Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.840 | 4.015 | 3.840 | 3.960 | 238,693 | +0.16(+4.21%) |
May 30, 2023 | 3.770 | 3.940 | 3.730 | 3.800 | 241,062 | +0.14(+3.83%) |
May 26, 2023 | 3.780 | 3.805 | 3.585 | 3.660 | 362,277 | -0.10(-2.66%) |
May 25, 2023 | 3.590 | 3.780 | 3.410 | 3.760 | 331,701 | +0.17(+4.74%) |
May 24, 2023 | 3.670 | 3.750 | 3.150 | 3.590 | 883,201 | -0.22(-5.77%) |
May 23, 2023 | 3.220 | 4.090 | 3.200 | 3.810 | 1,000,788 | +0.10(+2.70%) |
May 22, 2023 | 3.760 | 3.810 | 3.610 | 3.710 | 409,055 | -0.03(-0.80%) |
May 19, 2023 | 3.580 | 3.760 | 3.560 | 3.740 | 308,164 | +0.18(+5.06%) |
May 18, 2023 | 3.670 | 3.800 | 3.420 | 3.560 | 547,914 | -0.11(-3.00%) |
May 17, 2023 | 3.740 | 3.820 | 3.610 | 3.670 | 587,695 | -0.04(-1.08%) |
May 16, 2023 | 4.000 | 4.000 | 3.700 | 3.710 | 325,507 | -0.32(-7.94%) |
May 15, 2023 | 3.990 | 4.117 | 3.910 | 4.030 | 192,370 | +0.06(+1.51%) |
May 12, 2023 | 3.900 | 4.000 | 3.890 | 3.970 | 162,911 | +0.10(+2.58%) |
May 11, 2023 | 3.940 | 4.000 | 3.770 | 3.870 | 216,382 | -0.12(-3.01%) |
May 10, 2023 | 4.010 | 4.046 | 3.900 | 3.990 | 164,283 | +0.01(+0.25%) |
May 09, 2023 | 3.940 | 4.000 | 3.840 | 3.980 | 183,686 | +0.00(+0.00%) |
May 08, 2023 | 4.050 | 4.090 | 3.905 | 3.980 | 321,670 | -0.01(-0.25%) |
May 05, 2023 | 3.750 | 4.045 | 3.690 | 3.990 | 352,978 | +0.34(+9.32%) |
May 04, 2023 | 3.760 | 3.760 | 3.430 | 3.650 | 363,088 | -0.10(-2.67%) |
May 03, 2023 | 3.660 | 3.794 | 3.250 | 3.750 | 441,926 | +0.07(+1.90%) |
May 02, 2023 | 3.810 | 3.890 | 3.650 | 3.680 | 276,789 | -0.15(-3.92%) |
May 01, 2023 | 3.990 | 4.000 | 3.755 | 3.830 | 308,760 | -0.16(-4.01%) |
Apr 28, 2023 | 3.830 | 4.110 | 3.830 | 3.990 | 372,836 | +0.14(+3.64%) |
Apr 27, 2023 | 3.840 | 4.090 | 3.750 | 3.850 | 206,468 | +0.02(+0.52%) |
Apr 26, 2023 | 3.950 | 4.020 | 3.660 | 3.830 | 431,361 | -0.13(-3.28%) |
Apr 25, 2023 | 4.040 | 4.190 | 3.730 | 3.960 | 394,392 | -0.06(-1.49%) |
Apr 24, 2023 | 4.300 | 4.340 | 4.001 | 4.020 | 261,484 | -0.30(-6.94%) |
Apr 21, 2023 | 4.440 | 4.510 | 4.260 | 4.320 | 317,103 | -0.06(-1.37%) |
Apr 20, 2023 | 4.320 | 4.430 | 4.250 | 4.380 | 125,314 | +0.05(+1.15%) |
Apr 19, 2023 | 4.270 | 4.370 | 4.250 | 4.330 | 146,832 | +0.06(+1.41%) |
Apr 18, 2023 | 4.500 | 4.675 | 4.260 | 4.270 | 137,379 | -0.21(-4.69%) |
