Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.900 | 7.200 | 6.630 | 7.155 | 28,013 | +0.27(+3.85%) |
Apr 27, 2023 | 6.520 | 6.990 | 6.520 | 6.890 | 28,953 | +0.26(+3.92%) |
Apr 26, 2023 | 6.600 | 6.710 | 6.430 | 6.630 | 29,892 | -0.02(-0.30%) |
Apr 25, 2023 | 6.790 | 6.790 | 6.555 | 6.650 | 39,273 | -0.16(-2.35%) |
Apr 24, 2023 | 6.850 | 6.900 | 6.445 | 6.810 | 51,329 | +0.03(+0.44%) |
Apr 21, 2023 | 6.770 | 6.910 | 6.720 | 6.780 | 28,005 | +0.02(+0.30%) |
Apr 20, 2023 | 7.200 | 7.350 | 6.695 | 6.760 | 55,972 | -0.41(-5.72%) |
Apr 19, 2023 | 7.450 | 7.450 | 7.060 | 7.170 | 34,113 | -0.23(-3.11%) |
Apr 18, 2023 | 7.420 | 7.630 | 7.260 | 7.400 | 22,562 | +0.04(+0.54%) |
Apr 17, 2023 | 7.010 | 7.500 | 6.960 | 7.360 | 46,318 | +0.41(+5.90%) |
Apr 14, 2023 | 6.930 | 7.130 | 6.820 | 6.950 | 23,675 | +0.02(+0.29%) |
Apr 13, 2023 | 7.020 | 7.090 | 6.890 | 6.930 | 24,067 | -0.03(-0.43%) |
Apr 12, 2023 | 7.130 | 7.185 | 6.960 | 6.960 | 21,095 | -0.10(-1.42%) |
Apr 11, 2023 | 7.070 | 7.140 | 6.900 | 7.060 | 33,960 | -0.08(-1.12%) |
Apr 10, 2023 | 7.170 | 7.260 | 6.890 | 7.140 | 27,874 | -0.03(-0.42%) |
Apr 06, 2023 | 7.080 | 7.170 | 6.950 | 7.170 | 16,614 | +0.13(+1.85%) |
Apr 05, 2023 | 6.990 | 7.180 | 6.850 | 7.040 | 38,858 | +0.01(+0.14%) |
Apr 04, 2023 | 7.200 | 7.310 | 6.860 | 7.030 | 59,884 | -0.26(-3.57%) |
Apr 03, 2023 | 7.600 | 7.600 | 7.250 | 7.290 | 33,813 | -0.32(-4.20%) |
Mar 31, 2023 | 7.800 | 7.800 | 7.601 | 7.610 | 25,236 | -0.19(-2.44%) |
Mar 30, 2023 | 7.720 | 7.810 | 7.530 | 7.800 | 29,193 | +0.14(+1.83%) |
Mar 29, 2023 | 7.570 | 7.670 | 7.400 | 7.660 | 27,403 | +0.23(+3.10%) |
Mar 28, 2023 | 7.450 | 7.550 | 7.270 | 7.430 | 26,946 | -0.15(-1.98%) |
Mar 27, 2023 | 7.450 | 7.670 | 7.360 | 7.580 | 19,434 | +0.13(+1.74%) |
Mar 24, 2023 | 7.580 | 7.620 | 7.070 | 7.450 | 33,755 | -0.21(-2.74%) |
Mar 23, 2023 | 7.760 | 8.000 | 7.320 | 7.660 | 28,197 | -0.03(-0.39%) |
Mar 22, 2023 | 7.630 | 8.380 | 7.300 | 7.690 | 118,611 | -0.07(-0.90%) |
Mar 21, 2023 | 7.550 | 7.851 | 7.490 | 7.760 | 69,097 | +0.38(+5.15%) |
Mar 20, 2023 | 7.100 | 7.500 | 7.000 | 7.380 | 46,570 | +0.09(+1.23%) |
Mar 17, 2023 | 7.210 | 7.300 | 6.900 | 7.290 | 43,328 | +0.07(+0.97%) |
Mar 16, 2023 | 6.800 | 7.290 | 6.700 | 7.220 | 60,197 | +0.42(+6.18%) |
