Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.7580 | 0.8096 | 0.7340 | 0.7523 | 2,160,852 | -0.03(-4.17%) |
Apr 27, 2023 | 0.8027 | 0.8173 | 0.7681 | 0.7850 | 1,671,206 | -0.02(-1.95%) |
Apr 26, 2023 | 0.7762 | 0.8229 | 0.7710 | 0.8006 | 2,372,449 | +0.02(+3.14%) |
Apr 25, 2023 | 0.7850 | 0.8689 | 0.7762 | 0.7762 | 2,664,181 | -0.03(-3.70%) |
Apr 24, 2023 | 0.8708 | 0.8823 | 0.7943 | 0.8060 | 3,207,700 | -0.06(-7.36%) |
Apr 21, 2023 | 0.8600 | 0.8879 | 0.8200 | 0.8700 | 2,627,995 | +0.01(+1.02%) |
Apr 20, 2023 | 0.9300 | 0.9328 | 0.8501 | 0.8612 | 2,694,953 | -0.07(-7.90%) |
Apr 19, 2023 | 0.9300 | 0.9551 | 0.8980 | 0.9351 | 3,869,455 | +0.01(+0.83%) |
Apr 18, 2023 | 0.9800 | 0.9976 | 0.9211 | 0.9274 | 1,780,481 | -0.06(-5.67%) |
Apr 17, 2023 | 0.9300 | 0.9980 | 0.9300 | 0.9831 | 3,144,192 | +0.06(+6.26%) |
Apr 14, 2023 | 1.070 | 1.070 | 0.9102 | 0.9252 | 7,293,166 | -0.10(-10.17%) |
Apr 13, 2023 | 0.9600 | 1.050 | 0.9351 | 1.030 | 2,746,519 | +0.09(+10.16%) |
Apr 12, 2023 | 0.9500 | 1.010 | 0.9321 | 0.9350 | 5,494,902 | +0.00(+0.32%) |
Apr 11, 2023 | 0.8400 | 0.9830 | 0.8400 | 0.9320 | 8,940,318 | +0.09(+10.53%) |
Apr 10, 2023 | 0.7900 | 0.8700 | 0.7600 | 0.8432 | 3,660,720 | +0.05(+6.57%) |
Apr 06, 2023 | 0.7300 | 0.8081 | 0.7150 | 0.7912 | 6,340,211 | +0.06(+8.94%) |
Apr 05, 2023 | 0.7200 | 0.7685 | 0.6870 | 0.7263 | 9,722,763 | +0.05(+7.42%) |
Apr 04, 2023 | 0.7341 | 0.7356 | 0.6651 | 0.6761 | 63,935,088 | -0.06(-7.81%) |
Apr 03, 2023 | 0.7000 | 0.7450 | 0.6710 | 0.7334 | 9,390,726 | +0.03(+4.34%) |
Mar 31, 2023 | 0.6561 | 0.7100 | 0.6200 | 0.7029 | 16,154,180 | +0.07(+10.52%) |
Mar 30, 2023 | 0.6500 | 0.6700 | 0.6031 | 0.6360 | 15,689,754 | -0.09(-12.42%) |
Mar 29, 2023 | 0.7100 | 0.7447 | 0.7100 | 0.7262 | 3,592,486 | +0.02(+2.22%) |
Mar 28, 2023 | 0.7740 | 0.7800 | 0.7100 | 0.7104 | 3,647,606 | -0.06(-7.80%) |
Mar 27, 2023 | 0.7306 | 0.8110 | 0.7301 | 0.7705 | 6,449,526 | +0.05(+7.31%) |
Mar 24, 2023 | 0.7600 | 0.7600 | 0.7070 | 0.7180 | 3,838,944 | -0.03(-3.38%) |
Mar 23, 2023 | 0.8100 | 0.8300 | 0.7403 | 0.7431 | 5,351,174 | -0.05(-5.76%) |
Mar 22, 2023 | 0.8700 | 0.8840 | 0.7800 | 0.7885 | 5,540,593 | -0.09(-9.73%) |
Mar 21, 2023 | 0.9600 | 0.9600 | 0.8601 | 0.8735 | 5,328,702 | -0.06(-6.21%) |
Mar 20, 2023 | 1.010 | 1.010 | 0.9200 | 0.9313 | 8,616,290 | -0.05(-4.98%) |
