Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.970 | 4.090 | 3.850 | 4.020 | 2,404,143 | +0.04(+1.01%) |
May 30, 2023 | 4.050 | 4.060 | 3.930 | 3.980 | 1,877,844 | -0.08(-1.97%) |
May 26, 2023 | 4.100 | 4.110 | 4.020 | 4.060 | 994,801 | -0.05(-1.22%) |
May 25, 2023 | 4.250 | 4.270 | 4.040 | 4.110 | 1,418,785 | -0.20(-4.64%) |
May 24, 2023 | 4.400 | 4.430 | 4.270 | 4.310 | 1,120,410 | -0.13(-2.93%) |
May 23, 2023 | 4.500 | 4.590 | 4.440 | 4.440 | 1,445,926 | -0.15(-3.27%) |
May 22, 2023 | 4.430 | 4.730 | 4.410 | 4.590 | 2,264,291 | +0.10(+2.23%) |
May 19, 2023 | 4.630 | 4.641 | 4.390 | 4.490 | 1,693,386 | -0.08(-1.75%) |
May 18, 2023 | 4.490 | 4.595 | 4.440 | 4.570 | 1,288,416 | +0.05(+1.11%) |
May 17, 2023 | 4.500 | 4.590 | 4.402 | 4.520 | 1,457,763 | +0.05(+1.12%) |
May 16, 2023 | 4.560 | 4.645 | 4.390 | 4.470 | 1,796,742 | -0.14(-3.04%) |
May 15, 2023 | 4.400 | 4.659 | 4.370 | 4.610 | 1,894,408 | +0.25(+5.73%) |
May 12, 2023 | 4.370 | 4.460 | 4.280 | 4.360 | 1,595,875 | -0.02(-0.46%) |
May 11, 2023 | 4.390 | 4.450 | 4.260 | 4.380 | 1,290,099 | -0.08(-1.90%) |
May 10, 2023 | 4.250 | 4.610 | 3.900 | 4.465 | 2,967,058 | +0.12(+2.88%) |
May 09, 2023 | 4.250 | 4.420 | 4.190 | 4.340 | 2,161,669 | +0.04(+0.93%) |
May 08, 2023 | 4.300 | 4.430 | 4.220 | 4.300 | 1,570,138 | +0.01(+0.23%) |
May 05, 2023 | 4.220 | 4.311 | 4.220 | 4.290 | 1,379,422 | +0.15(+3.62%) |
May 04, 2023 | 4.110 | 4.170 | 4.040 | 4.140 | 1,329,051 | +0.00(+0.00%) |
May 03, 2023 | 3.930 | 4.270 | 3.905 | 4.140 | 1,953,753 | +0.21(+5.34%) |
May 02, 2023 | 4.170 | 4.170 | 3.900 | 3.930 | 2,495,051 | -0.27(-6.43%) |
May 01, 2023 | 4.260 | 4.280 | 4.110 | 4.200 | 1,727,679 | -0.07(-1.64%) |
Apr 28, 2023 | 4.170 | 4.280 | 4.082 | 4.270 | 1,379,836 | +0.09(+2.15%) |
Apr 27, 2023 | 4.070 | 4.200 | 4.050 | 4.180 | 1,198,911 | +0.11(+2.70%) |
Apr 26, 2023 | 4.110 | 4.145 | 4.020 | 4.070 | 1,204,870 | -0.03(-0.73%) |
Apr 25, 2023 | 4.190 | 4.190 | 4.080 | 4.100 | 1,469,760 | -0.12(-2.84%) |
Apr 24, 2023 | 4.180 | 4.240 | 4.140 | 4.220 | 986,059 | +0.02(+0.48%) |
Apr 21, 2023 | 4.270 | 4.300 | 4.180 | 4.200 | 1,209,276 | -0.06(-1.41%) |
Apr 20, 2023 | 4.210 | 4.260 | 4.155 | 4.260 | 1,639,734 | -0.03(-0.70%) |
Apr 19, 2023 | 4.290 | 4.310 | 4.200 | 4.290 | 1,366,228 | -0.05(-1.15%) |
Apr 18, 2023 | 4.490 | 4.490 | 4.210 | 4.340 | 2,093,603 | -0.14(-3.13%) |
