Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.320 | 3.470 | 3.270 | 3.400 | 439,902 | +0.09(+2.72%) |
Apr 27, 2023 | 3.270 | 3.430 | 3.200 | 3.310 | 606,288 | +0.04(+1.22%) |
Apr 26, 2023 | 3.430 | 3.640 | 3.235 | 3.270 | 807,902 | -0.19(-5.49%) |
Apr 25, 2023 | 3.270 | 3.480 | 3.210 | 3.460 | 746,771 | +0.09(+2.67%) |
Apr 24, 2023 | 3.340 | 3.440 | 3.260 | 3.370 | 362,116 | +0.01(+0.30%) |
Apr 21, 2023 | 3.400 | 3.400 | 3.185 | 3.360 | 724,527 | -0.01(-0.30%) |
Apr 20, 2023 | 3.350 | 3.400 | 3.230 | 3.370 | 674,072 | -0.05(-1.46%) |
Apr 19, 2023 | 3.370 | 3.461 | 3.270 | 3.420 | 738,527 | +0.00(+0.00%) |
Apr 18, 2023 | 3.430 | 3.490 | 3.220 | 3.420 | 827,073 | +0.05(+1.48%) |
Apr 17, 2023 | 3.110 | 3.435 | 3.070 | 3.370 | 1,073,620 | +0.25(+8.01%) |
Apr 14, 2023 | 3.250 | 3.275 | 2.990 | 3.120 | 871,454 | -0.17(-5.17%) |
Apr 13, 2023 | 2.920 | 3.310 | 2.880 | 3.290 | 1,652,938 | +0.44(+15.44%) |
Apr 12, 2023 | 3.050 | 3.250 | 2.830 | 2.850 | 1,922,409 | +0.10(+3.64%) |
Apr 11, 2023 | 2.770 | 2.805 | 2.660 | 2.750 | 1,027,461 | +0.04(+1.48%) |
Apr 10, 2023 | 2.760 | 2.840 | 2.650 | 2.710 | 593,547 | -0.08(-2.87%) |
Apr 06, 2023 | 2.740 | 2.870 | 2.690 | 2.790 | 595,141 | +0.07(+2.57%) |
Apr 05, 2023 | 2.820 | 2.840 | 2.715 | 2.720 | 781,490 | -0.11(-3.89%) |
Apr 04, 2023 | 3.170 | 3.180 | 2.830 | 2.830 | 699,427 | -0.36(-11.29%) |
Apr 03, 2023 | 3.240 | 3.320 | 3.100 | 3.190 | 534,600 | -0.02(-0.62%) |
Mar 31, 2023 | 3.050 | 3.210 | 3.010 | 3.210 | 571,767 | +0.20(+6.64%) |
Mar 30, 2023 | 3.330 | 3.360 | 2.940 | 3.010 | 749,983 | -0.19(-5.94%) |
Mar 29, 2023 | 3.130 | 3.290 | 3.060 | 3.200 | 912,681 | +0.14(+4.58%) |
Mar 28, 2023 | 2.830 | 3.090 | 2.760 | 3.060 | 950,187 | +0.22(+7.75%) |
Mar 27, 2023 | 2.840 | 2.920 | 2.810 | 2.840 | 762,930 | +0.09(+3.27%) |
Mar 24, 2023 | 2.700 | 2.760 | 2.610 | 2.750 | 887,024 | +0.00(+0.00%) |
Mar 23, 2023 | 2.820 | 2.910 | 2.685 | 2.750 | 1,118,957 | -0.04(-1.43%) |
Mar 22, 2023 | 3.060 | 3.070 | 2.770 | 2.790 | 1,168,932 | -0.25(-8.22%) |
Mar 21, 2023 | 3.020 | 3.150 | 2.970 | 3.040 | 870,164 | +0.11(+3.75%) |
Mar 20, 2023 | 3.120 | 3.120 | 2.845 | 2.930 | 1,161,953 | -0.14(-4.56%) |
Mar 17, 2023 | 3.270 | 3.270 | 3.060 | 3.070 | 1,025,894 | -0.22(-6.69%) |
Mar 16, 2023 | 3.250 | 3.370 | 3.070 | 3.290 | 650,944 | -0.02(-0.60%) |
