Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.100 | 9.000 | 1.500 | 3.699 | 9,227,896 | +2.41(+186.52%) |
Apr 27, 2023 | 1.300 | 1.599 | 1.220 | 1.291 | 192,859 | -0.09(-6.31%) |
Apr 26, 2023 | 1.200 | 1.780 | 1.200 | 1.378 | 332,918 | +0.13(+10.15%) |
Apr 25, 2023 | 1.263 | 1.455 | 1.133 | 1.251 | 71,080 | -0.01(-1.03%) |
Apr 24, 2023 | 1.312 | 1.321 | 1.190 | 1.264 | 42,101 | -0.06(-4.46%) |
Apr 21, 2023 | 1.400 | 1.412 | 1.200 | 1.323 | 49,595 | -0.08(-5.43%) |
Apr 20, 2023 | 1.001 | 1.776 | 1.001 | 1.399 | 541,968 | +0.30(+27.07%) |
Apr 19, 2023 | 1.186 | 1.186 | 1.062 | 1.101 | 27,313 | -0.17(-13.31%) |
Apr 18, 2023 | 1.102 | 1.628 | 1.061 | 1.270 | 296,474 | +0.14(+12.09%) |
Apr 17, 2023 | 1.161 | 1.162 | 1.058 | 1.133 | 20,763 | +0.00(+0.09%) |
Apr 14, 2023 | 1.104 | 1.150 | 1.011 | 1.132 | 23,949 | +0.07(+7.10%) |
Apr 13, 2023 | 1.000 | 1.150 | 1.021 | 1.057 | 60,851 | +0.04(+3.53%) |
Apr 12, 2023 | 1.148 | 1.148 | 0.3000 | 1.021 | 111,023 | -0.12(-10.36%) |
Apr 11, 2023 | 1.192 | 1.192 | 0.9500 | 1.139 | 54,037 | +0.04(+3.55%) |
Apr 10, 2023 | 1.295 | 1.337 | 1.070 | 1.100 | 75,861 | -0.15(-12.28%) |
Apr 06, 2023 | 1.440 | 1.440 | 1.241 | 1.254 | 91,072 | -0.27(-17.77%) |
Apr 05, 2023 | 1.420 | 2.490 | 1.277 | 1.525 | 1,542,486 | +0.17(+12.88%) |
Apr 04, 2023 | 1.429 | 1.464 | 1.306 | 1.351 | 3,864 | -0.02(-1.17%) |
Apr 03, 2023 | 1.451 | 1.451 | 1.366 | 1.367 | 1,234 | -0.06(-4.41%) |
Mar 31, 2023 | 1.499 | 1.545 | 1.392 | 1.430 | 2,127 | -0.05(-3.38%) |
Mar 30, 2023 | 1.330 | 1.501 | 1.330 | 1.480 | 10,198 | -0.07(-4.52%) |
Mar 29, 2023 | 1.342 | 1.651 | 1.342 | 1.550 | 29,759 | +0.15(+10.32%) |
Mar 28, 2023 | 1.300 | 1.467 | 1.300 | 1.405 | 4,996 | -0.01(-0.57%) |
Mar 27, 2023 | 1.417 | 1.434 | 1.304 | 1.413 | 2,661 | +0.02(+1.36%) |
Mar 24, 2023 | 1.349 | 1.400 | 1.250 | 1.394 | 11,047 | +0.03(+1.98%) |
Mar 23, 2023 | 1.275 | 1.380 | 1.275 | 1.367 | 7,554 | +0.06(+4.75%) |
Mar 22, 2023 | 1.314 | 1.394 | 1.270 | 1.305 | 8,009 | -0.01(-0.53%) |
Mar 21, 2023 | 1.298 | 1.424 | 1.213 | 1.312 | 15,593 | +0.04(+3.39%) |
Mar 20, 2023 | 1.390 | 1.400 | 1.260 | 1.269 | 16,381 | -0.04(-3.06%) |
Mar 17, 2023 | 1.361 | 1.396 | 1.305 | 1.309 | 3,198 | -0.02(-1.58%) |
