Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.250 | 5.520 | 5.250 | 5.520 | 7,708 | +0.23(+4.35%) |
Apr 27, 2023 | 5.310 | 5.510 | 5.280 | 5.290 | 1,916 | -0.13(-2.40%) |
Apr 26, 2023 | 5.500 | 5.550 | 5.260 | 5.420 | 7,681 | +0.02(+0.37%) |
Apr 25, 2023 | 5.310 | 5.446 | 5.310 | 5.400 | 6,713 | -0.01(-0.18%) |
Apr 24, 2023 | 5.510 | 5.635 | 5.310 | 5.410 | 27,628 | -0.33(-5.75%) |
Apr 21, 2023 | 5.830 | 5.830 | 5.632 | 5.740 | 2,948 | +0.23(+4.16%) |
Apr 20, 2023 | 5.415 | 5.753 | 5.290 | 5.511 | 19,577 | +0.01(+0.20%) |
Apr 19, 2023 | 6.072 | 6.072 | 5.500 | 5.500 | 11,698 | -0.50(-8.33%) |
Apr 18, 2023 | 5.950 | 6.080 | 5.750 | 6.000 | 5,376 | +0.08(+1.35%) |
Apr 17, 2023 | 6.250 | 6.250 | 5.765 | 5.920 | 8,933 | -0.08(-1.33%) |
Apr 14, 2023 | 5.800 | 6.250 | 5.800 | 6.000 | 10,128 | +0.04(+0.67%) |
Apr 13, 2023 | 6.190 | 6.190 | 5.750 | 5.960 | 7,642 | -0.04(-0.64%) |
Apr 12, 2023 | 5.850 | 5.998 | 5.700 | 5.998 | 1,130 | +0.19(+3.24%) |
Apr 11, 2023 | 5.630 | 5.810 | 5.550 | 5.810 | 3,094 | +0.06(+1.04%) |
Apr 10, 2023 | 5.800 | 5.800 | 5.560 | 5.750 | 17,457 | +0.05(+0.88%) |
Apr 06, 2023 | 5.850 | 6.000 | 5.630 | 5.700 | 10,962 | -0.29(-4.84%) |
Apr 05, 2023 | 6.470 | 6.468 | 5.810 | 5.990 | 3,768 | -0.01(-0.17%) |
Apr 04, 2023 | 6.080 | 6.140 | 6.000 | 6.000 | 3,874 | +0.00(+0.00%) |
Apr 03, 2023 | 6.100 | 6.180 | 5.990 | 6.000 | 13,754 | +0.00(+0.00%) |
Mar 31, 2023 | 6.010 | 6.190 | 5.970 | 6.000 | 9,339 | +0.03(+0.50%) |
Mar 30, 2023 | 6.035 | 6.309 | 5.970 | 5.970 | 18,029 | -0.12(-1.97%) |
Mar 29, 2023 | 6.090 | 6.170 | 5.990 | 6.090 | 7,256 | +0.09(+1.50%) |
Mar 28, 2023 | 6.050 | 6.070 | 5.860 | 6.000 | 19,293 | -0.10(-1.64%) |
Mar 27, 2023 | 6.100 | 6.150 | 6.060 | 6.100 | 8,179 | +0.06(+0.99%) |
Mar 24, 2023 | 6.000 | 6.116 | 5.810 | 6.040 | 16,709 | +0.09(+1.51%) |
Mar 23, 2023 | 5.950 | 6.090 | 5.835 | 5.950 | 40,704 | +0.02(+0.25%) |
Mar 22, 2023 | 5.940 | 5.950 | 5.872 | 5.935 | 10,839 | +0.05(+0.94%) |
Mar 21, 2023 | 5.890 | 5.950 | 5.620 | 5.880 | 5,889 | +0.00(+0.00%) |
Mar 20, 2023 | 5.970 | 5.970 | 5.690 | 5.880 | 2,590 | -0.11(-1.89%) |
Mar 17, 2023 | 6.250 | 6.250 | 5.900 | 5.994 | 22,018 | -0.15(-2.39%) |
