Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.380 | 3.380 | 3.150 | 3.150 | 18,975 | -0.06(-1.87%) |
Apr 27, 2023 | 3.220 | 3.250 | 3.200 | 3.210 | 11,360 | -0.00(-0.16%) |
Apr 26, 2023 | 3.200 | 3.280 | 3.200 | 3.215 | 18,712 | -0.02(-0.46%) |
Apr 25, 2023 | 3.200 | 3.300 | 3.200 | 3.230 | 19,009 | +0.03(+0.94%) |
Apr 24, 2023 | 3.120 | 3.260 | 3.010 | 3.200 | 21,871 | +0.11(+3.56%) |
Apr 21, 2023 | 3.010 | 3.150 | 2.975 | 3.090 | 15,552 | +0.08(+2.66%) |
Apr 20, 2023 | 3.150 | 3.150 | 3.010 | 3.010 | 10,964 | -0.14(-4.44%) |
Apr 19, 2023 | 3.080 | 3.150 | 3.060 | 3.150 | 7,648 | +0.05(+1.61%) |
Apr 18, 2023 | 2.710 | 3.140 | 2.699 | 3.100 | 64,652 | +0.35(+12.73%) |
Apr 17, 2023 | 2.590 | 2.780 | 2.590 | 2.750 | 29,335 | +0.13(+4.96%) |
Apr 14, 2023 | 2.700 | 2.700 | 2.588 | 2.620 | 4,847 | -0.02(-0.76%) |
Apr 13, 2023 | 2.650 | 2.650 | 2.592 | 2.640 | 2,324 | +0.03(+1.15%) |
Apr 12, 2023 | 2.700 | 2.700 | 2.600 | 2.610 | 27,408 | -0.03(-1.14%) |
Apr 11, 2023 | 2.680 | 2.680 | 2.556 | 2.640 | 13,200 | +0.09(+3.53%) |
Apr 10, 2023 | 2.420 | 2.670 | 2.420 | 2.550 | 34,737 | +0.10(+4.08%) |
Apr 06, 2023 | 2.500 | 2.570 | 2.320 | 2.450 | 17,253 | +0.00(+0.00%) |
Apr 05, 2023 | 2.480 | 2.620 | 2.420 | 2.450 | 19,972 | -0.12(-4.80%) |
Apr 04, 2023 | 2.500 | 2.640 | 2.390 | 2.574 | 31,809 | +0.07(+2.94%) |
Apr 03, 2023 | 2.630 | 2.647 | 2.482 | 2.500 | 21,120 | -0.12(-4.58%) |
Mar 31, 2023 | 2.690 | 2.710 | 2.490 | 2.620 | 25,778 | -0.06(-2.24%) |
Mar 30, 2023 | 2.730 | 2.750 | 2.610 | 2.680 | 7,541 | -0.03(-1.11%) |
Mar 29, 2023 | 2.680 | 2.780 | 2.670 | 2.710 | 3,464 | +0.05(+1.88%) |
Mar 28, 2023 | 2.620 | 2.770 | 2.600 | 2.660 | 19,686 | +0.03(+1.14%) |
Mar 27, 2023 | 2.600 | 2.640 | 2.600 | 2.630 | 4,656 | -0.01(-0.38%) |
Mar 24, 2023 | 2.670 | 2.720 | 2.610 | 2.640 | 5,695 | -0.08(-2.94%) |
Mar 23, 2023 | 2.680 | 2.780 | 2.617 | 2.720 | 7,266 | +0.07(+2.64%) |
Mar 22, 2023 | 2.630 | 2.690 | 2.620 | 2.650 | 6,477 | -0.01(-0.38%) |
Mar 21, 2023 | 2.600 | 2.800 | 2.550 | 2.660 | 44,726 | +0.03(+1.14%) |
Mar 20, 2023 | 2.690 | 2.740 | 2.601 | 2.630 | 23,187 | -0.08(-3.13%) |
Mar 17, 2023 | 2.720 | 2.740 | 2.699 | 2.715 | 4,560 | -0.04(-1.27%) |
Mar 16, 2023 | 2.690 | 2.800 | 2.690 | 2.750 | 9,058 | +0.08(+3.00%) |