Mar 15, 2023 | 7.060 | 7.280 | 6.590 | 6.800 | 133,345 | -0.26(-3.68%) |
Mar 14, 2023 | 6.910 | 7.300 | 6.910 | 7.060 | 61,338 | +0.16(+2.32%) |
Mar 13, 2023 | 6.960 | 7.070 | 6.570 | 6.900 | 81,702 | -0.10(-1.43%) |
Mar 10, 2023 | 7.310 | 7.539 | 6.800 | 7.000 | 72,041 | -0.26(-3.58%) |
Mar 09, 2023 | 7.410 | 7.750 | 7.200 | 7.260 | 59,943 | +0.02(+0.28%) |
Mar 08, 2023 | 7.060 | 7.350 | 7.000 | 7.240 | 37,742 | +0.18(+2.55%) |
Mar 07, 2023 | 7.430 | 7.490 | 6.920 | 7.060 | 87,420 | -0.40(-5.36%) |
Mar 06, 2023 | 7.880 | 7.880 | 7.330 | 7.460 | 72,562 | -0.42(-5.33%) |
Mar 03, 2023 | 7.510 | 7.900 | 7.430 | 7.880 | 55,978 | +0.37(+4.93%) |
Mar 02, 2023 | 7.730 | 7.740 | 7.420 | 7.510 | 55,821 | -0.24(-3.10%) |
Mar 01, 2023 | 8.030 | 8.030 | 7.600 | 7.750 | 49,074 | -0.25(-3.12%) |
Feb 28, 2023 | 8.050 | 8.150 | 7.840 | 8.000 | 48,051 | +0.00(+0.00%) |
Feb 27, 2023 | 7.700 | 8.150 | 7.650 | 8.000 | 73,941 | +0.38(+4.99%) |
Feb 24, 2023 | 7.270 | 7.680 | 7.270 | 7.620 | 92,078 | -0.03(-0.39%) |
Feb 23, 2023 | 7.500 | 7.700 | 7.101 | 7.650 | 87,689 | +0.18(+2.41%) |
Feb 22, 2023 | 7.510 | 7.970 | 6.900 | 7.470 | 235,726 | +0.18(+2.47%) |
Feb 21, 2023 | 8.900 | 8.900 | 7.280 | 7.290 | 360,526 | -1.83(-20.07%) |
Feb 17, 2023 | 9.600 | 9.600 | 8.930 | 9.120 | 100,800 | -0.43(-4.50%) |
Feb 16, 2023 | 9.350 | 9.840 | 9.320 | 9.550 | 128,722 | +0.14(+1.49%) |
Feb 15, 2023 | 9.080 | 9.470 | 8.830 | 9.410 | 67,749 | +0.22(+2.39%) |
Feb 14, 2023 | 8.850 | 9.190 | 8.350 | 9.190 | 85,508 | +0.34(+3.84%) |
Feb 13, 2023 | 8.960 | 8.960 | 8.200 | 8.850 | 119,679 | +0.01(+0.11%) |
Feb 10, 2023 | 8.670 | 8.880 | 8.200 | 8.840 | 74,098 | +0.19(+2.20%) |
Feb 09, 2023 | 9.580 | 9.790 | 8.550 | 8.650 | 136,702 | -0.62(-6.69%) |
Feb 08, 2023 | 8.620 | 9.482 | 8.600 | 9.270 | 153,665 | +0.65(+7.54%) |
Feb 07, 2023 | 8.420 | 8.750 | 8.350 | 8.620 | 89,958 | +0.20(+2.38%) |
Feb 06, 2023 | 8.700 | 8.830 | 8.090 | 8.420 | 133,535 | -0.33(-3.77%) |
Feb 03, 2023 | 8.960 | 9.350 | 8.750 | 8.750 | 102,393 | -0.28(-3.10%) |
Feb 02, 2023 | 8.840 | 9.300 | 8.610 | 9.030 | 194,781 | +0.16(+1.80%) |
Feb 01, 2023 | 8.260 | 8.990 | 8.110 | 8.870 | 247,956 | +0.60(+7.26%) |
Jan 31, 2023 | 9.360 | 9.380 | 7.895 | 8.270 | 637,402 | -1.02(-10.98%) |
