Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.560 | 4.700 | 4.560 | 4.620 | 18,552 | +0.04(+0.87%) |
Mar 30, 2023 | 4.550 | 4.700 | 4.550 | 4.580 | 10,617 | +0.01(+0.22%) |
Mar 29, 2023 | 4.600 | 4.690 | 4.510 | 4.570 | 8,518 | +0.00(+0.00%) |
Mar 28, 2023 | 4.500 | 4.630 | 4.440 | 4.570 | 6,362 | -0.02(-0.44%) |
Mar 27, 2023 | 4.570 | 4.590 | 4.440 | 4.590 | 13,190 | +0.00(+0.00%) |
Mar 24, 2023 | 4.590 | 4.600 | 4.455 | 4.590 | 16,540 | +0.02(+0.44%) |
Mar 23, 2023 | 4.670 | 4.710 | 4.530 | 4.570 | 19,178 | -0.15(-3.18%) |
Mar 22, 2023 | 4.720 | 4.880 | 4.600 | 4.720 | 61,512 | +0.31(+7.03%) |
Mar 21, 2023 | 4.450 | 4.500 | 4.338 | 4.410 | 23,987 | +0.03(+0.68%) |
Mar 20, 2023 | 4.500 | 4.500 | 4.341 | 4.380 | 16,813 | -0.06(-1.35%) |
Mar 17, 2023 | 4.630 | 4.630 | 4.350 | 4.440 | 13,923 | -0.13(-2.84%) |
Mar 16, 2023 | 4.600 | 4.692 | 4.570 | 4.570 | 13,478 | -0.08(-1.72%) |
Mar 15, 2023 | 4.700 | 4.700 | 4.610 | 4.650 | 11,116 | -0.06(-1.27%) |
Mar 14, 2023 | 4.790 | 4.880 | 4.710 | 4.710 | 8,383 | -0.02(-0.42%) |
Mar 13, 2023 | 4.680 | 4.835 | 4.610 | 4.730 | 13,466 | -0.07(-1.46%) |
Mar 10, 2023 | 4.870 | 4.947 | 4.621 | 4.800 | 19,866 | -0.07(-1.44%) |
Mar 09, 2023 | 5.000 | 5.081 | 4.870 | 4.870 | 12,530 | -0.10(-2.01%) |
Mar 08, 2023 | 5.060 | 5.060 | 4.955 | 4.970 | 3,635 | -0.03(-0.60%) |
Mar 07, 2023 | 5.010 | 5.010 | 4.910 | 5.000 | 5,140 | -0.01(-0.21%) |
Mar 06, 2023 | 5.020 | 5.148 | 4.980 | 5.011 | 15,130 | +0.02(+0.41%) |
Mar 03, 2023 | 5.000 | 5.180 | 4.990 | 4.990 | 14,031 | -0.10(-1.96%) |
Mar 02, 2023 | 5.044 | 5.130 | 5.000 | 5.090 | 5,144 | +0.12(+2.41%) |
Mar 01, 2023 | 5.050 | 5.220 | 4.970 | 4.970 | 9,962 | -0.05(-0.97%) |
Feb 28, 2023 | 5.070 | 5.120 | 4.919 | 5.019 | 15,951 | +0.04(+0.78%) |
Feb 27, 2023 | 4.950 | 5.040 | 4.890 | 4.980 | 28,164 | +0.05(+1.01%) |
Feb 24, 2023 | 4.920 | 5.090 | 4.920 | 4.930 | 9,501 | -0.14(-2.76%) |
Feb 23, 2023 | 5.100 | 5.120 | 4.915 | 5.070 | 18,349 | +0.13(+2.63%) |
Feb 22, 2023 | 4.910 | 5.150 | 4.910 | 4.940 | 57,881 | +0.04(+0.82%) |
Feb 21, 2023 | 5.000 | 5.041 | 4.890 | 4.900 | 18,756 | -0.16(-3.16%) |
Feb 17, 2023 | 5.140 | 5.240 | 5.000 | 5.060 | 25,845 | +0.00(+0.00%) |
Feb 16, 2023 | 5.070 | 5.260 | 5.060 | 5.060 | 22,056 | -0.23(-4.36%) |
