Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.310 | 2.330 | 2.260 | 2.300 | 510,124 | -0.05(-2.13%) |
Apr 27, 2023 | 2.320 | 2.430 | 2.270 | 2.350 | 601,233 | +0.04(+1.73%) |
Apr 26, 2023 | 2.170 | 2.350 | 2.170 | 2.310 | 672,836 | +0.15(+6.94%) |
Apr 25, 2023 | 2.130 | 2.180 | 2.110 | 2.160 | 397,576 | +0.02(+0.93%) |
Apr 24, 2023 | 2.050 | 2.205 | 2.030 | 2.140 | 1,071,749 | +0.09(+4.39%) |
Apr 21, 2023 | 2.010 | 2.060 | 2.010 | 2.050 | 438,587 | +0.05(+2.50%) |
Apr 20, 2023 | 2.060 | 2.070 | 2.000 | 2.000 | 422,555 | -0.06(-2.91%) |
Apr 19, 2023 | 2.010 | 2.070 | 2.000 | 2.060 | 549,447 | +0.01(+0.49%) |
Apr 18, 2023 | 2.100 | 2.100 | 2.030 | 2.050 | 415,694 | -0.05(-2.38%) |
Apr 17, 2023 | 2.100 | 2.129 | 2.060 | 2.100 | 253,537 | -0.01(-0.47%) |
Apr 14, 2023 | 2.110 | 2.135 | 2.060 | 2.110 | 477,972 | -0.04(-1.86%) |
Apr 13, 2023 | 2.130 | 2.150 | 2.071 | 2.150 | 283,700 | +0.06(+2.87%) |
Apr 12, 2023 | 2.200 | 2.230 | 2.080 | 2.090 | 352,748 | -0.09(-4.13%) |
Apr 11, 2023 | 2.190 | 2.230 | 2.115 | 2.180 | 413,292 | +0.00(+0.00%) |
Apr 10, 2023 | 2.110 | 2.190 | 2.085 | 2.180 | 341,499 | +0.02(+0.93%) |
Apr 06, 2023 | 2.130 | 2.170 | 2.080 | 2.160 | 281,597 | +0.01(+0.47%) |
Apr 05, 2023 | 2.180 | 2.180 | 2.090 | 2.150 | 326,042 | -0.05(-2.27%) |
Apr 04, 2023 | 2.220 | 2.220 | 2.120 | 2.200 | 475,685 | -0.01(-0.45%) |
Apr 03, 2023 | 2.270 | 2.290 | 2.145 | 2.210 | 502,882 | -0.06(-2.64%) |
Mar 31, 2023 | 2.190 | 2.270 | 2.140 | 2.270 | 354,639 | +0.08(+3.65%) |
Mar 30, 2023 | 2.110 | 2.250 | 2.085 | 2.190 | 792,706 | +0.06(+2.82%) |
Mar 29, 2023 | 2.080 | 2.140 | 2.030 | 2.130 | 373,963 | +0.07(+3.40%) |
Mar 28, 2023 | 2.130 | 2.170 | 2.050 | 2.060 | 469,370 | -0.06(-2.83%) |
Mar 27, 2023 | 2.130 | 2.170 | 2.100 | 2.120 | 305,475 | -0.03(-1.40%) |
Mar 24, 2023 | 2.220 | 2.220 | 2.120 | 2.150 | 307,533 | -0.07(-3.15%) |
Mar 23, 2023 | 2.290 | 2.290 | 2.160 | 2.220 | 327,894 | +0.04(+1.83%) |
Mar 22, 2023 | 2.230 | 2.260 | 2.140 | 2.180 | 462,860 | -0.06(-2.68%) |
Mar 21, 2023 | 2.350 | 2.350 | 2.140 | 2.240 | 479,612 | +0.10(+4.67%) |
Mar 20, 2023 | 2.110 | 2.210 | 2.100 | 2.140 | 368,349 | -0.01(-0.47%) |
Mar 17, 2023 | 2.250 | 2.270 | 2.120 | 2.150 | 1,108,852 | -0.10(-4.44%) |
Mar 16, 2023 | 2.220 | 2.265 | 2.180 | 2.250 | 480,274 | +0.00(+0.00%) |
