Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 2.830 | 3.080 | 2.770 | 2.910 | 671,436 | +0.01(+0.34%) |
May 05, 2023 | 2.770 | 2.915 | 2.770 | 2.900 | 629,441 | +0.19(+7.01%) |
May 04, 2023 | 2.690 | 2.785 | 2.651 | 2.710 | 613,885 | -0.01(-0.37%) |
May 03, 2023 | 2.680 | 2.830 | 2.660 | 2.720 | 804,385 | +0.04(+1.49%) |
May 02, 2023 | 2.800 | 2.801 | 2.620 | 2.680 | 798,175 | -0.19(-6.62%) |
May 01, 2023 | 2.900 | 2.930 | 2.840 | 2.870 | 500,665 | +0.02(+0.70%) |
Apr 28, 2023 | 2.880 | 2.890 | 2.805 | 2.850 | 476,552 | -0.12(-4.04%) |
Apr 27, 2023 | 2.920 | 2.980 | 2.830 | 2.970 | 388,513 | +0.07(+2.41%) |
Apr 26, 2023 | 2.880 | 2.990 | 2.810 | 2.900 | 432,798 | +0.02(+0.87%) |
Apr 25, 2023 | 3.090 | 3.140 | 2.840 | 2.875 | 488,311 | -0.25(-7.85%) |
Apr 24, 2023 | 3.330 | 3.330 | 3.120 | 3.120 | 252,570 | -0.21(-6.31%) |
Apr 21, 2023 | 3.350 | 3.390 | 3.290 | 3.330 | 317,252 | -0.03(-0.89%) |
Apr 20, 2023 | 3.400 | 3.470 | 3.240 | 3.360 | 1,008,086 | -0.08(-2.33%) |
Apr 19, 2023 | 3.360 | 3.460 | 3.311 | 3.440 | 644,667 | +0.02(+0.58%) |
Apr 18, 2023 | 3.450 | 3.479 | 3.348 | 3.420 | 688,909 | -0.01(-0.29%) |
Apr 17, 2023 | 3.190 | 3.440 | 3.190 | 3.430 | 570,100 | +0.25(+7.86%) |
Apr 14, 2023 | 3.330 | 3.350 | 3.110 | 3.180 | 318,296 | -0.15(-4.50%) |
Apr 13, 2023 | 3.120 | 3.330 | 3.120 | 3.330 | 287,390 | +0.21(+6.73%) |
Apr 12, 2023 | 3.240 | 3.270 | 3.085 | 3.120 | 249,323 | -0.06(-1.89%) |
Apr 11, 2023 | 3.220 | 3.315 | 3.170 | 3.180 | 364,409 | -0.03(-0.93%) |
Apr 10, 2023 | 3.070 | 3.245 | 3.010 | 3.210 | 383,637 | +0.13(+4.22%) |
Apr 06, 2023 | 2.800 | 3.145 | 2.735 | 3.080 | 731,022 | +0.27(+9.61%) |
Apr 05, 2023 | 2.900 | 2.985 | 2.740 | 2.810 | 422,183 | -0.12(-4.10%) |
Apr 04, 2023 | 3.110 | 3.120 | 2.910 | 2.930 | 325,760 | -0.17(-5.48%) |
Apr 03, 2023 | 3.080 | 3.130 | 2.970 | 3.100 | 496,919 | +0.02(+0.65%) |
Mar 31, 2023 | 3.000 | 3.120 | 2.950 | 3.080 | 439,897 | +0.09(+3.01%) |
Mar 30, 2023 | 3.000 | 3.060 | 2.950 | 2.990 | 388,990 | +0.07(+2.40%) |
Mar 29, 2023 | 2.770 | 2.945 | 2.770 | 2.920 | 469,600 | +0.17(+6.18%) |
Mar 28, 2023 | 2.770 | 2.780 | 2.630 | 2.750 | 729,816 | -0.06(-2.14%) |
