Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.800 | 3.850 | 3.610 | 3.710 | 693,454 | +0.03(+0.82%) |
Mar 30, 2023 | 3.700 | 3.990 | 3.570 | 3.680 | 2,085,683 | +0.03(+0.82%) |
Mar 29, 2023 | 3.580 | 3.650 | 3.500 | 3.650 | 951,264 | +0.15(+4.29%) |
Mar 28, 2023 | 3.550 | 3.700 | 3.460 | 3.500 | 1,067,797 | -0.01(-0.28%) |
Mar 27, 2023 | 3.800 | 3.830 | 3.460 | 3.510 | 1,179,792 | -0.19(-5.01%) |
Mar 24, 2023 | 3.960 | 3.960 | 3.670 | 3.695 | 1,065,451 | -0.18(-4.52%) |
Mar 23, 2023 | 4.160 | 4.200 | 3.860 | 3.870 | 1,524,030 | -0.17(-4.21%) |
Mar 22, 2023 | 4.020 | 4.090 | 3.850 | 4.040 | 1,996,963 | +0.09(+2.28%) |
Mar 21, 2023 | 3.730 | 4.010 | 3.720 | 3.950 | 2,297,392 | +0.31(+8.37%) |
Mar 20, 2023 | 3.460 | 3.740 | 3.410 | 3.645 | 1,135,646 | +0.27(+7.84%) |
Mar 17, 2023 | 3.110 | 3.460 | 3.110 | 3.380 | 986,553 | +0.35(+11.74%) |
Mar 16, 2023 | 3.150 | 3.170 | 2.910 | 3.025 | 649,783 | -0.08(-2.70%) |
Mar 15, 2023 | 3.250 | 3.260 | 2.920 | 3.109 | 888,315 | -0.19(-5.79%) |
Mar 14, 2023 | 3.360 | 3.780 | 3.220 | 3.300 | 840,516 | -0.02(-0.60%) |
Mar 13, 2023 | 3.065 | 3.530 | 2.920 | 3.320 | 1,274,200 | +0.57(+20.95%) |
Mar 10, 2023 | 3.880 | 3.960 | 2.530 | 2.745 | 3,144,944 | -1.15(-29.43%) |
Mar 09, 2023 | 3.460 | 3.980 | 3.460 | 3.890 | 2,061,687 | +0.50(+14.75%) |
Mar 08, 2023 | 3.020 | 3.410 | 2.860 | 3.390 | 1,028,751 | +0.34(+11.15%) |
Mar 07, 2023 | 2.880 | 3.060 | 2.790 | 3.050 | 1,285,802 | +0.23(+8.16%) |
Mar 06, 2023 | 2.590 | 2.890 | 2.530 | 2.820 | 960,822 | +0.27(+10.59%) |
Mar 03, 2023 | 2.760 | 2.800 | 2.390 | 2.550 | 1,118,614 | -0.31(-10.84%) |
Mar 02, 2023 | 2.230 | 2.860 | 2.185 | 2.860 | 694,535 | +0.60(+26.83%) |
Mar 01, 2023 | 2.190 | 2.255 | 2.175 | 2.255 | 183,068 | +0.00(+0.22%) |
Feb 28, 2023 | 2.180 | 2.270 | 2.180 | 2.250 | 278,984 | +0.06(+2.97%) |
Feb 27, 2023 | 2.200 | 2.268 | 2.170 | 2.185 | 303,386 | -0.00(-0.23%) |
Feb 24, 2023 | 2.240 | 2.240 | 2.100 | 2.190 | 397,244 | -0.02(-1.13%) |
Feb 23, 2023 | 2.230 | 2.310 | 2.110 | 2.215 | 442,025 | +0.07(+3.50%) |
Feb 22, 2023 | 2.100 | 2.250 | 2.020 | 2.140 | 182,062 | +0.04(+2.15%) |
Feb 21, 2023 | 2.100 | 2.100 | 1.950 | 2.095 | 894,392 | -0.05(-2.56%) |
Feb 17, 2023 | 2.240 | 2.290 | 2.150 | 2.150 | 724,151 | -0.05(-2.27%) |