Apr 17, 2023 | 4.460 | 4.700 | 4.430 | 4.480 | 132,606 | -0.01(-0.22%) |
Apr 14, 2023 | 4.670 | 4.690 | 4.460 | 4.490 | 183,581 | -0.14(-3.02%) |
Apr 13, 2023 | 4.690 | 4.697 | 4.520 | 4.630 | 143,847 | -0.02(-0.43%) |
Apr 12, 2023 | 4.720 | 4.790 | 4.620 | 4.650 | 207,654 | -0.04(-0.85%) |
Apr 11, 2023 | 4.600 | 4.750 | 4.545 | 4.690 | 276,589 | +0.08(+1.74%) |
Apr 10, 2023 | 4.490 | 4.660 | 4.311 | 4.610 | 312,941 | +0.19(+4.30%) |
Apr 06, 2023 | 4.430 | 4.470 | 4.350 | 4.420 | 147,298 | -0.01(-0.23%) |
Apr 05, 2023 | 4.430 | 4.610 | 4.350 | 4.430 | 197,928 | -0.02(-0.45%) |
Apr 04, 2023 | 4.610 | 4.617 | 4.375 | 4.450 | 242,916 | -0.18(-3.89%) |
Apr 03, 2023 | 4.360 | 4.750 | 4.360 | 4.630 | 439,444 | +0.30(+6.93%) |
Mar 31, 2023 | 4.120 | 4.420 | 4.120 | 4.330 | 337,165 | +0.20(+4.84%) |
Mar 30, 2023 | 4.340 | 4.550 | 4.060 | 4.130 | 379,836 | -0.22(-5.06%) |
Mar 29, 2023 | 4.030 | 4.500 | 3.940 | 4.350 | 453,463 | +0.34(+8.48%) |
Mar 28, 2023 | 3.750 | 4.110 | 3.750 | 4.010 | 516,918 | +0.27(+7.22%) |
Mar 27, 2023 | 3.620 | 3.810 | 3.620 | 3.740 | 537,544 | +0.16(+4.47%) |
Mar 24, 2023 | 3.710 | 3.755 | 3.450 | 3.580 | 539,889 | -0.19(-5.04%) |
Mar 23, 2023 | 3.800 | 3.861 | 3.530 | 3.770 | 664,996 | -0.03(-0.79%) |
Mar 22, 2023 | 4.210 | 4.210 | 3.735 | 3.800 | 697,371 | -0.44(-10.38%) |
Mar 21, 2023 | 4.180 | 4.305 | 3.990 | 4.240 | 418,421 | +0.06(+1.44%) |
Mar 20, 2023 | 4.000 | 4.230 | 3.920 | 4.180 | 312,147 | +0.18(+4.50%) |
Mar 17, 2023 | 4.050 | 4.170 | 3.920 | 4.000 | 434,674 | -0.09(-2.20%) |
Mar 16, 2023 | 3.940 | 4.210 | 3.830 | 4.090 | 250,366 | +0.10(+2.51%) |
Mar 15, 2023 | 4.190 | 4.190 | 3.760 | 3.990 | 901,328 | -0.19(-4.55%) |
Mar 14, 2023 | 4.110 | 4.410 | 4.020 | 4.180 | 516,312 | +0.16(+3.98%) |
Mar 13, 2023 | 4.000 | 4.115 | 3.940 | 4.020 | 255,475 | +0.02(+0.50%) |
Mar 10, 2023 | 4.240 | 4.260 | 3.810 | 4.000 | 574,644 | -0.25(-5.99%) |
Mar 09, 2023 | 4.250 | 4.272 | 4.060 | 4.255 | 341,798 | +0.01(+0.35%) |
Mar 08, 2023 | 4.220 | 4.330 | 4.060 | 4.240 | 298,675 | +0.02(+0.47%) |
Mar 07, 2023 | 4.210 | 4.270 | 4.150 | 4.220 | 152,535 | +0.02(+0.48%) |
Mar 06, 2023 | 4.200 | 4.230 | 4.030 | 4.200 | 329,250 | -0.02(-0.47%) |
Mar 03, 2023 | 4.140 | 4.310 | 4.070 | 4.220 | 181,429 | +0.12(+2.93%) |