Mar 16, 2023 | 1.449 | 1.449 | 1.306 | 1.330 | 2,669 | -0.01(-0.82%) |
Mar 15, 2023 | 1.437 | 1.437 | 1.306 | 1.341 | 10,423 | -0.06(-4.21%) |
Mar 14, 2023 | 1.480 | 1.498 | 1.400 | 1.400 | 11,371 | -0.01(-0.71%) |
Mar 13, 2023 | 1.580 | 1.580 | 1.410 | 1.410 | 3,792 | +0.00(+0.36%) |
Mar 10, 2023 | 1.508 | 1.532 | 1.404 | 1.405 | 12,110 | -0.25(-15.36%) |
Mar 09, 2023 | 1.510 | 1.687 | 1.500 | 1.660 | 22,614 | +0.03(+1.90%) |
Mar 08, 2023 | 1.605 | 1.649 | 1.560 | 1.629 | 9,382 | -0.02(-1.15%) |
Mar 07, 2023 | 1.625 | 1.649 | 1.614 | 1.648 | 5,556 | -0.04(-2.43%) |
Mar 06, 2023 | 1.722 | 1.778 | 1.622 | 1.689 | 10,071 | -0.09(-4.85%) |
Mar 03, 2023 | 1.642 | 1.829 | 1.600 | 1.775 | 54,941 | +0.17(+10.94%) |
Mar 02, 2023 | 1.562 | 1.648 | 1.520 | 1.600 | 5,561 | +0.00(+0.00%) |
Mar 01, 2023 | 1.648 | 1.698 | 1.505 | 1.600 | 14,483 | -0.05(-2.79%) |
Feb 28, 2023 | 1.611 | 1.690 | 1.520 | 1.646 | 12,500 | -0.05(-2.89%) |
Feb 27, 2023 | 1.600 | 1.697 | 1.590 | 1.695 | 10,527 | +0.04(+2.48%) |
Feb 24, 2023 | 1.699 | 1.699 | 1.510 | 1.654 | 6,756 | +0.04(+2.35%) |
Feb 23, 2023 | 1.700 | 1.778 | 1.511 | 1.616 | 7,718 | -0.06(-3.64%) |
Feb 22, 2023 | 1.690 | 1.798 | 1.624 | 1.677 | 20,761 | -0.03(-1.93%) |
Feb 21, 2023 | 1.851 | 1.851 | 1.671 | 1.710 | 36,653 | -0.18(-9.28%) |
Feb 17, 2023 | 1.811 | 1.898 | 1.800 | 1.885 | 3,449 | -0.04(-2.18%) |
Feb 16, 2023 | 1.850 | 1.927 | 1.800 | 1.927 | 6,572 | +0.09(+4.73%) |
Feb 15, 2023 | 1.800 | 1.899 | 1.800 | 1.840 | 8,611 | -0.05(-2.65%) |
Feb 14, 2023 | 1.830 | 1.898 | 1.830 | 1.890 | 4,620 | -0.01(-0.42%) |
Feb 13, 2023 | 2.000 | 2.000 | 1.800 | 1.898 | 24,588 | -0.05(-2.42%) |
Feb 10, 2023 | 1.953 | 1.953 | 1.820 | 1.945 | 21,475 | +0.06(+3.13%) |
Feb 09, 2023 | 2.043 | 2.098 | 1.840 | 1.886 | 12,201 | -0.03(-1.36%) |
Feb 08, 2023 | 1.957 | 2.150 | 1.910 | 1.912 | 77,152 | -0.07(-3.43%) |
Feb 07, 2023 | 2.100 | 2.180 | 1.900 | 1.980 | 19,889 | -0.12(-5.89%) |
Feb 06, 2023 | 2.036 | 2.169 | 1.969 | 2.104 | 19,552 | +0.00(+0.24%) |
Feb 03, 2023 | 1.839 | 2.300 | 1.839 | 2.099 | 67,786 | +0.26(+14.01%) |
Feb 02, 2023 | 1.950 | 1.950 | 1.841 | 1.841 | 19,275 | -0.14(-7.02%) |
Feb 01, 2023 | 1.900 | 1.980 | 1.800 | 1.980 | 12,193 | +0.16(+8.61%) |