Feb 16, 2023 | 2.160 | 2.240 | 2.120 | 2.200 | 424,914 | +0.04(+1.85%) |
Feb 15, 2023 | 2.220 | 2.265 | 2.120 | 2.160 | 877,020 | -0.02(-0.92%) |
Feb 14, 2023 | 1.980 | 2.220 | 1.870 | 2.180 | 1,418,895 | +0.21(+10.66%) |
Feb 13, 2023 | 1.840 | 1.980 | 1.800 | 1.970 | 1,004,369 | +0.14(+7.65%) |
Feb 10, 2023 | 1.850 | 1.890 | 1.770 | 1.830 | 282,696 | -0.01(-0.54%) |
Feb 09, 2023 | 1.890 | 1.940 | 1.780 | 1.840 | 326,433 | -0.06(-3.16%) |
Feb 08, 2023 | 1.890 | 1.970 | 1.840 | 1.900 | 594,016 | +0.01(+0.53%) |
Feb 07, 2023 | 1.910 | 1.930 | 1.840 | 1.890 | 450,425 | -0.02(-1.05%) |
Feb 06, 2023 | 1.840 | 1.950 | 1.810 | 1.910 | 848,278 | +0.07(+3.80%) |
Feb 03, 2023 | 1.830 | 1.890 | 1.760 | 1.840 | 597,997 | +0.05(+2.79%) |
Feb 02, 2023 | 1.730 | 1.960 | 1.690 | 1.790 | 596,517 | +0.06(+3.47%) |
Feb 01, 2023 | 1.660 | 1.740 | 1.620 | 1.730 | 251,350 | +0.05(+2.98%) |
Jan 31, 2023 | 1.590 | 1.730 | 1.550 | 1.680 | 303,011 | +0.03(+2.13%) |
Jan 30, 2023 | 1.640 | 1.670 | 1.610 | 1.645 | 231,040 | -0.01(-0.90%) |
Jan 27, 2023 | 1.650 | 1.680 | 1.615 | 1.660 | 270,765 | -0.01(-0.30%) |
Jan 26, 2023 | 1.760 | 1.770 | 1.587 | 1.665 | 450,653 | -0.06(-3.76%) |
Jan 25, 2023 | 1.750 | 1.790 | 1.670 | 1.730 | 217,658 | +0.00(+0.00%) |
Jan 24, 2023 | 1.770 | 1.790 | 1.715 | 1.730 | 285,944 | -0.04(-2.26%) |
Jan 23, 2023 | 1.840 | 1.870 | 1.710 | 1.770 | 1,272,907 | +0.00(+0.00%) |
Jan 20, 2023 | 1.930 | 1.950 | 1.720 | 1.770 | 1,530,500 | +0.06(+3.51%) |
Jan 19, 2023 | 1.730 | 1.730 | 1.640 | 1.710 | 194,805 | +0.04(+2.40%) |
Jan 18, 2023 | 1.685 | 1.790 | 1.610 | 1.670 | 484,858 | +0.00(+0.00%) |
Jan 17, 2023 | 1.740 | 1.800 | 1.650 | 1.670 | 535,994 | +0.01(+0.91%) |
Jan 13, 2023 | 1.690 | 1.700 | 1.610 | 1.655 | 141,041 | -0.02(-1.49%) |
Jan 12, 2023 | 1.630 | 1.690 | 1.600 | 1.680 | 198,345 | +0.05(+3.38%) |
Jan 11, 2023 | 1.660 | 1.690 | 1.555 | 1.625 | 289,424 | -0.02(-1.52%) |
Jan 10, 2023 | 1.650 | 1.690 | 1.610 | 1.650 | 337,176 | +0.00(+0.00%) |
Jan 09, 2023 | 1.760 | 1.790 | 1.610 | 1.650 | 725,161 | -0.04(-2.37%) |
Jan 06, 2023 | 1.820 | 1.820 | 1.510 | 1.690 | 879,405 | +0.04(+2.74%) |
Jan 05, 2023 | 1.550 | 1.800 | 1.400 | 1.645 | 1,417,090 | +0.15(+9.67%) |
Jan 04, 2023 | 1.190 | 1.520 | 1.180 | 1.500 | 997,746 | +0.31(+26.05%) |
Jan 03, 2023 | 1.160 | 1.200 | 1.150 | 1.190 | 248,409 | +0.04(+3.48%) |
