Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.870 | 6.230 | 5.870 | 6.220 | 421,185 | +0.31(+5.25%) |
Apr 27, 2023 | 5.980 | 6.010 | 5.850 | 5.910 | 247,778 | -0.02(-0.34%) |
Apr 26, 2023 | 6.010 | 6.050 | 5.905 | 5.930 | 309,518 | -0.12(-1.98%) |
Apr 25, 2023 | 6.210 | 6.210 | 6.020 | 6.050 | 440,613 | -0.24(-3.82%) |
Apr 24, 2023 | 6.140 | 6.350 | 6.140 | 6.290 | 285,626 | +0.13(+2.11%) |
Apr 21, 2023 | 6.120 | 6.175 | 6.050 | 6.160 | 229,109 | +0.01(+0.16%) |
Apr 20, 2023 | 6.140 | 6.210 | 5.950 | 6.150 | 583,168 | -0.05(-0.81%) |
Apr 19, 2023 | 6.160 | 6.250 | 6.070 | 6.200 | 565,806 | +0.04(+0.65%) |
Apr 18, 2023 | 6.230 | 6.260 | 6.105 | 6.160 | 473,883 | -0.03(-0.48%) |
Apr 17, 2023 | 6.010 | 6.210 | 6.010 | 6.190 | 517,996 | +0.17(+2.82%) |
Apr 14, 2023 | 6.050 | 6.170 | 5.945 | 6.020 | 413,587 | -0.02(-0.33%) |
Apr 13, 2023 | 5.870 | 6.160 | 5.870 | 6.040 | 693,539 | +0.17(+2.90%) |
Apr 12, 2023 | 5.860 | 5.900 | 5.760 | 5.870 | 337,673 | +0.07(+1.21%) |
Apr 11, 2023 | 5.920 | 5.950 | 5.800 | 5.800 | 236,484 | -0.11(-1.86%) |
Apr 10, 2023 | 5.510 | 5.985 | 5.510 | 5.910 | 513,174 | +0.35(+6.29%) |
Apr 06, 2023 | 5.580 | 5.590 | 5.470 | 5.560 | 202,650 | -0.01(-0.18%) |
Apr 05, 2023 | 5.680 | 5.730 | 5.445 | 5.570 | 373,666 | -0.15(-2.62%) |
Apr 04, 2023 | 6.010 | 6.010 | 5.640 | 5.720 | 269,026 | -0.26(-4.35%) |
Apr 03, 2023 | 6.070 | 6.140 | 5.890 | 5.980 | 321,771 | -0.08(-1.32%) |
Mar 31, 2023 | 6.000 | 6.080 | 5.950 | 6.060 | 320,203 | +0.09(+1.51%) |
Mar 30, 2023 | 6.000 | 6.070 | 5.930 | 5.970 | 280,615 | +0.02(+0.34%) |
Mar 29, 2023 | 5.770 | 5.985 | 5.740 | 5.950 | 390,719 | +0.26(+4.57%) |
Mar 28, 2023 | 5.630 | 5.830 | 5.610 | 5.690 | 277,841 | +0.01(+0.18%) |
Mar 27, 2023 | 5.690 | 5.710 | 5.585 | 5.680 | 495,778 | +0.12(+2.16%) |
Mar 24, 2023 | 5.540 | 5.620 | 5.330 | 5.560 | 475,471 | +0.03(+0.54%) |
Mar 23, 2023 | 5.620 | 5.725 | 5.405 | 5.530 | 510,073 | -0.06(-1.07%) |
Mar 22, 2023 | 5.730 | 5.945 | 5.570 | 5.590 | 587,522 | -0.07(-1.24%) |
Mar 21, 2023 | 5.340 | 5.725 | 5.340 | 5.660 | 573,007 | +0.42(+8.02%) |
Mar 20, 2023 | 5.550 | 5.580 | 5.180 | 5.240 | 609,109 | -0.35(-6.26%) |
Mar 17, 2023 | 5.380 | 5.595 | 5.280 | 5.590 | 1,165,411 | +0.08(+1.45%) |
Mar 16, 2023 | 5.270 | 5.510 | 5.200 | 5.510 | 480,158 | +0.13(+2.42%) |