Mar 15, 2023 | 2.610 | 2.800 | 2.610 | 2.670 | 17,320 | -0.03(-1.11%) |
Mar 14, 2023 | 2.670 | 2.780 | 2.660 | 2.700 | 17,267 | +0.09(+3.45%) |
Mar 13, 2023 | 2.750 | 2.750 | 2.540 | 2.610 | 17,322 | -0.09(-3.33%) |
Mar 10, 2023 | 2.920 | 2.967 | 2.700 | 2.700 | 29,066 | -0.22(-7.53%) |
Mar 09, 2023 | 3.270 | 3.313 | 2.900 | 2.920 | 41,019 | -0.27(-8.46%) |
Mar 08, 2023 | 3.350 | 3.398 | 3.160 | 3.190 | 22,898 | -0.12(-3.63%) |
Mar 07, 2023 | 3.288 | 3.370 | 3.288 | 3.310 | 3,395 | -0.10(-2.93%) |
Mar 06, 2023 | 3.330 | 3.410 | 3.330 | 3.410 | 29,434 | +0.05(+1.49%) |
Mar 03, 2023 | 3.220 | 3.450 | 3.220 | 3.360 | 5,983 | +0.14(+4.35%) |
Mar 02, 2023 | 3.270 | 3.287 | 3.166 | 3.220 | 19,821 | -0.04(-1.23%) |
Mar 01, 2023 | 3.300 | 3.324 | 3.240 | 3.260 | 14,875 | +0.01(+0.31%) |
Feb 28, 2023 | 3.280 | 3.340 | 3.230 | 3.250 | 7,948 | -0.08(-2.28%) |
Feb 27, 2023 | 3.302 | 3.390 | 3.250 | 3.326 | 8,524 | -0.00(-0.13%) |
Feb 24, 2023 | 3.280 | 3.360 | 3.280 | 3.330 | 2,996 | -0.01(-0.30%) |
Feb 23, 2023 | 3.380 | 3.450 | 3.340 | 3.340 | 14,332 | -0.06(-1.76%) |
Feb 22, 2023 | 3.440 | 3.450 | 3.385 | 3.400 | 4,474 | -0.06(-1.75%) |
Feb 21, 2023 | 3.600 | 3.663 | 3.380 | 3.461 | 24,248 | -0.19(-5.19%) |
Feb 17, 2023 | 3.510 | 3.690 | 3.510 | 3.650 | 7,354 | +0.10(+2.82%) |
Feb 16, 2023 | 3.420 | 3.579 | 3.420 | 3.550 | 19,772 | +0.05(+1.43%) |
Feb 15, 2023 | 3.420 | 3.518 | 3.420 | 3.500 | 3,382 | +0.05(+1.45%) |
Feb 14, 2023 | 3.460 | 3.534 | 3.450 | 3.450 | 23,172 | -0.08(-2.40%) |
Feb 13, 2023 | 3.540 | 3.620 | 3.466 | 3.535 | 9,963 | +0.10(+3.06%) |
Feb 10, 2023 | 3.520 | 3.520 | 3.400 | 3.430 | 7,761 | -0.11(-3.11%) |
Feb 09, 2023 | 3.680 | 3.710 | 3.540 | 3.540 | 6,292 | -0.16(-4.32%) |
Feb 08, 2023 | 3.787 | 3.787 | 3.682 | 3.700 | 6,660 | -0.05(-1.33%) |
Feb 07, 2023 | 3.790 | 3.794 | 3.750 | 3.750 | 3,701 | +0.01(+0.27%) |
Feb 06, 2023 | 3.750 | 3.820 | 3.730 | 3.740 | 22,799 | -0.08(-2.09%) |
Feb 03, 2023 | 3.720 | 3.871 | 3.720 | 3.820 | 6,711 | +0.10(+2.69%) |
Feb 02, 2023 | 3.720 | 3.900 | 3.720 | 3.720 | 19,698 | -0.04(-1.06%) |
Feb 01, 2023 | 3.760 | 3.880 | 3.740 | 3.760 | 8,315 | -0.07(-1.83%) |
Jan 31, 2023 | 3.880 | 3.940 | 3.820 | 3.830 | 10,680 | -0.05(-1.29%) |