Mar 17, 2023 | 1.120 | 1.145 | 0.9600 | 0.9801 | 5,897,959 | -0.14(-12.49%) |
Mar 16, 2023 | 1.130 | 1.200 | 1.080 | 1.120 | 2,770,706 | -0.02(-1.75%) |
Mar 15, 2023 | 1.190 | 1.210 | 1.140 | 1.140 | 2,521,391 | -0.06(-5.00%) |
Mar 14, 2023 | 1.240 | 1.250 | 1.150 | 1.200 | 1,979,520 | +0.00(+0.00%) |
Mar 13, 2023 | 1.190 | 1.250 | 1.170 | 1.200 | 3,261,942 | +0.01(+0.84%) |
Mar 10, 2023 | 1.230 | 1.240 | 1.152 | 1.190 | 2,220,232 | -0.03(-2.46%) |
Mar 09, 2023 | 1.270 | 1.325 | 1.210 | 1.220 | 1,635,781 | -0.05(-3.94%) |
Mar 08, 2023 | 1.360 | 1.360 | 1.230 | 1.270 | 1,707,417 | -0.06(-4.51%) |
Mar 07, 2023 | 1.460 | 1.460 | 1.330 | 1.330 | 1,561,387 | -0.11(-7.64%) |
Mar 06, 2023 | 1.570 | 1.590 | 1.410 | 1.440 | 2,547,303 | -0.13(-8.28%) |
Mar 03, 2023 | 1.540 | 1.600 | 1.510 | 1.570 | 3,636,567 | +0.03(+1.95%) |
Mar 02, 2023 | 1.440 | 1.555 | 1.430 | 1.540 | 5,000,959 | +0.03(+1.99%) |
Mar 01, 2023 | 1.420 | 1.575 | 1.405 | 1.510 | 4,386,880 | +0.13(+9.42%) |
Feb 28, 2023 | 1.380 | 1.425 | 1.345 | 1.380 | 2,984,598 | -0.01(-0.72%) |
Feb 27, 2023 | 1.450 | 1.470 | 1.380 | 1.390 | 4,564,017 | -0.10(-6.71%) |
Feb 24, 2023 | 1.770 | 1.810 | 1.460 | 1.490 | 19,501,274 | -1.47(-49.66%) |
Feb 23, 2023 | 3.010 | 3.040 | 2.890 | 2.960 | 1,722,328 | -0.05(-1.66%) |
Feb 22, 2023 | 2.850 | 3.060 | 2.840 | 3.010 | 1,674,539 | +0.18(+6.36%) |
Feb 21, 2023 | 3.030 | 3.080 | 2.830 | 2.830 | 2,472,034 | -0.24(-7.82%) |
Feb 17, 2023 | 3.010 | 3.070 | 2.942 | 3.070 | 1,221,618 | +0.09(+3.02%) |
Feb 16, 2023 | 3.030 | 3.070 | 2.940 | 2.980 | 2,575,880 | -0.13(-4.18%) |
Feb 15, 2023 | 2.990 | 3.110 | 2.965 | 3.110 | 1,666,332 | +0.09(+2.98%) |
Feb 14, 2023 | 3.060 | 3.085 | 2.925 | 3.020 | 1,304,853 | -0.06(-1.95%) |
Feb 13, 2023 | 2.950 | 3.085 | 2.900 | 3.080 | 1,184,288 | +0.15(+5.12%) |
Feb 10, 2023 | 2.940 | 3.030 | 2.870 | 2.930 | 1,317,944 | -0.07(-2.33%) |
Feb 09, 2023 | 3.110 | 3.165 | 2.985 | 3.000 | 1,341,029 | -0.08(-2.60%) |
Feb 08, 2023 | 3.100 | 3.155 | 3.060 | 3.080 | 1,054,233 | -0.07(-2.22%) |
Feb 07, 2023 | 3.080 | 3.190 | 3.035 | 3.150 | 921,382 | +0.06(+1.94%) |
Feb 06, 2023 | 3.060 | 3.160 | 3.030 | 3.090 | 1,240,842 | +0.00(+0.00%) |
Feb 03, 2023 | 2.930 | 3.150 | 2.890 | 3.090 | 1,509,001 | +0.09(+3.00%) |
Feb 02, 2023 | 3.000 | 3.034 | 2.860 | 3.000 | 2,067,488 | +0.05(+1.69%) |
Feb 01, 2023 | 2.740 | 2.960 | 2.700 | 2.950 | 2,186,901 | +0.23(+8.46%) |