Apr 17, 2023 | 4.500 | 4.569 | 4.390 | 4.480 | 1,577,814 | +0.01(+0.22%) |
Apr 14, 2023 | 4.570 | 4.595 | 4.390 | 4.470 | 1,595,382 | -0.11(-2.40%) |
Apr 13, 2023 | 4.510 | 4.595 | 4.370 | 4.580 | 1,922,241 | +0.09(+2.00%) |
Apr 12, 2023 | 4.570 | 4.610 | 4.470 | 4.490 | 1,498,626 | -0.04(-0.88%) |
Apr 11, 2023 | 4.470 | 4.585 | 4.415 | 4.530 | 1,827,322 | +0.06(+1.34%) |
Apr 10, 2023 | 4.350 | 4.500 | 4.330 | 4.470 | 1,613,749 | +0.10(+2.29%) |
Apr 06, 2023 | 4.270 | 4.380 | 4.230 | 4.370 | 1,201,149 | +0.06(+1.39%) |
Apr 05, 2023 | 4.400 | 4.470 | 4.240 | 4.310 | 2,398,403 | +0.11(+2.62%) |
Apr 04, 2023 | 4.440 | 4.440 | 4.120 | 4.200 | 1,507,098 | -0.22(-4.98%) |
Apr 03, 2023 | 4.460 | 4.505 | 4.335 | 4.420 | 2,225,931 | +0.06(+1.38%) |
Mar 31, 2023 | 4.390 | 4.440 | 4.330 | 4.360 | 1,300,694 | +0.00(+0.00%) |
Mar 30, 2023 | 4.280 | 4.370 | 4.240 | 4.360 | 2,090,805 | +0.15(+3.56%) |
Mar 29, 2023 | 4.190 | 4.220 | 4.080 | 4.210 | 1,525,381 | +0.07(+1.69%) |
Mar 28, 2023 | 4.070 | 4.210 | 4.010 | 4.140 | 1,391,363 | +0.04(+0.98%) |
Mar 27, 2023 | 4.000 | 4.170 | 3.970 | 4.100 | 2,080,720 | +0.17(+4.33%) |
Mar 24, 2023 | 3.970 | 3.970 | 3.835 | 3.930 | 2,647,091 | -0.09(-2.24%) |
Mar 23, 2023 | 4.190 | 4.280 | 3.960 | 4.020 | 2,744,114 | -0.12(-2.90%) |
Mar 22, 2023 | 4.270 | 4.350 | 4.120 | 4.140 | 2,009,680 | -0.13(-3.04%) |
Mar 21, 2023 | 4.310 | 4.431 | 4.260 | 4.270 | 2,082,771 | -0.02(-0.47%) |
Mar 20, 2023 | 4.330 | 4.415 | 4.250 | 4.290 | 2,143,374 | -0.04(-0.92%) |
Mar 17, 2023 | 4.310 | 4.390 | 4.200 | 4.330 | 5,490,763 | -0.03(-0.69%) |
Mar 16, 2023 | 4.300 | 4.400 | 4.270 | 4.360 | 2,509,385 | +0.01(+0.23%) |
Mar 15, 2023 | 4.290 | 4.420 | 4.225 | 4.350 | 3,081,891 | -0.10(-2.25%) |
Mar 14, 2023 | 4.530 | 4.590 | 4.380 | 4.450 | 2,973,572 | +0.04(+0.91%) |
Mar 13, 2023 | 4.200 | 4.505 | 4.115 | 4.410 | 3,701,009 | +0.08(+1.85%) |
Mar 10, 2023 | 4.340 | 4.560 | 4.220 | 4.330 | 3,480,442 | -0.01(-0.23%) |
Mar 09, 2023 | 4.560 | 4.640 | 4.330 | 4.340 | 2,126,930 | -0.23(-5.03%) |
Mar 08, 2023 | 4.490 | 4.590 | 4.412 | 4.570 | 2,450,652 | +0.14(+3.16%) |
Mar 07, 2023 | 4.520 | 4.570 | 4.410 | 4.430 | 2,631,162 | -0.13(-2.85%) |
Mar 06, 2023 | 4.940 | 4.970 | 4.530 | 4.560 | 2,947,003 | -0.43(-8.62%) |
Mar 03, 2023 | 4.580 | 5.040 | 4.480 | 4.990 | 3,957,601 | +0.41(+8.95%) |
