Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.910 | 3.910 | 3.820 | 3.860 | 195,628 | -0.02(-0.52%) |
Mar 30, 2023 | 3.850 | 3.930 | 3.770 | 3.880 | 221,397 | +0.03(+0.78%) |
Mar 29, 2023 | 3.900 | 3.911 | 3.830 | 3.850 | 267,149 | -0.05(-1.28%) |
Mar 28, 2023 | 3.730 | 3.910 | 3.720 | 3.900 | 320,493 | +0.17(+4.56%) |
Mar 27, 2023 | 3.810 | 3.880 | 3.730 | 3.730 | 239,797 | -0.08(-2.10%) |
Mar 24, 2023 | 3.870 | 3.940 | 3.800 | 3.810 | 592,281 | -0.10(-2.56%) |
Mar 23, 2023 | 4.010 | 4.090 | 3.860 | 3.910 | 290,666 | -0.10(-2.49%) |
Mar 22, 2023 | 4.260 | 4.260 | 3.990 | 4.010 | 359,565 | -0.26(-6.09%) |
Mar 21, 2023 | 4.190 | 4.300 | 4.145 | 4.270 | 391,605 | +0.12(+2.89%) |
Mar 20, 2023 | 4.200 | 4.250 | 4.060 | 4.150 | 252,980 | -0.05(-1.19%) |
Mar 17, 2023 | 4.360 | 4.400 | 4.100 | 4.200 | 580,608 | -0.22(-4.98%) |
Mar 16, 2023 | 4.310 | 4.500 | 4.160 | 4.420 | 261,738 | -0.12(-2.64%) |
Mar 15, 2023 | 4.500 | 4.540 | 4.350 | 4.540 | 192,346 | +0.04(+0.89%) |
Mar 14, 2023 | 4.510 | 4.570 | 4.472 | 4.500 | 223,638 | +0.08(+1.81%) |
Mar 13, 2023 | 4.510 | 4.510 | 4.380 | 4.420 | 172,579 | -0.15(-3.28%) |
Mar 10, 2023 | 4.420 | 4.630 | 4.390 | 4.570 | 474,040 | +0.14(+3.16%) |
Mar 09, 2023 | 4.400 | 4.490 | 4.370 | 4.430 | 253,447 | +0.04(+0.91%) |
Mar 08, 2023 | 4.380 | 4.430 | 4.350 | 4.390 | 155,571 | +0.01(+0.23%) |
Mar 07, 2023 | 4.520 | 4.550 | 4.350 | 4.380 | 97,467 | -0.14(-3.10%) |
Mar 06, 2023 | 4.385 | 4.580 | 4.385 | 4.520 | 188,732 | +0.07(+1.57%) |
Mar 03, 2023 | 4.430 | 4.490 | 4.390 | 4.450 | 199,883 | +0.06(+1.37%) |
Mar 02, 2023 | 4.330 | 4.440 | 4.285 | 4.390 | 163,060 | +0.04(+0.92%) |
Mar 01, 2023 | 4.320 | 4.380 | 4.290 | 4.350 | 141,159 | +0.03(+0.69%) |
Feb 28, 2023 | 4.260 | 4.340 | 4.218 | 4.320 | 110,364 | +0.06(+1.41%) |
Feb 27, 2023 | 4.310 | 4.347 | 4.250 | 4.260 | 76,363 | -0.03(-0.70%) |
Feb 24, 2023 | 4.350 | 4.390 | 4.275 | 4.290 | 89,766 | -0.09(-2.05%) |
Feb 23, 2023 | 4.340 | 4.385 | 4.310 | 4.380 | 87,433 | +0.04(+0.92%) |
Feb 22, 2023 | 4.320 | 4.400 | 4.285 | 4.340 | 149,763 | +0.02(+0.46%) |
Feb 21, 2023 | 4.300 | 4.400 | 4.280 | 4.320 | 143,241 | -0.04(-0.92%) |
Feb 17, 2023 | 4.370 | 4.420 | 4.330 | 4.360 | 104,402 | +0.00(+0.00%) |
Feb 16, 2023 | 4.290 | 4.380 | 4.280 | 4.360 | 117,988 | +0.01(+0.23%) |