Jan 30, 2023 | 9.890 | 9.900 | 9.050 | 9.290 | 382,900 | -0.64(-6.45%) |
Jan 27, 2023 | 10.55 | 10.87 | 9.770 | 9.930 | 291,253 | -0.47(-4.52%) |
Jan 26, 2023 | 10.40 | 10.92 | 9.750 | 10.40 | 368,280 | +0.10(+0.97%) |
Jan 25, 2023 | 10.01 | 10.89 | 10.01 | 10.30 | 299,077 | +0.19(+1.88%) |
Jan 24, 2023 | 10.65 | 11.30 | 9.650 | 10.11 | 508,234 | -0.57(-5.34%) |
Jan 23, 2023 | 12.73 | 12.94 | 10.11 | 10.68 | 948,558 | -2.05(-16.10%) |
Jan 20, 2023 | 11.50 | 13.20 | 11.25 | 12.73 | 637,476 | +1.37(+12.06%) |
Jan 19, 2023 | 12.75 | 14.75 | 11.13 | 11.36 | 2,518,503 | -1.54(-11.94%) |
Jan 18, 2023 | 11.00 | 13.76 | 11.00 | 12.90 | 1,785,081 | +2.22(+20.79%) |
Jan 17, 2023 | 10.07 | 10.83 | 10.07 | 10.68 | 813,429 | +0.83(+8.43%) |
Jan 13, 2023 | 9.100 | 9.850 | 8.980 | 9.850 | 467,000 | +1.00(+11.30%) |
Jan 12, 2023 | 8.640 | 8.900 | 8.160 | 8.850 | 801,384 | +0.35(+4.12%) |
Jan 11, 2023 | 7.110 | 11.43 | 5.900 | 8.500 | 6,293,507 | +1.60(+23.19%) |
Jan 10, 2023 | 5.830 | 7.100 | 5.760 | 6.900 | 450,433 | +1.17(+20.42%) |
Jan 09, 2023 | 5.700 | 5.950 | 5.500 | 5.730 | 157,741 | +0.23(+4.18%) |
Jan 06, 2023 | 5.450 | 5.540 | 5.300 | 5.500 | 42,551 | +0.17(+3.19%) |
Jan 05, 2023 | 5.570 | 5.570 | 5.221 | 5.330 | 91,677 | -0.24(-4.31%) |
Jan 04, 2023 | 5.550 | 5.590 | 5.450 | 5.570 | 73,248 | +0.04(+0.72%) |
Jan 03, 2023 | 5.500 | 5.600 | 5.280 | 5.530 | 94,678 | +0.03(+0.55%) |
Dec 30, 2022 | 5.500 | 5.581 | 5.360 | 5.500 | 40,317 | +0.05(+0.92%) |
Dec 29, 2022 | 5.500 | 5.620 | 5.400 | 5.450 | 25,335 | -0.03(-0.55%) |
Dec 28, 2022 | 5.340 | 5.640 | 5.340 | 5.480 | 43,389 | +0.12(+2.24%) |
Dec 27, 2022 | 5.600 | 5.600 | 5.260 | 5.360 | 52,385 | -0.24(-4.29%) |
Dec 23, 2022 | 5.490 | 5.650 | 5.480 | 5.600 | 70,891 | +0.12(+2.19%) |
Dec 22, 2022 | 5.500 | 5.550 | 5.200 | 5.480 | 52,488 | +0.02(+0.37%) |
Dec 21, 2022 | 5.350 | 5.590 | 5.350 | 5.460 | 65,232 | +0.11(+2.06%) |
Dec 20, 2022 | 5.350 | 5.400 | 5.250 | 5.350 | 58,859 | -0.04(-0.74%) |
Dec 19, 2022 | 5.450 | 5.500 | 5.071 | 5.390 | 52,665 | -0.06(-1.10%) |
Dec 16, 2022 | 5.650 | 5.700 | 5.111 | 5.450 | 136,639 | -0.10(-1.80%) |
Dec 15, 2022 | 4.600 | 5.650 | 4.480 | 5.550 | 616,362 | +0.92(+19.87%) |
Dec 14, 2022 | 4.700 | 4.900 | 4.610 | 4.630 | 26,659 | -0.09(-1.91%) |