Mar 15, 2023 | 5.540 | 5.540 | 5.020 | 5.380 | 595,924 | -0.04(-0.74%) |
Mar 14, 2023 | 5.450 | 5.570 | 5.310 | 5.420 | 407,941 | +0.15(+2.85%) |
Mar 13, 2023 | 5.430 | 5.430 | 5.235 | 5.270 | 439,170 | -0.30(-5.39%) |
Mar 10, 2023 | 5.930 | 5.930 | 5.500 | 5.570 | 509,549 | -0.37(-6.23%) |
Mar 09, 2023 | 5.730 | 5.950 | 5.730 | 5.940 | 506,337 | +0.20(+3.48%) |
Mar 08, 2023 | 5.780 | 5.830 | 5.645 | 5.740 | 353,376 | -0.02(-0.35%) |
Mar 07, 2023 | 6.130 | 6.140 | 5.655 | 5.760 | 543,869 | -0.38(-6.19%) |
Mar 06, 2023 | 6.610 | 6.615 | 6.090 | 6.140 | 414,903 | -0.46(-6.97%) |
Mar 03, 2023 | 6.530 | 6.630 | 6.500 | 6.600 | 389,939 | +0.10(+1.54%) |
Mar 02, 2023 | 6.490 | 6.560 | 6.400 | 6.500 | 290,827 | -0.09(-1.37%) |
Mar 01, 2023 | 6.490 | 6.607 | 6.475 | 6.590 | 323,316 | +0.10(+1.54%) |
Feb 28, 2023 | 6.450 | 6.550 | 6.440 | 6.490 | 394,818 | +0.05(+0.78%) |
Feb 27, 2023 | 6.440 | 6.560 | 6.370 | 6.440 | 245,453 | +0.04(+0.63%) |
Feb 24, 2023 | 6.460 | 6.480 | 6.320 | 6.400 | 241,172 | -0.17(-2.59%) |
Feb 23, 2023 | 6.460 | 6.650 | 6.440 | 6.570 | 504,361 | +0.13(+2.02%) |
Feb 22, 2023 | 6.280 | 6.538 | 6.265 | 6.440 | 476,430 | +0.16(+2.55%) |
Feb 21, 2023 | 6.630 | 6.640 | 6.280 | 6.280 | 329,961 | -0.42(-6.27%) |
Feb 17, 2023 | 6.710 | 6.740 | 6.570 | 6.700 | 266,805 | +0.00(+0.00%) |
Feb 16, 2023 | 6.430 | 6.820 | 6.370 | 6.700 | 412,522 | +0.15(+2.29%) |
Feb 15, 2023 | 6.460 | 6.570 | 6.420 | 6.550 | 204,976 | +0.03(+0.46%) |
Feb 14, 2023 | 6.480 | 6.570 | 6.345 | 6.520 | 289,452 | -0.01(-0.15%) |
Feb 13, 2023 | 6.420 | 6.590 | 6.370 | 6.530 | 204,729 | +0.10(+1.56%) |
Feb 10, 2023 | 6.450 | 6.540 | 6.380 | 6.430 | 257,519 | -0.02(-0.31%) |
Feb 09, 2023 | 6.780 | 6.830 | 6.370 | 6.450 | 615,036 | -0.20(-3.01%) |
Feb 08, 2023 | 6.520 | 6.740 | 6.500 | 6.650 | 702,504 | +0.09(+1.37%) |
Feb 07, 2023 | 6.420 | 6.560 | 6.350 | 6.560 | 317,807 | +0.13(+2.02%) |
Feb 06, 2023 | 6.360 | 6.440 | 6.215 | 6.430 | 214,256 | +0.01(+0.16%) |
Feb 03, 2023 | 6.440 | 6.565 | 6.385 | 6.420 | 244,682 | -0.09(-1.38%) |
Feb 02, 2023 | 6.440 | 6.680 | 6.440 | 6.510 | 392,454 | +0.15(+2.36%) |
Feb 01, 2023 | 6.610 | 6.630 | 6.220 | 6.360 | 392,074 | -0.28(-4.22%) |
Jan 31, 2023 | 6.400 | 6.650 | 6.320 | 6.640 | 331,649 | +0.22(+3.43%) |