Mar 15, 2023 | 2.340 | 2.370 | 2.190 | 2.250 | 706,776 | -0.12(-5.06%) |
Mar 14, 2023 | 2.520 | 2.580 | 2.340 | 2.370 | 548,745 | -0.10(-4.05%) |
Mar 13, 2023 | 2.190 | 2.610 | 2.110 | 2.470 | 2,226,509 | +0.26(+11.76%) |
Mar 10, 2023 | 2.350 | 2.390 | 2.130 | 2.210 | 1,239,560 | -0.15(-6.36%) |
Mar 09, 2023 | 2.440 | 2.480 | 2.330 | 2.360 | 388,114 | -0.08(-3.28%) |
Mar 08, 2023 | 2.540 | 2.560 | 2.420 | 2.440 | 471,167 | -0.10(-3.94%) |
Mar 07, 2023 | 2.630 | 2.660 | 2.520 | 2.540 | 543,015 | -0.11(-4.15%) |
Mar 06, 2023 | 2.500 | 2.760 | 2.500 | 2.650 | 847,228 | +0.12(+4.74%) |
Mar 03, 2023 | 2.510 | 2.580 | 2.460 | 2.530 | 680,905 | +0.08(+3.27%) |
Mar 02, 2023 | 2.490 | 2.510 | 2.355 | 2.450 | 702,351 | -0.05(-2.00%) |
Mar 01, 2023 | 2.510 | 2.530 | 2.480 | 2.500 | 294,377 | -0.06(-2.34%) |
Feb 28, 2023 | 2.540 | 2.590 | 2.480 | 2.560 | 986,021 | +0.03(+1.19%) |
Feb 27, 2023 | 2.480 | 2.575 | 2.460 | 2.530 | 380,116 | +0.09(+3.69%) |
Feb 24, 2023 | 2.450 | 2.487 | 2.400 | 2.440 | 1,118,868 | -0.08(-3.17%) |
Feb 23, 2023 | 2.540 | 2.570 | 2.470 | 2.520 | 528,012 | -0.02(-0.79%) |
Feb 22, 2023 | 2.500 | 2.590 | 2.495 | 2.540 | 934,992 | +0.08(+3.25%) |
Feb 21, 2023 | 2.510 | 2.680 | 2.460 | 2.460 | 703,759 | -0.09(-3.53%) |
Feb 17, 2023 | 2.670 | 2.720 | 2.485 | 2.550 | 1,521,287 | -0.20(-7.27%) |
Feb 16, 2023 | 2.750 | 2.855 | 2.700 | 2.750 | 775,090 | -0.02(-0.72%) |
Feb 15, 2023 | 2.560 | 2.810 | 2.490 | 2.770 | 1,537,421 | +0.33(+13.52%) |
Feb 14, 2023 | 2.500 | 2.681 | 2.430 | 2.440 | 3,746,097 | -0.22(-8.27%) |
Feb 13, 2023 | 2.990 | 2.990 | 2.640 | 2.660 | 2,561,141 | -0.23(-7.96%) |
Feb 10, 2023 | 2.830 | 2.905 | 2.720 | 2.890 | 1,627,745 | +0.05(+1.76%) |
Feb 09, 2023 | 2.930 | 2.930 | 2.770 | 2.840 | 1,082,397 | -0.02(-0.70%) |
Feb 08, 2023 | 2.920 | 3.000 | 2.840 | 2.860 | 611,321 | -0.08(-2.72%) |
Feb 07, 2023 | 2.830 | 2.960 | 2.750 | 2.940 | 984,149 | +0.11(+3.89%) |
Feb 06, 2023 | 2.860 | 2.925 | 2.790 | 2.830 | 900,882 | +0.00(+0.00%) |
Feb 03, 2023 | 2.830 | 3.085 | 2.830 | 2.830 | 948,655 | -0.06(-2.08%) |
Feb 02, 2023 | 3.050 | 3.380 | 2.835 | 2.890 | 2,655,708 | -0.12(-3.99%) |
Feb 01, 2023 | 2.890 | 3.030 | 2.840 | 3.010 | 885,290 | +0.10(+3.44%) |
Jan 31, 2023 | 2.900 | 2.960 | 2.855 | 2.910 | 497,950 | +0.03(+1.04%) |