Mar 02, 2023 | 4.780 | 4.800 | 4.560 | 4.580 | 4,409,796 | -0.28(-5.66%) |
Mar 01, 2023 | 5.160 | 5.270 | 4.650 | 4.855 | 8,941,247 | -0.74(-13.30%) |
Feb 28, 2023 | 5.760 | 5.980 | 5.530 | 5.600 | 4,552,047 | -0.13(-2.27%) |
Feb 27, 2023 | 5.620 | 5.770 | 5.560 | 5.730 | 2,091,094 | +0.12(+2.14%) |
Feb 24, 2023 | 5.540 | 5.655 | 5.475 | 5.610 | 1,927,158 | -0.06(-1.06%) |
Feb 23, 2023 | 5.620 | 5.770 | 5.470 | 5.670 | 2,191,085 | +0.13(+2.35%) |
Feb 22, 2023 | 5.530 | 5.690 | 5.505 | 5.540 | 2,234,263 | -0.01(-0.18%) |
Feb 21, 2023 | 5.610 | 5.780 | 5.530 | 5.550 | 2,893,675 | -0.15(-2.63%) |
Feb 17, 2023 | 5.760 | 5.806 | 5.600 | 5.700 | 1,768,864 | -0.14(-2.40%) |
Feb 16, 2023 | 5.850 | 5.970 | 5.810 | 5.840 | 1,341,190 | -0.13(-2.18%) |
Feb 15, 2023 | 5.700 | 5.970 | 5.650 | 5.970 | 1,507,545 | +0.20(+3.47%) |
Feb 14, 2023 | 5.660 | 5.790 | 5.530 | 5.770 | 1,607,978 | +0.02(+0.35%) |
Feb 13, 2023 | 5.600 | 5.781 | 5.550 | 5.750 | 1,413,421 | +0.08(+1.41%) |
Feb 10, 2023 | 5.490 | 5.680 | 5.460 | 5.670 | 1,746,166 | +0.18(+3.28%) |
Feb 09, 2023 | 5.740 | 5.760 | 5.450 | 5.490 | 2,080,772 | -0.22(-3.85%) |
Feb 08, 2023 | 5.830 | 5.895 | 5.690 | 5.710 | 1,578,424 | -0.13(-2.23%) |
Feb 07, 2023 | 5.640 | 5.870 | 5.575 | 5.840 | 2,299,560 | +0.12(+2.10%) |
Feb 06, 2023 | 5.870 | 5.890 | 5.680 | 5.720 | 2,023,055 | -0.12(-2.05%) |
Feb 03, 2023 | 5.920 | 6.100 | 5.790 | 5.840 | 2,031,232 | -0.11(-1.85%) |
Feb 02, 2023 | 5.840 | 6.030 | 5.780 | 5.950 | 2,737,604 | +0.23(+4.02%) |
Feb 01, 2023 | 5.630 | 5.820 | 5.395 | 5.720 | 3,243,136 | +0.06(+1.06%) |
Jan 31, 2023 | 5.490 | 5.680 | 5.460 | 5.660 | 2,312,140 | +0.21(+3.85%) |
Jan 30, 2023 | 5.600 | 5.610 | 5.440 | 5.450 | 2,057,519 | -0.21(-3.71%) |
Jan 27, 2023 | 5.660 | 5.740 | 5.610 | 5.660 | 1,320,281 | -0.01(-0.18%) |
Jan 26, 2023 | 5.830 | 5.970 | 5.590 | 5.670 | 1,778,231 | -0.10(-1.73%) |
Jan 25, 2023 | 5.610 | 5.785 | 5.485 | 5.770 | 2,076,189 | +0.04(+0.70%) |
Jan 24, 2023 | 5.790 | 5.920 | 5.620 | 5.730 | 1,947,291 | -0.05(-0.87%) |
Jan 23, 2023 | 5.490 | 5.780 | 5.465 | 5.780 | 2,149,543 | +0.28(+5.09%) |
Jan 20, 2023 | 5.470 | 5.600 | 5.360 | 5.500 | 1,750,775 | +0.09(+1.66%) |
Jan 19, 2023 | 5.510 | 5.540 | 5.395 | 5.410 | 1,323,917 | -0.17(-3.05%) |
Jan 18, 2023 | 5.910 | 5.970 | 5.545 | 5.580 | 2,460,152 | -0.30(-5.10%) |
