Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.870 | 3.945 | 3.840 | 3.920 | 1,863,132 | +0.02(+0.51%) |
Apr 27, 2023 | 3.820 | 3.900 | 3.780 | 3.900 | 1,889,693 | +0.13(+3.45%) |
Apr 26, 2023 | 3.820 | 3.880 | 3.740 | 3.770 | 2,392,691 | -0.04(-1.05%) |
Apr 25, 2023 | 3.880 | 3.900 | 3.762 | 3.810 | 2,384,136 | -0.11(-2.81%) |
Apr 24, 2023 | 4.010 | 4.070 | 3.880 | 3.920 | 2,157,586 | -0.08(-2.00%) |
Apr 21, 2023 | 3.950 | 4.011 | 3.930 | 4.000 | 2,115,637 | +0.05(+1.27%) |
Apr 20, 2023 | 3.985 | 4.030 | 3.880 | 3.950 | 3,868,899 | -0.05(-1.25%) |
Apr 19, 2023 | 4.030 | 4.060 | 3.960 | 4.000 | 2,415,606 | -0.08(-1.96%) |
Apr 18, 2023 | 4.170 | 4.170 | 4.030 | 4.080 | 2,287,760 | -0.06(-1.45%) |
Apr 17, 2023 | 4.010 | 4.210 | 3.980 | 4.140 | 2,411,581 | +0.12(+2.99%) |
Apr 14, 2023 | 4.090 | 4.100 | 3.935 | 4.020 | 2,221,942 | -0.09(-2.19%) |
Apr 13, 2023 | 4.030 | 4.150 | 3.990 | 4.110 | 2,110,381 | +0.15(+3.79%) |
Apr 12, 2023 | 4.130 | 4.150 | 3.940 | 3.960 | 2,630,569 | -0.11(-2.70%) |
Apr 11, 2023 | 4.050 | 4.110 | 3.990 | 4.070 | 2,795,567 | +0.07(+1.62%) |
Apr 10, 2023 | 3.730 | 4.010 | 3.720 | 4.005 | 4,064,249 | +0.23(+6.23%) |
Apr 06, 2023 | 3.690 | 3.770 | 3.620 | 3.770 | 3,058,357 | +0.10(+2.72%) |
Apr 05, 2023 | 3.870 | 3.880 | 3.650 | 3.670 | 4,078,664 | -0.20(-5.17%) |
Apr 04, 2023 | 4.070 | 4.075 | 3.830 | 3.870 | 3,306,655 | -0.17(-4.21%) |
Apr 03, 2023 | 4.050 | 4.100 | 3.960 | 4.040 | 1,867,998 | +0.00(+0.00%) |
Mar 31, 2023 | 3.950 | 4.165 | 3.915 | 4.040 | 3,511,214 | +0.09(+2.28%) |
Mar 30, 2023 | 3.990 | 4.060 | 3.880 | 3.950 | 2,425,875 | -0.01(-0.25%) |
Mar 29, 2023 | 3.950 | 3.980 | 3.860 | 3.960 | 2,633,709 | +0.07(+1.80%) |
Mar 28, 2023 | 3.920 | 3.980 | 3.850 | 3.890 | 1,672,790 | -0.04(-1.02%) |
Mar 27, 2023 | 4.000 | 4.160 | 3.925 | 3.930 | 2,904,213 | +0.00(+0.00%) |
Mar 24, 2023 | 3.860 | 3.940 | 3.690 | 3.930 | 4,178,190 | +0.08(+2.08%) |
Mar 23, 2023 | 3.870 | 3.990 | 3.810 | 3.850 | 2,563,123 | +0.00(+0.00%) |
Mar 22, 2023 | 3.920 | 3.990 | 3.850 | 3.850 | 2,783,592 | -0.10(-2.53%) |
Mar 21, 2023 | 3.920 | 3.980 | 3.814 | 3.950 | 2,856,000 | +0.10(+2.60%) |
Mar 20, 2023 | 3.900 | 3.950 | 3.800 | 3.850 | 3,171,097 | -0.03(-0.77%) |
Mar 17, 2023 | 3.970 | 4.020 | 3.840 | 3.880 | 3,314,343 | -0.08(-2.02%) |
Mar 16, 2023 | 3.860 | 4.000 | 3.770 | 3.960 | 2,411,652 | +0.04(+1.02%) |
