Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 1.610 | 1.610 | 1.520 | 1.560 | 18,677,526 | -0.05(-3.11%) |
Jun 29, 2023 | 1.580 | 1.640 | 1.570 | 1.610 | 12,171,928 | +0.03(+1.90%) |
Jun 28, 2023 | 1.590 | 1.600 | 1.540 | 1.580 | 10,674,589 | -0.02(-1.25%) |
Jun 27, 2023 | 1.580 | 1.620 | 1.550 | 1.600 | 9,531,138 | +0.02(+1.27%) |
Jun 26, 2023 | 1.510 | 1.595 | 1.510 | 1.580 | 11,059,422 | +0.06(+3.95%) |
Jun 23, 2023 | 1.580 | 1.590 | 1.510 | 1.520 | 16,316,524 | -0.09(-5.59%) |
Jun 22, 2023 | 1.560 | 1.610 | 1.520 | 1.610 | 10,886,020 | +0.03(+1.90%) |
Jun 21, 2023 | 1.540 | 1.630 | 1.500 | 1.580 | 21,866,036 | +0.03(+1.94%) |
Jun 20, 2023 | 1.580 | 1.590 | 1.520 | 1.550 | 13,009,054 | -0.01(-0.64%) |
Jun 16, 2023 | 1.620 | 1.625 | 1.560 | 1.560 | 17,963,692 | -0.05(-3.11%) |
Jun 15, 2023 | 1.650 | 1.660 | 1.600 | 1.610 | 19,199,656 | -0.03(-1.83%) |
Jun 14, 2023 | 1.720 | 1.720 | 1.600 | 1.640 | 15,554,467 | -0.07(-4.09%) |
Jun 13, 2023 | 1.700 | 1.745 | 1.670 | 1.710 | 14,769,808 | +0.04(+2.40%) |
Jun 12, 2023 | 1.600 | 1.670 | 1.560 | 1.670 | 18,853,934 | +0.08(+5.03%) |
Jun 09, 2023 | 1.680 | 1.680 | 1.580 | 1.590 | 21,266,582 | -0.08(-4.79%) |
Jun 08, 2023 | 1.730 | 1.730 | 1.650 | 1.670 | 23,565,030 | -0.06(-3.47%) |
Jun 07, 2023 | 1.790 | 1.830 | 1.700 | 1.730 | 20,934,780 | -0.04(-2.26%) |
Jun 06, 2023 | 1.690 | 1.790 | 1.660 | 1.770 | 15,207,321 | +0.08(+4.73%) |
Jun 05, 2023 | 1.750 | 1.750 | 1.640 | 1.690 | 15,630,252 | -0.03(-1.74%) |
Jun 02, 2023 | 1.750 | 1.810 | 1.710 | 1.720 | 21,272,932 | +0.02(+1.18%) |
Jun 01, 2023 | 1.680 | 1.780 | 1.630 | 1.700 | 26,069,632 | +0.03(+1.80%) |
May 31, 2023 | 1.820 | 1.820 | 1.660 | 1.670 | 29,222,122 | -0.16(-8.74%) |
May 30, 2023 | 1.930 | 1.930 | 1.780 | 1.830 | 27,947,140 | -0.03(-1.61%) |
May 26, 2023 | 1.830 | 1.900 | 1.820 | 1.860 | 51,347,212 | -0.50(-21.19%) |
May 25, 2023 | 2.440 | 2.440 | 2.320 | 2.360 | 12,070,733 | -0.06(-2.48%) |
May 24, 2023 | 2.450 | 2.450 | 2.360 | 2.420 | 6,059,945 | -0.03(-1.22%) |
May 23, 2023 | 2.510 | 2.590 | 2.430 | 2.450 | 6,350,002 | -0.08(-3.16%) |
May 22, 2023 | 2.410 | 2.635 | 2.410 | 2.530 | 12,669,519 | +0.12(+4.98%) |
May 19, 2023 | 2.430 | 2.500 | 2.400 | 2.410 | 6,558,631 | -0.03(-1.23%) |
May 18, 2023 | 2.400 | 2.500 | 2.400 | 2.440 | 7,268,748 | +0.03(+1.24%) |
May 17, 2023 | 2.380 | 2.450 | 2.320 | 2.410 | 8,863,602 | +0.06(+2.55%) |
