Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.150 | 3.180 | 3.020 | 3.035 | 486,415 | -0.12(-3.96%) |
Apr 27, 2023 | 3.520 | 3.589 | 3.110 | 3.160 | 600,325 | -0.36(-10.23%) |
Apr 26, 2023 | 3.930 | 3.930 | 3.430 | 3.520 | 390,009 | -0.14(-3.83%) |
Apr 25, 2023 | 3.800 | 3.870 | 3.520 | 3.660 | 477,580 | -0.19(-4.94%) |
Apr 24, 2023 | 4.020 | 4.020 | 3.800 | 3.850 | 187,691 | -0.18(-4.47%) |
Apr 21, 2023 | 3.970 | 4.090 | 3.957 | 4.030 | 182,556 | +0.05(+1.26%) |
Apr 20, 2023 | 4.360 | 4.360 | 3.950 | 3.980 | 361,829 | -0.44(-9.95%) |
Apr 19, 2023 | 4.520 | 4.580 | 4.340 | 4.420 | 250,253 | -0.16(-3.49%) |
Apr 18, 2023 | 4.370 | 4.670 | 4.260 | 4.580 | 371,645 | +0.24(+5.53%) |
Apr 17, 2023 | 4.180 | 4.440 | 4.170 | 4.340 | 199,972 | +0.19(+4.58%) |
Apr 14, 2023 | 4.400 | 4.400 | 4.110 | 4.150 | 213,119 | -0.25(-5.68%) |
Apr 13, 2023 | 4.350 | 4.450 | 4.250 | 4.400 | 197,521 | +0.09(+2.09%) |
Apr 12, 2023 | 4.310 | 4.510 | 4.250 | 4.310 | 319,100 | -0.04(-0.92%) |
Apr 11, 2023 | 3.690 | 4.400 | 3.670 | 4.350 | 557,590 | +0.67(+18.21%) |
Apr 10, 2023 | 3.780 | 3.780 | 3.550 | 3.680 | 239,034 | -0.11(-2.90%) |
Apr 06, 2023 | 3.620 | 3.840 | 3.550 | 3.790 | 175,070 | +0.14(+3.84%) |
Apr 05, 2023 | 3.900 | 3.900 | 3.560 | 3.650 | 211,115 | -0.24(-6.17%) |
Apr 04, 2023 | 3.850 | 3.910 | 3.700 | 3.890 | 255,857 | +0.10(+2.64%) |
Apr 03, 2023 | 3.720 | 3.930 | 3.630 | 3.790 | 444,365 | +0.11(+2.99%) |
Mar 31, 2023 | 3.560 | 3.704 | 3.490 | 3.680 | 223,675 | +0.07(+1.94%) |
Mar 30, 2023 | 3.680 | 3.710 | 3.260 | 3.610 | 421,896 | -0.04(-1.10%) |
Mar 29, 2023 | 3.400 | 3.670 | 3.350 | 3.650 | 326,110 | +0.30(+8.96%) |
Mar 28, 2023 | 3.370 | 3.500 | 3.290 | 3.350 | 123,278 | +0.00(+0.00%) |
Mar 27, 2023 | 3.290 | 3.440 | 3.110 | 3.350 | 303,333 | +0.05(+1.52%) |
Mar 24, 2023 | 3.250 | 3.360 | 3.150 | 3.300 | 169,329 | +0.05(+1.54%) |
Mar 23, 2023 | 3.270 | 3.450 | 3.120 | 3.250 | 302,937 | +0.02(+0.62%) |
Mar 22, 2023 | 3.590 | 3.617 | 3.210 | 3.230 | 185,680 | -0.33(-9.27%) |
Mar 21, 2023 | 3.390 | 3.600 | 3.293 | 3.560 | 199,263 | +0.28(+8.54%) |
Mar 20, 2023 | 3.480 | 3.510 | 3.110 | 3.280 | 376,282 | -0.22(-6.29%) |
