Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.630 | 1.730 | 1.580 | 1.680 | 1,718,259 | +0.06(+3.70%) |
Apr 27, 2023 | 1.680 | 1.710 | 1.620 | 1.620 | 1,096,809 | -0.06(-3.57%) |
Apr 26, 2023 | 1.650 | 1.690 | 1.600 | 1.680 | 1,117,367 | +0.01(+0.60%) |
Apr 25, 2023 | 1.730 | 1.740 | 1.630 | 1.670 | 1,316,706 | -0.07(-4.02%) |
Apr 24, 2023 | 1.850 | 1.870 | 1.720 | 1.740 | 1,085,157 | -0.11(-5.95%) |
Apr 21, 2023 | 1.790 | 1.860 | 1.780 | 1.850 | 1,397,506 | +0.05(+2.78%) |
Apr 20, 2023 | 1.840 | 1.845 | 1.785 | 1.800 | 1,158,631 | -0.05(-2.70%) |
Apr 19, 2023 | 1.780 | 1.870 | 1.745 | 1.850 | 1,525,538 | +0.06(+3.35%) |
Apr 18, 2023 | 1.930 | 1.930 | 1.765 | 1.790 | 2,318,879 | -0.11(-5.79%) |
Apr 17, 2023 | 1.810 | 1.910 | 1.770 | 1.900 | 3,058,177 | +0.11(+6.15%) |
Apr 14, 2023 | 1.850 | 1.870 | 1.750 | 1.790 | 1,209,909 | -0.07(-3.76%) |
Apr 13, 2023 | 1.800 | 1.880 | 1.760 | 1.860 | 1,680,939 | +0.08(+4.49%) |
Apr 12, 2023 | 1.840 | 1.870 | 1.750 | 1.780 | 2,510,128 | -0.05(-2.73%) |
Apr 11, 2023 | 1.760 | 1.840 | 1.750 | 1.830 | 3,018,920 | +0.03(+1.67%) |
Apr 10, 2023 | 1.870 | 1.870 | 1.765 | 1.800 | 1,249,280 | -0.09(-4.76%) |
Apr 06, 2023 | 1.850 | 1.920 | 1.805 | 1.890 | 1,122,301 | +0.05(+2.72%) |
Apr 05, 2023 | 1.840 | 1.870 | 1.790 | 1.840 | 3,129,327 | +0.01(+0.55%) |
Apr 04, 2023 | 1.980 | 1.980 | 1.800 | 1.830 | 5,782,588 | -0.13(-6.63%) |
Apr 03, 2023 | 1.940 | 2.000 | 1.905 | 1.960 | 1,093,150 | +0.02(+1.03%) |
Mar 31, 2023 | 1.870 | 1.955 | 1.850 | 1.940 | 2,067,405 | +0.11(+6.01%) |
Mar 30, 2023 | 1.920 | 1.950 | 1.820 | 1.830 | 1,284,026 | -0.06(-3.17%) |
Mar 29, 2023 | 1.840 | 1.920 | 1.815 | 1.890 | 1,421,705 | +0.08(+4.42%) |
Mar 28, 2023 | 1.800 | 1.880 | 1.780 | 1.810 | 1,253,593 | -0.01(-0.55%) |
Mar 27, 2023 | 1.830 | 1.870 | 1.780 | 1.820 | 1,294,675 | +0.02(+1.11%) |
Mar 24, 2023 | 1.800 | 1.800 | 1.720 | 1.800 | 1,428,113 | +0.00(+0.00%) |
Mar 23, 2023 | 1.880 | 1.900 | 1.765 | 1.800 | 1,565,267 | -0.06(-3.23%) |
Mar 22, 2023 | 1.970 | 1.970 | 1.830 | 1.860 | 2,047,664 | -0.12(-6.06%) |
Mar 21, 2023 | 1.870 | 1.985 | 1.860 | 1.980 | 3,318,630 | +0.12(+6.45%) |
Mar 20, 2023 | 1.960 | 1.960 | 1.810 | 1.860 | 3,081,318 | -0.10(-5.10%) |
Mar 17, 2023 | 2.040 | 2.050 | 1.900 | 1.960 | 5,776,195 | -0.09(-4.39%) |
Mar 16, 2023 | 2.080 | 2.085 | 1.910 | 2.050 | 2,768,470 | -0.04(-1.91%) |