May 16, 2023 | 2.420 | 2.440 | 2.340 | 2.350 | 6,860,462 | -0.08(-3.29%) |
May 15, 2023 | 2.430 | 2.460 | 2.350 | 2.430 | 9,218,328 | +0.02(+0.83%) |
May 12, 2023 | 2.460 | 2.560 | 2.370 | 2.410 | 8,201,520 | -0.02(-0.82%) |
May 11, 2023 | 2.750 | 2.760 | 2.410 | 2.430 | 17,705,896 | -0.32(-11.64%) |
May 10, 2023 | 2.780 | 2.850 | 2.720 | 2.750 | 9,748,188 | +0.03(+1.10%) |
May 09, 2023 | 2.700 | 2.865 | 2.700 | 2.720 | 11,303,401 | -0.06(-2.16%) |
May 08, 2023 | 2.750 | 2.790 | 2.660 | 2.780 | 10,522,832 | +0.01(+0.36%) |
May 05, 2023 | 2.650 | 2.800 | 2.590 | 2.770 | 18,756,744 | +0.25(+9.92%) |
May 04, 2023 | 2.370 | 2.640 | 2.350 | 2.520 | 15,422,834 | +0.13(+5.44%) |
May 03, 2023 | 2.280 | 2.450 | 2.260 | 2.390 | 11,547,263 | +0.11(+4.82%) |
May 02, 2023 | 2.270 | 2.300 | 2.200 | 2.280 | 7,144,582 | +0.00(+0.00%) |
May 01, 2023 | 2.340 | 2.350 | 2.240 | 2.280 | 7,367,029 | -0.07(-2.98%) |
Apr 28, 2023 | 2.400 | 2.430 | 2.340 | 2.350 | 8,299,837 | -0.04(-1.67%) |
Apr 27, 2023 | 2.320 | 2.430 | 2.290 | 2.390 | 18,939,968 | +0.21(+9.63%) |
Apr 26, 2023 | 2.270 | 2.270 | 2.170 | 2.180 | 9,985,096 | -0.06(-2.68%) |
Apr 25, 2023 | 2.340 | 2.340 | 2.230 | 2.240 | 8,235,504 | -0.11(-4.68%) |
Apr 24, 2023 | 2.300 | 2.370 | 2.280 | 2.350 | 9,289,064 | +0.05(+2.17%) |
Apr 21, 2023 | 2.350 | 2.380 | 2.300 | 2.300 | 7,319,644 | -0.05(-2.13%) |
Apr 20, 2023 | 2.410 | 2.440 | 2.320 | 2.350 | 8,388,187 | -0.06(-2.49%) |
Apr 19, 2023 | 2.440 | 2.465 | 2.400 | 2.410 | 5,216,231 | -0.06(-2.43%) |
Apr 18, 2023 | 2.510 | 2.530 | 2.440 | 2.470 | 8,099,456 | -0.03(-1.20%) |
Apr 17, 2023 | 2.380 | 2.510 | 2.360 | 2.500 | 11,003,654 | +0.13(+5.49%) |
Apr 14, 2023 | 2.450 | 2.540 | 2.360 | 2.370 | 15,864,150 | -0.08(-3.27%) |
Apr 13, 2023 | 2.480 | 2.520 | 2.430 | 2.450 | 11,247,556 | -0.00(-0.20%) |
Apr 12, 2023 | 2.550 | 2.580 | 2.450 | 2.455 | 9,452,213 | -0.06(-2.58%) |
Apr 11, 2023 | 2.580 | 2.610 | 2.460 | 2.520 | 22,435,540 | -0.22(-8.03%) |
Apr 10, 2023 | 2.600 | 2.770 | 2.562 | 2.740 | 18,248,106 | +0.14(+5.38%) |
Apr 06, 2023 | 2.480 | 2.630 | 2.420 | 2.600 | 11,187,725 | +0.16(+6.56%) |
Apr 05, 2023 | 2.490 | 2.520 | 2.430 | 2.440 | 7,073,155 | -0.05(-2.01%) |
Apr 04, 2023 | 2.570 | 2.570 | 2.480 | 2.490 | 6,188,829 | -0.05(-1.97%) |
Apr 03, 2023 | 2.530 | 2.580 | 2.510 | 2.540 | 7,248,336 | +0.01(+0.40%) |