Feb 15, 2023 | 4.990 | 5.410 | 4.960 | 5.291 | 68,607 | +0.16(+3.13%) |
Feb 14, 2023 | 5.100 | 5.200 | 4.880 | 5.130 | 17,339 | -0.09(-1.73%) |
Feb 13, 2023 | 5.130 | 5.275 | 5.010 | 5.220 | 22,093 | +0.12(+2.45%) |
Feb 10, 2023 | 5.340 | 5.340 | 5.000 | 5.095 | 33,539 | -0.27(-4.94%) |
Feb 09, 2023 | 5.680 | 5.820 | 5.340 | 5.360 | 37,313 | -0.23(-4.11%) |
Feb 08, 2023 | 5.680 | 5.680 | 5.450 | 5.590 | 28,184 | -0.09(-1.58%) |
Feb 07, 2023 | 6.100 | 6.100 | 5.560 | 5.680 | 92,029 | -0.52(-8.38%) |
Feb 06, 2023 | 5.820 | 6.750 | 5.710 | 6.200 | 402,639 | +0.40(+6.89%) |
Feb 03, 2023 | 5.800 | 6.050 | 5.800 | 5.800 | 25,329 | -0.12(-2.03%) |
Feb 02, 2023 | 5.670 | 6.040 | 5.670 | 5.920 | 45,421 | +0.37(+6.67%) |
Feb 01, 2023 | 5.880 | 5.880 | 5.520 | 5.550 | 51,408 | -0.08(-1.37%) |
Jan 31, 2023 | 6.000 | 6.010 | 5.610 | 5.627 | 44,982 | -0.29(-4.95%) |
Jan 30, 2023 | 6.110 | 6.276 | 5.900 | 5.920 | 18,831 | -0.20(-3.27%) |
Jan 27, 2023 | 5.980 | 6.210 | 5.905 | 6.120 | 37,929 | +0.03(+0.49%) |
Jan 26, 2023 | 6.290 | 6.320 | 5.856 | 6.090 | 23,216 | -0.10(-1.61%) |
Jan 25, 2023 | 6.090 | 6.300 | 6.000 | 6.190 | 16,880 | +0.04(+0.65%) |
Jan 24, 2023 | 5.920 | 6.420 | 5.868 | 6.150 | 29,952 | +0.13(+2.16%) |
Jan 23, 2023 | 5.800 | 6.050 | 5.600 | 6.020 | 21,119 | +0.35(+6.17%) |
Jan 20, 2023 | 5.640 | 5.890 | 5.640 | 5.670 | 39,327 | +0.00(+0.09%) |
Jan 19, 2023 | 6.110 | 6.110 | 5.610 | 5.665 | 37,986 | -0.45(-7.31%) |
Jan 18, 2023 | 6.110 | 6.300 | 5.940 | 6.112 | 25,298 | +0.11(+1.86%) |
Jan 17, 2023 | 5.900 | 6.150 | 5.700 | 6.000 | 46,771 | +0.04(+0.67%) |
Jan 13, 2023 | 5.850 | 6.050 | 5.760 | 5.960 | 41,705 | -0.04(-0.67%) |
Jan 12, 2023 | 5.660 | 6.040 | 5.475 | 6.000 | 40,092 | +0.43(+7.72%) |
Jan 11, 2023 | 5.450 | 5.667 | 5.420 | 5.570 | 20,655 | +0.13(+2.39%) |
Jan 10, 2023 | 5.476 | 5.580 | 5.421 | 5.440 | 11,885 | +0.04(+0.65%) |
Jan 09, 2023 | 5.500 | 5.500 | 5.281 | 5.405 | 21,139 | +0.14(+2.56%) |
Jan 06, 2023 | 5.270 | 5.350 | 5.110 | 5.270 | 11,814 | -0.03(-0.57%) |
Jan 05, 2023 | 5.080 | 5.345 | 5.000 | 5.300 | 16,155 | +0.10(+1.92%) |
Jan 04, 2023 | 4.930 | 5.200 | 4.910 | 5.200 | 10,286 | +0.26(+5.26%) |
Jan 03, 2023 | 4.960 | 5.110 | 4.926 | 4.940 | 20,481 | -0.01(-0.20%) |