Mar 15, 2023 | 3.360 | 3.360 | 3.180 | 3.310 | 1,075,252 | -0.13(-3.78%) |
Mar 14, 2023 | 3.710 | 3.750 | 3.385 | 3.440 | 940,917 | -0.04(-1.15%) |
Mar 13, 2023 | 3.750 | 3.760 | 3.432 | 3.480 | 973,694 | -0.30(-7.94%) |
Mar 10, 2023 | 4.080 | 4.080 | 3.750 | 3.780 | 946,572 | -0.26(-6.44%) |
Mar 09, 2023 | 4.420 | 4.440 | 4.022 | 4.040 | 760,223 | -0.37(-8.39%) |
Mar 08, 2023 | 4.530 | 4.530 | 4.350 | 4.410 | 421,992 | -0.05(-1.12%) |
Mar 07, 2023 | 4.650 | 4.730 | 4.460 | 4.460 | 317,545 | -0.19(-4.09%) |
Mar 06, 2023 | 4.850 | 4.905 | 4.610 | 4.650 | 337,337 | -0.19(-3.93%) |
Mar 03, 2023 | 4.890 | 4.989 | 4.800 | 4.840 | 361,625 | +0.03(+0.62%) |
Mar 02, 2023 | 4.760 | 4.830 | 4.690 | 4.810 | 383,232 | -0.02(-0.41%) |
Mar 01, 2023 | 4.950 | 4.960 | 4.730 | 4.830 | 484,878 | -0.12(-2.42%) |
Feb 28, 2023 | 5.260 | 5.315 | 4.950 | 4.950 | 350,512 | -0.32(-6.07%) |
Feb 27, 2023 | 5.400 | 5.490 | 5.160 | 5.270 | 230,729 | -0.01(-0.19%) |
Feb 24, 2023 | 5.290 | 5.300 | 5.140 | 5.280 | 221,224 | -0.19(-3.47%) |
Feb 23, 2023 | 5.480 | 5.520 | 5.240 | 5.470 | 353,058 | +0.05(+0.92%) |
Feb 22, 2023 | 5.710 | 5.980 | 5.370 | 5.420 | 360,862 | -0.27(-4.75%) |
Feb 21, 2023 | 5.690 | 5.780 | 5.600 | 5.690 | 387,455 | -0.17(-2.90%) |
Feb 17, 2023 | 6.120 | 6.120 | 5.750 | 5.860 | 367,192 | -0.23(-3.78%) |
Feb 16, 2023 | 6.110 | 6.310 | 5.935 | 6.090 | 445,999 | -0.11(-1.77%) |
Feb 15, 2023 | 6.280 | 6.350 | 6.145 | 6.200 | 264,514 | -0.03(-0.48%) |
Feb 14, 2023 | 6.140 | 6.380 | 6.070 | 6.230 | 263,608 | +0.00(+0.00%) |
Feb 13, 2023 | 6.090 | 6.340 | 6.020 | 6.230 | 217,630 | +0.13(+2.13%) |
Feb 10, 2023 | 6.230 | 6.260 | 5.940 | 6.100 | 236,155 | -0.18(-2.87%) |
Feb 09, 2023 | 6.440 | 6.550 | 6.190 | 6.280 | 260,438 | -0.11(-1.72%) |
Feb 08, 2023 | 6.570 | 6.650 | 6.330 | 6.390 | 208,633 | -0.28(-4.20%) |
Feb 07, 2023 | 6.710 | 6.720 | 6.490 | 6.670 | 223,554 | -0.05(-0.74%) |
Feb 06, 2023 | 6.890 | 6.990 | 6.480 | 6.720 | 320,226 | -0.27(-3.86%) |
Feb 03, 2023 | 7.020 | 7.290 | 6.890 | 6.990 | 342,891 | -0.19(-2.65%) |
Feb 02, 2023 | 7.260 | 7.520 | 7.040 | 7.180 | 546,719 | +0.06(+0.84%) |
Feb 01, 2023 | 6.830 | 7.250 | 6.785 | 7.120 | 460,303 | +0.23(+3.34%) |
Jan 31, 2023 | 6.660 | 6.910 | 6.620 | 6.890 | 314,908 | +0.27(+4.08%) |