Jan 30, 2023 | 2.890 | 3.000 | 2.800 | 2.880 | 501,506 | -0.06(-2.04%) |
Jan 27, 2023 | 2.820 | 2.990 | 2.820 | 2.940 | 559,186 | +0.09(+3.16%) |
Jan 26, 2023 | 2.840 | 2.900 | 2.760 | 2.850 | 887,068 | +0.01(+0.35%) |
Jan 25, 2023 | 2.860 | 2.870 | 2.755 | 2.840 | 632,890 | -0.05(-1.73%) |
Jan 24, 2023 | 2.880 | 3.000 | 2.830 | 2.890 | 740,836 | +0.01(+0.35%) |
Jan 23, 2023 | 2.880 | 3.000 | 2.845 | 2.880 | 1,033,335 | +0.03(+1.05%) |
Jan 20, 2023 | 2.830 | 2.915 | 2.780 | 2.850 | 918,194 | +0.03(+1.06%) |
Jan 19, 2023 | 2.720 | 2.880 | 2.700 | 2.820 | 721,176 | +0.03(+1.08%) |
Jan 18, 2023 | 2.870 | 2.960 | 2.710 | 2.790 | 1,488,227 | -0.05(-1.76%) |
Jan 17, 2023 | 2.710 | 2.850 | 2.615 | 2.840 | 758,768 | +0.11(+4.03%) |
Jan 13, 2023 | 2.810 | 2.810 | 2.605 | 2.730 | 1,188,015 | -0.09(-3.19%) |
Jan 12, 2023 | 2.600 | 2.890 | 2.580 | 2.820 | 1,452,226 | +0.26(+10.16%) |
Jan 11, 2023 | 2.500 | 2.570 | 2.420 | 2.560 | 803,425 | +0.10(+4.07%) |
Jan 10, 2023 | 2.500 | 2.545 | 2.360 | 2.460 | 672,315 | -0.04(-1.60%) |
Jan 09, 2023 | 2.520 | 2.600 | 2.452 | 2.500 | 647,200 | -0.01(-0.40%) |
Jan 06, 2023 | 2.560 | 2.560 | 2.450 | 2.510 | 935,943 | +0.00(+0.00%) |
Jan 05, 2023 | 2.560 | 2.560 | 2.460 | 2.510 | 787,684 | -0.08(-3.09%) |
Jan 04, 2023 | 2.500 | 2.620 | 2.485 | 2.590 | 939,236 | +0.11(+4.44%) |
Jan 03, 2023 | 2.360 | 2.520 | 2.345 | 2.480 | 1,336,956 | +0.13(+5.53%) |
Dec 30, 2022 | 2.180 | 2.370 | 2.180 | 2.350 | 1,074,814 | +0.14(+6.33%) |
Dec 29, 2022 | 2.140 | 2.250 | 2.115 | 2.210 | 1,347,218 | +0.09(+4.25%) |
Dec 28, 2022 | 2.160 | 2.250 | 2.120 | 2.120 | 1,297,887 | -0.08(-3.64%) |
Dec 27, 2022 | 2.230 | 2.240 | 2.090 | 2.200 | 1,718,886 | -0.03(-1.35%) |
Dec 23, 2022 | 2.010 | 2.240 | 2.000 | 2.230 | 1,592,677 | +0.19(+9.31%) |
Dec 22, 2022 | 1.910 | 2.060 | 1.855 | 2.040 | 1,138,651 | +0.08(+4.08%) |
Dec 21, 2022 | 1.940 | 1.979 | 1.910 | 1.960 | 1,326,296 | +0.02(+1.03%) |
Dec 20, 2022 | 2.020 | 2.035 | 1.900 | 1.940 | 1,094,599 | -0.09(-4.43%) |
Dec 19, 2022 | 2.120 | 2.175 | 1.990 | 2.030 | 854,005 | -0.11(-5.14%) |
Dec 16, 2022 | 2.020 | 2.160 | 2.015 | 2.140 | 1,977,928 | +0.13(+6.47%) |
Dec 15, 2022 | 2.110 | 2.140 | 1.975 | 2.010 | 1,598,674 | -0.14(-6.51%) |
Dec 14, 2022 | 2.210 | 2.230 | 2.120 | 2.150 | 593,893 | -0.07(-3.15%) |
Dec 13, 2022 | 2.240 | 2.400 | 2.240 | 2.220 | 1,757,662 | +0.10(+4.72%) |