Jan 31, 2023 | 2.590 | 2.770 | 2.590 | 2.720 | 2,237,443 | +0.11(+4.21%) |
Jan 30, 2023 | 2.610 | 2.640 | 2.505 | 2.610 | 1,301,993 | +0.00(+0.00%) |
Jan 27, 2023 | 2.420 | 2.625 | 2.405 | 2.610 | 1,789,974 | +0.15(+6.10%) |
Jan 26, 2023 | 2.360 | 2.470 | 2.319 | 2.460 | 1,601,050 | +0.13(+5.58%) |
Jan 25, 2023 | 2.220 | 2.330 | 2.190 | 2.330 | 1,830,058 | +0.06(+2.64%) |
Jan 24, 2023 | 2.240 | 2.345 | 2.200 | 2.270 | 1,510,969 | +0.03(+1.34%) |
Jan 23, 2023 | 2.300 | 2.340 | 2.220 | 2.240 | 935,558 | -0.08(-3.45%) |
Jan 20, 2023 | 2.380 | 2.380 | 2.230 | 2.320 | 1,039,810 | -0.02(-0.85%) |
Jan 19, 2023 | 2.380 | 2.380 | 2.290 | 2.340 | 702,556 | -0.03(-1.27%) |
Jan 18, 2023 | 2.510 | 2.580 | 2.350 | 2.370 | 719,695 | -0.12(-4.82%) |
Jan 17, 2023 | 2.520 | 2.532 | 2.410 | 2.490 | 965,612 | -0.03(-1.19%) |
Jan 13, 2023 | 2.420 | 2.580 | 2.380 | 2.520 | 1,142,482 | +0.11(+4.56%) |
Jan 12, 2023 | 2.320 | 2.430 | 2.270 | 2.410 | 1,757,578 | +0.09(+3.88%) |
Jan 11, 2023 | 2.420 | 2.429 | 2.290 | 2.320 | 1,046,208 | -0.10(-4.13%) |
Jan 10, 2023 | 2.350 | 2.450 | 2.345 | 2.420 | 1,086,633 | +0.06(+2.54%) |
Jan 09, 2023 | 2.480 | 2.480 | 2.340 | 2.360 | 1,222,964 | -0.06(-2.28%) |
Jan 06, 2023 | 2.420 | 2.480 | 2.315 | 2.415 | 1,065,812 | +0.02(+1.05%) |
Jan 05, 2023 | 2.340 | 2.410 | 2.265 | 2.390 | 1,214,035 | +0.05(+2.14%) |
Jan 04, 2023 | 2.250 | 2.360 | 2.190 | 2.340 | 1,716,925 | +0.15(+6.85%) |
Jan 03, 2023 | 2.290 | 2.355 | 2.150 | 2.190 | 1,642,201 | -0.07(-3.10%) |
Dec 30, 2022 | 2.150 | 2.270 | 2.140 | 2.260 | 1,512,528 | +0.06(+2.73%) |
Dec 29, 2022 | 2.120 | 2.240 | 2.115 | 2.200 | 1,722,958 | +0.13(+6.28%) |
Dec 28, 2022 | 2.040 | 2.110 | 2.020 | 2.070 | 1,413,586 | +0.04(+1.97%) |
Dec 27, 2022 | 2.150 | 2.200 | 1.990 | 2.030 | 1,581,252 | -0.12(-5.58%) |
Dec 23, 2022 | 2.330 | 2.330 | 2.130 | 2.150 | 1,361,430 | -0.15(-6.52%) |
Dec 22, 2022 | 2.450 | 2.480 | 2.270 | 2.300 | 936,771 | -0.18(-7.26%) |
Dec 21, 2022 | 2.450 | 2.550 | 2.435 | 2.480 | 1,125,373 | +0.04(+1.64%) |
Dec 20, 2022 | 2.420 | 2.510 | 2.415 | 2.440 | 1,570,449 | +0.00(+0.00%) |
Dec 19, 2022 | 2.650 | 2.700 | 2.410 | 2.440 | 1,163,821 | -0.22(-8.27%) |
Dec 16, 2022 | 2.660 | 2.675 | 2.583 | 2.660 | 3,111,771 | -0.04(-1.48%) |
Dec 15, 2022 | 2.710 | 2.755 | 2.640 | 2.700 | 1,460,192 | -0.04(-1.46%) |