Mar 15, 2023 | 2.070 | 2.200 | 2.040 | 2.090 | 2,887,891 | -0.03(-1.42%) |
Mar 14, 2023 | 2.140 | 2.195 | 2.050 | 2.120 | 3,245,781 | +0.04(+1.92%) |
Mar 13, 2023 | 1.980 | 2.150 | 1.980 | 2.080 | 2,658,917 | +0.03(+1.46%) |
Mar 10, 2023 | 2.130 | 2.140 | 2.000 | 2.050 | 3,189,093 | -0.08(-3.76%) |
Mar 09, 2023 | 2.160 | 2.160 | 2.130 | 2.130 | 2,003,287 | -0.02(-0.93%) |
Mar 08, 2023 | 2.190 | 2.200 | 2.130 | 2.150 | 1,186,738 | -0.02(-0.92%) |
Mar 07, 2023 | 2.200 | 2.215 | 2.140 | 2.170 | 2,309,490 | -0.03(-1.36%) |
Mar 06, 2023 | 2.300 | 2.310 | 2.180 | 2.200 | 1,188,346 | -0.08(-3.51%) |
Mar 03, 2023 | 2.250 | 2.300 | 2.210 | 2.280 | 2,390,542 | +0.07(+3.17%) |
Mar 02, 2023 | 2.160 | 2.245 | 2.135 | 2.210 | 1,774,262 | +0.04(+1.84%) |
Mar 01, 2023 | 2.240 | 2.255 | 2.140 | 2.170 | 2,973,816 | -0.09(-3.98%) |
Feb 28, 2023 | 2.290 | 2.325 | 2.225 | 2.260 | 5,993,927 | -0.01(-0.44%) |
Feb 27, 2023 | 2.250 | 2.300 | 2.230 | 2.270 | 1,914,081 | +0.03(+1.34%) |
Feb 24, 2023 | 2.190 | 2.310 | 2.180 | 2.240 | 2,072,129 | +0.03(+1.36%) |
Feb 23, 2023 | 2.180 | 2.230 | 2.170 | 2.210 | 1,545,673 | +0.03(+1.38%) |
Feb 22, 2023 | 2.160 | 2.220 | 2.140 | 2.180 | 6,236,219 | +0.04(+1.87%) |
Feb 21, 2023 | 2.190 | 2.240 | 2.130 | 2.140 | 4,594,765 | -0.11(-4.89%) |
Feb 17, 2023 | 2.190 | 2.250 | 2.130 | 2.250 | 1,778,373 | +0.04(+1.81%) |
Feb 16, 2023 | 2.320 | 2.320 | 2.200 | 2.210 | 1,574,775 | -0.13(-5.56%) |
Feb 15, 2023 | 2.290 | 2.360 | 2.270 | 2.340 | 848,772 | +0.06(+2.63%) |
Feb 14, 2023 | 2.240 | 2.315 | 2.200 | 2.280 | 6,334,679 | +0.02(+0.88%) |
Feb 13, 2023 | 2.260 | 2.290 | 2.190 | 2.260 | 1,250,823 | +0.03(+1.35%) |
Feb 10, 2023 | 2.270 | 2.270 | 2.125 | 2.230 | 2,689,730 | -0.03(-1.33%) |
Feb 09, 2023 | 2.450 | 2.480 | 2.240 | 2.260 | 2,509,185 | -0.14(-5.83%) |
Feb 08, 2023 | 2.490 | 2.515 | 2.395 | 2.400 | 1,622,611 | -0.10(-4.00%) |
Feb 07, 2023 | 2.450 | 2.520 | 2.440 | 2.500 | 2,095,145 | +0.06(+2.46%) |
Feb 06, 2023 | 2.530 | 2.550 | 2.420 | 2.440 | 1,559,214 | -0.08(-3.17%) |
Feb 03, 2023 | 2.560 | 2.630 | 2.480 | 2.520 | 2,078,300 | -0.09(-3.45%) |
Feb 02, 2023 | 2.500 | 2.630 | 2.450 | 2.610 | 3,901,221 | +0.15(+6.10%) |
Feb 01, 2023 | 2.450 | 2.490 | 2.385 | 2.460 | 2,273,480 | +0.01(+0.41%) |
Jan 31, 2023 | 2.360 | 2.460 | 2.350 | 2.450 | 1,561,031 | +0.09(+3.81%) |