Jan 31, 2023 | 1.920 | 1.920 | 1.810 | 1.823 | 6,730 | -0.08(-4.15%) |
Jan 30, 2023 | 1.977 | 1.977 | 1.833 | 1.902 | 6,811 | +0.02(+1.01%) |
Jan 27, 2023 | 1.842 | 1.950 | 1.815 | 1.883 | 4,449 | -0.02(-0.84%) |
Jan 26, 2023 | 1.800 | 2.599 | 1.793 | 1.899 | 160,824 | -0.01(-0.73%) |
Jan 25, 2023 | 1.910 | 1.961 | 1.820 | 1.913 | 4,694 | +0.00(+0.21%) |
Jan 24, 2023 | 1.860 | 1.973 | 1.854 | 1.909 | 15,168 | +0.01(+0.53%) |
Jan 23, 2023 | 1.915 | 1.976 | 1.811 | 1.899 | 12,634 | -0.02(-0.84%) |
Jan 20, 2023 | 1.998 | 1.998 | 1.800 | 1.915 | 13,481 | +0.01(+0.74%) |
Jan 19, 2023 | 1.909 | 1.959 | 1.850 | 1.901 | 11,444 | -0.02(-0.94%) |
Jan 18, 2023 | 1.995 | 1.995 | 1.855 | 1.919 | 11,682 | -0.11(-5.28%) |
Jan 17, 2023 | 2.049 | 2.049 | 1.952 | 2.026 | 4,373 | -0.07(-3.52%) |
Jan 13, 2023 | 1.949 | 2.100 | 1.941 | 2.100 | 7,483 | +0.04(+1.94%) |
Jan 12, 2023 | 1.911 | 2.090 | 1.861 | 2.060 | 23,002 | +0.06(+3.26%) |
Jan 11, 2023 | 2.052 | 2.099 | 1.910 | 1.995 | 24,065 | -0.05(-2.54%) |
Jan 10, 2023 | 2.095 | 2.095 | 1.853 | 2.047 | 12,574 | +0.02(+0.74%) |
Jan 09, 2023 | 2.037 | 2.150 | 1.855 | 2.032 | 13,787 | -0.07(-3.24%) |
Jan 06, 2023 | 2.000 | 2.150 | 1.890 | 2.100 | 29,550 | -0.03(-1.41%) |
Jan 05, 2023 | 1.899 | 2.301 | 1.899 | 2.130 | 47,514 | +0.20(+10.25%) |
Jan 04, 2023 | 1.899 | 1.990 | 1.817 | 1.932 | 10,347 | +0.08(+4.09%) |
Jan 03, 2023 | 1.899 | 1.950 | 1.806 | 1.856 | 2,698 | -0.02(-0.96%) |
Dec 30, 2022 | 1.842 | 1.985 | 1.800 | 1.874 | 3,060 | -0.04(-1.99%) |
Dec 29, 2022 | 1.919 | 1.999 | 1.710 | 1.912 | 7,728 | -0.01(-0.36%) |
Dec 28, 2022 | 1.850 | 1.963 | 1.801 | 1.919 | 2,264 | +0.05(+2.68%) |
Dec 27, 2022 | 1.830 | 1.896 | 1.782 | 1.869 | 2,347 | -0.08(-4.35%) |
Dec 23, 2022 | 1.940 | 2.150 | 1.802 | 1.954 | 14,677 | +0.08(+4.21%) |
Dec 22, 2022 | 1.851 | 1.974 | 1.717 | 1.875 | 4,190 | -0.02(-1.32%) |
Dec 21, 2022 | 1.871 | 1.989 | 1.781 | 1.900 | 10,028 | +0.03(+1.66%) |
Dec 20, 2022 | 2.000 | 2.000 | 1.707 | 1.869 | 3,352 | -0.02(-1.11%) |
Dec 19, 2022 | 1.990 | 2.152 | 1.855 | 1.890 | 12,516 | -0.13(-6.44%) |
Dec 16, 2022 | 2.098 | 2.098 | 1.901 | 2.020 | 9,148 | -0.07(-3.40%) |
Dec 15, 2022 | 2.200 | 2.246 | 1.971 | 2.091 | 18,698 | -0.20(-8.69%) |
Dec 14, 2022 | 2.210 | 2.388 | 2.055 | 2.290 | 18,511 | +0.04(+1.78%) |
