Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.920 | 5.330 | 4.900 | 5.210 | 829,864 | +0.34(+6.98%) |
Jan 30, 2023 | 5.200 | 5.210 | 4.850 | 4.870 | 870,373 | -0.40(-7.59%) |
Jan 27, 2023 | 5.210 | 5.395 | 5.180 | 5.270 | 633,802 | -0.03(-0.57%) |
Jan 26, 2023 | 5.240 | 5.335 | 5.115 | 5.300 | 623,294 | +0.11(+2.12%) |
Jan 25, 2023 | 5.090 | 5.195 | 4.875 | 5.190 | 1,011,410 | -0.04(-0.76%) |
Jan 24, 2023 | 5.430 | 5.435 | 5.155 | 5.230 | 955,161 | -0.25(-4.56%) |
Jan 23, 2023 | 5.500 | 5.650 | 5.150 | 5.480 | 6,236,199 | +0.56(+11.38%) |
Jan 20, 2023 | 4.760 | 4.973 | 4.710 | 4.920 | 883,677 | +0.14(+2.93%) |
Jan 19, 2023 | 5.280 | 5.340 | 4.750 | 4.780 | 1,262,038 | -0.57(-10.65%) |
Jan 18, 2023 | 5.510 | 5.740 | 5.220 | 5.350 | 2,179,125 | +0.00(+0.00%) |
Jan 17, 2023 | 5.170 | 5.430 | 5.060 | 5.350 | 1,444,208 | +0.33(+6.57%) |
Jan 13, 2023 | 4.810 | 5.030 | 4.770 | 5.020 | 1,042,037 | +0.14(+2.87%) |
Jan 12, 2023 | 4.650 | 4.900 | 4.520 | 4.880 | 900,226 | +0.26(+5.63%) |
Jan 11, 2023 | 4.450 | 4.750 | 4.389 | 4.620 | 1,243,737 | +0.21(+4.76%) |
Jan 10, 2023 | 4.210 | 4.420 | 4.160 | 4.410 | 1,091,293 | +0.30(+7.30%) |
Jan 09, 2023 | 3.970 | 4.300 | 3.930 | 4.110 | 1,373,218 | +0.30(+7.87%) |
Jan 06, 2023 | 3.520 | 3.820 | 3.510 | 3.810 | 708,092 | +0.29(+8.24%) |
Jan 05, 2023 | 3.760 | 3.770 | 3.510 | 3.520 | 543,416 | -0.28(-7.37%) |
Jan 04, 2023 | 3.610 | 3.840 | 3.530 | 3.800 | 497,961 | +0.20(+5.56%) |
Jan 03, 2023 | 3.670 | 3.780 | 3.530 | 3.600 | 592,738 | -0.04(-1.10%) |
Dec 30, 2022 | 3.520 | 3.700 | 3.450 | 3.640 | 772,190 | +0.04(+1.11%) |
Dec 29, 2022 | 3.370 | 3.600 | 3.290 | 3.600 | 1,047,125 | +0.26(+7.78%) |
Dec 28, 2022 | 3.300 | 3.480 | 3.270 | 3.340 | 733,465 | +0.02(+0.60%) |
Dec 27, 2022 | 3.620 | 3.620 | 3.280 | 3.320 | 1,203,363 | -0.33(-9.04%) |
Dec 23, 2022 | 3.650 | 3.710 | 3.550 | 3.650 | 582,974 | -0.04(-1.08%) |
Dec 22, 2022 | 3.800 | 3.800 | 3.560 | 3.690 | 784,235 | -0.10(-2.64%) |
Dec 21, 2022 | 3.810 | 3.905 | 3.750 | 3.790 | 563,792 | +0.00(+0.00%) |
Dec 20, 2022 | 3.900 | 3.950 | 3.750 | 3.790 | 598,245 | -0.12(-3.07%) |
Dec 19, 2022 | 4.160 | 4.170 | 3.890 | 3.910 | 618,650 | -0.30(-7.13%) |
Dec 16, 2022 | 4.060 | 4.400 | 4.021 | 4.210 | 1,790,379 | +0.15(+3.69%) |
Dec 15, 2022 | 4.050 | 4.170 | 4.002 | 4.060 | 549,593 | -0.07(-1.69%) |