Mar 16, 2023 | 5.890 | 6.190 | 5.890 | 6.140 | 5,070 | +0.07(+1.24%) |
Mar 15, 2023 | 6.190 | 6.340 | 5.870 | 6.065 | 9,393 | -0.04(-0.74%) |
Mar 14, 2023 | 5.860 | 6.236 | 5.860 | 6.110 | 7,749 | +0.27(+4.62%) |
Mar 13, 2023 | 5.890 | 5.900 | 5.765 | 5.840 | 17,472 | -0.16(-2.67%) |
Mar 10, 2023 | 6.010 | 6.260 | 5.760 | 6.000 | 21,698 | -0.45(-6.98%) |
Mar 09, 2023 | 6.600 | 6.720 | 6.330 | 6.450 | 26,335 | -0.27(-4.02%) |
Mar 08, 2023 | 6.970 | 6.970 | 6.620 | 6.720 | 14,037 | -0.13(-1.90%) |
Mar 07, 2023 | 6.920 | 7.000 | 6.750 | 6.850 | 5,808 | +0.01(+0.15%) |
Mar 06, 2023 | 6.790 | 6.990 | 6.750 | 6.840 | 13,757 | +0.02(+0.29%) |
Mar 03, 2023 | 6.930 | 7.000 | 6.820 | 6.820 | 14,444 | -0.08(-1.16%) |
Mar 02, 2023 | 6.890 | 6.900 | 6.850 | 6.900 | 2,357 | -0.10(-1.43%) |
Mar 01, 2023 | 6.880 | 7.000 | 6.750 | 7.000 | 9,449 | +0.00(+0.00%) |
Feb 28, 2023 | 7.000 | 7.000 | 6.850 | 7.000 | 19,502 | +0.01(+0.14%) |
Feb 27, 2023 | 7.000 | 7.210 | 6.770 | 6.990 | 22,741 | -0.01(-0.14%) |
Feb 24, 2023 | 7.060 | 7.060 | 6.820 | 7.000 | 6,006 | -0.05(-0.71%) |
Feb 23, 2023 | 7.170 | 7.170 | 6.890 | 7.050 | 12,843 | +0.05(+0.71%) |
Feb 22, 2023 | 6.900 | 7.000 | 6.820 | 7.000 | 14,227 | -0.03(-0.43%) |
Feb 21, 2023 | 6.980 | 7.140 | 6.880 | 7.030 | 11,947 | -0.12(-1.68%) |
Feb 17, 2023 | 6.870 | 7.150 | 6.870 | 7.150 | 11,348 | +0.10(+1.42%) |
Feb 16, 2023 | 6.930 | 7.142 | 6.770 | 7.050 | 14,098 | +0.05(+0.71%) |
Feb 15, 2023 | 6.950 | 7.150 | 6.870 | 7.000 | 13,370 | -0.15(-2.10%) |
Feb 14, 2023 | 7.150 | 7.150 | 6.890 | 7.150 | 9,972 | +0.13(+1.85%) |
Feb 13, 2023 | 7.150 | 7.150 | 6.750 | 7.020 | 15,509 | -0.13(-1.82%) |
Feb 10, 2023 | 7.040 | 7.150 | 6.750 | 7.150 | 19,656 | +0.06(+0.85%) |
Feb 09, 2023 | 6.770 | 7.100 | 6.770 | 7.090 | 29,258 | -0.03(-0.42%) |
Feb 08, 2023 | 7.010 | 7.240 | 6.750 | 7.120 | 14,782 | -0.04(-0.56%) |
Feb 07, 2023 | 7.480 | 7.600 | 6.910 | 7.160 | 17,642 | -0.42(-5.54%) |
Feb 06, 2023 | 7.200 | 7.600 | 7.000 | 7.580 | 62,350 | +0.38(+5.28%) |
Feb 03, 2023 | 6.950 | 7.200 | 6.560 | 7.200 | 66,125 | +0.25(+3.60%) |