Jan 30, 2023 | 6.600 | 6.740 | 6.450 | 6.620 | 285,080 | -0.03(-0.45%) |
Jan 27, 2023 | 6.420 | 6.735 | 6.340 | 6.650 | 407,044 | +0.18(+2.78%) |
Jan 26, 2023 | 6.360 | 6.540 | 6.200 | 6.470 | 395,477 | +0.18(+2.86%) |
Jan 25, 2023 | 6.000 | 6.335 | 5.810 | 6.290 | 375,118 | +0.23(+3.80%) |
Jan 24, 2023 | 6.310 | 6.310 | 6.040 | 6.060 | 258,423 | -0.17(-2.73%) |
Jan 23, 2023 | 6.150 | 6.250 | 6.020 | 6.230 | 305,779 | +0.14(+2.30%) |
Jan 20, 2023 | 5.810 | 6.090 | 5.640 | 6.090 | 520,423 | +0.36(+6.28%) |
Jan 19, 2023 | 5.600 | 5.810 | 5.520 | 5.730 | 316,946 | +0.03(+0.53%) |
Jan 18, 2023 | 5.900 | 5.980 | 5.623 | 5.700 | 271,140 | -0.13(-2.23%) |
Jan 17, 2023 | 5.760 | 5.935 | 5.600 | 5.830 | 371,418 | +0.00(+0.00%) |
Jan 13, 2023 | 5.640 | 5.930 | 5.580 | 5.830 | 456,067 | +0.09(+1.57%) |
Jan 12, 2023 | 5.620 | 5.880 | 5.479 | 5.740 | 682,831 | +0.32(+5.90%) |
Jan 11, 2023 | 5.090 | 5.480 | 5.060 | 5.420 | 932,316 | +0.48(+9.72%) |
Jan 10, 2023 | 4.530 | 4.990 | 4.480 | 4.940 | 572,470 | +0.37(+8.10%) |
Jan 09, 2023 | 4.420 | 4.710 | 4.330 | 4.570 | 707,796 | +0.25(+5.79%) |
Jan 06, 2023 | 4.230 | 4.400 | 4.110 | 4.320 | 613,571 | +0.19(+4.60%) |
Jan 05, 2023 | 4.400 | 4.400 | 4.110 | 4.130 | 449,600 | -0.26(-5.92%) |
Jan 04, 2023 | 4.370 | 4.585 | 4.320 | 4.390 | 526,579 | +0.06(+1.39%) |
Jan 03, 2023 | 4.570 | 4.710 | 4.310 | 4.330 | 445,356 | -0.14(-3.13%) |
Dec 30, 2022 | 4.290 | 4.570 | 4.270 | 4.470 | 473,230 | +0.12(+2.76%) |
Dec 29, 2022 | 4.160 | 4.395 | 4.145 | 4.350 | 420,883 | +0.19(+4.57%) |
Dec 28, 2022 | 4.230 | 4.340 | 4.090 | 4.160 | 631,528 | -0.09(-2.12%) |
Dec 27, 2022 | 4.560 | 4.600 | 4.240 | 4.250 | 490,333 | -0.30(-6.59%) |
Dec 23, 2022 | 4.530 | 4.717 | 4.440 | 4.550 | 374,665 | +0.08(+1.79%) |
Dec 22, 2022 | 4.700 | 4.710 | 4.370 | 4.470 | 636,557 | -0.28(-5.89%) |
Dec 21, 2022 | 5.100 | 5.150 | 4.735 | 4.750 | 683,137 | -0.30(-5.94%) |
Dec 20, 2022 | 5.090 | 5.220 | 5.010 | 5.050 | 361,395 | -0.10(-1.94%) |
Dec 19, 2022 | 5.280 | 5.320 | 5.085 | 5.150 | 410,608 | -0.10(-1.90%) |
Dec 16, 2022 | 5.170 | 5.300 | 5.090 | 5.250 | 622,572 | +0.00(+0.00%) |
Dec 15, 2022 | 5.500 | 5.580 | 5.210 | 5.250 | 928,154 | -0.34(-6.08%) |
Dec 14, 2022 | 5.800 | 5.850 | 5.520 | 5.590 | 538,887 | -0.22(-3.79%) |