Mar 31, 2023 | 2.550 | 2.590 | 2.520 | 2.530 | 6,631,653 | +0.01(+0.40%) |
Mar 30, 2023 | 2.620 | 2.620 | 2.510 | 2.520 | 7,996,057 | -0.06(-2.33%) |
Mar 29, 2023 | 2.530 | 2.590 | 2.520 | 2.580 | 8,635,964 | +0.08(+3.20%) |
Mar 28, 2023 | 2.590 | 2.600 | 2.470 | 2.500 | 10,273,961 | -0.11(-4.21%) |
Mar 27, 2023 | 2.620 | 2.640 | 2.540 | 2.610 | 6,960,085 | -0.01(-0.38%) |
Mar 24, 2023 | 2.570 | 2.640 | 2.540 | 2.620 | 6,017,681 | +0.01(+0.38%) |
Mar 23, 2023 | 2.640 | 2.710 | 2.560 | 2.610 | 8,080,887 | +0.04(+1.56%) |
Mar 22, 2023 | 2.660 | 2.725 | 2.560 | 2.570 | 8,765,784 | -0.09(-3.38%) |
Mar 21, 2023 | 2.490 | 2.730 | 2.480 | 2.660 | 13,163,172 | +0.18(+7.26%) |
Mar 20, 2023 | 2.640 | 2.640 | 2.460 | 2.480 | 12,684,828 | -0.16(-6.06%) |
Mar 17, 2023 | 2.580 | 2.660 | 2.520 | 2.640 | 19,135,976 | +0.06(+2.33%) |
Mar 16, 2023 | 2.370 | 2.680 | 2.320 | 2.580 | 26,643,352 | +0.22(+9.32%) |
Mar 15, 2023 | 2.340 | 2.390 | 2.280 | 2.360 | 11,361,443 | -0.04(-1.67%) |
Mar 14, 2023 | 2.520 | 2.530 | 2.380 | 2.400 | 12,683,611 | -0.04(-1.64%) |
Mar 13, 2023 | 2.370 | 2.530 | 2.340 | 2.440 | 13,939,361 | +0.02(+0.83%) |
Mar 10, 2023 | 2.570 | 2.570 | 2.400 | 2.420 | 15,689,939 | -0.11(-4.35%) |
Mar 09, 2023 | 2.590 | 2.660 | 2.510 | 2.530 | 11,424,126 | -0.06(-2.32%) |
Mar 08, 2023 | 2.620 | 2.620 | 2.570 | 2.590 | 8,777,233 | -0.03(-1.15%) |
Mar 07, 2023 | 2.710 | 2.720 | 2.610 | 2.620 | 9,233,012 | -0.07(-2.60%) |
Mar 06, 2023 | 2.800 | 2.810 | 2.670 | 2.690 | 10,029,603 | -0.08(-2.89%) |
Mar 03, 2023 | 2.740 | 2.810 | 2.710 | 2.770 | 10,825,032 | +0.06(+2.21%) |
Mar 02, 2023 | 2.750 | 2.760 | 2.700 | 2.710 | 8,854,120 | -0.04(-1.45%) |
Mar 01, 2023 | 2.830 | 2.830 | 2.740 | 2.750 | 9,011,758 | -0.08(-2.83%) |
Feb 28, 2023 | 2.760 | 2.830 | 2.740 | 2.830 | 9,990,658 | +0.07(+2.54%) |
Feb 27, 2023 | 2.830 | 2.860 | 2.750 | 2.760 | 9,928,102 | -0.06(-2.13%) |
Feb 24, 2023 | 2.830 | 2.830 | 2.780 | 2.820 | 10,475,645 | -0.05(-1.74%) |
Feb 23, 2023 | 2.870 | 2.890 | 2.780 | 2.870 | 12,152,445 | +0.03(+1.06%) |
Feb 22, 2023 | 2.840 | 2.858 | 2.760 | 2.840 | 12,441,807 | +0.06(+2.16%) |
Feb 21, 2023 | 2.950 | 2.980 | 2.760 | 2.780 | 15,700,603 | -0.23(-7.64%) |
Feb 17, 2023 | 3.020 | 3.060 | 2.950 | 3.010 | 12,259,522 | -0.04(-1.31%) |
Feb 16, 2023 | 3.030 | 3.130 | 3.010 | 3.050 | 13,371,068 | -0.04(-1.29%) |
Feb 15, 2023 | 2.960 | 3.110 | 2.910 | 3.090 | 15,950,023 | +0.12(+4.04%) |