Feb 02, 2023 | 6.940 | 6.950 | 6.260 | 6.950 | 24,691 | +0.03(+0.43%) |
Feb 01, 2023 | 6.800 | 6.950 | 6.600 | 6.920 | 316,345 | +0.33(+5.01%) |
Jan 31, 2023 | 6.840 | 6.900 | 6.570 | 6.590 | 18,966 | -0.25(-3.65%) |
Jan 30, 2023 | 6.590 | 6.850 | 6.220 | 6.840 | 33,386 | +0.25(+3.79%) |
Jan 27, 2023 | 6.680 | 6.900 | 6.314 | 6.590 | 36,828 | -0.40(-5.72%) |
Jan 26, 2023 | 6.480 | 6.990 | 6.160 | 6.990 | 52,709 | +0.57(+8.88%) |
Jan 25, 2023 | 6.150 | 6.520 | 5.980 | 6.420 | 13,999 | +0.00(+0.00%) |
Jan 24, 2023 | 5.500 | 6.420 | 5.000 | 6.420 | 15,571 | +0.22(+3.55%) |
Jan 23, 2023 | 6.280 | 6.500 | 5.601 | 6.200 | 46,126 | -0.05(-0.80%) |
Jan 20, 2023 | 5.250 | 6.478 | 5.250 | 6.250 | 66,468 | +0.95(+17.92%) |
Jan 19, 2023 | 5.380 | 5.500 | 5.250 | 5.300 | 8,092 | -0.25(-4.50%) |
Jan 18, 2023 | 5.350 | 5.550 | 5.120 | 5.550 | 4,418 | +0.08(+1.46%) |
Jan 17, 2023 | 5.490 | 5.650 | 5.235 | 5.470 | 15,773 | -0.07(-1.26%) |
Jan 13, 2023 | 5.280 | 5.850 | 5.000 | 5.540 | 29,429 | +0.10(+1.84%) |
Jan 12, 2023 | 5.300 | 5.570 | 5.150 | 5.440 | 22,170 | +0.16(+3.03%) |
Jan 11, 2023 | 4.770 | 5.350 | 4.580 | 5.280 | 60,856 | +0.59(+12.58%) |
Jan 10, 2023 | 4.510 | 4.690 | 4.310 | 4.690 | 8,260 | +0.19(+4.22%) |
Jan 09, 2023 | 4.280 | 4.570 | 4.130 | 4.500 | 4,161 | +0.14(+3.21%) |
Jan 06, 2023 | 4.160 | 4.360 | 4.140 | 4.360 | 4,209 | +0.13(+3.07%) |
Jan 05, 2023 | 4.360 | 4.380 | 4.120 | 4.230 | 19,207 | -0.14(-3.20%) |
Jan 04, 2023 | 4.330 | 4.785 | 4.330 | 4.370 | 19,017 | -0.26(-5.62%) |
Jan 03, 2023 | 4.560 | 4.753 | 4.500 | 4.630 | 13,907 | +0.00(+0.00%) |
Dec 30, 2022 | 4.450 | 4.630 | 4.350 | 4.630 | 1,947 | +0.15(+3.35%) |
Dec 29, 2022 | 4.410 | 4.620 | 4.330 | 4.480 | 8,459 | -0.02(-0.44%) |
Dec 28, 2022 | 4.970 | 5.060 | 4.310 | 4.500 | 30,736 | -0.26(-5.46%) |
Dec 27, 2022 | 4.100 | 4.840 | 4.100 | 4.760 | 330,762 | +0.75(+18.71%) |
Dec 23, 2022 | 3.650 | 4.010 | 3.645 | 4.010 | 4,525 | +0.34(+9.17%) |
Dec 22, 2022 | 3.649 | 3.673 | 3.649 | 3.673 | 2,120 | -0.08(-2.05%) |
Dec 21, 2022 | 3.490 | 3.750 | 3.490 | 3.750 | 8,021 | +0.23(+6.53%) |
Dec 20, 2022 | 3.570 | 3.650 | 3.490 | 3.520 | 36,831 | -0.13(-3.56%) |