Feb 15, 2023 | 4.290 | 4.380 | 4.190 | 4.350 | 125,632 | +0.14(+3.33%) |
Feb 14, 2023 | 4.200 | 4.290 | 4.198 | 4.210 | 78,260 | -0.02(-0.47%) |
Feb 13, 2023 | 4.240 | 4.250 | 4.180 | 4.230 | 81,123 | -0.03(-0.70%) |
Feb 10, 2023 | 4.250 | 4.310 | 4.230 | 4.260 | 139,650 | +0.02(+0.47%) |
Feb 09, 2023 | 4.270 | 4.330 | 4.200 | 4.240 | 252,096 | -0.02(-0.47%) |
Feb 08, 2023 | 4.140 | 4.300 | 4.120 | 4.260 | 432,283 | +0.11(+2.65%) |
Feb 07, 2023 | 4.170 | 4.230 | 4.130 | 4.150 | 491,346 | +0.00(+0.00%) |
Feb 06, 2023 | 4.260 | 4.405 | 4.070 | 4.150 | 280,076 | -0.11(-2.58%) |
Feb 03, 2023 | 4.310 | 4.375 | 4.235 | 4.260 | 123,168 | -0.07(-1.62%) |
Feb 02, 2023 | 4.400 | 4.460 | 4.330 | 4.330 | 329,173 | -0.03(-0.69%) |
Feb 01, 2023 | 4.390 | 4.410 | 4.330 | 4.360 | 125,062 | +0.00(+0.00%) |
Jan 31, 2023 | 4.220 | 4.420 | 4.220 | 4.360 | 212,558 | +0.14(+3.32%) |
Jan 30, 2023 | 4.310 | 4.330 | 4.200 | 4.220 | 108,121 | -0.11(-2.54%) |
Jan 27, 2023 | 4.370 | 4.430 | 4.320 | 4.330 | 122,068 | -0.06(-1.37%) |
Jan 26, 2023 | 4.360 | 4.435 | 4.330 | 4.390 | 222,469 | +0.06(+1.39%) |
Jan 25, 2023 | 4.330 | 4.350 | 4.280 | 4.330 | 90,049 | -0.02(-0.46%) |
Jan 24, 2023 | 4.250 | 4.400 | 4.160 | 4.350 | 206,543 | +0.08(+1.87%) |
Jan 23, 2023 | 4.250 | 4.300 | 4.180 | 4.270 | 125,437 | +0.04(+0.95%) |
Jan 20, 2023 | 4.220 | 4.270 | 4.185 | 4.230 | 149,527 | +0.02(+0.48%) |
Jan 19, 2023 | 4.180 | 4.210 | 4.150 | 4.210 | 87,526 | -0.01(-0.24%) |
Jan 18, 2023 | 4.200 | 4.237 | 4.150 | 4.220 | 200,039 | +0.01(+0.24%) |
Jan 17, 2023 | 4.340 | 4.385 | 4.190 | 4.210 | 285,817 | -0.13(-3.00%) |
Jan 13, 2023 | 4.270 | 4.350 | 4.270 | 4.340 | 341,269 | +0.05(+1.17%) |
Jan 12, 2023 | 4.140 | 4.300 | 4.140 | 4.290 | 411,115 | +0.16(+3.87%) |
Jan 11, 2023 | 4.130 | 4.150 | 4.090 | 4.130 | 306,581 | +0.03(+0.73%) |
Jan 10, 2023 | 3.940 | 4.200 | 3.931 | 4.100 | 529,595 | +0.14(+3.54%) |
Jan 09, 2023 | 3.850 | 3.990 | 3.830 | 3.960 | 368,057 | +0.01(+0.25%) |
Jan 06, 2023 | 3.930 | 4.000 | 3.905 | 3.950 | 376,139 | +0.03(+0.77%) |
Jan 05, 2023 | 3.910 | 3.970 | 3.850 | 3.920 | 172,345 | +0.00(+0.00%) |
Jan 04, 2023 | 3.990 | 4.030 | 3.905 | 3.920 | 221,308 | -0.07(-1.75%) |
Jan 03, 2023 | 4.220 | 4.220 | 3.920 | 3.990 | 316,059 | -0.22(-5.23%) |