Feb 14, 2023 | 2.860 | 2.980 | 2.830 | 2.970 | 12,005,160 | +0.10(+3.48%) |
Feb 13, 2023 | 2.900 | 2.910 | 2.810 | 2.870 | 10,816,356 | +0.03(+1.06%) |
Feb 10, 2023 | 2.910 | 2.940 | 2.790 | 2.840 | 14,489,706 | -0.02(-0.70%) |
Feb 09, 2023 | 3.080 | 3.080 | 2.820 | 2.860 | 19,392,260 | -0.17(-5.61%) |
Feb 08, 2023 | 3.130 | 3.170 | 3.030 | 3.030 | 10,516,677 | -0.11(-3.50%) |
Feb 07, 2023 | 3.180 | 3.200 | 3.020 | 3.140 | 20,378,124 | -0.05(-1.57%) |
Feb 06, 2023 | 3.220 | 3.260 | 3.140 | 3.190 | 10,506,534 | -0.01(-0.31%) |
Feb 03, 2023 | 3.240 | 3.370 | 3.200 | 3.200 | 15,391,729 | -0.15(-4.48%) |
Feb 02, 2023 | 3.440 | 3.590 | 3.305 | 3.350 | 26,258,980 | +0.02(+0.60%) |
Feb 01, 2023 | 3.170 | 3.380 | 3.120 | 3.330 | 23,797,648 | +0.09(+2.78%) |
Jan 31, 2023 | 3.140 | 3.290 | 3.095 | 3.240 | 16,527,415 | +0.16(+5.19%) |
Jan 30, 2023 | 3.170 | 3.190 | 3.070 | 3.080 | 12,790,001 | -0.13(-4.05%) |
Jan 27, 2023 | 3.040 | 3.300 | 3.010 | 3.210 | 24,760,968 | +0.14(+4.56%) |
Jan 26, 2023 | 3.140 | 3.190 | 3.030 | 3.070 | 11,865,049 | -0.03(-0.97%) |
Jan 25, 2023 | 3.090 | 3.140 | 2.990 | 3.100 | 11,235,409 | -0.01(-0.32%) |
Jan 24, 2023 | 3.130 | 3.200 | 3.090 | 3.110 | 11,402,559 | -0.07(-2.20%) |
Jan 23, 2023 | 3.070 | 3.235 | 3.060 | 3.180 | 20,428,756 | +0.13(+4.26%) |
Jan 20, 2023 | 2.990 | 3.070 | 2.920 | 3.050 | 17,331,184 | +0.10(+3.39%) |
Jan 19, 2023 | 3.030 | 3.060 | 2.900 | 2.950 | 17,285,576 | -0.12(-3.91%) |
Jan 18, 2023 | 3.260 | 3.360 | 3.050 | 3.070 | 19,581,062 | -0.17(-5.25%) |
Jan 17, 2023 | 3.190 | 3.280 | 3.120 | 3.240 | 19,732,892 | +0.07(+2.21%) |
Jan 13, 2023 | 3.210 | 3.290 | 3.120 | 3.170 | 21,853,732 | -0.12(-3.65%) |
Jan 12, 2023 | 3.050 | 3.310 | 2.950 | 3.290 | 24,501,288 | +0.25(+8.22%) |
Jan 11, 2023 | 2.810 | 3.040 | 2.780 | 3.040 | 30,674,864 | +0.25(+8.96%) |
Jan 10, 2023 | 2.740 | 2.810 | 2.700 | 2.790 | 13,135,842 | +0.03(+1.09%) |
Jan 09, 2023 | 2.810 | 2.878 | 2.640 | 2.760 | 27,903,592 | -0.19(-6.44%) |
Jan 06, 2023 | 2.970 | 2.970 | 2.840 | 2.950 | 14,537,752 | +0.01(+0.34%) |
Jan 05, 2023 | 2.890 | 2.950 | 2.820 | 2.940 | 14,104,598 | -0.02(-0.68%) |
Jan 04, 2023 | 2.800 | 2.990 | 2.750 | 2.960 | 19,245,854 | +0.21(+7.64%) |
Jan 03, 2023 | 2.770 | 2.870 | 2.700 | 2.750 | 17,697,728 | +0.06(+2.23%) |
Dec 30, 2022 | 2.630 | 2.720 | 2.620 | 2.690 | 12,088,048 | +0.01(+0.37%) |
