Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.470 | 1.510 | 1.460 | 1.480 | 119,647 | +0.00(+0.00%) |
Mar 30, 2023 | 1.490 | 1.530 | 1.470 | 1.480 | 225,726 | +0.02(+1.37%) |
Mar 29, 2023 | 1.420 | 1.500 | 1.420 | 1.460 | 222,212 | +0.07(+5.04%) |
Mar 28, 2023 | 1.410 | 1.470 | 1.380 | 1.390 | 237,152 | -0.02(-1.42%) |
Mar 27, 2023 | 1.360 | 1.420 | 1.320 | 1.410 | 293,498 | +0.02(+1.44%) |
Mar 24, 2023 | 1.440 | 1.520 | 1.350 | 1.390 | 371,458 | -0.06(-4.14%) |
Mar 23, 2023 | 1.650 | 1.730 | 1.450 | 1.450 | 496,499 | -0.18(-11.04%) |
Mar 22, 2023 | 1.950 | 1.955 | 1.580 | 1.630 | 740,051 | -0.28(-14.66%) |
Mar 21, 2023 | 1.960 | 2.040 | 1.880 | 1.910 | 161,585 | +0.01(+0.53%) |
Mar 20, 2023 | 2.500 | 2.550 | 1.870 | 1.900 | 516,966 | -0.58(-23.39%) |
Mar 17, 2023 | 2.500 | 2.770 | 2.440 | 2.480 | 228,867 | -0.48(-16.22%) |
Mar 16, 2023 | 2.890 | 2.990 | 2.890 | 2.960 | 80,490 | +0.05(+1.72%) |
Mar 15, 2023 | 2.850 | 2.950 | 2.850 | 2.910 | 58,890 | -0.08(-2.68%) |
Mar 14, 2023 | 2.900 | 3.010 | 2.810 | 2.990 | 107,871 | +0.15(+5.28%) |
Mar 13, 2023 | 2.840 | 2.990 | 2.820 | 2.840 | 62,558 | -0.02(-0.70%) |
Mar 10, 2023 | 2.880 | 2.980 | 2.800 | 2.860 | 69,906 | -0.02(-0.69%) |
Mar 09, 2023 | 2.950 | 3.010 | 2.880 | 2.880 | 62,106 | -0.05(-1.71%) |
Mar 08, 2023 | 2.910 | 3.070 | 2.860 | 2.930 | 129,298 | +0.01(+0.34%) |
Mar 07, 2023 | 3.020 | 3.030 | 2.920 | 2.920 | 46,226 | -0.10(-3.31%) |
Mar 06, 2023 | 3.060 | 3.100 | 2.990 | 3.020 | 54,511 | -0.01(-0.33%) |
Mar 03, 2023 | 3.000 | 3.100 | 3.000 | 3.030 | 65,220 | +0.04(+1.34%) |
Mar 02, 2023 | 2.860 | 3.030 | 2.855 | 2.990 | 30,691 | +0.12(+4.18%) |
Mar 01, 2023 | 2.935 | 2.935 | 2.830 | 2.870 | 45,287 | -0.02(-0.69%) |
Feb 28, 2023 | 2.880 | 2.930 | 2.880 | 2.890 | 18,569 | +0.02(+0.70%) |
Feb 27, 2023 | 3.030 | 3.033 | 2.870 | 2.870 | 58,140 | -0.14(-4.65%) |
Feb 24, 2023 | 3.060 | 3.060 | 2.960 | 3.010 | 62,582 | -0.08(-2.59%) |
Feb 23, 2023 | 3.030 | 3.168 | 3.000 | 3.090 | 144,981 | +0.06(+1.98%) |
Feb 22, 2023 | 2.980 | 3.060 | 2.940 | 3.030 | 72,805 | +0.06(+2.02%) |
Feb 21, 2023 | 2.800 | 3.030 | 2.800 | 2.970 | 105,793 | -0.07(-2.30%) |
Feb 17, 2023 | 2.990 | 3.080 | 2.990 | 3.040 | 37,504 | +0.01(+0.33%) |
Feb 16, 2023 | 2.890 | 3.090 | 2.854 | 3.030 | 120,079 | +0.14(+4.84%) |
