Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.450 | 3.708 | 3.433 | 3.620 | 870,346 | +0.14(+4.02%) |
Feb 27, 2023 | 3.450 | 3.574 | 3.430 | 3.480 | 709,396 | +0.08(+2.35%) |
Feb 24, 2023 | 3.530 | 3.581 | 3.380 | 3.400 | 998,086 | -0.22(-6.08%) |
Feb 23, 2023 | 3.770 | 3.870 | 3.590 | 3.620 | 1,119,148 | -0.15(-3.98%) |
Feb 22, 2023 | 3.780 | 3.824 | 3.680 | 3.770 | 909,414 | +0.08(+2.17%) |
Feb 21, 2023 | 4.020 | 4.060 | 3.690 | 3.690 | 1,047,592 | -0.33(-8.21%) |
Feb 17, 2023 | 3.960 | 4.070 | 3.710 | 4.020 | 1,661,028 | +0.19(+4.96%) |
Feb 16, 2023 | 3.630 | 4.070 | 3.600 | 3.830 | 2,273,137 | +0.16(+4.36%) |
Feb 15, 2023 | 3.530 | 3.750 | 3.480 | 3.670 | 2,437,542 | +0.21(+6.07%) |
Feb 14, 2023 | 3.420 | 3.770 | 3.419 | 3.460 | 4,758,583 | +0.12(+3.59%) |
Feb 13, 2023 | 3.360 | 3.600 | 3.200 | 3.340 | 11,805,021 | -3.79(-53.16%) |
Feb 10, 2023 | 7.290 | 7.290 | 6.810 | 7.130 | 892,576 | -0.20(-2.73%) |
Feb 09, 2023 | 7.770 | 7.800 | 7.330 | 7.330 | 636,033 | -0.37(-4.81%) |
Feb 08, 2023 | 7.720 | 7.910 | 7.600 | 7.700 | 697,004 | -0.08(-1.03%) |
Feb 07, 2023 | 7.430 | 7.790 | 7.310 | 7.780 | 536,454 | +0.35(+4.71%) |
Feb 06, 2023 | 7.820 | 7.840 | 7.430 | 7.430 | 626,479 | -0.48(-6.07%) |
Feb 03, 2023 | 7.990 | 8.100 | 7.750 | 7.910 | 917,415 | -0.19(-2.35%) |
Feb 02, 2023 | 8.200 | 8.400 | 7.930 | 8.100 | 881,580 | -0.06(-0.74%) |
Feb 01, 2023 | 7.990 | 8.300 | 7.750 | 8.160 | 1,007,302 | +0.18(+2.26%) |
Jan 31, 2023 | 7.530 | 8.020 | 7.450 | 7.980 | 1,608,561 | +0.55(+7.40%) |
Jan 30, 2023 | 7.210 | 7.780 | 7.150 | 7.430 | 1,744,120 | +0.72(+10.73%) |
Jan 27, 2023 | 6.620 | 6.850 | 6.585 | 6.710 | 481,854 | +0.14(+2.13%) |
Jan 26, 2023 | 6.850 | 6.910 | 6.520 | 6.570 | 701,539 | -0.19(-2.81%) |
Jan 25, 2023 | 6.730 | 6.860 | 6.500 | 6.760 | 586,429 | -0.09(-1.31%) |
Jan 24, 2023 | 6.680 | 6.890 | 6.540 | 6.850 | 648,400 | +0.17(+2.54%) |
Jan 23, 2023 | 6.420 | 6.740 | 6.310 | 6.680 | 955,480 | +0.21(+3.25%) |
Jan 20, 2023 | 6.300 | 6.470 | 6.195 | 6.470 | 588,866 | +0.26(+4.19%) |
Jan 19, 2023 | 6.320 | 6.320 | 6.050 | 6.210 | 673,781 | -0.18(-2.82%) |
Jan 18, 2023 | 6.770 | 6.870 | 6.350 | 6.390 | 933,682 | -0.31(-4.63%) |
Jan 17, 2023 | 6.320 | 6.810 | 6.140 | 6.700 | 1,114,762 | +0.38(+6.01%) |
Jan 13, 2023 | 6.000 | 6.368 | 5.968 | 6.320 | 902,467 | +0.33(+5.51%) |