Dec 14, 2022 | 3.910 | 4.205 | 3.910 | 4.130 | 864,001 | +0.18(+4.56%) |
Dec 13, 2022 | 4.150 | 4.300 | 3.910 | 3.950 | 857,052 | -0.02(-0.50%) |
Dec 12, 2022 | 3.950 | 4.000 | 3.880 | 3.970 | 508,329 | +0.03(+0.76%) |
Dec 09, 2022 | 4.050 | 4.090 | 3.895 | 3.940 | 643,583 | -0.17(-4.14%) |
Dec 08, 2022 | 4.120 | 4.280 | 4.075 | 4.110 | 428,402 | +0.00(+0.00%) |
Dec 07, 2022 | 4.150 | 4.270 | 4.080 | 4.110 | 669,816 | -0.09(-2.14%) |
Dec 06, 2022 | 4.290 | 4.310 | 4.140 | 4.200 | 596,629 | -0.10(-2.33%) |
Dec 05, 2022 | 4.450 | 4.520 | 4.260 | 4.300 | 775,030 | -0.22(-4.87%) |
Dec 02, 2022 | 4.250 | 4.590 | 4.180 | 4.520 | 790,757 | +0.22(+5.12%) |
Dec 01, 2022 | 4.240 | 4.495 | 4.042 | 4.300 | 922,317 | +0.13(+3.12%) |
Nov 30, 2022 | 4.020 | 4.200 | 3.880 | 4.170 | 1,226,759 | +0.13(+3.22%) |
Nov 29, 2022 | 4.020 | 4.100 | 3.860 | 4.040 | 923,276 | +0.03(+0.75%) |
Nov 28, 2022 | 4.410 | 4.430 | 4.010 | 4.010 | 711,064 | -0.45(-10.09%) |
Nov 25, 2022 | 4.370 | 4.480 | 4.255 | 4.460 | 352,141 | +0.05(+1.13%) |
Nov 23, 2022 | 4.400 | 4.670 | 4.400 | 4.410 | 679,111 | +0.06(+1.38%) |
Nov 22, 2022 | 4.500 | 4.500 | 4.240 | 4.350 | 903,120 | -0.11(-2.47%) |
Nov 21, 2022 | 4.560 | 4.620 | 4.390 | 4.460 | 547,298 | -0.16(-3.46%) |
Nov 18, 2022 | 4.640 | 4.770 | 4.560 | 4.620 | 538,305 | +0.10(+2.21%) |
Nov 17, 2022 | 4.500 | 4.550 | 4.390 | 4.520 | 613,912 | -0.06(-1.31%) |
Nov 16, 2022 | 4.720 | 4.730 | 4.560 | 4.580 | 401,137 | -0.18(-3.78%) |
Nov 15, 2022 | 4.750 | 4.980 | 4.720 | 4.760 | 650,441 | +0.17(+3.70%) |
Nov 14, 2022 | 4.910 | 4.920 | 4.560 | 4.590 | 1,044,946 | -0.42(-8.38%) |
Nov 11, 2022 | 4.530 | 5.190 | 4.360 | 5.010 | 1,469,730 | +0.52(+11.58%) |
Nov 10, 2022 | 4.660 | 4.660 | 4.350 | 4.490 | 1,137,837 | +0.24(+5.65%) |
Nov 09, 2022 | 4.630 | 4.668 | 4.225 | 4.250 | 945,018 | -0.48(-10.15%) |
Nov 08, 2022 | 4.800 | 4.890 | 4.595 | 4.730 | 568,709 | -0.06(-1.25%) |
Nov 07, 2022 | 5.040 | 5.070 | 4.770 | 4.790 | 736,694 | -0.20(-4.01%) |
Nov 04, 2022 | 5.010 | 5.070 | 4.799 | 4.990 | 570,803 | +0.09(+1.84%) |
Nov 03, 2022 | 4.750 | 5.005 | 4.750 | 4.900 | 516,688 | +0.02(+0.41%) |
Nov 02, 2022 | 5.120 | 4.880 | 4.880 | 646,615 | -0.28(-5.43%) | |
Nov 01, 2022 | 5.060 | 5.280 | 5.060 | 5.160 | 471,037 | +0.16(+3.20%) |