Mar 02, 2023 | 4.080 | 4.180 | 4.050 | 4.100 | 300,050 | -0.10(-2.38%) |
Mar 01, 2023 | 4.190 | 4.390 | 4.110 | 4.200 | 541,028 | +0.00(+0.00%) |
Feb 28, 2023 | 4.270 | 4.550 | 4.080 | 4.200 | 520,805 | -0.05(-1.18%) |
Feb 27, 2023 | 4.250 | 4.317 | 4.195 | 4.250 | 392,669 | +0.00(+0.00%) |
Feb 24, 2023 | 4.230 | 4.340 | 4.130 | 4.250 | 532,878 | +0.00(+0.00%) |
Feb 23, 2023 | 4.300 | 4.400 | 4.150 | 4.250 | 279,275 | -0.05(-1.16%) |
Feb 22, 2023 | 4.310 | 4.360 | 4.120 | 4.300 | 371,490 | -0.02(-0.46%) |
Feb 21, 2023 | 4.740 | 4.740 | 4.250 | 4.320 | 427,531 | -0.43(-9.05%) |
Feb 17, 2023 | 4.630 | 4.780 | 4.490 | 4.750 | 290,655 | +0.11(+2.37%) |
Feb 16, 2023 | 4.030 | 4.740 | 4.010 | 4.640 | 496,938 | +0.29(+6.67%) |
Feb 15, 2023 | 4.240 | 4.435 | 4.050 | 4.350 | 575,652 | +0.10(+2.35%) |
Feb 14, 2023 | 4.170 | 4.410 | 4.040 | 4.250 | 377,690 | +0.06(+1.43%) |
Feb 13, 2023 | 4.400 | 4.630 | 4.153 | 4.190 | 358,349 | -0.16(-3.68%) |
Feb 10, 2023 | 4.730 | 4.770 | 4.330 | 4.350 | 589,273 | -0.42(-8.81%) |
Feb 09, 2023 | 4.830 | 4.910 | 4.660 | 4.770 | 261,151 | +0.03(+0.63%) |
Feb 08, 2023 | 5.250 | 5.260 | 4.735 | 4.740 | 366,511 | -0.52(-9.89%) |
Feb 07, 2023 | 5.050 | 5.330 | 4.920 | 5.260 | 297,592 | +0.19(+3.75%) |
Feb 06, 2023 | 5.160 | 5.310 | 5.030 | 5.070 | 225,564 | -0.08(-1.55%) |
Feb 03, 2023 | 5.190 | 5.330 | 5.050 | 5.150 | 337,960 | -0.05(-0.96%) |
Feb 02, 2023 | 5.000 | 5.510 | 4.940 | 5.200 | 541,734 | +0.09(+1.76%) |
Feb 01, 2023 | 5.180 | 5.255 | 4.870 | 5.110 | 516,494 | +0.18(+3.65%) |
Jan 31, 2023 | 4.630 | 5.080 | 4.630 | 4.930 | 478,496 | +0.45(+10.04%) |
Jan 30, 2023 | 4.320 | 4.580 | 4.220 | 4.480 | 646,003 | +0.17(+3.94%) |
Jan 27, 2023 | 4.470 | 4.570 | 4.290 | 4.310 | 267,740 | -0.16(-3.58%) |
Jan 26, 2023 | 4.580 | 4.640 | 4.360 | 4.470 | 290,638 | -0.10(-2.19%) |
Jan 25, 2023 | 4.490 | 4.650 | 4.320 | 4.570 | 422,606 | +0.02(+0.44%) |
Jan 24, 2023 | 4.680 | 4.765 | 4.530 | 4.550 | 420,303 | -0.16(-3.40%) |
Jan 23, 2023 | 4.770 | 4.790 | 4.560 | 4.710 | 319,152 | -0.05(-1.05%) |
Jan 20, 2023 | 4.500 | 4.837 | 4.220 | 4.760 | 709,537 | +0.30(+6.73%) |
Jan 19, 2023 | 4.760 | 4.840 | 4.400 | 4.460 | 551,434 | -0.35(-7.28%) |
Jan 18, 2023 | 5.500 | 5.560 | 4.775 | 4.810 | 591,497 | -0.56(-10.43%) |
Jan 17, 2023 | 5.520 | 5.670 | 5.190 | 5.370 | 726,416 | -0.09(-1.65%) |