Dec 19, 2022 | 3.760 | 3.870 | 3.490 | 3.650 | 30,780 | -0.28(-7.12%) |
Dec 16, 2022 | 3.980 | 4.160 | 3.720 | 3.930 | 13,504 | +0.03(+0.77%) |
Dec 15, 2022 | 3.900 | 3.900 | 3.750 | 3.900 | 1,022 | -0.01(-0.26%) |
Dec 14, 2022 | 4.000 | 4.000 | 3.910 | 3.910 | 3,666 | -0.10(-2.49%) |
Dec 13, 2022 | 4.050 | 4.050 | 3.950 | 4.010 | 9,804 | +0.04(+1.01%) |
Dec 12, 2022 | 3.870 | 4.079 | 3.870 | 3.970 | 7,986 | -0.01(-0.25%) |
Dec 09, 2022 | 4.080 | 4.080 | 3.820 | 3.980 | 8,972 | -0.17(-4.10%) |
Dec 08, 2022 | 4.000 | 4.240 | 4.000 | 4.150 | 4,829 | +0.26(+6.68%) |
Dec 07, 2022 | 4.170 | 4.170 | 3.880 | 3.890 | 4,638 | -0.15(-3.71%) |
Dec 06, 2022 | 4.040 | 4.040 | 3.883 | 4.040 | 1,764 | -0.11(-2.65%) |
Dec 05, 2022 | 4.050 | 4.153 | 3.950 | 4.150 | 4,176 | +0.10(+2.47%) |
Dec 02, 2022 | 4.250 | 4.250 | 4.050 | 4.050 | 1,748 | -0.18(-4.26%) |
Dec 01, 2022 | 4.250 | 4.250 | 3.910 | 4.230 | 8,745 | +0.04(+0.95%) |
Nov 30, 2022 | 4.070 | 4.230 | 4.036 | 4.190 | 2,397 | +0.42(+11.14%) |
Nov 29, 2022 | 4.030 | 4.040 | 3.770 | 3.770 | 2,963 | -0.12(-3.18%) |
Nov 28, 2022 | 3.950 | 3.950 | 3.894 | 3.894 | 487 | +0.03(+0.88%) |
Nov 25, 2022 | 4.120 | 4.120 | 3.797 | 3.860 | 7,568 | +0.11(+2.93%) |
Nov 23, 2022 | 3.690 | 3.925 | 3.650 | 3.750 | 9,762 | -0.23(-5.78%) |
Nov 22, 2022 | 4.050 | 4.120 | 3.810 | 3.980 | 26,175 | -0.13(-3.16%) |
Nov 21, 2022 | 4.250 | 4.250 | 4.070 | 4.110 | 3,694 | +0.02(+0.49%) |
Nov 18, 2022 | 4.100 | 4.159 | 4.000 | 4.090 | 2,404 | +0.01(+0.25%) |
Nov 17, 2022 | 4.070 | 4.080 | 4.000 | 4.080 | 2,617 | -0.11(-2.63%) |
Nov 16, 2022 | 4.050 | 4.250 | 4.000 | 4.190 | 3,160 | +0.14(+3.46%) |
Nov 15, 2022 | 4.000 | 4.122 | 3.827 | 4.050 | 12,803 | +0.14(+3.58%) |
Nov 14, 2022 | 3.840 | 3.920 | 3.810 | 3.910 | 2,365 | -0.00(-0.03%) |
Nov 11, 2022 | 3.953 | 4.000 | 3.911 | 3.911 | 4,249 | -0.04(-0.98%) |
Nov 10, 2022 | 3.880 | 4.000 | 3.880 | 3.950 | 9,929 | +0.25(+6.76%) |
Nov 09, 2022 | 3.840 | 3.840 | 3.700 | 3.700 | 466 | -0.26(-6.57%) |
Nov 07, 2022 | 3.960 | 73 | -0.04(-1.00%) | |||
Nov 04, 2022 | 4.180 | 4.250 | 4.000 | 4.000 | 7,102 | +0.02(+0.50%) |
Nov 03, 2022 | 4.160 | 4.160 | 3.980 | 3.980 | 411 | +0.02(+0.51%) |