Oct 31, 2022 | 5.030 | 5.160 | 4.980 | 5.000 | 451,339 | -0.10(-1.96%) |
Oct 28, 2022 | 4.850 | 5.135 | 4.790 | 5.100 | 656,076 | +0.20(+4.08%) |
Oct 27, 2022 | 5.080 | 5.180 | 4.880 | 4.900 | 463,061 | -0.11(-2.20%) |
Oct 26, 2022 | 4.980 | 5.192 | 4.890 | 5.010 | 642,968 | +0.03(+0.60%) |
Oct 25, 2022 | 4.900 | 5.090 | 4.900 | 4.980 | 680,975 | +0.13(+2.68%) |
Oct 24, 2022 | 4.900 | 4.910 | 4.750 | 4.850 | 427,230 | -0.05(-1.02%) |
Oct 21, 2022 | 5.070 | 5.090 | 4.865 | 4.900 | 655,656 | -0.21(-4.11%) |
Oct 20, 2022 | 4.950 | 5.210 | 4.950 | 5.110 | 537,868 | +0.18(+3.65%) |
Oct 19, 2022 | 5.040 | 5.040 | 4.840 | 4.930 | 577,582 | -0.19(-3.71%) |
Oct 18, 2022 | 5.300 | 5.390 | 5.040 | 5.120 | 485,317 | +0.01(+0.20%) |
Oct 17, 2022 | 5.000 | 5.145 | 4.950 | 5.110 | 696,211 | +0.28(+5.80%) |
Oct 14, 2022 | 5.190 | 5.300 | 4.830 | 4.830 | 713,176 | -0.34(-6.58%) |
Oct 13, 2022 | 4.840 | 5.220 | 4.790 | 5.170 | 550,160 | +0.09(+1.77%) |
Oct 12, 2022 | 5.050 | 5.200 | 4.945 | 5.080 | 348,547 | -0.01(-0.20%) |
Oct 11, 2022 | 5.020 | 5.280 | 4.855 | 5.090 | 555,412 | +0.01(+0.20%) |
Oct 10, 2022 | 5.350 | 5.360 | 4.990 | 5.080 | 530,567 | -0.29(-5.40%) |
Oct 07, 2022 | 5.710 | 5.710 | 5.330 | 5.370 | 596,045 | -0.44(-7.57%) |
Oct 06, 2022 | 6.000 | 6.175 | 5.800 | 5.810 | 473,681 | -0.21(-3.49%) |
Oct 05, 2022 | 6.080 | 6.180 | 5.840 | 6.020 | 663,116 | -0.24(-3.83%) |
Oct 04, 2022 | 6.090 | 6.400 | 6.050 | 6.260 | 947,474 | +0.41(+7.01%) |
Oct 03, 2022 | 5.860 | 5.890 | 5.660 | 5.850 | 396,293 | +0.06(+1.04%) |
Sep 30, 2022 | 6.040 | 6.210 | 5.740 | 5.790 | 777,497 | -0.20(-3.34%) |
Sep 29, 2022 | 5.790 | 6.000 | 5.610 | 5.990 | 644,089 | -0.01(-0.17%) |
Sep 28, 2022 | 5.780 | 6.110 | 5.675 | 6.000 | 608,650 | +0.22(+3.81%) |
Sep 27, 2022 | 5.730 | 5.870 | 5.610 | 5.780 | 753,623 | +0.13(+2.30%) |
Sep 26, 2022 | 5.750 | 6.000 | 5.640 | 5.650 | 732,572 | -0.24(-4.07%) |
Sep 23, 2022 | 6.400 | 6.400 | 5.690 | 5.890 | 1,186,543 | -0.68(-10.35%) |
Sep 22, 2022 | 7.220 | 7.230 | 6.500 | 6.570 | 832,567 | -0.66(-9.13%) |
Sep 21, 2022 | 7.280 | 7.580 | 7.220 | 7.230 | 729,401 | -0.05(-0.69%) |
Sep 20, 2022 | 7.360 | 7.510 | 7.260 | 7.280 | 536,588 | -0.17(-2.28%) |
Sep 19, 2022 | 7.490 | 7.610 | 7.380 | 7.450 | 501,560 | -0.15(-1.97%) |
Sep 16, 2022 | 7.430 | 7.755 | 7.390 | 7.600 | 738,149 | +0.00(+0.00%) |