Dec 29, 2022 | 2.630 | 2.690 | 2.580 | 2.680 | 15,556,444 | +0.10(+3.88%) |
Dec 28, 2022 | 2.650 | 2.725 | 2.520 | 2.580 | 16,872,944 | -0.05(-1.90%) |
Dec 27, 2022 | 2.780 | 2.780 | 2.610 | 2.630 | 14,031,385 | -0.16(-5.73%) |
Dec 23, 2022 | 2.800 | 2.810 | 2.710 | 2.790 | 12,166,149 | -0.01(-0.36%) |
Dec 22, 2022 | 2.890 | 2.890 | 2.690 | 2.800 | 15,501,579 | -0.10(-3.45%) |
Dec 21, 2022 | 2.880 | 2.960 | 2.810 | 2.900 | 13,767,884 | +0.07(+2.47%) |
Dec 20, 2022 | 2.920 | 2.950 | 2.750 | 2.830 | 28,651,064 | -0.15(-5.03%) |
Dec 19, 2022 | 3.220 | 3.225 | 2.960 | 2.980 | 21,604,364 | -0.28(-8.59%) |
Dec 16, 2022 | 3.300 | 3.330 | 3.130 | 3.260 | 19,876,616 | +0.04(+1.24%) |
Dec 15, 2022 | 3.350 | 3.380 | 3.150 | 3.220 | 20,244,684 | -0.17(-5.01%) |
Dec 14, 2022 | 3.520 | 3.540 | 3.370 | 3.390 | 18,872,802 | -0.17(-4.78%) |
Dec 13, 2022 | 3.690 | 3.720 | 3.500 | 3.560 | 19,869,622 | +0.02(+0.56%) |
Dec 12, 2022 | 3.480 | 3.650 | 3.420 | 3.540 | 16,083,807 | +0.06(+1.72%) |
Dec 09, 2022 | 3.580 | 3.690 | 3.460 | 3.480 | 23,936,584 | -0.09(-2.52%) |
Dec 08, 2022 | 3.840 | 3.850 | 3.520 | 3.570 | 22,605,980 | -0.14(-3.77%) |
Dec 07, 2022 | 3.980 | 4.070 | 3.670 | 3.710 | 29,319,772 | -0.35(-8.62%) |
Dec 06, 2022 | 4.650 | 4.680 | 3.900 | 4.060 | 48,193,016 | -0.62(-13.25%) |
Dec 05, 2022 | 4.660 | 5.120 | 4.500 | 4.680 | 62,489,884 | +0.10(+2.18%) |
Dec 02, 2022 | 4.060 | 4.720 | 4.010 | 4.580 | 58,056,480 | +0.41(+9.83%) |
Dec 01, 2022 | 3.860 | 4.180 | 3.820 | 4.170 | 20,679,994 | +0.30(+7.75%) |
Nov 30, 2022 | 3.730 | 3.870 | 3.660 | 3.870 | 14,974,625 | +0.15(+4.03%) |
Nov 29, 2022 | 3.690 | 3.800 | 3.680 | 3.720 | 9,175,712 | +0.07(+1.92%) |
Nov 28, 2022 | 3.800 | 3.880 | 3.650 | 3.650 | 9,129,229 | -0.20(-5.19%) |
Nov 25, 2022 | 3.750 | 3.860 | 3.730 | 3.850 | 6,840,387 | +0.07(+1.85%) |
Nov 23, 2022 | 3.670 | 3.840 | 3.650 | 3.780 | 15,585,305 | +0.12(+3.28%) |
Nov 22, 2022 | 3.780 | 3.780 | 3.590 | 3.660 | 13,308,768 | -0.08(-2.14%) |
Nov 21, 2022 | 3.840 | 3.880 | 3.660 | 3.740 | 11,379,243 | -0.12(-3.11%) |
Nov 18, 2022 | 4.080 | 4.100 | 3.840 | 3.860 | 13,907,982 | -0.21(-5.16%) |
Nov 17, 2022 | 4.000 | 4.150 | 3.950 | 4.070 | 14,106,951 | -0.01(-0.25%) |
Nov 16, 2022 | 4.140 | 4.199 | 3.920 | 4.080 | 24,373,860 | -0.11(-2.63%) |
Nov 15, 2022 | 4.250 | 4.440 | 4.160 | 4.190 | 21,197,828 | +0.04(+0.96%) |
