Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.8753 | 0.9600 | 0.8753 | 0.9176 | 80,080 | +0.02(+2.27%) |
Apr 27, 2023 | 0.8861 | 0.8972 | 0.8750 | 0.8972 | 409,543 | +0.02(+1.95%) |
Apr 26, 2023 | 0.8939 | 0.8939 | 0.8761 | 0.8800 | 61,939 | +0.01(+1.01%) |
Apr 25, 2023 | 0.8950 | 0.9050 | 0.8712 | 0.8712 | 18,461 | -0.04(-4.26%) |
Apr 24, 2023 | 0.9048 | 0.9100 | 0.8916 | 0.9100 | 33,471 | +0.02(+2.33%) |
Apr 21, 2023 | 0.8875 | 0.8893 | 0.8800 | 0.8893 | 5,004,566 | +0.02(+2.38%) |
Apr 20, 2023 | 0.8686 | 0.8686 | 0.8686 | 0.8686 | 5,097 | -0.03(-3.49%) |
Apr 19, 2023 | 0.9050 | 0.9050 | 0.8945 | 0.9000 | 70,250 | -0.02(-1.64%) |
Apr 18, 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 650 | +0.03(+3.30%) |
Apr 17, 2023 | 0.9200 | 0.9200 | 0.8858 | 0.8858 | 5,640 | -0.04(-4.71%) |
Apr 14, 2023 | 0.9550 | 0.9598 | 0.9296 | 0.9296 | 525,654 | -0.01(-0.58%) |
Apr 13, 2023 | 0.9350 | 0.9500 | 0.9350 | 0.9350 | 4,285 | -0.02(-2.27%) |
Apr 12, 2023 | 0.9200 | 0.9567 | 0.9200 | 0.9567 | 60,525 | +0.06(+6.74%) |
Apr 11, 2023 | 0.8974 | 0.8979 | 0.8858 | 0.8963 | 7,532 | +0.05(+6.41%) |
Apr 10, 2023 | 0.8419 | 0.8632 | 0.8419 | 0.8423 | 509,062 | -0.01(-0.91%) |
Apr 06, 2023 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 184,873 | -0.04(-3.95%) |
Apr 05, 2023 | 0.8900 | 0.8900 | 0.8850 | 0.8850 | 9,993 | -0.01(-0.84%) |
Apr 04, 2023 | 0.8808 | 0.8925 | 0.8808 | 0.8925 | 43,551 | +0.01(+1.42%) |
Apr 03, 2023 | 0.8850 | 0.8850 | 0.8660 | 0.8800 | 1,079,509 | -0.01(-1.12%) |
Mar 31, 2023 | 0.8950 | 0.9000 | 0.8800 | 0.8900 | 2,740,750 | +0.01(+1.07%) |
Mar 30, 2023 | 0.8800 | 0.9000 | 0.8720 | 0.8806 | 37,837 | +0.02(+2.40%) |
Mar 29, 2023 | 0.8550 | 0.8822 | 0.8550 | 0.8600 | 101,007 | +0.02(+2.63%) |
Mar 28, 2023 | 0.8362 | 0.8380 | 0.8343 | 0.8380 | 12,124 | -0.00(-0.24%) |
Mar 27, 2023 | 0.8563 | 0.8563 | 0.8250 | 0.8400 | 150,637 | +0.01(+1.55%) |
Mar 24, 2023 | 0.8115 | 0.8450 | 0.8115 | 0.8272 | 397,884 | -0.04(-4.35%) |
Mar 23, 2023 | 0.8700 | 0.8923 | 0.8500 | 0.8648 | 78,061 | -0.06(-6.20%) |
Mar 22, 2023 | 0.9250 | 0.9250 | 0.8880 | 0.9220 | 4,145,336 | -0.01(-1.05%) |
Mar 21, 2023 | 0.9050 | 0.9500 | 0.9001 | 0.9318 | 200,421 | +0.07(+8.22%) |