Dec 30, 2022 | 4.660 | 4.950 | 4.630 | 4.950 | 28,984 | +0.26(+5.54%) |
Dec 29, 2022 | 4.620 | 4.700 | 4.441 | 4.690 | 47,592 | +0.08(+1.74%) |
Dec 28, 2022 | 4.880 | 4.960 | 4.610 | 4.610 | 38,960 | -0.30(-6.11%) |
Dec 27, 2022 | 5.010 | 5.080 | 4.870 | 4.910 | 16,241 | -0.20(-3.82%) |
Dec 23, 2022 | 5.220 | 5.220 | 5.010 | 5.105 | 27,492 | -0.02(-0.49%) |
Dec 22, 2022 | 5.270 | 5.330 | 5.010 | 5.130 | 25,238 | -0.22(-4.11%) |
Dec 21, 2022 | 5.430 | 5.477 | 5.200 | 5.350 | 8,176 | -0.07(-1.29%) |
Dec 20, 2022 | 5.230 | 5.431 | 5.156 | 5.420 | 10,781 | +0.19(+3.63%) |
Dec 19, 2022 | 5.560 | 5.560 | 5.190 | 5.230 | 14,006 | -0.33(-5.94%) |
Dec 16, 2022 | 5.560 | 5.640 | 5.500 | 5.560 | 15,734 | -0.10(-1.77%) |
Dec 15, 2022 | 5.890 | 5.890 | 5.600 | 5.660 | 22,301 | -0.20(-3.41%) |
Dec 14, 2022 | 5.780 | 5.980 | 5.780 | 5.860 | 11,428 | +0.00(+0.00%) |
Dec 13, 2022 | 6.030 | 6.100 | 5.814 | 5.860 | 33,737 | -0.11(-1.84%) |
Dec 12, 2022 | 5.860 | 6.050 | 5.860 | 5.970 | 13,805 | +0.10(+1.70%) |
Dec 09, 2022 | 6.210 | 6.220 | 5.870 | 5.870 | 12,864 | -0.21(-3.45%) |
Dec 08, 2022 | 6.200 | 6.240 | 6.000 | 6.080 | 7,096 | +0.02(+0.33%) |
Dec 07, 2022 | 6.170 | 6.170 | 6.003 | 6.060 | 9,552 | -0.06(-0.98%) |
Dec 06, 2022 | 6.200 | 6.562 | 6.110 | 6.120 | 15,175 | -0.11(-1.77%) |
Dec 05, 2022 | 6.470 | 6.619 | 6.230 | 6.230 | 22,928 | -0.34(-5.18%) |
Dec 02, 2022 | 6.400 | 6.670 | 6.389 | 6.570 | 32,133 | +0.22(+3.46%) |
Dec 01, 2022 | 6.340 | 6.849 | 6.340 | 6.350 | 70,463 | -0.10(-1.55%) |
Nov 30, 2022 | 6.490 | 6.500 | 6.320 | 6.450 | 18,908 | +0.00(+0.00%) |
Nov 29, 2022 | 6.300 | 6.450 | 6.233 | 6.450 | 16,325 | +0.08(+1.26%) |
Nov 28, 2022 | 6.180 | 6.470 | 6.160 | 6.370 | 11,713 | +0.07(+1.11%) |
Nov 25, 2022 | 6.390 | 6.390 | 6.153 | 6.300 | 3,898 | -0.08(-1.25%) |
Nov 23, 2022 | 6.160 | 6.430 | 6.160 | 6.380 | 8,465 | +0.13(+2.08%) |
Nov 22, 2022 | 6.370 | 6.398 | 6.206 | 6.250 | 12,095 | -0.03(-0.48%) |
Nov 21, 2022 | 6.410 | 6.450 | 6.040 | 6.280 | 16,541 | -0.17(-2.64%) |
Nov 18, 2022 | 6.340 | 6.450 | 6.220 | 6.450 | 10,706 | +0.19(+3.04%) |
Nov 17, 2022 | 6.150 | 6.390 | 6.110 | 6.260 | 11,104 | +0.05(+0.81%) |
Nov 16, 2022 | 6.370 | 6.370 | 6.115 | 6.210 | 10,979 | -0.08(-1.27%) |
Nov 15, 2022 | 6.370 | 6.550 | 6.280 | 6.290 | 34,743 | +0.01(+0.16%) |