Dec 30, 2022 | 1.130 | 1.185 | 1.120 | 1.150 | 336,985 | +0.02(+1.77%) |
Dec 29, 2022 | 1.100 | 1.150 | 1.080 | 1.130 | 422,713 | +0.03(+3.20%) |
Dec 28, 2022 | 1.130 | 1.160 | 1.090 | 1.095 | 720,923 | -0.07(-6.41%) |
Dec 27, 2022 | 1.240 | 1.240 | 1.160 | 1.170 | 701,162 | +0.00(+0.00%) |
Dec 23, 2022 | 1.150 | 1.230 | 1.110 | 1.170 | 167,977 | +0.02(+1.74%) |
Dec 22, 2022 | 1.250 | 1.310 | 1.070 | 1.150 | 620,833 | -0.09(-7.26%) |
Dec 21, 2022 | 1.250 | 1.317 | 1.200 | 1.240 | 364,072 | +0.01(+0.81%) |
Dec 20, 2022 | 1.320 | 1.340 | 1.220 | 1.230 | 278,478 | -0.08(-6.11%) |
Dec 19, 2022 | 1.300 | 1.380 | 1.230 | 1.310 | 436,158 | -0.00(-0.38%) |
Dec 16, 2022 | 1.420 | 1.510 | 1.260 | 1.315 | 938,486 | -0.09(-6.74%) |
Dec 15, 2022 | 1.080 | 1.540 | 1.080 | 1.410 | 1,259,248 | +0.28(+24.78%) |
Dec 14, 2022 | 1.050 | 1.180 | 1.030 | 1.130 | 342,824 | +0.01(+1.35%) |
Dec 13, 2022 | 1.150 | 1.200 | 1.070 | 1.115 | 396,700 | -0.01(-1.33%) |
Dec 12, 2022 | 1.290 | 1.340 | 1.100 | 1.130 | 953,543 | -0.08(-6.61%) |
Dec 09, 2022 | 0.9500 | 1.260 | 0.8701 | 1.210 | 2,446,249 | +0.27(+28.72%) |
Dec 08, 2022 | 1.040 | 1.045 | 0.9200 | 0.9400 | 1,517,354 | -0.09(-8.74%) |
Dec 07, 2022 | 1.080 | 1.080 | 1.010 | 1.030 | 591,419 | -0.05(-4.63%) |
Dec 06, 2022 | 1.150 | 1.150 | 1.040 | 1.080 | 685,712 | -0.06(-5.26%) |
Dec 05, 2022 | 1.180 | 1.190 | 1.120 | 1.140 | 358,509 | -0.05(-4.20%) |
Dec 02, 2022 | 1.210 | 1.210 | 1.100 | 1.190 | 584,062 | +0.00(+0.00%) |
Dec 01, 2022 | 1.230 | 1.230 | 1.160 | 1.190 | 319,813 | -0.03(-2.46%) |
Nov 30, 2022 | 1.260 | 1.270 | 1.200 | 1.220 | 444,448 | -0.05(-3.94%) |
Nov 29, 2022 | 1.280 | 1.310 | 1.245 | 1.270 | 319,586 | +0.00(+0.00%) |
Nov 28, 2022 | 1.340 | 1.350 | 1.260 | 1.270 | 386,787 | -0.01(-0.78%) |
Nov 25, 2022 | 1.240 | 1.300 | 1.220 | 1.280 | 162,229 | +0.04(+3.23%) |
Nov 23, 2022 | 1.280 | 1.340 | 1.160 | 1.240 | 683,602 | -0.03(-2.36%) |
Nov 22, 2022 | 1.280 | 1.290 | 1.220 | 1.270 | 241,663 | +0.05(+4.10%) |
Nov 21, 2022 | 1.310 | 1.330 | 1.210 | 1.220 | 440,934 | -0.06(-4.69%) |
Nov 18, 2022 | 1.390 | 1.390 | 1.220 | 1.280 | 326,666 | -0.05(-3.58%) |
Nov 17, 2022 | 1.420 | 1.570 | 1.210 | 1.327 | 1,128,634 | -0.09(-6.51%) |
Nov 16, 2022 | 1.390 | 1.460 | 1.380 | 1.420 | 445,912 | +0.05(+3.65%) |