Sep 15, 2022 | 7.600 | 7.800 | 7.460 | 7.600 | 496,576 | -0.10(-1.30%) |
Sep 14, 2022 | 7.600 | 7.700 | 7.370 | 7.700 | 459,872 | +0.14(+1.85%) |
Sep 13, 2022 | 7.400 | 7.560 | 7.326 | 7.560 | 794,823 | -0.22(-2.83%) |
Sep 12, 2022 | 7.890 | 8.000 | 7.560 | 7.780 | 497,016 | -0.11(-1.39%) |
Sep 09, 2022 | 7.830 | 8.200 | 7.830 | 7.890 | 615,041 | +0.15(+1.94%) |
Sep 08, 2022 | 7.540 | 7.820 | 7.420 | 7.740 | 499,386 | +0.07(+0.91%) |
Sep 07, 2022 | 7.450 | 7.840 | 7.320 | 7.670 | 655,945 | +0.21(+2.82%) |
Sep 06, 2022 | 7.430 | 7.600 | 7.250 | 7.460 | 586,051 | +0.05(+0.67%) |
Sep 02, 2022 | 7.590 | 7.630 | 7.190 | 7.410 | 644,363 | -0.10(-1.33%) |
Sep 01, 2022 | 7.350 | 7.520 | 7.050 | 7.510 | 753,795 | +0.00(+0.00%) |
Aug 31, 2022 | 7.630 | 8.020 | 7.400 | 7.510 | 589,646 | -0.10(-1.31%) |
Aug 30, 2022 | 7.740 | 7.860 | 7.350 | 7.610 | 493,322 | +0.00(+0.00%) |
Aug 29, 2022 | 7.450 | 7.870 | 7.450 | 7.610 | 363,364 | -0.07(-0.91%) |
Aug 26, 2022 | 8.160 | 8.198 | 7.550 | 7.680 | 781,884 | -0.45(-5.54%) |
Aug 25, 2022 | 8.030 | 8.150 | 7.800 | 8.130 | 557,051 | +0.24(+3.04%) |
Aug 24, 2022 | 7.810 | 7.970 | 7.620 | 7.890 | 724,304 | +0.30(+3.95%) |
Aug 23, 2022 | 7.590 | 7.860 | 7.526 | 7.590 | 614,785 | -0.02(-0.26%) |
Aug 22, 2022 | 8.010 | 8.240 | 7.540 | 7.610 | 1,220,063 | -0.69(-8.31%) |
Aug 19, 2022 | 8.750 | 8.860 | 8.260 | 8.300 | 991,713 | -0.76(-8.39%) |
Aug 18, 2022 | 9.440 | 9.490 | 8.930 | 9.060 | 704,927 | -0.28(-3.00%) |
Aug 17, 2022 | 9.710 | 9.760 | 9.315 | 9.340 | 675,157 | -0.52(-5.27%) |
Aug 16, 2022 | 9.820 | 10.02 | 9.365 | 9.860 | 893,265 | +0.01(+0.10%) |
Aug 15, 2022 | 10.10 | 10.37 | 9.800 | 9.850 | 820,525 | -0.34(-3.34%) |
Aug 12, 2022 | 9.340 | 10.49 | 9.250 | 10.19 | 1,749,791 | +1.05(+11.49%) |
Aug 11, 2022 | 9.550 | 9.950 | 9.035 | 9.140 | 1,491,778 | -0.41(-4.29%) |
Aug 10, 2022 | 8.700 | 10.12 | 8.660 | 9.550 | 3,870,141 | +1.36(+16.61%) |
Aug 09, 2022 | 8.830 | 8.830 | 8.060 | 8.190 | 1,378,418 | -0.68(-7.67%) |
Aug 08, 2022 | 8.650 | 8.900 | 8.530 | 8.870 | 814,144 | +0.33(+3.86%) |
Aug 05, 2022 | 8.490 | 8.682 | 8.270 | 8.540 | 599,120 | -0.13(-1.50%) |
Aug 04, 2022 | 8.740 | 8.749 | 8.370 | 8.670 | 1,502,694 | -0.10(-1.14%) |
Aug 03, 2022 | 8.910 | 8.960 | 8.655 | 8.770 | 656,118 | +0.01(+0.11%) |
Aug 02, 2022 | 8.030 | 8.890 | 8.000 | 8.760 | 1,526,303 | +0.70(+8.68%) |