Nov 14, 2022 | 6.420 | 6.500 | 6.130 | 6.280 | 17,546 | -0.22(-3.38%) |
Nov 11, 2022 | 6.270 | 6.500 | 6.100 | 6.500 | 30,119 | +0.20(+3.17%) |
Nov 10, 2022 | 6.030 | 6.300 | 6.030 | 6.300 | 17,464 | +0.54(+9.38%) |
Nov 09, 2022 | 6.150 | 6.200 | 5.745 | 5.760 | 24,357 | -0.48(-7.69%) |
Nov 08, 2022 | 6.340 | 6.462 | 6.178 | 6.240 | 11,407 | -0.15(-2.35%) |
Nov 07, 2022 | 6.350 | 6.470 | 6.200 | 6.390 | 12,449 | -0.01(-0.16%) |
Nov 04, 2022 | 6.110 | 6.420 | 6.110 | 6.400 | 15,244 | +0.16(+2.56%) |
Nov 03, 2022 | 6.210 | 6.390 | 6.100 | 6.240 | 23,210 | +0.00(+0.00%) |
Nov 02, 2022 | 6.680 | 6.680 | 6.230 | 6.240 | 38,194 | -0.39(-5.88%) |
Nov 01, 2022 | 6.810 | 6.840 | 6.564 | 6.630 | 38,731 | -0.07(-1.04%) |
Oct 31, 2022 | 6.780 | 7.200 | 6.570 | 6.700 | 79,785 | -0.09(-1.33%) |
Oct 28, 2022 | 7.000 | 7.000 | 6.540 | 6.790 | 49,526 | +0.16(+2.41%) |
Oct 27, 2022 | 6.690 | 6.890 | 6.550 | 6.630 | 15,243 | -0.05(-0.75%) |
Oct 26, 2022 | 6.540 | 6.940 | 6.530 | 6.680 | 22,500 | -0.08(-1.18%) |
Oct 25, 2022 | 6.640 | 6.839 | 6.500 | 6.760 | 86,959 | +0.12(+1.81%) |
Oct 24, 2022 | 6.680 | 6.680 | 6.250 | 6.640 | 15,985 | -0.07(-1.04%) |
Oct 21, 2022 | 6.610 | 6.860 | 6.420 | 6.710 | 36,524 | +0.06(+0.90%) |
Oct 20, 2022 | 6.600 | 6.720 | 6.550 | 6.650 | 12,356 | +0.11(+1.68%) |
Oct 19, 2022 | 6.400 | 6.720 | 6.400 | 6.540 | 34,208 | +0.13(+2.03%) |
Oct 18, 2022 | 6.690 | 6.750 | 6.300 | 6.410 | 25,802 | +0.02(+0.31%) |
Oct 17, 2022 | 6.360 | 6.560 | 6.270 | 6.390 | 16,403 | +0.16(+2.57%) |
Oct 14, 2022 | 6.260 | 6.470 | 6.230 | 6.230 | 10,974 | -0.13(-2.04%) |
Oct 13, 2022 | 5.940 | 6.450 | 5.920 | 6.360 | 31,559 | +0.06(+0.95%) |
Oct 12, 2022 | 6.140 | 6.330 | 6.050 | 6.300 | 15,419 | +0.18(+2.94%) |
Oct 11, 2022 | 6.590 | 6.590 | 6.100 | 6.120 | 31,926 | -0.35(-5.41%) |
Oct 10, 2022 | 6.520 | 6.720 | 6.200 | 6.470 | 28,194 | +0.07(+1.09%) |
Oct 07, 2022 | 6.650 | 6.699 | 6.330 | 6.400 | 9,283 | -0.22(-3.32%) |
Oct 06, 2022 | 6.590 | 6.900 | 6.510 | 6.620 | 14,705 | -0.12(-1.78%) |
Oct 05, 2022 | 6.630 | 6.800 | 6.400 | 6.740 | 11,243 | +0.08(+1.20%) |
Oct 04, 2022 | 6.450 | 6.780 | 6.454 | 6.660 | 38,573 | +0.14(+2.15%) |
Oct 03, 2022 | 6.320 | 6.650 | 6.194 | 6.520 | 25,096 | +0.17(+2.68%) |