Mar 15, 2023 | 3.840 | 3.940 | 3.770 | 3.920 | 3,824,155 | +0.03(+0.77%) |
Mar 14, 2023 | 4.050 | 4.062 | 3.840 | 3.890 | 3,151,715 | -0.05(-1.27%) |
Mar 13, 2023 | 3.790 | 4.005 | 3.700 | 3.940 | 4,390,151 | +0.03(+0.77%) |
Mar 10, 2023 | 4.050 | 4.070 | 3.780 | 3.910 | 6,357,616 | -0.17(-4.17%) |
Mar 09, 2023 | 4.260 | 4.350 | 4.070 | 4.080 | 2,916,607 | -0.21(-4.90%) |
Mar 08, 2023 | 4.390 | 4.395 | 4.260 | 4.290 | 2,061,573 | -0.11(-2.50%) |
Mar 07, 2023 | 4.430 | 4.490 | 4.340 | 4.400 | 2,061,287 | -0.03(-0.68%) |
Mar 06, 2023 | 4.580 | 4.600 | 4.390 | 4.430 | 3,418,709 | -0.14(-3.06%) |
Mar 03, 2023 | 4.240 | 4.580 | 4.220 | 4.570 | 4,576,186 | +0.33(+7.78%) |
Mar 02, 2023 | 4.350 | 4.355 | 4.180 | 4.240 | 4,337,161 | -0.16(-3.64%) |
Mar 01, 2023 | 4.450 | 4.515 | 4.171 | 4.400 | 6,099,358 | -0.10(-2.22%) |
Feb 28, 2023 | 4.550 | 4.640 | 4.480 | 4.500 | 4,583,906 | -0.09(-1.96%) |
Feb 27, 2023 | 4.530 | 4.670 | 4.470 | 4.590 | 3,497,729 | +0.14(+3.15%) |
Feb 24, 2023 | 4.500 | 4.500 | 4.380 | 4.450 | 2,598,483 | -0.10(-2.20%) |
Feb 23, 2023 | 4.690 | 4.770 | 4.520 | 4.550 | 3,008,125 | -0.07(-1.52%) |
Feb 22, 2023 | 4.600 | 4.730 | 4.540 | 4.620 | 4,198,228 | +0.04(+0.87%) |
Feb 21, 2023 | 4.820 | 4.890 | 4.532 | 4.580 | 3,107,475 | -0.33(-6.72%) |
Feb 17, 2023 | 4.940 | 4.950 | 4.740 | 4.910 | 3,420,355 | -0.06(-1.21%) |
Feb 16, 2023 | 5.020 | 5.160 | 4.960 | 4.970 | 2,733,027 | -0.19(-3.68%) |
Feb 15, 2023 | 4.920 | 5.230 | 4.900 | 5.160 | 4,612,880 | +0.20(+4.03%) |
Feb 14, 2023 | 4.700 | 4.990 | 4.600 | 4.960 | 3,517,804 | +0.25(+5.31%) |
Feb 13, 2023 | 4.840 | 4.840 | 4.635 | 4.710 | 2,032,337 | -0.06(-1.26%) |
Feb 10, 2023 | 4.530 | 4.790 | 4.485 | 4.770 | 4,209,163 | +0.22(+4.84%) |
Feb 09, 2023 | 4.850 | 4.980 | 4.530 | 4.550 | 3,477,475 | -0.24(-5.01%) |
Feb 08, 2023 | 4.850 | 4.920 | 4.750 | 4.790 | 2,122,482 | -0.11(-2.24%) |
Feb 07, 2023 | 4.920 | 4.950 | 4.703 | 4.900 | 4,683,901 | -0.02(-0.41%) |
Feb 06, 2023 | 5.220 | 5.280 | 4.900 | 4.920 | 4,651,877 | -0.39(-7.34%) |
Feb 03, 2023 | 5.120 | 5.470 | 5.060 | 5.310 | 6,147,347 | +0.07(+1.34%) |
Feb 02, 2023 | 5.080 | 5.295 | 5.010 | 5.240 | 7,133,040 | +0.26(+5.22%) |
Feb 01, 2023 | 4.900 | 5.170 | 4.890 | 4.980 | 6,007,805 | +0.01(+0.20%) |
Jan 31, 2023 | 4.890 | 4.985 | 4.830 | 4.970 | 2,038,626 | +0.09(+1.84%) |