Mar 27, 2023 | 2.900 | 2.905 | 2.800 | 2.810 | 462,877 | -0.08(-2.77%) |
Mar 24, 2023 | 2.790 | 2.900 | 2.775 | 2.890 | 475,973 | +0.09(+3.21%) |
Mar 23, 2023 | 2.950 | 2.950 | 2.740 | 2.800 | 745,589 | -0.02(-0.71%) |
Mar 22, 2023 | 2.880 | 3.045 | 2.820 | 2.820 | 602,882 | -0.08(-2.76%) |
Mar 21, 2023 | 2.860 | 2.945 | 2.750 | 2.900 | 679,641 | +0.17(+6.23%) |
Mar 20, 2023 | 2.930 | 2.930 | 2.665 | 2.730 | 1,082,009 | -0.19(-6.51%) |
Mar 17, 2023 | 3.170 | 3.200 | 2.920 | 2.920 | 2,457,291 | -0.28(-8.75%) |
Mar 16, 2023 | 3.130 | 3.230 | 3.020 | 3.200 | 734,845 | +0.03(+0.95%) |
Mar 15, 2023 | 3.110 | 3.210 | 3.000 | 3.170 | 693,638 | -0.10(-3.06%) |
Mar 14, 2023 | 3.450 | 3.480 | 3.215 | 3.270 | 772,877 | +0.10(+3.15%) |
Mar 13, 2023 | 3.120 | 3.220 | 3.010 | 3.170 | 877,021 | -0.02(-0.63%) |
Mar 10, 2023 | 3.660 | 3.730 | 3.130 | 3.190 | 1,058,618 | -0.50(-13.55%) |
Mar 09, 2023 | 3.830 | 3.930 | 3.680 | 3.690 | 713,273 | -0.15(-3.91%) |
Mar 08, 2023 | 3.710 | 3.850 | 3.660 | 3.840 | 461,649 | +0.14(+3.78%) |
Mar 07, 2023 | 3.690 | 3.705 | 3.574 | 3.700 | 383,741 | -0.01(-0.27%) |
Mar 06, 2023 | 3.670 | 3.740 | 3.530 | 3.710 | 539,245 | +0.06(+1.64%) |
Mar 03, 2023 | 3.510 | 3.680 | 3.455 | 3.650 | 441,364 | +0.17(+4.89%) |
Mar 02, 2023 | 3.510 | 3.525 | 3.290 | 3.480 | 738,989 | -0.06(-1.69%) |
Mar 01, 2023 | 3.770 | 3.770 | 3.530 | 3.540 | 425,262 | -0.20(-5.35%) |
Feb 28, 2023 | 3.620 | 3.800 | 3.611 | 3.740 | 779,738 | +0.12(+3.31%) |
Feb 27, 2023 | 3.680 | 3.760 | 3.535 | 3.620 | 436,636 | +0.03(+0.84%) |
Feb 24, 2023 | 3.750 | 3.820 | 3.540 | 3.590 | 570,277 | -0.14(-3.75%) |
Feb 23, 2023 | 3.680 | 3.780 | 3.600 | 3.730 | 376,677 | +0.11(+3.04%) |
Feb 22, 2023 | 3.670 | 3.730 | 3.605 | 3.620 | 466,800 | -0.03(-0.82%) |
Feb 21, 2023 | 3.810 | 3.930 | 3.640 | 3.650 | 892,243 | -0.23(-6.05%) |
Feb 17, 2023 | 3.940 | 3.950 | 3.760 | 3.885 | 665,764 | -0.08(-1.89%) |
Feb 16, 2023 | 4.130 | 4.140 | 3.950 | 3.960 | 470,937 | -0.28(-6.60%) |
Feb 15, 2023 | 4.180 | 4.260 | 4.150 | 4.240 | 346,993 | +0.01(+0.24%) |
Feb 14, 2023 | 4.060 | 4.310 | 3.940 | 4.230 | 608,463 | +0.13(+3.17%) |