Mar 17, 2023 | 3.640 | 3.640 | 3.370 | 3.500 | 288,421 | -0.20(-5.41%) |
Mar 16, 2023 | 3.570 | 3.770 | 3.530 | 3.700 | 205,574 | +0.08(+2.21%) |
Mar 15, 2023 | 3.560 | 3.700 | 3.470 | 3.620 | 195,267 | +0.03(+0.84%) |
Mar 14, 2023 | 3.730 | 3.807 | 3.570 | 3.590 | 195,390 | -0.11(-2.97%) |
Mar 13, 2023 | 3.260 | 3.700 | 3.235 | 3.700 | 412,084 | +0.28(+8.19%) |
Mar 10, 2023 | 3.770 | 3.770 | 3.360 | 3.420 | 626,556 | -0.41(-10.70%) |
Mar 09, 2023 | 3.950 | 3.970 | 3.740 | 3.830 | 300,766 | -0.08(-2.05%) |
Mar 08, 2023 | 3.880 | 4.010 | 3.760 | 3.910 | 260,748 | -0.02(-0.51%) |
Mar 07, 2023 | 4.080 | 4.280 | 3.855 | 3.930 | 649,168 | -0.15(-3.68%) |
Mar 06, 2023 | 4.410 | 4.630 | 4.000 | 4.080 | 554,515 | -0.38(-8.52%) |
Mar 03, 2023 | 3.700 | 4.770 | 3.660 | 4.460 | 935,355 | +0.66(+17.37%) |
Mar 02, 2023 | 4.150 | 4.150 | 3.740 | 3.800 | 578,924 | -0.32(-7.77%) |
Mar 01, 2023 | 3.950 | 4.147 | 3.860 | 4.120 | 299,145 | +0.23(+5.91%) |
Feb 28, 2023 | 3.750 | 4.020 | 3.750 | 3.890 | 349,051 | +0.19(+5.14%) |
Feb 27, 2023 | 4.010 | 4.010 | 3.690 | 3.700 | 459,770 | -0.16(-4.15%) |
Feb 24, 2023 | 3.800 | 3.920 | 3.720 | 3.860 | 444,490 | +0.01(+0.26%) |
Feb 23, 2023 | 4.250 | 4.260 | 3.850 | 3.850 | 436,510 | -0.31(-7.45%) |
Feb 22, 2023 | 4.070 | 4.240 | 3.870 | 4.160 | 410,791 | +0.17(+4.26%) |
Feb 21, 2023 | 4.760 | 4.812 | 3.950 | 3.990 | 1,032,421 | -0.87(-17.90%) |
Feb 17, 2023 | 4.990 | 5.132 | 4.810 | 4.860 | 410,856 | -0.19(-3.76%) |
Feb 16, 2023 | 5.210 | 5.590 | 4.920 | 5.050 | 851,199 | -0.22(-4.17%) |
Feb 15, 2023 | 5.230 | 5.670 | 5.120 | 5.270 | 505,401 | -0.01(-0.19%) |
Feb 14, 2023 | 5.700 | 5.780 | 5.260 | 5.280 | 497,865 | -0.52(-8.97%) |
Feb 13, 2023 | 5.480 | 6.000 | 5.269 | 5.800 | 523,179 | +0.28(+5.07%) |
Feb 10, 2023 | 5.830 | 5.880 | 5.070 | 5.520 | 624,508 | -0.32(-5.48%) |
Feb 09, 2023 | 5.620 | 5.952 | 5.330 | 5.840 | 1,195,086 | +0.89(+17.98%) |
Feb 08, 2023 | 5.100 | 5.300 | 4.890 | 4.950 | 305,061 | -0.21(-4.07%) |
Feb 07, 2023 | 5.180 | 5.355 | 5.000 | 5.160 | 384,984 | -0.06(-1.15%) |
Feb 06, 2023 | 5.570 | 5.580 | 5.090 | 5.220 | 474,779 | -0.35(-6.28%) |