Dec 30, 2022 | 4.250 | 4.295 | 4.100 | 4.210 | 256,265 | -0.05(-1.17%) |
Dec 29, 2022 | 4.230 | 4.350 | 4.200 | 4.260 | 518,718 | +0.05(+1.19%) |
Dec 28, 2022 | 4.100 | 4.270 | 4.100 | 4.210 | 613,390 | +0.10(+2.56%) |
Dec 27, 2022 | 3.990 | 4.125 | 3.940 | 4.105 | 246,885 | +0.13(+3.14%) |
Dec 23, 2022 | 3.920 | 4.020 | 3.810 | 3.980 | 298,428 | +0.06(+1.53%) |
Dec 22, 2022 | 3.810 | 3.950 | 3.740 | 3.920 | 298,745 | +0.13(+3.43%) |
Dec 21, 2022 | 3.680 | 3.875 | 3.680 | 3.790 | 421,544 | +0.09(+2.43%) |
Dec 20, 2022 | 3.520 | 3.720 | 3.510 | 3.700 | 381,324 | +0.19(+5.41%) |
Dec 19, 2022 | 3.620 | 3.620 | 3.430 | 3.510 | 348,886 | -0.08(-2.23%) |
Dec 16, 2022 | 3.570 | 3.655 | 3.560 | 3.590 | 273,888 | -0.01(-0.28%) |
Dec 15, 2022 | 3.650 | 3.650 | 3.575 | 3.600 | 286,492 | -0.10(-2.70%) |
Dec 14, 2022 | 3.720 | 3.750 | 3.650 | 3.700 | 125,978 | -0.01(-0.27%) |
Dec 13, 2022 | 3.830 | 3.830 | 3.590 | 3.710 | 358,858 | -0.03(-0.80%) |
Dec 12, 2022 | 3.710 | 3.750 | 3.680 | 3.740 | 140,511 | +0.01(+0.27%) |
Dec 09, 2022 | 3.770 | 3.790 | 3.700 | 3.730 | 166,379 | -0.06(-1.58%) |
Dec 08, 2022 | 3.850 | 3.870 | 3.760 | 3.790 | 157,368 | -0.04(-1.04%) |
Dec 07, 2022 | 3.820 | 3.890 | 3.785 | 3.830 | 156,015 | -0.02(-0.52%) |
Dec 06, 2022 | 3.950 | 3.970 | 3.805 | 3.850 | 192,260 | -0.13(-3.27%) |
Dec 05, 2022 | 4.080 | 4.080 | 3.960 | 3.980 | 120,145 | -0.11(-2.69%) |
Dec 02, 2022 | 4.020 | 4.130 | 4.000 | 4.090 | 170,466 | +0.04(+0.99%) |
Dec 01, 2022 | 4.150 | 4.150 | 4.045 | 4.050 | 148,398 | -0.08(-1.94%) |
Nov 30, 2022 | 4.080 | 4.160 | 4.040 | 4.130 | 296,434 | +0.05(+1.23%) |
Nov 29, 2022 | 4.080 | 4.110 | 4.020 | 4.080 | 104,186 | -0.02(-0.49%) |
Nov 28, 2022 | 4.090 | 4.150 | 4.060 | 4.100 | 179,157 | -0.02(-0.49%) |
Nov 25, 2022 | 4.100 | 4.224 | 4.090 | 4.120 | 106,237 | +0.04(+0.98%) |
Nov 23, 2022 | 3.950 | 4.090 | 3.940 | 4.080 | 297,764 | +0.14(+3.55%) |
Nov 22, 2022 | 3.880 | 3.970 | 3.860 | 3.940 | 143,453 | +0.06(+1.55%) |
Nov 21, 2022 | 3.870 | 3.920 | 3.840 | 3.880 | 201,594 | +0.01(+0.26%) |
Nov 18, 2022 | 3.900 | 3.950 | 3.850 | 3.870 | 112,015 | -0.02(-0.51%) |
Nov 17, 2022 | 3.900 | 3.920 | 3.820 | 3.890 | 191,091 | -0.04(-1.02%) |
Nov 16, 2022 | 3.910 | 3.970 | 3.890 | 3.930 | 135,527 | -0.01(-0.25%) |
Nov 15, 2022 | 3.940 | 4.005 | 3.880 | 3.940 | 181,051 | +0.04(+1.03%) |
