 3.892 | 4.108 | 90,525 | +0.19(+4.74%) |
Sep 02, 2022 | 4.015 | 4.081 | 3.829 | 3.922 | 45,317 | +0.09(+2.43%) |
Sep 01, 2022 | 4.015 | 4.133 | 3.719 | 3.829 | 197,069 | -0.24(-5.82%) |
Aug 31, 2022 | 4.070 | 4.199 | 4.040 | 4.065 | 51,324 | -0.03(-0.62%) |
Aug 30, 2022 | 4.632 | 4.632 | 3.964 | 4.091 | 202,569 | -0.05(-1.22%) |
Aug 29, 2022 | 4.150 | 4.361 | 4.125 | 4.141 | 130,532 | +0.01(+0.20%) |
Aug 26, 2022 | 4.167 | 4.218 | 4.010 | 4.133 | 116,974 | +0.03(+0.82%) |
Aug 25, 2022 | 3.981 | 4.226 | 3.981 | 4.099 | 53,445 | +0.14(+3.41%) |
Aug 24, 2022 | 3.972 | 4.032 | 3.964 | 3.964 | 36,871 | +0.05(+1.30%) |
Aug 23, 2022 | 3.943 | 4.117 | 3.905 | 3.913 | 61,849 | -0.05(-1.28%) |
Aug 22, 2022 | 4.015 | 4.023 | 3.896 | 3.964 | 92,179 | -0.13(-3.10%) |
Aug 19, 2022 | 4.133 | 4.167 | 4.032 | 4.091 | 73,763 | -0.04(-1.02%) |
Aug 18, 2022 | 4.175 | 4.192 | 4.099 | 4.133 | 48,899 | -0.08(-2.00%) |
Aug 17, 2022 | 4.209 | 4.239 | 4.101 | 4.218 | 47,316 | +0.01(+0.20%) |
Aug 16, 2022 | 4.201 | 4.289 | 4.048 | 4.209 | 119,176 | +0.03(+0.61%) |
Aug 15, 2022 | 4.302 | 4.311 | 4.099 | 4.184 | 98,602 | -0.13(-2.94%) |
Aug 12, 2022 | 4.302 | 4.349 | 4.150 | 4.311 | 99,179 | +0.03(+0.79%) |
Aug 11, 2022 | 4.311 | 4.395 | 4.222 | 4.277 | 113,418 | -0.03(-0.59%) |
Aug 10, 2022 | 4.420 | 4.420 | 4.234 | 4.302 | 114,084 | -0.06(-1.36%) |
Aug 09, 2022 | 4.471 | 4.471 | 4.226 | 4.361 | 134,952 | -0.02(-0.39%) |
Aug 08, 2022 | 4.285 | 4.425 | 4.201 | 4.378 | 132,092 | +0.07(+1.57%) |
Aug 05, 2022 | 4.141 | 4.327 | 4.074 | 4.311 | 106,524 | +0.09(+2.20%) |
Aug 04, 2022 | 4.234 | 4.319 | 4.116 | 4.218 | 93,686 | -0.05(-1.19%) |
Aug 03, 2022 | 4.285 | 4.420 | 4.108 | 4.268 | 101,815 | -0.02(-0.39%) |
Aug 02, 2022 | 4.218 | 4.391 | 4.099 | 4.285 | 68,903 | +0.06(+1.40%) |
Aug 01, 2022 | 4.260 | 4.302 | 4.057 | 4.226 | 98,833 | -0.10(-2.34%) |
Jul 29, 2022 | 4.581 | 4.647 | 4.311 | 4.327 | 77,310 | -0.26(-5.71%) |
Jul 28, 2022 | 4.175 | 4.691 | 4.074 | 4.589 | 370,470 | +0.44(+10.59%) |
Jul 27, 2022 | 4.091 | 4.285 | 4.091 | 4.150 | 88,812 | +0.06(+1.45%) |
Jul 26, 2022 | 4.260 | 4.260 | 4.040 | 4.091 | 102,332 | -0.17(-3.97%) |
Jul 25, 2022 | 4.395 | 4.399 | 4.234 | 4.260 | 60,655 | -0.19(-4.18%) |
Jul 22, 2022 | 4.378 | 4.463 | 4.319 | 4.446 | 75,697 | +0.05(+1.15%) |
Jul 21, 2022 | 4.294 | 4.442 | 4.277 | 4.395 | 64,369 | +0.06(+1.36%) |