Jan 30, 2023 | 2.430 | 2.450 | 2.350 | 2.360 | 1,250,288 | -0.07(-2.88%) |
Jan 27, 2023 | 2.330 | 2.470 | 2.330 | 2.430 | 1,548,872 | +0.09(+3.85%) |
Jan 26, 2023 | 2.340 | 2.400 | 2.250 | 2.340 | 2,345,395 | +0.01(+0.43%) |
Jan 25, 2023 | 2.450 | 2.450 | 2.180 | 2.330 | 4,280,205 | -0.13(-5.28%) |
Jan 24, 2023 | 2.470 | 2.505 | 2.425 | 2.460 | 1,856,584 | -0.04(-1.60%) |
Jan 23, 2023 | 2.460 | 2.530 | 2.430 | 2.500 | 2,169,531 | +0.02(+0.81%) |
Jan 20, 2023 | 2.340 | 2.500 | 2.280 | 2.480 | 3,439,940 | +0.19(+8.30%) |
Jan 19, 2023 | 2.200 | 2.335 | 2.170 | 2.290 | 3,228,459 | +0.05(+2.23%) |
Jan 18, 2023 | 2.380 | 2.420 | 2.230 | 2.240 | 2,347,092 | -0.13(-5.49%) |
Jan 17, 2023 | 2.770 | 2.770 | 2.360 | 2.370 | 21,789,118 | -0.36(-13.19%) |
Jan 13, 2023 | 2.720 | 2.875 | 2.650 | 2.730 | 4,312,961 | -0.07(-2.50%) |
Jan 12, 2023 | 2.830 | 2.830 | 2.650 | 2.800 | 5,415,216 | +0.02(+0.72%) |
Jan 11, 2023 | 2.840 | 2.840 | 2.680 | 2.780 | 4,801,321 | -0.05(-1.77%) |
Jan 10, 2023 | 2.750 | 2.840 | 2.700 | 2.830 | 4,139,712 | +0.12(+4.43%) |
Jan 09, 2023 | 2.800 | 2.845 | 2.630 | 2.710 | 2,465,098 | -0.12(-4.24%) |
Jan 06, 2023 | 2.770 | 2.970 | 2.690 | 2.830 | 3,991,238 | +0.10(+3.66%) |
Jan 05, 2023 | 2.690 | 2.760 | 2.545 | 2.730 | 1,617,578 | +0.02(+0.74%) |
Jan 04, 2023 | 2.500 | 2.750 | 2.496 | 2.710 | 2,564,632 | +0.22(+8.84%) |
Jan 03, 2023 | 2.430 | 2.530 | 2.340 | 2.490 | 2,452,775 | +0.03(+1.22%) |
Dec 30, 2022 | 2.330 | 2.495 | 2.300 | 2.460 | 2,645,054 | +0.06(+2.50%) |
Dec 29, 2022 | 2.190 | 2.440 | 2.190 | 2.400 | 2,347,876 | +0.20(+9.09%) |
Dec 28, 2022 | 2.140 | 2.260 | 2.120 | 2.200 | 1,891,338 | +0.05(+2.33%) |
Dec 27, 2022 | 2.270 | 2.285 | 2.130 | 2.150 | 3,119,992 | -0.09(-4.02%) |
Dec 23, 2022 | 2.200 | 2.255 | 2.140 | 2.240 | 2,540,918 | +0.02(+0.90%) |
Dec 22, 2022 | 2.200 | 2.280 | 2.115 | 2.220 | 8,733,607 | +0.00(+0.00%) |
Dec 21, 2022 | 2.150 | 2.230 | 2.010 | 2.220 | 5,187,524 | +0.05(+2.30%) |
Dec 20, 2022 | 2.190 | 2.200 | 2.080 | 2.170 | 3,867,462 | +0.04(+1.88%) |
Dec 19, 2022 | 2.000 | 2.180 | 1.910 | 2.130 | 4,438,715 | -0.05(-2.29%) |
Dec 16, 2022 | 2.050 | 2.200 | 1.870 | 2.180 | 17,272,288 | +0.13(+6.34%) |
Dec 15, 2022 | 2.400 | 2.405 | 2.010 | 2.050 | 6,150,668 | -0.39(-15.98%) |
Dec 14, 2022 | 2.640 | 2.695 | 2.420 | 2.440 | 3,838,774 | -0.26(-9.63%) |