Dec 13, 2022 | 4.860 | 5.000 | 4.680 | 4.720 | 52,448 | -0.16(-3.28%) |
Dec 12, 2022 | 4.910 | 4.970 | 4.610 | 4.880 | 80,694 | -0.10(-2.01%) |
Dec 09, 2022 | 5.090 | 5.100 | 4.800 | 4.980 | 44,590 | -0.07(-1.39%) |
Dec 08, 2022 | 5.200 | 5.200 | 4.840 | 5.050 | 76,044 | +0.04(+0.80%) |
Dec 07, 2022 | 4.920 | 5.150 | 4.750 | 5.010 | 100,451 | +0.09(+1.83%) |
Dec 06, 2022 | 5.200 | 5.270 | 4.770 | 4.920 | 166,162 | -0.28(-5.38%) |
Dec 05, 2022 | 5.850 | 5.850 | 5.050 | 5.200 | 332,419 | -0.65(-11.11%) |
Dec 02, 2022 | 6.100 | 6.560 | 5.590 | 5.850 | 1,495,002 | -0.08(-1.35%) |
Dec 01, 2022 | 4.100 | 5.990 | 4.072 | 5.930 | 3,513,085 | +1.83(+44.63%) |
Nov 30, 2022 | 4.400 | 4.550 | 3.650 | 4.100 | 68,506 | -0.26(-5.86%) |
Nov 29, 2022 | 4.500 | 4.600 | 4.300 | 4.355 | 29,465 | -0.01(-0.23%) |
Nov 28, 2022 | 4.290 | 4.750 | 4.290 | 4.365 | 37,710 | +0.08(+1.75%) |
Nov 25, 2022 | 4.350 | 4.650 | 4.110 | 4.290 | 25,122 | +0.01(+0.23%) |
Nov 23, 2022 | 4.000 | 4.370 | 4.000 | 4.280 | 25,806 | +0.29(+7.27%) |
Nov 22, 2022 | 3.840 | 4.000 | 3.840 | 3.990 | 10,975 | +0.15(+3.91%) |
Nov 21, 2022 | 3.950 | 3.950 | 3.710 | 3.840 | 14,596 | -0.10(-2.58%) |
Nov 18, 2022 | 4.000 | 4.000 | 3.780 | 3.942 | 6,842 | +0.04(+1.06%) |
Nov 17, 2022 | 3.800 | 3.950 | 3.730 | 3.900 | 10,601 | +0.02(+0.52%) |
Nov 16, 2022 | 3.810 | 3.950 | 3.800 | 3.880 | 5,908 | +0.07(+1.84%) |
Nov 15, 2022 | 3.760 | 3.920 | 3.700 | 3.810 | 14,523 | +0.05(+1.33%) |
Nov 14, 2022 | 3.860 | 3.900 | 3.650 | 3.760 | 22,516 | -0.09(-2.34%) |
Nov 11, 2022 | 3.800 | 3.870 | 3.760 | 3.850 | 10,456 | +0.16(+4.34%) |
Nov 10, 2022 | 3.460 | 3.740 | 3.460 | 3.690 | 19,969 | +0.20(+5.73%) |
Nov 09, 2022 | 3.520 | 3.600 | 3.450 | 3.490 | 23,693 | -0.01(-0.29%) |
Nov 08, 2022 | 3.580 | 3.600 | 3.355 | 3.500 | 34,443 | -0.09(-2.51%) |
Nov 07, 2022 | 3.670 | 3.770 | 3.560 | 3.590 | 16,476 | +0.00(+0.00%) |
Nov 04, 2022 | 3.500 | 3.641 | 3.500 | 3.590 | 7,837 | +0.10(+2.87%) |
Nov 03, 2022 | 3.600 | 3.600 | 3.390 | 3.490 | 37,463 | -0.08(-2.24%) |
Nov 02, 2022 | 3.600 | 3.739 | 3.480 | 3.570 | 14,391 | -0.03(-0.83%) |
Nov 01, 2022 | 3.700 | 3.799 | 3.500 | 3.600 | 29,164 | -0.05(-1.37%) |
Oct 31, 2022 | 3.830 | 3.940 | 3.580 | 3.650 | 28,796 | -0.15(-3.93%) |
