Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.050 | 5.485 | 5.030 | 5.430 | 199,681 | +0.40(+7.95%) |
Jan 30, 2023 | 5.260 | 5.260 | 5.000 | 5.030 | 118,634 | -0.31(-5.81%) |
Jan 27, 2023 | 5.330 | 5.420 | 5.204 | 5.340 | 77,827 | +0.01(+0.19%) |
Jan 26, 2023 | 5.510 | 5.510 | 5.190 | 5.330 | 84,343 | +0.09(+1.72%) |
Jan 25, 2023 | 5.240 | 5.280 | 5.130 | 5.240 | 110,278 | -0.12(-2.24%) |
Jan 24, 2023 | 5.530 | 5.588 | 5.330 | 5.360 | 129,996 | -0.09(-1.65%) |
Jan 23, 2023 | 5.310 | 5.470 | 5.230 | 5.450 | 111,029 | +0.12(+2.25%) |
Jan 20, 2023 | 5.560 | 5.640 | 5.160 | 5.330 | 178,739 | -0.18(-3.27%) |
Jan 19, 2023 | 5.300 | 5.560 | 5.260 | 5.510 | 318,114 | +0.16(+2.99%) |
Jan 18, 2023 | 5.070 | 5.450 | 5.070 | 5.350 | 371,235 | +0.31(+6.15%) |
Jan 17, 2023 | 4.920 | 5.170 | 4.915 | 5.040 | 132,740 | +0.21(+4.35%) |
Jan 13, 2023 | 4.660 | 5.090 | 4.655 | 4.830 | 221,792 | +0.10(+2.11%) |
Jan 12, 2023 | 4.380 | 4.750 | 4.288 | 4.730 | 252,605 | +0.43(+10.00%) |
Jan 11, 2023 | 4.120 | 4.510 | 4.120 | 4.300 | 175,847 | +0.23(+5.65%) |
Jan 10, 2023 | 3.850 | 4.100 | 3.850 | 4.070 | 69,764 | +0.20(+5.17%) |
Jan 09, 2023 | 3.700 | 4.010 | 3.700 | 3.870 | 155,105 | +0.24(+6.61%) |
Jan 06, 2023 | 3.650 | 3.810 | 3.540 | 3.630 | 116,916 | +0.04(+1.11%) |
Jan 05, 2023 | 3.590 | 3.678 | 3.530 | 3.590 | 67,894 | -0.08(-2.18%) |
Jan 04, 2023 | 3.630 | 3.720 | 3.570 | 3.670 | 75,011 | +0.09(+2.51%) |
Jan 03, 2023 | 3.730 | 3.840 | 3.545 | 3.580 | 132,380 | -0.10(-2.72%) |
Dec 30, 2022 | 3.500 | 3.690 | 3.475 | 3.680 | 205,587 | +0.16(+4.55%) |
Dec 29, 2022 | 3.360 | 3.550 | 3.330 | 3.520 | 178,363 | +0.18(+5.39%) |
Dec 28, 2022 | 3.390 | 3.421 | 3.270 | 3.340 | 179,143 | -0.01(-0.30%) |
Dec 27, 2022 | 3.390 | 3.405 | 3.250 | 3.350 | 169,638 | -0.05(-1.47%) |
Dec 23, 2022 | 3.560 | 3.580 | 3.375 | 3.400 | 171,508 | -0.18(-5.03%) |
Dec 22, 2022 | 3.720 | 3.760 | 3.501 | 3.580 | 187,245 | -0.22(-5.79%) |
Dec 21, 2022 | 3.770 | 3.910 | 3.690 | 3.800 | 172,804 | +0.12(+3.26%) |
Dec 20, 2022 | 3.550 | 3.840 | 3.500 | 3.680 | 279,955 | +0.14(+3.95%) |
Dec 19, 2022 | 3.480 | 3.640 | 3.390 | 3.540 | 274,815 | +0.00(+0.00%) |
Dec 16, 2022 | 3.540 | 3.555 | 3.360 | 3.540 | 1,006,593 | -0.10(-2.75%) |
Dec 15, 2022 | 3.490 | 3.730 | 3.490 | 3.640 | 396,345 | +0.04(+1.11%) |