Feb 15, 2023 | 2.820 | 2.920 | 2.810 | 2.890 | 63,213 | +0.05(+1.76%) |
Feb 14, 2023 | 2.850 | 2.910 | 2.810 | 2.840 | 26,474 | -0.02(-0.70%) |
Feb 13, 2023 | 2.850 | 2.945 | 2.840 | 2.860 | 48,962 | +0.00(+0.00%) |
Feb 10, 2023 | 2.750 | 2.880 | 2.720 | 2.860 | 93,020 | +0.08(+2.88%) |
Feb 09, 2023 | 2.830 | 2.845 | 2.770 | 2.780 | 55,706 | -0.06(-2.11%) |
Feb 08, 2023 | 2.920 | 2.920 | 2.800 | 2.840 | 60,942 | +0.01(+0.35%) |
Feb 07, 2023 | 2.810 | 2.880 | 2.751 | 2.830 | 72,756 | +0.00(+0.00%) |
Feb 06, 2023 | 2.950 | 3.080 | 2.790 | 2.830 | 78,750 | -0.12(-4.07%) |
Feb 03, 2023 | 3.090 | 3.210 | 2.900 | 2.950 | 111,419 | -0.20(-6.35%) |
Feb 02, 2023 | 3.160 | 3.274 | 3.120 | 3.150 | 255,909 | +0.00(+0.00%) |
Feb 01, 2023 | 3.210 | 3.330 | 3.150 | 3.150 | 235,195 | -0.09(-2.78%) |
Jan 31, 2023 | 3.080 | 3.320 | 3.000 | 3.240 | 362,543 | +0.17(+5.54%) |
Jan 30, 2023 | 2.890 | 3.090 | 2.880 | 3.070 | 228,932 | +0.18(+6.23%) |
Jan 27, 2023 | 2.860 | 2.920 | 2.832 | 2.890 | 72,027 | +0.04(+1.40%) |
Jan 26, 2023 | 2.860 | 2.900 | 2.790 | 2.850 | 55,250 | +0.02(+0.71%) |
Jan 25, 2023 | 2.800 | 2.860 | 2.720 | 2.830 | 76,448 | +0.02(+0.89%) |
Jan 24, 2023 | 2.900 | 2.920 | 2.800 | 2.805 | 68,150 | -0.09(-3.28%) |
Jan 23, 2023 | 2.970 | 2.970 | 2.800 | 2.900 | 123,532 | -0.05(-1.69%) |
Jan 20, 2023 | 2.810 | 2.980 | 2.810 | 2.950 | 56,165 | +0.13(+4.61%) |
Jan 19, 2023 | 2.850 | 2.865 | 2.800 | 2.820 | 53,815 | -0.01(-0.35%) |
Jan 18, 2023 | 3.060 | 3.060 | 2.820 | 2.830 | 154,556 | -0.23(-7.52%) |
Jan 17, 2023 | 3.080 | 3.170 | 2.980 | 3.060 | 155,468 | +0.09(+3.03%) |
Jan 13, 2023 | 2.810 | 3.040 | 2.690 | 2.970 | 120,778 | +0.11(+3.85%) |
Jan 12, 2023 | 2.900 | 2.940 | 2.790 | 2.860 | 89,489 | +0.00(+0.00%) |
Jan 11, 2023 | 2.830 | 2.890 | 2.795 | 2.860 | 77,593 | +0.07(+2.51%) |
Jan 10, 2023 | 2.640 | 2.811 | 2.620 | 2.790 | 85,908 | +0.17(+6.49%) |
Jan 09, 2023 | 2.550 | 2.660 | 2.550 | 2.620 | 61,252 | +0.07(+2.75%) |
Jan 06, 2023 | 2.570 | 2.618 | 2.510 | 2.550 | 74,594 | +0.00(+0.00%) |
Jan 05, 2023 | 2.600 | 2.650 | 2.550 | 2.550 | 59,024 | -0.06(-2.30%) |
Jan 04, 2023 | 2.550 | 2.660 | 2.520 | 2.610 | 61,820 | +0.08(+3.16%) |
Jan 03, 2023 | 2.530 | 2.640 | 2.530 | 2.530 | 118,590 | +0.01(+0.40%) |
Dec 30, 2022 | 2.480 | 2.610 | 2.420 | 2.520 | 245,350 | -0.01(-0.40%) |