Jan 30, 2023 | 3.710 | 3.880 | 3.710 | 3.880 | 10,372 | +0.15(+4.02%) |
Jan 27, 2023 | 3.740 | 3.800 | 3.715 | 3.730 | 9,774 | +0.04(+1.08%) |
Jan 26, 2023 | 3.740 | 3.840 | 3.660 | 3.690 | 15,929 | -0.05(-1.34%) |
Jan 25, 2023 | 3.680 | 3.850 | 3.680 | 3.740 | 13,735 | +0.02(+0.54%) |
Jan 24, 2023 | 3.810 | 3.900 | 3.720 | 3.720 | 6,923 | -0.12(-3.12%) |
Jan 23, 2023 | 3.840 | 3.860 | 3.791 | 3.840 | 12,690 | -0.02(-0.39%) |
Jan 20, 2023 | 3.840 | 3.885 | 3.780 | 3.855 | 17,072 | -0.02(-0.39%) |
Jan 19, 2023 | 3.820 | 3.890 | 3.820 | 3.870 | 8,032 | -0.02(-0.51%) |
Jan 18, 2023 | 3.820 | 3.940 | 3.770 | 3.890 | 39,555 | +0.14(+3.73%) |
Jan 17, 2023 | 3.930 | 3.930 | 3.710 | 3.750 | 20,932 | +0.00(+0.13%) |
Jan 13, 2023 | 3.700 | 3.820 | 3.700 | 3.745 | 13,810 | +0.08(+2.32%) |
Jan 12, 2023 | 3.480 | 3.720 | 3.480 | 3.660 | 13,987 | +0.08(+2.23%) |
Jan 11, 2023 | 3.520 | 3.680 | 3.510 | 3.580 | 6,839 | +0.00(+0.00%) |
Jan 10, 2023 | 3.500 | 3.700 | 3.500 | 3.580 | 4,071 | -0.04(-1.10%) |
Jan 09, 2023 | 3.567 | 3.620 | 3.552 | 3.620 | 13,962 | +0.04(+1.12%) |
Jan 06, 2023 | 3.370 | 3.590 | 3.370 | 3.580 | 5,953 | +0.16(+4.68%) |
Jan 05, 2023 | 3.238 | 3.500 | 3.216 | 3.420 | 3,445 | +0.09(+2.70%) |
Jan 04, 2023 | 3.220 | 3.330 | 3.120 | 3.330 | 5,721 | +0.11(+3.42%) |
Jan 03, 2023 | 3.250 | 3.250 | 3.120 | 3.220 | 15,909 | +0.04(+1.26%) |
Dec 30, 2022 | 3.020 | 3.195 | 2.975 | 3.180 | 28,416 | +0.14(+4.60%) |
Dec 29, 2022 | 2.930 | 3.070 | 2.890 | 3.040 | 27,895 | +0.02(+0.67%) |
Dec 28, 2022 | 3.090 | 3.230 | 2.960 | 3.020 | 43,673 | -0.06(-1.95%) |
Dec 27, 2022 | 3.250 | 3.270 | 3.080 | 3.080 | 16,387 | -0.15(-4.50%) |
Dec 23, 2022 | 3.268 | 3.268 | 3.190 | 3.225 | 4,867 | +0.02(+0.78%) |
Dec 22, 2022 | 3.170 | 3.222 | 3.150 | 3.200 | 17,774 | -0.02(-0.62%) |
Dec 21, 2022 | 3.160 | 3.280 | 3.141 | 3.220 | 53,281 | -0.01(-0.31%) |
Dec 20, 2022 | 3.200 | 3.270 | 3.200 | 3.230 | 8,996 | -0.02(-0.62%) |
Dec 19, 2022 | 3.290 | 3.320 | 3.250 | 3.250 | 8,345 | -0.03(-0.91%) |
Dec 16, 2022 | 3.240 | 3.331 | 3.240 | 3.280 | 20,607 | -0.05(-1.62%) |
Dec 15, 2022 | 3.470 | 3.550 | 3.280 | 3.334 | 50,108 | -0.25(-6.87%) |
Dec 14, 2022 | 3.610 | 3.725 | 3.360 | 3.580 | 31,831 | -0.07(-1.92%) |