Dec 13, 2022 | 2.320 | 2.399 | 2.203 | 2.250 | 21,815 | -0.08(-3.23%) |
Dec 12, 2022 | 2.320 | 2.600 | 1.962 | 2.325 | 131,852 | -0.02(-1.06%) |
Dec 09, 2022 | 2.200 | 2.350 | 2.050 | 2.350 | 59,930 | +0.10(+4.49%) |
Dec 08, 2022 | 1.999 | 2.280 | 1.902 | 2.249 | 66,378 | +0.27(+13.64%) |
Dec 07, 2022 | 2.043 | 2.108 | 1.888 | 1.979 | 2,797 | -0.07(-3.46%) |
Dec 06, 2022 | 1.915 | 2.135 | 1.837 | 2.050 | 21,021 | +0.00(+0.20%) |
Dec 05, 2022 | 2.188 | 2.260 | 1.900 | 2.046 | 19,863 | -0.14(-6.58%) |
Dec 02, 2022 | 2.078 | 2.199 | 2.000 | 2.190 | 5,060 | +0.18(+8.90%) |
Dec 01, 2022 | 1.998 | 2.090 | 1.940 | 2.011 | 8,572 | -0.01(-0.54%) |
Nov 30, 2022 | 1.961 | 2.099 | 1.899 | 2.022 | 11,428 | +0.09(+4.71%) |
Nov 29, 2022 | 1.930 | 1.980 | 1.858 | 1.931 | 6,345 | -0.01(-0.36%) |
Nov 28, 2022 | 1.800 | 2.019 | 1.800 | 1.938 | 9,351 | +0.08(+4.25%) |
Nov 25, 2022 | 2.080 | 2.080 | 1.815 | 1.859 | 2,925 | -0.03(-1.85%) |
Nov 23, 2022 | 1.944 | 1.944 | 1.800 | 1.894 | 513 | +0.04(+2.27%) |
Nov 22, 2022 | 1.903 | 2.132 | 1.831 | 1.852 | 5,503 | -0.13(-6.37%) |
Nov 21, 2022 | 2.047 | 2.098 | 1.921 | 1.978 | 677 | -0.04(-2.08%) |
Nov 18, 2022 | 2.029 | 2.100 | 1.910 | 2.020 | 5,054 | -0.03(-1.27%) |
Nov 17, 2022 | 2.134 | 2.190 | 1.825 | 2.046 | 25,328 | -0.31(-13.19%) |
Nov 16, 2022 | 2.375 | 2.395 | 2.150 | 2.357 | 17,684 | -0.04(-1.71%) |
Nov 15, 2022 | 2.328 | 2.459 | 2.250 | 2.398 | 8,034 | -0.00(-0.08%) |
Nov 14, 2022 | 2.625 | 2.625 | 2.250 | 2.400 | 25,758 | -0.12(-4.80%) |
Nov 11, 2022 | 2.480 | 2.589 | 2.400 | 2.521 | 9,279 | +0.04(+1.65%) |
Nov 10, 2022 | 2.329 | 2.561 | 2.223 | 2.480 | 5,148 | +0.26(+11.81%) |
Nov 09, 2022 | 2.698 | 2.698 | 2.102 | 2.218 | 20,600 | -0.35(-13.70%) |
Nov 08, 2022 | 2.761 | 2.801 | 2.511 | 2.570 | 32,970 | -0.33(-11.29%) |
Nov 07, 2022 | 2.866 | 2.974 | 2.704 | 2.897 | 18,199 | -0.05(-1.76%) |
Nov 04, 2022 | 3.020 | 3.085 | 2.725 | 2.949 | 23,009 | -0.03(-0.97%) |
Nov 03, 2022 | 2.701 | 3.000 | 2.701 | 2.978 | 16,675 | +0.18(+6.51%) |
Nov 02, 2022 | 2.895 | 2.895 | 2.713 | 2.796 | 2,018 | -0.02(-0.71%) |
Nov 01, 2022 | 2.859 | 2.890 | 2.765 | 2.816 | 1,904 | +0.11(+4.22%) |
Oct 31, 2022 | 2.803 | 2.895 | 2.675 | 2.702 | 4,277 | -0.06(-2.14%) |