Dec 13, 2022 | 2.870 | 3.000 | 2.610 | 2.700 | 3,269,071 | -0.15(-5.26%) |
Dec 12, 2022 | 2.860 | 2.990 | 2.820 | 2.850 | 3,564,950 | -0.01(-0.35%) |
Dec 09, 2022 | 3.100 | 3.100 | 2.860 | 2.860 | 2,626,236 | -0.24(-7.74%) |
Dec 08, 2022 | 3.180 | 3.285 | 3.050 | 3.100 | 1,794,846 | -0.08(-2.52%) |
Dec 07, 2022 | 3.210 | 3.320 | 3.115 | 3.180 | 3,838,767 | -0.02(-0.63%) |
Dec 06, 2022 | 3.480 | 3.515 | 3.130 | 3.200 | 1,555,181 | -0.26(-7.51%) |
Dec 05, 2022 | 3.780 | 3.790 | 3.400 | 3.460 | 2,114,276 | -0.32(-8.47%) |
Dec 02, 2022 | 3.500 | 3.860 | 3.440 | 3.780 | 2,134,446 | +0.27(+7.69%) |
Dec 01, 2022 | 3.740 | 3.830 | 3.430 | 3.510 | 1,413,536 | -0.25(-6.65%) |
Nov 30, 2022 | 3.510 | 3.790 | 3.510 | 3.760 | 2,816,836 | +0.25(+7.12%) |
Nov 29, 2022 | 3.470 | 3.770 | 3.450 | 3.510 | 2,034,388 | +0.02(+0.57%) |
Nov 28, 2022 | 3.440 | 3.605 | 3.430 | 3.490 | 1,562,363 | -0.02(-0.57%) |
Nov 25, 2022 | 3.450 | 3.630 | 3.420 | 3.510 | 835,243 | +0.02(+0.57%) |
Nov 23, 2022 | 3.370 | 3.690 | 3.370 | 3.490 | 2,032,103 | +0.06(+1.75%) |
Nov 22, 2022 | 3.300 | 3.430 | 3.040 | 3.430 | 1,473,988 | +0.12(+3.63%) |
Nov 21, 2022 | 3.350 | 3.445 | 3.280 | 3.310 | 1,827,646 | -0.01(-0.30%) |
Nov 18, 2022 | 3.420 | 3.420 | 3.260 | 3.320 | 2,889,435 | -0.02(-0.60%) |
Nov 17, 2022 | 3.380 | 3.620 | 3.295 | 3.340 | 3,987,919 | -0.10(-2.91%) |
Nov 16, 2022 | 3.600 | 3.600 | 3.180 | 3.440 | 3,044,440 | -0.21(-5.75%) |
Nov 15, 2022 | 3.750 | 3.815 | 3.570 | 3.650 | 3,525,885 | -0.05(-1.35%) |
Nov 14, 2022 | 3.540 | 3.860 | 3.480 | 3.700 | 3,104,858 | +0.03(+0.82%) |
Nov 11, 2022 | 3.860 | 3.955 | 3.330 | 3.670 | 5,145,419 | -0.22(-5.66%) |
Nov 10, 2022 | 4.700 | 4.750 | 3.435 | 3.890 | 8,780,491 | -1.56(-28.62%) |
Nov 09, 2022 | 5.550 | 5.550 | 5.310 | 5.450 | 1,545,285 | -0.11(-1.98%) |
Nov 08, 2022 | 5.460 | 5.705 | 5.400 | 5.560 | 1,965,258 | +0.13(+2.39%) |
Nov 07, 2022 | 5.500 | 5.630 | 5.375 | 5.430 | 1,203,794 | -0.06(-1.09%) |
Nov 04, 2022 | 5.430 | 5.510 | 5.260 | 5.490 | 1,356,474 | +0.16(+3.00%) |
Nov 03, 2022 | 5.180 | 5.430 | 5.135 | 5.330 | 895,102 | +0.02(+0.38%) |
Nov 02, 2022 | 5.290 | 5.310 | 1,632,578 | +0.01(+0.19%) | ||
Nov 01, 2022 | 5.200 | 5.340 | 5.165 | 5.300 | 1,019,313 | +0.16(+3.11%) |
Oct 31, 2022 | 5.300 | 5.450 | 5.090 | 5.140 | 1,696,070 | -0.26(-4.81%) |