Oct 28, 2022 | 3.950 | 3.960 | 3.760 | 3.799 | 14,621 | -0.02(-0.54%) |
Oct 27, 2022 | 3.870 | 4.000 | 3.810 | 3.820 | 15,880 | -0.17(-4.26%) |
Oct 26, 2022 | 3.950 | 4.000 | 3.880 | 3.990 | 12,939 | +0.09(+2.31%) |
Oct 25, 2022 | 3.900 | 3.950 | 3.820 | 3.900 | 15,005 | +0.11(+2.99%) |
Oct 24, 2022 | 3.950 | 3.950 | 3.530 | 3.787 | 20,877 | -0.17(-4.37%) |
Oct 21, 2022 | 3.870 | 3.980 | 3.810 | 3.960 | 11,481 | +0.07(+1.80%) |
Oct 20, 2022 | 3.900 | 4.000 | 3.800 | 3.890 | 12,082 | -0.01(-0.26%) |
Oct 19, 2022 | 4.000 | 4.150 | 3.820 | 3.900 | 21,605 | -0.09(-2.26%) |
Oct 18, 2022 | 4.500 | 4.500 | 3.920 | 3.990 | 61,018 | -0.40(-9.11%) |
Oct 17, 2022 | 4.480 | 4.640 | 4.360 | 4.390 | 45,997 | +0.07(+1.62%) |
Oct 14, 2022 | 4.240 | 4.420 | 4.240 | 4.320 | 26,299 | +0.08(+1.89%) |
Oct 13, 2022 | 3.900 | 4.300 | 3.890 | 4.240 | 30,074 | +0.18(+4.43%) |
Oct 12, 2022 | 3.890 | 4.260 | 3.730 | 4.060 | 32,895 | +0.24(+6.28%) |
Oct 11, 2022 | 3.570 | 4.150 | 3.560 | 3.820 | 32,651 | +0.11(+3.10%) |
Oct 10, 2022 | 3.740 | 3.840 | 3.606 | 3.705 | 18,009 | +0.04(+1.23%) |
Oct 07, 2022 | 3.800 | 3.830 | 3.650 | 3.660 | 8,883 | -0.29(-7.34%) |
Oct 06, 2022 | 4.210 | 4.230 | 3.780 | 3.950 | 22,872 | +0.14(+3.67%) |
Oct 05, 2022 | 3.860 | 3.900 | 3.780 | 3.810 | 8,091 | -0.03(-0.78%) |
Oct 04, 2022 | 3.950 | 4.130 | 3.700 | 3.840 | 27,531 | +0.23(+6.37%) |
Oct 03, 2022 | 3.520 | 3.640 | 3.510 | 3.610 | 10,464 | +0.11(+3.14%) |
Sep 30, 2022 | 3.560 | 3.600 | 3.500 | 3.500 | 15,789 | -0.08(-2.23%) |
Sep 29, 2022 | 3.610 | 3.720 | 3.550 | 3.580 | 12,391 | -0.12(-3.24%) |
Sep 28, 2022 | 3.550 | 3.920 | 3.550 | 3.700 | 17,330 | +0.15(+4.23%) |
Sep 27, 2022 | 3.600 | 3.674 | 3.550 | 3.550 | 8,414 | -0.07(-1.93%) |
Sep 26, 2022 | 3.560 | 3.640 | 3.550 | 3.620 | 12,959 | +0.12(+3.43%) |
Sep 23, 2022 | 3.670 | 3.760 | 3.500 | 3.500 | 30,133 | -0.20(-5.41%) |
Sep 22, 2022 | 3.650 | 3.700 | 3.610 | 3.700 | 11,516 | +0.05(+1.37%) |
Sep 21, 2022 | 3.700 | 3.810 | 3.650 | 3.650 | 11,146 | +0.00(+0.00%) |
Sep 20, 2022 | 3.810 | 3.810 | 3.510 | 3.650 | 16,518 | -0.15(-3.95%) |
Sep 19, 2022 | 3.860 | 3.888 | 3.710 | 3.800 | 14,998 | -0.20(-5.00%) |
Sep 16, 2022 | 4.100 | 4.100 | 3.550 | 4.000 | 23,426 | +0.01(+0.25%) |