Nov 15, 2022 | 1.320 | 1.470 | 1.210 | 1.370 | 967,872 | +0.05(+3.79%) |
Nov 14, 2022 | 1.390 | 1.390 | 1.040 | 1.320 | 3,507,202 | -0.06(-4.35%) |
Nov 11, 2022 | 1.640 | 1.670 | 1.300 | 1.380 | 3,291,950 | -0.24(-14.55%) |
Nov 10, 2022 | 1.730 | 1.750 | 1.610 | 1.615 | 1,909,425 | -0.14(-7.71%) |
Nov 09, 2022 | 1.780 | 1.880 | 1.740 | 1.750 | 321,341 | -0.06(-3.31%) |
Nov 08, 2022 | 1.820 | 1.890 | 1.790 | 1.810 | 167,325 | -0.01(-0.55%) |
Nov 07, 2022 | 1.800 | 1.850 | 1.760 | 1.820 | 430,385 | +0.02(+1.11%) |
Nov 04, 2022 | 1.800 | 1.840 | 1.710 | 1.800 | 645,096 | +0.03(+1.69%) |
Nov 03, 2022 | 1.860 | 1.870 | 1.720 | 1.770 | 447,439 | -0.05(-2.75%) |
Nov 02, 2022 | 1.980 | 1.980 | 1.730 | 1.820 | 1,132,915 | -0.16(-8.08%) |
Nov 01, 2022 | 2.080 | 2.100 | 1.960 | 1.980 | 330,268 | -0.05(-2.46%) |
Oct 31, 2022 | 2.090 | 2.120 | 2.000 | 2.030 | 279,006 | -0.09(-4.25%) |
Oct 28, 2022 | 2.070 | 2.150 | 2.050 | 2.120 | 258,165 | +0.05(+2.42%) |
Oct 27, 2022 | 2.300 | 2.300 | 2.056 | 2.070 | 493,507 | -0.28(-11.91%) |
Oct 26, 2022 | 2.500 | 2.540 | 2.300 | 2.350 | 525,781 | -0.17(-6.93%) |
Oct 25, 2022 | 2.310 | 2.540 | 2.270 | 2.525 | 264,279 | +0.19(+7.91%) |
Oct 24, 2022 | 2.040 | 2.400 | 2.040 | 2.340 | 403,609 | +0.24(+11.43%) |
Oct 21, 2022 | 1.970 | 2.170 | 1.820 | 2.100 | 588,165 | +0.08(+3.96%) |
Oct 20, 2022 | 1.850 | 2.178 | 1.620 | 2.020 | 3,030,566 | -0.50(-19.68%) |
Oct 19, 2022 | 3.240 | 3.520 | 2.420 | 2.515 | 792,086 | -0.73(-22.38%) |
Oct 18, 2022 | 2.670 | 3.390 | 2.650 | 3.240 | 1,280,844 | +0.62(+23.66%) |
Oct 17, 2022 | 2.250 | 2.620 | 2.210 | 2.620 | 562,745 | +0.37(+16.44%) |
Oct 14, 2022 | 2.200 | 2.290 | 2.100 | 2.250 | 385,854 | +0.06(+2.74%) |
Oct 13, 2022 | 2.160 | 2.210 | 2.070 | 2.190 | 454,070 | +0.00(+0.00%) |
Oct 12, 2022 | 2.300 | 2.340 | 2.150 | 2.190 | 517,198 | -0.13(-5.58%) |
Oct 11, 2022 | 2.350 | 2.420 | 2.300 | 2.320 | 310,978 | -0.13(-5.33%) |
Oct 10, 2022 | 2.550 | 2.560 | 2.450 | 2.450 | 288,951 | -0.10(-3.92%) |
Oct 07, 2022 | 2.560 | 2.620 | 2.530 | 2.550 | 293,707 | -0.02(-0.78%) |
Oct 06, 2022 | 2.560 | 2.610 | 2.560 | 2.570 | 108,856 | +0.01(+0.39%) |
Oct 05, 2022 | 2.520 | 2.590 | 2.520 | 2.560 | 174,374 | -0.02(-0.78%) |
Oct 04, 2022 | 2.580 | 2.640 | 2.560 | 2.580 | 116,275 | +0.00(+0.00%) |