Jan 13, 2023 | 5.170 | 5.695 | 5.130 | 5.460 | 664,570 | +0.21(+4.00%) |
Jan 12, 2023 | 5.280 | 5.350 | 4.990 | 5.250 | 1,203,710 | -0.01(-0.19%) |
Jan 11, 2023 | 5.430 | 5.480 | 5.180 | 5.260 | 348,797 | -0.21(-3.84%) |
Jan 10, 2023 | 5.460 | 5.565 | 5.330 | 5.470 | 286,608 | +0.00(+0.00%) |
Jan 09, 2023 | 5.700 | 5.770 | 5.470 | 5.470 | 372,882 | -0.32(-5.53%) |
Jan 06, 2023 | 6.340 | 6.370 | 5.770 | 5.790 | 305,121 | -0.42(-6.76%) |
Jan 05, 2023 | 6.270 | 6.330 | 6.060 | 6.210 | 252,559 | -0.09(-1.43%) |
Jan 04, 2023 | 6.210 | 6.360 | 5.920 | 6.300 | 392,104 | +0.10(+1.61%) |
Jan 03, 2023 | 7.050 | 7.120 | 6.100 | 6.200 | 515,273 | -0.80(-11.43%) |
Dec 30, 2022 | 6.980 | 7.090 | 6.770 | 7.000 | 762,892 | +0.00(+0.00%) |
Dec 29, 2022 | 6.590 | 7.050 | 6.480 | 7.000 | 629,634 | +0.48(+7.36%) |
Dec 28, 2022 | 6.110 | 6.584 | 6.030 | 6.520 | 402,079 | +0.41(+6.71%) |
Dec 27, 2022 | 6.530 | 6.630 | 5.930 | 6.110 | 449,634 | -0.40(-6.14%) |
Dec 23, 2022 | 6.270 | 6.650 | 6.240 | 6.510 | 676,364 | +0.10(+1.56%) |
Dec 22, 2022 | 6.180 | 6.720 | 5.900 | 6.410 | 635,627 | +0.36(+5.95%) |
Dec 21, 2022 | 5.240 | 6.240 | 5.190 | 6.050 | 829,049 | +0.81(+15.46%) |
Dec 20, 2022 | 5.270 | 5.409 | 4.870 | 5.240 | 921,889 | +0.01(+0.19%) |
Dec 19, 2022 | 5.190 | 5.360 | 4.810 | 5.230 | 883,371 | +0.04(+0.77%) |
Dec 16, 2022 | 5.310 | 5.820 | 5.000 | 5.190 | 3,362,879 | -0.20(-3.71%) |
Dec 15, 2022 | 6.000 | 6.110 | 5.370 | 5.390 | 1,109,372 | -0.63(-10.47%) |
Dec 14, 2022 | 4.850 | 6.750 | 4.790 | 6.020 | 5,809,716 | +1.23(+25.68%) |
Dec 13, 2022 | 4.300 | 5.090 | 4.060 | 4.790 | 7,204,610 | +1.18(+32.69%) |
Dec 12, 2022 | 3.910 | 3.950 | 3.530 | 3.610 | 1,395,538 | -0.28(-7.20%) |
Dec 09, 2022 | 3.870 | 3.950 | 3.670 | 3.890 | 494,620 | -0.01(-0.26%) |
Dec 08, 2022 | 3.940 | 3.970 | 3.730 | 3.900 | 579,888 | -0.10(-2.50%) |
Dec 07, 2022 | 4.400 | 4.400 | 3.950 | 4.000 | 200,352 | -0.39(-8.88%) |
Dec 06, 2022 | 4.340 | 4.410 | 4.090 | 4.390 | 672,661 | +0.14(+3.29%) |
Dec 05, 2022 | 4.170 | 4.310 | 4.060 | 4.250 | 187,638 | +0.05(+1.19%) |
Dec 02, 2022 | 4.420 | 4.420 | 4.090 | 4.200 | 332,885 | -0.15(-3.45%) |
Dec 01, 2022 | 4.200 | 4.430 | 4.155 | 4.350 | 495,687 | +0.11(+2.59%) |
Nov 30, 2022 | 4.010 | 4.350 | 3.935 | 4.240 | 218,907 | +0.15(+3.67%) |