Dec 14, 2022 | 3.320 | 3.720 | 3.320 | 3.600 | 326,882 | +0.31(+9.42%) |
Dec 13, 2022 | 3.440 | 3.530 | 3.250 | 3.290 | 218,242 | -0.08(-2.37%) |
Dec 12, 2022 | 3.410 | 3.410 | 3.202 | 3.370 | 339,133 | -0.05(-1.46%) |
Dec 09, 2022 | 3.360 | 3.540 | 3.320 | 3.420 | 140,924 | +0.07(+2.09%) |
Dec 08, 2022 | 3.350 | 3.450 | 3.280 | 3.350 | 138,871 | +0.03(+0.90%) |
Dec 07, 2022 | 3.530 | 3.559 | 3.300 | 3.320 | 173,043 | -0.22(-6.21%) |
Dec 06, 2022 | 3.670 | 3.730 | 3.530 | 3.540 | 220,745 | -0.16(-4.32%) |
Dec 05, 2022 | 3.900 | 3.910 | 3.700 | 3.700 | 112,992 | -0.25(-6.33%) |
Dec 02, 2022 | 3.900 | 3.990 | 3.810 | 3.950 | 65,654 | +0.00(+0.00%) |
Dec 01, 2022 | 3.800 | 4.040 | 3.800 | 3.950 | 199,592 | +0.19(+5.05%) |
Nov 30, 2022 | 3.890 | 3.960 | 3.750 | 3.760 | 226,639 | -0.15(-3.84%) |
Nov 29, 2022 | 4.080 | 4.120 | 3.880 | 3.910 | 182,196 | -0.18(-4.40%) |
Nov 28, 2022 | 4.230 | 4.540 | 4.060 | 4.090 | 539,161 | -0.14(-3.31%) |
Nov 25, 2022 | 4.150 | 4.300 | 4.100 | 4.230 | 47,620 | +0.11(+2.67%) |
Nov 23, 2022 | 3.970 | 4.150 | 3.970 | 4.120 | 67,610 | +0.17(+4.30%) |
Nov 22, 2022 | 4.010 | 4.220 | 3.910 | 3.950 | 214,181 | +0.00(+0.00%) |
Nov 21, 2022 | 3.910 | 4.010 | 3.710 | 3.950 | 195,457 | -0.04(-1.00%) |
Nov 18, 2022 | 3.990 | 4.070 | 3.900 | 3.990 | 91,719 | +0.06(+1.53%) |
Nov 17, 2022 | 4.000 | 4.080 | 3.870 | 3.930 | 88,301 | -0.13(-3.20%) |
Nov 16, 2022 | 4.150 | 4.150 | 3.960 | 4.060 | 105,038 | -0.12(-2.87%) |
Nov 15, 2022 | 4.110 | 4.339 | 4.110 | 4.180 | 96,776 | +0.17(+4.24%) |
Nov 14, 2022 | 4.120 | 4.120 | 3.960 | 4.010 | 109,329 | -0.11(-2.67%) |
Nov 11, 2022 | 3.990 | 4.200 | 3.935 | 4.120 | 124,538 | +0.21(+5.37%) |
Nov 10, 2022 | 3.570 | 3.961 | 3.570 | 3.910 | 200,497 | +0.42(+12.03%) |
Nov 09, 2022 | 3.700 | 3.700 | 3.430 | 3.490 | 118,411 | -0.17(-4.64%) |
Nov 08, 2022 | 3.880 | 3.880 | 3.625 | 3.660 | 78,623 | -0.16(-4.19%) |
Nov 07, 2022 | 3.780 | 3.940 | 3.710 | 3.820 | 231,229 | +0.10(+2.69%) |
Nov 04, 2022 | 3.780 | 3.850 | 3.590 | 3.720 | 264,389 | -0.04(-1.06%) |
Nov 03, 2022 | 3.610 | 3.860 | 3.445 | 3.760 | 297,256 | +0.13(+3.58%) |
Nov 02, 2022 | 4.550 | 4.700 | 3.270 | 3.630 | 1,396,444 | -1.11(-23.42%) |
Nov 01, 2022 | 4.650 | 4.790 | 4.595 | 4.740 | 221,700 | +0.22(+4.87%) |