Nov 14, 2022 | 3.940 | 4.000 | 3.870 | 3.900 | 260,957 | -0.12(-2.99%) |
Nov 11, 2022 | 3.920 | 4.099 | 3.920 | 4.020 | 132,508 | +0.04(+1.01%) |
Nov 10, 2022 | 4.060 | 4.090 | 3.875 | 3.980 | 307,695 | +0.04(+1.02%) |
Nov 09, 2022 | 4.060 | 4.060 | 3.880 | 3.940 | 204,322 | -0.06(-1.50%) |
Nov 08, 2022 | 3.970 | 4.033 | 3.960 | 4.000 | 209,757 | -0.00(-0.12%) |
Nov 07, 2022 | 3.990 | 4.120 | 3.920 | 4.005 | 434,232 | +0.09(+2.43%) |
Nov 04, 2022 | 3.980 | 4.020 | 3.880 | 3.910 | 589,762 | -0.06(-1.51%) |
Nov 03, 2022 | 4.000 | 4.055 | 3.955 | 3.970 | 161,959 | -0.08(-1.98%) |
Nov 02, 2022 | 4.130 | 4.165 | 4.030 | 4.050 | 184,742 | -0.08(-1.94%) |
Nov 01, 2022 | 4.060 | 4.199 | 3.960 | 4.130 | 436,493 | +0.14(+3.51%) |
Oct 31, 2022 | 4.150 | 4.370 | 3.990 | 3.990 | 1,802,525 | +0.09(+2.31%) |
Oct 28, 2022 | 3.980 | 4.020 | 3.850 | 3.900 | 562,318 | -0.05(-1.27%) |
Oct 27, 2022 | 3.910 | 4.070 | 3.900 | 3.950 | 303,208 | +0.03(+0.77%) |
Oct 26, 2022 | 3.850 | 4.040 | 3.830 | 3.920 | 401,338 | +0.05(+1.29%) |
Oct 25, 2022 | 3.740 | 3.937 | 3.740 | 3.870 | 372,543 | +0.13(+3.48%) |
Oct 24, 2022 | 3.780 | 3.820 | 3.690 | 3.740 | 246,663 | -0.03(-0.80%) |
Oct 21, 2022 | 3.580 | 3.830 | 3.580 | 3.770 | 1,251,971 | +0.16(+4.43%) |
Oct 20, 2022 | 3.610 | 3.630 | 3.540 | 3.610 | 415,920 | +0.00(+0.00%) |
Oct 19, 2022 | 3.690 | 3.720 | 3.590 | 3.610 | 768,633 | -0.08(-2.17%) |
Oct 18, 2022 | 3.780 | 3.780 | 3.660 | 3.690 | 410,964 | -0.02(-0.40%) |
Oct 17, 2022 | 3.820 | 3.830 | 3.700 | 3.705 | 1,156,307 | -0.04(-1.20%) |
Oct 14, 2022 | 3.830 | 3.848 | 3.730 | 3.750 | 169,682 | -0.05(-1.32%) |
Oct 13, 2022 | 3.750 | 3.830 | 3.680 | 3.800 | 413,194 | +0.00(+0.00%) |
Oct 12, 2022 | 3.810 | 3.845 | 3.770 | 3.800 | 56,372 | +0.00(+0.00%) |
Oct 11, 2022 | 3.830 | 3.840 | 3.740 | 3.800 | 147,796 | -0.05(-1.30%) |
Oct 10, 2022 | 4.000 | 4.020 | 3.830 | 3.850 | 58,275 | -0.14(-3.51%) |
Oct 07, 2022 | 4.050 | 4.051 | 3.880 | 3.990 | 179,317 | -0.10(-2.44%) |
Oct 06, 2022 | 4.150 | 4.200 | 4.060 | 4.090 | 102,995 | -0.08(-1.92%) |
Oct 05, 2022 | 4.190 | 4.240 | 4.120 | 4.170 | 58,382 | -0.06(-1.42%) |
Oct 04, 2022 | 4.100 | 4.250 | 4.100 | 4.230 | 157,757 | +0.17(+4.19%) |
Oct 03, 2022 | 4.070 | 4.110 | 3.990 | 4.060 | 98,057 | +0.02(+0.50%) |