Jan 12, 2023 | 5.690 | 5.990 | 5.510 | 5.990 | 1,266,519 | +0.29(+5.09%) |
Jan 11, 2023 | 5.500 | 5.710 | 5.353 | 5.700 | 988,996 | +0.19(+3.45%) |
Jan 10, 2023 | 5.290 | 5.640 | 5.200 | 5.510 | 1,182,460 | +0.19(+3.57%) |
Jan 09, 2023 | 5.280 | 5.520 | 5.150 | 5.320 | 1,221,681 | +0.13(+2.50%) |
Jan 06, 2023 | 5.120 | 5.350 | 4.875 | 5.190 | 797,832 | +0.06(+1.17%) |
Jan 05, 2023 | 5.570 | 5.570 | 5.080 | 5.130 | 1,759,534 | -0.32(-5.87%) |
Jan 04, 2023 | 5.550 | 5.790 | 5.410 | 5.450 | 1,306,763 | -0.28(-4.89%) |
Jan 03, 2023 | 5.540 | 6.030 | 5.511 | 5.730 | 846,405 | +0.30(+5.52%) |
Dec 30, 2022 | 5.360 | 5.485 | 5.270 | 5.430 | 992,200 | -0.03(-0.55%) |
Dec 29, 2022 | 5.210 | 5.630 | 5.210 | 5.460 | 604,512 | +0.27(+5.20%) |
Dec 28, 2022 | 5.220 | 5.370 | 5.108 | 5.190 | 482,746 | -0.07(-1.33%) |
Dec 27, 2022 | 5.460 | 5.480 | 5.235 | 5.260 | 571,151 | -0.22(-4.01%) |
Dec 23, 2022 | 5.690 | 5.720 | 5.430 | 5.480 | 558,809 | -0.25(-4.36%) |
Dec 22, 2022 | 5.930 | 5.960 | 5.530 | 5.730 | 648,911 | -0.28(-4.66%) |
Dec 21, 2022 | 6.050 | 6.150 | 5.900 | 6.010 | 622,203 | +0.02(+0.33%) |
Dec 20, 2022 | 5.720 | 6.050 | 5.720 | 5.990 | 715,850 | +0.16(+2.74%) |
Dec 19, 2022 | 6.200 | 6.200 | 5.710 | 5.830 | 751,566 | -0.30(-4.89%) |
Dec 16, 2022 | 6.200 | 6.250 | 5.920 | 6.130 | 3,504,649 | -0.09(-1.45%) |
Dec 15, 2022 | 6.280 | 6.400 | 6.120 | 6.220 | 865,975 | -0.17(-2.66%) |
Dec 14, 2022 | 6.040 | 6.420 | 5.910 | 6.390 | 1,176,183 | +0.30(+4.93%) |
Dec 13, 2022 | 6.150 | 6.180 | 5.810 | 6.090 | 1,408,503 | +0.11(+1.84%) |
Dec 12, 2022 | 5.910 | 6.080 | 5.682 | 5.980 | 1,342,592 | +0.10(+1.70%) |
Dec 09, 2022 | 6.540 | 6.540 | 5.860 | 5.880 | 1,340,321 | -0.69(-10.50%) |
Dec 08, 2022 | 6.460 | 6.640 | 5.990 | 6.570 | 1,006,247 | +0.19(+2.98%) |
Dec 07, 2022 | 6.290 | 6.515 | 6.160 | 6.380 | 1,000,413 | +0.04(+0.63%) |
Dec 06, 2022 | 6.210 | 6.430 | 6.100 | 6.340 | 1,057,512 | +0.17(+2.76%) |
Dec 05, 2022 | 6.130 | 6.360 | 6.020 | 6.170 | 1,464,127 | +0.01(+0.16%) |
Dec 02, 2022 | 5.720 | 6.250 | 5.700 | 6.160 | 1,020,379 | +0.31(+5.30%) |
Dec 01, 2022 | 5.960 | 6.120 | 5.705 | 5.850 | 1,137,221 | -0.11(-1.85%) |
Nov 30, 2022 | 5.700 | 5.970 | 5.490 | 5.960 | 2,683,648 | +0.32(+5.67%) |
Nov 29, 2022 | 5.860 | 6.100 | 5.580 | 5.640 | 1,343,499 | -0.20(-3.42%) |