Nov 14, 2022 | 4.390 | 4.400 | 4.050 | 4.150 | 33,528,932 | -0.03(-0.72%) |
Nov 11, 2022 | 3.900 | 4.250 | 3.810 | 4.180 | 35,574,360 | +0.29(+7.46%) |
Nov 10, 2022 | 3.840 | 3.950 | 3.690 | 3.890 | 29,394,762 | +0.27(+7.46%) |
Nov 09, 2022 | 3.750 | 4.040 | 3.580 | 3.620 | 30,865,756 | -0.18(-4.74%) |
Nov 08, 2022 | 3.760 | 3.950 | 3.720 | 3.800 | 17,467,312 | +0.04(+1.06%) |
Nov 07, 2022 | 3.870 | 3.890 | 3.690 | 3.760 | 16,613,694 | -0.04(-1.07%) |
Nov 04, 2022 | 3.950 | 3.965 | 3.650 | 3.801 | 20,230,024 | -0.02(-0.50%) |
Nov 03, 2022 | 3.510 | 3.880 | 3.490 | 3.820 | 18,565,696 | +0.24(+6.70%) |
Nov 02, 2022 | 3.790 | 3.910 | 3.580 | 3.580 | 24,163,728 | -0.24(-6.28%) |
Nov 01, 2022 | 3.970 | 4.035 | 3.760 | 3.820 | 28,985,148 | -0.25(-6.14%) |
Oct 31, 2022 | 3.600 | 4.190 | 3.570 | 4.070 | 52,932,184 | +0.44(+12.12%) |
Oct 28, 2022 | 3.550 | 3.650 | 3.450 | 3.630 | 12,083,926 | +0.10(+2.83%) |
Oct 27, 2022 | 3.660 | 3.730 | 3.520 | 3.530 | 14,482,878 | -0.14(-3.81%) |
Oct 26, 2022 | 3.490 | 3.780 | 3.440 | 3.670 | 23,894,964 | +0.09(+2.51%) |
Oct 25, 2022 | 3.190 | 3.690 | 3.190 | 3.580 | 37,778,720 | +0.42(+13.29%) |
Oct 24, 2022 | 3.340 | 3.340 | 3.130 | 3.160 | 14,886,525 | -0.20(-5.95%) |
Oct 21, 2022 | 3.290 | 3.410 | 3.210 | 3.360 | 11,778,527 | +0.08(+2.44%) |
Oct 20, 2022 | 3.210 | 3.460 | 3.190 | 3.280 | 13,322,287 | +0.03(+0.92%) |
Oct 19, 2022 | 3.350 | 3.440 | 3.240 | 3.250 | 12,578,644 | -0.13(-3.85%) |
Oct 18, 2022 | 3.460 | 3.490 | 3.315 | 3.380 | 14,009,764 | +0.01(+0.30%) |
Oct 17, 2022 | 3.230 | 3.530 | 3.230 | 3.370 | 24,793,642 | +0.23(+7.32%) |
Oct 14, 2022 | 3.260 | 3.400 | 3.130 | 3.140 | 17,526,624 | -0.12(-3.68%) |
Oct 13, 2022 | 2.910 | 3.270 | 2.910 | 3.260 | 22,966,692 | +0.18(+5.84%) |
Oct 12, 2022 | 2.900 | 3.080 | 2.830 | 3.080 | 16,353,875 | +0.18(+6.21%) |
Oct 11, 2022 | 3.040 | 3.100 | 2.840 | 2.900 | 23,825,708 | -0.17(-5.54%) |
Oct 10, 2022 | 3.150 | 3.275 | 3.010 | 3.070 | 21,618,358 | -0.10(-3.15%) |
Oct 07, 2022 | 4.060 | 4.090 | 3.130 | 3.170 | 118,980,888 | -0.73(-18.72%) |
Oct 06, 2022 | 2.920 | 3.930 | 2.880 | 3.900 | 101,903,072 | +0.92(+30.87%) |
Oct 05, 2022 | 2.930 | 2.990 | 2.830 | 2.980 | 11,316,012 | -0.02(-0.67%) |
Oct 04, 2022 | 2.950 | 3.057 | 2.930 | 3.000 | 15,878,667 | +0.13(+4.53%) |
Oct 03, 2022 | 2.790 | 2.900 | 2.730 | 2.870 | 14,566,052 | +0.12(+4.36%) |
Sep 30, 2022 | 2.840 | 2.915 | 2.750 | 2.750 | 11,862,166 | -0.11(-3.85%) |