Jul 20, 2022 | 4.175 | 4.505 | 4.057 | 4.336 | 37,827 | +0.08(+1.99%) |
Jul 19, 2022 | 4.218 | 4.395 | 4.099 | 4.251 | 112,084 | +0.18(+4.36%) |
Jul 18, 2022 | 4.201 | 4.260 | 4.074 | 4.074 | 113,772 | -0.08(-2.03%) |
Jul 15, 2022 | 4.048 | 4.294 | 3.926 | 4.158 | 96,025 | +0.14(+3.58%) |
Jul 14, 2022 | 3.998 | 4.076 | 3.913 | 4.015 | 43,594 | -0.03(-0.84%) |
Jul 13, 2022 | 3.871 | 4.125 | 3.851 | 4.048 | 35,005 | +0.07(+1.70%) |
Jul 12, 2022 | 3.956 | 4.048 | 3.905 | 3.981 | 25,887 | +0.08(+2.17%) |
Jul 11, 2022 | 4.057 | 4.057 | 3.879 | 3.896 | 138,938 | -0.25(-6.11%) |
Jul 08, 2022 | 4.032 | 4.226 | 4.023 | 4.150 | 39,439 | +0.07(+1.66%) |
Jul 07, 2022 | 3.829 | 4.251 | 3.829 | 4.082 | 77,250 | +0.19(+4.77%) |
Jul 06, 2022 | 3.905 | 4.007 | 3.879 | 3.896 | 28,041 | -0.16(-3.96%) |
Jul 05, 2022 | 3.727 | 4.158 | 3.609 | 4.057 | 107,688 | +0.21(+5.49%) |
Jul 01, 2022 | 3.617 | 3.905 | 3.617 | 3.846 | 51,258 | +0.12(+3.17%) |
Jun 30, 2022 | 3.744 | 3.816 | 3.593 | 3.727 | 68,679 | +0.04(+1.15%) |
Jun 29, 2022 | 3.584 | 3.736 | 3.423 | 3.685 | 108,544 | +0.08(+2.35%) |
Jun 28, 2022 | 3.744 | 3.786 | 3.550 | 3.601 | 98,205 | -0.08(-2.07%) |
Jun 27, 2022 | 3.863 | 3.956 | 3.596 | 3.677 | 106,624 | -0.16(-4.19%) |
Jun 24, 2022 | 3.837 | 3.998 | 3.702 | 3.837 | 146,584 | +0.03(+0.89%) |
Jun 23, 2022 | 3.753 | 3.854 | 3.626 | 3.803 | 60,928 | +0.01(+0.22%) |
Jun 22, 2022 | 3.744 | 3.905 | 3.588 | 3.795 | 68,025 | +0.07(+1.81%) |
Jun 21, 2022 | 3.972 | 4.272 | 3.571 | 3.727 | 351,470 | -0.05(-1.34%) |
Jun 17, 2022 | 3.744 | 3.879 | 3.592 | 3.778 | 89,883 | +0.20(+5.67%) |
Jun 16, 2022 | 3.854 | 3.901 | 3.575 | 3.575 | 78,096 | -0.32(-8.24%) |
Jun 15, 2022 | 3.778 | 3.964 | 3.711 | 3.896 | 117,659 | +0.12(+3.13%) |
Jun 14, 2022 | 3.989 | 3.989 | 3.727 | 3.778 | 86,584 | -0.11(-2.83%) |
Jun 13, 2022 | 4.065 | 4.150 | 3.863 | 3.888 | 93,775 | -0.29(-6.88%) |
Jun 10, 2022 | 4.395 | 4.395 | 4.133 | 4.175 | 106,165 | -0.17(-3.89%) |
Jun 09, 2022 | 4.480 | 4.522 | 4.268 | 4.344 | 278,798 | -0.18(-3.93%) |
Jun 08, 2022 | 4.437 | 4.758 | 4.412 | 4.522 | 91,912 | +0.05(+1.13%) |
Jun 07, 2022 | 4.378 | 4.682 | 4.344 | 4.471 | 81,009 | +0.02(+0.38%) |
Jun 06, 2022 | 4.547 | 4.611 | 4.429 | 4.454 | 68,032 | -0.03(-0.57%) |
Jun 03, 2022 | 4.581 | 4.582 | 4.420 | 4.480 | 47,675 | -0.17(-3.64%) |
Jun 02, 2022 | 4.387 | 4.733 | 4.387 | 4.649 | 113,069 | +0.25(+5.57%) |