Dec 12, 2022 | 2.020 | 2.125 | 1.930 | 2.120 | 1,367,649 | +0.09(+4.43%) |
Dec 09, 2022 | 1.990 | 2.040 | 1.950 | 2.030 | 901,925 | +0.03(+1.50%) |
Dec 08, 2022 | 1.930 | 2.080 | 1.910 | 2.000 | 1,558,274 | +0.11(+5.82%) |
Dec 07, 2022 | 2.000 | 2.010 | 1.880 | 1.890 | 1,355,315 | -0.14(-6.90%) |
Dec 06, 2022 | 2.170 | 2.170 | 2.000 | 2.030 | 925,609 | -0.12(-5.58%) |
Dec 05, 2022 | 2.370 | 2.440 | 2.130 | 2.150 | 871,811 | -0.22(-9.28%) |
Dec 02, 2022 | 2.180 | 2.420 | 2.130 | 2.370 | 1,060,733 | +0.09(+3.95%) |
Dec 01, 2022 | 2.220 | 2.330 | 2.190 | 2.280 | 728,903 | +0.05(+2.24%) |
Nov 30, 2022 | 2.060 | 2.240 | 2.050 | 2.230 | 1,219,043 | +0.17(+8.25%) |
Nov 29, 2022 | 2.190 | 2.220 | 2.000 | 2.060 | 2,533,698 | -0.13(-5.94%) |
Nov 28, 2022 | 2.100 | 2.190 | 2.070 | 2.190 | 721,890 | +0.07(+3.30%) |
Nov 25, 2022 | 2.120 | 2.160 | 2.115 | 2.120 | 198,733 | -0.02(-0.93%) |
Nov 23, 2022 | 2.020 | 2.215 | 2.010 | 2.140 | 1,204,798 | +0.11(+5.42%) |
Nov 22, 2022 | 2.060 | 2.143 | 1.970 | 2.030 | 1,831,260 | -0.05(-2.40%) |
Nov 21, 2022 | 2.200 | 2.210 | 2.060 | 2.080 | 1,244,309 | -0.09(-4.15%) |
Nov 18, 2022 | 2.060 | 2.180 | 2.060 | 2.170 | 924,376 | +0.13(+6.37%) |
Nov 17, 2022 | 2.100 | 2.175 | 2.025 | 2.040 | 2,202,535 | -0.13(-5.99%) |
Nov 16, 2022 | 2.260 | 2.320 | 2.110 | 2.170 | 2,757,322 | -0.11(-4.82%) |
Nov 15, 2022 | 2.420 | 2.570 | 2.260 | 2.280 | 2,092,071 | -0.05(-2.15%) |
Nov 14, 2022 | 2.410 | 2.515 | 2.300 | 2.330 | 1,763,145 | -0.09(-3.72%) |
Nov 11, 2022 | 2.320 | 2.450 | 2.270 | 2.420 | 1,344,797 | +0.13(+5.68%) |
Nov 10, 2022 | 2.150 | 2.300 | 2.110 | 2.290 | 2,828,747 | +0.24(+11.71%) |
Nov 09, 2022 | 2.080 | 2.250 | 2.033 | 2.050 | 2,388,844 | +0.14(+7.33%) |
Nov 08, 2022 | 1.910 | 2.000 | 1.810 | 1.910 | 1,969,121 | -0.03(-1.55%) |
Nov 07, 2022 | 1.940 | 1.970 | 1.860 | 1.940 | 2,273,669 | +0.01(+0.52%) |
Nov 04, 2022 | 2.090 | 2.100 | 1.900 | 1.930 | 2,202,532 | -0.12(-5.85%) |
Nov 03, 2022 | 2.160 | 2.160 | 2.035 | 2.050 | 1,058,171 | -0.15(-6.82%) |
Nov 02, 2022 | 2.280 | 2.200 | 1,245,149 | -0.10(-4.35%) | ||
Nov 01, 2022 | 2.220 | 2.410 | 2.210 | 2.300 | 1,429,523 | +0.15(+6.98%) |
Oct 31, 2022 | 2.170 | 2.220 | 2.105 | 2.150 | 1,694,760 | +0.01(+0.47%) |
Oct 28, 2022 | 2.100 | 2.145 | 2.060 | 2.140 | 685,850 | +0.02(+0.94%) |