Oct 31, 2022 | 4.270 | 4.550 | 4.260 | 4.520 | 153,780 | +0.25(+5.85%) |
Oct 28, 2022 | 4.260 | 4.300 | 4.070 | 4.270 | 81,744 | +0.00(+0.00%) |
Oct 27, 2022 | 4.510 | 4.510 | 4.250 | 4.270 | 123,640 | -0.17(-3.83%) |
Oct 26, 2022 | 4.370 | 4.585 | 4.344 | 4.440 | 147,406 | +0.12(+2.78%) |
Oct 25, 2022 | 4.200 | 4.400 | 4.200 | 4.320 | 89,354 | +0.12(+2.86%) |
Oct 24, 2022 | 4.150 | 4.240 | 3.950 | 4.200 | 122,106 | +0.13(+3.19%) |
Oct 21, 2022 | 4.010 | 4.140 | 3.915 | 4.070 | 124,503 | +0.07(+1.75%) |
Oct 20, 2022 | 4.050 | 4.200 | 3.960 | 4.000 | 106,586 | -0.08(-1.96%) |
Oct 19, 2022 | 4.070 | 4.215 | 3.945 | 4.080 | 90,176 | -0.07(-1.69%) |
Oct 18, 2022 | 4.180 | 4.340 | 4.080 | 4.150 | 158,964 | +0.17(+4.27%) |
Oct 17, 2022 | 3.960 | 4.060 | 3.890 | 3.980 | 128,687 | +0.11(+2.84%) |
Oct 14, 2022 | 4.080 | 4.150 | 3.830 | 3.870 | 143,849 | -0.12(-3.01%) |
Oct 13, 2022 | 3.850 | 4.105 | 3.800 | 3.990 | 158,240 | +0.07(+1.79%) |
Oct 12, 2022 | 3.900 | 3.960 | 3.795 | 3.920 | 179,219 | +0.04(+1.03%) |
Oct 11, 2022 | 3.930 | 3.980 | 3.790 | 3.880 | 233,851 | -0.10(-2.51%) |
Oct 10, 2022 | 4.330 | 4.570 | 3.950 | 3.980 | 484,871 | -0.33(-7.66%) |
Oct 07, 2022 | 4.480 | 4.480 | 4.250 | 4.310 | 266,935 | -0.22(-4.86%) |
Oct 06, 2022 | 4.700 | 4.900 | 4.500 | 4.530 | 137,482 | -0.24(-5.03%) |
Oct 05, 2022 | 4.870 | 4.920 | 4.640 | 4.770 | 101,196 | -0.09(-1.85%) |
Oct 04, 2022 | 4.710 | 4.920 | 4.710 | 4.860 | 126,510 | +0.27(+5.88%) |
Oct 03, 2022 | 4.400 | 4.735 | 4.320 | 4.590 | 157,067 | +0.21(+4.79%) |
Sep 30, 2022 | 4.490 | 4.580 | 4.340 | 4.380 | 134,469 | -0.07(-1.57%) |
Sep 29, 2022 | 4.560 | 4.790 | 4.400 | 4.450 | 354,899 | -0.13(-2.84%) |
Sep 28, 2022 | 4.630 | 4.610 | 4.400 | 4.580 | 307,540 | +0.03(+0.66%) |
Sep 27, 2022 | 4.580 | 4.710 | 4.490 | 4.550 | 186,317 | +0.09(+2.02%) |
Sep 26, 2022 | 4.480 | 4.750 | 4.420 | 4.460 | 128,708 | +0.01(+0.22%) |
Sep 23, 2022 | 4.590 | 4.650 | 4.345 | 4.450 | 363,951 | -0.21(-4.51%) |
Sep 22, 2022 | 4.840 | 5.020 | 4.540 | 4.660 | 346,191 | -0.19(-3.92%) |
Sep 21, 2022 | 5.040 | 5.120 | 4.840 | 4.850 | 165,032 | -0.17(-3.39%) |
Sep 20, 2022 | 5.420 | 5.690 | 5.000 | 5.020 | 246,715 | -0.41(-7.55%) |
Sep 19, 2022 | 5.100 | 5.600 | 5.100 | 5.430 | 278,209 | +0.23(+4.42%) |