Dec 29, 2022 | 2.370 | 2.620 | 2.300 | 2.530 | 188,392 | +0.21(+9.05%) |
Dec 28, 2022 | 2.340 | 2.410 | 2.260 | 2.320 | 342,214 | -0.03(-1.28%) |
Dec 27, 2022 | 2.510 | 2.570 | 2.350 | 2.350 | 193,335 | -0.20(-7.84%) |
Dec 23, 2022 | 2.550 | 2.642 | 2.530 | 2.550 | 93,061 | -0.01(-0.39%) |
Dec 22, 2022 | 2.590 | 2.670 | 2.460 | 2.560 | 177,351 | -0.03(-1.16%) |
Dec 21, 2022 | 2.450 | 2.680 | 2.450 | 2.590 | 176,460 | +0.10(+4.02%) |
Dec 20, 2022 | 2.400 | 2.540 | 2.400 | 2.490 | 185,128 | +0.06(+2.47%) |
Dec 19, 2022 | 2.490 | 2.520 | 2.400 | 2.430 | 163,469 | -0.10(-3.95%) |
Dec 16, 2022 | 2.460 | 2.540 | 2.440 | 2.530 | 187,447 | +0.03(+1.20%) |
Dec 15, 2022 | 2.550 | 2.570 | 2.460 | 2.500 | 141,325 | -0.09(-3.47%) |
Dec 14, 2022 | 2.530 | 2.710 | 2.530 | 2.590 | 186,953 | +0.05(+2.17%) |
Dec 13, 2022 | 2.820 | 2.855 | 2.520 | 2.535 | 291,616 | -0.17(-6.11%) |
Dec 12, 2022 | 2.750 | 2.773 | 2.670 | 2.700 | 152,678 | -0.07(-2.53%) |
Dec 09, 2022 | 2.750 | 2.870 | 2.730 | 2.770 | 153,015 | -0.01(-0.36%) |
Dec 08, 2022 | 2.870 | 2.890 | 2.767 | 2.780 | 136,713 | -0.11(-3.81%) |
Dec 07, 2022 | 2.900 | 2.990 | 2.840 | 2.890 | 158,079 | -0.01(-0.34%) |
Dec 06, 2022 | 2.950 | 2.990 | 2.880 | 2.900 | 140,147 | -0.08(-2.68%) |
Dec 05, 2022 | 3.020 | 3.064 | 2.980 | 2.980 | 93,746 | -0.12(-3.87%) |
Dec 02, 2022 | 3.000 | 3.240 | 2.970 | 3.100 | 146,805 | +0.04(+1.31%) |
Dec 01, 2022 | 3.000 | 3.070 | 2.970 | 3.060 | 149,716 | +0.05(+1.66%) |
Nov 30, 2022 | 3.000 | 3.080 | 2.910 | 3.010 | 195,126 | +0.02(+0.67%) |
Nov 29, 2022 | 3.090 | 3.110 | 2.990 | 2.990 | 181,171 | -0.13(-4.17%) |
Nov 28, 2022 | 3.310 | 3.340 | 3.105 | 3.120 | 239,365 | -0.20(-6.02%) |
Nov 25, 2022 | 3.380 | 3.400 | 3.280 | 3.320 | 106,772 | -0.11(-3.21%) |
Nov 23, 2022 | 3.560 | 3.560 | 3.380 | 3.430 | 169,039 | -0.04(-1.15%) |
Nov 22, 2022 | 3.380 | 3.520 | 3.310 | 3.470 | 101,010 | +0.11(+3.27%) |
Nov 21, 2022 | 3.370 | 3.435 | 3.280 | 3.360 | 132,688 | -0.04(-1.18%) |
Nov 18, 2022 | 3.590 | 3.630 | 3.390 | 3.400 | 104,593 | -0.14(-3.95%) |
Nov 17, 2022 | 3.540 | 3.570 | 3.460 | 3.540 | 96,636 | -0.04(-1.12%) |
Nov 16, 2022 | 3.650 | 3.650 | 3.490 | 3.580 | 116,321 | -0.10(-2.72%) |
Nov 15, 2022 | 3.700 | 3.840 | 3.650 | 3.680 | 127,489 | +0.01(+0.27%) |