Mar 20, 2023 | 0.8843 | 0.9801 | 0.8544 | 0.8610 | 1,405,625 | -1.05(-54.92%) |
Mar 17, 2023 | 2.020 | 2.020 | 1.900 | 1.910 | 10,881,198 | -0.22(-10.33%) |
Mar 16, 2023 | 2.250 | 2.260 | 2.050 | 2.130 | 3,057,966 | +0.06(+2.90%) |
Mar 15, 2023 | 1.700 | 2.150 | 1.430 | 2.070 | 20,587,222 | -0.34(-14.11%) |
Mar 14, 2023 | 2.480 | 2.490 | 2.410 | 2.410 | 183,402 | -0.04(-1.63%) |
Mar 13, 2023 | 2.370 | 2.500 | 2.350 | 2.450 | 105,889 | -0.15(-5.77%) |
Mar 10, 2023 | 2.670 | 2.700 | 2.600 | 2.600 | 132,372 | -0.14(-5.11%) |
Mar 09, 2023 | 2.790 | 2.830 | 2.740 | 2.740 | 105,518 | -0.08(-2.84%) |
Mar 08, 2023 | 2.840 | 2.870 | 2.820 | 2.820 | 3,629,680 | -0.03(-1.05%) |
Mar 07, 2023 | 2.890 | 2.950 | 2.850 | 2.850 | 35,563 | -0.06(-2.06%) |
Mar 06, 2023 | 2.920 | 2.970 | 2.910 | 2.910 | 126,267 | -0.02(-0.68%) |
Mar 03, 2023 | 2.958 | 2.970 | 2.920 | 2.930 | 2,805 | +0.18(+6.55%) |
Mar 02, 2023 | 2.790 | 2.790 | 2.690 | 2.750 | 82,170 | -0.20(-6.72%) |
Mar 01, 2023 | 2.950 | 2.950 | 2.903 | 2.948 | 26,475 | -0.07(-2.38%) |
Feb 28, 2023 | 2.990 | 3.034 | 2.990 | 3.020 | 12,802 | -0.02(-0.49%) |
Feb 27, 2023 | 3.030 | 3.046 | 3.000 | 3.035 | 56,910 | +0.04(+1.34%) |
Feb 23, 2023 | 2.995 | 95 | +0.07(+2.55%) | |||
Feb 22, 2023 | 2.950 | 2.960 | 2.880 | 2.921 | 46,595 | +0.06(+2.12%) |
Feb 21, 2023 | 2.870 | 2.870 | 2.860 | 2.860 | 7,870 | -0.09(-3.05%) |
Feb 17, 2023 | 2.950 | 2.950 | 2.930 | 2.950 | 10,500 | -0.04(-1.34%) |
Feb 16, 2023 | 2.920 | 3.020 | 2.920 | 2.990 | 51,916 | -0.06(-1.97%) |
Feb 15, 2023 | 2.960 | 3.050 | 2.960 | 3.050 | 2,047 | +0.00(+0.16%) |
Feb 14, 2023 | 3.045 | 3.045 | 2.950 | 3.045 | 2,456 | +0.06(+2.18%) |
Feb 13, 2023 | 2.970 | 2.980 | 2.950 | 2.980 | 33,951 | -0.06(-1.97%) |
Feb 10, 2023 | 3.050 | 3.131 | 3.040 | 3.040 | 31,046 | +0.06(+2.01%) |
Feb 09, 2023 | 3.270 | 3.270 | 2.980 | 2.980 | 15,525 | -0.48(-13.87%) |
Feb 08, 2023 | 3.460 | 3.460 | 3.460 | 3.460 | 117 | -0.10(-2.81%) |
Feb 07, 2023 | 3.560 | 3.560 | 3.560 | 3.560 | 200 | +0.12(+3.44%) |
Feb 06, 2023 | 3.444 | 3.450 | 3.442 | 3.442 | 1,167 | -0.11(-3.00%) |
Feb 03, 2023 | 3.548 | 3.548 | 3.548 | 3.548 | 150 | -0.10(-2.66%) |