Aug 01, 2022 | 8.060 | 8.160 | 7.731 | 8.060 | 661,431 | -0.11(-1.35%) |
Jul 29, 2022 | 8.180 | 8.481 | 8.090 | 8.170 | 811,845 | -0.02(-0.24%) |
Jul 28, 2022 | 7.740 | 8.200 | 7.510 | 8.190 | 1,094,093 | +0.50(+6.50%) |
Jul 27, 2022 | 7.770 | 7.830 | 7.585 | 7.690 | 741,501 | +0.02(+0.26%) |
Jul 26, 2022 | 7.870 | 7.883 | 7.450 | 7.670 | 779,460 | -0.28(-3.52%) |
Jul 25, 2022 | 7.650 | 8.090 | 7.326 | 7.950 | 1,143,941 | +0.31(+4.06%) |
Jul 22, 2022 | 7.980 | 8.080 | 7.510 | 7.640 | 1,180,482 | -0.38(-4.74%) |
Jul 21, 2022 | 8.030 | 8.158 | 7.770 | 8.020 | 790,027 | -0.01(-0.12%) |
Jul 20, 2022 | 7.930 | 8.350 | 7.925 | 8.030 | 1,006,956 | +0.06(+0.75%) |
Jul 19, 2022 | 7.320 | 8.145 | 7.263 | 7.970 | 1,609,634 | +0.77(+10.69%) |
Jul 18, 2022 | 7.040 | 7.290 | 6.970 | 7.200 | 1,189,717 | +0.26(+3.75%) |
Jul 15, 2022 | 7.060 | 7.060 | 6.490 | 6.940 | 1,304,317 | +0.04(+0.58%) |
Jul 14, 2022 | 6.950 | 7.080 | 6.790 | 6.900 | 719,009 | -0.17(-2.40%) |
Jul 13, 2022 | 7.020 | 7.270 | 6.979 | 7.070 | 644,481 | -0.07(-0.98%) |
Jul 12, 2022 | 6.820 | 7.175 | 6.770 | 7.140 | 770,101 | +0.33(+4.85%) |
Jul 11, 2022 | 7.170 | 7.230 | 6.790 | 6.810 | 699,167 | -0.44(-6.07%) |
Jul 08, 2022 | 7.380 | 7.460 | 7.100 | 7.250 | 656,534 | -0.21(-2.82%) |
Jul 07, 2022 | 7.350 | 7.590 | 7.240 | 7.460 | 728,981 | +0.22(+3.04%) |
Jul 06, 2022 | 7.330 | 7.490 | 7.060 | 7.240 | 940,862 | -0.09(-1.23%) |
Jul 05, 2022 | 6.650 | 7.360 | 6.520 | 7.330 | 1,202,650 | +0.63(+9.40%) |
Jul 01, 2022 | 7.080 | 7.180 | 6.240 | 6.700 | 1,283,508 | -0.40(-5.63%) |
Jun 30, 2022 | 7.010 | 7.190 | 6.760 | 7.100 | 868,860 | -0.13(-1.80%) |
Jun 29, 2022 | 6.840 | 7.240 | 6.660 | 7.230 | 915,406 | +0.38(+5.55%) |
Jun 28, 2022 | 6.740 | 6.970 | 6.600 | 6.850 | 736,011 | +0.16(+2.39%) |
Jun 27, 2022 | 7.100 | 7.270 | 6.630 | 6.690 | 1,032,003 | -0.37(-5.24%) |
Jun 24, 2022 | 7.260 | 7.530 | 6.946 | 7.060 | 1,557,422 | -0.12(-1.67%) |
Jun 23, 2022 | 7.160 | 7.310 | 6.960 | 7.180 | 1,183,110 | +0.02(+0.28%) |
Jun 22, 2022 | 6.590 | 7.195 | 6.580 | 7.160 | 1,440,249 | +0.46(+6.87%) |
Jun 21, 2022 | 6.740 | 6.830 | 6.480 | 6.700 | 1,202,672 | +0.11(+1.67%) |
Jun 17, 2022 | 6.150 | 7.045 | 6.100 | 6.590 | 3,013,772 | +0.44(+7.15%) |
Jun 16, 2022 | 5.910 | 6.150 | 5.755 | 6.150 | 1,125,979 | -0.03(-0.49%) |