Sep 16, 2022 | 4.890 | 5.200 | 4.800 | 5.200 | 516,906 | +0.29(+5.91%) |
Sep 15, 2022 | 4.880 | 5.090 | 4.880 | 4.910 | 164,236 | +0.00(+0.00%) |
Sep 14, 2022 | 4.860 | 5.020 | 4.780 | 4.910 | 217,868 | +0.13(+2.72%) |
Sep 13, 2022 | 4.810 | 4.900 | 4.750 | 4.780 | 252,106 | -0.29(-5.72%) |
Sep 12, 2022 | 4.960 | 5.130 | 4.840 | 5.070 | 242,959 | +0.15(+3.05%) |
Sep 09, 2022 | 4.830 | 5.020 | 4.810 | 4.920 | 199,037 | +0.10(+2.07%) |
Sep 08, 2022 | 5.140 | 5.265 | 4.720 | 4.820 | 455,610 | -0.37(-7.13%) |
Sep 07, 2022 | 5.150 | 5.250 | 5.070 | 5.190 | 176,091 | +0.07(+1.37%) |
Sep 06, 2022 | 5.200 | 5.300 | 5.060 | 5.120 | 127,702 | -0.08(-1.54%) |
Sep 02, 2022 | 5.210 | 5.410 | 4.990 | 5.200 | 210,938 | +0.07(+1.36%) |
Sep 01, 2022 | 5.260 | 5.275 | 4.990 | 5.130 | 201,951 | -0.21(-3.93%) |
Aug 31, 2022 | 5.360 | 5.370 | 5.150 | 5.340 | 173,421 | +0.14(+2.69%) |
Aug 30, 2022 | 5.350 | 5.430 | 5.150 | 5.200 | 335,692 | -0.08(-1.52%) |
Aug 29, 2022 | 5.400 | 5.535 | 5.280 | 5.280 | 122,692 | -0.20(-3.65%) |
Aug 26, 2022 | 5.760 | 5.810 | 5.420 | 5.480 | 122,092 | -0.26(-4.53%) |
Aug 25, 2022 | 5.640 | 5.760 | 5.575 | 5.740 | 108,670 | +0.23(+4.17%) |
Aug 24, 2022 | 5.340 | 5.740 | 5.340 | 5.510 | 132,272 | +0.20(+3.77%) |
Aug 23, 2022 | 5.250 | 5.430 | 5.220 | 5.310 | 160,990 | +0.10(+1.92%) |
Aug 22, 2022 | 5.370 | 5.370 | 5.120 | 5.210 | 183,068 | -0.26(-4.75%) |
Aug 19, 2022 | 5.690 | 5.710 | 5.420 | 5.470 | 249,531 | -0.32(-5.53%) |
Aug 18, 2022 | 5.740 | 5.860 | 5.540 | 5.790 | 289,928 | -0.01(-0.17%) |
Aug 17, 2022 | 5.990 | 6.015 | 5.740 | 5.800 | 160,229 | -0.25(-4.13%) |
Aug 16, 2022 | 6.010 | 6.130 | 5.910 | 6.050 | 179,216 | -0.04(-0.66%) |
Aug 15, 2022 | 6.100 | 6.350 | 5.810 | 6.090 | 307,950 | -0.04(-0.65%) |
Aug 12, 2022 | 5.720 | 6.145 | 5.670 | 6.130 | 228,532 | +0.47(+8.30%) |
Aug 11, 2022 | 5.510 | 6.100 | 5.480 | 5.660 | 393,014 | +0.28(+5.20%) |
Aug 10, 2022 | 5.100 | 5.430 | 5.069 | 5.380 | 271,075 | +0.39(+7.82%) |
Aug 09, 2022 | 5.120 | 5.410 | 4.940 | 4.990 | 442,171 | -0.20(-3.85%) |
Aug 08, 2022 | 5.420 | 5.640 | 5.150 | 5.190 | 432,154 | -0.01(-0.19%) |
Aug 05, 2022 | 5.280 | 5.600 | 5.190 | 5.200 | 492,767 | -0.24(-4.41%) |
Aug 04, 2022 | 5.900 | 6.050 | 5.410 | 5.440 | 590,901 | -0.79(-12.68%) |
Aug 03, 2022 | 6.130 | 6.285 | 6.010 | 6.230 | 167,868 | +0.09(+1.47%) |