Oct 27, 2022 | 2.160 | 2.210 | 2.100 | 2.120 | 1,016,830 | -0.02(-0.93%) |
Oct 26, 2022 | 2.190 | 2.300 | 2.122 | 2.140 | 1,876,063 | -0.12(-5.31%) |
Oct 25, 2022 | 2.090 | 2.290 | 2.090 | 2.260 | 1,006,467 | +0.17(+8.13%) |
Oct 24, 2022 | 2.090 | 2.110 | 2.000 | 2.090 | 1,025,137 | +0.00(+0.00%) |
Oct 21, 2022 | 2.140 | 2.160 | 2.030 | 2.090 | 1,719,163 | -0.03(-1.42%) |
Oct 20, 2022 | 2.190 | 2.257 | 2.120 | 2.120 | 1,055,723 | -0.06(-2.75%) |
Oct 19, 2022 | 2.070 | 2.210 | 2.040 | 2.180 | 1,704,925 | +0.07(+3.32%) |
Oct 18, 2022 | 2.180 | 2.310 | 2.100 | 2.110 | 2,828,227 | -0.02(-0.94%) |
Oct 17, 2022 | 2.160 | 2.290 | 2.070 | 2.130 | 3,027,768 | -0.01(-0.47%) |
Oct 14, 2022 | 2.370 | 2.370 | 2.050 | 2.140 | 7,192,308 | -0.16(-6.96%) |
Oct 13, 2022 | 2.550 | 2.600 | 2.270 | 2.300 | 4,829,522 | -0.37(-13.86%) |
Oct 12, 2022 | 2.630 | 2.860 | 2.540 | 2.670 | 3,045,618 | +0.02(+0.75%) |
Oct 11, 2022 | 2.860 | 2.880 | 2.621 | 2.650 | 2,923,134 | -0.30(-10.17%) |
Oct 10, 2022 | 2.940 | 3.000 | 2.870 | 2.950 | 534,996 | +0.03(+1.03%) |
Oct 07, 2022 | 3.120 | 3.120 | 2.870 | 2.920 | 1,454,466 | -0.28(-8.75%) |
Oct 06, 2022 | 3.130 | 3.210 | 3.080 | 3.200 | 783,017 | +0.08(+2.56%) |
Oct 05, 2022 | 3.040 | 3.220 | 3.000 | 3.120 | 1,152,303 | -0.02(-0.64%) |
Oct 04, 2022 | 3.020 | 3.190 | 3.000 | 3.140 | 2,225,654 | +0.20(+6.80%) |
Oct 03, 2022 | 2.990 | 2.990 | 2.770 | 2.940 | 1,825,647 | -0.01(-0.34%) |
Sep 30, 2022 | 3.010 | 3.020 | 2.890 | 2.950 | 1,484,863 | -0.06(-1.99%) |
Sep 29, 2022 | 3.110 | 3.110 | 2.980 | 3.010 | 830,172 | -0.14(-4.44%) |
Sep 28, 2022 | 2.990 | 3.180 | 2.990 | 3.150 | 734,683 | +0.16(+5.35%) |
Sep 27, 2022 | 3.070 | 3.095 | 2.945 | 2.990 | 935,326 | +0.04(+1.36%) |
Sep 26, 2022 | 2.950 | 3.075 | 2.925 | 2.950 | 1,187,536 | -0.04(-1.34%) |
Sep 23, 2022 | 2.920 | 3.000 | 2.885 | 2.990 | 1,508,072 | +0.02(+0.67%) |
Sep 22, 2022 | 2.940 | 3.000 | 2.880 | 2.970 | 1,515,238 | +0.00(+0.00%) |
Sep 21, 2022 | 3.100 | 3.130 | 2.970 | 2.970 | 1,244,057 | -0.14(-4.50%) |
Sep 20, 2022 | 3.090 | 3.170 | 3.054 | 3.110 | 1,151,544 | +0.01(+0.32%) |
Sep 19, 2022 | 3.150 | 3.230 | 3.100 | 3.100 | 987,410 | -0.10(-3.13%) |
Sep 16, 2022 | 3.230 | 3.230 | 3.140 | 3.200 | 1,328,862 | -0.08(-2.44%) |
Sep 15, 2022 | 3.360 | 3.410 | 3.240 | 3.280 | 1,710,854 | -0.12(-3.53%) |