Jun 15, 2022 | 5.700 | 6.390 | 5.650 | 6.180 | 1,179,362 | +0.54(+9.57%) |
Jun 14, 2022 | 5.380 | 5.665 | 5.130 | 5.640 | 1,305,434 | +0.32(+6.02%) |
Jun 13, 2022 | 5.540 | 5.800 | 5.320 | 5.320 | 1,328,379 | -0.55(-9.37%) |
Jun 10, 2022 | 6.110 | 6.345 | 5.835 | 5.870 | 813,101 | -0.46(-7.27%) |
Jun 09, 2022 | 6.730 | 6.750 | 6.272 | 6.330 | 1,353,791 | -0.46(-6.77%) |
Jun 08, 2022 | 6.750 | 7.130 | 6.710 | 6.790 | 991,250 | +0.04(+0.59%) |
Jun 07, 2022 | 6.310 | 6.770 | 6.100 | 6.750 | 1,218,146 | +0.45(+7.14%) |
Jun 06, 2022 | 6.640 | 6.830 | 6.240 | 6.300 | 1,193,060 | -0.28(-4.26%) |
Jun 03, 2022 | 6.670 | 6.800 | 6.420 | 6.580 | 1,035,829 | -0.20(-2.95%) |
Jun 02, 2022 | 6.350 | 6.909 | 6.350 | 6.780 | 1,358,842 | +0.40(+6.27%) |
Jun 01, 2022 | 6.570 | 6.680 | 6.200 | 6.380 | 1,320,742 | -0.12(-1.85%) |
May 31, 2022 | 6.260 | 6.626 | 6.190 | 6.500 | 2,568,729 | +0.21(+3.34%) |
May 27, 2022 | 5.770 | 6.290 | 5.730 | 6.290 | 1,895,335 | +0.62(+10.93%) |
May 26, 2022 | 5.550 | 5.830 | 5.510 | 5.670 | 1,255,647 | -0.01(-0.18%) |
May 25, 2022 | 5.220 | 5.730 | 5.220 | 5.680 | 1,198,712 | +0.35(+6.57%) |
May 24, 2022 | 4.990 | 5.400 | 4.790 | 5.330 | 1,657,202 | +0.28(+5.54%) |
May 23, 2022 | 5.200 | 5.210 | 4.940 | 5.050 | 1,270,487 | -0.02(-0.39%) |
May 20, 2022 | 5.800 | 5.920 | 4.810 | 5.070 | 2,150,174 | -0.62(-10.90%) |
May 19, 2022 | 5.480 | 5.710 | 5.240 | 5.690 | 3,049,985 | +0.13(+2.34%) |
May 18, 2022 | 5.820 | 5.920 | 5.520 | 5.560 | 4,341,317 | -0.36(-6.08%) |
May 17, 2022 | 5.110 | 5.970 | 5.100 | 5.920 | 3,661,084 | +0.99(+20.08%) |
May 16, 2022 | 4.800 | 5.125 | 4.690 | 4.930 | 2,252,171 | +0.14(+2.92%) |
May 13, 2022 | 4.750 | 5.010 | 4.640 | 4.790 | 1,435,679 | +0.20(+4.36%) |
May 12, 2022 | 3.990 | 4.600 | 3.935 | 4.590 | 2,212,138 | +0.46(+11.14%) |
May 11, 2022 | 3.990 | 4.470 | 3.890 | 4.130 | 2,084,391 | -0.32(-7.19%) |
May 10, 2022 | 4.810 | 4.950 | 4.310 | 4.450 | 2,382,604 | -0.15(-3.26%) |
May 09, 2022 | 4.830 | 4.950 | 4.420 | 4.600 | 1,957,500 | -0.42(-8.37%) |
May 06, 2022 | 5.140 | 5.240 | 4.815 | 5.020 | 1,411,299 | -0.17(-3.28%) |
May 05, 2022 | 5.640 | 5.640 | 5.030 | 5.190 | 1,275,325 | -0.60(-10.36%) |
May 04, 2022 | 5.560 | 5.800 | 5.250 | 5.790 | 1,116,516 | +0.19(+3.39%) |
May 03, 2022 | 5.660 | 5.715 | 5.445 | 5.600 | 1,336,734 | -0.12(-2.10%) |