Feb 03, 2023 | 5.310 | 5.780 | 5.282 | 5.570 | 368,757 | +0.05(+0.91%) |
Feb 02, 2023 | 5.700 | 5.890 | 5.350 | 5.520 | 527,139 | +0.00(+0.00%) |
Feb 01, 2023 | 5.410 | 5.640 | 5.020 | 5.520 | 761,036 | +0.12(+2.22%) |
Jan 31, 2023 | 5.460 | 5.530 | 5.021 | 5.400 | 737,496 | -0.09(-1.64%) |
Jan 30, 2023 | 6.030 | 6.160 | 5.370 | 5.490 | 774,143 | -0.71(-11.45%) |
Jan 27, 2023 | 5.910 | 6.270 | 5.840 | 6.200 | 760,334 | +0.17(+2.82%) |
Jan 26, 2023 | 6.380 | 6.430 | 5.710 | 6.030 | 824,296 | +0.00(+0.00%) |
Jan 25, 2023 | 5.350 | 6.100 | 5.060 | 6.030 | 820,124 | +0.53(+9.64%) |
Jan 24, 2023 | 5.550 | 6.440 | 5.269 | 5.500 | 1,416,453 | -0.09(-1.61%) |
Jan 23, 2023 | 4.600 | 5.620 | 4.560 | 5.590 | 1,503,873 | +1.07(+23.67%) |
Jan 20, 2023 | 4.290 | 4.590 | 4.010 | 4.520 | 723,467 | +0.18(+4.15%) |
Jan 19, 2023 | 4.000 | 4.570 | 3.780 | 4.340 | 1,243,941 | +0.36(+9.05%) |
Jan 18, 2023 | 5.600 | 5.600 | 3.870 | 3.980 | 2,041,525 | -1.36(-25.47%) |
Jan 17, 2023 | 5.070 | 5.910 | 4.800 | 5.340 | 2,218,216 | +0.54(+11.25%) |
Jan 13, 2023 | 4.510 | 5.000 | 3.965 | 4.800 | 2,204,302 | +0.49(+11.37%) |
Jan 12, 2023 | 3.100 | 4.390 | 3.027 | 4.310 | 2,030,627 | +1.17(+37.26%) |
Jan 11, 2023 | 3.260 | 3.450 | 2.900 | 3.140 | 1,611,008 | -0.07(-2.18%) |
Jan 10, 2023 | 2.260 | 3.220 | 2.260 | 3.210 | 4,184,485 | +1.03(+47.25%) |
Jan 09, 2023 | 2.160 | 2.280 | 2.140 | 2.180 | 432,151 | +0.05(+2.35%) |
Jan 06, 2023 | 2.220 | 2.220 | 1.960 | 2.130 | 603,826 | -0.03(-1.39%) |
Jan 05, 2023 | 2.010 | 2.240 | 1.960 | 2.160 | 991,875 | +0.17(+8.54%) |
Jan 04, 2023 | 1.840 | 2.050 | 1.820 | 1.990 | 409,849 | +0.17(+9.34%) |
Jan 03, 2023 | 1.830 | 1.990 | 1.810 | 1.820 | 653,172 | +0.05(+2.82%) |
Dec 30, 2022 | 1.720 | 1.770 | 1.640 | 1.770 | 669,593 | +0.01(+0.57%) |
Dec 29, 2022 | 1.700 | 1.820 | 1.670 | 1.760 | 471,018 | +0.08(+4.76%) |
Dec 28, 2022 | 1.630 | 1.710 | 1.600 | 1.680 | 397,209 | +0.05(+3.07%) |
Dec 27, 2022 | 1.730 | 1.738 | 1.550 | 1.630 | 590,986 | -0.11(-6.32%) |
Dec 23, 2022 | 1.790 | 1.800 | 1.690 | 1.740 | 365,379 | -0.06(-3.33%) |
Dec 22, 2022 | 1.790 | 1.830 | 1.660 | 1.800 | 598,605 | -0.02(-1.10%) |