Sep 30, 2022 | 6.210 | 6.490 | 6.165 | 6.350 | 13,215 | -0.04(-0.63%) |
Sep 29, 2022 | 6.460 | 6.540 | 6.223 | 6.390 | 19,453 | -0.03(-0.47%) |
Sep 28, 2022 | 6.420 | 6.515 | 6.232 | 6.420 | 18,349 | +0.12(+1.90%) |
Sep 27, 2022 | 6.370 | 6.404 | 6.060 | 6.300 | 30,689 | +0.19(+3.11%) |
Sep 26, 2022 | 5.980 | 6.320 | 5.980 | 6.110 | 20,336 | +0.12(+2.00%) |
Sep 23, 2022 | 6.500 | 6.500 | 5.920 | 5.990 | 53,154 | -0.19(-3.07%) |
Sep 22, 2022 | 6.700 | 6.700 | 6.130 | 6.180 | 32,375 | -0.61(-8.98%) |
Sep 21, 2022 | 6.640 | 6.872 | 6.580 | 6.790 | 22,839 | +0.17(+2.57%) |
Sep 20, 2022 | 6.850 | 6.930 | 6.607 | 6.620 | 27,779 | -0.23(-3.36%) |
Sep 19, 2022 | 7.190 | 7.190 | 6.804 | 6.850 | 49,197 | -0.40(-5.52%) |
Sep 16, 2022 | 7.250 | 7.520 | 6.820 | 7.250 | 109,824 | +0.00(+0.00%) |
Sep 15, 2022 | 7.470 | 7.850 | 7.250 | 7.250 | 70,455 | -0.21(-2.82%) |
Sep 14, 2022 | 7.480 | 7.580 | 7.360 | 7.460 | 29,139 | -0.08(-1.06%) |
Sep 13, 2022 | 7.820 | 7.950 | 7.490 | 7.540 | 25,434 | -0.43(-5.40%) |
Sep 12, 2022 | 7.940 | 8.090 | 7.770 | 7.970 | 33,737 | +0.21(+2.71%) |
Sep 09, 2022 | 7.500 | 7.940 | 7.500 | 7.760 | 59,385 | +0.14(+1.84%) |
Sep 08, 2022 | 7.690 | 7.737 | 7.410 | 7.620 | 39,334 | -0.06(-0.78%) |
Sep 07, 2022 | 7.310 | 7.750 | 7.300 | 7.680 | 29,323 | +0.37(+5.06%) |
Sep 06, 2022 | 7.530 | 7.740 | 7.200 | 7.310 | 41,714 | -0.19(-2.53%) |
Sep 02, 2022 | 7.680 | 7.880 | 7.447 | 7.500 | 48,531 | -0.19(-2.47%) |
Sep 01, 2022 | 7.790 | 7.860 | 7.420 | 7.690 | 47,890 | -0.14(-1.79%) |
Aug 31, 2022 | 8.000 | 8.130 | 7.710 | 7.830 | 31,895 | +0.05(+0.64%) |
Aug 30, 2022 | 8.260 | 8.340 | 7.550 | 7.780 | 109,499 | -0.37(-4.54%) |
Aug 29, 2022 | 7.990 | 8.370 | 7.900 | 8.150 | 161,702 | +0.16(+2.00%) |
Aug 26, 2022 | 8.520 | 8.590 | 7.870 | 7.990 | 155,420 | -0.69(-7.95%) |
Aug 25, 2022 | 8.880 | 9.000 | 8.490 | 8.680 | 92,066 | -0.04(-0.46%) |
Aug 24, 2022 | 8.260 | 8.960 | 8.200 | 8.720 | 101,587 | +0.38(+4.56%) |
Aug 23, 2022 | 8.250 | 8.470 | 8.200 | 8.340 | 77,205 | +0.08(+0.97%) |
Aug 22, 2022 | 8.690 | 8.690 | 8.150 | 8.260 | 151,896 | -0.65(-7.30%) |
Aug 19, 2022 | 9.440 | 9.450 | 8.860 | 8.910 | 112,445 | -0.90(-9.17%) |
Aug 18, 2022 | 9.810 | 10.45 | 9.460 | 9.810 | 296,726 | -0.23(-2.29%) |