Nov 14, 2022 | 3.560 | 3.717 | 3.527 | 3.670 | 110,240 | +0.02(+0.55%) |
Nov 11, 2022 | 3.410 | 3.750 | 3.350 | 3.650 | 252,581 | +0.19(+5.49%) |
Nov 10, 2022 | 3.490 | 3.550 | 3.401 | 3.460 | 247,827 | +0.10(+3.13%) |
Nov 09, 2022 | 3.480 | 3.540 | 3.330 | 3.355 | 129,389 | -0.19(-5.49%) |
Nov 08, 2022 | 3.590 | 3.630 | 3.500 | 3.550 | 149,552 | -0.03(-0.84%) |
Nov 07, 2022 | 3.500 | 3.640 | 3.500 | 3.580 | 104,164 | +0.11(+3.17%) |
Nov 04, 2022 | 3.450 | 3.558 | 3.370 | 3.470 | 85,112 | +0.02(+0.58%) |
Nov 03, 2022 | 3.470 | 3.580 | 3.410 | 3.450 | 110,272 | -0.07(-1.99%) |
Nov 02, 2022 | 3.650 | 3.710 | 3.490 | 3.520 | 159,468 | -0.12(-3.30%) |
Nov 01, 2022 | 3.480 | 3.680 | 3.480 | 3.640 | 232,978 | +0.17(+4.90%) |
Oct 31, 2022 | 3.330 | 3.530 | 3.312 | 3.470 | 195,437 | +0.13(+3.89%) |
Oct 28, 2022 | 3.200 | 3.340 | 3.160 | 3.340 | 109,612 | +0.16(+5.03%) |
Oct 27, 2022 | 3.360 | 3.380 | 3.170 | 3.180 | 103,183 | -0.15(-4.50%) |
Oct 26, 2022 | 3.240 | 3.399 | 3.240 | 3.330 | 144,741 | +0.09(+2.78%) |
Oct 25, 2022 | 3.190 | 3.310 | 3.190 | 3.240 | 251,706 | +0.05(+1.57%) |
Oct 24, 2022 | 3.190 | 3.240 | 3.110 | 3.190 | 127,905 | +0.01(+0.31%) |
Oct 21, 2022 | 3.050 | 3.180 | 2.940 | 3.180 | 199,823 | +0.11(+3.58%) |
Oct 20, 2022 | 3.080 | 3.180 | 3.050 | 3.070 | 144,761 | -0.03(-0.97%) |
Oct 19, 2022 | 3.180 | 3.180 | 3.085 | 3.100 | 117,516 | -0.08(-2.52%) |
Oct 18, 2022 | 3.180 | 3.250 | 3.140 | 3.180 | 112,100 | +0.09(+2.91%) |
Oct 17, 2022 | 3.150 | 3.220 | 3.080 | 3.090 | 163,849 | -0.02(-0.64%) |
Oct 14, 2022 | 3.480 | 3.480 | 3.100 | 3.110 | 129,468 | -0.34(-9.86%) |
Oct 13, 2022 | 3.330 | 3.500 | 3.290 | 3.450 | 309,664 | +0.01(+0.29%) |
Oct 12, 2022 | 3.330 | 3.465 | 3.290 | 3.440 | 215,029 | +0.12(+3.61%) |
Oct 11, 2022 | 3.320 | 3.370 | 3.160 | 3.320 | 192,138 | -0.05(-1.48%) |
Oct 10, 2022 | 3.280 | 3.380 | 3.220 | 3.370 | 208,636 | +0.12(+3.69%) |
Oct 07, 2022 | 3.290 | 3.330 | 3.130 | 3.250 | 170,865 | -0.06(-1.81%) |
Oct 06, 2022 | 3.290 | 3.405 | 3.245 | 3.310 | 99,323 | -0.03(-0.90%) |
Oct 05, 2022 | 3.380 | 3.430 | 3.250 | 3.340 | 138,405 | -0.07(-2.05%) |
Oct 04, 2022 | 3.350 | 3.440 | 3.280 | 3.410 | 330,795 | +0.08(+2.40%) |
Oct 03, 2022 | 3.220 | 3.350 | 3.160 | 3.330 | 162,778 | +0.12(+3.74%) |