Aug 02, 2022 | 5.930 | 6.210 | 5.910 | 6.140 | 138,311 | +0.20(+3.37%) |
Aug 01, 2022 | 6.090 | 6.200 | 5.830 | 5.940 | 243,531 | -0.20(-3.26%) |
Jul 29, 2022 | 5.780 | 6.250 | 5.750 | 6.140 | 208,650 | +0.36(+6.23%) |
Jul 28, 2022 | 5.570 | 6.110 | 5.380 | 5.780 | 302,768 | +0.51(+9.68%) |
Jul 27, 2022 | 5.070 | 5.362 | 4.870 | 5.270 | 270,542 | +0.51(+10.71%) |
Jul 26, 2022 | 4.800 | 4.825 | 4.690 | 4.760 | 100,970 | -0.10(-2.06%) |
Jul 25, 2022 | 4.950 | 4.975 | 4.835 | 4.860 | 82,900 | -0.10(-2.02%) |
Jul 22, 2022 | 5.300 | 5.400 | 4.950 | 4.960 | 177,486 | -0.32(-6.06%) |
Jul 21, 2022 | 5.130 | 5.310 | 5.031 | 5.280 | 129,673 | +0.11(+2.13%) |
Jul 20, 2022 | 4.810 | 5.172 | 4.810 | 5.170 | 203,093 | +0.41(+8.61%) |
Jul 19, 2022 | 4.890 | 4.900 | 4.710 | 4.760 | 375,006 | -0.13(-2.66%) |
Jul 18, 2022 | 4.810 | 5.080 | 4.810 | 4.890 | 225,638 | +0.15(+3.16%) |
Jul 15, 2022 | 4.770 | 4.772 | 4.530 | 4.740 | 169,025 | -0.08(-1.66%) |
Jul 14, 2022 | 4.770 | 4.871 | 4.660 | 4.820 | 95,480 | -0.02(-0.41%) |
Jul 13, 2022 | 4.630 | 4.890 | 4.590 | 4.840 | 128,289 | +0.10(+2.11%) |
Jul 12, 2022 | 4.770 | 4.900 | 4.580 | 4.740 | 204,890 | -0.02(-0.42%) |
Jul 11, 2022 | 5.050 | 5.160 | 4.720 | 4.760 | 477,590 | -0.33(-6.48%) |
Jul 08, 2022 | 5.030 | 5.400 | 4.990 | 5.090 | 323,122 | -0.01(-0.20%) |
Jul 07, 2022 | 4.900 | 5.170 | 4.900 | 5.100 | 296,014 | +0.26(+5.37%) |
Jul 06, 2022 | 4.880 | 5.010 | 4.720 | 4.840 | 159,715 | -0.06(-1.22%) |
Jul 05, 2022 | 4.710 | 4.925 | 4.640 | 4.900 | 273,317 | +0.04(+0.82%) |
Jul 01, 2022 | 5.140 | 5.260 | 4.850 | 4.860 | 176,751 | -0.32(-6.18%) |
Jun 30, 2022 | 4.860 | 5.180 | 4.770 | 5.180 | 413,129 | +0.33(+6.80%) |
Jun 29, 2022 | 5.000 | 5.030 | 4.708 | 4.850 | 1,657,909 | -0.16(-3.19%) |
Jun 28, 2022 | 5.420 | 5.440 | 5.000 | 5.010 | 343,153 | -0.37(-6.88%) |
Jun 27, 2022 | 5.410 | 5.440 | 5.050 | 5.380 | 501,947 | +0.03(+0.56%) |
Jun 24, 2022 | 5.390 | 5.620 | 5.160 | 5.350 | 3,546,921 | +0.03(+0.56%) |
Jun 23, 2022 | 4.750 | 5.330 | 4.710 | 5.320 | 850,198 | +0.58(+12.24%) |
Jun 22, 2022 | 4.420 | 4.880 | 4.230 | 4.740 | 840,331 | +0.22(+4.87%) |
Jun 21, 2022 | 4.850 | 4.960 | 4.480 | 4.520 | 764,410 | -0.21(-4.44%) |
Jun 17, 2022 | 4.880 | 5.110 | 4.700 | 4.730 | 1,114,068 | -0.16(-3.27%) |