Jan 30, 2023 | 6.450 | 6.600 | 6.378 | 6.420 | 306,592 | -0.08(-1.23%) |
Jan 27, 2023 | 6.500 | 6.600 | 6.490 | 6.500 | 267,510 | -0.05(-0.76%) |
Jan 26, 2023 | 6.500 | 6.560 | 6.420 | 6.550 | 295,194 | +0.09(+1.39%) |
Jan 25, 2023 | 6.300 | 6.500 | 6.220 | 6.460 | 298,852 | +0.05(+0.78%) |
Jan 24, 2023 | 6.400 | 6.570 | 6.320 | 6.410 | 261,272 | +0.01(+0.16%) |
Jan 23, 2023 | 6.460 | 6.640 | 6.380 | 6.400 | 422,088 | -0.07(-1.08%) |
Jan 20, 2023 | 6.470 | 6.560 | 6.230 | 6.470 | 775,261 | +0.10(+1.57%) |
Jan 19, 2023 | 6.230 | 6.390 | 6.210 | 6.370 | 485,749 | +0.11(+1.76%) |
Jan 18, 2023 | 6.380 | 6.460 | 6.240 | 6.260 | 222,582 | -0.12(-1.88%) |
Jan 17, 2023 | 6.310 | 6.550 | 6.300 | 6.380 | 280,459 | +0.08(+1.27%) |
Jan 13, 2023 | 6.390 | 6.510 | 6.300 | 6.300 | 275,912 | -0.13(-2.02%) |
Jan 12, 2023 | 6.450 | 6.490 | 6.270 | 6.430 | 383,741 | +0.03(+0.47%) |
Jan 11, 2023 | 6.450 | 6.550 | 6.340 | 6.400 | 296,740 | +0.02(+0.31%) |
Jan 10, 2023 | 6.150 | 6.390 | 6.130 | 6.380 | 329,241 | +0.15(+2.41%) |
Jan 09, 2023 | 6.200 | 6.440 | 6.150 | 6.230 | 346,574 | +0.16(+2.64%) |
Jan 06, 2023 | 6.050 | 6.175 | 6.006 | 6.070 | 366,343 | +0.10(+1.68%) |
Jan 05, 2023 | 5.760 | 6.030 | 5.730 | 5.970 | 390,335 | +0.18(+3.11%) |
Jan 04, 2023 | 5.650 | 5.830 | 5.610 | 5.790 | 467,580 | +0.18(+3.21%) |
Jan 03, 2023 | 5.880 | 5.950 | 5.550 | 5.610 | 377,858 | -0.16(-2.77%) |
Dec 30, 2022 | 5.420 | 5.830 | 5.405 | 5.770 | 457,632 | +0.29(+5.29%) |
Dec 29, 2022 | 5.210 | 5.500 | 5.200 | 5.480 | 402,182 | +0.33(+6.41%) |
Dec 28, 2022 | 5.230 | 5.350 | 5.055 | 5.150 | 368,032 | -0.06(-1.15%) |
Dec 27, 2022 | 5.200 | 5.305 | 5.110 | 5.210 | 319,486 | +0.04(+0.77%) |
Dec 23, 2022 | 5.030 | 5.230 | 5.030 | 5.170 | 284,881 | +0.15(+2.99%) |
Dec 22, 2022 | 5.070 | 5.140 | 4.922 | 5.020 | 504,763 | -0.09(-1.76%) |
Dec 21, 2022 | 5.060 | 5.150 | 5.050 | 5.110 | 301,698 | +0.12(+2.40%) |
Dec 20, 2022 | 5.050 | 5.190 | 4.963 | 4.990 | 335,338 | -0.06(-1.19%) |
Dec 19, 2022 | 5.090 | 5.140 | 4.950 | 5.050 | 469,208 | -0.02(-0.39%) |
Dec 16, 2022 | 4.930 | 5.180 | 4.930 | 5.070 | 618,731 | +0.07(+1.40%) |
Dec 15, 2022 | 5.030 | 5.060 | 4.880 | 5.000 | 431,125 | -0.09(-1.77%) |
Dec 14, 2022 | 5.120 | 5.240 | 5.000 | 5.090 | 321,294 | -0.06(-1.17%) |