Nov 29, 2022 | 4.470 | 4.530 | 4.050 | 4.090 | 146,094 | -0.38(-8.50%) |
Nov 28, 2022 | 4.150 | 4.643 | 3.840 | 4.470 | 336,635 | +0.23(+5.42%) |
Nov 25, 2022 | 4.230 | 4.340 | 4.202 | 4.240 | 114,654 | +0.03(+0.71%) |
Nov 23, 2022 | 4.100 | 4.350 | 4.085 | 4.210 | 494,562 | +0.11(+2.68%) |
Nov 22, 2022 | 3.980 | 4.175 | 3.980 | 4.100 | 117,339 | +0.11(+2.76%) |
Nov 21, 2022 | 3.910 | 4.140 | 3.820 | 3.990 | 160,802 | -0.01(-0.25%) |
Nov 18, 2022 | 3.780 | 4.250 | 3.620 | 4.000 | 381,202 | +0.24(+6.38%) |
Nov 17, 2022 | 3.250 | 3.810 | 3.180 | 3.760 | 394,917 | +0.43(+12.91%) |
Nov 16, 2022 | 3.200 | 3.365 | 3.040 | 3.330 | 269,200 | +0.15(+4.72%) |
Nov 15, 2022 | 3.450 | 3.700 | 3.160 | 3.180 | 368,192 | -0.22(-6.47%) |
Nov 14, 2022 | 3.570 | 3.940 | 3.350 | 3.400 | 928,655 | -0.24(-6.59%) |
Nov 11, 2022 | 4.190 | 4.460 | 3.540 | 3.640 | 589,606 | -0.53(-12.71%) |
Nov 10, 2022 | 3.750 | 4.460 | 3.450 | 4.170 | 545,022 | +0.23(+5.84%) |
Nov 09, 2022 | 4.550 | 4.550 | 3.940 | 3.940 | 385,748 | -0.69(-14.90%) |
Nov 08, 2022 | 4.370 | 4.650 | 4.370 | 4.630 | 119,040 | +0.24(+5.47%) |
Nov 07, 2022 | 4.520 | 4.820 | 4.330 | 4.390 | 1,049,717 | -0.13(-2.88%) |
Nov 04, 2022 | 4.860 | 4.860 | 4.380 | 4.520 | 171,013 | -0.25(-5.24%) |
Nov 03, 2022 | 4.770 | 5.000 | 4.685 | 4.770 | 172,128 | -0.07(-1.45%) |
Nov 02, 2022 | 4.750 | 4.840 | 136,683 | +0.03(+0.62%) | ||
Nov 01, 2022 | 4.820 | 4.980 | 4.670 | 4.810 | 74,888 | +0.02(+0.42%) |
Oct 31, 2022 | 4.530 | 5.020 | 4.530 | 4.790 | 404,932 | +0.27(+5.97%) |
Oct 28, 2022 | 4.380 | 4.590 | 4.330 | 4.520 | 77,862 | +0.15(+3.43%) |
Oct 27, 2022 | 4.620 | 4.620 | 4.350 | 4.370 | 87,103 | -0.22(-4.79%) |
Oct 26, 2022 | 4.510 | 4.915 | 4.510 | 4.590 | 210,600 | +0.03(+0.66%) |
Oct 25, 2022 | 4.250 | 4.620 | 4.147 | 4.560 | 321,516 | +0.31(+7.29%) |
Oct 24, 2022 | 4.640 | 4.740 | 4.220 | 4.250 | 330,938 | -0.44(-9.38%) |
Oct 21, 2022 | 4.860 | 4.950 | 4.510 | 4.690 | 293,466 | -0.23(-4.67%) |
Oct 20, 2022 | 5.190 | 5.245 | 4.710 | 4.920 | 475,617 | -0.27(-5.20%) |
Oct 19, 2022 | 4.970 | 5.300 | 4.900 | 5.190 | 488,671 | +0.15(+2.98%) |
Oct 18, 2022 | 4.590 | 5.190 | 4.590 | 5.040 | 394,682 | +0.45(+9.80%) |
Oct 17, 2022 | 5.220 | 5.310 | 4.050 | 4.590 | 989,857 | -0.61(-11.73%) |