Aug 17, 2022 | 10.30 | 10.98 | 9.610 | 10.04 | 609,903 | -0.11(-1.08%) |
Aug 16, 2022 | 9.240 | 11.40 | 9.010 | 10.15 | 1,195,505 | +0.77(+8.21%) |
Aug 15, 2022 | 9.050 | 9.550 | 8.810 | 9.380 | 162,071 | +0.43(+4.80%) |
Aug 12, 2022 | 8.820 | 9.040 | 8.710 | 8.950 | 66,415 | +0.19(+2.17%) |
Aug 11, 2022 | 9.040 | 9.242 | 8.750 | 8.760 | 101,351 | -0.13(-1.46%) |
Aug 10, 2022 | 8.610 | 9.040 | 8.610 | 8.890 | 95,924 | +0.42(+4.96%) |
Aug 09, 2022 | 9.340 | 9.340 | 8.410 | 8.470 | 166,129 | -0.87(-9.31%) |
Aug 08, 2022 | 8.780 | 9.820 | 8.560 | 9.340 | 655,089 | +0.66(+7.60%) |
Aug 05, 2022 | 8.760 | 9.240 | 8.510 | 8.680 | 197,471 | -0.29(-3.23%) |
Aug 04, 2022 | 8.560 | 9.300 | 8.431 | 8.970 | 218,200 | +0.38(+4.42%) |
Aug 03, 2022 | 8.150 | 8.820 | 8.150 | 8.590 | 173,368 | +0.46(+5.66%) |
Aug 02, 2022 | 7.880 | 8.488 | 7.710 | 8.130 | 201,155 | +0.22(+2.78%) |
Aug 01, 2022 | 7.750 | 7.990 | 7.560 | 7.910 | 112,797 | +0.16(+2.06%) |
Jul 29, 2022 | 7.720 | 7.960 | 7.360 | 7.750 | 195,653 | -0.09(-1.15%) |
Jul 28, 2022 | 8.050 | 8.300 | 7.600 | 7.840 | 321,945 | -0.08(-1.01%) |
Jul 27, 2022 | 8.200 | 9.000 | 7.650 | 7.920 | 572,206 | -0.39(-4.69%) |
Jul 26, 2022 | 9.250 | 9.449 | 8.050 | 8.310 | 753,466 | -2.89(-25.80%) |
Jul 25, 2022 | 7.810 | 12.86 | 7.670 | 11.20 | 7,191,483 | +3.35(+42.68%) |
Jul 22, 2022 | 7.920 | 7.990 | 7.510 | 7.850 | 35,896 | -0.07(-0.88%) |
Jul 21, 2022 | 7.650 | 7.940 | 7.630 | 7.920 | 27,435 | +0.24(+3.13%) |
Jul 20, 2022 | 7.600 | 7.790 | 7.590 | 7.680 | 43,541 | +0.30(+4.07%) |
Jul 19, 2022 | 7.300 | 7.570 | 7.260 | 7.380 | 41,551 | +0.15(+2.07%) |
Jul 18, 2022 | 7.260 | 7.370 | 7.100 | 7.230 | 23,073 | +0.07(+0.98%) |
Jul 15, 2022 | 7.350 | 7.350 | 7.120 | 7.160 | 18,753 | -0.17(-2.32%) |
Jul 14, 2022 | 7.260 | 7.391 | 7.120 | 7.330 | 27,412 | +0.00(+0.00%) |
Jul 13, 2022 | 7.000 | 7.440 | 7.000 | 7.330 | 13,485 | -0.02(-0.27%) |
Jul 12, 2022 | 7.000 | 7.440 | 7.000 | 7.350 | 26,100 | +0.14(+1.94%) |
Jul 11, 2022 | 7.170 | 7.262 | 7.170 | 7.210 | 30,043 | -0.28(-3.74%) |
Jul 08, 2022 | 7.090 | 7.570 | 6.840 | 7.490 | 66,253 | +0.40(+5.64%) |
Jul 07, 2022 | 6.970 | 7.240 | 6.800 | 7.090 | 120,846 | +0.24(+3.50%) |
Jul 06, 2022 | 6.810 | 6.950 | 6.810 | 6.850 | 23,559 | +0.07(+1.03%) |