Jun 16, 2022 | 5.100 | 5.240 | 4.840 | 4.890 | 277,357 | -0.41(-7.74%) |
Jun 15, 2022 | 5.140 | 5.380 | 5.120 | 5.300 | 413,077 | +0.21(+4.13%) |
Jun 14, 2022 | 6.060 | 6.150 | 5.080 | 5.090 | 496,320 | -0.98(-16.14%) |
Jun 13, 2022 | 5.510 | 6.130 | 5.480 | 6.070 | 506,791 | +0.15(+2.53%) |
Jun 10, 2022 | 6.180 | 6.180 | 5.895 | 5.920 | 278,673 | -0.40(-6.33%) |
Jun 09, 2022 | 6.190 | 6.450 | 6.100 | 6.320 | 233,443 | +0.07(+1.12%) |
Jun 08, 2022 | 6.270 | 6.460 | 6.090 | 6.250 | 236,206 | -0.08(-1.26%) |
Jun 07, 2022 | 5.910 | 6.350 | 5.900 | 6.330 | 340,080 | +0.30(+4.98%) |
Jun 06, 2022 | 6.210 | 6.295 | 6.000 | 6.030 | 269,894 | +0.00(+0.00%) |
Jun 03, 2022 | 6.240 | 6.280 | 5.965 | 6.030 | 441,079 | -0.29(-4.59%) |
Jun 02, 2022 | 4.720 | 6.650 | 4.720 | 6.320 | 815,979 | +1.04(+19.70%) |
Jun 01, 2022 | 5.330 | 5.490 | 5.160 | 5.280 | 388,731 | -0.06(-1.12%) |
May 31, 2022 | 5.590 | 5.640 | 5.315 | 5.340 | 367,546 | -0.16(-2.91%) |
May 27, 2022 | 5.400 | 5.640 | 5.390 | 5.500 | 281,825 | +0.08(+1.48%) |
May 26, 2022 | 5.040 | 5.530 | 5.040 | 5.420 | 195,334 | +0.37(+7.33%) |
May 25, 2022 | 4.960 | 5.110 | 4.920 | 5.050 | 87,674 | +0.05(+1.00%) |
May 24, 2022 | 5.190 | 5.197 | 4.920 | 5.000 | 130,249 | -0.27(-5.12%) |
May 23, 2022 | 5.200 | 5.300 | 4.970 | 5.270 | 211,693 | +0.06(+1.15%) |
May 20, 2022 | 5.370 | 5.390 | 5.010 | 5.210 | 163,746 | -0.06(-1.14%) |
May 19, 2022 | 5.160 | 5.410 | 5.160 | 5.270 | 146,598 | +0.10(+1.93%) |
May 18, 2022 | 5.290 | 5.620 | 5.140 | 5.170 | 217,880 | -0.20(-3.72%) |
May 17, 2022 | 5.130 | 5.390 | 5.029 | 5.370 | 237,797 | +0.40(+8.05%) |
May 16, 2022 | 5.140 | 5.310 | 4.950 | 4.970 | 207,898 | -0.18(-3.50%) |
May 13, 2022 | 4.850 | 5.220 | 4.850 | 5.150 | 209,614 | +0.36(+7.52%) |
May 12, 2022 | 4.580 | 4.980 | 4.451 | 4.790 | 242,980 | +0.13(+2.79%) |
May 11, 2022 | 4.940 | 5.045 | 4.615 | 4.660 | 339,762 | -0.30(-6.05%) |
May 10, 2022 | 5.040 | 5.185 | 4.810 | 4.960 | 290,518 | +0.09(+1.85%) |
May 09, 2022 | 5.200 | 5.200 | 4.850 | 4.870 | 336,773 | -0.46(-8.63%) |
May 06, 2022 | 5.600 | 5.620 | 5.250 | 5.330 | 167,401 | -0.29(-5.16%) |
May 05, 2022 | 5.870 | 5.950 | 5.530 | 5.620 | 223,318 | -0.32(-5.39%) |
May 04, 2022 | 5.590 | 5.960 | 5.480 | 5.940 | 266,735 | +0.37(+6.64%) |