Sep 30, 2022 | 3.190 | 3.355 | 3.190 | 3.210 | 236,418 | +0.03(+0.94%) |
Sep 29, 2022 | 3.080 | 3.240 | 3.080 | 3.180 | 293,507 | +0.05(+1.60%) |
Sep 28, 2022 | 2.850 | 3.170 | 2.840 | 3.130 | 284,871 | +0.17(+5.74%) |
Sep 27, 2022 | 2.920 | 3.020 | 2.910 | 2.960 | 181,398 | +0.05(+1.72%) |
Sep 26, 2022 | 2.970 | 3.055 | 2.890 | 2.910 | 190,683 | -0.11(-3.64%) |
Sep 23, 2022 | 2.820 | 3.025 | 2.760 | 3.020 | 388,703 | +0.15(+5.23%) |
Sep 22, 2022 | 2.950 | 3.030 | 2.850 | 2.870 | 456,338 | -0.05(-1.71%) |
Sep 21, 2022 | 3.070 | 3.070 | 2.920 | 2.920 | 218,667 | -0.15(-4.89%) |
Sep 20, 2022 | 3.120 | 3.155 | 3.050 | 3.070 | 189,352 | -0.08(-2.54%) |
Sep 19, 2022 | 3.190 | 3.220 | 3.090 | 3.150 | 332,990 | -0.08(-2.48%) |
Sep 16, 2022 | 3.180 | 3.240 | 3.140 | 3.230 | 253,150 | -0.01(-0.31%) |
Sep 15, 2022 | 3.260 | 3.360 | 3.220 | 3.240 | 186,681 | -0.05(-1.52%) |
Sep 14, 2022 | 3.120 | 3.305 | 3.120 | 3.290 | 473,143 | +0.18(+5.79%) |
Sep 13, 2022 | 3.250 | 3.267 | 3.100 | 3.110 | 412,469 | -0.19(-5.76%) |
Sep 12, 2022 | 3.290 | 3.350 | 3.270 | 3.300 | 212,627 | +0.03(+0.92%) |
Sep 09, 2022 | 3.290 | 3.320 | 3.241 | 3.270 | 234,688 | +0.03(+0.93%) |
Sep 08, 2022 | 3.170 | 3.300 | 3.170 | 3.240 | 529,050 | +0.08(+2.53%) |
Sep 07, 2022 | 3.080 | 3.180 | 3.060 | 3.160 | 551,470 | +0.08(+2.60%) |
Sep 06, 2022 | 3.190 | 3.260 | 3.070 | 3.080 | 470,275 | -0.10(-3.14%) |
Sep 02, 2022 | 3.190 | 3.230 | 3.110 | 3.180 | 642,505 | -0.01(-0.31%) |
Sep 01, 2022 | 3.310 | 3.320 | 3.180 | 3.190 | 754,033 | -0.19(-5.62%) |
Aug 31, 2022 | 3.560 | 3.600 | 3.360 | 3.380 | 464,593 | -0.17(-4.79%) |
Aug 30, 2022 | 3.570 | 3.640 | 3.490 | 3.550 | 686,433 | +0.03(+0.85%) |
Aug 29, 2022 | 3.500 | 3.620 | 3.450 | 3.520 | 785,670 | -0.03(-0.85%) |
Aug 26, 2022 | 3.630 | 3.670 | 3.520 | 3.550 | 565,799 | -0.10(-2.74%) |
Aug 25, 2022 | 3.650 | 3.750 | 3.640 | 3.650 | 599,902 | +0.04(+1.11%) |
Aug 24, 2022 | 3.570 | 3.700 | 3.570 | 3.610 | 567,244 | +0.01(+0.28%) |
Aug 23, 2022 | 3.620 | 3.730 | 3.620 | 3.600 | 540,790 | -0.04(-1.10%) |
Aug 22, 2022 | 3.640 | 3.760 | 3.630 | 3.640 | 508,887 | -0.07(-1.89%) |
Aug 19, 2022 | 3.750 | 3.880 | 3.700 | 3.710 | 635,142 | -0.05(-1.33%) |
Aug 18, 2022 | 3.860 | 3.870 | 3.580 | 3.760 | 895,437 | -0.10(-2.59%) |