Nov 01, 2022 | 3.960 | 70 | -0.23(-5.49%) | |||
Oct 31, 2022 | 4.220 | 4.240 | 4.040 | 4.190 | 1,199 | +0.19(+4.62%) |
Oct 28, 2022 | 4.110 | 4.110 | 4.000 | 4.005 | 1,223 | -0.13(-3.26%) |
Oct 26, 2022 | 4.140 | 73 | -0.07(-1.66%) | |||
Oct 25, 2022 | 4.160 | 4.250 | 4.000 | 4.210 | 1,192 | +0.10(+2.56%) |
Oct 24, 2022 | 4.020 | 4.140 | 3.950 | 4.105 | 2,250 | +0.00(+0.12%) |
Oct 21, 2022 | 3.969 | 4.100 | 3.969 | 4.100 | 2,956 | +0.13(+3.28%) |
Oct 20, 2022 | 3.940 | 4.190 | 3.940 | 3.970 | 3,277 | +0.02(+0.51%) |
Oct 19, 2022 | 4.240 | 4.240 | 3.950 | 3.950 | 13,728 | -0.05(-1.25%) |
Oct 18, 2022 | 4.115 | 4.115 | 4.000 | 4.000 | 2,367 | -0.07(-1.72%) |
Oct 17, 2022 | 3.990 | 4.070 | 3.970 | 4.070 | 883 | +0.10(+2.52%) |
Oct 14, 2022 | 4.000 | 4.240 | 3.950 | 3.970 | 4,096 | -0.15(-3.64%) |
Oct 13, 2022 | 4.110 | 4.200 | 4.000 | 4.120 | 59,777 | -0.08(-1.90%) |
Oct 12, 2022 | 3.810 | 4.200 | 3.810 | 4.200 | 8,010 | -0.05(-1.18%) |
Oct 11, 2022 | 4.250 | 4.250 | 4.090 | 4.250 | 2,334 | +0.06(+1.43%) |
Oct 10, 2022 | 4.630 | 4.630 | 4.090 | 4.190 | 8,869 | -0.39(-8.53%) |
Oct 07, 2022 | 4.700 | 4.700 | 4.423 | 4.581 | 2,432 | -0.07(-1.49%) |
Oct 06, 2022 | 4.520 | 4.875 | 4.340 | 4.650 | 14,881 | +0.19(+4.26%) |
Oct 05, 2022 | 4.510 | 4.780 | 4.450 | 4.460 | 17,530 | +0.03(+0.68%) |
Oct 04, 2022 | 4.520 | 4.664 | 4.340 | 4.430 | 16,171 | -0.01(-0.23%) |
Oct 03, 2022 | 4.650 | 4.650 | 4.340 | 4.440 | 284,847 | -0.19(-4.10%) |
Sep 30, 2022 | 4.720 | 4.720 | 4.400 | 4.630 | 6,988 | -0.03(-0.64%) |
Sep 29, 2022 | 4.660 | 4.730 | 4.530 | 4.660 | 35,552 | -0.04(-0.85%) |
Sep 28, 2022 | 4.500 | 4.700 | 4.500 | 4.700 | 2,667 | +0.30(+6.82%) |
Sep 27, 2022 | 4.650 | 4.654 | 4.210 | 4.400 | 7,307 | -0.16(-3.51%) |
Sep 26, 2022 | 4.500 | 4.560 | 4.500 | 4.560 | 7,251 | +0.11(+2.47%) |
Sep 23, 2022 | 4.510 | 4.670 | 4.300 | 4.450 | 12,502 | -0.19(-4.09%) |
Sep 22, 2022 | 4.640 | 5.010 | 4.640 | 4.640 | 4,323 | -0.20(-4.13%) |
Sep 21, 2022 | 4.730 | 4.840 | 4.720 | 4.840 | 754 | +0.34(+7.56%) |
Sep 20, 2022 | 4.630 | 4.745 | 4.500 | 4.500 | 4,437 | -0.05(-1.10%) |
Sep 19, 2022 | 5.146 | 5.146 | 4.420 | 4.550 | 5,746 | -0.13(-2.85%) |