Oct 14, 2022 | 4.600 | 5.280 | 4.500 | 5.200 | 1,189,550 | +0.63(+13.79%) |
Oct 13, 2022 | 4.370 | 4.630 | 4.290 | 4.570 | 206,822 | +0.00(+0.00%) |
Oct 12, 2022 | 4.460 | 4.730 | 4.370 | 4.570 | 230,433 | +0.10(+2.24%) |
Oct 11, 2022 | 4.440 | 4.550 | 4.060 | 4.470 | 324,260 | +0.04(+0.90%) |
Oct 10, 2022 | 4.140 | 4.520 | 4.000 | 4.430 | 729,261 | +0.35(+8.58%) |
Oct 07, 2022 | 3.660 | 4.250 | 3.660 | 4.080 | 638,489 | +0.34(+9.09%) |
Oct 06, 2022 | 3.610 | 3.795 | 3.510 | 3.740 | 417,978 | +0.08(+2.19%) |
Oct 05, 2022 | 3.670 | 3.710 | 3.550 | 3.660 | 165,338 | -0.09(-2.40%) |
Oct 04, 2022 | 3.640 | 3.770 | 3.352 | 3.750 | 207,657 | +0.21(+5.93%) |
Oct 03, 2022 | 3.560 | 3.750 | 3.470 | 3.540 | 183,595 | -0.07(-1.94%) |
Sep 30, 2022 | 3.500 | 3.710 | 3.440 | 3.610 | 93,381 | +0.07(+1.98%) |
Sep 29, 2022 | 3.790 | 3.870 | 3.440 | 3.540 | 120,756 | -0.24(-6.35%) |
Sep 28, 2022 | 3.660 | 4.130 | 3.750 | 3.780 | 411,121 | +0.13(+3.56%) |
Sep 27, 2022 | 3.760 | 3.760 | 3.500 | 3.650 | 293,554 | -0.10(-2.67%) |
Sep 26, 2022 | 3.850 | 3.980 | 3.560 | 3.750 | 457,154 | -0.16(-4.09%) |
Sep 23, 2022 | 3.660 | 3.980 | 3.610 | 3.910 | 441,479 | -0.01(-0.26%) |
Sep 22, 2022 | 3.610 | 3.995 | 3.500 | 3.920 | 475,933 | +0.28(+7.69%) |
Sep 21, 2022 | 3.610 | 3.780 | 3.400 | 3.640 | 232,101 | -0.03(-0.82%) |
Sep 20, 2022 | 3.450 | 3.680 | 3.130 | 3.670 | 428,452 | +0.28(+8.26%) |
Sep 19, 2022 | 3.220 | 3.450 | 3.130 | 3.390 | 348,242 | +0.17(+5.28%) |
Sep 16, 2022 | 3.360 | 3.540 | 3.050 | 3.220 | 820,142 | -0.14(-4.17%) |
Sep 15, 2022 | 3.490 | 3.630 | 3.344 | 3.360 | 129,925 | -0.16(-4.55%) |
Sep 14, 2022 | 3.430 | 3.640 | 3.371 | 3.520 | 150,867 | +0.08(+2.33%) |
Sep 13, 2022 | 3.400 | 3.590 | 3.345 | 3.440 | 222,077 | +0.01(+0.29%) |
Sep 12, 2022 | 3.260 | 3.560 | 3.210 | 3.430 | 183,655 | +0.20(+6.19%) |
Sep 09, 2022 | 3.060 | 3.280 | 3.030 | 3.230 | 136,380 | +0.22(+7.31%) |
Sep 08, 2022 | 3.010 | 3.090 | 2.890 | 3.010 | 104,898 | -0.07(-2.27%) |
Sep 07, 2022 | 2.870 | 3.130 | 2.810 | 3.080 | 211,151 | +0.17(+5.84%) |
Sep 06, 2022 | 2.830 | 3.110 | 2.800 | 2.910 | 187,148 | +0.06(+2.11%) |
Sep 02, 2022 | 2.990 | 3.020 | 2.840 | 2.850 | 71,925 | -0.09(-3.06%) |
Sep 01, 2022 | 2.910 | 3.000 | 2.560 | 2.940 | 111,729 | -0.03(-1.01%) |
Aug 31, 2022 | 2.880 | 3.020 | 2.870 | 2.970 | 104,863 | +0.14(+4.95%) |