May 03, 2022 | 5.600 | 5.720 | 5.375 | 5.570 | 248,664 | -0.03(-0.54%) |
May 02, 2022 | 5.280 | 5.600 | 5.220 | 5.600 | 251,665 | +0.27(+5.07%) |
Apr 29, 2022 | 5.470 | 5.800 | 5.270 | 5.330 | 302,338 | -0.22(-3.96%) |
Apr 28, 2022 | 5.480 | 5.600 | 5.170 | 5.550 | 345,590 | +0.10(+1.83%) |
Apr 27, 2022 | 5.730 | 5.950 | 5.430 | 5.450 | 350,277 | -0.18(-3.20%) |
Apr 26, 2022 | 6.000 | 6.000 | 5.560 | 5.630 | 277,389 | -0.44(-7.25%) |
Apr 25, 2022 | 6.070 | 6.270 | 5.890 | 6.070 | 384,976 | +0.00(+0.00%) |
Apr 22, 2022 | 6.110 | 6.210 | 5.920 | 6.070 | 327,291 | -0.04(-0.65%) |
Apr 21, 2022 | 6.500 | 6.550 | 6.010 | 6.110 | 292,745 | -0.29(-4.53%) |
Apr 20, 2022 | 6.890 | 6.890 | 6.390 | 6.400 | 229,710 | -0.42(-6.16%) |
Apr 19, 2022 | 6.710 | 7.070 | 6.620 | 6.820 | 256,072 | +0.12(+1.79%) |
Apr 18, 2022 | 6.820 | 7.200 | 6.650 | 6.700 | 190,680 | -0.16(-2.33%) |
Apr 14, 2022 | 7.210 | 7.239 | 6.840 | 6.860 | 186,666 | -0.27(-3.79%) |
Apr 13, 2022 | 7.170 | 7.170 | 6.960 | 7.130 | 124,034 | +0.08(+1.13%) |
Apr 12, 2022 | 7.230 | 7.430 | 7.020 | 7.050 | 126,525 | -0.06(-0.84%) |
Apr 11, 2022 | 6.970 | 7.210 | 6.750 | 7.110 | 168,135 | +0.07(+0.99%) |
Apr 08, 2022 | 7.300 | 7.300 | 6.950 | 7.040 | 253,873 | -0.29(-3.96%) |
Apr 07, 2022 | 7.520 | 7.600 | 7.020 | 7.330 | 290,791 | -0.18(-2.40%) |
Apr 06, 2022 | 8.050 | 8.110 | 7.465 | 7.510 | 294,470 | -0.63(-7.74%) |
Apr 05, 2022 | 8.300 | 8.310 | 8.030 | 8.140 | 252,235 | -0.10(-1.21%) |
Apr 04, 2022 | 7.640 | 8.270 | 7.640 | 8.240 | 237,826 | +0.60(+7.85%) |
Apr 01, 2022 | 7.650 | 7.730 | 7.502 | 7.640 | 243,712 | +0.03(+0.39%) |
Mar 31, 2022 | 7.780 | 7.890 | 7.560 | 7.610 | 302,104 | -0.12(-1.55%) |
Mar 30, 2022 | 8.150 | 8.220 | 7.720 | 7.730 | 733,527 | -0.44(-5.39%) |
Mar 29, 2022 | 8.090 | 8.370 | 8.030 | 8.170 | 275,427 | +0.17(+2.12%) |
Mar 28, 2022 | 8.440 | 8.470 | 7.730 | 8.000 | 344,676 | -0.47(-5.55%) |
Mar 25, 2022 | 8.900 | 8.900 | 8.360 | 8.470 | 283,645 | -0.29(-3.31%) |
Mar 24, 2022 | 8.670 | 9.360 | 8.521 | 8.760 | 454,568 | +0.25(+2.94%) |
Mar 23, 2022 | 8.820 | 8.950 | 8.480 | 8.510 | 310,850 | -0.39(-4.38%) |
Mar 22, 2022 | 8.840 | 9.050 | 8.770 | 8.900 | 172,474 | +0.14(+1.60%) |
Mar 21, 2022 | 8.830 | 9.000 | 8.430 | 8.760 | 334,617 | -0.23(-2.56%) |