May 02, 2022 | 5.210 | 5.725 | 5.150 | 5.720 | 1,610,690 | +0.55(+10.64%) |
Apr 29, 2022 | 5.360 | 5.623 | 5.140 | 5.170 | 1,079,083 | -0.27(-4.96%) |
Apr 28, 2022 | 5.380 | 5.530 | 5.031 | 5.440 | 1,176,528 | +0.13(+2.45%) |
Apr 27, 2022 | 5.350 | 5.470 | 5.145 | 5.310 | 1,344,679 | -0.09(-1.67%) |
Apr 26, 2022 | 5.830 | 5.840 | 5.340 | 5.400 | 1,499,978 | -0.53(-8.94%) |
Apr 25, 2022 | 5.140 | 6.050 | 5.140 | 5.930 | 2,941,535 | +0.72(+13.82%) |
Apr 22, 2022 | 5.190 | 5.440 | 5.125 | 5.210 | 1,111,995 | -0.03(-0.57%) |
Apr 21, 2022 | 5.410 | 5.565 | 5.200 | 5.240 | 1,171,135 | -0.14(-2.60%) |
Apr 20, 2022 | 5.500 | 5.580 | 5.360 | 5.380 | 1,470,934 | -0.05(-0.92%) |
Apr 19, 2022 | 5.140 | 5.660 | 5.120 | 5.430 | 1,964,796 | +0.25(+4.83%) |
Apr 18, 2022 | 5.450 | 5.470 | 5.120 | 5.180 | 1,217,149 | -0.34(-6.16%) |
Apr 14, 2022 | 5.670 | 5.670 | 5.450 | 5.520 | 1,079,965 | -0.15(-2.65%) |
Apr 13, 2022 | 5.590 | 5.760 | 5.460 | 5.670 | 731,752 | +0.13(+2.35%) |
Apr 12, 2022 | 5.840 | 5.890 | 5.501 | 5.540 | 761,344 | -0.06(-1.07%) |
Apr 11, 2022 | 5.700 | 5.900 | 5.570 | 5.600 | 786,624 | -0.25(-4.27%) |
Apr 08, 2022 | 6.010 | 6.030 | 5.770 | 5.850 | 798,311 | -0.22(-3.62%) |
Apr 07, 2022 | 6.180 | 6.270 | 5.815 | 6.070 | 979,392 | -0.07(-1.14%) |
Apr 06, 2022 | 6.770 | 6.820 | 6.055 | 6.140 | 1,290,106 | -0.83(-11.91%) |
Apr 05, 2022 | 7.240 | 7.270 | 6.945 | 6.970 | 953,696 | -0.30(-4.13%) |
Apr 04, 2022 | 6.650 | 7.405 | 6.600 | 7.270 | 1,619,130 | +0.71(+10.82%) |
Apr 01, 2022 | 6.710 | 6.845 | 6.480 | 6.560 | 1,160,596 | -0.04(-0.61%) |
Mar 31, 2022 | 6.900 | 6.900 | 6.510 | 6.600 | 1,207,549 | -0.32(-4.62%) |
Mar 30, 2022 | 6.890 | 7.169 | 6.780 | 6.920 | 1,764,678 | -0.12(-1.70%) |
Mar 29, 2022 | 6.600 | 7.070 | 6.600 | 7.040 | 1,525,169 | +0.54(+8.31%) |
Mar 28, 2022 | 6.390 | 6.520 | 6.320 | 6.500 | 857,074 | +0.16(+2.52%) |
Mar 25, 2022 | 6.610 | 6.620 | 6.254 | 6.340 | 716,129 | -0.32(-4.80%) |
Mar 24, 2022 | 6.720 | 6.720 | 6.430 | 6.660 | 1,011,181 | -0.01(-0.15%) |
Mar 23, 2022 | 6.690 | 6.830 | 6.530 | 6.670 | 924,750 | -0.15(-2.20%) |
Mar 22, 2022 | 6.700 | 7.030 | 6.580 | 6.820 | 1,153,641 | +0.17(+2.56%) |
Mar 21, 2022 | 6.900 | 6.940 | 6.580 | 6.650 | 1,290,138 | -0.32(-4.59%) |
Mar 18, 2022 | 6.520 | 7.020 | 6.516 | 6.970 | 1,630,889 | +0.34(+5.13%) |