Jul 05, 2022 | 6.620 | 6.850 | 6.580 | 6.780 | 24,869 | +0.08(+1.19%) |
Jul 01, 2022 | 6.930 | 6.930 | 6.558 | 6.700 | 17,998 | -0.25(-3.60%) |
Jun 30, 2022 | 6.750 | 7.010 | 6.510 | 6.950 | 25,594 | +0.10(+1.46%) |
Jun 29, 2022 | 7.260 | 7.580 | 6.660 | 6.850 | 55,176 | -0.35(-4.86%) |
Jun 28, 2022 | 7.780 | 7.780 | 7.200 | 7.200 | 18,961 | -0.54(-6.98%) |
Jun 27, 2022 | 7.550 | 7.800 | 7.460 | 7.740 | 70,681 | +0.29(+3.89%) |
Jun 24, 2022 | 7.390 | 7.500 | 7.270 | 7.450 | 15,590 | +0.20(+2.76%) |
Jun 23, 2022 | 7.240 | 7.550 | 7.160 | 7.250 | 39,318 | -0.02(-0.28%) |
Jun 22, 2022 | 6.840 | 7.530 | 6.630 | 7.270 | 39,062 | +0.18(+2.54%) |
Jun 21, 2022 | 6.900 | 7.100 | 6.830 | 7.090 | 45,614 | +0.29(+4.26%) |
Jun 17, 2022 | 6.640 | 6.890 | 6.570 | 6.800 | 25,218 | +0.28(+4.29%) |
Jun 16, 2022 | 6.750 | 6.850 | 6.490 | 6.520 | 36,605 | -0.61(-8.56%) |
Jun 15, 2022 | 7.110 | 7.200 | 6.710 | 7.130 | 54,491 | +0.42(+6.26%) |
Jun 14, 2022 | 6.650 | 6.880 | 6.370 | 6.710 | 33,039 | +0.16(+2.44%) |
Jun 13, 2022 | 6.660 | 6.840 | 6.410 | 6.550 | 29,406 | -0.50(-7.09%) |
Jun 10, 2022 | 7.150 | 7.180 | 6.911 | 7.050 | 31,229 | -0.20(-2.76%) |
Jun 09, 2022 | 7.570 | 7.780 | 7.240 | 7.250 | 38,975 | -0.38(-4.98%) |
Jun 08, 2022 | 7.400 | 7.875 | 7.335 | 7.630 | 76,956 | +0.09(+1.19%) |
Jun 07, 2022 | 7.160 | 7.689 | 7.151 | 7.540 | 109,968 | +0.17(+2.31%) |
Jun 06, 2022 | 7.940 | 7.980 | 7.320 | 7.370 | 69,820 | -0.47(-5.99%) |
Jun 03, 2022 | 7.400 | 7.890 | 7.240 | 7.840 | 131,859 | +0.63(+8.74%) |
Jun 02, 2022 | 7.090 | 7.480 | 6.880 | 7.210 | 110,183 | +0.02(+0.28%) |
Jun 01, 2022 | 7.050 | 7.220 | 6.710 | 7.190 | 78,194 | +0.23(+3.30%) |
May 31, 2022 | 7.010 | 7.150 | 6.796 | 6.960 | 51,028 | -0.09(-1.28%) |
May 27, 2022 | 6.610 | 7.190 | 6.490 | 7.050 | 165,547 | +0.52(+7.96%) |
May 26, 2022 | 6.630 | 7.070 | 6.220 | 6.530 | 289,775 | +0.10(+1.56%) |
May 25, 2022 | 6.150 | 6.680 | 5.990 | 6.430 | 208,907 | +0.30(+4.89%) |
May 24, 2022 | 6.160 | 6.210 | 5.850 | 6.130 | 26,559 | -0.03(-0.49%) |
May 23, 2022 | 6.180 | 6.290 | 5.950 | 6.160 | 16,659 | +0.13(+2.16%) |
May 20, 2022 | 6.370 | 6.370 | 5.928 | 6.030 | 23,704 | -0.28(-4.44%) |
May 19, 2022 | 5.930 | 6.500 | 5.890 | 6.310 | 54,435 | +0.31(+5.17%) |
May 18, 2022 | 6.110 | 6.450 | 5.870 | 6.000 | 74,478 | -0.30(-4.76%) |