Dec 13, 2022 | 6.200 | 6.250 | 5.740 | 5.810 | 419,802 | -0.15(-2.52%) |
Dec 12, 2022 | 5.980 | 6.030 | 5.880 | 5.960 | 252,868 | +0.04(+0.68%) |
Dec 09, 2022 | 5.690 | 6.015 | 5.600 | 5.920 | 503,940 | +0.23(+4.04%) |
Dec 08, 2022 | 5.950 | 6.100 | 5.670 | 5.690 | 279,719 | -0.18(-3.07%) |
Dec 07, 2022 | 6.040 | 6.200 | 5.775 | 5.870 | 515,983 | -0.22(-3.61%) |
Dec 06, 2022 | 6.040 | 6.110 | 5.920 | 6.090 | 284,121 | +0.06(+1.00%) |
Dec 05, 2022 | 6.390 | 6.500 | 6.010 | 6.030 | 722,410 | -0.41(-6.37%) |
Dec 02, 2022 | 6.280 | 6.510 | 6.200 | 6.440 | 315,819 | +0.07(+1.10%) |
Dec 01, 2022 | 6.510 | 6.760 | 6.340 | 6.370 | 375,294 | -0.14(-2.15%) |
Nov 30, 2022 | 6.410 | 6.620 | 6.190 | 6.510 | 388,579 | +0.18(+2.84%) |
Nov 29, 2022 | 6.220 | 6.368 | 6.193 | 6.330 | 160,673 | +0.07(+1.12%) |
Nov 28, 2022 | 6.480 | 6.505 | 6.205 | 6.260 | 305,590 | -0.30(-4.57%) |
Nov 25, 2022 | 6.460 | 6.605 | 6.460 | 6.560 | 219,197 | +0.05(+0.77%) |
Nov 23, 2022 | 6.620 | 6.650 | 6.415 | 6.510 | 260,923 | -0.15(-2.25%) |
Nov 22, 2022 | 6.670 | 6.690 | 6.470 | 6.660 | 235,628 | +0.00(+0.00%) |
Nov 21, 2022 | 6.660 | 6.730 | 6.500 | 6.660 | 250,162 | -0.09(-1.33%) |
Nov 18, 2022 | 6.950 | 6.950 | 6.635 | 6.750 | 225,921 | +0.06(+0.90%) |
Nov 17, 2022 | 6.530 | 6.845 | 6.410 | 6.690 | 372,247 | +0.02(+0.30%) |
Nov 16, 2022 | 6.850 | 6.850 | 6.575 | 6.670 | 273,923 | -0.23(-3.33%) |
Nov 15, 2022 | 6.890 | 7.230 | 6.820 | 6.900 | 416,156 | +0.13(+1.92%) |
Nov 14, 2022 | 6.990 | 7.001 | 6.690 | 6.770 | 399,240 | -0.35(-4.92%) |
Nov 11, 2022 | 6.590 | 7.290 | 6.590 | 7.120 | 444,092 | +0.50(+7.55%) |
Nov 10, 2022 | 6.610 | 6.900 | 6.505 | 6.620 | 570,923 | +0.39(+6.26%) |
Nov 09, 2022 | 6.250 | 6.400 | 6.090 | 6.230 | 330,219 | -0.06(-0.95%) |
Nov 08, 2022 | 6.170 | 6.500 | 6.070 | 6.290 | 372,753 | +0.10(+1.62%) |
Nov 07, 2022 | 6.330 | 6.380 | 6.010 | 6.190 | 436,287 | -0.21(-3.28%) |
Nov 04, 2022 | 6.300 | 6.480 | 6.050 | 6.400 | 482,306 | +0.21(+3.39%) |
Nov 03, 2022 | 6.600 | 6.610 | 6.075 | 6.190 | 620,968 | -0.47(-7.06%) |
Nov 02, 2022 | 7.820 | 6.660 | 6.660 | 894,879 | -1.22(-15.48%) | |
Nov 01, 2022 | 8.370 | 8.430 | 7.770 | 7.880 | 282,554 | -0.24(-2.96%) |
Oct 31, 2022 | 7.660 | 8.260 | 7.600 | 8.120 | 391,889 | +0.37(+4.77%) |
Oct 28, 2022 | 7.660 | 7.910 | 7.400 | 7.750 | 290,719 | +0.03(+0.39%) |