Feb 13, 2023 | 4.320 | 4.320 | 4.055 | 4.100 | 766,242 | -0.23(-5.31%) |
Feb 10, 2023 | 4.370 | 4.500 | 4.320 | 4.330 | 528,331 | -0.07(-1.59%) |
Feb 09, 2023 | 4.750 | 4.805 | 4.380 | 4.400 | 740,137 | -0.23(-4.97%) |
Feb 08, 2023 | 4.810 | 4.955 | 4.570 | 4.630 | 863,064 | -0.17(-3.54%) |
Feb 07, 2023 | 4.500 | 4.850 | 4.400 | 4.800 | 1,706,319 | +0.33(+7.38%) |
Feb 06, 2023 | 4.330 | 4.650 | 4.320 | 4.470 | 1,602,182 | +0.15(+3.47%) |
Feb 03, 2023 | 3.990 | 4.365 | 3.920 | 4.320 | 1,052,210 | +0.25(+6.14%) |
Feb 02, 2023 | 4.140 | 4.160 | 3.950 | 4.070 | 1,658,948 | +0.23(+5.99%) |
Feb 01, 2023 | 3.880 | 3.940 | 3.625 | 3.840 | 1,819,162 | +0.15(+4.07%) |
Jan 31, 2023 | 3.650 | 3.780 | 3.570 | 3.690 | 1,011,292 | +0.01(+0.27%) |
Jan 30, 2023 | 3.570 | 3.750 | 3.491 | 3.680 | 931,045 | +0.13(+3.66%) |
Jan 27, 2023 | 3.500 | 3.600 | 3.420 | 3.550 | 666,810 | +0.05(+1.43%) |
Jan 26, 2023 | 3.510 | 3.600 | 3.345 | 3.500 | 839,059 | +0.08(+2.34%) |
Jan 25, 2023 | 3.330 | 3.450 | 3.180 | 3.420 | 948,669 | +0.05(+1.48%) |
Jan 24, 2023 | 3.260 | 3.470 | 3.255 | 3.370 | 1,166,762 | +0.17(+5.31%) |
Jan 23, 2023 | 3.110 | 3.240 | 3.065 | 3.200 | 1,130,794 | +0.18(+5.96%) |
Jan 20, 2023 | 2.850 | 3.120 | 2.830 | 3.020 | 4,600,724 | +0.08(+2.72%) |
Jan 19, 2023 | 2.920 | 3.120 | 2.775 | 2.940 | 2,890,218 | -0.61(-17.18%) |
Jan 18, 2023 | 3.630 | 3.741 | 3.530 | 3.550 | 347,678 | -0.10(-2.74%) |
Jan 17, 2023 | 3.710 | 3.760 | 3.640 | 3.650 | 143,717 | -0.05(-1.35%) |
Jan 13, 2023 | 3.570 | 3.750 | 3.570 | 3.700 | 220,151 | +0.05(+1.37%) |
Jan 12, 2023 | 3.400 | 3.685 | 3.350 | 3.650 | 347,367 | +0.26(+7.67%) |
Jan 11, 2023 | 3.260 | 3.400 | 3.200 | 3.390 | 401,281 | +0.13(+3.99%) |
Jan 10, 2023 | 2.980 | 3.275 | 2.980 | 3.260 | 319,392 | +0.21(+6.89%) |
Jan 09, 2023 | 2.940 | 3.200 | 2.940 | 3.050 | 507,808 | +0.20(+7.02%) |
Jan 06, 2023 | 2.740 | 2.870 | 2.620 | 2.850 | 443,079 | +0.15(+5.56%) |
Jan 05, 2023 | 2.920 | 2.940 | 2.650 | 2.700 | 648,967 | -0.22(-7.53%) |
Jan 04, 2023 | 2.870 | 2.950 | 2.820 | 2.920 | 300,400 | +0.13(+4.66%) |
Jan 03, 2023 | 2.850 | 2.950 | 2.720 | 2.790 | 218,665 | -0.03(-1.06%) |