Dec 13, 2022 | 5.300 | 5.450 | 5.100 | 5.150 | 436,414 | +0.10(+1.98%) |
Dec 12, 2022 | 4.950 | 5.140 | 4.950 | 5.050 | 393,463 | +0.09(+1.81%) |
Dec 09, 2022 | 5.240 | 5.260 | 4.930 | 4.960 | 696,692 | -0.27(-5.16%) |
Dec 08, 2022 | 5.080 | 5.310 | 4.985 | 5.230 | 997,124 | +0.18(+3.56%) |
Dec 07, 2022 | 5.050 | 5.140 | 4.960 | 5.050 | 439,994 | +0.00(+0.00%) |
Dec 06, 2022 | 5.050 | 5.167 | 4.983 | 5.050 | 406,535 | +0.01(+0.20%) |
Dec 05, 2022 | 5.030 | 5.080 | 4.930 | 5.040 | 416,365 | -0.04(-0.79%) |
Dec 02, 2022 | 4.950 | 5.100 | 4.820 | 5.080 | 482,364 | -0.03(-0.59%) |
Dec 01, 2022 | 4.620 | 5.170 | 4.620 | 5.110 | 1,084,769 | +0.55(+12.06%) |
Nov 30, 2022 | 4.660 | 4.815 | 4.500 | 4.560 | 968,302 | +0.15(+3.40%) |
Nov 29, 2022 | 4.390 | 4.580 | 4.330 | 4.410 | 1,054,429 | -0.01(-0.23%) |
Nov 28, 2022 | 4.650 | 4.660 | 4.420 | 4.420 | 435,238 | -0.26(-5.56%) |
Nov 25, 2022 | 4.800 | 4.830 | 4.680 | 4.680 | 240,810 | -0.12(-2.50%) |
Nov 23, 2022 | 4.940 | 5.015 | 4.800 | 4.800 | 337,553 | -0.15(-3.03%) |
Nov 22, 2022 | 4.950 | 4.970 | 4.855 | 4.950 | 483,671 | +0.03(+0.61%) |
Nov 21, 2022 | 4.940 | 5.035 | 4.860 | 4.920 | 479,748 | +0.00(+0.00%) |
Nov 18, 2022 | 5.070 | 5.080 | 4.780 | 4.920 | 501,700 | -0.06(-1.20%) |
Nov 17, 2022 | 4.990 | 5.070 | 4.800 | 4.980 | 345,842 | -0.09(-1.78%) |
Nov 16, 2022 | 5.200 | 5.230 | 5.020 | 5.070 | 393,025 | -0.14(-2.69%) |
Nov 15, 2022 | 5.320 | 5.420 | 5.170 | 5.210 | 616,368 | -0.02(-0.38%) |
Nov 14, 2022 | 5.370 | 5.480 | 5.165 | 5.230 | 882,678 | +0.36(+7.39%) |
Nov 11, 2022 | 4.860 | 5.030 | 4.800 | 4.870 | 495,463 | +0.09(+1.88%) |
Nov 10, 2022 | 4.610 | 4.790 | 4.490 | 4.780 | 841,052 | +0.34(+7.66%) |
Nov 09, 2022 | 4.000 | 4.470 | 3.890 | 4.440 | 1,081,815 | +0.18(+4.23%) |
Nov 08, 2022 | 4.400 | 4.400 | 4.185 | 4.260 | 490,707 | -0.11(-2.52%) |
Nov 07, 2022 | 4.070 | 4.410 | 4.070 | 4.370 | 502,108 | +0.27(+6.59%) |
Nov 04, 2022 | 4.100 | 4.170 | 4.010 | 4.100 | 810,439 | +0.08(+1.99%) |
Nov 03, 2022 | 4.030 | 4.180 | 4.000 | 4.020 | 897,075 | -0.08(-1.95%) |
Nov 02, 2022 | 4.350 | 4.390 | 4.050 | 4.100 | 801,549 | -0.24(-5.53%) |
Nov 01, 2022 | 4.590 | 4.595 | 4.010 | 4.340 | 1,910,360 | -0.22(-4.82%) |
Oct 31, 2022 | 4.730 | 4.800 | 4.510 | 4.560 | 761,860 | -0.22(-4.60%) |