Sep 30, 2022 | 3.970 | 4.090 | 3.960 | 4.040 | 118,995 | +0.03(+0.75%) |
Sep 29, 2022 | 4.060 | 4.060 | 3.950 | 4.010 | 135,115 | -0.07(-1.72%) |
Sep 28, 2022 | 4.000 | 4.110 | 3.940 | 4.080 | 166,024 | +0.07(+1.75%) |
Sep 27, 2022 | 4.050 | 4.080 | 3.990 | 4.010 | 78,958 | +0.00(+0.00%) |
Sep 26, 2022 | 4.000 | 4.080 | 4.000 | 4.010 | 161,932 | -0.03(-0.74%) |
Sep 23, 2022 | 4.120 | 4.120 | 4.020 | 4.040 | 114,285 | -0.08(-1.94%) |
Sep 22, 2022 | 4.110 | 4.150 | 4.070 | 4.120 | 68,658 | +0.00(+0.00%) |
Sep 21, 2022 | 4.200 | 4.210 | 4.090 | 4.120 | 119,675 | -0.08(-1.90%) |
Sep 20, 2022 | 4.170 | 4.220 | 4.110 | 4.200 | 95,038 | -0.01(-0.24%) |
Sep 19, 2022 | 4.250 | 4.260 | 4.080 | 4.210 | 186,545 | -0.06(-1.41%) |
Sep 16, 2022 | 4.080 | 4.270 | 4.030 | 4.270 | 503,802 | +0.11(+2.64%) |
Sep 15, 2022 | 4.150 | 4.215 | 4.110 | 4.160 | 136,141 | -0.01(-0.24%) |
Sep 14, 2022 | 4.190 | 4.210 | 4.120 | 4.170 | 162,947 | -0.02(-0.48%) |
Sep 13, 2022 | 4.170 | 4.230 | 4.130 | 4.190 | 134,207 | -0.05(-1.18%) |
Sep 12, 2022 | 4.200 | 4.270 | 4.170 | 4.240 | 101,190 | +0.03(+0.71%) |
Sep 09, 2022 | 4.140 | 4.240 | 4.109 | 4.210 | 110,667 | +0.09(+2.18%) |
Sep 08, 2022 | 4.150 | 4.320 | 4.080 | 4.120 | 137,607 | -0.03(-0.72%) |
Sep 07, 2022 | 4.200 | 4.200 | 4.090 | 4.150 | 156,388 | -0.06(-1.43%) |
Sep 06, 2022 | 4.270 | 4.270 | 4.090 | 4.210 | 222,910 | -0.06(-1.41%) |
Sep 02, 2022 | 4.370 | 4.415 | 4.260 | 4.270 | 143,054 | -0.09(-2.06%) |
Sep 01, 2022 | 4.450 | 4.450 | 4.260 | 4.360 | 218,374 | -0.13(-2.90%) |
Aug 31, 2022 | 4.510 | 4.510 | 4.430 | 4.490 | 150,194 | -0.02(-0.44%) |
Aug 30, 2022 | 4.580 | 4.580 | 4.370 | 4.510 | 174,000 | -0.07(-1.53%) |
Aug 29, 2022 | 4.520 | 4.645 | 4.500 | 4.580 | 131,106 | -0.02(-0.43%) |
Aug 26, 2022 | 4.760 | 4.760 | 4.570 | 4.600 | 153,782 | -0.16(-3.36%) |
Aug 25, 2022 | 4.650 | 4.770 | 4.640 | 4.760 | 133,403 | +0.10(+2.15%) |
Aug 24, 2022 | 4.700 | 4.772 | 4.640 | 4.660 | 162,192 | -0.04(-0.85%) |
Aug 23, 2022 | 4.820 | 4.900 | 4.690 | 4.700 | 320,180 | -0.13(-2.69%) |
Aug 22, 2022 | 4.630 | 4.840 | 4.630 | 4.830 | 295,661 | +0.14(+2.99%) |
Aug 19, 2022 | 4.730 | 4.780 | 4.665 | 4.690 | 477,196 | -0.07(-1.47%) |
Aug 18, 2022 | 4.590 | 4.830 | 4.560 | 4.760 | 212,289 | +0.15(+3.25%) |