Sep 15, 2022 | 4.010 | 4.140 | 3.930 | 3.990 | 11,503 | -0.02(-0.50%) |
Sep 14, 2022 | 4.020 | 4.120 | 4.000 | 4.010 | 17,848 | -0.08(-1.96%) |
Sep 13, 2022 | 4.080 | 4.189 | 4.010 | 4.090 | 14,373 | -0.16(-3.76%) |
Sep 12, 2022 | 4.120 | 4.300 | 4.040 | 4.250 | 21,805 | +0.13(+3.16%) |
Sep 09, 2022 | 4.110 | 4.200 | 4.000 | 4.120 | 13,410 | -0.08(-1.90%) |
Sep 08, 2022 | 4.410 | 4.480 | 3.902 | 4.200 | 66,238 | -0.21(-4.76%) |
Sep 07, 2022 | 4.520 | 5.000 | 4.320 | 4.410 | 202,680 | +0.15(+3.52%) |
Sep 06, 2022 | 3.700 | 4.590 | 3.700 | 4.260 | 144,919 | +0.68(+18.99%) |
Sep 02, 2022 | 3.770 | 3.770 | 3.500 | 3.580 | 15,346 | +0.03(+0.85%) |
Sep 01, 2022 | 3.360 | 3.620 | 3.303 | 3.550 | 45,243 | +0.19(+5.65%) |
Aug 31, 2022 | 3.690 | 3.690 | 3.300 | 3.360 | 61,552 | -0.30(-8.20%) |
Aug 30, 2022 | 3.780 | 3.830 | 3.650 | 3.660 | 10,469 | -0.12(-3.17%) |
Aug 29, 2022 | 3.890 | 3.890 | 3.670 | 3.780 | 24,202 | -0.07(-1.82%) |
Aug 26, 2022 | 4.100 | 4.110 | 3.850 | 3.850 | 12,617 | -0.15(-3.75%) |
Aug 25, 2022 | 3.990 | 4.000 | 3.900 | 4.000 | 9,513 | +0.09(+2.30%) |
Aug 24, 2022 | 3.980 | 4.000 | 3.844 | 3.910 | 29,808 | +0.03(+0.77%) |
Aug 23, 2022 | 3.850 | 3.920 | 3.800 | 3.880 | 14,455 | +0.10(+2.65%) |
Aug 22, 2022 | 3.860 | 3.860 | 3.710 | 3.780 | 27,667 | -0.12(-3.08%) |
Aug 19, 2022 | 4.190 | 4.190 | 3.800 | 3.900 | 26,118 | -0.09(-2.26%) |
Aug 18, 2022 | 4.160 | 4.160 | 3.970 | 3.990 | 17,005 | -0.16(-3.86%) |
Aug 17, 2022 | 4.360 | 4.360 | 4.080 | 4.150 | 28,661 | +0.03(+0.73%) |
Aug 16, 2022 | 4.010 | 4.250 | 3.960 | 4.120 | 36,838 | +0.09(+2.23%) |
Aug 15, 2022 | 3.730 | 4.070 | 3.710 | 4.030 | 77,377 | +0.11(+2.81%) |
Aug 12, 2022 | 4.310 | 4.400 | 3.850 | 3.920 | 159,619 | -0.50(-11.31%) |
Aug 11, 2022 | 4.710 | 4.790 | 4.300 | 4.420 | 62,430 | -0.33(-6.95%) |
Aug 10, 2022 | 4.600 | 4.800 | 4.570 | 4.750 | 19,279 | +0.18(+3.94%) |
Aug 09, 2022 | 4.580 | 4.610 | 4.520 | 4.570 | 10,794 | -0.01(-0.22%) |
Aug 08, 2022 | 4.700 | 4.730 | 4.510 | 4.580 | 21,539 | +0.01(+0.22%) |
Aug 05, 2022 | 4.620 | 4.765 | 4.510 | 4.570 | 14,084 | -0.00(-0.08%) |
Aug 04, 2022 | 4.680 | 4.790 | 4.510 | 4.574 | 25,961 | -0.06(-1.22%) |
Aug 03, 2022 | 4.710 | 4.710 | 4.500 | 4.630 | 22,847 | +0.10(+2.21%) |
Aug 02, 2022 | 4.700 | 4.700 | 4.500 | 4.530 | 14,157 | -0.01(-0.22%) |