Aug 17, 2022 | 4.060 | 4.200 | 3.850 | 3.860 | 1,170,637 | -0.25(-6.08%) |
Aug 16, 2022 | 4.230 | 4.280 | 4.070 | 4.110 | 1,240,967 | -0.20(-4.64%) |
Aug 15, 2022 | 4.350 | 4.400 | 4.140 | 4.310 | 1,460,903 | -0.17(-3.79%) |
Aug 12, 2022 | 4.330 | 4.960 | 4.320 | 4.480 | 4,079,012 | -1.98(-30.65%) |
Aug 11, 2022 | 6.640 | 6.680 | 6.430 | 6.460 | 972,400 | -0.16(-2.42%) |
Aug 10, 2022 | 6.470 | 6.680 | 6.350 | 6.620 | 310,734 | +0.29(+4.58%) |
Aug 09, 2022 | 6.950 | 6.950 | 6.269 | 6.330 | 465,102 | -0.68(-9.70%) |
Aug 08, 2022 | 6.820 | 7.130 | 6.778 | 7.010 | 511,167 | +0.21(+3.09%) |
Aug 05, 2022 | 6.760 | 7.080 | 6.660 | 6.800 | 532,264 | -0.01(-0.15%) |
Aug 04, 2022 | 6.640 | 6.840 | 6.420 | 6.810 | 852,273 | +0.25(+3.81%) |
Aug 03, 2022 | 6.670 | 6.900 | 6.500 | 6.560 | 615,847 | -0.03(-0.46%) |
Aug 02, 2022 | 6.540 | 6.674 | 6.370 | 6.590 | 577,389 | -0.02(-0.30%) |
Aug 01, 2022 | 6.680 | 6.824 | 6.410 | 6.610 | 628,767 | +0.05(+0.76%) |
Jul 29, 2022 | 6.360 | 6.870 | 6.340 | 6.560 | 1,679,050 | +0.20(+3.14%) |
Jul 28, 2022 | 5.970 | 6.380 | 5.890 | 6.360 | 1,020,860 | +0.37(+6.18%) |
Jul 27, 2022 | 6.140 | 6.150 | 5.850 | 5.990 | 539,571 | -0.07(-1.16%) |
Jul 26, 2022 | 6.100 | 6.450 | 5.680 | 6.060 | 2,123,736 | +0.00(+0.00%) |
Jul 25, 2022 | 6.180 | 6.430 | 5.910 | 6.060 | 3,346,918 | +0.33(+5.76%) |
Jul 22, 2022 | 6.100 | 6.100 | 5.670 | 5.730 | 211,828 | -0.34(-5.60%) |
Jul 21, 2022 | 6.100 | 6.180 | 5.965 | 6.070 | 225,646 | -0.04(-0.65%) |
Jul 20, 2022 | 5.950 | 6.180 | 5.852 | 6.110 | 376,897 | +0.20(+3.38%) |
Jul 19, 2022 | 5.830 | 5.980 | 5.790 | 5.910 | 255,756 | +0.15(+2.60%) |
Jul 18, 2022 | 5.860 | 5.946 | 5.680 | 5.760 | 201,978 | -0.02(-0.35%) |
Jul 15, 2022 | 5.910 | 5.940 | 5.730 | 5.780 | 246,384 | -0.05(-0.86%) |
Jul 14, 2022 | 5.820 | 5.970 | 5.790 | 5.830 | 181,416 | -0.10(-1.69%) |
Jul 13, 2022 | 5.660 | 6.090 | 5.640 | 5.930 | 350,950 | +0.10(+1.72%) |
Jul 12, 2022 | 6.120 | 6.240 | 5.780 | 5.830 | 316,889 | -0.30(-4.89%) |
Jul 11, 2022 | 5.920 | 6.580 | 5.900 | 6.130 | 1,063,161 | +0.15(+2.51%) |
Jul 08, 2022 | 6.130 | 6.144 | 5.870 | 5.980 | 231,751 | -0.17(-2.76%) |
Jul 07, 2022 | 5.950 | 6.290 | 5.950 | 6.150 | 367,699 | +0.22(+3.71%) |
Jul 06, 2022 | 6.120 | 6.230 | 5.830 | 5.930 | 352,973 | -0.19(-3.10%) |