Oct 28, 2022 | 4.970 | 5.105 | 4.500 | 4.780 | 1,654,712 | -0.24(-4.78%) |
Oct 27, 2022 | 7.300 | 7.410 | 5.010 | 5.020 | 4,224,440 | -2.97(-37.17%) |
Oct 26, 2022 | 7.800 | 8.130 | 7.720 | 7.990 | 358,527 | +0.30(+3.90%) |
Oct 25, 2022 | 7.380 | 7.750 | 7.340 | 7.690 | 244,317 | +0.39(+5.34%) |
Oct 24, 2022 | 7.210 | 7.310 | 7.080 | 7.300 | 186,464 | +0.07(+0.97%) |
Oct 21, 2022 | 7.040 | 7.260 | 6.970 | 7.230 | 316,440 | +0.29(+4.18%) |
Oct 20, 2022 | 7.090 | 7.337 | 6.940 | 6.940 | 249,314 | -0.19(-2.66%) |
Oct 19, 2022 | 7.140 | 7.230 | 7.000 | 7.130 | 246,930 | -0.10(-1.38%) |
Oct 18, 2022 | 7.040 | 7.290 | 6.910 | 7.230 | 361,408 | +0.43(+6.32%) |
Oct 17, 2022 | 6.540 | 6.810 | 6.510 | 6.800 | 304,561 | +0.39(+6.08%) |
Oct 14, 2022 | 6.620 | 6.680 | 6.350 | 6.410 | 221,436 | -0.18(-2.73%) |
Oct 13, 2022 | 6.200 | 6.630 | 6.112 | 6.590 | 352,054 | +0.20(+3.13%) |
Oct 12, 2022 | 6.460 | 6.480 | 6.250 | 6.390 | 160,724 | -0.07(-1.08%) |
Oct 11, 2022 | 6.540 | 6.640 | 6.360 | 6.460 | 355,118 | -0.12(-1.82%) |
Oct 10, 2022 | 6.590 | 6.650 | 6.440 | 6.580 | 185,350 | +0.04(+0.61%) |
Oct 07, 2022 | 6.610 | 6.610 | 6.450 | 6.540 | 212,791 | -0.17(-2.53%) |
Oct 06, 2022 | 6.770 | 6.930 | 6.675 | 6.710 | 158,089 | -0.11(-1.61%) |
Oct 05, 2022 | 6.760 | 6.870 | 6.673 | 6.820 | 161,360 | -0.10(-1.45%) |
Oct 04, 2022 | 6.900 | 7.050 | 6.780 | 6.920 | 454,144 | +0.23(+3.44%) |
Oct 03, 2022 | 6.560 | 6.740 | 6.440 | 6.690 | 291,462 | +0.31(+4.86%) |
Sep 30, 2022 | 6.550 | 6.760 | 6.370 | 6.380 | 396,780 | -0.17(-2.60%) |
Sep 29, 2022 | 6.570 | 6.630 | 6.250 | 6.550 | 318,430 | -0.15(-2.24%) |
Sep 28, 2022 | 6.510 | 6.790 | 6.445 | 6.700 | 331,780 | +0.29(+4.52%) |
Sep 27, 2022 | 6.390 | 6.620 | 6.300 | 6.410 | 531,968 | +0.14(+2.23%) |
Sep 26, 2022 | 6.720 | 6.890 | 6.210 | 6.270 | 761,875 | -0.50(-7.39%) |
Sep 23, 2022 | 7.160 | 7.170 | 6.535 | 6.770 | 539,611 | -0.56(-7.64%) |
Sep 22, 2022 | 7.870 | 7.870 | 7.180 | 7.330 | 548,337 | -0.54(-6.86%) |
Sep 21, 2022 | 8.150 | 8.410 | 7.800 | 7.870 | 1,150,091 | -0.23(-2.84%) |
Sep 20, 2022 | 8.020 | 8.170 | 7.790 | 8.100 | 573,570 | -0.04(-0.49%) |
Sep 19, 2022 | 7.910 | 8.170 | 7.910 | 8.140 | 348,311 | +0.08(+0.99%) |
Sep 16, 2022 | 7.900 | 8.115 | 7.720 | 8.060 | 1,367,975 | +0.04(+0.50%) |