Oct 27, 2022 | 7.780 | 7.970 | 7.600 | 7.720 | 235,351 | +0.04(+0.52%) |
Oct 26, 2022 | 7.910 | 8.090 | 7.610 | 7.680 | 308,863 | -0.25(-3.15%) |
Oct 25, 2022 | 7.540 | 8.160 | 7.520 | 7.930 | 357,394 | +0.27(+3.52%) |
Oct 24, 2022 | 7.850 | 7.850 | 7.360 | 7.660 | 302,820 | -0.12(-1.54%) |
Oct 21, 2022 | 7.710 | 7.970 | 7.570 | 7.780 | 442,655 | +0.23(+3.05%) |
Oct 20, 2022 | 7.710 | 7.850 | 7.470 | 7.550 | 394,134 | -0.16(-2.08%) |
Oct 19, 2022 | 7.700 | 7.850 | 7.480 | 7.710 | 300,388 | -0.05(-0.64%) |
Oct 18, 2022 | 7.710 | 7.810 | 7.500 | 7.760 | 456,552 | +0.23(+3.05%) |
Oct 17, 2022 | 7.470 | 7.850 | 7.470 | 7.530 | 398,893 | +0.22(+3.01%) |
Oct 14, 2022 | 7.400 | 7.500 | 7.120 | 7.310 | 296,589 | +0.05(+0.69%) |
Oct 13, 2022 | 6.600 | 7.309 | 6.520 | 7.260 | 367,980 | +0.23(+3.27%) |
Oct 12, 2022 | 6.830 | 7.130 | 6.560 | 7.030 | 313,035 | +0.34(+5.08%) |
Oct 11, 2022 | 6.700 | 6.830 | 6.354 | 6.690 | 314,591 | +0.05(+0.75%) |
Oct 10, 2022 | 6.890 | 6.910 | 6.570 | 6.640 | 268,399 | -0.21(-3.07%) |
Oct 07, 2022 | 6.900 | 7.050 | 6.671 | 6.850 | 351,170 | -0.14(-2.00%) |
Oct 06, 2022 | 7.120 | 7.423 | 6.970 | 6.990 | 231,291 | -0.23(-3.19%) |
Oct 05, 2022 | 7.180 | 7.265 | 6.910 | 7.220 | 338,728 | -0.17(-2.30%) |
Oct 04, 2022 | 7.230 | 7.500 | 7.230 | 7.390 | 376,876 | +0.37(+5.27%) |
Oct 03, 2022 | 6.940 | 7.140 | 6.680 | 7.020 | 578,321 | +0.21(+3.08%) |
Sep 30, 2022 | 6.980 | 7.080 | 6.800 | 6.810 | 487,628 | -0.13(-1.87%) |
Sep 29, 2022 | 7.320 | 7.374 | 6.800 | 6.940 | 498,599 | -0.57(-7.59%) |
Sep 28, 2022 | 7.230 | 7.580 | 7.150 | 7.510 | 595,530 | +0.25(+3.44%) |
Sep 27, 2022 | 7.550 | 7.672 | 7.050 | 7.260 | 408,505 | -0.06(-0.82%) |
Sep 26, 2022 | 7.250 | 7.730 | 7.170 | 7.320 | 676,365 | -0.05(-0.68%) |
Sep 23, 2022 | 7.150 | 7.380 | 6.915 | 7.370 | 718,925 | -0.03(-0.41%) |
Sep 22, 2022 | 8.010 | 8.010 | 7.240 | 7.400 | 715,531 | -0.55(-6.92%) |
Sep 21, 2022 | 8.660 | 8.660 | 7.940 | 7.950 | 553,718 | -0.58(-6.80%) |
Sep 20, 2022 | 8.610 | 8.640 | 8.316 | 8.530 | 428,907 | -0.18(-2.07%) |
Sep 19, 2022 | 8.500 | 9.000 | 8.500 | 8.710 | 440,201 | -0.03(-0.34%) |
Sep 16, 2022 | 8.900 | 8.900 | 8.545 | 8.740 | 845,600 | -0.38(-4.17%) |
Sep 15, 2022 | 9.310 | 9.520 | 9.070 | 9.120 | 336,356 | -0.22(-2.36%) |