Oct 03, 2022 | 2.700 | 2.740 | 2.530 | 2.580 | 321,252 | -0.02(-0.77%) |
Sep 30, 2022 | 2.520 | 2.600 | 2.520 | 2.600 | 196,516 | +0.03(+1.16%) |
Sep 29, 2022 | 2.640 | 2.640 | 2.550 | 2.570 | 139,746 | -0.02(-0.77%) |
Sep 28, 2022 | 2.590 | 2.610 | 2.570 | 2.590 | 102,843 | -0.06(-2.26%) |
Sep 27, 2022 | 2.650 | 2.680 | 2.580 | 2.650 | 84,538 | +0.00(+0.00%) |
Sep 26, 2022 | 2.570 | 2.760 | 2.570 | 2.650 | 233,770 | +0.04(+1.53%) |
Sep 23, 2022 | 2.580 | 2.650 | 2.550 | 2.610 | 285,551 | +0.00(+0.00%) |
Sep 22, 2022 | 2.570 | 2.630 | 2.560 | 2.610 | 198,468 | +0.05(+1.95%) |
Sep 21, 2022 | 2.590 | 2.700 | 2.560 | 2.560 | 300,933 | -0.02(-0.78%) |
Sep 20, 2022 | 2.700 | 2.700 | 2.550 | 2.580 | 334,731 | -0.09(-3.55%) |
Sep 19, 2022 | 2.720 | 2.770 | 2.600 | 2.675 | 333,946 | -0.10(-3.78%) |
Sep 16, 2022 | 2.775 | 2.790 | 2.620 | 2.780 | 300,731 | +0.00(+0.18%) |
Sep 15, 2022 | 2.850 | 2.850 | 2.750 | 2.775 | 166,404 | -0.08(-2.63%) |
Sep 14, 2022 | 2.820 | 2.890 | 2.763 | 2.850 | 224,611 | +0.03(+1.06%) |
Sep 13, 2022 | 2.930 | 3.000 | 2.810 | 2.820 | 196,283 | -0.11(-3.69%) |
Sep 12, 2022 | 3.040 | 3.040 | 2.870 | 2.928 | 141,825 | +0.10(+3.65%) |
Sep 09, 2022 | 2.785 | 2.850 | 2.750 | 2.825 | 256,290 | +0.06(+2.17%) |
Sep 08, 2022 | 2.750 | 2.790 | 2.730 | 2.765 | 290,916 | -0.01(-0.54%) |
Sep 07, 2022 | 2.800 | 2.850 | 2.760 | 2.780 | 388,742 | -0.06(-2.11%) |
Sep 06, 2022 | 2.910 | 2.940 | 2.830 | 2.840 | 183,903 | -0.10(-3.53%) |
Sep 02, 2022 | 2.850 | 2.955 | 2.830 | 2.944 | 136,516 | +0.09(+3.30%) |
Sep 01, 2022 | 3.000 | 3.010 | 2.800 | 2.850 | 419,904 | -0.14(-4.68%) |
Aug 31, 2022 | 3.050 | 3.070 | 2.960 | 2.990 | 205,865 | -0.05(-1.64%) |
Aug 30, 2022 | 3.000 | 3.070 | 2.970 | 3.040 | 138,760 | +0.04(+1.42%) |
Aug 29, 2022 | 3.110 | 3.150 | 2.960 | 2.998 | 318,129 | -0.11(-3.62%) |
Aug 26, 2022 | 3.170 | 3.260 | 3.060 | 3.110 | 225,482 | -0.08(-2.51%) |
Aug 25, 2022 | 3.050 | 3.290 | 2.960 | 3.190 | 388,547 | +0.16(+5.28%) |
Aug 24, 2022 | 3.000 | 3.030 | 3.000 | 3.030 | 87,588 | +0.02(+0.66%) |
Aug 23, 2022 | 3.000 | 3.080 | 3.000 | 3.010 | 203,508 | -0.02(-0.66%) |
Aug 22, 2022 | 3.020 | 3.090 | 2.990 | 3.030 | 292,744 | +0.03(+1.00%) |
Aug 19, 2022 | 3.000 | 3.060 | 2.980 | 3.000 | 192,453 | +0.00(+0.00%) |
Aug 18, 2022 | 2.980 | 3.080 | 2.970 | 3.000 | 161,467 | -0.02(-0.78%) |