Feb 02, 2023 | 3.600 | 3.645 | 3.600 | 3.645 | 427 | +0.06(+1.53%) |
Feb 01, 2023 | 3.500 | 3.590 | 3.500 | 3.590 | 44,549 | +0.18(+5.28%) |
Jan 31, 2023 | 3.390 | 3.440 | 3.390 | 3.410 | 11,015 | +0.04(+1.19%) |
Jan 30, 2023 | 3.445 | 3.445 | 3.370 | 3.370 | 1,066 | -0.14(-3.99%) |
Jan 27, 2023 | 3.470 | 3.510 | 3.470 | 3.510 | 10,500 | +0.08(+2.27%) |
Jan 26, 2023 | 3.432 | 3.432 | 3.432 | 3.432 | 242 | +0.01(+0.35%) |
Jan 25, 2023 | 3.330 | 3.420 | 3.330 | 3.420 | 15,921 | +0.05(+1.48%) |
Jan 24, 2023 | 3.370 | 3.370 | 3.370 | 3.370 | 147,235 | -0.08(-2.32%) |
Jan 23, 2023 | 3.330 | 3.470 | 3.330 | 3.450 | 5,650 | +0.22(+6.81%) |
Jan 19, 2023 | 3.230 | 53 | -0.30(-8.50%) | |||
Jan 18, 2023 | 3.550 | 3.550 | 3.500 | 3.530 | 115,183 | +0.07(+2.02%) |
Jan 17, 2023 | 3.450 | 3.460 | 3.420 | 3.460 | 11,805 | +0.08(+2.52%) |
Jan 13, 2023 | 3.320 | 3.375 | 3.320 | 3.375 | 2,950 | -0.08(-2.17%) |
Jan 12, 2023 | 3.425 | 3.450 | 3.425 | 3.450 | 8,025 | +0.06(+1.77%) |
Jan 11, 2023 | 3.353 | 3.390 | 3.353 | 3.390 | 312 | +0.06(+1.80%) |
Jan 10, 2023 | 3.320 | 3.350 | 3.320 | 3.330 | 2,771 | +0.00(+0.15%) |
Jan 09, 2023 | 3.300 | 3.350 | 3.300 | 3.325 | 20,380 | +0.15(+4.56%) |
Jan 06, 2023 | 3.180 | 3.180 | 3.180 | 3.180 | 534 | -0.08(-2.45%) |
Jan 04, 2023 | 3.260 | 19 | +0.22(+7.23%) | |||
Jan 03, 2023 | 3.080 | 3.155 | 3.040 | 3.040 | 6,713 | +0.09(+3.05%) |
Dec 30, 2022 | 2.985 | 3.020 | 2.940 | 2.950 | 57,746 | -0.09(-2.96%) |
Dec 29, 2022 | 3.000 | 3.040 | 2.980 | 3.040 | 172,248 | +0.05(+1.54%) |
Dec 28, 2022 | 3.000 | 3.025 | 2.930 | 2.994 | 36,402 | -0.07(-2.16%) |
Dec 27, 2022 | 3.020 | 3.090 | 3.020 | 3.060 | 109,998 | +0.02(+0.72%) |
Dec 23, 2022 | 3.000 | 3.045 | 3.000 | 3.038 | 83,693 | +0.04(+1.27%) |
Dec 22, 2022 | 2.980 | 3.000 | 2.950 | 3.000 | 16,474 | -0.02(-0.66%) |
Dec 21, 2022 | 2.990 | 3.055 | 2.990 | 3.020 | 18,592 | +0.11(+3.78%) |
Dec 20, 2022 | 2.900 | 2.950 | 2.900 | 2.910 | 57,026 | -0.04(-1.36%) |
Dec 19, 2022 | 3.000 | 3.010 | 2.950 | 2.950 | 15,475 | -0.06(-1.99%) |
Dec 16, 2022 | 3.000 | 3.050 | 2.950 | 3.010 | 123,108 | -0.02(-0.66%) |
Dec 15, 2022 | 3.050 | 3.050 | 3.010 | 3.030 | 7,315 | -0.04(-1.31%) |