Jan 17, 2023 | 5.820 | 5.990 | 5.810 | 5.880 | 1,290,424 | +0.07(+1.20%) |
Jan 13, 2023 | 5.780 | 5.850 | 5.700 | 5.810 | 1,140,913 | -0.04(-0.68%) |
Jan 12, 2023 | 5.760 | 5.875 | 5.600 | 5.850 | 1,439,967 | +0.14(+2.45%) |
Jan 11, 2023 | 5.630 | 5.770 | 5.590 | 5.710 | 1,342,278 | +0.18(+3.25%) |
Jan 10, 2023 | 5.410 | 5.580 | 5.235 | 5.530 | 1,844,037 | +0.15(+2.79%) |
Jan 09, 2023 | 5.460 | 5.590 | 5.330 | 5.380 | 1,853,814 | +0.00(+0.00%) |
Jan 06, 2023 | 5.200 | 5.425 | 5.125 | 5.380 | 2,251,844 | +0.27(+5.28%) |
Jan 05, 2023 | 5.140 | 5.237 | 5.031 | 5.110 | 1,868,331 | -0.09(-1.73%) |
Jan 04, 2023 | 5.090 | 5.270 | 5.060 | 5.200 | 1,767,795 | +0.11(+2.16%) |
Jan 03, 2023 | 5.290 | 5.730 | 5.070 | 5.090 | 2,427,274 | -0.11(-2.12%) |
Dec 30, 2022 | 5.170 | 5.250 | 5.130 | 5.200 | 1,866,678 | -0.07(-1.33%) |
Dec 29, 2022 | 5.150 | 5.465 | 5.130 | 5.270 | 1,950,332 | +0.17(+3.33%) |
Dec 28, 2022 | 5.080 | 5.230 | 5.055 | 5.100 | 1,784,887 | +0.01(+0.20%) |
Dec 27, 2022 | 5.340 | 5.380 | 5.050 | 5.090 | 1,939,303 | -0.27(-5.04%) |
Dec 23, 2022 | 5.360 | 5.380 | 5.220 | 5.360 | 1,346,743 | +0.04(+0.75%) |
Dec 22, 2022 | 5.570 | 5.570 | 5.215 | 5.320 | 2,123,963 | -0.31(-5.51%) |
Dec 21, 2022 | 5.600 | 5.700 | 5.510 | 5.630 | 1,808,465 | +0.10(+1.81%) |
Dec 20, 2022 | 5.600 | 5.760 | 5.500 | 5.530 | 1,815,523 | -0.15(-2.64%) |
Dec 19, 2022 | 5.850 | 5.890 | 5.600 | 5.680 | 1,792,641 | -0.15(-2.57%) |
Dec 16, 2022 | 5.670 | 5.865 | 5.580 | 5.830 | 4,364,018 | +0.06(+1.04%) |
Dec 15, 2022 | 5.850 | 5.925 | 5.680 | 5.770 | 1,699,000 | -0.23(-3.83%) |
Dec 14, 2022 | 5.920 | 6.205 | 5.910 | 6.000 | 3,562,440 | +0.21(+3.63%) |
Dec 13, 2022 | 5.970 | 6.050 | 5.670 | 5.790 | 2,183,010 | +0.07(+1.22%) |
Dec 12, 2022 | 5.500 | 5.750 | 5.440 | 5.720 | 1,606,501 | +0.22(+4.00%) |
Dec 09, 2022 | 5.650 | 5.720 | 5.495 | 5.500 | 2,202,729 | -0.19(-3.34%) |
Dec 08, 2022 | 5.930 | 5.940 | 5.610 | 5.690 | 1,896,396 | -0.14(-2.40%) |
Dec 07, 2022 | 5.900 | 6.045 | 5.822 | 5.830 | 1,219,690 | -0.06(-1.02%) |
Dec 06, 2022 | 6.060 | 6.118 | 5.820 | 5.890 | 2,258,621 | -0.20(-3.28%) |
Dec 05, 2022 | 6.520 | 6.600 | 6.060 | 6.090 | 1,738,145 | -0.41(-6.31%) |
Dec 02, 2022 | 6.290 | 6.560 | 6.240 | 6.500 | 2,202,611 | +0.09(+1.40%) |
Dec 01, 2022 | 6.780 | 6.820 | 6.390 | 6.410 | 2,817,358 | -0.35(-5.18%) |
Nov 30, 2022 | 6.310 | 6.780 | 6.250 | 6.760 | 3,035,353 | +0.45(+7.13%) |