Aug 01, 2022 | 4.710 | 4.710 | 4.500 | 4.540 | 26,736 | -0.06(-1.30%) |
Jul 29, 2022 | 4.790 | 4.790 | 4.500 | 4.600 | 22,167 | -0.09(-1.92%) |
Jul 28, 2022 | 4.580 | 4.770 | 4.580 | 4.690 | 17,522 | -0.06(-1.26%) |
Jul 27, 2022 | 4.720 | 4.980 | 4.650 | 4.750 | 31,477 | +0.04(+0.85%) |
Jul 26, 2022 | 4.910 | 4.950 | 4.614 | 4.710 | 21,277 | -0.12(-2.48%) |
Jul 25, 2022 | 4.950 | 4.950 | 4.800 | 4.830 | 18,839 | -0.15(-3.01%) |
Jul 22, 2022 | 5.000 | 5.230 | 4.970 | 4.980 | 8,584 | -0.01(-0.20%) |
Jul 21, 2022 | 4.970 | 4.990 | 4.750 | 4.990 | 14,397 | +0.19(+3.96%) |
Jul 20, 2022 | 4.930 | 4.930 | 4.690 | 4.800 | 14,477 | -0.06(-1.23%) |
Jul 19, 2022 | 4.890 | 5.030 | 4.680 | 4.860 | 27,418 | +0.14(+2.97%) |
Jul 18, 2022 | 4.770 | 5.010 | 4.610 | 4.720 | 25,959 | -0.04(-0.84%) |
Jul 15, 2022 | 4.800 | 4.800 | 4.600 | 4.760 | 22,828 | -0.03(-0.63%) |
Jul 14, 2022 | 4.800 | 4.800 | 4.550 | 4.790 | 30,633 | -0.01(-0.21%) |
Jul 13, 2022 | 4.860 | 5.010 | 4.650 | 4.800 | 39,917 | -0.17(-3.42%) |
Jul 12, 2022 | 5.150 | 5.150 | 4.825 | 4.970 | 64,937 | -0.08(-1.58%) |
Jul 11, 2022 | 5.180 | 5.360 | 4.850 | 5.050 | 50,506 | -0.13(-2.51%) |
Jul 08, 2022 | 5.490 | 5.490 | 5.000 | 5.180 | 40,785 | -0.21(-3.90%) |
Jul 07, 2022 | 5.460 | 5.500 | 5.090 | 5.390 | 19,536 | +0.03(+0.56%) |
Jul 06, 2022 | 5.100 | 5.400 | 5.100 | 5.360 | 20,391 | +0.20(+3.88%) |
Jul 05, 2022 | 5.060 | 5.170 | 4.990 | 5.160 | 22,296 | +0.10(+1.98%) |
Jul 01, 2022 | 5.030 | 5.166 | 4.900 | 5.060 | 13,914 | -0.06(-1.17%) |
Jun 30, 2022 | 4.850 | 5.280 | 4.820 | 5.120 | 25,452 | +0.06(+1.19%) |
Jun 29, 2022 | 5.220 | 5.220 | 5.000 | 5.060 | 27,600 | -0.14(-2.69%) |
Jun 28, 2022 | 5.420 | 5.440 | 5.010 | 5.200 | 46,986 | -0.19(-3.53%) |
Jun 27, 2022 | 5.400 | 5.430 | 5.200 | 5.390 | 33,031 | +0.07(+1.32%) |
Jun 24, 2022 | 5.330 | 5.450 | 5.320 | 5.320 | 21,457 | +0.08(+1.53%) |
Jun 23, 2022 | 5.000 | 5.350 | 5.000 | 5.240 | 28,412 | +0.26(+5.22%) |
Jun 22, 2022 | 5.450 | 5.500 | 4.900 | 4.980 | 72,687 | -0.61(-10.91%) |
Jun 21, 2022 | 5.700 | 5.700 | 4.940 | 5.590 | 570,095 | -0.80(-12.52%) |
Jun 17, 2022 | 6.050 | 6.550 | 6.050 | 6.390 | 29,246 | +0.48(+8.12%) |
Jun 16, 2022 | 6.110 | 6.150 | 5.670 | 5.910 | 71,132 | -0.42(-6.64%) |