Sep 15, 2022 | 8.130 | 8.370 | 7.875 | 8.020 | 468,603 | -0.28(-3.37%) |
Sep 14, 2022 | 8.380 | 8.570 | 8.260 | 8.300 | 555,476 | -0.06(-0.72%) |
Sep 13, 2022 | 8.110 | 8.460 | 8.010 | 8.360 | 511,155 | -0.17(-1.99%) |
Sep 12, 2022 | 8.590 | 8.625 | 8.405 | 8.530 | 319,206 | +0.05(+0.59%) |
Sep 09, 2022 | 8.300 | 8.600 | 8.280 | 8.480 | 263,784 | +0.26(+3.16%) |
Sep 08, 2022 | 7.880 | 8.240 | 7.820 | 8.220 | 216,794 | +0.19(+2.37%) |
Sep 07, 2022 | 7.780 | 8.040 | 7.780 | 8.030 | 259,597 | +0.22(+2.82%) |
Sep 06, 2022 | 7.560 | 7.820 | 7.480 | 7.810 | 301,279 | +0.35(+4.69%) |
Sep 02, 2022 | 7.760 | 7.780 | 7.370 | 7.460 | 338,080 | -0.19(-2.48%) |
Sep 01, 2022 | 7.810 | 7.920 | 7.580 | 7.650 | 244,435 | -0.33(-4.14%) |
Aug 31, 2022 | 7.980 | 8.070 | 7.890 | 7.980 | 210,022 | -0.01(-0.13%) |
Aug 30, 2022 | 8.100 | 8.200 | 7.870 | 7.990 | 152,018 | -0.13(-1.60%) |
Aug 29, 2022 | 7.920 | 8.135 | 7.920 | 8.120 | 250,435 | +0.08(+1.00%) |
Aug 26, 2022 | 8.390 | 8.390 | 7.935 | 8.040 | 208,557 | -0.31(-3.71%) |
Aug 25, 2022 | 8.070 | 8.500 | 8.010 | 8.350 | 412,878 | +0.29(+3.60%) |
Aug 24, 2022 | 7.810 | 8.080 | 7.810 | 8.060 | 367,677 | +0.26(+3.33%) |
Aug 23, 2022 | 7.450 | 7.820 | 7.450 | 7.800 | 396,028 | +0.43(+5.83%) |
Aug 22, 2022 | 7.250 | 7.450 | 7.250 | 7.370 | 214,895 | -0.14(-1.86%) |
Aug 19, 2022 | 7.700 | 7.710 | 7.475 | 7.510 | 303,651 | -0.31(-3.96%) |
Aug 18, 2022 | 7.830 | 7.900 | 7.720 | 7.820 | 208,534 | +0.09(+1.16%) |
Aug 17, 2022 | 7.710 | 7.768 | 7.540 | 7.730 | 276,988 | -0.15(-1.90%) |
Aug 16, 2022 | 8.050 | 8.060 | 7.820 | 7.880 | 217,173 | -0.24(-2.96%) |
Aug 15, 2022 | 8.000 | 8.180 | 7.950 | 8.120 | 198,531 | -0.02(-0.25%) |
Aug 12, 2022 | 7.990 | 8.275 | 7.960 | 8.140 | 290,201 | +0.13(+1.62%) |
Aug 11, 2022 | 7.790 | 8.080 | 7.790 | 8.010 | 423,292 | +0.30(+3.89%) |
Aug 10, 2022 | 7.550 | 7.750 | 7.440 | 7.710 | 437,486 | +0.21(+2.80%) |
Aug 09, 2022 | 7.880 | 7.910 | 6.960 | 7.500 | 903,789 | -0.75(-9.09%) |
Aug 08, 2022 | 8.390 | 8.420 | 8.075 | 8.250 | 674,865 | -0.06(-0.72%) |
Aug 05, 2022 | 8.400 | 8.600 | 8.253 | 8.310 | 323,476 | -0.18(-2.12%) |
Aug 04, 2022 | 8.470 | 8.610 | 8.360 | 8.490 | 275,575 | +0.10(+1.19%) |
Aug 03, 2022 | 8.500 | 8.589 | 8.370 | 8.390 | 331,814 | -0.01(-0.12%) |
Aug 02, 2022 | 8.490 | 8.650 | 8.350 | 8.400 | 415,972 | -0.18(-2.10%) |