Nov 28, 2022 | 6.360 | 6.360 | 5.770 | 5.840 | 1,860,517 | -0.51(-8.03%) |
Nov 25, 2022 | 6.070 | 6.520 | 6.040 | 6.350 | 609,909 | +0.23(+3.76%) |
Nov 23, 2022 | 6.380 | 6.580 | 6.110 | 6.120 | 1,316,437 | -0.26(-4.08%) |
Nov 22, 2022 | 6.240 | 6.380 | 6.030 | 6.380 | 1,763,643 | +0.11(+1.75%) |
Nov 21, 2022 | 6.540 | 6.640 | 6.230 | 6.270 | 2,122,003 | -0.20(-3.09%) |
Nov 18, 2022 | 6.510 | 6.700 | 6.330 | 6.470 | 5,853,983 | -2.08(-24.33%) |
Nov 17, 2022 | 8.250 | 8.850 | 8.130 | 8.550 | 869,111 | +0.19(+2.27%) |
Nov 16, 2022 | 8.840 | 8.847 | 8.165 | 8.360 | 1,269,258 | -0.57(-6.38%) |
Nov 15, 2022 | 8.990 | 9.200 | 8.530 | 8.930 | 1,145,815 | +0.24(+2.76%) |
Nov 14, 2022 | 8.430 | 9.216 | 8.424 | 8.690 | 754,280 | +0.19(+2.24%) |
Nov 11, 2022 | 8.400 | 8.930 | 8.290 | 8.500 | 1,090,356 | +0.13(+1.55%) |
Nov 10, 2022 | 8.250 | 8.545 | 7.810 | 8.370 | 1,052,757 | +0.72(+9.41%) |
Nov 09, 2022 | 7.890 | 8.120 | 7.590 | 7.650 | 929,029 | -0.33(-4.14%) |
Nov 08, 2022 | 8.120 | 8.400 | 7.810 | 7.980 | 999,759 | -0.06(-0.75%) |
Nov 07, 2022 | 8.250 | 8.334 | 7.881 | 8.040 | 856,071 | -0.28(-3.37%) |
Nov 04, 2022 | 7.920 | 8.390 | 7.910 | 8.320 | 882,114 | +0.39(+4.92%) |
Nov 03, 2022 | 8.060 | 8.290 | 7.710 | 7.930 | 1,356,947 | -0.28(-3.41%) |
Nov 02, 2022 | 9.830 | 8.210 | 4,568,725 | -2.70(-24.75%) | ||
Nov 01, 2022 | 10.92 | 11.25 | 10.72 | 10.91 | 649,725 | +0.25(+2.35%) |
Oct 31, 2022 | 10.93 | 11.06 | 10.63 | 10.66 | 531,548 | -0.35(-3.18%) |
Oct 28, 2022 | 11.14 | 11.21 | 10.46 | 11.01 | 724,674 | -0.03(-0.27%) |
Oct 27, 2022 | 11.19 | 11.48 | 10.80 | 11.04 | 403,304 | -0.02(-0.18%) |
Oct 26, 2022 | 11.15 | 11.78 | 10.86 | 11.06 | 483,992 | -0.16(-1.43%) |
Oct 25, 2022 | 11.08 | 11.64 | 11.08 | 11.22 | 606,233 | +0.21(+1.91%) |
Oct 24, 2022 | 10.96 | 11.15 | 10.13 | 11.01 | 375,865 | +0.10(+0.92%) |
Oct 21, 2022 | 10.55 | 10.94 | 10.26 | 10.91 | 382,181 | +0.38(+3.61%) |
Oct 20, 2022 | 10.42 | 11.10 | 10.38 | 10.53 | 595,282 | +0.16(+1.54%) |
Oct 19, 2022 | 11.24 | 11.27 | 10.27 | 10.37 | 760,509 | -1.01(-8.88%) |
Oct 18, 2022 | 11.70 | 11.98 | 11.26 | 11.38 | 413,590 | -0.11(-0.96%) |
Oct 17, 2022 | 11.29 | 11.57 | 11.00 | 11.49 | 809,199 | +0.38(+3.42%) |
Oct 14, 2022 | 11.81 | 12.18 | 11.08 | 11.11 | 475,927 | -0.60(-5.12%) |