Dec 14, 2022 | 3.170 | 3.170 | 3.070 | 3.070 | 34,250 | -0.25(-7.53%) |
Dec 13, 2022 | 3.300 | 3.320 | 3.280 | 3.320 | 1,909,744 | +0.01(+0.22%) |
Dec 12, 2022 | 3.320 | 3.320 | 3.280 | 3.313 | 35,131 | -0.06(-1.70%) |
Dec 09, 2022 | 3.320 | 3.400 | 3.290 | 3.370 | 36,181 | +0.23(+7.48%) |
Dec 08, 2022 | 3.086 | 3.170 | 3.085 | 3.135 | 61,614 | +0.10(+3.31%) |
Dec 07, 2022 | 3.020 | 3.035 | 3.020 | 3.035 | 252,813 | -0.02(-0.82%) |
Dec 06, 2022 | 3.050 | 3.122 | 2.965 | 3.060 | 45,982 | -0.07(-2.24%) |
Dec 05, 2022 | 3.230 | 3.310 | 3.130 | 3.130 | 34,491 | +0.00(+0.00%) |
Dec 02, 2022 | 3.040 | 3.138 | 3.040 | 3.130 | 156,906 | +0.27(+9.44%) |
Dec 01, 2022 | 2.920 | 2.920 | 2.820 | 2.860 | 172,610 | -0.21(-6.84%) |
Nov 30, 2022 | 3.000 | 3.070 | 2.950 | 3.070 | 164,575 | +0.04(+1.32%) |
Nov 29, 2022 | 3.020 | 3.088 | 3.000 | 3.030 | 298,245 | -0.24(-7.34%) |
Nov 28, 2022 | 3.230 | 3.290 | 3.200 | 3.270 | 80,416 | -0.33(-9.17%) |
Nov 25, 2022 | 3.520 | 3.600 | 3.520 | 3.600 | 8,462 | -0.22(-5.76%) |
Nov 23, 2022 | 3.864 | 3.890 | 3.800 | 3.820 | 32,313 | -0.18(-4.50%) |
Nov 22, 2022 | 4.070 | 4.070 | 4.000 | 4.000 | 16,008 | -0.07(-1.72%) |
Nov 21, 2022 | 4.060 | 4.190 | 4.060 | 4.070 | 51,379 | -0.18(-4.24%) |
Nov 18, 2022 | 4.250 | 4.250 | 4.250 | 4.250 | 303,502 | -0.07(-1.62%) |
Nov 17, 2022 | 4.300 | 4.350 | 4.300 | 4.320 | 76,651 | +0.02(+0.47%) |
Nov 16, 2022 | 4.440 | 4.440 | 4.300 | 4.300 | 20,522 | -0.16(-3.59%) |
Nov 15, 2022 | 4.480 | 4.524 | 4.460 | 4.460 | 47,228 | -0.09(-1.98%) |
Nov 14, 2022 | 4.510 | 4.550 | 4.510 | 4.550 | 138,246 | -0.05(-1.09%) |
Nov 11, 2022 | 4.460 | 4.625 | 4.390 | 4.600 | 1,553,676 | +0.38(+9.00%) |
Nov 10, 2022 | 4.135 | 4.220 | 4.090 | 4.220 | 13,643 | +0.22(+5.50%) |
Nov 09, 2022 | 4.075 | 4.100 | 4.000 | 4.000 | 114,375 | -0.05(-1.24%) |
Nov 08, 2022 | 4.120 | 4.195 | 4.050 | 4.050 | 27,522 | -0.05(-1.22%) |
Nov 07, 2022 | 4.070 | 4.130 | 4.070 | 4.100 | 41,333 | -0.10(-2.38%) |
Nov 04, 2022 | 4.158 | 4.200 | 4.158 | 4.200 | 7,661 | +0.18(+4.48%) |
Nov 03, 2022 | 3.970 | 4.055 | 3.970 | 4.020 | 53,497 | -0.16(-3.83%) |
Nov 02, 2022 | 4.145 | 4.180 | 4.050 | 4.180 | 1,010,490 | -0.03(-0.59%) |