Dec 21, 2022 | 1.850 | 1.920 | 1.781 | 1.820 | 477,790 | -0.02(-1.09%) |
Dec 20, 2022 | 1.880 | 1.930 | 1.820 | 1.840 | 359,888 | -0.06(-3.16%) |
Dec 19, 2022 | 2.060 | 2.060 | 1.858 | 1.900 | 435,604 | -0.15(-7.32%) |
Dec 16, 2022 | 2.090 | 2.165 | 2.044 | 2.050 | 254,014 | -0.07(-3.30%) |
Dec 15, 2022 | 2.170 | 2.220 | 2.060 | 2.120 | 375,295 | -0.11(-4.93%) |
Dec 14, 2022 | 2.240 | 2.310 | 2.180 | 2.230 | 257,243 | +0.04(+1.83%) |
Dec 13, 2022 | 2.330 | 2.360 | 2.160 | 2.190 | 355,315 | +0.00(+0.00%) |
Dec 12, 2022 | 2.220 | 2.340 | 2.150 | 2.190 | 370,279 | -0.02(-0.90%) |
Dec 09, 2022 | 2.260 | 2.360 | 2.200 | 2.210 | 299,722 | -0.14(-5.96%) |
Dec 08, 2022 | 2.320 | 2.360 | 2.215 | 2.350 | 386,968 | +0.11(+4.91%) |
Dec 07, 2022 | 2.300 | 2.310 | 2.211 | 2.240 | 185,909 | -0.06(-2.61%) |
Dec 06, 2022 | 2.440 | 2.460 | 2.200 | 2.300 | 436,063 | -0.16(-6.50%) |
Dec 05, 2022 | 2.690 | 2.710 | 2.370 | 2.460 | 462,046 | -0.23(-8.55%) |
Dec 02, 2022 | 2.600 | 2.720 | 2.570 | 2.690 | 346,885 | +0.01(+0.37%) |
Dec 01, 2022 | 2.600 | 2.760 | 2.550 | 2.680 | 441,179 | +0.13(+5.10%) |
Nov 30, 2022 | 2.730 | 2.730 | 2.400 | 2.550 | 856,187 | -0.13(-4.85%) |
Nov 29, 2022 | 2.650 | 2.730 | 2.570 | 2.680 | 353,112 | +0.07(+2.68%) |
Nov 28, 2022 | 2.410 | 2.630 | 2.381 | 2.610 | 429,470 | +0.20(+8.30%) |
Nov 25, 2022 | 2.350 | 2.425 | 2.310 | 2.410 | 218,523 | +0.02(+0.84%) |
Nov 23, 2022 | 2.340 | 2.420 | 2.303 | 2.390 | 371,659 | +0.07(+3.02%) |
Nov 22, 2022 | 2.250 | 2.380 | 2.170 | 2.320 | 699,934 | +0.07(+3.11%) |
Nov 21, 2022 | 2.340 | 2.388 | 2.230 | 2.250 | 352,652 | -0.07(-3.02%) |
Nov 18, 2022 | 2.490 | 2.500 | 2.240 | 2.320 | 548,076 | -0.08(-3.33%) |
Nov 17, 2022 | 2.490 | 2.490 | 2.290 | 2.400 | 391,198 | -0.10(-4.00%) |
Nov 16, 2022 | 2.450 | 2.590 | 2.380 | 2.500 | 616,665 | +0.00(+0.00%) |
Nov 15, 2022 | 2.560 | 2.660 | 2.470 | 2.500 | 486,996 | +0.00(+0.00%) |
Nov 14, 2022 | 2.850 | 2.850 | 2.400 | 2.500 | 782,622 | -0.28(-10.07%) |
Nov 11, 2022 | 2.200 | 2.960 | 2.190 | 2.780 | 1,380,355 | +0.58(+26.36%) |
Nov 10, 2022 | 2.280 | 2.450 | 2.150 | 2.200 | 1,031,370 | +0.08(+3.77%) |