Jan 30, 2023 | 4.870 | 4.965 | 4.780 | 4.880 | 2,220,522 | -0.06(-1.21%) |
Jan 27, 2023 | 4.860 | 5.040 | 4.810 | 4.940 | 3,663,655 | +0.06(+1.23%) |
Jan 26, 2023 | 5.000 | 5.045 | 4.789 | 4.880 | 3,033,090 | -0.03(-0.61%) |
Jan 25, 2023 | 4.970 | 5.000 | 4.720 | 4.910 | 4,634,423 | -0.06(-1.21%) |
Jan 24, 2023 | 4.810 | 5.021 | 4.730 | 4.970 | 3,627,884 | +0.15(+3.11%) |
Jan 23, 2023 | 4.820 | 4.840 | 4.610 | 4.820 | 4,293,026 | +0.04(+0.84%) |
Jan 20, 2023 | 4.920 | 4.950 | 4.680 | 4.780 | 4,876,299 | -0.01(-0.21%) |
Jan 19, 2023 | 5.040 | 5.120 | 4.690 | 4.790 | 4,895,641 | -0.38(-7.35%) |
Jan 18, 2023 | 5.550 | 5.680 | 5.085 | 5.170 | 6,087,269 | -0.31(-5.66%) |
Jan 17, 2023 | 5.050 | 5.520 | 4.980 | 5.480 | 5,181,605 | +0.51(+10.26%) |
Jan 13, 2023 | 4.730 | 5.110 | 4.720 | 4.970 | 6,578,405 | +0.14(+2.90%) |
Jan 12, 2023 | 4.520 | 4.830 | 4.480 | 4.830 | 3,216,102 | +0.32(+7.10%) |
Jan 11, 2023 | 4.400 | 4.525 | 4.335 | 4.510 | 2,455,301 | +0.13(+2.97%) |
Jan 10, 2023 | 4.190 | 4.380 | 4.090 | 4.380 | 1,998,071 | +0.16(+3.79%) |
Jan 09, 2023 | 4.250 | 4.360 | 4.205 | 4.220 | 2,327,893 | -0.01(-0.24%) |
Jan 06, 2023 | 4.200 | 4.250 | 4.050 | 4.230 | 3,133,154 | +0.06(+1.44%) |
Jan 05, 2023 | 3.970 | 4.260 | 3.905 | 4.170 | 2,662,803 | +0.13(+3.22%) |
Jan 04, 2023 | 3.900 | 4.050 | 3.865 | 4.040 | 2,125,122 | +0.17(+4.39%) |
Jan 03, 2023 | 3.850 | 4.050 | 3.775 | 3.870 | 3,876,298 | +0.10(+2.65%) |
Dec 30, 2022 | 3.620 | 3.805 | 3.590 | 3.770 | 2,692,128 | +0.08(+2.17%) |
Dec 29, 2022 | 3.610 | 3.800 | 3.535 | 3.690 | 3,992,562 | +0.11(+3.07%) |
Dec 28, 2022 | 3.550 | 3.690 | 3.480 | 3.580 | 3,217,191 | +0.02(+0.56%) |
Dec 27, 2022 | 3.760 | 3.770 | 3.555 | 3.560 | 3,024,040 | -0.21(-5.57%) |
Dec 23, 2022 | 3.740 | 3.780 | 3.640 | 3.770 | 1,903,793 | +0.04(+1.07%) |
Dec 22, 2022 | 3.720 | 3.740 | 3.610 | 3.730 | 2,610,139 | -0.01(-0.27%) |
Dec 21, 2022 | 3.780 | 3.890 | 3.660 | 3.740 | 3,776,404 | +0.02(+0.54%) |
Dec 20, 2022 | 3.850 | 3.965 | 3.670 | 3.720 | 5,949,563 | -0.18(-4.62%) |
Dec 19, 2022 | 4.080 | 4.080 | 3.790 | 3.900 | 4,240,321 | -0.17(-4.18%) |
Dec 16, 2022 | 4.050 | 4.130 | 3.950 | 4.070 | 6,088,740 | +0.04(+0.99%) |
Dec 15, 2022 | 4.050 | 4.120 | 4.000 | 4.030 | 2,853,105 | -0.09(-2.18%) |
Dec 14, 2022 | 4.150 | 4.230 | 4.060 | 4.120 | 3,472,136 | -0.05(-1.20%) |