Nov 01, 2022 | 4.280 | 4.280 | 4.170 | 4.205 | 15,117 | +0.04(+1.08%) |
Oct 31, 2022 | 4.155 | 4.250 | 4.070 | 4.160 | 225,639 | +0.24(+6.23%) |
Oct 28, 2022 | 3.960 | 3.995 | 3.916 | 3.916 | 1,001,317 | +0.05(+1.19%) |
Oct 27, 2022 | 4.210 | 4.250 | 3.850 | 3.870 | 136,917 | -0.88(-18.44%) |
Oct 26, 2022 | 4.810 | 4.810 | 4.650 | 4.745 | 41,255 | -0.10(-2.08%) |
Oct 25, 2022 | 4.750 | 4.846 | 4.750 | 4.846 | 4,101 | +0.05(+0.96%) |
Oct 24, 2022 | 4.800 | 101 | +0.19(+4.12%) | |||
Oct 20, 2022 | 4.610 | 0 | +0.05(+1.10%) | |||
Oct 19, 2022 | 4.590 | 4.610 | 4.560 | 4.560 | 9,600 | -0.10(-2.04%) |
Oct 18, 2022 | 4.690 | 4.690 | 4.633 | 4.655 | 12,502 | +0.12(+2.76%) |
Oct 17, 2022 | 4.470 | 4.650 | 4.470 | 4.530 | 47,228 | +0.20(+4.62%) |
Oct 14, 2022 | 4.520 | 4.520 | 4.330 | 4.330 | 49,366 | -0.21(-4.63%) |
Oct 13, 2022 | 4.320 | 4.540 | 4.320 | 4.540 | 43,498 | +0.34(+8.10%) |
Oct 12, 2022 | 4.200 | 4.240 | 4.190 | 4.200 | 61,519 | -0.03(-0.71%) |
Oct 11, 2022 | 4.420 | 4.420 | 4.230 | 4.230 | 14,441 | -0.20(-4.51%) |
Oct 10, 2022 | 4.590 | 4.590 | 4.348 | 4.430 | 19,567 | -0.35(-7.34%) |
Oct 07, 2022 | 4.380 | 4.850 | 4.380 | 4.781 | 52,309 | +0.51(+11.97%) |
Oct 06, 2022 | 4.310 | 4.310 | 4.230 | 4.270 | 1,042 | +0.10(+2.46%) |
Oct 05, 2022 | 4.220 | 4.220 | 4.140 | 4.168 | 2,005,664 | -0.24(-5.41%) |
Oct 04, 2022 | 4.200 | 4.470 | 4.200 | 4.406 | 64,490 | +0.43(+10.70%) |
Oct 03, 2022 | 3.860 | 4.000 | 3.720 | 3.980 | 836,816 | +0.02(+0.51%) |
Sep 30, 2022 | 3.948 | 4.020 | 3.940 | 3.960 | 36,012 | +0.03(+0.76%) |
Sep 29, 2022 | 3.905 | 3.930 | 3.830 | 3.930 | 32,449 | -0.12(-2.96%) |
Sep 28, 2022 | 3.930 | 4.070 | 3.930 | 4.050 | 65,713 | -0.01(-0.15%) |
Sep 27, 2022 | 4.056 | 4.056 | 4.056 | 4.056 | 248,009 | -0.00(-0.10%) |
Sep 26, 2022 | 4.160 | 4.200 | 4.010 | 4.060 | 59,573 | -0.05(-1.10%) |
Sep 23, 2022 | 4.350 | 4.400 | 4.080 | 4.105 | 381,730 | -0.61(-12.94%) |
Sep 22, 2022 | 4.760 | 5.000 | 4.690 | 4.715 | 5,198 | -0.30(-6.08%) |
Sep 21, 2022 | 5.072 | 5.072 | 5.020 | 5.020 | 208,606 | -0.11(-2.14%) |
Sep 19, 2022 | 5.130 | 0 | -0.03(-0.63%) | |||
Sep 16, 2022 | 5.162 | 5.185 | 5.162 | 5.162 | 155,619 | -0.14(-2.59%) |