Jul 05, 2022 | 5.840 | 6.165 | 5.810 | 6.120 | 432,191 | +0.28(+4.79%) |
Jul 01, 2022 | 5.580 | 5.940 | 5.481 | 5.840 | 455,302 | +0.23(+4.10%) |
Jun 30, 2022 | 5.240 | 5.680 | 5.150 | 5.610 | 523,818 | +0.24(+4.47%) |
Jun 29, 2022 | 5.070 | 5.420 | 5.010 | 5.370 | 887,854 | +0.28(+5.50%) |
Jun 28, 2022 | 5.360 | 5.400 | 5.060 | 5.090 | 517,750 | -0.24(-4.50%) |
Jun 27, 2022 | 5.380 | 5.450 | 5.150 | 5.330 | 236,074 | -0.07(-1.30%) |
Jun 24, 2022 | 5.550 | 5.610 | 5.360 | 5.400 | 228,378 | -0.09(-1.64%) |
Jun 23, 2022 | 5.370 | 5.700 | 5.320 | 5.490 | 781,246 | +0.29(+5.58%) |
Jun 22, 2022 | 5.030 | 5.260 | 5.020 | 5.200 | 414,868 | +0.08(+1.56%) |
Jun 21, 2022 | 5.250 | 5.350 | 5.100 | 5.120 | 142,941 | -0.03(-0.58%) |
Jun 17, 2022 | 5.450 | 5.490 | 5.150 | 5.150 | 421,041 | -0.02(-0.39%) |
Jun 16, 2022 | 5.170 | 5.330 | 5.020 | 5.170 | 239,994 | -0.19(-3.54%) |
Jun 15, 2022 | 5.190 | 5.360 | 5.150 | 5.360 | 472,568 | +0.20(+3.88%) |
Jun 14, 2022 | 5.070 | 5.200 | 4.971 | 5.160 | 183,922 | +0.12(+2.38%) |
Jun 13, 2022 | 4.990 | 5.170 | 4.900 | 5.040 | 399,488 | -0.04(-0.79%) |
Jun 10, 2022 | 5.250 | 5.380 | 5.055 | 5.080 | 312,972 | -0.30(-5.58%) |
Jun 09, 2022 | 5.530 | 5.580 | 5.360 | 5.380 | 175,190 | -0.15(-2.71%) |
Jun 08, 2022 | 5.620 | 5.660 | 5.400 | 5.530 | 239,016 | -0.18(-3.15%) |
Jun 07, 2022 | 5.220 | 5.720 | 5.220 | 5.710 | 428,732 | +0.42(+7.94%) |
Jun 06, 2022 | 5.240 | 5.310 | 5.140 | 5.290 | 198,992 | +0.03(+0.57%) |
Jun 03, 2022 | 5.180 | 5.360 | 5.120 | 5.260 | 284,663 | -0.02(-0.38%) |
Jun 02, 2022 | 4.980 | 5.670 | 4.920 | 5.280 | 770,886 | +0.33(+6.67%) |
Jun 01, 2022 | 5.040 | 5.100 | 4.840 | 4.950 | 533,118 | -0.10(-1.98%) |
May 31, 2022 | 4.880 | 5.400 | 4.810 | 5.050 | 741,701 | -0.45(-8.18%) |
May 27, 2022 | 4.990 | 5.890 | 4.950 | 5.500 | 2,774,699 | +0.53(+10.66%) |
May 26, 2022 | 4.650 | 5.180 | 4.650 | 4.970 | 580,574 | +0.34(+7.34%) |
May 25, 2022 | 4.520 | 4.810 | 4.520 | 4.630 | 249,668 | +0.09(+1.98%) |
May 24, 2022 | 4.900 | 4.910 | 4.500 | 4.540 | 315,139 | -0.45(-9.02%) |
May 23, 2022 | 5.080 | 5.080 | 4.900 | 4.990 | 213,471 | +0.00(+0.00%) |
May 20, 2022 | 5.060 | 5.200 | 4.900 | 4.990 | 210,985 | +0.02(+0.40%) |
May 19, 2022 | 4.860 | 5.140 | 4.780 | 4.970 | 233,299 | +0.06(+1.22%) |
May 18, 2022 | 5.010 | 5.085 | 4.890 | 4.910 | 210,951 | -0.12(-2.39%) |