Mar 18, 2022 | 8.780 | 9.140 | 8.710 | 8.990 | 663,981 | +0.21(+2.39%) |
Mar 17, 2022 | 8.240 | 8.860 | 8.220 | 8.780 | 274,120 | +0.44(+5.28%) |
Mar 16, 2022 | 8.000 | 8.370 | 7.960 | 8.340 | 249,256 | +0.40(+5.04%) |
Mar 15, 2022 | 7.450 | 8.015 | 7.400 | 7.940 | 292,130 | +0.54(+7.30%) |
Mar 14, 2022 | 8.270 | 8.360 | 7.350 | 7.400 | 378,476 | -0.91(-10.95%) |
Mar 11, 2022 | 9.250 | 9.330 | 8.260 | 8.310 | 229,254 | -0.87(-9.48%) |
Mar 10, 2022 | 9.510 | 9.590 | 9.110 | 9.180 | 316,330 | -0.54(-5.56%) |
Mar 09, 2022 | 10.02 | 10.14 | 9.490 | 9.720 | 290,219 | -0.18(-1.82%) |
Mar 08, 2022 | 8.780 | 10.14 | 8.780 | 9.900 | 551,476 | +1.27(+14.72%) |
Mar 07, 2022 | 7.970 | 8.690 | 7.970 | 8.630 | 322,458 | +0.70(+8.83%) |
Mar 04, 2022 | 7.960 | 8.385 | 7.780 | 7.930 | 492,404 | -0.13(-1.61%) |
Mar 03, 2022 | 8.630 | 8.730 | 7.980 | 8.060 | 161,724 | -0.47(-5.51%) |
Mar 02, 2022 | 8.570 | 8.660 | 8.340 | 8.530 | 158,574 | -0.01(-0.12%) |
Mar 01, 2022 | 8.500 | 8.600 | 8.240 | 8.540 | 192,894 | +0.05(+0.59%) |
Feb 28, 2022 | 8.100 | 9.030 | 8.100 | 8.490 | 324,520 | +0.31(+3.79%) |
Feb 25, 2022 | 8.140 | 8.200 | 7.960 | 8.180 | 135,393 | +0.05(+0.62%) |
Feb 24, 2022 | 7.170 | 8.190 | 7.100 | 8.130 | 247,160 | +0.65(+8.69%) |
Feb 23, 2022 | 7.690 | 7.820 | 7.440 | 7.480 | 207,509 | -0.13(-1.71%) |
Feb 22, 2022 | 7.580 | 7.830 | 7.540 | 7.610 | 197,432 | -0.07(-0.91%) |
Feb 18, 2022 | 7.680 | 0 | -0.27(-3.40%) | |||
Feb 17, 2022 | 8.200 | 8.400 | 7.880 | 7.950 | 123,474 | -0.38(-4.56%) |
Feb 16, 2022 | 8.350 | 8.480 | 8.190 | 8.330 | 110,348 | -0.10(-1.19%) |
Feb 15, 2022 | 7.960 | 8.450 | 7.911 | 8.430 | 277,116 | +0.63(+8.08%) |
Feb 14, 2022 | 7.690 | 8.030 | 7.660 | 7.800 | 168,198 | +0.09(+1.17%) |
Feb 11, 2022 | 8.050 | 8.220 | 7.610 | 7.710 | 159,445 | -0.27(-3.38%) |
Feb 10, 2022 | 8.090 | 8.480 | 7.880 | 7.980 | 280,281 | -0.38(-4.55%) |
Feb 09, 2022 | 8.190 | 8.430 | 8.120 | 8.360 | 184,016 | +0.38(+4.76%) |
Feb 08, 2022 | 7.810 | 8.240 | 7.810 | 7.980 | 206,945 | +0.11(+1.40%) |
Feb 07, 2022 | 8.050 | 8.290 | 7.800 | 7.870 | 195,423 | -0.18(-2.24%) |
Feb 04, 2022 | 7.830 | 8.160 | 7.651 | 8.050 | 194,147 | +0.17(+2.16%) |
Feb 03, 2022 | 7.850 | 7.959 | 7.880 | 294,287 | -0.30(-3.67%) | |
Feb 02, 2022 | 8.720 | 8.900 | 8.150 | 8.180 | 290,837 | -0.47(-5.43%) |