Oct 13, 2022 | 11.49 | 11.94 | 11.28 | 11.71 | 544,413 | +0.00(+0.00%) |
Oct 12, 2022 | 12.07 | 12.12 | 11.32 | 11.71 | 643,648 | -0.36(-2.98%) |
Oct 11, 2022 | 12.07 | 12.67 | 11.67 | 12.07 | 753,395 | -0.01(-0.08%) |
Oct 10, 2022 | 12.56 | 12.76 | 12.05 | 12.08 | 479,886 | -0.58(-4.58%) |
Oct 07, 2022 | 13.36 | 13.41 | 12.62 | 12.66 | 687,893 | -0.84(-6.22%) |
Oct 06, 2022 | 13.26 | 13.85 | 13.08 | 13.50 | 489,922 | +0.26(+1.96%) |
Oct 05, 2022 | 12.71 | 13.39 | 12.39 | 13.24 | 661,587 | +0.44(+3.44%) |
Oct 04, 2022 | 12.64 | 12.93 | 12.03 | 12.80 | 998,481 | +0.39(+3.14%) |
Oct 03, 2022 | 12.56 | 13.12 | 12.11 | 12.41 | 634,275 | -0.08(-0.64%) |
Sep 30, 2022 | 11.99 | 13.21 | 11.99 | 12.49 | 1,104,044 | +0.39(+3.22%) |
Sep 29, 2022 | 12.64 | 12.77 | 12.03 | 12.10 | 651,449 | -0.79(-6.13%) |
Sep 28, 2022 | 12.07 | 13.00 | 12.07 | 12.89 | 1,147,305 | +0.77(+6.35%) |
Sep 27, 2022 | 11.79 | 12.41 | 11.64 | 12.12 | 1,193,996 | +0.49(+4.21%) |
Sep 26, 2022 | 12.32 | 12.66 | 11.61 | 11.63 | 983,780 | -0.80(-6.44%) |
Sep 23, 2022 | 12.42 | 12.96 | 11.96 | 12.43 | 985,073 | -0.34(-2.66%) |
Sep 22, 2022 | 12.82 | 13.20 | 11.90 | 12.77 | 1,397,854 | -0.16(-1.24%) |
Sep 21, 2022 | 14.17 | 14.46 | 12.80 | 12.93 | 1,038,977 | -1.32(-9.26%) |
Sep 20, 2022 | 13.95 | 14.35 | 12.75 | 14.25 | 1,331,200 | +0.25(+1.79%) |
Sep 19, 2022 | 14.96 | 15.07 | 13.44 | 14.00 | 1,228,748 | -1.21(-7.96%) |
Sep 16, 2022 | 15.69 | 16.10 | 14.72 | 15.21 | 3,308,734 | -0.24(-1.55%) |
Sep 15, 2022 | 16.90 | 17.13 | 15.33 | 15.45 | 1,219,207 | -1.54(-9.06%) |
Sep 14, 2022 | 15.80 | 17.49 | 15.68 | 16.99 | 1,353,926 | +1.27(+8.08%) |
Sep 13, 2022 | 15.71 | 16.21 | 15.19 | 15.72 | 927,817 | -0.38(-2.36%) |
Sep 12, 2022 | 16.73 | 16.97 | 15.36 | 16.10 | 852,662 | -0.53(-3.19%) |
Sep 09, 2022 | 16.10 | 16.71 | 16.00 | 16.63 | 526,962 | +0.55(+3.42%) |
Sep 08, 2022 | 15.09 | 16.38 | 15.07 | 16.08 | 1,511,664 | +0.89(+5.86%) |
Sep 07, 2022 | 13.64 | 15.28 | 13.63 | 15.19 | 1,000,277 | +1.49(+10.88%) |
Sep 06, 2022 | 14.88 | 14.88 | 13.31 | 13.70 | 1,073,694 | -1.29(-8.61%) |
Sep 02, 2022 | 14.97 | 15.80 | 14.43 | 14.99 | 818,668 | +0.28(+1.90%) |
Sep 01, 2022 | 14.41 | 14.72 | 14.10 | 14.71 | 534,738 | +0.20(+1.38%) |
Aug 31, 2022 | 13.95 | 14.76 | 13.93 | 14.51 | 512,663 | +0.61(+4.39%) |
Aug 30, 2022 | 14.49 | 14.62 | 13.39 | 13.90 | 595,189 | -0.37(-2.59%) |