Nov 09, 2022 | 1.850 | 2.190 | 1.830 | 2.120 | 1,058,951 | +0.19(+9.84%) |
Nov 08, 2022 | 1.840 | 2.038 | 1.757 | 1.930 | 1,074,480 | +0.08(+4.32%) |
Nov 07, 2022 | 1.750 | 2.002 | 1.730 | 1.850 | 2,259,822 | +0.19(+11.45%) |
Nov 04, 2022 | 2.740 | 2.800 | 1.660 | 1.660 | 3,157,681 | -1.34(-44.67%) |
Nov 03, 2022 | 3.040 | 3.220 | 3.000 | 3.000 | 211,623 | -0.06(-1.96%) |
Nov 02, 2022 | 3.220 | 3.060 | 3.060 | 232,090 | -0.17(-5.26%) | |
Nov 01, 2022 | 3.360 | 3.410 | 3.220 | 3.230 | 213,039 | +0.01(+0.31%) |
Oct 31, 2022 | 3.310 | 3.406 | 3.210 | 3.220 | 149,631 | -0.09(-2.72%) |
Oct 28, 2022 | 3.250 | 3.340 | 3.040 | 3.310 | 256,289 | +0.15(+4.75%) |
Oct 27, 2022 | 3.330 | 3.420 | 3.150 | 3.160 | 284,352 | -0.12(-3.66%) |
Oct 26, 2022 | 3.240 | 3.571 | 3.230 | 3.280 | 430,105 | +0.07(+2.18%) |
Oct 25, 2022 | 3.050 | 3.260 | 2.983 | 3.210 | 372,601 | +0.16(+5.25%) |
Oct 24, 2022 | 3.190 | 3.190 | 2.820 | 3.050 | 631,291 | -0.09(-2.87%) |
Oct 21, 2022 | 3.170 | 3.190 | 3.030 | 3.140 | 250,901 | -0.04(-1.26%) |
Oct 20, 2022 | 3.170 | 3.370 | 3.120 | 3.180 | 405,164 | +0.04(+1.27%) |
Oct 19, 2022 | 3.400 | 3.400 | 3.120 | 3.140 | 352,228 | -0.26(-7.65%) |
Oct 18, 2022 | 3.550 | 3.980 | 3.370 | 3.400 | 517,828 | -0.05(-1.45%) |
Oct 17, 2022 | 3.450 | 3.490 | 3.320 | 3.450 | 469,292 | +0.08(+2.37%) |
Oct 14, 2022 | 3.440 | 3.500 | 3.320 | 3.370 | 317,993 | -0.04(-1.17%) |
Oct 13, 2022 | 3.360 | 3.610 | 3.290 | 3.410 | 300,115 | -0.07(-2.01%) |
Oct 12, 2022 | 3.450 | 3.529 | 3.310 | 3.480 | 384,950 | +0.01(+0.29%) |
Oct 11, 2022 | 3.540 | 3.660 | 3.390 | 3.470 | 294,586 | -0.09(-2.53%) |
Oct 10, 2022 | 3.570 | 3.735 | 3.400 | 3.560 | 414,671 | -0.01(-0.28%) |
Oct 07, 2022 | 3.840 | 3.840 | 3.540 | 3.570 | 561,960 | -0.28(-7.27%) |
Oct 06, 2022 | 3.950 | 4.060 | 3.730 | 3.850 | 590,005 | -0.15(-3.75%) |
Oct 05, 2022 | 4.240 | 4.240 | 3.870 | 4.000 | 398,203 | -0.29(-6.76%) |
Oct 04, 2022 | 4.280 | 4.440 | 4.210 | 4.290 | 474,740 | +0.16(+3.87%) |
Oct 03, 2022 | 4.030 | 4.170 | 3.940 | 4.130 | 275,975 | +0.17(+4.29%) |
Sep 30, 2022 | 3.970 | 4.180 | 3.950 | 3.960 | 222,907 | -0.02(-0.50%) |