Aug 01, 2022 | 7.960 | 8.660 | 7.730 | 8.580 | 775,375 | +0.62(+7.79%) |
Jul 29, 2022 | 7.600 | 8.010 | 7.450 | 7.960 | 446,880 | +0.36(+4.74%) |
Jul 28, 2022 | 7.340 | 7.620 | 7.295 | 7.600 | 405,355 | +0.29(+3.97%) |
Jul 27, 2022 | 7.300 | 7.390 | 7.120 | 7.310 | 329,270 | +0.12(+1.67%) |
Jul 26, 2022 | 7.190 | 7.300 | 7.130 | 7.190 | 190,178 | -0.07(-0.96%) |
Jul 25, 2022 | 7.140 | 7.280 | 6.970 | 7.260 | 202,629 | +0.26(+3.71%) |
Jul 22, 2022 | 7.320 | 7.330 | 6.820 | 7.000 | 348,962 | -0.27(-3.71%) |
Jul 21, 2022 | 7.070 | 7.280 | 6.940 | 7.270 | 261,366 | +0.18(+2.54%) |
Jul 20, 2022 | 6.890 | 7.120 | 6.855 | 7.090 | 274,604 | +0.19(+2.75%) |
Jul 19, 2022 | 6.330 | 6.910 | 6.210 | 6.900 | 632,094 | +0.88(+14.62%) |
Jul 18, 2022 | 5.960 | 6.080 | 5.890 | 6.020 | 205,328 | +0.16(+2.73%) |
Jul 15, 2022 | 6.130 | 6.130 | 5.760 | 5.860 | 378,492 | -0.15(-2.50%) |
Jul 14, 2022 | 5.910 | 6.030 | 5.760 | 6.010 | 343,942 | -0.03(-0.50%) |
Jul 13, 2022 | 5.950 | 6.080 | 5.890 | 6.040 | 268,803 | +0.00(+0.00%) |
Jul 12, 2022 | 6.040 | 6.150 | 5.975 | 6.040 | 224,891 | +0.01(+0.17%) |
Jul 11, 2022 | 6.100 | 6.150 | 5.980 | 6.030 | 210,168 | -0.11(-1.79%) |
Jul 08, 2022 | 6.150 | 6.200 | 6.000 | 6.140 | 200,416 | +0.00(+0.00%) |
Jul 07, 2022 | 5.890 | 6.170 | 5.890 | 6.140 | 220,682 | +0.32(+5.50%) |
Jul 06, 2022 | 6.040 | 6.040 | 5.810 | 5.820 | 187,319 | -0.20(-3.32%) |
Jul 05, 2022 | 5.800 | 6.030 | 5.630 | 6.020 | 228,998 | +0.03(+0.50%) |
Jul 01, 2022 | 5.990 | 6.120 | 5.840 | 5.990 | 235,293 | -0.04(-0.66%) |
Jun 30, 2022 | 5.840 | 6.125 | 5.770 | 6.030 | 384,573 | +0.15(+2.55%) |
Jun 29, 2022 | 6.120 | 6.120 | 5.750 | 5.880 | 531,676 | -0.26(-4.23%) |
Jun 28, 2022 | 6.430 | 6.670 | 6.130 | 6.140 | 354,786 | -0.23(-3.61%) |
Jun 27, 2022 | 6.440 | 6.540 | 6.240 | 6.370 | 273,143 | +0.00(+0.00%) |
Jun 24, 2022 | 5.910 | 6.445 | 5.900 | 6.370 | 1,262,407 | +0.56(+9.64%) |
Jun 23, 2022 | 6.050 | 6.110 | 5.760 | 5.810 | 659,830 | -0.26(-4.28%) |
Jun 22, 2022 | 6.040 | 6.230 | 6.040 | 6.070 | 298,744 | -0.10(-1.62%) |
Jun 21, 2022 | 6.090 | 6.240 | 5.890 | 6.170 | 403,341 | +0.18(+3.01%) |
Jun 17, 2022 | 5.990 | 6.090 | 5.810 | 5.990 | 312,620 | +0.09(+1.53%) |
Jun 16, 2022 | 6.300 | 6.300 | 5.855 | 5.900 | 331,951 | -0.68(-10.33%) |