Mar 17, 2022 | 6.290 | 6.670 | 6.150 | 6.630 | 1,579,554 | +0.33(+5.24%) |
Mar 16, 2022 | 5.940 | 6.410 | 5.827 | 6.300 | 2,037,741 | +0.52(+9.00%) |
Mar 15, 2022 | 5.620 | 5.815 | 5.490 | 5.780 | 1,148,617 | +0.14(+2.48%) |
Mar 14, 2022 | 6.030 | 6.050 | 5.560 | 5.640 | 1,467,041 | -0.35(-5.84%) |
Mar 11, 2022 | 6.510 | 6.599 | 5.990 | 5.990 | 1,050,202 | -0.44(-6.84%) |
Mar 10, 2022 | 6.360 | 6.540 | 6.220 | 6.430 | 1,190,695 | -0.07(-1.08%) |
Mar 09, 2022 | 6.535 | 6.570 | 6.240 | 6.500 | 2,074,103 | +0.18(+2.85%) |
Mar 08, 2022 | 5.610 | 6.570 | 5.500 | 6.320 | 3,216,449 | +0.66(+11.66%) |
Mar 07, 2022 | 5.870 | 6.100 | 5.480 | 5.660 | 2,773,418 | -0.21(-3.58%) |
Mar 04, 2022 | 5.870 | 6.115 | 5.780 | 5.870 | 2,094,490 | -0.11(-1.84%) |
Mar 03, 2022 | 5.760 | 6.065 | 5.565 | 5.980 | 2,107,896 | +0.30(+5.28%) |
Mar 02, 2022 | 4.890 | 5.880 | 4.880 | 5.680 | 3,452,064 | +0.21(+3.84%) |
Mar 01, 2022 | 5.710 | 5.760 | 5.360 | 5.470 | 1,990,062 | -0.19(-3.36%) |
Feb 28, 2022 | 5.470 | 5.780 | 5.460 | 5.660 | 1,361,122 | +0.11(+1.98%) |
Feb 25, 2022 | 5.530 | 5.585 | 5.230 | 5.550 | 2,004,235 | +0.12(+2.21%) |
Feb 24, 2022 | 4.590 | 5.445 | 4.590 | 5.430 | 2,407,310 | +0.43(+8.60%) |
Feb 23, 2022 | 5.420 | 5.480 | 4.970 | 5.000 | 1,821,542 | -0.31(-5.84%) |
Feb 22, 2022 | 5.570 | 5.660 | 5.240 | 5.310 | 1,866,947 | -0.35(-6.18%) |
Feb 18, 2022 | 5.660 | 0 | -0.31(-5.19%) | |||
Feb 17, 2022 | 6.410 | 6.448 | 5.915 | 5.970 | 1,160,148 | -0.51(-7.87%) |
Feb 16, 2022 | 6.560 | 6.625 | 6.360 | 6.480 | 963,480 | -0.12(-1.82%) |
Feb 15, 2022 | 6.300 | 6.635 | 6.278 | 6.600 | 1,110,920 | +0.48(+7.84%) |
Feb 14, 2022 | 6.170 | 6.450 | 6.050 | 6.120 | 1,162,751 | -0.09(-1.45%) |
Feb 11, 2022 | 6.520 | 6.718 | 6.120 | 6.210 | 1,335,485 | -0.31(-4.75%) |
Feb 10, 2022 | 6.480 | 6.930 | 6.400 | 6.520 | 1,749,082 | -0.21(-3.12%) |
Feb 09, 2022 | 6.390 | 6.765 | 6.340 | 6.730 | 1,888,829 | +0.42(+6.66%) |
Feb 08, 2022 | 6.220 | 6.350 | 6.135 | 6.310 | 1,282,126 | +0.10(+1.61%) |
Feb 07, 2022 | 6.170 | 6.530 | 6.160 | 6.210 | 1,350,626 | +0.03(+0.49%) |
Feb 04, 2022 | 6.020 | 6.236 | 5.880 | 6.180 | 2,082,935 | +0.23(+3.87%) |
Feb 03, 2022 | 6.130 | 5.930 | 5.950 | 1,357,608 | -0.44(-6.89%) | |
Feb 02, 2022 | 6.830 | 6.830 | 6.335 | 6.390 | 1,451,346 | -0.39(-5.75%) |