Sep 29, 2022 | 3.980 | 4.085 | 3.902 | 3.980 | 383,703 | -0.04(-1.00%) |
Sep 28, 2022 | 3.940 | 4.100 | 3.940 | 4.020 | 434,712 | +0.16(+4.15%) |
Sep 27, 2022 | 4.130 | 4.250 | 3.840 | 3.860 | 414,592 | -0.19(-4.69%) |
Sep 26, 2022 | 4.020 | 4.260 | 3.960 | 4.050 | 463,336 | -0.02(-0.49%) |
Sep 23, 2022 | 4.130 | 4.200 | 3.920 | 4.070 | 720,886 | -0.17(-4.01%) |
Sep 22, 2022 | 4.420 | 4.420 | 4.120 | 4.240 | 454,101 | -0.21(-4.72%) |
Sep 21, 2022 | 4.660 | 4.675 | 4.400 | 4.450 | 360,024 | -0.21(-4.51%) |
Sep 20, 2022 | 4.950 | 4.990 | 4.605 | 4.660 | 518,512 | -0.46(-8.98%) |
Sep 19, 2022 | 5.000 | 5.210 | 4.895 | 5.120 | 294,552 | +0.09(+1.79%) |
Sep 16, 2022 | 5.480 | 5.550 | 4.980 | 5.030 | 653,505 | -0.51(-9.21%) |
Sep 15, 2022 | 5.400 | 5.750 | 5.371 | 5.540 | 277,033 | +0.06(+1.09%) |
Sep 14, 2022 | 5.740 | 5.740 | 5.260 | 5.480 | 526,581 | -0.28(-4.86%) |
Sep 13, 2022 | 6.010 | 6.070 | 5.680 | 5.760 | 440,908 | -0.55(-8.72%) |
Sep 12, 2022 | 5.990 | 6.400 | 5.990 | 6.310 | 427,418 | +0.34(+5.70%) |
Sep 09, 2022 | 6.100 | 6.220 | 5.910 | 5.970 | 473,331 | -0.09(-1.49%) |
Sep 08, 2022 | 5.650 | 6.100 | 5.650 | 6.060 | 346,185 | +0.30(+5.21%) |
Sep 07, 2022 | 5.390 | 5.830 | 5.390 | 5.760 | 294,036 | +0.33(+6.08%) |
Sep 06, 2022 | 5.430 | 5.640 | 5.230 | 5.430 | 242,592 | +0.04(+0.74%) |
Sep 02, 2022 | 5.690 | 5.690 | 5.310 | 5.390 | 311,950 | -0.24(-4.26%) |
Sep 01, 2022 | 5.470 | 5.670 | 5.280 | 5.630 | 280,963 | +0.07(+1.26%) |
Aug 31, 2022 | 5.340 | 5.610 | 5.340 | 5.560 | 261,216 | +0.25(+4.71%) |
Aug 30, 2022 | 5.470 | 5.543 | 5.140 | 5.310 | 443,471 | -0.11(-2.03%) |
Aug 29, 2022 | 5.700 | 5.850 | 5.340 | 5.420 | 482,164 | -0.40(-6.87%) |
Aug 26, 2022 | 6.100 | 6.130 | 5.690 | 5.820 | 231,285 | -0.34(-5.52%) |
Aug 25, 2022 | 5.880 | 6.160 | 5.792 | 6.160 | 282,851 | +0.37(+6.39%) |
Aug 24, 2022 | 5.480 | 5.910 | 5.410 | 5.790 | 273,200 | +0.33(+6.04%) |
Aug 23, 2022 | 5.590 | 5.750 | 5.420 | 5.460 | 299,225 | -0.10(-1.80%) |
Aug 22, 2022 | 5.550 | 5.690 | 5.460 | 5.560 | 356,922 | -0.15(-2.63%) |
Aug 19, 2022 | 5.800 | 5.840 | 5.561 | 5.710 | 388,221 | -0.24(-4.03%) |