Nov 29, 2022 | 6.190 | 6.360 | 6.150 | 6.310 | 1,646,225 | +0.16(+2.60%) |
Nov 28, 2022 | 6.210 | 6.245 | 6.050 | 6.150 | 1,706,646 | -0.20(-3.15%) |
Nov 25, 2022 | 6.280 | 6.390 | 6.170 | 6.350 | 571,533 | +0.08(+1.28%) |
Nov 23, 2022 | 6.310 | 6.375 | 6.110 | 6.270 | 2,007,400 | -0.16(-2.49%) |
Nov 22, 2022 | 6.630 | 6.630 | 6.385 | 6.430 | 1,819,810 | -0.14(-2.13%) |
Nov 21, 2022 | 6.480 | 6.580 | 6.250 | 6.570 | 2,376,021 | +0.02(+0.31%) |
Nov 18, 2022 | 6.880 | 6.880 | 6.460 | 6.550 | 2,358,517 | -0.27(-3.96%) |
Nov 17, 2022 | 7.000 | 7.090 | 6.665 | 6.820 | 2,682,257 | -0.43(-5.93%) |
Nov 16, 2022 | 7.240 | 7.320 | 7.130 | 7.250 | 1,557,165 | -0.08(-1.09%) |
Nov 15, 2022 | 7.440 | 7.520 | 7.245 | 7.330 | 1,704,281 | +0.06(+0.83%) |
Nov 14, 2022 | 7.590 | 7.680 | 7.160 | 7.270 | 2,874,331 | -0.46(-5.95%) |
Nov 11, 2022 | 7.390 | 7.730 | 7.330 | 7.730 | 2,847,407 | +0.36(+4.88%) |
Nov 10, 2022 | 7.340 | 7.430 | 7.120 | 7.370 | 2,988,258 | +0.40(+5.74%) |
Nov 09, 2022 | 6.580 | 7.630 | 6.560 | 6.970 | 6,462,907 | +0.10(+1.46%) |
Nov 08, 2022 | 6.870 | 7.050 | 6.659 | 6.870 | 3,301,596 | +0.05(+0.73%) |
Nov 07, 2022 | 6.840 | 6.890 | 6.600 | 6.820 | 2,660,840 | +0.08(+1.19%) |
Nov 04, 2022 | 6.610 | 6.930 | 6.525 | 6.740 | 2,723,730 | +0.31(+4.82%) |
Nov 03, 2022 | 6.330 | 6.700 | 6.270 | 6.430 | 1,936,498 | +0.02(+0.31%) |
Nov 02, 2022 | 6.660 | 6.380 | 6.410 | 2,486,542 | -0.29(-4.33%) | |
Nov 01, 2022 | 6.820 | 7.000 | 6.670 | 6.700 | 2,164,155 | -0.01(-0.15%) |
Oct 31, 2022 | 6.500 | 6.785 | 6.460 | 6.710 | 2,224,545 | +0.12(+1.82%) |
Oct 28, 2022 | 6.850 | 6.880 | 6.305 | 6.590 | 3,691,249 | -0.19(-2.80%) |
Oct 27, 2022 | 7.230 | 7.280 | 6.750 | 6.780 | 1,858,284 | -0.34(-4.78%) |
Oct 26, 2022 | 6.860 | 7.420 | 6.795 | 7.120 | 4,160,849 | +0.25(+3.64%) |
Oct 25, 2022 | 6.470 | 6.890 | 6.450 | 6.870 | 2,148,452 | +0.42(+6.51%) |
Oct 24, 2022 | 6.630 | 6.640 | 6.365 | 6.450 | 1,997,696 | -0.18(-2.71%) |
Oct 21, 2022 | 6.390 | 6.670 | 6.310 | 6.630 | 2,517,396 | +0.27(+4.25%) |
Oct 20, 2022 | 6.390 | 6.920 | 6.315 | 6.360 | 4,120,488 | -0.02(-0.31%) |
Oct 19, 2022 | 6.080 | 6.430 | 6.030 | 6.380 | 4,910,413 | +0.25(+4.08%) |
Oct 18, 2022 | 5.740 | 6.140 | 5.670 | 6.130 | 5,270,775 | +0.53(+9.46%) |
Oct 17, 2022 | 5.240 | 5.910 | 5.200 | 5.600 | 7,274,393 | +0.73(+14.99%) |