Dec 14, 2022 | 2.780 | 2.790 | 2.700 | 2.740 | 1,138,687 | -0.03(-1.08%) |
Dec 13, 2022 | 2.850 | 2.920 | 2.735 | 2.770 | 1,343,791 | +0.06(+2.21%) |
Dec 12, 2022 | 2.750 | 2.810 | 2.670 | 2.710 | 1,248,539 | -0.09(-3.21%) |
Dec 09, 2022 | 2.870 | 2.915 | 2.790 | 2.800 | 863,699 | -0.10(-3.45%) |
Dec 08, 2022 | 2.930 | 2.990 | 2.823 | 2.900 | 913,819 | -0.01(-0.34%) |
Dec 07, 2022 | 2.930 | 3.005 | 2.885 | 2.910 | 973,528 | +0.00(+0.00%) |
Dec 06, 2022 | 2.870 | 2.970 | 2.850 | 2.910 | 1,316,379 | -0.06(-2.02%) |
Dec 05, 2022 | 3.050 | 3.175 | 2.945 | 2.970 | 2,931,586 | -0.08(-2.62%) |
Dec 02, 2022 | 2.840 | 3.095 | 2.835 | 3.050 | 2,838,939 | +0.17(+5.90%) |
Dec 01, 2022 | 2.800 | 3.015 | 2.730 | 2.880 | 14,783,055 | +0.08(+2.86%) |
Nov 30, 2022 | 2.880 | 2.950 | 2.750 | 2.800 | 5,129,695 | -0.11(-3.78%) |
Nov 29, 2022 | 3.110 | 3.140 | 2.900 | 2.910 | 2,519,643 | -0.19(-6.13%) |
Nov 28, 2022 | 3.220 | 3.255 | 3.080 | 3.100 | 704,609 | -0.14(-4.32%) |
Nov 25, 2022 | 3.270 | 3.300 | 3.230 | 3.240 | 355,135 | -0.04(-1.22%) |
Nov 23, 2022 | 3.400 | 3.485 | 3.280 | 3.280 | 618,845 | -0.15(-4.37%) |
Nov 22, 2022 | 3.370 | 3.440 | 3.260 | 3.430 | 882,804 | +0.07(+2.08%) |
Nov 21, 2022 | 3.430 | 3.495 | 3.310 | 3.360 | 822,039 | -0.13(-3.72%) |
Nov 18, 2022 | 3.510 | 3.510 | 3.320 | 3.490 | 1,269,677 | +0.06(+1.75%) |
Nov 17, 2022 | 3.410 | 3.450 | 3.285 | 3.430 | 932,652 | -0.09(-2.56%) |
Nov 16, 2022 | 3.850 | 3.880 | 3.420 | 3.520 | 2,030,684 | -0.40(-10.20%) |
Nov 15, 2022 | 4.180 | 4.365 | 3.910 | 3.920 | 2,381,643 | -0.16(-3.92%) |
Nov 14, 2022 | 4.300 | 4.300 | 4.030 | 4.080 | 1,149,379 | -0.20(-4.67%) |
Nov 11, 2022 | 3.890 | 4.295 | 3.840 | 4.280 | 1,556,566 | +0.39(+10.03%) |
Nov 10, 2022 | 3.660 | 3.925 | 3.660 | 3.890 | 1,221,266 | +0.31(+8.66%) |
Nov 09, 2022 | 3.760 | 3.785 | 3.580 | 3.580 | 871,049 | -0.21(-5.54%) |
Nov 08, 2022 | 3.820 | 3.835 | 3.713 | 3.790 | 904,725 | -0.01(-0.26%) |
Nov 07, 2022 | 3.830 | 3.845 | 3.700 | 3.800 | 1,106,982 | +0.02(+0.53%) |
Nov 04, 2022 | 3.750 | 3.810 | 3.560 | 3.780 | 1,142,199 | +0.22(+6.18%) |
Nov 03, 2022 | 3.590 | 3.590 | 3.490 | 3.560 | 1,020,227 | -0.08(-2.20%) |
Nov 02, 2022 | 3.790 | 3.830 | 3.620 | 3.640 | 985,487 | -0.17(-4.46%) |
Nov 01, 2022 | 3.850 | 3.910 | 3.790 | 3.810 | 976,774 | +0.05(+1.33%) |
Oct 31, 2022 | 3.710 | 3.875 | 3.690 | 3.760 | 1,329,917 | +0.00(+0.00%) |