Aug 17, 2022 | 3.010 | 3.030 | 2.960 | 3.023 | 231,604 | -0.01(-0.38%) |
Aug 16, 2022 | 3.050 | 3.100 | 2.990 | 3.035 | 536,129 | -0.01(-0.49%) |
Aug 15, 2022 | 3.060 | 3.170 | 3.010 | 3.050 | 231,577 | -0.04(-1.29%) |
Aug 12, 2022 | 3.170 | 3.170 | 3.050 | 3.090 | 206,144 | -0.06(-1.90%) |
Aug 11, 2022 | 3.110 | 3.180 | 3.050 | 3.150 | 177,076 | +0.01(+0.32%) |
Aug 10, 2022 | 3.090 | 3.290 | 3.030 | 3.140 | 166,843 | +0.00(+0.00%) |
Aug 09, 2022 | 3.250 | 3.300 | 3.100 | 3.140 | 241,842 | -0.11(-3.38%) |
Aug 08, 2022 | 3.370 | 3.400 | 3.230 | 3.250 | 250,963 | -0.17(-4.97%) |
Aug 05, 2022 | 3.400 | 3.460 | 3.240 | 3.420 | 105,267 | -0.03(-0.87%) |
Aug 04, 2022 | 3.435 | 3.490 | 3.350 | 3.450 | 199,581 | +0.01(+0.29%) |
Aug 03, 2022 | 3.330 | 3.550 | 3.210 | 3.440 | 222,913 | +0.06(+1.78%) |
Aug 02, 2022 | 3.390 | 3.840 | 3.250 | 3.380 | 510,631 | +0.18(+5.62%) |
Aug 01, 2022 | 3.350 | 3.500 | 3.180 | 3.200 | 323,479 | -0.16(-4.76%) |
Jul 29, 2022 | 3.255 | 3.450 | 3.230 | 3.360 | 304,554 | +0.11(+3.38%) |
Jul 28, 2022 | 3.040 | 3.300 | 3.020 | 3.250 | 200,476 | +0.24(+7.98%) |
Jul 27, 2022 | 3.190 | 3.190 | 2.980 | 3.010 | 582,048 | -0.19(-5.94%) |
Jul 26, 2022 | 3.280 | 3.330 | 3.150 | 3.200 | 226,053 | -0.07(-2.14%) |
Jul 25, 2022 | 3.290 | 3.310 | 3.250 | 3.270 | 110,710 | -0.03(-0.91%) |
Jul 22, 2022 | 3.410 | 3.470 | 3.260 | 3.300 | 176,349 | -0.03(-0.90%) |
Jul 21, 2022 | 3.360 | 3.420 | 3.280 | 3.330 | 126,688 | +0.05(+1.52%) |
Jul 20, 2022 | 3.190 | 3.350 | 3.180 | 3.280 | 213,066 | +0.14(+4.46%) |
Jul 19, 2022 | 3.110 | 3.140 | 3.090 | 3.140 | 280,899 | +0.01(+0.42%) |
Jul 18, 2022 | 3.280 | 3.280 | 3.100 | 3.127 | 600,181 | -0.17(-5.24%) |
Jul 15, 2022 | 3.490 | 3.500 | 3.250 | 3.300 | 404,765 | +0.01(+0.30%) |
Jul 14, 2022 | 3.190 | 3.490 | 2.930 | 3.290 | 1,469,721 | -0.06(-1.79%) |
Jul 13, 2022 | 4.870 | 4.890 | 2.750 | 3.350 | 2,830,884 | -1.50(-30.93%) |
Jul 12, 2022 | 4.660 | 4.870 | 4.490 | 4.850 | 330,827 | +0.20(+4.30%) |
Jul 11, 2022 | 4.150 | 4.670 | 4.100 | 4.650 | 431,455 | +0.45(+10.71%) |
Jul 08, 2022 | 4.090 | 4.390 | 3.970 | 4.200 | 224,672 | +0.04(+0.96%) |
Jul 07, 2022 | 3.650 | 4.220 | 3.650 | 4.160 | 264,086 | +0.50(+13.66%) |
Jul 06, 2022 | 3.500 | 3.920 | 3.490 | 3.660 | 271,821 | +0.07(+1.95%) |