Oct 28, 2022 | 2.864 | 2.900 | 2.648 | 2.761 | 6,429 | -0.02(-0.68%) |
Oct 27, 2022 | 2.817 | 2.874 | 2.650 | 2.780 | 10,432 | -0.07(-2.32%) |
Oct 26, 2022 | 2.791 | 2.901 | 2.651 | 2.846 | 15,536 | +0.07(+2.67%) |
Oct 25, 2022 | 2.621 | 2.887 | 2.609 | 2.772 | 4,910 | +0.02(+0.80%) |
Oct 24, 2022 | 2.895 | 2.895 | 2.600 | 2.750 | 5,662 | -0.15(-5.14%) |
Oct 21, 2022 | 2.890 | 2.899 | 2.734 | 2.899 | 7,546 | +0.11(+3.91%) |
Oct 20, 2022 | 2.851 | 2.999 | 2.750 | 2.790 | 13,492 | -0.06(-2.14%) |
Oct 19, 2022 | 3.099 | 3.099 | 2.801 | 2.851 | 35,074 | -0.35(-10.88%) |
Oct 18, 2022 | 3.300 | 3.300 | 2.879 | 3.199 | 99,712 | +0.18(+6.07%) |
Oct 17, 2022 | 2.800 | 3.121 | 2.750 | 3.016 | 27,821 | +0.25(+9.24%) |
Oct 14, 2022 | 3.200 | 3.545 | 2.760 | 2.761 | 36,542 | -0.78(-22.14%) |
Oct 13, 2022 | 4.098 | 4.965 | 3.515 | 3.546 | 271,761 | +0.05(+1.31%) |
Oct 12, 2022 | 2.700 | 3.552 | 2.700 | 3.500 | 165,423 | +0.67(+23.46%) |
Oct 11, 2022 | 2.701 | 3.150 | 2.701 | 2.835 | 8,934 | -0.02(-0.53%) |
Oct 10, 2022 | 2.910 | 2.992 | 2.700 | 2.850 | 6,052 | -0.15(-5.00%) |
Oct 07, 2022 | 2.688 | 3.912 | 2.687 | 3.000 | 76,354 | +0.31(+11.65%) |
Oct 06, 2022 | 2.351 | 2.780 | 2.351 | 2.687 | 13,488 | -0.10(-3.62%) |
Oct 05, 2022 | 3.040 | 3.040 | 2.553 | 2.788 | 1,247 | +0.03(+1.05%) |
Oct 04, 2022 | 2.200 | 2.920 | 2.200 | 2.759 | 19,522 | -0.25(-8.37%) |
Oct 03, 2022 | 2.999 | 3.199 | 2.999 | 3.011 | 4,453 | +0.11(+3.83%) |
Sep 30, 2022 | 2.923 | 3.059 | 2.900 | 2.900 | 4,477 | +0.15(+5.30%) |
Sep 29, 2022 | 2.802 | 2.802 | 2.754 | 2.754 | 283 | -0.05(-1.75%) |
Sep 28, 2022 | 3.037 | 3.248 | 2.801 | 2.803 | 16,236 | -0.33(-10.48%) |
Sep 27, 2022 | 3.314 | 3.314 | 2.750 | 3.131 | 16,354 | -0.18(-5.52%) |
Sep 26, 2022 | 3.440 | 3.440 | 2.440 | 3.314 | 20,360 | -0.14(-3.94%) |
Sep 23, 2022 | 3.264 | 3.538 | 3.264 | 3.450 | 389 | +0.34(+11.08%) |
Sep 22, 2022 | 3.624 | 3.625 | 3.024 | 3.106 | 2,788 | -0.29(-8.67%) |
Sep 21, 2022 | 3.799 | 3.801 | 3.257 | 3.401 | 6,501 | -0.45(-11.62%) |
Sep 20, 2022 | 3.800 | 3.889 | 3.460 | 3.848 | 7,646 | -0.14(-3.39%) |
Sep 19, 2022 | 4.000 | 4.095 | 3.790 | 3.983 | 3,857 | -0.22(-5.23%) |
Sep 16, 2022 | 4.113 | 4.309 | 4.003 | 4.203 | 3,331 | +0.00(+0.12%) |