May 17, 2022 | 4.770 | 5.090 | 4.680 | 5.030 | 250,853 | +0.33(+7.02%) |
May 16, 2022 | 4.510 | 4.750 | 4.320 | 4.700 | 335,940 | +0.15(+3.30%) |
May 13, 2022 | 4.130 | 4.645 | 4.120 | 4.550 | 414,948 | +0.59(+14.90%) |
May 12, 2022 | 3.660 | 4.030 | 3.660 | 3.960 | 322,818 | +0.20(+5.32%) |
May 11, 2022 | 3.870 | 3.990 | 3.740 | 3.760 | 235,920 | -0.11(-2.84%) |
May 10, 2022 | 4.160 | 4.160 | 3.830 | 3.870 | 285,750 | -0.07(-1.78%) |
May 09, 2022 | 4.170 | 4.210 | 3.840 | 3.940 | 334,226 | -0.33(-7.73%) |
May 06, 2022 | 4.430 | 4.489 | 4.190 | 4.270 | 323,437 | -0.19(-4.26%) |
May 05, 2022 | 4.600 | 4.610 | 4.402 | 4.460 | 180,544 | -0.19(-4.09%) |
May 04, 2022 | 4.470 | 4.660 | 4.320 | 4.650 | 180,635 | +0.19(+4.26%) |
May 03, 2022 | 4.600 | 4.615 | 4.410 | 4.460 | 233,456 | -0.17(-3.67%) |
May 02, 2022 | 4.440 | 4.630 | 4.410 | 4.630 | 284,692 | +0.23(+5.23%) |
Apr 29, 2022 | 4.440 | 4.700 | 4.390 | 4.400 | 249,348 | -0.10(-2.22%) |
Apr 28, 2022 | 4.510 | 4.590 | 4.290 | 4.500 | 216,788 | +0.04(+0.90%) |
Apr 27, 2022 | 4.540 | 4.630 | 4.460 | 4.460 | 170,086 | -0.07(-1.55%) |
Apr 26, 2022 | 4.770 | 4.770 | 4.500 | 4.530 | 232,259 | -0.29(-6.02%) |
Apr 25, 2022 | 4.680 | 4.870 | 4.660 | 4.820 | 246,263 | +0.07(+1.47%) |
Apr 22, 2022 | 4.920 | 4.975 | 4.710 | 4.750 | 245,329 | -0.15(-3.06%) |
Apr 21, 2022 | 5.310 | 5.310 | 4.880 | 4.900 | 257,175 | -0.32(-6.13%) |
Apr 20, 2022 | 5.340 | 5.340 | 5.180 | 5.220 | 168,189 | -0.07(-1.32%) |
Apr 19, 2022 | 5.260 | 5.450 | 5.220 | 5.290 | 187,415 | +0.05(+0.95%) |
Apr 18, 2022 | 5.570 | 5.590 | 5.210 | 5.240 | 287,332 | -0.39(-6.93%) |
Apr 14, 2022 | 5.640 | 5.720 | 5.600 | 5.630 | 135,817 | -0.05(-0.88%) |
Apr 13, 2022 | 5.540 | 5.730 | 5.530 | 5.680 | 270,401 | +0.13(+2.34%) |
Apr 12, 2022 | 5.780 | 5.810 | 5.502 | 5.550 | 259,494 | -0.15(-2.63%) |
Apr 11, 2022 | 5.570 | 5.710 | 5.400 | 5.700 | 290,784 | +0.01(+0.18%) |
Apr 08, 2022 | 5.840 | 5.860 | 5.690 | 5.690 | 105,876 | -0.20(-3.40%) |
Apr 07, 2022 | 5.870 | 5.955 | 5.730 | 5.890 | 210,738 | +0.02(+0.34%) |
Apr 06, 2022 | 5.850 | 5.930 | 5.710 | 5.870 | 273,750 | -0.08(-1.34%) |
Apr 05, 2022 | 6.250 | 6.290 | 5.945 | 5.950 | 176,924 | -0.34(-5.41%) |
Apr 04, 2022 | 6.130 | 6.320 | 6.030 | 6.290 | 286,427 | +0.11(+1.78%) |