Aug 29, 2022 | 13.88 | 14.52 | 13.80 | 14.27 | 413,756 | -0.01(-0.07%) |
Aug 26, 2022 | 14.36 | 14.49 | 13.91 | 14.28 | 518,909 | -0.07(-0.49%) |
Aug 25, 2022 | 14.30 | 14.48 | 14.00 | 14.35 | 394,824 | +0.23(+1.63%) |
Aug 24, 2022 | 13.80 | 14.53 | 13.60 | 14.12 | 663,579 | +0.28(+2.02%) |
Aug 23, 2022 | 12.74 | 13.85 | 12.58 | 13.84 | 863,998 | +1.17(+9.23%) |
Aug 22, 2022 | 12.50 | 13.45 | 12.28 | 12.67 | 708,121 | +0.05(+0.40%) |
Aug 19, 2022 | 12.36 | 12.73 | 12.13 | 12.62 | 423,300 | -0.19(-1.48%) |
Aug 18, 2022 | 12.84 | 12.89 | 12.00 | 12.81 | 662,837 | -0.05(-0.39%) |
Aug 17, 2022 | 12.78 | 13.22 | 12.55 | 12.86 | 629,595 | -0.20(-1.53%) |
Aug 16, 2022 | 13.08 | 13.36 | 12.36 | 13.06 | 761,738 | -0.04(-0.31%) |
Aug 15, 2022 | 12.88 | 13.18 | 12.65 | 13.10 | 466,315 | +0.23(+1.79%) |
Aug 12, 2022 | 12.03 | 12.93 | 11.78 | 12.87 | 872,090 | +0.80(+6.63%) |
Aug 11, 2022 | 11.88 | 12.25 | 11.51 | 12.07 | 823,530 | +0.22(+1.86%) |
Aug 10, 2022 | 12.08 | 12.08 | 11.49 | 11.85 | 840,538 | +0.06(+0.51%) |
Aug 09, 2022 | 10.72 | 12.18 | 10.64 | 11.79 | 1,279,737 | +0.90(+8.26%) |
Aug 08, 2022 | 13.17 | 13.98 | 10.40 | 10.89 | 3,509,977 | -2.12(-16.30%) |
Aug 05, 2022 | 10.19 | 13.03 | 9.820 | 13.01 | 2,388,883 | +2.52(+24.02%) |
Aug 04, 2022 | 8.740 | 11.20 | 8.740 | 10.49 | 3,469,895 | +1.76(+20.16%) |
Aug 03, 2022 | 8.560 | 9.170 | 7.810 | 8.730 | 2,530,736 | +0.43(+5.18%) |
Aug 02, 2022 | 8.030 | 8.450 | 8.030 | 8.300 | 621,486 | +0.16(+1.97%) |
Aug 01, 2022 | 8.250 | 8.730 | 7.983 | 8.140 | 1,214,032 | -0.19(-2.28%) |
Jul 29, 2022 | 8.250 | 8.360 | 8.000 | 8.330 | 466,134 | +0.02(+0.24%) |
Jul 28, 2022 | 8.170 | 8.310 | 7.820 | 8.310 | 498,241 | +0.07(+0.85%) |
Jul 27, 2022 | 8.350 | 8.470 | 7.950 | 8.240 | 652,954 | +0.05(+0.61%) |
Jul 26, 2022 | 8.100 | 8.770 | 7.880 | 8.190 | 1,205,445 | -0.01(-0.12%) |
Jul 25, 2022 | 8.190 | 8.360 | 8.060 | 8.200 | 466,087 | +0.01(+0.12%) |
Jul 22, 2022 | 8.510 | 8.620 | 7.955 | 8.190 | 573,449 | -0.32(-3.76%) |
Jul 21, 2022 | 8.120 | 8.525 | 8.070 | 8.510 | 629,458 | +0.37(+4.55%) |
Jul 20, 2022 | 8.380 | 8.800 | 8.040 | 8.140 | 951,055 | -0.21(-2.51%) |
Jul 19, 2022 | 8.060 | 8.435 | 7.930 | 8.350 | 1,352,716 | +0.36(+4.51%) |
Jul 18, 2022 | 7.580 | 8.490 | 7.580 | 7.990 | 1,648,965 | +0.43(+5.69%) |