Oct 28, 2022 | 3.700 | 3.770 | 3.590 | 3.760 | 1,153,382 | +0.10(+2.73%) |
Oct 27, 2022 | 3.840 | 3.920 | 3.650 | 3.660 | 946,456 | -0.10(-2.66%) |
Oct 26, 2022 | 3.720 | 3.855 | 3.672 | 3.760 | 797,753 | +0.08(+2.17%) |
Oct 25, 2022 | 3.560 | 3.725 | 3.540 | 3.680 | 1,452,223 | +0.11(+3.08%) |
Oct 24, 2022 | 3.470 | 3.580 | 3.390 | 3.570 | 843,534 | +0.08(+2.29%) |
Oct 21, 2022 | 3.380 | 3.495 | 3.250 | 3.490 | 1,376,693 | +0.14(+4.18%) |
Oct 20, 2022 | 3.320 | 3.420 | 3.280 | 3.350 | 1,545,555 | +0.00(+0.00%) |
Oct 19, 2022 | 3.620 | 3.640 | 3.330 | 3.350 | 1,493,876 | -0.30(-8.22%) |
Oct 18, 2022 | 3.650 | 3.770 | 3.620 | 3.650 | 1,416,015 | +0.02(+0.55%) |
Oct 17, 2022 | 3.610 | 3.685 | 3.500 | 3.630 | 2,090,077 | +0.08(+2.25%) |
Oct 14, 2022 | 3.640 | 3.730 | 3.540 | 3.550 | 1,405,256 | -0.07(-1.93%) |
Oct 13, 2022 | 3.470 | 3.750 | 3.420 | 3.620 | 1,944,897 | +0.10(+2.84%) |
Oct 12, 2022 | 3.500 | 3.615 | 3.480 | 3.520 | 1,575,865 | -0.04(-1.12%) |
Oct 11, 2022 | 3.520 | 3.690 | 3.455 | 3.560 | 1,567,488 | +0.01(+0.28%) |
Oct 10, 2022 | 3.520 | 3.620 | 3.475 | 3.550 | 1,642,922 | +0.02(+0.57%) |
Oct 07, 2022 | 3.440 | 3.545 | 3.210 | 3.530 | 4,055,070 | +0.15(+4.44%) |
Oct 06, 2022 | 3.360 | 3.430 | 3.290 | 3.380 | 1,427,264 | +0.02(+0.60%) |
Oct 05, 2022 | 3.280 | 3.375 | 3.225 | 3.360 | 1,440,204 | +0.01(+0.30%) |
Oct 04, 2022 | 3.180 | 3.350 | 3.180 | 3.350 | 1,732,117 | +0.21(+6.69%) |
Oct 03, 2022 | 3.250 | 3.270 | 3.060 | 3.140 | 2,080,907 | -0.06(-1.88%) |
Sep 30, 2022 | 3.060 | 3.360 | 3.055 | 3.200 | 2,149,798 | +0.16(+5.26%) |
Sep 29, 2022 | 3.190 | 3.200 | 2.960 | 3.040 | 2,310,439 | -0.17(-5.30%) |
Sep 28, 2022 | 3.070 | 3.220 | 3.090 | 3.210 | 1,468,638 | +0.16(+5.25%) |
Sep 27, 2022 | 3.100 | 3.170 | 3.000 | 3.050 | 1,603,333 | -0.03(-0.97%) |
Sep 26, 2022 | 3.090 | 3.170 | 3.030 | 3.080 | 1,650,249 | -0.06(-1.91%) |
Sep 23, 2022 | 3.160 | 3.195 | 3.070 | 3.140 | 1,663,633 | -0.08(-2.48%) |
Sep 22, 2022 | 3.280 | 3.300 | 3.120 | 3.220 | 1,380,841 | -0.07(-2.13%) |
Sep 21, 2022 | 3.410 | 3.440 | 3.260 | 3.290 | 1,402,895 | -0.11(-3.24%) |
Sep 20, 2022 | 3.480 | 3.520 | 3.315 | 3.400 | 1,887,297 | -0.15(-4.23%) |
Sep 19, 2022 | 3.420 | 3.565 | 3.390 | 3.550 | 2,553,831 | +0.08(+2.31%) |
Sep 16, 2022 | 3.620 | 3.620 | 3.400 | 3.470 | 4,637,077 | -0.19(-5.19%) |