Sep 14, 2022 | 3.600 | 3.600 | 3.290 | 3.400 | 2,561,191 | -0.21(-5.82%) |
Sep 13, 2022 | 3.690 | 3.770 | 3.580 | 3.610 | 1,711,465 | -0.22(-5.74%) |
Sep 12, 2022 | 3.920 | 4.000 | 3.750 | 3.830 | 1,292,473 | -0.08(-2.05%) |
Sep 09, 2022 | 3.860 | 3.936 | 3.715 | 3.910 | 1,568,629 | +0.12(+3.17%) |
Sep 08, 2022 | 3.830 | 3.830 | 3.665 | 3.790 | 1,178,495 | -0.04(-1.04%) |
Sep 07, 2022 | 3.810 | 3.990 | 3.751 | 3.830 | 1,548,200 | +0.06(+1.59%) |
Sep 06, 2022 | 3.900 | 3.900 | 3.690 | 3.770 | 556,710 | -0.13(-3.33%) |
Sep 02, 2022 | 3.890 | 3.970 | 3.815 | 3.900 | 752,642 | +0.06(+1.56%) |
Sep 01, 2022 | 4.000 | 4.030 | 3.650 | 3.840 | 1,868,390 | -0.22(-5.42%) |
Aug 31, 2022 | 4.060 | 4.170 | 4.000 | 4.060 | 1,112,989 | +0.07(+1.75%) |
Aug 30, 2022 | 4.080 | 4.100 | 3.940 | 3.990 | 991,639 | -0.04(-0.99%) |
Aug 29, 2022 | 4.220 | 4.320 | 4.020 | 4.030 | 1,565,495 | -0.28(-6.50%) |
Aug 26, 2022 | 4.530 | 4.590 | 4.280 | 4.310 | 590,529 | -0.24(-5.27%) |
Aug 25, 2022 | 4.530 | 4.610 | 4.470 | 4.550 | 549,291 | +0.10(+2.25%) |
Aug 24, 2022 | 4.350 | 4.505 | 4.270 | 4.450 | 751,209 | +0.07(+1.60%) |
Aug 23, 2022 | 4.290 | 4.520 | 4.270 | 4.380 | 778,617 | +0.12(+2.82%) |
Aug 22, 2022 | 4.540 | 4.565 | 4.225 | 4.260 | 1,346,073 | -0.36(-7.79%) |
Aug 19, 2022 | 4.900 | 4.950 | 4.600 | 4.620 | 921,515 | -0.41(-8.15%) |
Aug 18, 2022 | 4.890 | 5.060 | 4.730 | 5.030 | 933,419 | +0.14(+2.86%) |
Aug 17, 2022 | 5.190 | 5.210 | 4.880 | 4.890 | 1,006,977 | -0.39(-7.39%) |
Aug 16, 2022 | 5.170 | 5.305 | 5.090 | 5.280 | 1,805,878 | +0.11(+2.13%) |
Aug 15, 2022 | 5.190 | 5.358 | 5.080 | 5.170 | 1,909,967 | -0.11(-2.08%) |
Aug 12, 2022 | 5.110 | 5.490 | 5.030 | 5.280 | 2,255,846 | +0.23(+4.55%) |
Aug 11, 2022 | 5.370 | 5.745 | 5.040 | 5.050 | 2,923,502 | -0.15(-2.88%) |
Aug 10, 2022 | 5.840 | 5.870 | 4.805 | 5.200 | 4,864,616 | -0.94(-15.31%) |
Aug 09, 2022 | 5.980 | 6.200 | 5.800 | 6.140 | 2,465,874 | +0.02(+0.33%) |
Aug 08, 2022 | 5.880 | 6.310 | 5.865 | 6.120 | 1,954,130 | +0.30(+5.15%) |
Aug 05, 2022 | 5.610 | 5.965 | 5.520 | 5.820 | 902,494 | +0.05(+0.87%) |
Aug 04, 2022 | 5.770 | 5.930 | 5.730 | 5.770 | 587,798 | +0.04(+0.70%) |
Aug 03, 2022 | 5.660 | 5.905 | 5.640 | 5.730 | 974,547 | +0.14(+2.50%) |
Aug 02, 2022 | 5.340 | 5.650 | 5.300 | 5.590 | 962,027 | +0.18(+3.33%) |