Dec 13, 2022 | 4.350 | 4.500 | 4.071 | 4.170 | 3,894,411 | +0.02(+0.48%) |
Dec 12, 2022 | 4.030 | 4.210 | 4.005 | 4.150 | 2,275,017 | +0.15(+3.75%) |
Dec 09, 2022 | 3.990 | 4.140 | 3.940 | 4.000 | 1,816,183 | +0.02(+0.50%) |
Dec 08, 2022 | 3.950 | 4.220 | 3.920 | 3.980 | 2,718,013 | +0.04(+1.02%) |
Dec 07, 2022 | 4.010 | 4.040 | 3.870 | 3.940 | 3,143,658 | -0.06(-1.50%) |
Dec 06, 2022 | 4.170 | 4.188 | 3.930 | 4.000 | 3,431,418 | -0.15(-3.61%) |
Dec 05, 2022 | 4.260 | 4.340 | 4.100 | 4.150 | 3,027,309 | -0.10(-2.35%) |
Dec 02, 2022 | 4.160 | 4.290 | 4.070 | 4.250 | 2,498,652 | +0.03(+0.71%) |
Dec 01, 2022 | 4.280 | 4.280 | 4.070 | 4.220 | 3,202,743 | +0.03(+0.72%) |
Nov 30, 2022 | 3.990 | 4.200 | 3.880 | 4.190 | 4,931,108 | +0.23(+5.81%) |
Nov 29, 2022 | 4.040 | 4.110 | 3.940 | 3.960 | 4,050,610 | -0.05(-1.25%) |
Nov 28, 2022 | 4.170 | 4.288 | 4.000 | 4.010 | 3,842,538 | -0.17(-4.07%) |
Nov 25, 2022 | 4.500 | 4.553 | 4.140 | 4.180 | 3,209,948 | -0.22(-5.00%) |
Nov 23, 2022 | 4.360 | 4.445 | 4.320 | 4.400 | 3,254,589 | +0.04(+0.92%) |
Nov 22, 2022 | 4.320 | 4.410 | 4.200 | 4.360 | 2,866,134 | +0.04(+0.93%) |
Nov 21, 2022 | 4.610 | 4.650 | 4.290 | 4.320 | 3,706,735 | -0.28(-6.09%) |
Nov 18, 2022 | 4.700 | 4.710 | 4.425 | 4.600 | 2,205,709 | +0.08(+1.77%) |
Nov 17, 2022 | 4.650 | 4.660 | 4.358 | 4.520 | 3,551,673 | -0.17(-3.52%) |
Nov 16, 2022 | 5.050 | 5.080 | 4.650 | 4.685 | 5,535,667 | -0.54(-10.25%) |
Nov 15, 2022 | 5.360 | 5.430 | 5.115 | 5.220 | 4,794,445 | +0.06(+1.16%) |
Nov 14, 2022 | 5.560 | 5.580 | 5.150 | 5.160 | 3,343,852 | -0.47(-8.35%) |
Nov 11, 2022 | 5.310 | 5.760 | 5.220 | 5.630 | 4,028,335 | +0.32(+6.03%) |
Nov 10, 2022 | 5.160 | 5.710 | 5.160 | 5.310 | 5,288,014 | +0.57(+12.03%) |
Nov 09, 2022 | 5.070 | 5.080 | 4.730 | 4.740 | 4,019,345 | -0.37(-7.24%) |
Nov 08, 2022 | 5.130 | 5.220 | 4.990 | 5.110 | 2,017,846 | +0.02(+0.39%) |
Nov 07, 2022 | 5.250 | 5.260 | 4.982 | 5.090 | 2,483,965 | -0.10(-1.93%) |
Nov 04, 2022 | 5.160 | 5.209 | 4.950 | 5.190 | 2,586,034 | +0.25(+5.06%) |
Nov 03, 2022 | 4.830 | 5.275 | 4.810 | 4.940 | 3,167,153 | +0.05(+1.02%) |
Nov 02, 2022 | 5.290 | 5.290 | 4.882 | 4.890 | 2,684,193 | -0.31(-5.96%) |
Nov 01, 2022 | 5.250 | 5.365 | 5.130 | 5.200 | 2,111,203 | +0.11(+2.16%) |
Oct 31, 2022 | 5.120 | 5.175 | 4.840 | 5.090 | 2,279,598 | -0.04(-0.78%) |