Sep 15, 2022 | 3.500 | 3.680 | 3.455 | 3.660 | 2,451,916 | +0.11(+3.10%) |
Sep 14, 2022 | 3.480 | 3.560 | 3.410 | 3.550 | 1,488,405 | +0.00(+0.00%) |
Sep 13, 2022 | 3.710 | 3.750 | 3.500 | 3.550 | 1,662,587 | -0.26(-6.82%) |
Sep 12, 2022 | 3.760 | 3.830 | 3.530 | 3.810 | 2,099,888 | +0.07(+1.87%) |
Sep 09, 2022 | 3.790 | 3.845 | 3.700 | 3.740 | 2,470,568 | -0.02(-0.53%) |
Sep 08, 2022 | 3.740 | 3.820 | 3.690 | 3.760 | 1,322,669 | -0.04(-1.05%) |
Sep 07, 2022 | 3.690 | 3.880 | 3.630 | 3.800 | 2,081,488 | +0.04(+1.06%) |
Sep 06, 2022 | 4.000 | 4.020 | 3.740 | 3.760 | 1,838,363 | -0.25(-6.23%) |
Sep 02, 2022 | 4.070 | 4.070 | 3.940 | 4.010 | 1,402,726 | -0.01(-0.25%) |
Sep 01, 2022 | 3.900 | 4.030 | 3.790 | 4.020 | 1,628,674 | +0.08(+2.03%) |
Aug 31, 2022 | 4.070 | 4.105 | 3.940 | 3.940 | 2,420,851 | -0.09(-2.23%) |
Aug 30, 2022 | 4.340 | 4.360 | 4.000 | 4.030 | 2,519,319 | -0.25(-5.84%) |
Aug 29, 2022 | 4.330 | 4.400 | 4.260 | 4.280 | 1,263,177 | -0.10(-2.28%) |
Aug 26, 2022 | 4.760 | 4.760 | 4.375 | 4.380 | 1,239,443 | -0.36(-7.59%) |
Aug 25, 2022 | 4.760 | 4.790 | 4.650 | 4.740 | 1,139,359 | +0.02(+0.42%) |
Aug 24, 2022 | 4.570 | 4.780 | 4.560 | 4.720 | 960,760 | +0.19(+4.19%) |
Aug 23, 2022 | 4.540 | 4.570 | 4.385 | 4.530 | 1,304,414 | -0.01(-0.22%) |
Aug 22, 2022 | 4.540 | 4.650 | 4.495 | 4.540 | 1,102,865 | -0.06(-1.30%) |
Aug 19, 2022 | 4.620 | 4.720 | 4.540 | 4.600 | 1,391,206 | -0.08(-1.71%) |
Aug 18, 2022 | 4.640 | 4.745 | 4.560 | 4.680 | 1,346,054 | -0.04(-0.85%) |
Aug 17, 2022 | 4.600 | 4.790 | 4.584 | 4.720 | 1,438,358 | +0.04(+0.85%) |
Aug 16, 2022 | 4.880 | 4.880 | 4.670 | 4.680 | 1,548,889 | -0.23(-4.68%) |
Aug 15, 2022 | 5.080 | 5.180 | 4.850 | 4.910 | 1,869,594 | -0.23(-4.47%) |
Aug 12, 2022 | 4.940 | 5.150 | 4.940 | 5.140 | 1,689,766 | +0.19(+3.84%) |
Aug 11, 2022 | 4.920 | 5.060 | 4.830 | 4.950 | 1,934,304 | +0.10(+2.06%) |
Aug 10, 2022 | 4.840 | 4.870 | 4.650 | 4.850 | 1,639,504 | +0.14(+2.97%) |
Aug 09, 2022 | 4.850 | 4.920 | 4.700 | 4.710 | 1,877,337 | -0.16(-3.29%) |
Aug 08, 2022 | 4.570 | 4.945 | 4.560 | 4.870 | 3,700,488 | -0.01(-0.20%) |
Aug 05, 2022 | 4.170 | 4.905 | 4.147 | 4.880 | 2,410,066 | +0.46(+10.41%) |
Aug 04, 2022 | 4.430 | 4.545 | 4.320 | 4.420 | 1,962,475 | -0.05(-1.12%) |
Aug 03, 2022 | 4.080 | 4.470 | 4.069 | 4.470 | 3,060,425 | +0.44(+10.92%) |