Sep 14, 2022 | 9.020 | 9.480 | 8.780 | 9.340 | 519,808 | +0.33(+3.66%) |
Sep 13, 2022 | 9.480 | 9.780 | 8.941 | 9.010 | 661,439 | -0.91(-9.17%) |
Sep 12, 2022 | 9.950 | 10.48 | 9.760 | 9.920 | 601,197 | -0.06(-0.60%) |
Sep 09, 2022 | 9.620 | 10.06 | 9.620 | 9.980 | 315,799 | +0.50(+5.27%) |
Sep 08, 2022 | 9.610 | 10.08 | 9.460 | 9.480 | 345,236 | -0.20(-2.07%) |
Sep 07, 2022 | 9.020 | 9.690 | 9.020 | 9.680 | 396,364 | +0.49(+5.33%) |
Sep 06, 2022 | 9.880 | 9.900 | 9.100 | 9.190 | 509,280 | -0.60(-6.13%) |
Sep 02, 2022 | 9.620 | 9.850 | 9.370 | 9.790 | 476,012 | +0.51(+5.50%) |
Sep 01, 2022 | 9.190 | 9.290 | 8.890 | 9.280 | 508,229 | +0.10(+1.09%) |
Aug 31, 2022 | 9.240 | 9.460 | 9.150 | 9.180 | 404,175 | +0.01(+0.11%) |
Aug 30, 2022 | 9.680 | 9.788 | 9.111 | 9.170 | 418,551 | -0.42(-4.38%) |
Aug 29, 2022 | 9.700 | 9.800 | 9.400 | 9.590 | 537,119 | -0.41(-4.10%) |
Aug 26, 2022 | 10.23 | 10.46 | 9.900 | 10.00 | 538,813 | -0.27(-2.63%) |
Aug 25, 2022 | 9.510 | 10.27 | 9.510 | 10.27 | 580,059 | +0.88(+9.37%) |
Aug 24, 2022 | 9.040 | 9.490 | 8.950 | 9.390 | 380,039 | +0.44(+4.92%) |
Aug 23, 2022 | 9.060 | 9.260 | 8.800 | 8.950 | 490,618 | +0.00(+0.00%) |
Aug 22, 2022 | 9.310 | 9.370 | 8.840 | 8.950 | 841,281 | -0.74(-7.64%) |
Aug 19, 2022 | 10.61 | 10.75 | 9.615 | 9.690 | 929,554 | -1.26(-11.51%) |
Aug 18, 2022 | 10.90 | 11.10 | 10.86 | 10.95 | 569,986 | -0.04(-0.36%) |
Aug 17, 2022 | 11.56 | 11.56 | 10.94 | 10.99 | 663,173 | -0.76(-6.47%) |
Aug 16, 2022 | 11.86 | 12.04 | 11.73 | 11.75 | 910,611 | -0.05(-0.42%) |
Aug 15, 2022 | 11.68 | 12.09 | 11.42 | 11.80 | 655,313 | +0.27(+2.34%) |
Aug 12, 2022 | 11.32 | 11.73 | 11.23 | 11.53 | 687,251 | +0.37(+3.32%) |
Aug 11, 2022 | 11.04 | 11.33 | 10.70 | 11.16 | 864,909 | +0.28(+2.57%) |
Aug 10, 2022 | 10.75 | 11.00 | 10.62 | 10.88 | 586,695 | +0.38(+3.62%) |
Aug 09, 2022 | 10.40 | 10.57 | 10.12 | 10.50 | 595,919 | -0.04(-0.38%) |
Aug 08, 2022 | 10.80 | 11.01 | 10.31 | 10.54 | 893,445 | -0.08(-0.75%) |
Aug 05, 2022 | 10.34 | 10.83 | 10.16 | 10.62 | 862,133 | +0.11(+1.05%) |
Aug 04, 2022 | 10.00 | 10.60 | 9.930 | 10.51 | 1,045,178 | +0.62(+6.27%) |
Aug 03, 2022 | 9.340 | 10.40 | 9.290 | 9.890 | 1,456,793 | +0.66(+7.15%) |
Aug 02, 2022 | 8.690 | 9.310 | 8.560 | 9.230 | 714,951 | +0.54(+6.21%) |