Sep 15, 2022 | 4.211 | 4.349 | 4.102 | 4.198 | 2,124 | -0.18(-4.07%) |
Sep 14, 2022 | 4.223 | 4.388 | 4.061 | 4.376 | 6,046 | -0.02(-0.48%) |
Sep 13, 2022 | 4.026 | 4.397 | 4.026 | 4.397 | 471 | -0.00(-0.05%) |
Sep 12, 2022 | 4.302 | 4.408 | 4.101 | 4.399 | 3,054 | -0.04(-0.86%) |
Sep 09, 2022 | 4.000 | 4.450 | 4.000 | 4.437 | 15,152 | +0.35(+8.51%) |
Sep 08, 2022 | 4.100 | 4.100 | 4.000 | 4.089 | 3,812 | -0.11(-2.64%) |
Sep 07, 2022 | 4.100 | 4.200 | 4.058 | 4.200 | 1,718 | +0.00(+0.00%) |
Sep 06, 2022 | 4.239 | 4.449 | 4.103 | 4.200 | 1,249 | -0.25(-5.58%) |
Sep 02, 2022 | 4.101 | 4.450 | 4.101 | 4.448 | 6,047 | +0.15(+3.42%) |
Sep 01, 2022 | 4.350 | 4.500 | 4.116 | 4.301 | 4,429 | -0.08(-1.78%) |
Aug 31, 2022 | 4.083 | 4.379 | 4.083 | 4.379 | 4,173 | +0.12(+2.82%) |
Aug 30, 2022 | 4.000 | 4.377 | 3.997 | 4.259 | 922 | -0.12(-2.72%) |
Aug 29, 2022 | 4.300 | 4.391 | 4.089 | 4.378 | 4,013 | -0.03(-0.75%) |
Aug 26, 2022 | 4.402 | 4.590 | 4.305 | 4.411 | 4,063 | -0.19(-4.09%) |
Aug 25, 2022 | 4.400 | 4.600 | 4.367 | 4.599 | 3,292 | -0.00(-0.02%) |
Aug 24, 2022 | 4.652 | 4.652 | 4.362 | 4.600 | 3,408 | -0.10(-2.13%) |
Aug 23, 2022 | 4.715 | 4.800 | 4.350 | 4.700 | 5,471 | -0.19(-3.89%) |
Aug 22, 2022 | 4.185 | 4.890 | 4.000 | 4.890 | 7,296 | -0.01(-0.16%) |
Aug 19, 2022 | 4.879 | 5.100 | 4.802 | 4.898 | 3,032 | -0.30(-5.81%) |
Aug 18, 2022 | 5.085 | 5.200 | 4.674 | 5.200 | 1,433 | +0.05(+0.97%) |
Aug 17, 2022 | 5.100 | 5.245 | 4.650 | 5.150 | 11,527 | +0.05(+0.90%) |
Aug 16, 2022 | 4.912 | 5.200 | 4.912 | 5.104 | 2,436 | +0.01(+0.18%) |
Aug 15, 2022 | 4.910 | 5.350 | 4.902 | 5.095 | 4,646 | -0.10(-1.92%) |
Aug 12, 2022 | 5.036 | 5.248 | 5.015 | 5.195 | 2,590 | +0.15(+2.87%) |
Aug 11, 2022 | 5.143 | 5.398 | 5.004 | 5.050 | 4,515 | -0.10(-1.90%) |
Aug 10, 2022 | 5.086 | 5.338 | 4.983 | 5.148 | 3,419 | -0.05(-1.00%) |
Aug 09, 2022 | 5.400 | 5.599 | 4.902 | 5.200 | 4,859 | -0.08(-1.48%) |
Aug 08, 2022 | 5.236 | 5.598 | 5.121 | 5.278 | 7,208 | -0.12(-2.22%) |
Aug 05, 2022 | 5.258 | 6.101 | 5.050 | 5.398 | 42,177 | -0.02(-0.42%) |
Aug 04, 2022 | 5.640 | 5.999 | 5.061 | 5.421 | 44,111 | -0.18(-3.20%) |
Aug 03, 2022 | 4.800 | 6.800 | 4.730 | 5.600 | 135,022 | +0.76(+15.82%) |