Aug 17, 2022 | 4.670 | 4.760 | 4.580 | 4.610 | 263,970 | -0.11(-2.33%) |
Aug 16, 2022 | 4.740 | 4.810 | 4.670 | 4.720 | 331,568 | -0.08(-1.67%) |
Aug 15, 2022 | 4.850 | 4.885 | 4.770 | 4.800 | 175,609 | -0.07(-1.44%) |
Aug 12, 2022 | 4.830 | 4.949 | 4.790 | 4.870 | 177,807 | +0.04(+0.83%) |
Aug 11, 2022 | 4.830 | 5.090 | 4.770 | 4.830 | 361,471 | -0.19(-3.78%) |
Aug 10, 2022 | 4.950 | 5.110 | 4.890 | 5.020 | 254,449 | +0.17(+3.51%) |
Aug 09, 2022 | 5.000 | 5.000 | 4.765 | 4.850 | 254,189 | -0.15(-3.00%) |
Aug 08, 2022 | 5.030 | 5.140 | 5.000 | 5.000 | 184,626 | -0.05(-0.99%) |
Aug 05, 2022 | 5.030 | 5.120 | 4.970 | 5.050 | 207,075 | -0.02(-0.39%) |
Aug 04, 2022 | 5.010 | 5.210 | 5.010 | 5.070 | 405,936 | +0.06(+1.20%) |
Aug 03, 2022 | 5.020 | 5.190 | 5.000 | 5.010 | 341,094 | -0.04(-0.79%) |
Aug 02, 2022 | 5.040 | 5.120 | 4.990 | 5.050 | 132,908 | +0.00(+0.00%) |
Aug 01, 2022 | 5.040 | 5.120 | 4.970 | 5.050 | 198,695 | +0.01(+0.20%) |
Jul 29, 2022 | 4.950 | 5.080 | 4.910 | 5.040 | 235,041 | +0.13(+2.65%) |
Jul 28, 2022 | 4.750 | 4.970 | 4.740 | 4.910 | 214,235 | +0.15(+3.15%) |
Jul 27, 2022 | 4.760 | 4.880 | 4.705 | 4.760 | 121,956 | +0.04(+0.85%) |
Jul 26, 2022 | 4.670 | 4.720 | 4.610 | 4.720 | 165,187 | +0.01(+0.21%) |
Jul 25, 2022 | 4.800 | 4.815 | 4.690 | 4.710 | 130,245 | -0.09(-1.87%) |
Jul 22, 2022 | 4.800 | 4.845 | 4.749 | 4.800 | 126,416 | -0.01(-0.21%) |
Jul 21, 2022 | 4.890 | 4.890 | 4.760 | 4.810 | 216,102 | -0.07(-1.43%) |
Jul 20, 2022 | 4.800 | 4.940 | 4.800 | 4.880 | 133,571 | +0.04(+0.83%) |
Jul 19, 2022 | 4.850 | 4.940 | 4.740 | 4.840 | 232,672 | +0.02(+0.41%) |
Jul 18, 2022 | 4.940 | 5.030 | 4.805 | 4.820 | 122,305 | -0.09(-1.83%) |
Jul 15, 2022 | 5.040 | 5.080 | 4.890 | 4.910 | 171,637 | -0.11(-2.19%) |
Jul 14, 2022 | 5.030 | 5.080 | 4.950 | 5.020 | 154,818 | -0.07(-1.38%) |
Jul 13, 2022 | 5.050 | 5.190 | 5.025 | 5.090 | 212,684 | -0.06(-1.17%) |
Jul 12, 2022 | 5.190 | 5.300 | 5.085 | 5.150 | 700,113 | -0.07(-1.34%) |
Jul 11, 2022 | 5.110 | 5.280 | 5.110 | 5.220 | 677,618 | +0.08(+1.56%) |
Jul 08, 2022 | 4.820 | 5.235 | 4.820 | 5.140 | 633,137 | +0.27(+5.54%) |
Jul 07, 2022 | 4.770 | 4.970 | 4.760 | 4.870 | 667,935 | +0.11(+2.31%) |
Jul 06, 2022 | 4.740 | 4.876 | 4.560 | 4.760 | 617,519 | +0.00(+0.00%) |