Aug 01, 2022 | 8.620 | 8.930 | 8.320 | 8.690 | 461,155 | -0.03(-0.34%) |
Jul 29, 2022 | 8.800 | 8.820 | 8.500 | 8.720 | 358,482 | -0.06(-0.68%) |
Jul 28, 2022 | 8.400 | 8.830 | 8.290 | 8.780 | 657,308 | +0.50(+6.04%) |
Jul 27, 2022 | 7.900 | 8.330 | 7.810 | 8.280 | 437,043 | +0.37(+4.68%) |
Jul 26, 2022 | 8.000 | 8.005 | 7.770 | 7.910 | 309,151 | -0.11(-1.37%) |
Jul 25, 2022 | 7.800 | 8.063 | 7.560 | 8.020 | 386,350 | +0.26(+3.35%) |
Jul 22, 2022 | 8.550 | 8.580 | 7.520 | 7.760 | 869,155 | -0.76(-8.92%) |
Jul 21, 2022 | 8.770 | 8.890 | 8.150 | 8.520 | 1,068,379 | -0.66(-7.19%) |
Jul 20, 2022 | 8.740 | 9.200 | 8.720 | 9.180 | 914,948 | +0.50(+5.76%) |
Jul 19, 2022 | 8.430 | 8.790 | 8.410 | 8.680 | 860,828 | +0.54(+6.63%) |
Jul 18, 2022 | 8.010 | 8.600 | 8.000 | 8.140 | 1,041,685 | +0.33(+4.23%) |
Jul 15, 2022 | 7.990 | 8.060 | 7.504 | 7.810 | 710,327 | -0.06(-0.76%) |
Jul 14, 2022 | 7.750 | 7.950 | 7.535 | 7.870 | 657,450 | -0.05(-0.63%) |
Jul 13, 2022 | 7.390 | 7.955 | 7.260 | 7.920 | 964,197 | +0.35(+4.62%) |
Jul 12, 2022 | 6.970 | 7.650 | 6.820 | 7.570 | 1,020,529 | +0.61(+8.76%) |
Jul 11, 2022 | 6.900 | 7.110 | 6.710 | 6.960 | 730,555 | -0.09(-1.28%) |
Jul 08, 2022 | 6.650 | 7.190 | 6.570 | 7.050 | 1,154,056 | +0.40(+6.02%) |
Jul 07, 2022 | 6.250 | 6.730 | 6.200 | 6.650 | 1,124,677 | +0.46(+7.43%) |
Jul 06, 2022 | 6.200 | 6.570 | 6.055 | 6.190 | 903,239 | -0.06(-0.96%) |
Jul 05, 2022 | 5.780 | 6.260 | 5.450 | 6.250 | 1,246,303 | +0.27(+4.52%) |
Jul 01, 2022 | 5.850 | 6.170 | 5.765 | 5.980 | 590,399 | +0.00(+0.00%) |
Jun 30, 2022 | 5.710 | 6.190 | 5.555 | 5.980 | 971,194 | +0.12(+2.05%) |
Jun 29, 2022 | 6.110 | 6.110 | 5.590 | 5.860 | 1,356,076 | -0.31(-5.02%) |
Jun 28, 2022 | 6.420 | 6.870 | 6.100 | 6.170 | 1,004,836 | -0.12(-1.91%) |
Jun 27, 2022 | 6.320 | 6.358 | 5.950 | 6.290 | 1,296,298 | +0.04(+0.64%) |
Jun 24, 2022 | 5.620 | 6.590 | 5.570 | 6.250 | 4,316,495 | +0.70(+12.61%) |
Jun 23, 2022 | 5.590 | 5.658 | 5.230 | 5.550 | 1,355,853 | +0.02(+0.36%) |
Jun 22, 2022 | 5.520 | 5.980 | 5.500 | 5.530 | 1,295,203 | -0.20(-3.49%) |
Jun 21, 2022 | 5.770 | 6.405 | 5.710 | 5.730 | 1,576,029 | +0.09(+1.60%) |
Jun 17, 2022 | 5.500 | 5.680 | 5.330 | 5.640 | 1,694,032 | +0.21(+3.87%) |
Jun 16, 2022 | 5.740 | 5.840 | 5.330 | 5.430 | 1,141,888 | -0.58(-9.65%) |