Jul 15, 2022 | 7.760 | 7.837 | 7.210 | 7.560 | 740,580 | -0.14(-1.82%) |
Jul 14, 2022 | 6.950 | 7.710 | 6.950 | 7.700 | 1,085,521 | +0.60(+8.45%) |
Jul 13, 2022 | 6.510 | 7.550 | 6.446 | 7.100 | 1,841,235 | +0.44(+6.61%) |
Jul 12, 2022 | 6.430 | 6.740 | 6.160 | 6.660 | 675,605 | +0.26(+4.06%) |
Jul 11, 2022 | 6.750 | 6.840 | 6.155 | 6.400 | 816,504 | -0.34(-5.04%) |
Jul 08, 2022 | 6.030 | 6.810 | 6.010 | 6.740 | 862,440 | +0.60(+9.77%) |
Jul 07, 2022 | 6.420 | 6.550 | 6.070 | 6.140 | 1,155,738 | -0.20(-3.15%) |
Jul 06, 2022 | 5.960 | 6.550 | 5.960 | 6.340 | 1,053,053 | +0.35(+5.84%) |
Jul 05, 2022 | 5.110 | 6.010 | 5.100 | 5.990 | 1,165,966 | +0.82(+15.86%) |
Jul 01, 2022 | 4.920 | 5.190 | 4.860 | 5.170 | 632,316 | +0.23(+4.66%) |
Jun 30, 2022 | 4.950 | 5.090 | 4.850 | 4.940 | 570,730 | -0.15(-2.95%) |
Jun 29, 2022 | 5.140 | 5.195 | 4.860 | 5.090 | 678,975 | -0.09(-1.74%) |
Jun 28, 2022 | 5.350 | 5.520 | 5.090 | 5.180 | 576,301 | -0.17(-3.18%) |
Jun 27, 2022 | 5.470 | 5.620 | 5.160 | 5.350 | 751,425 | -0.19(-3.43%) |
Jun 24, 2022 | 5.360 | 5.610 | 5.250 | 5.540 | 5,264,994 | +0.24(+4.53%) |
Jun 23, 2022 | 4.960 | 5.310 | 4.955 | 5.300 | 1,045,679 | +0.36(+7.29%) |
Jun 22, 2022 | 4.440 | 4.950 | 4.400 | 4.940 | 1,103,336 | +0.38(+8.33%) |
Jun 21, 2022 | 4.530 | 4.880 | 4.050 | 4.560 | 2,170,793 | +0.18(+4.11%) |
Jun 17, 2022 | 4.260 | 4.520 | 4.190 | 4.380 | 5,343,398 | +0.16(+3.79%) |
Jun 16, 2022 | 4.110 | 4.220 | 3.840 | 4.220 | 1,807,534 | -0.05(-1.17%) |
Jun 15, 2022 | 4.100 | 4.350 | 4.025 | 4.270 | 1,374,902 | +0.22(+5.43%) |
Jun 14, 2022 | 4.070 | 4.190 | 3.850 | 4.050 | 1,256,301 | +0.01(+0.25%) |
Jun 13, 2022 | 4.340 | 4.340 | 3.860 | 4.040 | 1,591,786 | -0.40(-9.01%) |
Jun 10, 2022 | 5.000 | 5.045 | 4.290 | 4.440 | 1,873,209 | -0.66(-12.94%) |
Jun 09, 2022 | 5.060 | 5.530 | 4.970 | 5.100 | 931,808 | +0.01(+0.20%) |
Jun 08, 2022 | 4.750 | 5.270 | 4.750 | 5.090 | 971,330 | +0.30(+6.26%) |
Jun 07, 2022 | 4.380 | 4.795 | 4.380 | 4.790 | 1,001,719 | +0.34(+7.64%) |
Jun 06, 2022 | 4.580 | 4.700 | 4.400 | 4.450 | 806,621 | -0.07(-1.55%) |
Jun 03, 2022 | 4.500 | 4.690 | 4.280 | 4.520 | 1,322,488 | -0.01(-0.22%) |
Jun 02, 2022 | 4.440 | 4.630 | 4.400 | 4.530 | 887,559 | +0.05(+1.12%) |
Jun 01, 2022 | 4.910 | 5.050 | 4.350 | 4.480 | 1,030,079 | -0.38(-7.82%) |