Sep 16, 2022 | 4.700 | 4.760 | 4.650 | 4.684 | 18,678 | -0.02(-0.35%) |
Sep 15, 2022 | 4.790 | 4.810 | 4.700 | 4.700 | 5,679 | -0.13(-2.66%) |
Sep 14, 2022 | 4.850 | 5.010 | 4.660 | 4.828 | 20,543 | -0.10(-2.06%) |
Sep 13, 2022 | 5.100 | 5.250 | 4.930 | 4.930 | 5,082 | -0.35(-6.63%) |
Sep 12, 2022 | 5.090 | 5.650 | 4.982 | 5.280 | 26,068 | +0.17(+3.33%) |
Sep 09, 2022 | 4.710 | 5.200 | 4.710 | 5.110 | 13,136 | +0.04(+0.69%) |
Sep 07, 2022 | 4.737 | 4.737 | 4.737 | 5.075 | 230 | +0.12(+2.53%) |
Sep 06, 2022 | 4.980 | 4.995 | 4.800 | 4.950 | 8,586 | -0.16(-3.21%) |
Sep 02, 2022 | 5.205 | 5.300 | 4.900 | 5.114 | 2,651 | -0.02(-0.30%) |
Sep 01, 2022 | 5.260 | 5.260 | 5.100 | 5.130 | 1,661 | -0.22(-4.12%) |
Aug 31, 2022 | 5.080 | 5.350 | 5.080 | 5.350 | 4,999 | +0.17(+3.28%) |
Aug 30, 2022 | 4.950 | 5.229 | 4.855 | 5.180 | 10,283 | +0.23(+4.65%) |
Aug 29, 2022 | 4.970 | 4.970 | 4.950 | 4.950 | 798 | -0.04(-0.79%) |
Aug 26, 2022 | 4.890 | 5.180 | 4.839 | 4.989 | 4,783 | +0.06(+1.26%) |
Aug 25, 2022 | 5.000 | 5.031 | 4.850 | 4.927 | 2,104 | +0.11(+2.23%) |
Aug 24, 2022 | 4.990 | 5.260 | 4.820 | 4.820 | 5,777 | -0.18(-3.60%) |
Aug 23, 2022 | 4.970 | 5.000 | 4.970 | 5.000 | 810 | +0.00(+0.00%) |
Aug 22, 2022 | 4.840 | 5.290 | 4.840 | 5.000 | 3,470 | +0.03(+0.60%) |
Aug 19, 2022 | 4.950 | 5.098 | 4.950 | 4.970 | 981 | +0.11(+2.26%) |
Aug 18, 2022 | 5.310 | 5.310 | 4.860 | 4.860 | 4,403 | -0.31(-6.00%) |
Aug 17, 2022 | 5.210 | 5.320 | 5.170 | 5.170 | 1,279 | +0.03(+0.58%) |
Aug 16, 2022 | 4.960 | 5.140 | 4.780 | 5.140 | 28,320 | +0.14(+2.80%) |
Aug 15, 2022 | 5.250 | 5.250 | 4.740 | 5.000 | 26,539 | +0.10(+2.04%) |
Aug 11, 2022 | 4.900 | 44 | -0.15(-2.97%) | |||
Aug 10, 2022 | 4.740 | 5.160 | 4.740 | 5.050 | 3,992 | +0.05(+1.00%) |
Aug 09, 2022 | 4.948 | 5.000 | 4.948 | 5.000 | 227 | +0.02(+0.40%) |
Aug 08, 2022 | 4.980 | 4.980 | 4.980 | 4.980 | 141 | +0.09(+1.84%) |
Aug 05, 2022 | 4.890 | 4.890 | 4.850 | 4.890 | 560 | +0.11(+2.30%) |
Aug 03, 2022 | 4.780 | 37 | +0.30(+6.70%) | |||
Aug 02, 2022 | 4.480 | 4.480 | 4.480 | 4.480 | 297 | -0.12(-2.61%) |
Aug 01, 2022 | 4.700 | 4.700 | 4.600 | 4.600 | 2,177 | -0.20(-4.17%) |