Aug 02, 2022 | 4.899 | 4.991 | 4.510 | 4.835 | 14,046 | -0.16(-3.11%) |
Aug 01, 2022 | 4.850 | 5.028 | 4.810 | 4.990 | 9,538 | +0.08(+1.63%) |
Jul 29, 2022 | 4.850 | 5.130 | 4.850 | 4.910 | 12,216 | -0.29(-5.58%) |
Jul 28, 2022 | 4.500 | 5.200 | 4.515 | 5.200 | 45,154 | +0.80(+18.15%) |
Jul 27, 2022 | 4.401 | 4.621 | 4.346 | 4.401 | 3,345 | -0.15(-3.27%) |
Jul 26, 2022 | 4.560 | 4.780 | 4.305 | 4.550 | 5,300 | -0.15(-3.17%) |
Jul 25, 2022 | 4.557 | 4.799 | 4.557 | 4.699 | 1,313 | -0.08(-1.78%) |
Jul 22, 2022 | 4.649 | 4.799 | 4.510 | 4.784 | 3,160 | -0.03(-0.54%) |
Jul 21, 2022 | 4.500 | 4.817 | 4.461 | 4.810 | 4,761 | +0.11(+2.36%) |
Jul 20, 2022 | 4.603 | 4.850 | 4.458 | 4.699 | 5,051 | -0.15(-3.11%) |
Jul 19, 2022 | 4.620 | 4.850 | 4.600 | 4.850 | 1,857 | +0.23(+4.98%) |
Jul 18, 2022 | 4.652 | 4.775 | 4.351 | 4.620 | 2,692 | -0.08(-1.70%) |
Jul 15, 2022 | 4.592 | 4.877 | 4.550 | 4.700 | 965 | +0.03(+0.60%) |
Jul 14, 2022 | 4.575 | 4.764 | 4.550 | 4.672 | 2,017 | -0.21(-4.24%) |
Jul 13, 2022 | 4.735 | 4.989 | 4.650 | 4.879 | 837 | +0.15(+3.15%) |
Jul 12, 2022 | 4.600 | 4.860 | 4.409 | 4.730 | 2,906 | +0.08(+1.74%) |
Jul 11, 2022 | 4.622 | 4.990 | 4.622 | 4.649 | 2,084 | -0.26(-5.22%) |
Jul 08, 2022 | 4.507 | 4.925 | 4.477 | 4.905 | 2,389 | +0.18(+3.79%) |
Jul 07, 2022 | 4.650 | 4.881 | 4.500 | 4.726 | 3,142 | +0.08(+1.61%) |
Jul 06, 2022 | 4.630 | 4.699 | 4.501 | 4.651 | 374 | +0.05(+1.09%) |
Jul 05, 2022 | 4.399 | 4.699 | 4.399 | 4.601 | 1,225 | -0.02(-0.41%) |
Jul 01, 2022 | 4.516 | 4.729 | 4.516 | 4.620 | 3,577 | +0.02(+0.48%) |
Jun 30, 2022 | 4.598 | 4.612 | 4.331 | 4.598 | 4,266 | +0.10(+2.22%) |
Jun 29, 2022 | 4.901 | 4.950 | 4.303 | 4.498 | 13,883 | -0.45(-9.13%) |
Jun 28, 2022 | 5.060 | 5.183 | 4.900 | 4.950 | 4,357 | -0.08(-1.69%) |
Jun 27, 2022 | 4.812 | 5.400 | 4.730 | 5.035 | 23,789 | +0.02(+0.42%) |
Jun 24, 2022 | 4.900 | 5.200 | 4.740 | 5.014 | 10,319 | +0.12(+2.35%) |
Jun 23, 2022 | 4.729 | 5.400 | 4.660 | 4.899 | 20,626 | -0.00(-0.02%) |
Jun 22, 2022 | 4.902 | 5.200 | 4.827 | 4.900 | 15,161 | -0.08(-1.55%) |
Jun 21, 2022 | 5.066 | 5.159 | 4.925 | 4.977 | 2,959 | -0.18(-3.53%) |
Jun 17, 2022 | 4.802 | 5.190 | 4.802 | 5.159 | 5,226 | +0.31(+6.39%) |
Jun 16, 2022 | 4.942 | 5.000 | 4.802 | 4.849 | 1,320 | -0.19(-3.85%) |