Dec 13, 2022 | 3.865 | 3.865 | 3.640 | 3.650 | 19,244 | -0.13(-3.44%) |
Dec 12, 2022 | 3.680 | 3.990 | 3.680 | 3.780 | 26,292 | -0.08(-2.07%) |
Dec 09, 2022 | 3.746 | 4.000 | 3.746 | 3.860 | 38,795 | -0.01(-0.26%) |
Dec 08, 2022 | 3.780 | 3.900 | 3.700 | 3.870 | 27,132 | +0.18(+4.74%) |
Dec 07, 2022 | 3.730 | 3.740 | 3.670 | 3.695 | 11,096 | -0.07(-1.91%) |
Dec 06, 2022 | 3.880 | 3.940 | 3.750 | 3.767 | 18,656 | -0.07(-1.91%) |
Dec 05, 2022 | 3.820 | 3.978 | 3.800 | 3.840 | 9,978 | -0.12(-3.03%) |
Dec 02, 2022 | 3.810 | 3.966 | 3.809 | 3.960 | 3,106 | +0.08(+2.06%) |
Dec 01, 2022 | 3.900 | 3.900 | 3.680 | 3.880 | 8,988 | -0.04(-1.02%) |
Nov 30, 2022 | 3.710 | 3.980 | 3.660 | 3.920 | 27,666 | +0.16(+4.26%) |
Nov 29, 2022 | 3.620 | 3.950 | 3.620 | 3.760 | 14,340 | +0.11(+3.01%) |
Nov 28, 2022 | 3.830 | 3.830 | 3.650 | 3.650 | 12,834 | -0.09(-2.41%) |
Nov 25, 2022 | 3.800 | 3.800 | 3.670 | 3.740 | 10,685 | -0.04(-1.06%) |
Nov 23, 2022 | 3.590 | 3.820 | 3.590 | 3.780 | 4,584 | +0.05(+1.34%) |
Nov 22, 2022 | 3.530 | 3.740 | 3.524 | 3.730 | 6,220 | +0.12(+3.32%) |
Nov 21, 2022 | 3.633 | 3.740 | 3.547 | 3.610 | 5,527 | -0.06(-1.65%) |
Nov 18, 2022 | 3.740 | 3.760 | 3.570 | 3.670 | 4,872 | -0.05(-1.25%) |
Nov 17, 2022 | 3.666 | 3.750 | 3.630 | 3.717 | 2,382 | +0.12(+3.24%) |
Nov 16, 2022 | 3.800 | 3.830 | 3.600 | 3.600 | 3,067 | -0.17(-4.51%) |
Nov 15, 2022 | 3.640 | 3.780 | 3.640 | 3.770 | 15,486 | +0.11(+3.01%) |
Nov 14, 2022 | 3.810 | 3.860 | 3.620 | 3.660 | 9,878 | -0.13(-3.43%) |
Nov 11, 2022 | 3.710 | 3.820 | 3.700 | 3.790 | 13,194 | +0.07(+1.88%) |
Nov 10, 2022 | 3.740 | 3.830 | 3.684 | 3.720 | 12,452 | +0.15(+4.20%) |
Nov 09, 2022 | 3.895 | 3.895 | 3.510 | 3.570 | 19,374 | -0.24(-6.30%) |
Nov 08, 2022 | 3.940 | 3.970 | 3.680 | 3.810 | 16,426 | -0.16(-4.03%) |
Nov 07, 2022 | 4.010 | 4.150 | 3.910 | 3.970 | 6,668 | -0.04(-1.00%) |
Nov 04, 2022 | 4.000 | 4.250 | 3.990 | 4.010 | 11,443 | +0.11(+2.82%) |
Nov 03, 2022 | 4.090 | 4.100 | 3.890 | 3.900 | 11,974 | -0.14(-3.51%) |
Nov 02, 2022 | 4.080 | 4.200 | 4.042 | 4.042 | 5,887 | -0.07(-1.66%) |
Nov 01, 2022 | 4.120 | 4.265 | 4.100 | 4.110 | 2,296 | +0.01(+0.15%) |
Oct 31, 2022 | 4.080 | 4.300 | 4.080 | 4.104 | 14,108 | +0.03(+0.83%) |
Oct 28, 2022 | 4.170 | 4.220 | 4.010 | 4.070 | 21,637 | -0.12(-2.86%) |