Jun 15, 2022 | 6.410 | 6.675 | 6.300 | 6.330 | 53,965 | -0.03(-0.47%) |
Jun 14, 2022 | 6.240 | 6.500 | 6.050 | 6.360 | 83,323 | +0.12(+1.92%) |
Jun 13, 2022 | 6.650 | 6.811 | 6.150 | 6.240 | 143,483 | -0.75(-10.73%) |
Jun 10, 2022 | 7.220 | 7.380 | 6.520 | 6.990 | 154,596 | -0.20(-2.78%) |
Jun 09, 2022 | 7.600 | 8.150 | 7.020 | 7.190 | 204,789 | -0.43(-5.64%) |
Jun 08, 2022 | 8.320 | 8.850 | 7.500 | 7.620 | 253,328 | -0.39(-4.87%) |
Jun 07, 2022 | 8.900 | 9.620 | 8.000 | 8.010 | 288,544 | -1.11(-12.17%) |
Jun 06, 2022 | 7.950 | 9.223 | 7.600 | 9.120 | 228,280 | +1.74(+23.58%) |
Jun 03, 2022 | 7.300 | 7.481 | 7.010 | 7.380 | 49,270 | +0.11(+1.51%) |
Jun 02, 2022 | 6.990 | 7.480 | 6.990 | 7.270 | 91,784 | +0.48(+7.07%) |
Jun 01, 2022 | 7.260 | 7.390 | 6.600 | 6.790 | 134,141 | -0.51(-6.99%) |
May 31, 2022 | 7.300 | 7.560 | 7.110 | 7.300 | 116,718 | +0.33(+4.73%) |
May 27, 2022 | 7.460 | 7.700 | 6.207 | 6.970 | 269,463 | -0.18(-2.52%) |
May 26, 2022 | 6.500 | 7.310 | 6.415 | 7.150 | 166,769 | +0.68(+10.51%) |
May 25, 2022 | 5.900 | 6.580 | 5.900 | 6.470 | 191,557 | +0.47(+7.83%) |
May 24, 2022 | 5.700 | 6.450 | 5.590 | 6.000 | 245,809 | +0.41(+7.33%) |
May 23, 2022 | 4.770 | 5.950 | 4.770 | 5.590 | 354,350 | +1.25(+28.80%) |
May 20, 2022 | 4.520 | 4.550 | 4.180 | 4.340 | 42,113 | -0.25(-5.45%) |
May 19, 2022 | 4.500 | 4.704 | 4.500 | 4.590 | 28,378 | +0.09(+2.00%) |
May 18, 2022 | 4.960 | 4.960 | 4.490 | 4.500 | 14,720 | -0.26(-5.46%) |
May 17, 2022 | 5.000 | 5.040 | 4.550 | 4.760 | 25,779 | +0.03(+0.63%) |
May 16, 2022 | 4.810 | 5.190 | 4.610 | 4.730 | 34,939 | -0.09(-1.87%) |
May 13, 2022 | 4.700 | 5.340 | 4.700 | 4.820 | 44,497 | +0.22(+4.78%) |
May 12, 2022 | 4.600 | 4.780 | 4.340 | 4.600 | 20,711 | -0.04(-0.86%) |
May 11, 2022 | 4.520 | 4.740 | 4.364 | 4.640 | 18,565 | +0.09(+1.98%) |
May 10, 2022 | 4.510 | 4.850 | 4.335 | 4.550 | 21,108 | +0.22(+5.20%) |
May 09, 2022 | 4.600 | 4.600 | 4.230 | 4.325 | 26,242 | -0.29(-6.39%) |
May 06, 2022 | 4.340 | 5.060 | 4.110 | 4.620 | 26,762 | +0.20(+4.52%) |
May 05, 2022 | 4.640 | 4.900 | 4.340 | 4.420 | 21,791 | -0.43(-8.87%) |
May 04, 2022 | 5.030 | 5.040 | 4.800 | 4.850 | 21,665 | -0.15(-3.00%) |
May 03, 2022 | 4.950 | 5.250 | 4.940 | 5.000 | 12,807 | +0.03(+0.60%) |