Oct 14, 2022 | 5.170 | 5.275 | 4.870 | 4.870 | 2,755,252 | -0.30(-5.80%) |
Oct 13, 2022 | 4.790 | 5.175 | 4.635 | 5.170 | 3,115,492 | +0.28(+5.73%) |
Oct 12, 2022 | 5.010 | 5.034 | 4.760 | 4.890 | 2,393,359 | -0.16(-3.17%) |
Oct 11, 2022 | 5.090 | 5.180 | 4.900 | 5.050 | 3,287,905 | -0.12(-2.32%) |
Oct 10, 2022 | 5.340 | 5.400 | 5.090 | 5.170 | 1,654,992 | -0.16(-3.00%) |
Oct 07, 2022 | 5.700 | 5.700 | 5.290 | 5.330 | 2,259,256 | -0.41(-7.14%) |
Oct 06, 2022 | 5.870 | 6.040 | 5.700 | 5.740 | 1,779,670 | -0.19(-3.20%) |
Oct 05, 2022 | 5.850 | 5.960 | 5.720 | 5.930 | 2,211,346 | -0.09(-1.50%) |
Oct 04, 2022 | 6.010 | 6.090 | 5.880 | 6.020 | 3,280,733 | +0.15(+2.56%) |
Oct 03, 2022 | 5.550 | 5.870 | 5.440 | 5.870 | 4,023,079 | +0.53(+9.93%) |
Sep 30, 2022 | 5.330 | 5.585 | 5.310 | 5.340 | 1,837,235 | -0.05(-0.93%) |
Sep 29, 2022 | 5.560 | 5.620 | 5.280 | 5.390 | 1,766,121 | -0.29(-5.11%) |
Sep 28, 2022 | 5.410 | 5.735 | 5.390 | 5.680 | 2,494,388 | +0.30(+5.58%) |
Sep 27, 2022 | 5.220 | 5.460 | 5.120 | 5.380 | 2,524,006 | +0.33(+6.53%) |
Sep 26, 2022 | 5.270 | 5.430 | 5.035 | 5.050 | 2,611,979 | -0.28(-5.25%) |
Sep 23, 2022 | 5.520 | 5.595 | 5.260 | 5.330 | 2,403,734 | -0.41(-7.14%) |
Sep 22, 2022 | 5.950 | 6.120 | 5.740 | 5.740 | 1,799,084 | -0.20(-3.37%) |
Sep 21, 2022 | 6.160 | 6.310 | 5.930 | 5.940 | 1,943,089 | -0.13(-2.14%) |
Sep 20, 2022 | 6.280 | 6.320 | 6.055 | 6.070 | 1,686,264 | -0.30(-4.71%) |
Sep 19, 2022 | 6.090 | 6.400 | 6.090 | 6.370 | 2,070,310 | +0.08(+1.27%) |
Sep 16, 2022 | 6.090 | 6.330 | 5.850 | 6.290 | 10,223,988 | +0.09(+1.45%) |
Sep 15, 2022 | 6.250 | 6.290 | 5.985 | 6.200 | 2,805,163 | -0.06(-0.96%) |
Sep 14, 2022 | 6.300 | 6.410 | 6.160 | 6.260 | 2,103,744 | -0.03(-0.48%) |
Sep 13, 2022 | 6.440 | 6.560 | 6.205 | 6.290 | 3,560,800 | -0.47(-6.95%) |
Sep 12, 2022 | 6.870 | 6.890 | 6.440 | 6.760 | 2,689,142 | -0.06(-0.88%) |
Sep 09, 2022 | 6.610 | 6.840 | 6.570 | 6.820 | 2,627,243 | +0.31(+4.76%) |
Sep 08, 2022 | 6.260 | 6.560 | 6.150 | 6.510 | 2,360,328 | +0.29(+4.66%) |
Sep 07, 2022 | 6.150 | 6.280 | 5.955 | 6.220 | 2,642,369 | +0.01(+0.16%) |
Sep 06, 2022 | 6.280 | 6.310 | 6.043 | 6.210 | 2,517,793 | -0.02(-0.32%) |
Sep 02, 2022 | 6.360 | 6.390 | 6.125 | 6.230 | 2,663,026 | +0.06(+0.97%) |
Sep 01, 2022 | 6.660 | 6.660 | 6.055 | 6.170 | 3,044,625 | -0.55(-8.18%) |