Dec 30, 2022 | 2.700 | 2.930 | 2.700 | 2.820 | 590,410 | +0.03(+1.08%) |
Dec 29, 2022 | 2.750 | 2.870 | 2.680 | 2.790 | 540,658 | +0.10(+3.72%) |
Dec 28, 2022 | 2.430 | 2.760 | 2.430 | 2.690 | 875,851 | +0.29(+12.08%) |
Dec 27, 2022 | 2.500 | 2.500 | 2.350 | 2.400 | 638,026 | -0.08(-3.23%) |
Dec 23, 2022 | 2.580 | 2.585 | 2.440 | 2.480 | 483,021 | -0.13(-4.98%) |
Dec 22, 2022 | 2.760 | 2.780 | 2.530 | 2.610 | 399,900 | -0.23(-8.10%) |
Dec 21, 2022 | 2.840 | 2.980 | 2.785 | 2.840 | 270,503 | +0.01(+0.35%) |
Dec 20, 2022 | 2.800 | 2.930 | 2.780 | 2.830 | 276,454 | -0.00(-0.18%) |
Dec 19, 2022 | 3.140 | 3.190 | 2.805 | 2.835 | 407,154 | -0.33(-10.28%) |
Dec 16, 2022 | 3.330 | 3.380 | 3.120 | 3.160 | 739,345 | -0.21(-6.23%) |
Dec 15, 2022 | 3.400 | 3.420 | 3.270 | 3.370 | 461,181 | -0.08(-2.32%) |
Dec 14, 2022 | 3.510 | 3.595 | 3.420 | 3.450 | 227,239 | -0.05(-1.43%) |
Dec 13, 2022 | 3.600 | 3.740 | 3.440 | 3.500 | 172,440 | +0.07(+2.04%) |
Dec 12, 2022 | 3.440 | 3.530 | 3.400 | 3.430 | 148,505 | -0.03(-0.87%) |
Dec 09, 2022 | 3.510 | 3.530 | 3.410 | 3.460 | 156,920 | -0.05(-1.42%) |
Dec 08, 2022 | 3.480 | 3.570 | 3.430 | 3.510 | 239,468 | +0.03(+0.86%) |
Dec 07, 2022 | 3.530 | 3.640 | 3.430 | 3.480 | 233,459 | -0.09(-2.52%) |
Dec 06, 2022 | 3.650 | 3.680 | 3.540 | 3.570 | 230,954 | -0.11(-2.99%) |
Dec 05, 2022 | 3.680 | 3.710 | 3.610 | 3.680 | 253,693 | -0.06(-1.60%) |
Dec 02, 2022 | 3.570 | 3.800 | 3.570 | 3.740 | 269,642 | +0.05(+1.36%) |
Dec 01, 2022 | 3.830 | 3.960 | 3.680 | 3.690 | 188,878 | -0.11(-2.89%) |
Nov 30, 2022 | 3.650 | 3.870 | 3.625 | 3.800 | 295,257 | +0.17(+4.68%) |
Nov 29, 2022 | 3.640 | 3.750 | 3.595 | 3.630 | 269,116 | -0.04(-1.09%) |
Nov 28, 2022 | 3.580 | 3.690 | 3.510 | 3.670 | 240,859 | +0.03(+0.82%) |
Nov 25, 2022 | 3.520 | 3.650 | 3.490 | 3.640 | 59,606 | +0.10(+2.82%) |
Nov 23, 2022 | 3.440 | 3.583 | 3.430 | 3.540 | 139,965 | +0.07(+2.02%) |
Nov 22, 2022 | 3.570 | 3.620 | 3.345 | 3.470 | 277,168 | -0.10(-2.80%) |
Nov 21, 2022 | 3.600 | 3.650 | 3.450 | 3.570 | 489,236 | -0.03(-0.83%) |
Nov 18, 2022 | 3.790 | 3.790 | 3.590 | 3.600 | 337,710 | -0.08(-2.17%) |
Nov 17, 2022 | 3.640 | 3.715 | 3.500 | 3.680 | 366,434 | -0.08(-2.13%) |