Oct 28, 2022 | 4.790 | 5.230 | 4.745 | 5.130 | 3,057,288 | +0.34(+7.10%) |
Oct 27, 2022 | 4.720 | 4.860 | 4.720 | 4.790 | 2,304,305 | +0.10(+2.13%) |
Oct 26, 2022 | 4.580 | 4.970 | 4.520 | 4.690 | 3,034,345 | +0.06(+1.30%) |
Oct 25, 2022 | 4.280 | 4.738 | 4.250 | 4.630 | 3,066,887 | +0.38(+8.94%) |
Oct 24, 2022 | 4.300 | 4.300 | 4.080 | 4.250 | 1,892,203 | +0.01(+0.24%) |
Oct 21, 2022 | 4.210 | 4.265 | 4.065 | 4.240 | 1,743,901 | +0.03(+0.71%) |
Oct 20, 2022 | 4.190 | 4.380 | 4.180 | 4.210 | 2,141,765 | +0.02(+0.48%) |
Oct 19, 2022 | 4.260 | 4.360 | 4.160 | 4.190 | 2,116,078 | -0.16(-3.68%) |
Oct 18, 2022 | 4.430 | 4.490 | 4.250 | 4.350 | 3,409,365 | +0.13(+3.08%) |
Oct 17, 2022 | 4.010 | 4.290 | 4.010 | 4.220 | 2,294,465 | +0.27(+6.84%) |
Oct 14, 2022 | 4.200 | 4.230 | 3.920 | 3.950 | 2,690,271 | -0.16(-3.89%) |
Oct 13, 2022 | 3.850 | 4.175 | 3.810 | 4.110 | 2,763,632 | +0.11(+2.75%) |
Oct 12, 2022 | 4.140 | 4.150 | 3.770 | 4.000 | 5,590,122 | -0.19(-4.53%) |
Oct 11, 2022 | 4.280 | 4.330 | 4.160 | 4.190 | 2,990,030 | -0.11(-2.56%) |
Oct 10, 2022 | 4.360 | 4.400 | 4.170 | 4.300 | 2,136,193 | -0.06(-1.38%) |
Oct 07, 2022 | 4.510 | 4.560 | 4.330 | 4.360 | 2,434,315 | -0.26(-5.63%) |
Oct 06, 2022 | 4.570 | 4.780 | 4.570 | 4.620 | 2,181,797 | +0.01(+0.22%) |
Oct 05, 2022 | 4.530 | 4.660 | 4.490 | 4.610 | 2,708,450 | -0.01(-0.22%) |
Oct 04, 2022 | 4.440 | 4.630 | 4.440 | 4.620 | 3,197,855 | +0.31(+7.19%) |
Oct 03, 2022 | 4.140 | 4.370 | 4.010 | 4.310 | 4,022,717 | +0.24(+5.90%) |
Sep 30, 2022 | 4.160 | 4.267 | 4.070 | 4.070 | 2,975,267 | -0.09(-2.16%) |
Sep 29, 2022 | 4.290 | 4.320 | 4.090 | 4.160 | 3,737,481 | -0.22(-5.02%) |
Sep 28, 2022 | 4.230 | 4.430 | 4.150 | 4.380 | 3,361,935 | +0.19(+4.53%) |
Sep 27, 2022 | 4.390 | 4.400 | 4.160 | 4.190 | 4,715,031 | -0.04(-0.95%) |
Sep 26, 2022 | 4.100 | 4.330 | 4.080 | 4.230 | 4,952,528 | +0.11(+2.67%) |
Sep 23, 2022 | 4.200 | 4.210 | 3.970 | 4.120 | 6,160,876 | -0.19(-4.41%) |
Sep 22, 2022 | 4.920 | 4.950 | 4.300 | 4.310 | 10,491,046 | -0.61(-12.40%) |
Sep 21, 2022 | 5.130 | 5.180 | 4.900 | 4.920 | 4,142,194 | -0.13(-2.57%) |
Sep 20, 2022 | 5.080 | 5.127 | 4.990 | 5.050 | 2,815,120 | -0.03(-0.59%) |
Sep 19, 2022 | 4.970 | 5.125 | 4.908 | 5.080 | 3,568,764 | +0.03(+0.59%) |
Sep 16, 2022 | 5.000 | 5.120 | 4.901 | 5.050 | 8,818,904 | -0.05(-0.98%) |