Jul 05, 2022 | 4.470 | 4.848 | 4.445 | 4.760 | 740,180 | +0.23(+5.08%) |
Jul 01, 2022 | 4.980 | 5.070 | 4.505 | 4.530 | 1,037,679 | -0.51(-10.12%) |
Jun 30, 2022 | 4.990 | 5.120 | 4.940 | 5.040 | 673,334 | -0.11(-2.14%) |
Jun 29, 2022 | 5.110 | 5.290 | 4.970 | 5.150 | 776,949 | +0.04(+0.78%) |
Jun 28, 2022 | 5.130 | 5.260 | 5.040 | 5.110 | 624,284 | -0.03(-0.58%) |
Jun 27, 2022 | 5.010 | 5.290 | 4.960 | 5.140 | 911,914 | +0.12(+2.39%) |
Jun 24, 2022 | 4.850 | 5.250 | 4.840 | 5.020 | 6,977,621 | +0.20(+4.15%) |
Jun 23, 2022 | 4.820 | 4.860 | 4.690 | 4.820 | 698,050 | +0.03(+0.63%) |
Jun 22, 2022 | 4.800 | 4.900 | 4.720 | 4.790 | 939,602 | +0.01(+0.21%) |
Jun 21, 2022 | 4.420 | 4.880 | 4.410 | 4.780 | 856,185 | +0.39(+8.88%) |
Jun 17, 2022 | 4.240 | 4.420 | 4.220 | 4.390 | 848,784 | +0.15(+3.54%) |
Jun 16, 2022 | 4.410 | 4.480 | 4.170 | 4.240 | 725,209 | -0.21(-4.72%) |
Jun 15, 2022 | 4.290 | 4.520 | 4.260 | 4.450 | 658,456 | +0.17(+3.97%) |
Jun 14, 2022 | 4.370 | 4.410 | 4.220 | 4.280 | 512,362 | -0.09(-2.06%) |
Jun 13, 2022 | 4.480 | 4.535 | 4.335 | 4.370 | 571,073 | -0.24(-5.21%) |
Jun 10, 2022 | 4.560 | 4.660 | 4.545 | 4.610 | 401,754 | -0.04(-0.86%) |
Jun 09, 2022 | 4.570 | 4.750 | 4.510 | 4.650 | 603,646 | +0.07(+1.53%) |
Jun 08, 2022 | 4.550 | 4.625 | 4.480 | 4.580 | 438,682 | -0.02(-0.43%) |
Jun 07, 2022 | 4.330 | 4.700 | 4.310 | 4.600 | 778,538 | +0.26(+5.99%) |
Jun 06, 2022 | 4.450 | 4.500 | 4.340 | 4.340 | 598,085 | -0.10(-2.25%) |
Jun 03, 2022 | 4.540 | 4.540 | 4.325 | 4.440 | 694,222 | -0.14(-3.06%) |
Jun 02, 2022 | 4.620 | 4.770 | 4.570 | 4.580 | 742,462 | -0.05(-1.08%) |
Jun 01, 2022 | 4.800 | 4.810 | 4.615 | 4.630 | 644,123 | -0.15(-3.14%) |
May 31, 2022 | 4.750 | 4.890 | 4.710 | 4.780 | 646,778 | +0.05(+1.06%) |
May 27, 2022 | 4.690 | 4.818 | 4.690 | 4.730 | 962,091 | +0.08(+1.72%) |
May 26, 2022 | 4.470 | 4.735 | 4.470 | 4.650 | 573,901 | +0.20(+4.49%) |
May 25, 2022 | 4.290 | 4.515 | 4.270 | 4.450 | 476,891 | +0.12(+2.77%) |
May 24, 2022 | 4.330 | 4.500 | 4.250 | 4.330 | 510,457 | -0.06(-1.37%) |
May 23, 2022 | 4.350 | 4.485 | 4.255 | 4.390 | 439,822 | +0.07(+1.62%) |
May 20, 2022 | 4.380 | 4.410 | 4.220 | 4.320 | 399,592 | -0.01(-0.23%) |
May 19, 2022 | 4.360 | 4.455 | 4.310 | 4.330 | 423,943 | -0.04(-0.92%) |
May 18, 2022 | 4.510 | 4.600 | 4.350 | 4.370 | 653,460 | -0.22(-4.79%) |