Nov 16, 2022 | 3.750 | 3.810 | 3.590 | 3.760 | 700,548 | -0.09(-2.34%) |
Nov 15, 2022 | 3.610 | 3.980 | 3.610 | 3.850 | 358,080 | +0.28(+7.84%) |
Nov 14, 2022 | 3.620 | 3.687 | 3.470 | 3.570 | 652,514 | -0.03(-0.83%) |
Nov 11, 2022 | 3.450 | 3.690 | 3.450 | 3.600 | 363,373 | +0.15(+4.35%) |
Nov 10, 2022 | 3.360 | 3.510 | 3.310 | 3.450 | 512,703 | +0.33(+10.58%) |
Nov 09, 2022 | 3.120 | 3.180 | 3.080 | 3.120 | 227,039 | -0.05(-1.58%) |
Nov 08, 2022 | 3.180 | 3.290 | 3.110 | 3.170 | 233,972 | -0.02(-0.63%) |
Nov 07, 2022 | 3.200 | 3.360 | 3.140 | 3.190 | 339,553 | +0.00(+0.00%) |
Nov 04, 2022 | 3.240 | 3.330 | 3.030 | 3.190 | 355,519 | +0.04(+1.11%) |
Nov 03, 2022 | 3.180 | 3.250 | 3.110 | 3.155 | 253,624 | -0.03(-0.79%) |
Nov 02, 2022 | 3.420 | 3.445 | 3.180 | 3.180 | 300,921 | -0.24(-7.02%) |
Nov 01, 2022 | 3.430 | 3.545 | 3.370 | 3.420 | 528,860 | +0.09(+2.70%) |
Oct 31, 2022 | 3.300 | 3.380 | 3.150 | 3.330 | 410,073 | +0.05(+1.52%) |
Oct 28, 2022 | 3.280 | 3.330 | 3.180 | 3.280 | 338,786 | +0.06(+1.86%) |
Oct 27, 2022 | 3.220 | 3.335 | 3.120 | 3.220 | 466,130 | +0.08(+2.55%) |
Oct 26, 2022 | 2.940 | 3.270 | 2.930 | 3.140 | 633,278 | +0.19(+6.44%) |
Oct 25, 2022 | 2.520 | 2.970 | 2.520 | 2.950 | 1,398,346 | +0.41(+16.14%) |
Oct 24, 2022 | 2.490 | 2.560 | 2.390 | 2.540 | 369,210 | +0.08(+3.25%) |
Oct 21, 2022 | 2.350 | 2.480 | 2.280 | 2.460 | 311,673 | +0.12(+5.13%) |
Oct 20, 2022 | 2.450 | 2.520 | 2.300 | 2.340 | 537,757 | -0.14(-5.65%) |
Oct 19, 2022 | 2.600 | 2.600 | 2.455 | 2.480 | 356,081 | -0.18(-6.77%) |
Oct 18, 2022 | 2.700 | 2.790 | 2.550 | 2.660 | 488,144 | +0.09(+3.50%) |
Oct 17, 2022 | 2.510 | 2.650 | 2.490 | 2.570 | 427,638 | +0.16(+6.64%) |
Oct 14, 2022 | 2.480 | 2.535 | 2.395 | 2.410 | 306,925 | -0.06(-2.43%) |
Oct 13, 2022 | 2.400 | 2.470 | 2.305 | 2.470 | 1,034,681 | +0.06(+2.49%) |
Oct 12, 2022 | 2.490 | 2.500 | 2.340 | 2.410 | 1,145,098 | -0.09(-3.60%) |
Oct 11, 2022 | 2.600 | 2.660 | 2.420 | 2.500 | 868,422 | -0.06(-2.34%) |
Oct 10, 2022 | 2.890 | 2.890 | 2.530 | 2.560 | 815,308 | -0.27(-9.54%) |
Oct 07, 2022 | 2.890 | 2.910 | 2.790 | 2.830 | 286,457 | -0.13(-4.39%) |