Oct 27, 2022 | 4.180 | 4.270 | 4.160 | 4.190 | 7,897 | -0.15(-3.46%) |
Oct 26, 2022 | 4.270 | 4.400 | 4.190 | 4.340 | 15,447 | +0.18(+4.33%) |
Oct 25, 2022 | 3.890 | 4.305 | 3.890 | 4.160 | 10,533 | +0.27(+6.94%) |
Oct 24, 2022 | 3.820 | 3.900 | 3.820 | 3.890 | 5,057 | +0.05(+1.30%) |
Oct 21, 2022 | 3.710 | 3.920 | 3.700 | 3.840 | 17,876 | +0.14(+3.78%) |
Oct 20, 2022 | 3.680 | 3.740 | 3.650 | 3.700 | 10,988 | +0.05(+1.37%) |
Oct 19, 2022 | 3.650 | 3.740 | 3.600 | 3.650 | 3,690 | -0.11(-2.93%) |
Oct 18, 2022 | 3.590 | 3.770 | 3.590 | 3.760 | 10,239 | +0.08(+2.17%) |
Oct 17, 2022 | 3.630 | 3.720 | 3.520 | 3.680 | 4,127 | +0.10(+2.79%) |
Oct 14, 2022 | 3.600 | 3.652 | 3.539 | 3.580 | 9,551 | -0.04(-1.10%) |
Oct 13, 2022 | 3.590 | 3.720 | 3.551 | 3.620 | 6,779 | +0.00(+0.00%) |
Oct 12, 2022 | 3.630 | 3.650 | 3.580 | 3.620 | 7,623 | -0.05(-1.36%) |
Oct 11, 2022 | 3.770 | 3.770 | 3.580 | 3.670 | 17,188 | -0.07(-1.87%) |
Oct 10, 2022 | 3.860 | 3.892 | 3.690 | 3.740 | 15,995 | -0.11(-2.86%) |
Oct 07, 2022 | 3.785 | 4.000 | 3.749 | 3.850 | 35,618 | +0.00(+0.06%) |
Oct 06, 2022 | 4.000 | 4.010 | 3.790 | 3.848 | 7,223 | -0.12(-3.09%) |
Oct 05, 2022 | 3.810 | 4.030 | 3.810 | 3.970 | 6,595 | -0.04(-1.12%) |
Oct 04, 2022 | 3.750 | 4.040 | 3.750 | 4.015 | 23,882 | +0.26(+7.07%) |
Oct 03, 2022 | 3.800 | 3.800 | 3.740 | 3.750 | 7,117 | -0.08(-2.20%) |
Sep 30, 2022 | 3.910 | 3.920 | 3.810 | 3.834 | 8,968 | +0.00(+0.12%) |
Sep 29, 2022 | 3.820 | 3.910 | 3.810 | 3.830 | 3,130 | -0.09(-2.30%) |
Sep 28, 2022 | 3.770 | 4.000 | 3.760 | 3.920 | 20,149 | +0.12(+3.16%) |
Sep 27, 2022 | 3.750 | 3.840 | 3.700 | 3.800 | 13,837 | +0.11(+2.98%) |
Sep 26, 2022 | 3.940 | 4.139 | 3.690 | 3.690 | 25,357 | -0.29(-7.29%) |
Sep 23, 2022 | 4.100 | 4.100 | 3.760 | 3.980 | 37,671 | -0.14(-3.40%) |
Sep 22, 2022 | 4.370 | 4.390 | 4.100 | 4.120 | 19,965 | -0.28(-6.36%) |
Sep 21, 2022 | 4.470 | 4.469 | 4.320 | 4.400 | 5,712 | -0.01(-0.23%) |
Sep 20, 2022 | 4.510 | 4.541 | 4.380 | 4.410 | 19,690 | -0.14(-3.08%) |
Sep 19, 2022 | 4.460 | 4.670 | 4.460 | 4.550 | 16,533 | +0.03(+0.66%) |
Sep 16, 2022 | 4.680 | 4.780 | 4.520 | 4.520 | 5,701 | -0.22(-4.64%) |
Sep 15, 2022 | 4.705 | 4.816 | 4.680 | 4.740 | 7,217 | -0.01(-0.21%) |