Sep 15, 2022 | 5.650 | 5.930 | 5.040 | 5.100 | 11,922,166 | -0.61(-10.68%) |
Sep 14, 2022 | 5.680 | 5.710 | 5.380 | 5.710 | 2,783,276 | +0.07(+1.24%) |
Sep 13, 2022 | 5.480 | 5.690 | 5.380 | 5.640 | 3,925,020 | -0.08(-1.40%) |
Sep 12, 2022 | 5.650 | 5.720 | 5.570 | 5.720 | 2,997,925 | +0.13(+2.33%) |
Sep 09, 2022 | 5.610 | 5.785 | 5.560 | 5.590 | 3,575,831 | +0.03(+0.54%) |
Sep 08, 2022 | 5.490 | 5.580 | 5.340 | 5.560 | 2,956,105 | -0.03(-0.54%) |
Sep 07, 2022 | 5.260 | 5.680 | 5.224 | 5.590 | 4,451,524 | +0.33(+6.27%) |
Sep 06, 2022 | 5.390 | 5.400 | 5.230 | 5.260 | 2,846,227 | -0.06(-1.13%) |
Sep 02, 2022 | 5.400 | 5.460 | 5.160 | 5.320 | 4,269,951 | +0.05(+0.95%) |
Sep 01, 2022 | 5.500 | 5.580 | 5.120 | 5.270 | 4,502,777 | -0.23(-4.18%) |
Aug 31, 2022 | 5.430 | 5.910 | 5.380 | 5.500 | 6,807,594 | +0.37(+7.21%) |
Aug 30, 2022 | 5.210 | 5.210 | 4.950 | 5.130 | 3,413,211 | +0.00(+0.00%) |
Aug 29, 2022 | 5.180 | 5.230 | 5.040 | 5.130 | 2,976,033 | -0.17(-3.21%) |
Aug 26, 2022 | 5.530 | 5.540 | 5.200 | 5.300 | 2,691,261 | -0.21(-3.81%) |
Aug 25, 2022 | 5.360 | 5.565 | 5.320 | 5.510 | 3,632,214 | +0.16(+2.99%) |
Aug 24, 2022 | 5.250 | 5.370 | 5.140 | 5.350 | 5,845,293 | +0.00(+0.00%) |
Aug 23, 2022 | 5.510 | 5.535 | 5.310 | 5.350 | 4,952,943 | -0.14(-2.55%) |
Aug 22, 2022 | 5.500 | 5.690 | 5.390 | 5.490 | 4,783,047 | -0.25(-4.36%) |
Aug 19, 2022 | 5.750 | 5.810 | 5.580 | 5.740 | 3,295,751 | -0.26(-4.33%) |
Aug 18, 2022 | 6.110 | 6.115 | 5.710 | 6.000 | 5,034,067 | -0.02(-0.33%) |
Aug 17, 2022 | 6.470 | 6.470 | 5.940 | 6.020 | 5,058,036 | -0.59(-8.93%) |
Aug 16, 2022 | 6.580 | 6.755 | 6.290 | 6.610 | 5,625,493 | +0.00(+0.00%) |
Aug 15, 2022 | 7.180 | 7.290 | 6.580 | 6.610 | 7,148,785 | -0.49(-6.90%) |
Aug 12, 2022 | 6.000 | 7.150 | 5.610 | 7.100 | 8,655,932 | +1.24(+21.16%) |
Aug 11, 2022 | 6.180 | 6.230 | 5.840 | 5.860 | 5,908,084 | +0.07(+1.21%) |
Aug 10, 2022 | 5.760 | 5.925 | 5.600 | 5.790 | 5,205,499 | +0.35(+6.43%) |
Aug 09, 2022 | 5.430 | 5.535 | 5.220 | 5.440 | 3,606,818 | -0.01(-0.18%) |
Aug 08, 2022 | 5.500 | 5.750 | 5.381 | 5.450 | 3,583,614 | +0.11(+2.06%) |
Aug 05, 2022 | 5.320 | 5.430 | 5.145 | 5.340 | 2,925,617 | -0.11(-2.02%) |
Aug 04, 2022 | 5.230 | 5.595 | 5.085 | 5.450 | 5,292,452 | +0.30(+5.83%) |
Aug 03, 2022 | 4.840 | 5.170 | 4.740 | 5.150 | 3,720,995 | +0.43(+9.11%) |
Aug 02, 2022 | 4.690 | 4.850 | 4.670 | 4.720 | 2,413,965 | -0.01(-0.21%) |