Oct 06, 2022 | 3.050 | 3.185 | 2.940 | 2.960 | 245,671 | -0.14(-4.52%) |
Oct 05, 2022 | 3.050 | 3.155 | 2.880 | 3.100 | 345,248 | +0.01(+0.32%) |
Oct 04, 2022 | 3.110 | 3.290 | 2.987 | 3.090 | 678,458 | +0.03(+0.98%) |
Oct 03, 2022 | 2.990 | 3.100 | 2.895 | 3.060 | 411,462 | +0.09(+3.03%) |
Sep 30, 2022 | 2.830 | 3.080 | 2.770 | 2.970 | 612,497 | +0.13(+4.58%) |
Sep 29, 2022 | 3.000 | 3.000 | 2.790 | 2.840 | 329,997 | -0.21(-6.89%) |
Sep 28, 2022 | 3.000 | 3.083 | 2.920 | 3.050 | 511,430 | +0.05(+1.67%) |
Sep 27, 2022 | 3.110 | 3.175 | 2.940 | 3.000 | 445,339 | -0.05(-1.64%) |
Sep 26, 2022 | 3.000 | 3.130 | 2.975 | 3.050 | 298,839 | +0.05(+1.67%) |
Sep 23, 2022 | 3.040 | 3.040 | 2.950 | 3.000 | 697,986 | -0.08(-2.60%) |
Sep 22, 2022 | 3.330 | 3.425 | 3.055 | 3.080 | 596,868 | -0.25(-7.51%) |
Sep 21, 2022 | 3.510 | 3.540 | 3.310 | 3.330 | 439,866 | -0.18(-5.13%) |
Sep 20, 2022 | 3.550 | 3.630 | 3.500 | 3.510 | 346,896 | -0.06(-1.68%) |
Sep 19, 2022 | 3.680 | 3.710 | 3.550 | 3.570 | 256,701 | -0.16(-4.29%) |
Sep 16, 2022 | 3.800 | 3.846 | 3.590 | 3.730 | 562,795 | -0.15(-3.87%) |
Sep 15, 2022 | 3.790 | 4.020 | 3.765 | 3.880 | 378,709 | +0.06(+1.57%) |
Sep 14, 2022 | 3.670 | 3.820 | 3.665 | 3.820 | 351,017 | +0.20(+5.52%) |
Sep 13, 2022 | 3.780 | 3.860 | 3.530 | 3.620 | 634,675 | -0.35(-8.82%) |
Sep 12, 2022 | 4.130 | 4.400 | 3.850 | 3.970 | 634,013 | -0.46(-10.38%) |
Sep 09, 2022 | 4.250 | 4.460 | 4.210 | 4.430 | 265,932 | +0.18(+4.24%) |
Sep 08, 2022 | 4.090 | 4.307 | 4.030 | 4.250 | 201,587 | +0.11(+2.66%) |
Sep 07, 2022 | 3.800 | 4.150 | 3.790 | 4.140 | 313,259 | +0.31(+8.09%) |
Sep 06, 2022 | 4.010 | 4.070 | 3.810 | 3.830 | 375,575 | -0.27(-6.59%) |
Sep 02, 2022 | 4.320 | 4.390 | 4.080 | 4.100 | 253,818 | -0.18(-4.21%) |
Sep 01, 2022 | 4.220 | 4.310 | 4.130 | 4.280 | 391,843 | -0.10(-2.28%) |
Aug 31, 2022 | 4.410 | 4.440 | 4.290 | 4.380 | 287,782 | +0.01(+0.23%) |
Aug 30, 2022 | 4.450 | 4.580 | 4.295 | 4.370 | 202,789 | -0.11(-2.46%) |
Aug 29, 2022 | 4.560 | 4.650 | 4.460 | 4.480 | 262,865 | -0.11(-2.40%) |
Aug 26, 2022 | 4.850 | 4.880 | 4.550 | 4.590 | 268,170 | -0.28(-5.75%) |