Aug 01, 2022 | 5.150 | 5.530 | 4.970 | 5.410 | 868,173 | +0.21(+4.04%) |
Jul 29, 2022 | 5.240 | 5.375 | 5.115 | 5.200 | 730,667 | -0.08(-1.52%) |
Jul 28, 2022 | 5.160 | 5.300 | 5.070 | 5.280 | 650,485 | +0.12(+2.33%) |
Jul 27, 2022 | 4.900 | 5.185 | 4.850 | 5.160 | 472,826 | +0.34(+7.05%) |
Jul 26, 2022 | 5.100 | 5.100 | 4.800 | 4.820 | 727,147 | -0.32(-6.23%) |
Jul 25, 2022 | 5.180 | 5.260 | 4.985 | 5.140 | 821,259 | -0.04(-0.77%) |
Jul 22, 2022 | 5.370 | 5.475 | 5.090 | 5.180 | 1,551,071 | -0.24(-4.43%) |
Jul 21, 2022 | 5.300 | 5.465 | 5.220 | 5.420 | 2,665,918 | +0.09(+1.69%) |
Jul 20, 2022 | 5.210 | 5.475 | 5.160 | 5.330 | 1,277,531 | +0.13(+2.50%) |
Jul 19, 2022 | 5.040 | 5.275 | 5.010 | 5.200 | 1,037,707 | +0.28(+5.69%) |
Jul 18, 2022 | 4.880 | 5.140 | 4.830 | 4.920 | 1,294,078 | +0.06(+1.23%) |
Jul 15, 2022 | 4.260 | 4.890 | 4.220 | 4.860 | 2,375,655 | +0.56(+13.02%) |
Jul 14, 2022 | 3.890 | 4.470 | 3.850 | 4.300 | 3,652,765 | +0.38(+9.69%) |
Jul 13, 2022 | 3.760 | 3.940 | 3.725 | 3.920 | 1,407,938 | +0.01(+0.26%) |
Jul 12, 2022 | 4.010 | 4.030 | 3.850 | 3.910 | 761,507 | -0.10(-2.49%) |
Jul 11, 2022 | 4.370 | 4.370 | 3.990 | 4.010 | 852,063 | -0.46(-10.29%) |
Jul 08, 2022 | 4.560 | 4.655 | 4.435 | 4.470 | 876,569 | -0.16(-3.46%) |
Jul 07, 2022 | 4.900 | 4.900 | 4.625 | 4.630 | 891,756 | -0.19(-3.94%) |
Jul 06, 2022 | 5.000 | 5.080 | 4.810 | 4.820 | 734,214 | -0.20(-3.98%) |
Jul 05, 2022 | 4.540 | 5.020 | 4.480 | 5.020 | 1,164,593 | +0.45(+9.85%) |
Jul 01, 2022 | 4.530 | 4.600 | 4.455 | 4.570 | 1,315,638 | -0.01(-0.22%) |
Jun 30, 2022 | 4.520 | 4.640 | 4.421 | 4.580 | 1,571,973 | -0.07(-1.51%) |
Jun 29, 2022 | 4.630 | 4.650 | 4.485 | 4.650 | 1,221,369 | +0.03(+0.65%) |
Jun 28, 2022 | 4.780 | 4.800 | 4.590 | 4.620 | 691,365 | -0.15(-3.14%) |
Jun 27, 2022 | 4.800 | 4.850 | 4.600 | 4.770 | 967,924 | +0.00(+0.00%) |
Jun 24, 2022 | 4.600 | 4.800 | 4.580 | 4.770 | 863,471 | +0.22(+4.84%) |
Jun 23, 2022 | 4.340 | 4.550 | 4.300 | 4.550 | 867,519 | +0.25(+5.81%) |
Jun 22, 2022 | 4.210 | 4.410 | 4.125 | 4.300 | 931,921 | +0.00(+0.00%) |
Jun 21, 2022 | 4.340 | 4.430 | 4.220 | 4.300 | 826,656 | +0.13(+3.12%) |
Jun 17, 2022 | 4.180 | 4.270 | 3.970 | 4.170 | 1,585,394 | +0.07(+1.71%) |
Jun 16, 2022 | 4.240 | 4.300 | 4.070 | 4.100 | 1,067,741 | -0.37(-8.28%) |