Aug 30, 2022 | 2.980 | 2.980 | 2.680 | 2.830 | 115,004 | -0.17(-5.67%) |
Aug 29, 2022 | 3.130 | 3.160 | 2.960 | 3.000 | 308,491 | -0.16(-5.06%) |
Aug 26, 2022 | 3.470 | 3.470 | 3.100 | 3.160 | 101,758 | -0.32(-9.20%) |
Aug 25, 2022 | 3.510 | 3.627 | 3.410 | 3.480 | 232,629 | -0.02(-0.57%) |
Aug 24, 2022 | 3.530 | 3.530 | 3.385 | 3.500 | 92,314 | -0.01(-0.28%) |
Aug 23, 2022 | 3.300 | 3.520 | 3.280 | 3.510 | 122,696 | +0.17(+5.09%) |
Aug 22, 2022 | 3.370 | 3.460 | 3.300 | 3.340 | 105,531 | -0.12(-3.47%) |
Aug 19, 2022 | 3.460 | 3.500 | 3.230 | 3.460 | 270,148 | -0.04(-1.14%) |
Aug 18, 2022 | 3.430 | 3.580 | 3.333 | 3.500 | 166,172 | +0.03(+0.86%) |
Aug 17, 2022 | 3.610 | 3.740 | 3.330 | 3.470 | 209,514 | -0.23(-6.22%) |
Aug 16, 2022 | 3.450 | 3.900 | 3.450 | 3.700 | 346,958 | +0.20(+5.71%) |
Aug 15, 2022 | 3.420 | 3.530 | 3.230 | 3.500 | 302,977 | +0.00(+0.00%) |
Aug 12, 2022 | 3.130 | 3.804 | 2.930 | 3.500 | 1,181,153 | +0.52(+17.45%) |
Aug 11, 2022 | 2.520 | 4.640 | 2.520 | 2.980 | 6,480,973 | +0.43(+16.86%) |
Aug 10, 2022 | 2.520 | 2.550 | 2.405 | 2.550 | 154,401 | +0.10(+4.08%) |
Aug 09, 2022 | 2.460 | 2.530 | 2.380 | 2.450 | 166,873 | +0.00(+0.00%) |
Aug 08, 2022 | 2.440 | 2.520 | 2.400 | 2.450 | 357,100 | +0.07(+2.94%) |
Aug 05, 2022 | 2.400 | 2.540 | 2.350 | 2.380 | 344,859 | -0.03(-1.24%) |
Aug 04, 2022 | 2.510 | 2.540 | 2.380 | 2.410 | 321,263 | -0.06(-2.43%) |
Aug 03, 2022 | 2.390 | 2.575 | 2.390 | 2.470 | 220,152 | +0.10(+4.22%) |
Aug 02, 2022 | 2.380 | 2.540 | 2.320 | 2.370 | 344,073 | -0.02(-0.84%) |
Aug 01, 2022 | 2.520 | 2.600 | 2.370 | 2.390 | 257,087 | -0.15(-5.91%) |
Jul 29, 2022 | 2.710 | 2.740 | 2.515 | 2.540 | 216,026 | -0.16(-5.93%) |
Jul 28, 2022 | 2.830 | 2.840 | 2.660 | 2.700 | 249,403 | -0.16(-5.59%) |
Jul 27, 2022 | 2.670 | 2.880 | 2.600 | 2.860 | 244,861 | +0.16(+5.93%) |
Jul 26, 2022 | 2.790 | 2.840 | 2.700 | 2.700 | 274,189 | -0.13(-4.59%) |
Jul 25, 2022 | 3.510 | 3.510 | 2.830 | 2.830 | 611,485 | -0.66(-18.91%) |
Jul 22, 2022 | 3.740 | 3.740 | 3.446 | 3.490 | 199,614 | -0.25(-6.68%) |
Jul 21, 2022 | 3.750 | 3.770 | 3.630 | 3.740 | 143,181 | +0.01(+0.27%) |
Jul 20, 2022 | 3.840 | 3.930 | 3.510 | 3.730 | 321,945 | -0.10(-2.61%) |
Jul 19, 2022 | 3.950 | 3.952 | 3.750 | 3.830 | 125,854 | -0.07(-1.79%) |