Sep 14, 2022 | 4.740 | 4.790 | 4.730 | 4.750 | 8,969 | -0.05(-1.04%) |
Sep 13, 2022 | 4.610 | 4.960 | 4.520 | 4.800 | 60,836 | +0.19(+4.12%) |
Sep 12, 2022 | 4.540 | 4.760 | 4.460 | 4.610 | 31,980 | +0.07(+1.54%) |
Sep 09, 2022 | 4.440 | 4.540 | 4.280 | 4.540 | 13,427 | +0.17(+3.88%) |
Sep 08, 2022 | 4.170 | 4.550 | 4.160 | 4.370 | 23,604 | +0.09(+2.00%) |
Sep 07, 2022 | 4.140 | 4.300 | 4.140 | 4.285 | 27,032 | +0.12(+3.00%) |
Sep 06, 2022 | 4.310 | 4.390 | 4.150 | 4.160 | 13,455 | -0.19(-4.37%) |
Sep 02, 2022 | 4.400 | 4.500 | 4.310 | 4.350 | 36,578 | -0.09(-2.03%) |
Sep 01, 2022 | 4.620 | 4.720 | 4.440 | 4.440 | 67,023 | -0.14(-3.06%) |
Aug 31, 2022 | 4.420 | 4.760 | 4.420 | 4.580 | 15,772 | +0.10(+2.23%) |
Aug 30, 2022 | 4.760 | 4.772 | 4.449 | 4.480 | 41,538 | -0.27(-5.68%) |
Aug 29, 2022 | 5.050 | 5.050 | 4.750 | 4.750 | 23,959 | -0.30(-5.94%) |
Aug 26, 2022 | 5.280 | 5.280 | 5.030 | 5.050 | 11,704 | -0.23(-4.36%) |
Aug 25, 2022 | 5.350 | 5.450 | 5.170 | 5.280 | 36,074 | -0.02(-0.38%) |
Aug 24, 2022 | 5.300 | 5.390 | 5.240 | 5.300 | 48,948 | +0.02(+0.38%) |
Aug 23, 2022 | 5.310 | 5.419 | 5.270 | 5.280 | 17,526 | +0.00(+0.00%) |
Aug 22, 2022 | 5.280 | 5.460 | 5.210 | 5.280 | 37,626 | -0.08(-1.49%) |
Aug 19, 2022 | 5.510 | 5.590 | 5.230 | 5.360 | 43,244 | -0.21(-3.77%) |
Aug 18, 2022 | 5.130 | 5.750 | 5.130 | 5.570 | 150,664 | +0.39(+7.53%) |
Aug 17, 2022 | 5.180 | 5.330 | 5.070 | 5.180 | 67,906 | -0.07(-1.33%) |
Aug 16, 2022 | 5.050 | 5.350 | 5.010 | 5.250 | 53,952 | +0.15(+2.94%) |
Aug 15, 2022 | 5.100 | 5.180 | 5.000 | 5.100 | 67,362 | +0.11(+2.20%) |
Aug 12, 2022 | 5.040 | 5.040 | 4.930 | 4.990 | 27,556 | +0.02(+0.40%) |
Aug 11, 2022 | 5.110 | 5.150 | 4.930 | 4.970 | 69,847 | -0.13(-2.55%) |
Aug 10, 2022 | 4.820 | 5.230 | 4.820 | 5.100 | 108,501 | +0.17(+3.54%) |
Aug 09, 2022 | 5.060 | 5.065 | 4.880 | 4.926 | 46,397 | -0.12(-2.46%) |
Aug 08, 2022 | 4.850 | 5.070 | 4.812 | 5.050 | 70,015 | +0.08(+1.61%) |
Aug 05, 2022 | 4.710 | 5.090 | 4.680 | 4.970 | 182,466 | +0.15(+3.11%) |
Aug 04, 2022 | 5.060 | 5.900 | 4.590 | 4.820 | 521,067 | -0.20(-3.98%) |
Aug 03, 2022 | 4.630 | 5.400 | 4.494 | 5.020 | 555,875 | +0.43(+9.37%) |
Aug 02, 2022 | 4.401 | 4.650 | 4.401 | 4.590 | 45,943 | +0.15(+3.38%) |