Jun 15, 2022 | 4.991 | 5.111 | 4.802 | 5.043 | 3,334 | -0.07(-1.35%) |
Jun 14, 2022 | 4.994 | 5.400 | 4.877 | 5.112 | 9,968 | +0.12(+2.36%) |
Jun 13, 2022 | 5.002 | 5.252 | 4.897 | 4.994 | 16,413 | -0.30(-5.60%) |
Jun 10, 2022 | 5.700 | 5.990 | 5.099 | 5.290 | 17,562 | -0.91(-14.68%) |
Jun 09, 2022 | 7.100 | 8.000 | 6.050 | 6.200 | 50,112 | -0.26(-4.08%) |
Jun 08, 2022 | 6.765 | 6.900 | 6.000 | 6.464 | 13,234 | -0.24(-3.57%) |
Jun 07, 2022 | 7.400 | 7.499 | 6.553 | 6.703 | 21,747 | -0.20(-2.86%) |
Jun 06, 2022 | 5.876 | 7.510 | 5.558 | 6.900 | 60,588 | +1.30(+23.28%) |
Jun 03, 2022 | 5.980 | 6.000 | 4.417 | 5.597 | 17,644 | -0.29(-4.96%) |
Jun 02, 2022 | 5.700 | 5.900 | 5.001 | 5.889 | 23,399 | +0.94(+18.97%) |
Jun 01, 2022 | 4.990 | 5.098 | 4.813 | 4.950 | 13,101 | +0.20(+4.21%) |
May 31, 2022 | 4.800 | 4.990 | 4.400 | 4.750 | 12,327 | +0.18(+4.01%) |
May 27, 2022 | 4.800 | 4.800 | 4.300 | 4.567 | 4,655 | -0.13(-2.68%) |
May 26, 2022 | 4.887 | 4.887 | 4.412 | 4.693 | 2,108 | +0.02(+0.49%) |
May 25, 2022 | 4.601 | 4.670 | 4.500 | 4.670 | 3,719 | +0.00(+0.00%) |
May 24, 2022 | 4.998 | 4.999 | 4.533 | 4.670 | 4,617 | -0.29(-5.85%) |
May 23, 2022 | 5.147 | 5.399 | 4.949 | 4.960 | 9,355 | -0.30(-5.78%) |
May 20, 2022 | 5.505 | 5.743 | 5.136 | 5.264 | 8,464 | -0.27(-4.86%) |
May 19, 2022 | 5.500 | 5.600 | 5.310 | 5.533 | 2,873 | -0.12(-2.19%) |
May 18, 2022 | 5.674 | 5.800 | 5.400 | 5.657 | 1,713 | +0.02(+0.39%) |
May 17, 2022 | 5.467 | 5.637 | 5.200 | 5.635 | 2,988 | +0.14(+2.55%) |
May 16, 2022 | 5.400 | 5.500 | 5.400 | 5.495 | 775 | +0.08(+1.38%) |
May 13, 2022 | 5.201 | 5.500 | 5.201 | 5.420 | 2,549 | +0.14(+2.75%) |
May 12, 2022 | 5.240 | 5.500 | 5.000 | 5.275 | 4,165 | -0.11(-2.13%) |
May 11, 2022 | 5.000 | 5.400 | 5.000 | 5.390 | 6,174 | +0.10(+1.97%) |
May 10, 2022 | 5.388 | 5.388 | 4.949 | 5.286 | 8,905 | +0.23(+4.51%) |
May 09, 2022 | 6.050 | 6.050 | 5.008 | 5.058 | 5,806 | -0.69(-12.05%) |
May 06, 2022 | 6.150 | 6.311 | 5.510 | 5.751 | 8,023 | -0.40(-6.47%) |
May 05, 2022 | 5.500 | 6.163 | 5.301 | 6.149 | 13,523 | +0.52(+9.18%) |
May 04, 2022 | 5.000 | 5.632 | 4.900 | 5.632 | 4,809 | +0.53(+10.32%) |
May 03, 2022 | 4.870 | 5.190 | 4.813 | 5.105 | 4,928 | +0.16(+3.13%) |