Jul 18, 2022 | 3.800 | 3.980 | 3.764 | 3.900 | 197,143 | +0.11(+2.90%) |
Jul 15, 2022 | 4.110 | 4.240 | 3.660 | 3.790 | 580,970 | -0.32(-7.79%) |
Jul 14, 2022 | 3.940 | 4.330 | 3.930 | 4.110 | 458,111 | +0.05(+1.23%) |
Jul 13, 2022 | 4.180 | 4.330 | 3.990 | 4.060 | 303,958 | -0.22(-5.14%) |
Jul 12, 2022 | 3.960 | 4.300 | 3.900 | 4.280 | 280,106 | +0.30(+7.54%) |
Jul 11, 2022 | 4.130 | 4.240 | 3.810 | 3.980 | 356,346 | -0.20(-4.78%) |
Jul 08, 2022 | 4.080 | 4.320 | 3.910 | 4.180 | 655,238 | +0.10(+2.45%) |
Jul 07, 2022 | 3.600 | 4.140 | 3.520 | 4.080 | 1,891,010 | +0.50(+14.13%) |
Jul 06, 2022 | 3.190 | 3.710 | 2.950 | 3.575 | 804,443 | +0.44(+13.85%) |
Jul 05, 2022 | 3.030 | 3.200 | 2.800 | 3.140 | 551,356 | -0.04(-1.26%) |
Jul 01, 2022 | 3.270 | 3.580 | 3.140 | 3.180 | 697,020 | -0.07(-2.15%) |
Jun 30, 2022 | 2.820 | 3.572 | 2.780 | 3.250 | 1,456,774 | +0.35(+12.07%) |
Jun 29, 2022 | 2.540 | 2.920 | 2.400 | 2.900 | 567,086 | +0.36(+14.17%) |
Jun 28, 2022 | 2.680 | 2.750 | 2.520 | 2.540 | 282,238 | -0.12(-4.51%) |
Jun 27, 2022 | 2.810 | 2.850 | 2.650 | 2.660 | 483,843 | -0.16(-5.67%) |
Jun 24, 2022 | 2.430 | 2.850 | 2.380 | 2.820 | 5,423,305 | +0.42(+17.50%) |
Jun 23, 2022 | 2.260 | 2.400 | 2.180 | 2.400 | 468,785 | +0.10(+4.35%) |
Jun 22, 2022 | 2.190 | 2.790 | 2.160 | 2.300 | 1,659,650 | +0.24(+11.65%) |
Jun 21, 2022 | 2.010 | 2.090 | 1.900 | 2.060 | 472,572 | +0.09(+4.57%) |
Jun 17, 2022 | 1.910 | 2.090 | 1.870 | 1.970 | 469,720 | +0.06(+3.14%) |
Jun 16, 2022 | 2.120 | 2.180 | 1.870 | 1.910 | 918,982 | -0.28(-12.79%) |
Jun 15, 2022 | 1.900 | 2.220 | 1.880 | 2.190 | 474,733 | +0.28(+14.66%) |
Jun 14, 2022 | 2.090 | 2.090 | 1.900 | 1.910 | 633,225 | -0.09(-4.50%) |
Jun 13, 2022 | 2.050 | 2.070 | 1.860 | 2.000 | 348,303 | -0.15(-6.98%) |
Jun 10, 2022 | 2.230 | 2.250 | 2.070 | 2.150 | 131,976 | -0.16(-6.93%) |
Jun 09, 2022 | 2.150 | 2.425 | 2.120 | 2.310 | 265,874 | +0.16(+7.44%) |
Jun 08, 2022 | 2.200 | 2.400 | 2.080 | 2.150 | 281,905 | -0.12(-5.29%) |
Jun 07, 2022 | 1.890 | 2.300 | 1.880 | 2.270 | 566,999 | +0.39(+20.74%) |
Jun 06, 2022 | 1.630 | 1.900 | 1.610 | 1.880 | 758,210 | +0.30(+18.99%) |
Jun 03, 2022 | 1.320 | 1.650 | 1.320 | 1.580 | 218,509 | +0.25(+18.80%) |
Jun 02, 2022 | 1.260 | 1.380 | 1.250 | 1.330 | 142,759 | +0.05(+3.91%) |