Aug 25, 2022 | 4.850 | 4.880 | 4.730 | 4.870 | 167,035 | +0.04(+0.83%) |
Aug 24, 2022 | 4.830 | 5.010 | 4.730 | 4.830 | 290,321 | +0.08(+1.68%) |
Aug 23, 2022 | 4.620 | 4.870 | 4.620 | 4.750 | 151,652 | +0.10(+2.15%) |
Aug 22, 2022 | 4.620 | 4.660 | 4.495 | 4.650 | 239,878 | -0.11(-2.31%) |
Aug 19, 2022 | 4.780 | 4.800 | 4.610 | 4.760 | 228,782 | -0.13(-2.66%) |
Aug 18, 2022 | 4.680 | 4.920 | 4.649 | 4.890 | 164,114 | +0.17(+3.60%) |
Aug 17, 2022 | 5.020 | 5.050 | 4.710 | 4.720 | 238,303 | -0.40(-7.81%) |
Aug 16, 2022 | 5.190 | 5.190 | 4.925 | 5.120 | 322,428 | -0.08(-1.54%) |
Aug 15, 2022 | 5.180 | 5.240 | 5.070 | 5.200 | 336,169 | -0.03(-0.57%) |
Aug 12, 2022 | 4.930 | 5.240 | 4.930 | 5.230 | 336,483 | +0.34(+6.95%) |
Aug 11, 2022 | 5.000 | 5.050 | 4.680 | 4.890 | 512,171 | -0.01(-0.20%) |
Aug 10, 2022 | 4.520 | 4.940 | 4.520 | 4.900 | 446,014 | +0.53(+12.13%) |
Aug 09, 2022 | 4.690 | 4.700 | 4.220 | 4.370 | 374,278 | -0.31(-6.62%) |
Aug 08, 2022 | 4.830 | 4.876 | 4.570 | 4.680 | 197,566 | -0.09(-1.89%) |
Aug 05, 2022 | 4.690 | 4.878 | 4.640 | 4.770 | 166,205 | +0.00(+0.00%) |
Aug 04, 2022 | 4.590 | 4.780 | 4.546 | 4.770 | 207,541 | +0.21(+4.61%) |
Aug 03, 2022 | 4.430 | 4.595 | 4.400 | 4.560 | 195,121 | +0.16(+3.64%) |
Aug 02, 2022 | 4.300 | 4.590 | 4.300 | 4.400 | 272,657 | +0.03(+0.69%) |
Aug 01, 2022 | 4.260 | 4.400 | 4.150 | 4.370 | 233,706 | +0.09(+2.10%) |
Jul 29, 2022 | 4.080 | 4.405 | 4.030 | 4.280 | 440,728 | +0.19(+4.65%) |
Jul 28, 2022 | 4.080 | 4.103 | 3.920 | 4.090 | 223,053 | +0.09(+2.25%) |
Jul 27, 2022 | 3.850 | 4.000 | 3.830 | 4.000 | 272,615 | +0.21(+5.54%) |
Jul 26, 2022 | 3.950 | 3.950 | 3.780 | 3.790 | 175,248 | -0.16(-4.05%) |
Jul 25, 2022 | 4.120 | 4.130 | 3.890 | 3.950 | 316,195 | -0.17(-4.13%) |
Jul 22, 2022 | 4.300 | 4.300 | 4.017 | 4.120 | 213,228 | -0.16(-3.74%) |
Jul 21, 2022 | 4.150 | 4.410 | 4.120 | 4.280 | 283,402 | +0.13(+3.13%) |
Jul 20, 2022 | 3.970 | 4.190 | 3.970 | 4.150 | 255,809 | +0.22(+5.60%) |
Jul 19, 2022 | 3.670 | 4.000 | 3.660 | 3.930 | 347,756 | +0.32(+8.86%) |
Jul 18, 2022 | 3.630 | 3.780 | 3.590 | 3.610 | 233,420 | +0.02(+0.56%) |
Jul 15, 2022 | 3.490 | 3.600 | 3.360 | 3.590 | 252,404 | +0.17(+4.97%) |