Jun 15, 2022 | 4.220 | 4.600 | 4.160 | 4.470 | 1,766,425 | +0.28(+6.68%) |
Jun 14, 2022 | 4.130 | 4.285 | 4.011 | 4.190 | 1,318,122 | +0.18(+4.49%) |
Jun 13, 2022 | 4.450 | 4.540 | 3.980 | 4.010 | 1,990,697 | -0.64(-13.76%) |
Jun 10, 2022 | 4.930 | 5.015 | 4.630 | 4.650 | 1,336,923 | -0.45(-8.82%) |
Jun 09, 2022 | 5.410 | 5.440 | 5.080 | 5.100 | 860,555 | -0.40(-7.27%) |
Jun 08, 2022 | 5.590 | 5.710 | 5.475 | 5.500 | 1,132,907 | -0.06(-1.08%) |
Jun 07, 2022 | 5.520 | 5.645 | 5.460 | 5.560 | 1,436,275 | -0.04(-0.71%) |
Jun 06, 2022 | 5.610 | 5.690 | 5.410 | 5.600 | 1,339,220 | +0.15(+2.75%) |
Jun 03, 2022 | 5.670 | 5.670 | 5.390 | 5.450 | 2,209,866 | -0.38(-6.52%) |
Jun 02, 2022 | 5.480 | 5.870 | 5.430 | 5.830 | 1,402,198 | +0.35(+6.39%) |
Jun 01, 2022 | 5.550 | 5.675 | 5.335 | 5.480 | 903,716 | -0.01(-0.18%) |
May 31, 2022 | 5.740 | 5.740 | 5.415 | 5.490 | 2,383,208 | -0.19(-3.35%) |
May 27, 2022 | 5.430 | 5.775 | 5.405 | 5.680 | 3,740,847 | +0.36(+6.77%) |
May 26, 2022 | 4.750 | 5.340 | 4.740 | 5.320 | 1,744,310 | +0.59(+12.47%) |
May 25, 2022 | 4.510 | 4.830 | 4.510 | 4.730 | 926,156 | +0.16(+3.50%) |
May 24, 2022 | 4.850 | 4.850 | 4.500 | 4.570 | 682,800 | -0.43(-8.60%) |
May 23, 2022 | 4.910 | 5.060 | 4.830 | 5.000 | 1,012,921 | -0.01(-0.20%) |
May 20, 2022 | 5.220 | 5.220 | 4.775 | 5.010 | 2,097,027 | -0.12(-2.34%) |
May 19, 2022 | 4.700 | 5.200 | 4.660 | 5.130 | 1,725,394 | +0.41(+8.69%) |
May 18, 2022 | 4.840 | 4.950 | 4.650 | 4.720 | 1,128,233 | -0.23(-4.65%) |
May 17, 2022 | 4.920 | 5.130 | 4.800 | 4.950 | 2,482,538 | +0.17(+3.56%) |
May 16, 2022 | 5.040 | 5.090 | 4.780 | 4.780 | 2,544,955 | -0.32(-6.27%) |
May 13, 2022 | 4.780 | 5.200 | 4.780 | 5.100 | 3,564,423 | +0.40(+8.51%) |
May 12, 2022 | 4.360 | 4.850 | 4.280 | 4.700 | 3,621,120 | +0.25(+5.62%) |
May 11, 2022 | 4.300 | 4.540 | 4.220 | 4.450 | 4,086,360 | +0.06(+1.37%) |
May 10, 2022 | 4.000 | 4.480 | 3.910 | 4.390 | 4,634,233 | +0.80(+22.28%) |
May 09, 2022 | 4.000 | 4.015 | 3.470 | 3.590 | 2,303,398 | -0.52(-12.65%) |
May 06, 2022 | 4.450 | 4.480 | 4.100 | 4.110 | 1,713,165 | -0.35(-7.85%) |
May 05, 2022 | 4.760 | 4.760 | 4.420 | 4.460 | 1,228,786 | -0.37(-7.66%) |
May 04, 2022 | 4.710 | 4.940 | 4.610 | 4.830 | 2,661,332 | +0.08(+1.68%) |
May 03, 2022 | 4.620 | 4.810 | 4.560 | 4.750 | 1,756,942 | +0.12(+2.59%) |