Jul 28, 2022 | 4.800 | 43,879 | -0.07(-1.44%) | |||
Jul 27, 2022 | 5.210 | 5.240 | 4.870 | 4.870 | 1,585 | +0.02(+0.41%) |
Jul 26, 2022 | 4.930 | 4.930 | 4.850 | 4.850 | 212 | -0.15(-3.00%) |
Jul 25, 2022 | 5.000 | 5.000 | 5.000 | 5.000 | 12,186 | +0.00(+0.00%) |
Jul 22, 2022 | 4.980 | 5.030 | 4.980 | 5.000 | 38,578 | +0.03(+0.60%) |
Jul 21, 2022 | 4.850 | 5.000 | 4.830 | 4.970 | 10,841 | +0.12(+2.47%) |
Jul 20, 2022 | 4.800 | 4.850 | 4.780 | 4.850 | 3,932 | +0.12(+2.46%) |
Jul 19, 2022 | 4.710 | 4.733 | 4.710 | 4.733 | 366 | -0.02(-0.35%) |
Jul 18, 2022 | 4.750 | 4.750 | 4.750 | 4.750 | 1,078 | +0.08(+1.71%) |
Jul 15, 2022 | 4.740 | 4.800 | 4.670 | 4.670 | 671 | -0.06(-1.27%) |
Jul 14, 2022 | 5.100 | 5.100 | 4.730 | 4.730 | 3,471 | -0.02(-0.42%) |
Jul 13, 2022 | 4.630 | 5.020 | 4.615 | 4.750 | 42,608 | +0.14(+3.04%) |
Jul 12, 2022 | 4.550 | 4.625 | 4.500 | 4.610 | 12,350 | -0.01(-0.22%) |
Jul 11, 2022 | 4.590 | 4.830 | 4.580 | 4.620 | 4,274 | +0.02(+0.43%) |
Jul 08, 2022 | 4.700 | 4.800 | 4.600 | 4.600 | 1,706 | -0.27(-5.54%) |
Jul 07, 2022 | 4.900 | 5.020 | 4.790 | 4.870 | 10,351 | +0.07(+1.46%) |
Jul 06, 2022 | 4.900 | 5.100 | 4.800 | 4.800 | 17,344 | -0.27(-5.33%) |
Jul 05, 2022 | 5.000 | 5.200 | 4.910 | 5.070 | 11,595 | -0.13(-2.50%) |
Jul 01, 2022 | 4.900 | 5.250 | 4.900 | 5.200 | 219,345 | +0.28(+5.69%) |
Jun 30, 2022 | 4.880 | 5.000 | 4.570 | 4.920 | 4,796 | -0.11(-2.19%) |
Jun 29, 2022 | 4.700 | 5.030 | 4.700 | 5.030 | 7,722 | +0.17(+3.50%) |
Jun 28, 2022 | 5.080 | 5.080 | 4.770 | 4.860 | 6,654 | -0.14(-2.80%) |
Jun 27, 2022 | 4.730 | 5.140 | 4.730 | 5.000 | 13,680 | +0.34(+7.30%) |
Jun 24, 2022 | 5.240 | 5.240 | 4.660 | 4.660 | 8,152 | -0.29(-5.86%) |
Jun 23, 2022 | 4.560 | 5.350 | 4.563 | 4.950 | 10,598 | +0.53(+11.99%) |
Jun 22, 2022 | 4.220 | 4.620 | 4.220 | 4.420 | 2,971 | -0.08(-1.78%) |
Jun 21, 2022 | 4.730 | 4.870 | 4.260 | 4.500 | 51,162 | -0.25(-5.26%) |
Jun 17, 2022 | 5.030 | 5.030 | 4.750 | 4.750 | 312 | -0.33(-6.50%) |
Jun 16, 2022 | 5.240 | 5.240 | 5.080 | 5.080 | 813 | +0.07(+1.40%) |
Jun 15, 2022 | 5.010 | 5.080 | 5.010 | 5.010 | 1,081 | -0.04(-0.69%) |