Jul 14, 2022 | 3.440 | 3.465 | 3.350 | 3.420 | 252,190 | -0.08(-2.29%) |
Jul 13, 2022 | 3.370 | 3.535 | 3.335 | 3.500 | 196,307 | +0.05(+1.45%) |
Jul 12, 2022 | 3.430 | 3.520 | 3.370 | 3.450 | 153,080 | +0.02(+0.58%) |
Jul 11, 2022 | 3.590 | 3.590 | 3.417 | 3.430 | 255,578 | -0.24(-6.54%) |
Jul 08, 2022 | 3.570 | 3.715 | 3.520 | 3.670 | 253,800 | +0.07(+1.94%) |
Jul 07, 2022 | 3.610 | 3.735 | 3.570 | 3.600 | 239,865 | -0.01(-0.28%) |
Jul 06, 2022 | 3.770 | 3.800 | 3.590 | 3.610 | 235,005 | -0.18(-4.75%) |
Jul 05, 2022 | 3.510 | 3.800 | 3.429 | 3.790 | 321,889 | +0.18(+4.99%) |
Jul 01, 2022 | 3.690 | 3.730 | 3.570 | 3.610 | 200,940 | -0.09(-2.43%) |
Jun 30, 2022 | 3.570 | 3.770 | 3.510 | 3.700 | 306,698 | +0.05(+1.37%) |
Jun 29, 2022 | 3.780 | 3.840 | 3.490 | 3.650 | 449,328 | -0.14(-3.69%) |
Jun 28, 2022 | 4.080 | 4.110 | 3.770 | 3.790 | 281,552 | -0.27(-6.65%) |
Jun 27, 2022 | 4.300 | 4.320 | 4.010 | 4.060 | 348,547 | -0.25(-5.80%) |
Jun 24, 2022 | 4.270 | 4.310 | 4.090 | 4.310 | 619,672 | +0.15(+3.61%) |
Jun 23, 2022 | 4.030 | 4.225 | 4.015 | 4.160 | 573,951 | +0.19(+4.79%) |
Jun 22, 2022 | 3.660 | 3.970 | 3.623 | 3.970 | 599,438 | +0.18(+4.75%) |
Jun 21, 2022 | 3.590 | 3.790 | 3.510 | 3.790 | 581,871 | +0.27(+7.67%) |
Jun 17, 2022 | 3.380 | 3.590 | 3.340 | 3.520 | 1,524,358 | +0.16(+4.76%) |
Jun 16, 2022 | 3.350 | 3.469 | 3.250 | 3.360 | 548,410 | -0.16(-4.55%) |
Jun 15, 2022 | 3.500 | 3.570 | 3.420 | 3.520 | 638,185 | +0.12(+3.53%) |
Jun 14, 2022 | 3.570 | 3.600 | 3.280 | 3.400 | 626,963 | -0.14(-3.95%) |
Jun 13, 2022 | 3.630 | 3.740 | 3.490 | 3.540 | 584,995 | -0.33(-8.53%) |
Jun 10, 2022 | 3.990 | 4.020 | 3.850 | 3.870 | 346,996 | -0.21(-5.15%) |
Jun 09, 2022 | 4.130 | 4.200 | 4.060 | 4.080 | 298,502 | -0.09(-2.16%) |
Jun 08, 2022 | 4.360 | 4.450 | 4.150 | 4.170 | 319,641 | -0.23(-5.23%) |
Jun 07, 2022 | 4.380 | 4.440 | 4.280 | 4.400 | 313,321 | -0.08(-1.79%) |
Jun 06, 2022 | 4.230 | 4.660 | 4.230 | 4.480 | 929,788 | +0.33(+7.95%) |
Jun 03, 2022 | 4.230 | 4.290 | 4.100 | 4.150 | 248,401 | -0.14(-3.26%) |
Jun 02, 2022 | 3.910 | 4.310 | 3.910 | 4.290 | 462,778 | +0.39(+10.00%) |