Oct 28, 2022 | 5.330 | 5.525 | 5.240 | 5.400 | 2,810,885 | +0.12(+2.27%) |
Oct 27, 2022 | 5.260 | 5.380 | 5.030 | 5.280 | 1,521,672 | +0.09(+1.73%) |
Oct 26, 2022 | 4.990 | 5.320 | 4.950 | 5.190 | 1,437,101 | +0.19(+3.80%) |
Oct 25, 2022 | 4.900 | 5.100 | 4.830 | 5.000 | 2,154,090 | +0.05(+1.01%) |
Oct 24, 2022 | 4.770 | 4.960 | 4.610 | 4.950 | 876,518 | +0.14(+2.91%) |
Oct 21, 2022 | 4.520 | 4.820 | 4.440 | 4.810 | 1,606,906 | +0.30(+6.65%) |
Oct 20, 2022 | 4.310 | 4.600 | 4.265 | 4.510 | 1,394,468 | +0.21(+4.88%) |
Oct 19, 2022 | 4.970 | 5.100 | 4.190 | 4.300 | 4,931,761 | -1.20(-21.82%) |
Oct 18, 2022 | 5.390 | 5.540 | 5.340 | 5.500 | 1,434,866 | +0.22(+4.17%) |
Oct 17, 2022 | 5.030 | 5.310 | 4.990 | 5.280 | 2,294,374 | +0.33(+6.67%) |
Oct 14, 2022 | 5.230 | 5.240 | 4.870 | 4.950 | 1,296,762 | -0.25(-4.81%) |
Oct 13, 2022 | 5.000 | 5.250 | 4.872 | 5.200 | 3,169,362 | +0.04(+0.78%) |
Oct 12, 2022 | 5.100 | 5.210 | 4.825 | 5.160 | 1,307,569 | -0.04(-0.77%) |
Oct 11, 2022 | 4.750 | 5.235 | 4.750 | 5.200 | 1,834,050 | +0.38(+7.88%) |
Oct 10, 2022 | 4.830 | 4.890 | 4.740 | 4.820 | 1,193,861 | -0.02(-0.41%) |
Oct 07, 2022 | 5.000 | 5.200 | 4.830 | 4.840 | 1,506,524 | -0.28(-5.47%) |
Oct 06, 2022 | 5.060 | 5.210 | 4.990 | 5.120 | 1,060,834 | +0.06(+1.19%) |
Oct 05, 2022 | 5.010 | 5.120 | 4.905 | 5.060 | 1,707,486 | -0.02(-0.39%) |
Oct 04, 2022 | 4.630 | 5.115 | 4.610 | 5.080 | 4,526,193 | +0.50(+10.92%) |
Oct 03, 2022 | 4.990 | 5.000 | 4.470 | 4.580 | 2,577,164 | -0.37(-7.47%) |
Sep 30, 2022 | 4.900 | 5.220 | 4.860 | 4.950 | 4,046,943 | +0.00(+0.00%) |
Sep 29, 2022 | 5.200 | 5.200 | 4.855 | 4.950 | 1,860,199 | -0.25(-4.81%) |
Sep 28, 2022 | 4.760 | 5.270 | 4.760 | 5.200 | 4,424,677 | +0.52(+11.11%) |
Sep 27, 2022 | 4.480 | 4.740 | 4.350 | 4.680 | 1,846,506 | +0.27(+6.12%) |
Sep 26, 2022 | 4.550 | 4.685 | 4.380 | 4.410 | 1,551,990 | -0.11(-2.43%) |
Sep 23, 2022 | 4.320 | 4.580 | 4.240 | 4.520 | 3,486,646 | +0.11(+2.49%) |
Sep 22, 2022 | 4.640 | 4.650 | 4.365 | 4.410 | 1,670,041 | -0.20(-4.34%) |
Sep 21, 2022 | 4.870 | 4.920 | 4.580 | 4.610 | 1,826,292 | -0.24(-4.95%) |
Sep 20, 2022 | 4.550 | 4.900 | 4.525 | 4.850 | 6,482,964 | +0.09(+1.89%) |
Sep 19, 2022 | 4.560 | 4.770 | 4.400 | 4.760 | 5,722,240 | +0.16(+3.48%) |
Sep 16, 2022 | 4.880 | 4.880 | 4.460 | 4.600 | 20,529,312 | -0.37(-7.35%) |