Aug 01, 2022 | 4.660 | 4.780 | 4.490 | 4.730 | 2,750,732 | +0.06(+1.28%) |
Jul 29, 2022 | 4.560 | 4.680 | 4.400 | 4.670 | 2,742,301 | +0.12(+2.64%) |
Jul 28, 2022 | 4.400 | 4.550 | 4.210 | 4.550 | 2,933,689 | +0.27(+6.31%) |
Jul 27, 2022 | 4.170 | 4.290 | 4.110 | 4.280 | 2,057,591 | +0.18(+4.39%) |
Jul 26, 2022 | 4.090 | 4.130 | 4.000 | 4.100 | 2,315,616 | -0.03(-0.73%) |
Jul 25, 2022 | 4.070 | 4.140 | 3.970 | 4.130 | 1,729,303 | +0.08(+1.98%) |
Jul 22, 2022 | 4.400 | 4.400 | 4.030 | 4.050 | 1,859,106 | -0.31(-7.11%) |
Jul 21, 2022 | 4.370 | 4.510 | 4.210 | 4.360 | 1,935,875 | -0.01(-0.23%) |
Jul 20, 2022 | 4.100 | 4.420 | 4.095 | 4.370 | 3,164,909 | +0.28(+6.85%) |
Jul 19, 2022 | 4.110 | 4.170 | 4.010 | 4.090 | 2,892,824 | +0.03(+0.74%) |
Jul 18, 2022 | 4.010 | 4.205 | 3.960 | 4.060 | 2,275,182 | +0.11(+2.78%) |
Jul 15, 2022 | 4.000 | 4.000 | 3.760 | 3.950 | 2,176,301 | +0.04(+1.02%) |
Jul 14, 2022 | 3.990 | 4.050 | 3.860 | 3.910 | 2,097,989 | -0.10(-2.49%) |
Jul 13, 2022 | 3.930 | 4.069 | 3.850 | 4.010 | 1,859,242 | +0.02(+0.50%) |
Jul 12, 2022 | 3.970 | 4.059 | 3.930 | 3.990 | 1,938,741 | +0.02(+0.50%) |
Jul 11, 2022 | 4.210 | 4.240 | 3.950 | 3.970 | 2,394,884 | -0.28(-6.59%) |
Jul 08, 2022 | 4.130 | 4.300 | 4.055 | 4.250 | 3,123,485 | +0.09(+2.16%) |
Jul 07, 2022 | 4.060 | 4.170 | 3.940 | 4.160 | 3,113,020 | +0.21(+5.32%) |
Jul 06, 2022 | 3.960 | 3.990 | 3.800 | 3.950 | 3,152,878 | -0.02(-0.50%) |
Jul 05, 2022 | 3.820 | 3.970 | 3.585 | 3.970 | 4,281,533 | +0.17(+4.47%) |
Jul 01, 2022 | 3.790 | 3.900 | 3.700 | 3.800 | 2,876,785 | +0.01(+0.26%) |
Jun 30, 2022 | 3.700 | 3.840 | 3.530 | 3.790 | 4,974,909 | +0.07(+1.88%) |
Jun 29, 2022 | 3.960 | 4.000 | 3.660 | 3.720 | 5,414,749 | -0.24(-6.06%) |
Jun 28, 2022 | 4.190 | 4.220 | 3.960 | 3.960 | 4,358,200 | -0.13(-3.18%) |
Jun 27, 2022 | 4.170 | 4.310 | 4.030 | 4.090 | 4,200,872 | -0.01(-0.24%) |
Jun 24, 2022 | 4.140 | 4.290 | 4.080 | 4.100 | 29,129,036 | +0.03(+0.74%) |
Jun 23, 2022 | 4.140 | 4.205 | 3.980 | 4.070 | 4,927,469 | -0.02(-0.49%) |
Jun 22, 2022 | 4.120 | 4.290 | 4.070 | 4.090 | 4,078,650 | -0.06(-1.45%) |
Jun 21, 2022 | 4.390 | 4.420 | 4.140 | 4.150 | 4,984,686 | -0.03(-0.72%) |
Jun 17, 2022 | 4.210 | 4.320 | 4.090 | 4.180 | 11,890,287 | +0.04(+0.97%) |
Jun 16, 2022 | 4.230 | 4.255 | 4.070 | 4.140 | 5,210,276 | -0.19(-4.39%) |