Jun 14, 2022 | 4.860 | 5.190 | 4.860 | 5.045 | 1,535 | +0.22(+4.67%) |
Jun 13, 2022 | 4.880 | 5.020 | 4.520 | 4.820 | 7,591 | -0.24(-4.74%) |
Jun 10, 2022 | 5.150 | 5.150 | 4.970 | 5.060 | 11,499 | -0.07(-1.36%) |
Jun 09, 2022 | 5.140 | 5.150 | 5.100 | 5.130 | 596 | -0.02(-0.39%) |
Jun 08, 2022 | 5.240 | 5.340 | 5.000 | 5.150 | 5,543 | -0.35(-6.36%) |
Jun 07, 2022 | 5.780 | 5.990 | 5.500 | 5.500 | 4,748 | -0.24(-4.18%) |
Jun 06, 2022 | 5.860 | 6.100 | 5.310 | 5.740 | 24,514 | +0.00(+0.00%) |
Jun 03, 2022 | 4.950 | 5.780 | 4.950 | 5.740 | 28,738 | +0.74(+14.80%) |
Jun 02, 2022 | 4.910 | 5.273 | 4.910 | 5.000 | 9,482 | +0.05(+1.01%) |
Jun 01, 2022 | 5.100 | 5.200 | 4.890 | 4.950 | 265,781 | -0.31(-5.89%) |
May 31, 2022 | 4.900 | 5.320 | 4.720 | 5.260 | 38,476 | +0.28(+5.62%) |
May 27, 2022 | 5.100 | 5.510 | 4.780 | 4.980 | 20,190 | -0.17(-3.30%) |
May 26, 2022 | 4.470 | 5.150 | 4.450 | 5.150 | 60,334 | +0.65(+14.44%) |
May 25, 2022 | 4.660 | 5.140 | 4.350 | 4.500 | 49,795 | -0.27(-5.58%) |
May 24, 2022 | 4.935 | 4.935 | 4.766 | 4.766 | 486 | -0.38(-7.46%) |
May 23, 2022 | 5.250 | 5.250 | 4.860 | 5.150 | 5,359 | +0.00(+0.00%) |
May 20, 2022 | 4.750 | 5.160 | 4.640 | 5.150 | 4,520 | +0.41(+8.65%) |
May 19, 2022 | 5.130 | 5.319 | 4.600 | 4.740 | 8,940 | +0.26(+5.80%) |
May 18, 2022 | 4.570 | 4.621 | 4.360 | 4.480 | 18,622 | +0.03(+0.67%) |
May 17, 2022 | 4.600 | 4.830 | 4.430 | 4.450 | 40,600 | -0.15(-3.26%) |
May 16, 2022 | 4.520 | 4.680 | 4.507 | 4.600 | 1,528 | +0.08(+1.77%) |
May 13, 2022 | 4.540 | 4.540 | 4.520 | 4.520 | 4,758 | +0.07(+1.57%) |
May 12, 2022 | 4.450 | 4.600 | 4.450 | 4.450 | 6,587 | -0.01(-0.22%) |
May 11, 2022 | 4.080 | 4.600 | 4.080 | 4.460 | 10,035 | +0.46(+11.50%) |
May 10, 2022 | 5.000 | 5.000 | 3.960 | 4.000 | 57,258 | -1.11(-21.72%) |
May 09, 2022 | 5.260 | 5.430 | 5.110 | 5.110 | 3,823 | -0.13(-2.48%) |
May 06, 2022 | 5.660 | 5.780 | 5.150 | 5.240 | 29,001 | +0.00(+0.00%) |
May 05, 2022 | 5.110 | 5.240 | 4.935 | 5.240 | 4,592 | +0.01(+0.19%) |
May 04, 2022 | 4.900 | 5.260 | 4.900 | 5.230 | 20,689 | +0.28(+5.55%) |
May 03, 2022 | 4.970 | 5.130 | 4.955 | 4.955 | 1,923 | +0.05(+1.12%) |