Sep 15, 2022 | 5.300 | 5.310 | 5.300 | 5.300 | 183,181 | +0.01(+0.19%) |
Sep 14, 2022 | 5.290 | 5.290 | 5.290 | 5.290 | 9,393 | -0.26(-4.68%) |
Sep 12, 2022 | 5.550 | 3,000 | +0.18(+3.35%) | |||
Sep 09, 2022 | 5.350 | 5.410 | 5.330 | 5.370 | 766,933 | +0.23(+4.47%) |
Sep 08, 2022 | 5.180 | 5.180 | 5.030 | 5.140 | 19,283 | -0.07(-1.34%) |
Sep 07, 2022 | 4.980 | 5.210 | 4.980 | 5.210 | 79,748 | +0.19(+3.78%) |
Sep 06, 2022 | 5.045 | 5.150 | 5.020 | 5.020 | 41,444 | -0.29(-5.50%) |
Sep 02, 2022 | 5.100 | 5.312 | 5.100 | 5.312 | 19,640 | +0.37(+7.53%) |
Sep 01, 2022 | 5.040 | 5.040 | 4.920 | 4.940 | 84,637 | -0.26(-5.00%) |
Aug 31, 2022 | 5.200 | 5.200 | 5.200 | 5.200 | 11,898 | -0.11(-2.07%) |
Aug 30, 2022 | 5.310 | 5.310 | 5.310 | 5.310 | 439 | +0.04(+0.76%) |
Aug 29, 2022 | 5.270 | 5.270 | 5.260 | 5.270 | 1,385 | -0.02(-0.38%) |
Aug 26, 2022 | 5.490 | 5.490 | 5.290 | 5.290 | 29,514 | -0.11(-2.04%) |
Aug 25, 2022 | 5.340 | 5.400 | 5.340 | 5.400 | 3,891 | +0.10(+1.89%) |
Aug 24, 2022 | 5.251 | 5.300 | 5.250 | 5.300 | 946,275 | +0.02(+0.38%) |
Aug 23, 2022 | 5.240 | 5.290 | 5.240 | 5.280 | 30,654 | +0.14(+2.72%) |
Aug 22, 2022 | 5.250 | 5.250 | 5.140 | 5.140 | 57,526 | -0.11(-2.09%) |
Aug 19, 2022 | 5.350 | 5.350 | 5.250 | 5.250 | 12,683 | -0.17(-3.14%) |
Aug 18, 2022 | 5.485 | 5.485 | 5.420 | 5.420 | 30,944 | -0.03(-0.55%) |
Aug 17, 2022 | 5.540 | 5.540 | 5.450 | 5.450 | 48,813 | -0.22(-3.88%) |
Aug 16, 2022 | 5.705 | 5.733 | 5.630 | 5.670 | 735,483 | -0.09(-1.65%) |
Aug 15, 2022 | 5.720 | 5.765 | 5.710 | 5.765 | 158,761 | -0.03(-0.43%) |
Aug 12, 2022 | 5.800 | 5.850 | 5.770 | 5.790 | 100,434 | +0.14(+2.48%) |
Aug 11, 2022 | 5.750 | 5.790 | 5.650 | 5.650 | 527,716 | +0.05(+0.89%) |
Aug 10, 2022 | 5.370 | 5.680 | 5.360 | 5.600 | 915,271 | +0.20(+3.71%) |
Aug 09, 2022 | 5.450 | 5.450 | 5.390 | 5.400 | 303,666 | -0.19(-3.40%) |
Aug 08, 2022 | 5.500 | 5.620 | 5.500 | 5.590 | 232,432 | +0.25(+4.68%) |
Aug 05, 2022 | 5.310 | 5.480 | 5.310 | 5.340 | 26,810 | -0.08(-1.48%) |
Aug 04, 2022 | 5.460 | 5.460 | 5.420 | 5.420 | 3,789 | -0.02(-0.39%) |
Aug 03, 2022 | 5.260 | 5.441 | 5.260 | 5.441 | 14,320 | -0.06(-1.09%) |
Aug 02, 2022 | 5.610 | 5.610 | 5.470 | 5.501 | 2,467 | -0.39(-6.70%) |