Jul 05, 2022 | 3.440 | 3.620 | 3.160 | 3.590 | 331,477 | +0.30(+9.12%) |
Jul 01, 2022 | 3.230 | 3.690 | 3.210 | 3.290 | 407,948 | +0.09(+2.81%) |
Jun 30, 2022 | 3.100 | 3.200 | 2.580 | 3.200 | 1,166,750 | +0.09(+2.89%) |
Jun 29, 2022 | 3.410 | 3.480 | 3.030 | 3.110 | 631,668 | -0.30(-8.80%) |
Jun 28, 2022 | 3.420 | 3.550 | 3.410 | 3.410 | 165,699 | -0.07(-2.01%) |
Jun 27, 2022 | 3.580 | 3.600 | 3.480 | 3.480 | 284,753 | -0.06(-1.69%) |
Jun 24, 2022 | 3.600 | 3.700 | 3.500 | 3.540 | 243,555 | -0.01(-0.28%) |
Jun 23, 2022 | 3.590 | 3.590 | 3.450 | 3.550 | 360,859 | +0.03(+0.94%) |
Jun 22, 2022 | 3.650 | 3.750 | 3.500 | 3.517 | 321,436 | -0.13(-3.64%) |
Jun 21, 2022 | 3.990 | 3.990 | 3.530 | 3.650 | 509,203 | +0.13(+3.69%) |
Jun 17, 2022 | 3.570 | 3.830 | 3.490 | 3.520 | 473,544 | -0.08(-2.22%) |
Jun 16, 2022 | 3.810 | 3.820 | 3.510 | 3.600 | 420,436 | -0.27(-6.98%) |
Jun 15, 2022 | 3.800 | 3.890 | 3.710 | 3.870 | 234,059 | +0.16(+4.31%) |
Jun 14, 2022 | 3.900 | 4.000 | 3.680 | 3.710 | 504,922 | -0.19(-4.87%) |
Jun 13, 2022 | 4.110 | 4.200 | 3.900 | 3.900 | 452,818 | -0.32(-7.58%) |
Jun 10, 2022 | 4.330 | 4.330 | 4.110 | 4.220 | 368,947 | -0.11(-2.54%) |
Jun 09, 2022 | 4.400 | 4.450 | 4.250 | 4.330 | 193,836 | -0.12(-2.70%) |
Jun 08, 2022 | 4.400 | 4.480 | 4.390 | 4.450 | 159,680 | +0.05(+1.14%) |
Jun 07, 2022 | 4.400 | 4.730 | 4.400 | 4.400 | 130,360 | +0.00(+0.00%) |
Jun 06, 2022 | 4.610 | 4.690 | 4.400 | 4.400 | 155,739 | -0.21(-4.56%) |
Jun 03, 2022 | 4.430 | 4.750 | 4.360 | 4.610 | 323,052 | +0.18(+4.06%) |
Jun 02, 2022 | 4.300 | 4.450 | 4.300 | 4.430 | 147,425 | +0.13(+3.02%) |
Jun 01, 2022 | 4.400 | 4.520 | 4.300 | 4.300 | 109,879 | -0.18(-4.02%) |
May 31, 2022 | 4.470 | 4.510 | 4.410 | 4.480 | 118,025 | +0.03(+0.67%) |
May 27, 2022 | 4.360 | 4.600 | 4.320 | 4.450 | 234,767 | +0.14(+3.25%) |
May 26, 2022 | 4.300 | 4.400 | 4.200 | 4.310 | 193,870 | +0.10(+2.38%) |
May 25, 2022 | 4.200 | 4.340 | 4.160 | 4.210 | 264,761 | +0.01(+0.36%) |
May 24, 2022 | 4.330 | 4.350 | 4.150 | 4.195 | 283,736 | -0.12(-2.89%) |
May 23, 2022 | 4.390 | 4.390 | 4.310 | 4.320 | 187,835 | -0.10(-2.26%) |
May 20, 2022 | 4.500 | 4.500 | 4.400 | 4.420 | 199,214 | -0.00(-0.11%) |
May 19, 2022 | 4.440 | 4.520 | 4.290 | 4.425 | 234,100 | -0.08(-1.67%) |
May 18, 2022 | 4.480 | 4.550 | 4.260 | 4.500 | 191,848 | +0.02(+0.45%) |