Aug 01, 2022 | 4.330 | 4.600 | 4.290 | 4.440 | 41,693 | +0.06(+1.37%) |
Jul 29, 2022 | 4.470 | 4.520 | 4.310 | 4.380 | 68,576 | -0.07(-1.57%) |
Jul 28, 2022 | 4.420 | 4.680 | 4.400 | 4.450 | 136,096 | -0.03(-0.67%) |
Jul 27, 2022 | 4.300 | 4.490 | 4.270 | 4.480 | 40,821 | +0.11(+2.52%) |
Jul 26, 2022 | 4.340 | 4.400 | 4.210 | 4.370 | 36,160 | -0.08(-1.80%) |
Jul 25, 2022 | 4.940 | 4.940 | 4.370 | 4.450 | 78,460 | -0.38(-7.87%) |
Jul 22, 2022 | 4.290 | 4.890 | 4.280 | 4.830 | 136,608 | +0.49(+11.29%) |
Jul 21, 2022 | 4.500 | 5.051 | 4.260 | 4.340 | 155,933 | -0.29(-6.16%) |
Jul 20, 2022 | 5.000 | 5.220 | 4.625 | 4.625 | 157,205 | -0.39(-7.73%) |
Jul 19, 2022 | 5.000 | 5.220 | 4.500 | 5.013 | 61,934 | -0.53(-9.60%) |
Jul 18, 2022 | 5.505 | 5.745 | 5.312 | 5.545 | 55,730 | -0.40(-6.77%) |
Jul 15, 2022 | 5.500 | 5.947 | 5.375 | 5.947 | 31,928 | +0.27(+4.80%) |
Jul 14, 2022 | 5.325 | 5.750 | 5.325 | 5.675 | 26,602 | +0.25(+4.66%) |
Jul 13, 2022 | 5.970 | 5.970 | 5.275 | 5.423 | 28,502 | -0.26(-4.62%) |
Jul 12, 2022 | 6.000 | 5.980 | 5.265 | 5.685 | 32,408 | +0.03(+0.53%) |
Jul 11, 2022 | 5.643 | 5.980 | 5.500 | 5.655 | 27,631 | +0.01(+0.22%) |
Jul 08, 2022 | 5.250 | 6.247 | 5.230 | 5.643 | 72,855 | +0.44(+8.35%) |
Jul 07, 2022 | 5.250 | 5.500 | 5.045 | 5.207 | 19,415 | +0.19(+3.84%) |
Jul 06, 2022 | 5.500 | 5.500 | 4.900 | 5.015 | 35,648 | -0.11(-2.15%) |
Jul 05, 2022 | 5.500 | 5.582 | 4.885 | 5.125 | 45,355 | -0.28(-5.14%) |
Jul 01, 2022 | 5.032 | 5.975 | 5.032 | 5.402 | 54,822 | +0.48(+9.81%) |
Jun 30, 2022 | 5.518 | 5.875 | 4.500 | 4.920 | 114,964 | -1.40(-22.15%) |
Jun 29, 2022 | 4.780 | 8.625 | 4.600 | 6.320 | 1,062,236 | +1.82(+40.37%) |
Jun 28, 2022 | 4.930 | 4.930 | 4.500 | 4.503 | 13,227 | -0.26(-5.51%) |
Jun 27, 2022 | 4.700 | 4.848 | 4.670 | 4.765 | 9,940 | +0.05(+1.01%) |
Jun 24, 2022 | 4.798 | 4.890 | 4.633 | 4.718 | 11,279 | -0.08(-1.67%) |
Jun 23, 2022 | 4.463 | 4.812 | 4.463 | 4.798 | 26,144 | +0.21(+4.63%) |
Jun 22, 2022 | 4.380 | 4.750 | 4.380 | 4.585 | 17,362 | +0.09(+1.95%) |
Jun 21, 2022 | 4.500 | 4.622 | 4.445 | 4.497 | 18,338 | +0.11(+2.57%) |
Jun 17, 2022 | 4.250 | 4.655 | 4.202 | 4.385 | 30,120 | +0.01(+0.29%) |
Jun 16, 2022 | 4.300 | 4.385 | 4.112 | 4.372 | 19,385 | +0.07(+1.69%) |