Jun 15, 2022 | 5.830 | 6.200 | 5.760 | 6.010 | 1,163,124 | +0.24(+4.16%) |
Jun 14, 2022 | 6.110 | 6.220 | 5.680 | 5.770 | 791,275 | -0.21(-3.51%) |
Jun 13, 2022 | 6.770 | 6.880 | 5.901 | 5.980 | 1,222,383 | -1.18(-16.48%) |
Jun 10, 2022 | 7.450 | 7.810 | 7.043 | 7.160 | 1,002,156 | -0.55(-7.13%) |
Jun 09, 2022 | 7.880 | 8.192 | 7.260 | 7.710 | 1,940,681 | -0.29(-3.63%) |
Jun 08, 2022 | 7.720 | 8.070 | 7.502 | 8.000 | 1,507,379 | +0.24(+3.09%) |
Jun 07, 2022 | 6.940 | 7.770 | 6.870 | 7.760 | 1,720,531 | +0.73(+10.38%) |
Jun 06, 2022 | 6.270 | 7.070 | 6.190 | 7.030 | 1,726,443 | +0.90(+14.68%) |
Jun 03, 2022 | 5.910 | 6.149 | 5.710 | 6.130 | 826,902 | +0.12(+2.00%) |
Jun 02, 2022 | 5.690 | 6.120 | 5.690 | 6.010 | 1,030,178 | +0.31(+5.44%) |
Jun 01, 2022 | 5.730 | 5.860 | 5.445 | 5.700 | 985,260 | +0.06(+1.06%) |
May 31, 2022 | 5.370 | 5.820 | 5.350 | 5.640 | 782,981 | +0.09(+1.62%) |
May 27, 2022 | 5.110 | 5.620 | 5.110 | 5.550 | 940,364 | +0.48(+9.47%) |
May 26, 2022 | 4.910 | 5.240 | 4.910 | 5.070 | 1,264,667 | +0.23(+4.75%) |
May 25, 2022 | 4.770 | 5.065 | 4.740 | 4.840 | 1,252,703 | +0.04(+0.83%) |
May 24, 2022 | 5.050 | 5.050 | 4.605 | 4.800 | 1,336,076 | -0.33(-6.43%) |
May 23, 2022 | 5.070 | 5.185 | 4.805 | 5.130 | 1,192,039 | +0.08(+1.58%) |
May 20, 2022 | 5.530 | 5.535 | 4.720 | 5.050 | 1,868,423 | -0.39(-7.17%) |
May 19, 2022 | 5.410 | 5.710 | 5.319 | 5.440 | 1,063,896 | -0.11(-1.98%) |
May 18, 2022 | 5.720 | 6.065 | 5.410 | 5.550 | 1,604,130 | -0.29(-4.97%) |
May 17, 2022 | 5.380 | 5.900 | 5.310 | 5.840 | 1,318,482 | +0.71(+13.84%) |
May 16, 2022 | 5.160 | 5.340 | 5.090 | 5.130 | 1,324,614 | -0.11(-2.10%) |
May 13, 2022 | 4.960 | 5.430 | 4.960 | 5.240 | 1,645,636 | +0.38(+7.82%) |
May 12, 2022 | 4.960 | 5.225 | 4.740 | 4.860 | 1,742,456 | -0.21(-4.14%) |
May 11, 2022 | 5.500 | 5.730 | 4.980 | 5.070 | 2,095,299 | -0.52(-9.30%) |
May 10, 2022 | 6.190 | 6.270 | 5.485 | 5.590 | 1,712,021 | -0.44(-7.30%) |
May 09, 2022 | 6.820 | 6.990 | 5.972 | 6.030 | 1,413,449 | -1.00(-14.22%) |
May 06, 2022 | 7.140 | 7.420 | 6.760 | 7.030 | 1,195,088 | -0.18(-2.50%) |
May 05, 2022 | 7.590 | 7.750 | 6.980 | 7.210 | 914,880 | -0.44(-5.75%) |
May 04, 2022 | 7.160 | 7.810 | 7.020 | 7.650 | 1,365,146 | +0.33(+4.51%) |
May 03, 2022 | 6.870 | 7.330 | 6.760 | 7.320 | 1,151,990 | +0.45(+6.55%) |