Sep 15, 2022 | 5.120 | 5.300 | 4.700 | 4.965 | 10,143,032 | -0.42(-7.71%) |
Sep 14, 2022 | 5.010 | 5.610 | 4.790 | 5.380 | 7,736,515 | +0.47(+9.57%) |
Sep 13, 2022 | 5.110 | 5.290 | 4.860 | 4.910 | 2,704,447 | -0.36(-6.83%) |
Sep 12, 2022 | 5.350 | 5.705 | 5.220 | 5.270 | 2,870,846 | -0.07(-1.31%) |
Sep 09, 2022 | 5.170 | 5.420 | 5.160 | 5.340 | 2,106,534 | +0.20(+3.89%) |
Sep 08, 2022 | 5.170 | 5.485 | 5.080 | 5.140 | 1,641,685 | -0.10(-1.91%) |
Sep 07, 2022 | 5.000 | 5.335 | 4.870 | 5.240 | 2,082,088 | +0.11(+2.14%) |
Sep 06, 2022 | 4.840 | 5.325 | 4.800 | 5.130 | 3,175,369 | +0.40(+8.46%) |
Sep 02, 2022 | 4.960 | 4.995 | 4.720 | 4.730 | 1,853,654 | -0.25(-5.02%) |
Sep 01, 2022 | 4.860 | 5.010 | 4.700 | 4.980 | 1,472,250 | +0.09(+1.84%) |
Aug 31, 2022 | 4.720 | 4.930 | 4.720 | 4.890 | 1,527,771 | +0.22(+4.71%) |
Aug 30, 2022 | 4.620 | 4.770 | 4.500 | 4.670 | 1,359,883 | +0.07(+1.52%) |
Aug 29, 2022 | 4.870 | 4.900 | 4.550 | 4.600 | 1,672,319 | -0.36(-7.26%) |
Aug 26, 2022 | 5.010 | 5.055 | 4.870 | 4.960 | 1,514,962 | -0.04(-0.80%) |
Aug 25, 2022 | 5.400 | 5.425 | 4.940 | 5.000 | 1,756,623 | -0.37(-6.89%) |
Aug 24, 2022 | 5.500 | 5.610 | 5.290 | 5.370 | 1,625,311 | -0.19(-3.42%) |
Aug 23, 2022 | 5.490 | 5.650 | 5.375 | 5.560 | 1,533,557 | +0.09(+1.65%) |
Aug 22, 2022 | 5.470 | 5.750 | 5.330 | 5.470 | 1,888,010 | -0.05(-0.91%) |
Aug 19, 2022 | 5.340 | 5.550 | 5.150 | 5.520 | 2,182,769 | +0.09(+1.66%) |
Aug 18, 2022 | 4.790 | 5.460 | 4.750 | 5.430 | 2,051,019 | +0.61(+12.66%) |
Aug 17, 2022 | 4.730 | 4.870 | 4.640 | 4.820 | 1,732,584 | -0.01(-0.21%) |
Aug 16, 2022 | 4.880 | 4.940 | 4.680 | 4.830 | 2,002,021 | -0.15(-3.01%) |
Aug 15, 2022 | 4.760 | 4.990 | 4.740 | 4.980 | 1,191,880 | +0.16(+3.32%) |
Aug 12, 2022 | 4.770 | 5.030 | 4.480 | 4.820 | 2,220,690 | +0.10(+2.12%) |
Aug 11, 2022 | 6.040 | 6.050 | 4.682 | 4.720 | 3,246,133 | -1.27(-21.20%) |
Aug 10, 2022 | 5.940 | 6.000 | 5.800 | 5.990 | 2,259,037 | +0.23(+3.99%) |
Aug 09, 2022 | 5.720 | 5.805 | 5.520 | 5.760 | 1,792,950 | +0.04(+0.70%) |
Aug 08, 2022 | 5.740 | 5.910 | 5.540 | 5.720 | 1,426,624 | +0.02(+0.35%) |
Aug 05, 2022 | 5.410 | 5.730 | 5.360 | 5.700 | 1,676,098 | +0.15(+2.70%) |
Aug 04, 2022 | 5.250 | 5.550 | 5.240 | 5.550 | 1,342,622 | +0.32(+6.12%) |
Aug 03, 2022 | 5.260 | 5.420 | 5.110 | 5.230 | 1,030,042 | +0.16(+3.16%) |
Aug 02, 2022 | 5.020 | 5.080 | 4.840 | 5.070 | 1,019,027 | +0.00(+0.00%) |