Sep 29, 2022 | 2.960 | 2.970 | 2.810 | 2.860 | 11,814,729 | -0.15(-4.98%) |
Sep 28, 2022 | 2.830 | 3.030 | 2.790 | 3.010 | 14,225,344 | +0.21(+7.50%) |
Sep 27, 2022 | 2.790 | 2.880 | 2.720 | 2.800 | 17,727,348 | +0.10(+3.70%) |
Sep 26, 2022 | 2.700 | 2.937 | 2.670 | 2.700 | 19,188,168 | -0.02(-0.74%) |
Sep 23, 2022 | 2.740 | 2.775 | 2.650 | 2.720 | 21,132,682 | -0.08(-2.86%) |
Sep 22, 2022 | 2.990 | 3.000 | 2.800 | 2.800 | 21,194,480 | -0.18(-6.04%) |
Sep 21, 2022 | 3.100 | 3.140 | 2.980 | 2.980 | 19,376,648 | -0.10(-3.25%) |
Sep 20, 2022 | 3.160 | 3.210 | 3.080 | 3.080 | 12,223,630 | -0.14(-4.35%) |
Sep 19, 2022 | 3.180 | 3.230 | 3.120 | 3.220 | 10,866,520 | +0.03(+0.94%) |
Sep 16, 2022 | 3.330 | 3.340 | 3.170 | 3.190 | 14,584,086 | -0.20(-5.90%) |
Sep 15, 2022 | 3.360 | 3.520 | 3.330 | 3.390 | 16,720,535 | +0.01(+0.30%) |
Sep 14, 2022 | 3.300 | 3.390 | 3.270 | 3.380 | 10,014,719 | +0.06(+1.81%) |
Sep 13, 2022 | 3.340 | 3.410 | 3.300 | 3.320 | 14,469,563 | -0.17(-4.87%) |
Sep 12, 2022 | 3.420 | 3.530 | 3.370 | 3.490 | 14,241,009 | +0.09(+2.65%) |
Sep 09, 2022 | 3.350 | 3.490 | 3.330 | 3.400 | 18,828,936 | +0.10(+3.03%) |
Sep 08, 2022 | 3.180 | 3.300 | 3.120 | 3.300 | 17,991,540 | +0.08(+2.48%) |
Sep 07, 2022 | 3.180 | 3.320 | 3.140 | 3.220 | 26,602,408 | +0.05(+1.58%) |
Sep 06, 2022 | 3.400 | 3.410 | 3.160 | 3.170 | 23,634,064 | -0.19(-5.65%) |
Sep 02, 2022 | 3.680 | 3.680 | 3.350 | 3.360 | 22,856,200 | -0.22(-6.15%) |
Sep 01, 2022 | 3.730 | 3.765 | 3.510 | 3.580 | 17,008,408 | -0.22(-5.79%) |
Aug 31, 2022 | 3.770 | 3.825 | 3.690 | 3.800 | 15,274,559 | +0.07(+1.88%) |
Aug 30, 2022 | 3.950 | 3.960 | 3.685 | 3.730 | 17,005,632 | -0.16(-4.11%) |
Aug 29, 2022 | 3.780 | 4.000 | 3.710 | 3.890 | 17,936,780 | +0.06(+1.57%) |
Aug 26, 2022 | 4.060 | 4.080 | 3.800 | 3.830 | 21,520,134 | -0.29(-7.04%) |
Aug 25, 2022 | 3.820 | 4.190 | 3.760 | 4.120 | 35,833,088 | +0.36(+9.57%) |
Aug 24, 2022 | 3.620 | 3.810 | 3.540 | 3.760 | 19,827,644 | +0.18(+5.03%) |
Aug 23, 2022 | 3.620 | 3.685 | 3.520 | 3.580 | 15,130,770 | +0.04(+1.13%) |
Aug 22, 2022 | 3.660 | 3.660 | 3.510 | 3.540 | 21,887,164 | -0.20(-5.35%) |
Aug 19, 2022 | 3.910 | 3.980 | 3.710 | 3.740 | 25,733,952 | -0.29(-7.20%) |
Aug 18, 2022 | 4.090 | 4.110 | 3.920 | 4.030 | 19,888,036 | -0.02(-0.62%) |
Aug 17, 2022 | 4.200 | 4.520 | 4.050 | 4.055 | 46,176,908 | -0.15(-3.45%) |