Aug 02, 2022 | 3.740 | 4.030 | 3.720 | 4.030 | 1,904,594 | +0.26(+6.90%) |
Aug 01, 2022 | 3.910 | 3.940 | 3.770 | 3.770 | 1,772,789 | -0.19(-4.80%) |
Jul 29, 2022 | 4.010 | 4.115 | 3.880 | 3.960 | 2,174,724 | -0.09(-2.22%) |
Jul 28, 2022 | 4.120 | 4.175 | 3.910 | 4.050 | 1,704,247 | -0.07(-1.70%) |
Jul 27, 2022 | 3.980 | 4.120 | 3.870 | 4.120 | 1,909,235 | +0.18(+4.57%) |
Jul 26, 2022 | 3.700 | 3.970 | 3.670 | 3.940 | 1,959,525 | +0.22(+5.91%) |
Jul 25, 2022 | 3.710 | 3.745 | 3.610 | 3.720 | 1,696,026 | +0.04(+1.09%) |
Jul 22, 2022 | 3.940 | 3.950 | 3.620 | 3.680 | 1,884,075 | -0.29(-7.30%) |
Jul 21, 2022 | 4.010 | 4.015 | 3.865 | 3.970 | 1,600,588 | -0.05(-1.24%) |
Jul 20, 2022 | 3.750 | 4.020 | 3.750 | 4.020 | 2,937,098 | +0.26(+6.91%) |
Jul 19, 2022 | 3.560 | 3.800 | 3.560 | 3.760 | 2,979,416 | +0.26(+7.43%) |
Jul 18, 2022 | 3.670 | 3.720 | 3.470 | 3.500 | 3,064,084 | -0.08(-2.23%) |
Jul 15, 2022 | 3.460 | 3.600 | 3.350 | 3.580 | 15,415,941 | +0.17(+4.99%) |
Jul 14, 2022 | 3.520 | 3.530 | 3.235 | 3.410 | 7,608,527 | -0.12(-3.40%) |
Jul 13, 2022 | 3.510 | 3.660 | 3.460 | 3.530 | 2,890,664 | -0.05(-1.40%) |
Jul 12, 2022 | 3.570 | 3.630 | 3.365 | 3.580 | 2,723,121 | +0.05(+1.42%) |
Jul 11, 2022 | 3.820 | 3.890 | 3.520 | 3.530 | 2,460,583 | -0.30(-7.83%) |
Jul 08, 2022 | 3.880 | 3.930 | 3.745 | 3.830 | 2,359,053 | -0.10(-2.54%) |
Jul 07, 2022 | 3.940 | 4.070 | 3.870 | 3.930 | 3,182,054 | +0.03(+0.77%) |
Jul 06, 2022 | 3.910 | 4.060 | 3.875 | 3.900 | 1,718,637 | -0.03(-0.76%) |
Jul 05, 2022 | 3.760 | 3.950 | 3.630 | 3.930 | 2,650,201 | +0.18(+4.80%) |
Jul 01, 2022 | 3.730 | 3.840 | 3.670 | 3.750 | 2,373,456 | -0.05(-1.32%) |
Jun 30, 2022 | 3.930 | 3.930 | 3.740 | 3.800 | 2,748,589 | -0.16(-4.04%) |
Jun 29, 2022 | 4.020 | 4.055 | 3.880 | 3.960 | 4,177,018 | -0.06(-1.49%) |
Jun 28, 2022 | 4.180 | 4.240 | 3.950 | 4.020 | 2,085,735 | -0.18(-4.29%) |
Jun 27, 2022 | 4.100 | 4.260 | 3.930 | 4.200 | 3,238,850 | +0.17(+4.22%) |
Jun 24, 2022 | 4.200 | 4.260 | 3.980 | 4.030 | 24,401,986 | -0.13(-3.12%) |
Jun 23, 2022 | 3.900 | 4.175 | 3.840 | 4.160 | 3,588,876 | +0.32(+8.33%) |
Jun 22, 2022 | 3.610 | 3.950 | 3.580 | 3.840 | 2,564,952 | +0.17(+4.63%) |
Jun 21, 2022 | 3.420 | 3.790 | 3.420 | 3.670 | 4,569,754 | +0.20(+5.76%) |
Jun 17, 2022 | 3.270 | 3.570 | 3.260 | 3.470 | 5,606,883 | +0.23(+7.10%) |
Jun 16, 2022 | 3.270 | 3.310 | 3.110 | 3.240 | 2,144,449 | -0.12(-3.57%) |