Aug 01, 2022 | 5.400 | 5.460 | 4.875 | 5.070 | 841,655 | -0.38(-6.97%) |
Jul 29, 2022 | 5.160 | 5.510 | 5.080 | 5.450 | 1,445,049 | +0.25(+4.81%) |
Jul 28, 2022 | 5.270 | 5.360 | 4.880 | 5.200 | 1,205,467 | -0.04(-0.76%) |
Jul 27, 2022 | 5.000 | 5.310 | 4.780 | 5.240 | 1,661,528 | +0.26(+5.22%) |
Jul 26, 2022 | 4.600 | 5.100 | 4.550 | 4.980 | 1,413,993 | +0.36(+7.79%) |
Jul 25, 2022 | 4.560 | 4.710 | 4.500 | 4.620 | 924,705 | +0.06(+1.32%) |
Jul 22, 2022 | 4.880 | 5.060 | 4.550 | 4.560 | 1,064,589 | -0.34(-6.94%) |
Jul 21, 2022 | 5.210 | 5.210 | 4.830 | 4.900 | 871,186 | -0.23(-4.48%) |
Jul 20, 2022 | 5.140 | 5.505 | 4.985 | 5.130 | 1,779,320 | -0.02(-0.39%) |
Jul 19, 2022 | 5.060 | 5.310 | 5.000 | 5.150 | 1,642,264 | +0.15(+3.00%) |
Jul 18, 2022 | 4.950 | 5.160 | 4.850 | 5.000 | 1,475,044 | +0.10(+2.04%) |
Jul 15, 2022 | 4.670 | 4.910 | 4.290 | 4.900 | 1,627,847 | +0.33(+7.22%) |
Jul 14, 2022 | 4.490 | 4.620 | 4.365 | 4.570 | 1,816,212 | +0.15(+3.39%) |
Jul 13, 2022 | 4.440 | 4.530 | 4.300 | 4.420 | 1,619,416 | -0.09(-2.00%) |
Jul 12, 2022 | 4.940 | 4.940 | 4.370 | 4.510 | 3,402,608 | -0.27(-5.65%) |
Jul 11, 2022 | 5.520 | 5.580 | 4.770 | 4.780 | 1,984,263 | -0.82(-14.64%) |
Jul 08, 2022 | 5.520 | 5.745 | 5.500 | 5.600 | 2,487,624 | +0.01(+0.18%) |
Jul 07, 2022 | 5.290 | 5.685 | 4.930 | 5.590 | 3,737,370 | +0.32(+6.07%) |
Jul 06, 2022 | 5.230 | 5.330 | 5.045 | 5.270 | 3,421,032 | +0.00(+0.00%) |
Jul 05, 2022 | 4.430 | 5.400 | 4.430 | 5.270 | 3,541,698 | +0.72(+15.82%) |
Jul 01, 2022 | 4.620 | 4.620 | 4.410 | 4.550 | 1,272,247 | -0.14(-2.99%) |
Jun 30, 2022 | 4.460 | 4.840 | 4.460 | 4.690 | 3,138,209 | +0.11(+2.40%) |
Jun 29, 2022 | 4.450 | 4.630 | 4.340 | 4.580 | 2,075,410 | +0.07(+1.55%) |
Jun 28, 2022 | 4.800 | 5.010 | 4.445 | 4.510 | 1,796,809 | -0.29(-6.04%) |
Jun 27, 2022 | 4.870 | 5.000 | 4.600 | 4.800 | 2,084,076 | -0.11(-2.24%) |
Jun 24, 2022 | 5.080 | 5.090 | 4.745 | 4.910 | 20,609,330 | -0.10(-2.00%) |
Jun 23, 2022 | 4.940 | 5.025 | 4.620 | 5.010 | 2,863,596 | +0.11(+2.24%) |
Jun 22, 2022 | 4.990 | 5.160 | 4.830 | 4.900 | 1,697,036 | -0.22(-4.30%) |
Jun 21, 2022 | 5.190 | 5.470 | 5.070 | 5.120 | 2,928,811 | -0.06(-1.16%) |
Jun 17, 2022 | 4.550 | 5.450 | 4.121 | 5.180 | 9,696,030 | +0.58(+12.61%) |
Jun 16, 2022 | 4.270 | 4.760 | 4.001 | 4.600 | 3,365,454 | +0.21(+4.78%) |