May 31, 2022 | 5.140 | 5.345 | 4.830 | 4.860 | 1,885,819 | -0.43(-8.13%) |
May 27, 2022 | 4.740 | 5.310 | 4.650 | 5.290 | 922,797 | +0.55(+11.60%) |
May 26, 2022 | 4.710 | 4.940 | 4.680 | 4.740 | 588,827 | +0.02(+0.42%) |
May 25, 2022 | 4.640 | 4.800 | 4.555 | 4.720 | 816,253 | +0.05(+1.07%) |
May 24, 2022 | 4.860 | 4.880 | 4.550 | 4.670 | 1,274,759 | -0.31(-6.22%) |
May 23, 2022 | 5.130 | 5.220 | 4.860 | 4.980 | 590,770 | -0.07(-1.39%) |
May 20, 2022 | 5.270 | 5.340 | 4.730 | 5.050 | 1,142,832 | -0.22(-4.17%) |
May 19, 2022 | 4.650 | 5.320 | 4.580 | 5.270 | 1,405,347 | +0.64(+13.82%) |
May 18, 2022 | 4.440 | 4.740 | 4.400 | 4.630 | 1,595,552 | +0.00(+0.00%) |
May 17, 2022 | 4.400 | 4.630 | 4.275 | 4.630 | 1,398,980 | +0.37(+8.69%) |
May 16, 2022 | 4.610 | 4.680 | 4.250 | 4.260 | 1,068,942 | -0.35(-7.59%) |
May 13, 2022 | 4.770 | 4.850 | 4.510 | 4.610 | 1,267,457 | -0.03(-0.65%) |
May 12, 2022 | 4.550 | 4.950 | 4.315 | 4.640 | 1,311,510 | +0.14(+3.11%) |
May 11, 2022 | 5.570 | 5.640 | 4.490 | 4.500 | 1,128,261 | -1.16(-20.49%) |
May 10, 2022 | 5.090 | 6.000 | 4.880 | 5.660 | 1,642,779 | +0.77(+15.75%) |
May 09, 2022 | 4.960 | 5.120 | 4.800 | 4.890 | 1,361,603 | -0.17(-3.36%) |
May 06, 2022 | 5.140 | 5.210 | 4.950 | 5.060 | 934,844 | -0.18(-3.44%) |
May 05, 2022 | 5.410 | 5.742 | 5.075 | 5.240 | 963,975 | -0.25(-4.55%) |
May 04, 2022 | 5.430 | 5.550 | 4.905 | 5.490 | 1,104,917 | +0.02(+0.37%) |
May 03, 2022 | 5.360 | 5.480 | 5.140 | 5.470 | 732,518 | +0.08(+1.48%) |
May 02, 2022 | 5.150 | 5.560 | 5.050 | 5.390 | 813,836 | +0.25(+4.86%) |
Apr 29, 2022 | 5.440 | 5.675 | 5.110 | 5.140 | 487,161 | -0.29(-5.34%) |
Apr 28, 2022 | 5.640 | 5.701 | 5.070 | 5.430 | 616,490 | -0.16(-2.86%) |
Apr 27, 2022 | 5.900 | 6.030 | 5.580 | 5.590 | 802,793 | -0.34(-5.73%) |
Apr 26, 2022 | 6.350 | 6.390 | 5.910 | 5.930 | 768,147 | -0.47(-7.34%) |
Apr 25, 2022 | 6.320 | 6.500 | 6.167 | 6.400 | 535,955 | +0.02(+0.31%) |
Apr 22, 2022 | 6.550 | 6.680 | 6.310 | 6.380 | 493,015 | -0.23(-3.48%) |
Apr 21, 2022 | 7.090 | 7.160 | 6.570 | 6.610 | 695,011 | -0.38(-5.44%) |
Apr 20, 2022 | 6.890 | 7.280 | 6.735 | 6.990 | 542,683 | +0.00(+0.00%) |
Apr 19, 2022 | 6.750 | 7.110 | 6.620 | 6.990 | 519,902 | +0.26(+3.86%) |
Apr 18, 2022 | 7.090 | 7.090 | 6.710 | 6.730 | 754,900 | -0.35(-4.94%) |