Aug 16, 2022 | 4.330 | 4.480 | 4.120 | 4.200 | 43,516,700 | -0.09(-2.10%) |
Aug 15, 2022 | 4.000 | 4.380 | 3.990 | 4.290 | 41,255,604 | +0.26(+6.45%) |
Aug 12, 2022 | 3.960 | 4.060 | 3.830 | 4.030 | 23,529,376 | +0.18(+4.68%) |
Aug 11, 2022 | 4.180 | 4.270 | 3.850 | 3.850 | 28,693,088 | -0.21(-5.17%) |
Aug 10, 2022 | 4.000 | 4.130 | 3.845 | 4.060 | 30,069,384 | +0.22(+5.73%) |
Aug 09, 2022 | 4.170 | 4.225 | 3.820 | 3.840 | 31,979,736 | -0.46(-10.70%) |
Aug 08, 2022 | 3.930 | 4.430 | 3.910 | 4.300 | 47,979,964 | +0.40(+10.26%) |
Aug 05, 2022 | 3.880 | 4.020 | 3.800 | 3.900 | 24,705,556 | -0.13(-3.23%) |
Aug 04, 2022 | 3.830 | 4.140 | 3.790 | 4.030 | 28,682,958 | +0.15(+3.87%) |
Aug 03, 2022 | 3.970 | 4.050 | 3.800 | 3.880 | 25,662,036 | -0.02(-0.51%) |
Aug 02, 2022 | 3.420 | 3.950 | 3.370 | 3.900 | 36,300,176 | +0.48(+14.04%) |
Aug 01, 2022 | 3.550 | 3.590 | 3.410 | 3.420 | 20,624,192 | -0.23(-6.30%) |
Jul 29, 2022 | 3.480 | 3.670 | 3.410 | 3.650 | 23,686,832 | +0.00(+0.00%) |
Jul 28, 2022 | 3.300 | 3.660 | 3.280 | 3.650 | 38,476,580 | +0.39(+11.96%) |
Jul 27, 2022 | 3.440 | 3.450 | 3.170 | 3.260 | 32,283,092 | -0.12(-3.55%) |
Jul 26, 2022 | 3.490 | 3.580 | 3.360 | 3.380 | 19,515,468 | -0.16(-4.52%) |
Jul 25, 2022 | 3.540 | 3.650 | 3.370 | 3.540 | 22,567,020 | +0.04(+1.14%) |
Jul 22, 2022 | 3.730 | 3.750 | 3.460 | 3.500 | 24,532,400 | -0.25(-6.67%) |
Jul 21, 2022 | 4.120 | 4.160 | 3.720 | 3.750 | 52,795,288 | -0.19(-4.82%) |
Jul 20, 2022 | 3.550 | 4.090 | 3.530 | 3.940 | 64,425,288 | +0.38(+10.67%) |
Jul 19, 2022 | 3.430 | 3.670 | 3.310 | 3.560 | 40,112,296 | +0.16(+4.71%) |
Jul 18, 2022 | 3.370 | 3.649 | 3.310 | 3.400 | 36,264,760 | +0.10(+3.03%) |
Jul 15, 2022 | 3.640 | 3.720 | 3.260 | 3.300 | 36,462,668 | -0.39(-10.57%) |
Jul 14, 2022 | 3.170 | 3.810 | 3.080 | 3.690 | 63,828,760 | +0.47(+14.60%) |
Jul 13, 2022 | 3.170 | 3.260 | 3.110 | 3.220 | 12,542,995 | +0.00(+0.00%) |
Jul 12, 2022 | 3.180 | 3.300 | 3.130 | 3.220 | 13,339,504 | +0.07(+2.22%) |
Jul 11, 2022 | 3.380 | 3.449 | 3.150 | 3.150 | 13,028,851 | -0.27(-7.89%) |
Jul 08, 2022 | 3.490 | 3.620 | 3.410 | 3.420 | 15,573,956 | -0.16(-4.47%) |
Jul 07, 2022 | 3.470 | 3.590 | 3.375 | 3.580 | 15,923,890 | +0.08(+2.29%) |
Jul 06, 2022 | 3.220 | 3.540 | 3.220 | 3.500 | 21,681,264 | +0.26(+8.02%) |
Jul 05, 2022 | 3.080 | 3.240 | 3.000 | 3.240 | 18,089,066 | +0.09(+2.86%) |