May 17, 2022 | 4.540 | 4.610 | 4.430 | 4.480 | 289,738 | +0.05(+1.13%) |
May 16, 2022 | 4.690 | 4.690 | 4.409 | 4.430 | 307,716 | +0.03(+0.68%) |
May 13, 2022 | 4.150 | 4.480 | 4.150 | 4.400 | 540,345 | +0.29(+7.05%) |
May 12, 2022 | 4.470 | 4.490 | 4.090 | 4.110 | 933,539 | -0.50(-10.85%) |
May 11, 2022 | 5.050 | 5.385 | 4.460 | 4.610 | 831,870 | -0.47(-9.32%) |
May 10, 2022 | 5.400 | 5.400 | 4.900 | 5.084 | 790,379 | -0.27(-4.97%) |
May 09, 2022 | 5.800 | 5.980 | 5.250 | 5.350 | 1,068,957 | -0.43(-7.44%) |
May 06, 2022 | 6.240 | 6.650 | 5.370 | 5.780 | 3,893,707 | +0.42(+7.84%) |
May 05, 2022 | 4.150 | 5.870 | 3.880 | 5.360 | 1,570,599 | +1.26(+30.73%) |
May 04, 2022 | 3.870 | 4.100 | 3.860 | 4.100 | 215,470 | +0.18(+4.59%) |
May 03, 2022 | 4.060 | 4.100 | 3.800 | 3.920 | 510,641 | -0.17(-4.16%) |
May 02, 2022 | 4.470 | 4.750 | 3.970 | 4.090 | 940,473 | -0.33(-7.41%) |
Apr 29, 2022 | 4.410 | 4.420 | 4.150 | 4.417 | 429,506 | +0.22(+5.17%) |
Apr 28, 2022 | 4.050 | 4.200 | 3.980 | 4.200 | 525,828 | +0.10(+2.44%) |
Apr 27, 2022 | 4.160 | 4.400 | 4.100 | 4.100 | 428,730 | +0.01(+0.24%) |
Apr 26, 2022 | 4.275 | 4.300 | 4.024 | 4.090 | 309,499 | -0.20(-4.66%) |
Apr 25, 2022 | 4.250 | 4.400 | 4.180 | 4.290 | 245,530 | +0.00(+0.12%) |
Apr 22, 2022 | 4.230 | 4.465 | 4.120 | 4.285 | 352,781 | +0.07(+1.59%) |
Apr 21, 2022 | 4.600 | 4.750 | 4.210 | 4.218 | 476,855 | -0.37(-8.06%) |
Apr 20, 2022 | 4.560 | 4.820 | 4.500 | 4.588 | 166,280 | -0.00(-0.04%) |
Apr 19, 2022 | 4.530 | 4.750 | 4.310 | 4.590 | 269,908 | +0.01(+0.22%) |
Apr 18, 2022 | 4.860 | 4.915 | 4.530 | 4.580 | 448,175 | -0.28(-5.76%) |
Apr 14, 2022 | 4.900 | 5.070 | 4.860 | 4.860 | 193,938 | -0.15(-3.09%) |
Apr 13, 2022 | 5.010 | 5.100 | 4.970 | 5.015 | 147,948 | +0.00(+0.10%) |
Apr 12, 2022 | 4.920 | 5.230 | 4.920 | 5.010 | 244,699 | +0.05(+1.11%) |
Apr 11, 2022 | 4.960 | 5.060 | 4.910 | 4.955 | 202,739 | +0.00(+0.10%) |
Apr 08, 2022 | 5.090 | 5.090 | 4.860 | 4.950 | 305,756 | -0.14(-2.75%) |
Apr 07, 2022 | 5.290 | 5.290 | 5.000 | 5.090 | 311,136 | -0.21(-3.96%) |
Apr 06, 2022 | 5.380 | 5.420 | 5.230 | 5.300 | 218,747 | -0.18(-3.28%) |
Apr 05, 2022 | 5.650 | 5.690 | 5.250 | 5.480 | 358,862 | -0.02(-0.36%) |
Apr 04, 2022 | 5.430 | 5.610 | 5.320 | 5.500 | 354,478 | +0.08(+1.48%) |