Aug 01, 2022 | 5.700 | 5.896 | 5.620 | 5.896 | 49,682 | +0.20(+3.44%) |
Jul 29, 2022 | 5.590 | 5.815 | 5.590 | 5.700 | 51,354 | +0.05(+0.88%) |
Jul 28, 2022 | 5.590 | 5.660 | 5.540 | 5.650 | 681,897 | +0.30(+5.61%) |
Jul 27, 2022 | 5.435 | 5.435 | 5.350 | 5.350 | 1,517,441 | +0.07(+1.33%) |
Jul 26, 2022 | 5.404 | 5.415 | 5.250 | 5.280 | 71,437 | -0.19(-3.53%) |
Jul 22, 2022 | 5.473 | 203,399 | -0.01(-0.20%) | |||
Jul 21, 2022 | 5.520 | 5.520 | 5.440 | 5.484 | 11,763 | +0.05(+1.00%) |
Jul 20, 2022 | 5.430 | 5.430 | 5.430 | 5.430 | 1,093 | -0.02(-0.37%) |
Jul 19, 2022 | 5.550 | 5.680 | 5.450 | 5.450 | 81,083 | +0.05(+0.93%) |
Jul 18, 2022 | 5.450 | 5.450 | 5.400 | 5.400 | 2,210 | +0.24(+4.65%) |
Jul 14, 2022 | 5.160 | 31,492 | -0.24(-4.51%) | |||
Jul 13, 2022 | 5.370 | 5.404 | 5.370 | 5.404 | 7,692 | -0.17(-2.99%) |
Jul 12, 2022 | 5.380 | 5.570 | 5.380 | 5.570 | 18,160 | +0.07(+1.25%) |
Jul 11, 2022 | 5.520 | 5.520 | 5.480 | 5.501 | 22,903 | -0.10(-1.77%) |
Jul 08, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 8,051 | +0.05(+0.90%) |
Jul 07, 2022 | 5.400 | 5.582 | 5.400 | 5.550 | 32,685 | +0.16(+2.97%) |
Jul 06, 2022 | 5.390 | 5.390 | 5.390 | 5.390 | 168 | -0.16(-2.88%) |
Jul 05, 2022 | 5.580 | 5.580 | 5.400 | 5.550 | 14,326 | -0.05(-0.89%) |
Jul 01, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 3,284 | +0.08(+1.45%) |
Jun 30, 2022 | 5.720 | 5.720 | 5.520 | 5.520 | 8,150 | -0.25(-4.33%) |
Jun 29, 2022 | 5.870 | 5.870 | 5.770 | 5.770 | 11,170 | -0.10(-1.70%) |
Jun 28, 2022 | 5.930 | 6.050 | 5.870 | 5.870 | 6,327 | -0.16(-2.65%) |
Jun 27, 2022 | 5.935 | 6.030 | 5.880 | 6.030 | 100,602 | +0.05(+0.84%) |
Jun 24, 2022 | 5.900 | 5.980 | 5.900 | 5.980 | 475,637 | +0.44(+7.94%) |
Jun 23, 2022 | 5.540 | 5.540 | 5.540 | 5.540 | 9,576 | -0.42(-7.05%) |
Jun 22, 2022 | 5.780 | 5.960 | 5.780 | 5.960 | 9,323 | +0.08(+1.36%) |
Jun 21, 2022 | 5.880 | 6.010 | 5.880 | 5.880 | 24,525 | +0.06(+1.03%) |
Jun 17, 2022 | 5.870 | 5.870 | 5.820 | 5.820 | 125,329 | +0.08(+1.48%) |
Jun 16, 2022 | 5.750 | 5.750 | 5.700 | 5.735 | 450,558 | -0.25(-4.10%) |
Jun 15, 2022 | 5.810 | 5.980 | 5.810 | 5.980 | 908,738 | +0.20(+3.46%) |