Jun 15, 2022 | 4.378 | 4.385 | 4.250 | 4.300 | 15,722 | -0.06(-1.26%) |
Jun 14, 2022 | 4.500 | 4.500 | 4.300 | 4.355 | 14,394 | -0.12(-2.68%) |
Jun 13, 2022 | 4.800 | 4.800 | 4.327 | 4.475 | 29,109 | -0.16(-3.35%) |
Jun 10, 2022 | 4.925 | 4.995 | 4.590 | 4.630 | 15,842 | -0.21(-4.34%) |
Jun 09, 2022 | 4.997 | 4.997 | 4.750 | 4.840 | 23,946 | -0.14(-2.76%) |
Jun 08, 2022 | 4.750 | 5.000 | 4.540 | 4.978 | 43,463 | +0.23(+4.84%) |
Jun 07, 2022 | 4.990 | 4.990 | 4.500 | 4.747 | 23,227 | +0.09(+1.93%) |
Jun 06, 2022 | 4.812 | 5.000 | 4.652 | 4.657 | 21,756 | -0.12(-2.51%) |
Jun 03, 2022 | 4.830 | 4.850 | 4.650 | 4.777 | 22,030 | -0.08(-1.55%) |
Jun 02, 2022 | 5.200 | 5.200 | 4.805 | 4.853 | 23,675 | -0.30(-5.78%) |
Jun 01, 2022 | 5.130 | 5.247 | 5.000 | 5.150 | 20,037 | -0.01(-0.24%) |
May 31, 2022 | 5.135 | 5.250 | 5.000 | 5.162 | 9,578 | +0.03(+0.54%) |
May 27, 2022 | 5.000 | 5.268 | 5.000 | 5.135 | 14,665 | -0.00(-0.05%) |
May 26, 2022 | 5.117 | 5.255 | 4.875 | 5.138 | 9,399 | +0.01(+0.24%) |
May 25, 2022 | 5.253 | 5.253 | 4.978 | 5.125 | 16,674 | +0.06(+1.23%) |
May 24, 2022 | 5.395 | 5.395 | 4.750 | 5.062 | 19,744 | -0.27(-5.06%) |
May 23, 2022 | 5.250 | 5.500 | 5.150 | 5.332 | 27,509 | +0.37(+7.40%) |
May 20, 2022 | 5.027 | 5.322 | 4.803 | 4.965 | 19,555 | -0.11(-2.17%) |
May 19, 2022 | 5.327 | 5.327 | 5.000 | 5.075 | 21,817 | +0.18(+3.68%) |
May 18, 2022 | 5.000 | 5.500 | 4.803 | 4.895 | 92,918 | +0.11(+2.35%) |
May 17, 2022 | 4.513 | 5.000 | 4.513 | 4.782 | 52,465 | +0.04(+0.95%) |
May 16, 2022 | 6.247 | 6.247 | 4.418 | 4.737 | 159,397 | -1.39(-22.68%) |
May 13, 2022 | 5.902 | 6.225 | 5.700 | 6.128 | 16,235 | +0.24(+4.08%) |
May 12, 2022 | 5.750 | 6.195 | 5.510 | 5.888 | 52,381 | +0.08(+1.38%) |
May 11, 2022 | 5.750 | 6.250 | 5.500 | 5.808 | 39,678 | +0.16(+2.79%) |
May 10, 2022 | 6.775 | 6.980 | 5.390 | 5.650 | 66,158 | -0.77(-11.96%) |
May 09, 2022 | 7.025 | 7.062 | 6.350 | 6.418 | 46,797 | -0.65(-9.20%) |
May 06, 2022 | 7.470 | 7.750 | 7.025 | 7.067 | 15,494 | -0.28(-3.84%) |
May 05, 2022 | 7.622 | 7.737 | 7.125 | 7.350 | 16,172 | -0.27(-3.57%) |
May 04, 2022 | 7.622 | 7.747 | 7.375 | 7.622 | 6,337 | -0.07(-0.85%) |
May 03, 2022 | 7.550 | 7.750 | 7.550 | 7.688 | 2,091 | +0.06(+0.82%) |