Aug 31, 2022 | 6.610 | 6.870 | 6.530 | 6.720 | 2,208,839 | +0.10(+1.51%) |
Aug 30, 2022 | 7.060 | 7.085 | 6.515 | 6.620 | 3,228,706 | -0.51(-7.15%) |
Aug 29, 2022 | 7.030 | 7.330 | 6.970 | 7.130 | 2,370,389 | +0.01(+0.14%) |
Aug 26, 2022 | 7.490 | 7.490 | 7.090 | 7.120 | 2,088,036 | -0.42(-5.57%) |
Aug 25, 2022 | 7.800 | 7.870 | 7.500 | 7.540 | 2,180,884 | -0.16(-2.08%) |
Aug 24, 2022 | 7.510 | 7.780 | 7.450 | 7.700 | 1,550,554 | +0.17(+2.26%) |
Aug 23, 2022 | 7.600 | 7.730 | 7.460 | 7.530 | 2,083,990 | +0.12(+1.62%) |
Aug 22, 2022 | 7.330 | 7.570 | 7.265 | 7.410 | 2,320,636 | -0.07(-0.94%) |
Aug 19, 2022 | 7.740 | 7.795 | 7.430 | 7.480 | 2,845,274 | -0.38(-4.83%) |
Aug 18, 2022 | 7.580 | 7.990 | 7.570 | 7.860 | 3,491,845 | +0.34(+4.52%) |
Aug 17, 2022 | 7.590 | 7.710 | 7.325 | 7.520 | 3,184,478 | -0.17(-2.21%) |
Aug 16, 2022 | 7.790 | 8.020 | 7.585 | 7.690 | 3,679,897 | -0.30(-3.75%) |
Aug 15, 2022 | 7.980 | 8.125 | 7.755 | 7.990 | 2,182,573 | -0.18(-2.20%) |
Aug 12, 2022 | 8.250 | 8.280 | 8.055 | 8.170 | 2,476,773 | -0.10(-1.21%) |
Aug 11, 2022 | 8.200 | 8.578 | 8.020 | 8.270 | 4,770,674 | +0.37(+4.68%) |
Aug 10, 2022 | 7.760 | 8.030 | 7.515 | 7.900 | 3,144,373 | +0.24(+3.13%) |
Aug 09, 2022 | 8.020 | 8.179 | 7.585 | 7.660 | 3,801,428 | -0.44(-5.43%) |
Aug 08, 2022 | 7.900 | 8.240 | 7.760 | 8.100 | 7,181,117 | +0.53(+7.00%) |
Aug 05, 2022 | 6.580 | 7.685 | 6.510 | 7.570 | 6,742,488 | +1.25(+19.78%) |
Aug 04, 2022 | 6.480 | 6.480 | 6.250 | 6.320 | 2,784,798 | -0.10(-1.56%) |
Aug 03, 2022 | 6.700 | 6.730 | 6.319 | 6.420 | 2,533,620 | -0.17(-2.58%) |
Aug 02, 2022 | 6.170 | 6.699 | 6.110 | 6.590 | 3,307,243 | +0.39(+6.29%) |
Aug 01, 2022 | 6.370 | 6.370 | 6.080 | 6.200 | 2,880,934 | -0.28(-4.32%) |
Jul 29, 2022 | 6.190 | 6.620 | 6.150 | 6.480 | 3,822,482 | +0.33(+5.37%) |
Jul 28, 2022 | 5.930 | 6.305 | 5.820 | 6.150 | 4,280,899 | +0.52(+9.24%) |
Jul 27, 2022 | 5.450 | 5.660 | 5.375 | 5.630 | 2,292,916 | +0.26(+4.84%) |
Jul 26, 2022 | 5.450 | 5.510 | 5.320 | 5.370 | 1,962,925 | -0.13(-2.36%) |
Jul 25, 2022 | 5.420 | 5.510 | 5.330 | 5.500 | 1,815,213 | +0.10(+1.85%) |
Jul 22, 2022 | 5.480 | 5.570 | 5.360 | 5.400 | 2,640,876 | -0.07(-1.28%) |
Jul 21, 2022 | 5.410 | 5.490 | 5.310 | 5.470 | 1,922,517 | -0.04(-0.73%) |
Jul 20, 2022 | 5.430 | 5.600 | 5.400 | 5.510 | 2,123,899 | +0.04(+0.73%) |
Jul 19, 2022 | 5.150 | 5.500 | 5.110 | 5.470 | 2,570,195 | +0.42(+8.32%) |