May 17, 2022 | 6.010 | 6.370 | 5.880 | 6.300 | 70,766 | +0.50(+8.62%) |
May 16, 2022 | 6.020 | 6.190 | 5.707 | 5.800 | 47,205 | -0.21(-3.49%) |
May 13, 2022 | 5.650 | 6.160 | 5.590 | 6.010 | 202,166 | +0.44(+7.90%) |
May 12, 2022 | 5.000 | 6.300 | 5.000 | 5.570 | 756,107 | +0.30(+5.69%) |
May 11, 2022 | 5.810 | 5.950 | 5.200 | 5.270 | 53,976 | -0.55(-9.45%) |
May 10, 2022 | 5.870 | 5.950 | 5.500 | 5.820 | 60,752 | +0.19(+3.37%) |
May 09, 2022 | 5.970 | 6.070 | 5.585 | 5.630 | 67,722 | -0.61(-9.78%) |
May 06, 2022 | 6.590 | 6.670 | 6.110 | 6.240 | 36,283 | -0.20(-3.11%) |
May 05, 2022 | 6.690 | 6.690 | 6.420 | 6.440 | 41,148 | -0.43(-6.26%) |
May 04, 2022 | 6.500 | 7.004 | 6.405 | 6.870 | 37,652 | +0.22(+3.31%) |
May 03, 2022 | 6.470 | 6.840 | 6.360 | 6.650 | 115,359 | +0.15(+2.31%) |
May 02, 2022 | 6.500 | 6.690 | 6.345 | 6.500 | 72,081 | -0.03(-0.46%) |
Apr 29, 2022 | 6.700 | 6.870 | 6.460 | 6.530 | 39,392 | -0.10(-1.51%) |
Apr 28, 2022 | 6.800 | 6.945 | 6.499 | 6.630 | 111,036 | -0.19(-2.79%) |
Apr 27, 2022 | 6.660 | 7.050 | 6.580 | 6.820 | 107,501 | +0.08(+1.19%) |
Apr 26, 2022 | 7.210 | 7.220 | 6.730 | 6.740 | 67,772 | -0.47(-6.52%) |
Apr 25, 2022 | 6.970 | 7.248 | 6.900 | 7.210 | 54,838 | +0.07(+0.98%) |
Apr 22, 2022 | 7.100 | 7.340 | 6.810 | 7.140 | 101,147 | +0.04(+0.56%) |
Apr 21, 2022 | 7.500 | 7.500 | 7.001 | 7.100 | 71,068 | -0.33(-4.44%) |
Apr 20, 2022 | 7.530 | 7.550 | 7.310 | 7.430 | 33,965 | -0.09(-1.20%) |
Apr 19, 2022 | 7.220 | 7.810 | 7.120 | 7.520 | 205,032 | +0.36(+5.03%) |
Apr 18, 2022 | 7.480 | 7.485 | 7.101 | 7.160 | 72,530 | -0.30(-4.02%) |
Apr 14, 2022 | 7.450 | 7.790 | 7.380 | 7.460 | 190,885 | -0.07(-0.93%) |
Apr 13, 2022 | 7.290 | 7.610 | 7.210 | 7.530 | 82,638 | +0.26(+3.58%) |
Apr 12, 2022 | 7.520 | 7.810 | 7.210 | 7.270 | 92,273 | -0.31(-4.09%) |
Apr 11, 2022 | 7.490 | 7.720 | 7.302 | 7.580 | 74,732 | +0.04(+0.53%) |
Apr 08, 2022 | 7.730 | 7.828 | 7.510 | 7.540 | 95,919 | -0.37(-4.68%) |
Apr 07, 2022 | 7.870 | 8.072 | 7.600 | 7.910 | 93,513 | -0.01(-0.13%) |
Apr 06, 2022 | 8.010 | 8.135 | 7.638 | 7.920 | 158,817 | -0.26(-3.18%) |
Apr 05, 2022 | 8.540 | 8.570 | 8.020 | 8.180 | 124,316 | -0.35(-4.10%) |
Apr 04, 2022 | 8.460 | 8.780 | 8.271 | 8.530 | 283,068 | +0.11(+1.31%) |