Apr 14, 2022 | 7.400 | 7.450 | 7.050 | 7.080 | 470,014 | -0.37(-4.97%) |
Apr 13, 2022 | 7.280 | 7.520 | 7.060 | 7.450 | 650,808 | +0.20(+2.76%) |
Apr 12, 2022 | 7.690 | 7.760 | 7.180 | 7.250 | 663,232 | -0.30(-3.97%) |
Apr 11, 2022 | 7.700 | 7.910 | 7.540 | 7.550 | 550,163 | -0.25(-3.21%) |
Apr 08, 2022 | 8.080 | 8.080 | 7.750 | 7.800 | 544,403 | -0.35(-4.29%) |
Apr 07, 2022 | 7.930 | 8.205 | 7.910 | 8.150 | 561,981 | +0.15(+1.88%) |
Apr 06, 2022 | 7.880 | 8.130 | 7.670 | 8.000 | 559,858 | -0.03(-0.37%) |
Apr 05, 2022 | 8.420 | 8.660 | 7.890 | 8.030 | 902,857 | -0.48(-5.64%) |
Apr 04, 2022 | 8.030 | 8.580 | 8.030 | 8.510 | 594,981 | +0.49(+6.11%) |
Apr 01, 2022 | 7.600 | 8.180 | 7.600 | 8.020 | 526,345 | +0.42(+5.53%) |
Mar 31, 2022 | 7.830 | 7.988 | 7.580 | 7.600 | 608,724 | -0.22(-2.81%) |
Mar 30, 2022 | 8.080 | 8.150 | 7.720 | 7.820 | 594,336 | -0.37(-4.52%) |
Mar 29, 2022 | 8.160 | 8.422 | 8.110 | 8.190 | 996,843 | +0.13(+1.61%) |
Mar 28, 2022 | 8.230 | 8.650 | 7.905 | 8.060 | 589,050 | -0.20(-2.42%) |
Mar 25, 2022 | 9.240 | 9.240 | 8.220 | 8.260 | 724,200 | -0.91(-9.92%) |
Mar 24, 2022 | 9.080 | 9.230 | 8.860 | 9.170 | 601,991 | +0.15(+1.66%) |
Mar 23, 2022 | 8.960 | 9.420 | 8.920 | 9.020 | 432,337 | -0.08(-0.88%) |
Mar 22, 2022 | 8.370 | 9.160 | 8.220 | 9.100 | 921,681 | +0.82(+9.90%) |
Mar 21, 2022 | 8.850 | 8.940 | 8.170 | 8.280 | 829,777 | -0.59(-6.65%) |
Mar 18, 2022 | 8.300 | 9.170 | 8.300 | 8.870 | 3,365,925 | +0.42(+4.97%) |
Mar 17, 2022 | 7.810 | 8.450 | 7.590 | 8.450 | 1,152,289 | +0.55(+6.96%) |
Mar 16, 2022 | 7.880 | 8.070 | 7.280 | 7.900 | 1,139,267 | +0.15(+1.94%) |
Mar 15, 2022 | 8.610 | 8.750 | 7.680 | 7.750 | 1,047,089 | -0.79(-9.25%) |
Mar 14, 2022 | 9.260 | 9.439 | 8.450 | 8.540 | 1,174,857 | -0.71(-7.68%) |
Mar 11, 2022 | 9.880 | 9.980 | 9.230 | 9.250 | 654,847 | -0.47(-4.84%) |
Mar 10, 2022 | 9.600 | 9.870 | 9.360 | 9.720 | 447,924 | -0.07(-0.72%) |
Mar 09, 2022 | 9.240 | 9.830 | 9.170 | 9.790 | 767,381 | +0.64(+6.99%) |
Mar 08, 2022 | 8.930 | 9.670 | 8.510 | 9.150 | 500,932 | +0.26(+2.92%) |
Mar 07, 2022 | 8.960 | 9.220 | 8.730 | 8.890 | 576,634 | -0.12(-1.33%) |
Mar 04, 2022 | 9.250 | 9.570 | 8.900 | 9.010 | 658,499 | -0.40(-4.25%) |
Mar 03, 2022 | 10.00 | 10.00 | 9.255 | 9.410 | 651,712 | -0.53(-5.33%) |
Mar 02, 2022 | 10.14 | 10.20 | 9.820 | 9.940 | 419,200 | -0.11(-1.09%) |