Jun 15, 2022 | 3.270 | 3.405 | 3.225 | 3.360 | 2,637,176 | +0.09(+2.75%) |
Jun 14, 2022 | 3.210 | 3.350 | 3.120 | 3.270 | 2,277,303 | +0.10(+3.15%) |
Jun 13, 2022 | 3.230 | 3.250 | 3.020 | 3.170 | 3,024,321 | -0.15(-4.52%) |
Jun 10, 2022 | 3.440 | 3.480 | 3.280 | 3.320 | 1,764,803 | -0.19(-5.41%) |
Jun 09, 2022 | 3.700 | 3.750 | 3.500 | 3.510 | 1,848,131 | -0.21(-5.65%) |
Jun 08, 2022 | 3.640 | 3.830 | 3.609 | 3.720 | 2,009,383 | +0.08(+2.20%) |
Jun 07, 2022 | 3.530 | 3.655 | 3.490 | 3.640 | 2,324,012 | +0.09(+2.54%) |
Jun 06, 2022 | 3.710 | 3.760 | 3.470 | 3.550 | 2,049,243 | -0.08(-2.20%) |
Jun 03, 2022 | 3.650 | 3.770 | 3.580 | 3.630 | 2,285,537 | -0.03(-0.82%) |
Jun 02, 2022 | 3.530 | 3.710 | 3.440 | 3.660 | 2,358,385 | +0.11(+3.10%) |
Jun 01, 2022 | 3.470 | 3.720 | 3.422 | 3.550 | 4,493,178 | +0.07(+2.01%) |
May 31, 2022 | 3.500 | 3.700 | 3.390 | 3.480 | 4,003,806 | -0.06(-1.69%) |
May 27, 2022 | 3.450 | 3.588 | 3.350 | 3.540 | 2,281,840 | +0.08(+2.31%) |
May 26, 2022 | 3.470 | 3.600 | 3.420 | 3.460 | 2,241,349 | +0.00(+0.00%) |
May 25, 2022 | 3.400 | 3.500 | 3.310 | 3.460 | 3,826,727 | +0.07(+2.06%) |
May 24, 2022 | 3.540 | 3.550 | 3.300 | 3.390 | 3,229,805 | -0.18(-5.04%) |
May 23, 2022 | 3.900 | 3.920 | 3.550 | 3.570 | 4,365,929 | -0.31(-7.99%) |
May 20, 2022 | 3.940 | 4.070 | 3.700 | 3.880 | 1,684,625 | -0.03(-0.77%) |
May 19, 2022 | 3.800 | 3.967 | 3.750 | 3.910 | 2,590,376 | +0.11(+2.89%) |
May 18, 2022 | 3.830 | 3.980 | 3.730 | 3.800 | 2,852,105 | -0.14(-3.55%) |
May 17, 2022 | 4.030 | 4.040 | 3.840 | 3.940 | 1,964,867 | +0.06(+1.55%) |
May 16, 2022 | 3.950 | 4.075 | 3.855 | 3.880 | 2,958,468 | -0.11(-2.76%) |
May 13, 2022 | 3.760 | 4.060 | 3.760 | 3.990 | 2,485,695 | +0.26(+6.97%) |
May 12, 2022 | 3.530 | 3.800 | 3.520 | 3.730 | 2,993,599 | +0.14(+3.90%) |
May 11, 2022 | 3.820 | 3.910 | 3.530 | 3.590 | 2,665,900 | -0.28(-7.24%) |
May 10, 2022 | 3.790 | 4.030 | 3.640 | 3.870 | 3,524,615 | +0.16(+4.31%) |
May 09, 2022 | 4.300 | 4.315 | 3.670 | 3.710 | 5,037,510 | -0.64(-14.71%) |
May 06, 2022 | 4.400 | 4.455 | 4.035 | 4.350 | 4,508,527 | -0.09(-2.03%) |
May 05, 2022 | 4.610 | 4.610 | 4.330 | 4.440 | 2,207,438 | -0.22(-4.72%) |
May 04, 2022 | 4.500 | 4.680 | 4.270 | 4.660 | 2,538,431 | +0.15(+3.33%) |
May 03, 2022 | 4.500 | 4.710 | 4.440 | 4.510 | 3,511,467 | +0.01(+0.22%) |