Jun 14, 2022 | 5.958 | 5.958 | 5.780 | 5.780 | 254,350 | -0.25(-4.15%) |
Jun 13, 2022 | 6.130 | 6.160 | 6.000 | 6.030 | 338,456 | -0.17(-2.74%) |
Jun 10, 2022 | 6.200 | 6.275 | 6.200 | 6.200 | 651 | -0.40(-6.06%) |
Jun 09, 2022 | 6.910 | 6.950 | 6.480 | 6.600 | 667,573 | -0.38(-5.44%) |
Jun 08, 2022 | 7.100 | 7.217 | 6.770 | 6.980 | 450,832 | +0.22(+3.25%) |
Jun 07, 2022 | 6.760 | 6.830 | 6.760 | 6.760 | 436,481 | -0.16(-2.31%) |
Jun 06, 2022 | 6.730 | 7.070 | 6.730 | 6.920 | 135,461 | +0.04(+0.65%) |
Jun 03, 2022 | 6.770 | 6.875 | 6.770 | 6.875 | 214,763 | +0.01(+0.22%) |
Jun 02, 2022 | 6.930 | 6.950 | 6.860 | 6.860 | 47,409 | -0.04(-0.58%) |
Jun 01, 2022 | 6.980 | 7.032 | 6.900 | 6.900 | 24,107 | -0.15(-2.12%) |
May 31, 2022 | 6.990 | 7.070 | 6.980 | 7.050 | 138,803 | -0.25(-3.43%) |
May 27, 2022 | 7.210 | 7.300 | 7.200 | 7.300 | 168,034 | +0.13(+1.81%) |
May 26, 2022 | 7.120 | 7.200 | 6.830 | 7.170 | 314,657 | +0.10(+1.41%) |
May 25, 2022 | 6.970 | 7.080 | 6.940 | 7.070 | 192,147 | +0.01(+0.14%) |
May 24, 2022 | 7.000 | 7.060 | 6.940 | 7.060 | 488,855 | +0.09(+1.29%) |
May 23, 2022 | 6.850 | 7.030 | 6.850 | 6.970 | 542,545 | +0.22(+3.26%) |
May 20, 2022 | 6.750 | 6.850 | 6.550 | 6.750 | 102,232 | +0.03(+0.45%) |
May 19, 2022 | 6.420 | 6.775 | 6.420 | 6.720 | 26,303 | +0.11(+1.66%) |
May 18, 2022 | 6.620 | 6.720 | 6.610 | 6.610 | 83,527 | -0.06(-0.97%) |
May 17, 2022 | 6.580 | 6.750 | 6.560 | 6.675 | 365,053 | +0.12(+1.91%) |
May 16, 2022 | 6.500 | 6.580 | 6.480 | 6.550 | 398,425 | +0.13(+2.02%) |
May 13, 2022 | 6.330 | 6.510 | 6.330 | 6.420 | 269,368 | +0.18(+2.88%) |
May 12, 2022 | 6.160 | 6.300 | 6.100 | 6.240 | 243,338 | +0.05(+0.81%) |
May 11, 2022 | 6.429 | 6.445 | 6.190 | 6.190 | 102,664 | -0.11(-1.75%) |
May 10, 2022 | 6.410 | 6.455 | 6.200 | 6.300 | 1,106,698 | +0.04(+0.64%) |
May 09, 2022 | 6.450 | 6.456 | 6.240 | 6.260 | 383,692 | -0.37(-5.58%) |
May 06, 2022 | 6.690 | 6.755 | 6.600 | 6.630 | 671,561 | -0.04(-0.60%) |
May 05, 2022 | 6.920 | 6.970 | 6.580 | 6.670 | 2,130,653 | -0.53(-7.36%) |
May 04, 2022 | 6.990 | 7.265 | 6.960 | 7.200 | 506,759 | +0.17(+2.49%) |
May 03, 2022 | 7.010 | 7.050 | 6.950 | 7.025 | 39,203 | +0.30(+4.46%) |