Jun 15, 2022 | 6.480 | 6.710 | 6.415 | 6.580 | 259,862 | +0.22(+3.46%) |
Jun 14, 2022 | 6.520 | 6.555 | 6.260 | 6.360 | 272,285 | -0.14(-2.15%) |
Jun 13, 2022 | 6.750 | 6.770 | 6.335 | 6.500 | 395,705 | -0.51(-7.28%) |
Jun 10, 2022 | 6.970 | 7.090 | 6.860 | 7.010 | 239,152 | -0.15(-2.09%) |
Jun 09, 2022 | 7.520 | 7.520 | 7.130 | 7.160 | 249,526 | -0.37(-4.91%) |
Jun 08, 2022 | 7.170 | 7.530 | 7.160 | 7.530 | 369,591 | +0.26(+3.58%) |
Jun 07, 2022 | 6.970 | 7.380 | 6.940 | 7.270 | 386,271 | +0.26(+3.71%) |
Jun 06, 2022 | 7.110 | 7.110 | 6.850 | 7.010 | 222,782 | +0.03(+0.43%) |
Jun 03, 2022 | 6.760 | 7.040 | 6.740 | 6.980 | 272,434 | +0.09(+1.31%) |
Jun 02, 2022 | 6.620 | 6.950 | 6.620 | 6.890 | 358,094 | +0.25(+3.77%) |
Jun 01, 2022 | 6.540 | 6.730 | 6.420 | 6.640 | 343,610 | +0.09(+1.37%) |
May 31, 2022 | 6.810 | 6.860 | 6.460 | 6.550 | 1,291,504 | -0.40(-5.76%) |
May 27, 2022 | 6.760 | 7.010 | 6.760 | 6.950 | 323,334 | +0.24(+3.58%) |
May 26, 2022 | 6.530 | 6.790 | 6.530 | 6.710 | 497,603 | +0.26(+4.03%) |
May 25, 2022 | 6.100 | 6.485 | 6.100 | 6.450 | 347,716 | +0.24(+3.86%) |
May 24, 2022 | 6.350 | 6.440 | 6.030 | 6.210 | 346,638 | -0.23(-3.57%) |
May 23, 2022 | 6.230 | 6.620 | 6.190 | 6.440 | 447,121 | +0.25(+4.04%) |
May 20, 2022 | 6.310 | 6.470 | 5.980 | 6.190 | 444,579 | -0.03(-0.48%) |
May 19, 2022 | 6.300 | 6.470 | 6.140 | 6.220 | 446,712 | -0.13(-2.05%) |
May 18, 2022 | 6.860 | 7.070 | 6.310 | 6.350 | 421,833 | -0.60(-8.63%) |
May 17, 2022 | 6.960 | 7.170 | 6.790 | 6.950 | 520,674 | +0.09(+1.31%) |
May 16, 2022 | 6.500 | 6.980 | 6.350 | 6.860 | 720,305 | +0.53(+8.37%) |
May 13, 2022 | 5.760 | 6.425 | 5.760 | 6.330 | 769,687 | +0.58(+10.09%) |
May 12, 2022 | 5.410 | 5.900 | 5.230 | 5.750 | 1,001,817 | +0.44(+8.29%) |
May 11, 2022 | 5.380 | 5.760 | 5.190 | 5.310 | 876,431 | -0.05(-0.93%) |
May 10, 2022 | 7.120 | 7.154 | 5.290 | 5.360 | 2,019,149 | -1.73(-24.40%) |
May 09, 2022 | 7.280 | 7.280 | 6.900 | 7.090 | 874,136 | -0.27(-3.67%) |
May 06, 2022 | 7.660 | 7.660 | 7.245 | 7.360 | 721,178 | -0.29(-3.79%) |
May 05, 2022 | 7.950 | 8.070 | 7.461 | 7.650 | 359,505 | -0.44(-5.44%) |
May 04, 2022 | 7.840 | 8.120 | 7.650 | 8.090 | 480,569 | +0.30(+3.85%) |
May 03, 2022 | 7.510 | 7.810 | 7.380 | 7.790 | 405,706 | +0.29(+3.87%) |