Jun 15, 2022 | 3.860 | 4.510 | 3.860 | 4.390 | 3,278,652 | +0.59(+15.53%) |
Jun 14, 2022 | 3.760 | 3.875 | 3.630 | 3.800 | 2,759,246 | +0.06(+1.60%) |
Jun 13, 2022 | 4.090 | 4.090 | 3.670 | 3.740 | 3,347,253 | -0.22(-5.56%) |
Jun 10, 2022 | 4.000 | 4.110 | 3.810 | 3.960 | 3,100,358 | -0.14(-3.41%) |
Jun 09, 2022 | 4.420 | 4.420 | 4.100 | 4.100 | 2,353,018 | -0.26(-5.96%) |
Jun 08, 2022 | 4.300 | 4.545 | 4.290 | 4.360 | 1,398,240 | +0.08(+1.87%) |
Jun 07, 2022 | 4.530 | 4.565 | 4.070 | 4.280 | 2,927,113 | -0.31(-6.75%) |
Jun 06, 2022 | 5.590 | 5.900 | 4.215 | 4.590 | 3,302,146 | -0.89(-16.24%) |
Jun 03, 2022 | 5.420 | 5.540 | 5.280 | 5.480 | 1,480,235 | +0.01(+0.18%) |
Jun 02, 2022 | 5.690 | 5.690 | 5.230 | 5.470 | 1,573,482 | -0.22(-3.87%) |
Jun 01, 2022 | 5.560 | 5.970 | 5.490 | 5.690 | 2,405,273 | +0.13(+2.34%) |
May 31, 2022 | 5.240 | 5.660 | 5.205 | 5.560 | 4,460,434 | +0.38(+7.34%) |
May 27, 2022 | 4.620 | 5.250 | 4.560 | 5.180 | 1,475,408 | +0.43(+9.05%) |
May 26, 2022 | 4.640 | 4.885 | 4.600 | 4.750 | 668,616 | +0.12(+2.59%) |
May 25, 2022 | 4.300 | 4.700 | 4.280 | 4.630 | 1,108,110 | +0.33(+7.67%) |
May 24, 2022 | 4.310 | 4.415 | 4.200 | 4.300 | 1,263,909 | +0.00(+0.00%) |
May 23, 2022 | 4.090 | 4.470 | 4.090 | 4.300 | 900,839 | -0.06(-1.38%) |
May 20, 2022 | 4.710 | 4.780 | 4.300 | 4.360 | 1,176,616 | -0.29(-6.24%) |
May 19, 2022 | 4.640 | 4.800 | 4.590 | 4.650 | 1,102,129 | +0.00(+0.00%) |
May 18, 2022 | 4.630 | 4.850 | 4.170 | 4.650 | 2,053,011 | -0.11(-2.31%) |
May 17, 2022 | 4.380 | 4.860 | 4.380 | 4.760 | 1,224,245 | +0.26(+5.78%) |
May 16, 2022 | 4.080 | 4.660 | 4.080 | 4.500 | 1,594,159 | +0.39(+9.49%) |
May 13, 2022 | 3.440 | 4.260 | 3.440 | 4.110 | 3,676,286 | +0.80(+24.17%) |
May 12, 2022 | 3.160 | 3.420 | 3.030 | 3.310 | 2,071,236 | +0.11(+3.44%) |
May 11, 2022 | 3.280 | 3.460 | 3.160 | 3.200 | 1,501,370 | -0.15(-4.48%) |
May 10, 2022 | 3.530 | 3.670 | 3.125 | 3.350 | 1,768,346 | -0.14(-4.01%) |
May 09, 2022 | 3.660 | 3.740 | 3.490 | 3.490 | 2,236,190 | -0.23(-6.18%) |
May 06, 2022 | 4.000 | 4.030 | 3.640 | 3.720 | 1,224,773 | -0.36(-8.82%) |
May 05, 2022 | 4.330 | 4.455 | 4.060 | 4.080 | 585,224 | -0.30(-6.85%) |
May 04, 2022 | 4.670 | 4.670 | 4.225 | 4.380 | 1,041,053 | -0.32(-6.81%) |
May 03, 2022 | 5.250 | 5.250 | 4.625 | 4.700 | 828,195 | -0.46(-8.91%) |