May 17, 2022 | 4.550 | 4.690 | 4.520 | 4.590 | 491,191 | +0.12(+2.68%) |
May 16, 2022 | 4.450 | 4.665 | 4.420 | 4.470 | 575,674 | +0.00(+0.00%) |
May 13, 2022 | 4.580 | 4.730 | 4.440 | 4.470 | 502,853 | -0.05(-1.11%) |
May 12, 2022 | 4.310 | 4.790 | 4.300 | 4.520 | 474,603 | -0.13(-2.80%) |
May 11, 2022 | 4.650 | 4.840 | 4.470 | 4.650 | 790,062 | -0.02(-0.43%) |
May 10, 2022 | 4.640 | 4.925 | 4.560 | 4.670 | 654,645 | +0.09(+1.97%) |
May 09, 2022 | 4.430 | 4.705 | 4.430 | 4.580 | 549,539 | +0.05(+1.10%) |
May 06, 2022 | 4.570 | 4.600 | 4.450 | 4.530 | 361,150 | -0.04(-0.88%) |
May 05, 2022 | 4.790 | 4.790 | 4.500 | 4.570 | 440,546 | -0.25(-5.19%) |
May 04, 2022 | 4.840 | 4.910 | 4.630 | 4.820 | 560,671 | -0.04(-0.82%) |
May 03, 2022 | 4.790 | 4.920 | 4.731 | 4.860 | 409,781 | +0.05(+1.04%) |
May 02, 2022 | 4.640 | 4.910 | 4.610 | 4.810 | 511,507 | +0.12(+2.56%) |
Apr 29, 2022 | 4.850 | 5.040 | 4.650 | 4.690 | 495,419 | -0.23(-4.67%) |
Apr 28, 2022 | 4.410 | 5.060 | 4.390 | 4.920 | 1,014,416 | +0.57(+13.10%) |
Apr 27, 2022 | 4.390 | 4.495 | 4.290 | 4.350 | 452,722 | -0.04(-0.91%) |
Apr 26, 2022 | 4.390 | 4.460 | 4.330 | 4.390 | 343,075 | -0.04(-0.90%) |
Apr 25, 2022 | 4.400 | 4.450 | 4.330 | 4.430 | 317,727 | +0.03(+0.68%) |
Apr 22, 2022 | 4.360 | 4.495 | 4.330 | 4.400 | 283,251 | +0.00(+0.00%) |
Apr 21, 2022 | 4.520 | 4.590 | 4.360 | 4.400 | 362,968 | -0.07(-1.57%) |
Apr 20, 2022 | 4.590 | 4.605 | 4.460 | 4.470 | 256,713 | -0.07(-1.54%) |
Apr 19, 2022 | 4.350 | 4.619 | 4.350 | 4.540 | 306,591 | +0.16(+3.65%) |
Apr 18, 2022 | 4.420 | 4.420 | 4.335 | 4.380 | 280,718 | -0.02(-0.45%) |
Apr 14, 2022 | 4.500 | 4.509 | 4.360 | 4.400 | 234,627 | -0.07(-1.57%) |
Apr 13, 2022 | 4.430 | 4.560 | 4.430 | 4.470 | 236,592 | +0.04(+0.90%) |
Apr 12, 2022 | 4.570 | 4.570 | 4.405 | 4.430 | 277,418 | -0.10(-2.21%) |
Apr 11, 2022 | 4.530 | 4.560 | 4.420 | 4.530 | 203,349 | -0.05(-1.09%) |
Apr 08, 2022 | 4.530 | 4.620 | 4.410 | 4.580 | 215,969 | +0.03(+0.66%) |
Apr 07, 2022 | 4.650 | 4.810 | 4.530 | 4.550 | 242,001 | -0.08(-1.73%) |
Apr 06, 2022 | 4.500 | 4.670 | 4.410 | 4.630 | 379,155 | +0.10(+2.21%) |
Apr 05, 2022 | 4.650 | 4.690 | 4.490 | 4.530 | 241,961 | -0.11(-2.37%) |
Apr 04, 2022 | 4.690 | 4.710 | 4.450 | 4.640 | 516,214 | -0.05(-1.07%) |