Jun 15, 2022 | 4.100 | 4.385 | 4.020 | 4.330 | 4,986,912 | +0.33(+8.25%) |
Jun 14, 2022 | 4.130 | 4.160 | 3.930 | 4.000 | 4,186,652 | -0.09(-2.20%) |
Jun 13, 2022 | 4.050 | 4.170 | 3.930 | 4.090 | 6,251,628 | -0.13(-3.08%) |
Jun 10, 2022 | 4.330 | 4.430 | 4.190 | 4.220 | 5,419,097 | -0.22(-4.95%) |
Jun 09, 2022 | 4.830 | 4.830 | 4.430 | 4.440 | 5,419,793 | -0.41(-8.45%) |
Jun 08, 2022 | 4.810 | 4.900 | 4.660 | 4.850 | 4,458,184 | +0.01(+0.21%) |
Jun 07, 2022 | 4.860 | 4.935 | 4.650 | 4.840 | 4,939,022 | -0.14(-2.81%) |
Jun 06, 2022 | 5.110 | 5.140 | 4.850 | 4.980 | 5,421,429 | +0.08(+1.63%) |
Jun 03, 2022 | 4.860 | 4.960 | 4.760 | 4.900 | 5,059,036 | -0.02(-0.41%) |
Jun 02, 2022 | 4.750 | 5.140 | 4.750 | 4.920 | 5,954,555 | +0.21(+4.46%) |
Jun 01, 2022 | 4.730 | 4.830 | 4.590 | 4.710 | 4,396,099 | -0.05(-1.05%) |
May 31, 2022 | 5.090 | 5.150 | 4.690 | 4.760 | 5,783,176 | -0.24(-4.80%) |
May 27, 2022 | 4.740 | 5.159 | 4.730 | 5.000 | 4,981,582 | +0.34(+7.30%) |
May 26, 2022 | 4.620 | 4.830 | 4.590 | 4.660 | 3,403,527 | +0.08(+1.75%) |
May 25, 2022 | 4.370 | 4.640 | 4.272 | 4.580 | 5,137,264 | +0.21(+4.81%) |
May 24, 2022 | 4.520 | 4.560 | 4.330 | 4.370 | 4,121,648 | -0.21(-4.59%) |
May 23, 2022 | 4.750 | 4.785 | 4.500 | 4.580 | 5,847,691 | -0.15(-3.17%) |
May 20, 2022 | 4.850 | 4.900 | 4.500 | 4.730 | 5,177,941 | -0.02(-0.42%) |
May 19, 2022 | 4.680 | 4.880 | 4.550 | 4.750 | 6,446,309 | +0.05(+1.06%) |
May 18, 2022 | 5.320 | 5.340 | 4.630 | 4.700 | 12,763,910 | -0.96(-16.96%) |
May 17, 2022 | 5.510 | 5.790 | 5.330 | 5.660 | 4,119,091 | +0.25(+4.62%) |
May 16, 2022 | 5.810 | 5.900 | 5.390 | 5.410 | 5,340,863 | -0.45(-7.68%) |
May 13, 2022 | 5.350 | 5.990 | 5.310 | 5.860 | 6,332,527 | +0.67(+12.91%) |
May 12, 2022 | 5.020 | 5.390 | 4.937 | 5.190 | 5,430,932 | +0.02(+0.39%) |
May 11, 2022 | 5.490 | 5.635 | 5.105 | 5.170 | 4,748,225 | -0.34(-6.17%) |
May 10, 2022 | 5.840 | 5.960 | 5.380 | 5.510 | 4,037,445 | -0.16(-2.82%) |
May 09, 2022 | 6.250 | 6.391 | 5.610 | 5.670 | 4,956,236 | -0.85(-13.04%) |
May 06, 2022 | 6.720 | 6.720 | 6.260 | 6.520 | 3,086,954 | -0.26(-3.83%) |
May 05, 2022 | 6.980 | 7.100 | 6.610 | 6.780 | 2,694,201 | -0.28(-3.97%) |
May 04, 2022 | 7.120 | 7.130 | 6.585 | 7.060 | 4,386,296 | -0.05(-0.70%) |
May 03, 2022 | 7.500 | 7.538 | 7.020 | 7.110 | 3,597,566 | -0.35(-4.69%) |