Jul 18, 2022 | 5.140 | 5.295 | 5.033 | 5.050 | 3,067,931 | +0.02(+0.40%) |
Jul 15, 2022 | 5.090 | 5.100 | 4.745 | 5.030 | 3,594,961 | +0.03(+0.60%) |
Jul 14, 2022 | 4.860 | 5.000 | 4.790 | 5.000 | 2,305,147 | -0.03(-0.60%) |
Jul 13, 2022 | 4.900 | 5.107 | 4.890 | 5.030 | 1,740,195 | +0.07(+1.41%) |
Jul 12, 2022 | 4.960 | 5.040 | 4.830 | 4.960 | 2,188,279 | +0.00(+0.00%) |
Jul 11, 2022 | 5.020 | 5.075 | 4.915 | 4.960 | 2,019,401 | -0.14(-2.75%) |
Jul 08, 2022 | 5.180 | 5.200 | 4.975 | 5.100 | 2,284,083 | -0.07(-1.35%) |
Jul 07, 2022 | 4.820 | 5.200 | 4.800 | 5.170 | 3,989,124 | +0.42(+8.84%) |
Jul 06, 2022 | 4.600 | 4.820 | 4.550 | 4.750 | 3,894,094 | +0.14(+3.04%) |
Jul 05, 2022 | 4.420 | 4.620 | 4.340 | 4.610 | 4,600,057 | +0.04(+0.88%) |
Jul 01, 2022 | 4.500 | 4.600 | 4.340 | 4.570 | 3,945,880 | +0.09(+2.01%) |
Jun 30, 2022 | 4.440 | 4.566 | 4.340 | 4.480 | 4,755,594 | -0.06(-1.32%) |
Jun 29, 2022 | 4.930 | 4.970 | 4.510 | 4.540 | 4,553,855 | -0.37(-7.54%) |
Jun 28, 2022 | 5.520 | 5.580 | 4.885 | 4.910 | 4,486,232 | -0.52(-9.58%) |
Jun 27, 2022 | 5.140 | 5.550 | 5.065 | 5.430 | 6,388,662 | +0.38(+7.52%) |
Jun 24, 2022 | 5.100 | 5.250 | 5.010 | 5.050 | 6,940,045 | +0.00(+0.00%) |
Jun 23, 2022 | 4.940 | 5.090 | 4.655 | 5.050 | 6,670,059 | +0.21(+4.34%) |
Jun 22, 2022 | 4.850 | 5.020 | 4.750 | 4.840 | 4,973,440 | -0.16(-3.20%) |
Jun 21, 2022 | 4.940 | 5.200 | 4.910 | 5.000 | 5,425,604 | +0.17(+3.52%) |
Jun 17, 2022 | 4.850 | 5.168 | 4.780 | 4.830 | 14,585,420 | +0.04(+0.84%) |
Jun 16, 2022 | 4.830 | 5.000 | 4.720 | 4.790 | 7,150,327 | -0.27(-5.34%) |
Jun 15, 2022 | 4.870 | 5.190 | 4.745 | 5.060 | 5,042,587 | +0.27(+5.64%) |
Jun 14, 2022 | 4.910 | 5.030 | 4.690 | 4.790 | 2,789,738 | -0.03(-0.62%) |
Jun 13, 2022 | 5.350 | 5.375 | 4.810 | 4.820 | 5,032,961 | -0.83(-14.69%) |
Jun 10, 2022 | 6.060 | 6.239 | 5.410 | 5.650 | 3,825,252 | -0.60(-9.60%) |
Jun 09, 2022 | 5.630 | 6.455 | 5.490 | 6.250 | 9,723,500 | +0.52(+9.08%) |
Jun 08, 2022 | 5.980 | 6.000 | 5.670 | 5.730 | 2,148,608 | -0.25(-4.18%) |
Jun 07, 2022 | 5.580 | 6.030 | 5.580 | 5.980 | 3,964,402 | +0.30(+5.28%) |
Jun 06, 2022 | 5.850 | 5.850 | 5.400 | 5.680 | 2,404,585 | +0.03(+0.53%) |
Jun 03, 2022 | 5.790 | 5.860 | 5.620 | 5.650 | 1,802,637 | -0.19(-3.25%) |
Jun 02, 2022 | 5.430 | 5.990 | 5.410 | 5.840 | 2,558,693 | +0.36(+6.57%) |