Aug 18, 2022 | 6.050 | 6.160 | 5.660 | 5.950 | 435,523 | -0.06(-1.00%) |
Aug 17, 2022 | 6.630 | 6.720 | 5.990 | 6.010 | 627,266 | -0.80(-11.75%) |
Aug 16, 2022 | 7.120 | 7.190 | 6.634 | 6.810 | 461,909 | -0.35(-4.89%) |
Aug 15, 2022 | 6.780 | 7.220 | 6.500 | 7.160 | 795,641 | +0.36(+5.29%) |
Aug 12, 2022 | 6.420 | 6.820 | 6.380 | 6.800 | 772,561 | +0.53(+8.45%) |
Aug 11, 2022 | 5.860 | 6.580 | 5.830 | 6.270 | 1,007,645 | +0.56(+9.81%) |
Aug 10, 2022 | 5.690 | 5.850 | 5.280 | 5.710 | 1,456,868 | +0.15(+2.70%) |
Aug 09, 2022 | 6.620 | 6.850 | 5.510 | 5.560 | 2,319,851 | -2.87(-34.05%) |
Aug 08, 2022 | 8.700 | 8.825 | 8.400 | 8.430 | 620,602 | -0.02(-0.24%) |
Aug 05, 2022 | 8.470 | 8.700 | 8.260 | 8.450 | 420,743 | -0.23(-2.65%) |
Aug 04, 2022 | 8.640 | 8.920 | 8.560 | 8.680 | 451,227 | +0.18(+2.12%) |
Aug 03, 2022 | 8.500 | 8.930 | 8.490 | 8.500 | 678,702 | +0.14(+1.67%) |
Aug 02, 2022 | 8.110 | 8.470 | 7.790 | 8.360 | 958,729 | +0.21(+2.58%) |
Aug 01, 2022 | 8.150 | 8.320 | 8.010 | 8.150 | 1,243,404 | -0.05(-0.61%) |
Jul 29, 2022 | 8.150 | 8.350 | 7.990 | 8.200 | 751,107 | +0.05(+0.61%) |
Jul 28, 2022 | 8.050 | 8.250 | 7.650 | 8.150 | 844,369 | +0.14(+1.75%) |
Jul 27, 2022 | 7.660 | 8.040 | 7.480 | 8.010 | 719,964 | +0.45(+5.95%) |
Jul 26, 2022 | 7.530 | 7.920 | 7.200 | 7.560 | 747,299 | -0.04(-0.53%) |
Jul 25, 2022 | 7.470 | 7.670 | 7.200 | 7.600 | 820,693 | +0.36(+4.97%) |
Jul 22, 2022 | 7.540 | 7.720 | 7.090 | 7.240 | 629,380 | -0.24(-3.21%) |
Jul 21, 2022 | 7.760 | 7.880 | 7.270 | 7.480 | 817,245 | -0.25(-3.23%) |
Jul 20, 2022 | 7.930 | 8.100 | 7.625 | 7.730 | 1,520,273 | +0.12(+1.58%) |
Jul 19, 2022 | 6.670 | 8.110 | 6.620 | 7.610 | 3,028,379 | +1.29(+20.41%) |
Jul 18, 2022 | 6.560 | 6.920 | 6.260 | 6.320 | 407,008 | +0.01(+0.16%) |
Jul 15, 2022 | 6.430 | 6.540 | 6.020 | 6.310 | 215,176 | -0.05(-0.79%) |
Jul 14, 2022 | 6.550 | 6.739 | 6.280 | 6.360 | 612,033 | -0.29(-4.36%) |
Jul 13, 2022 | 5.760 | 6.760 | 5.700 | 6.650 | 441,325 | +0.67(+11.20%) |
Jul 12, 2022 | 5.880 | 6.000 | 5.670 | 5.980 | 228,219 | +0.13(+2.22%) |
Jul 11, 2022 | 6.360 | 6.530 | 5.800 | 5.850 | 225,250 | -0.52(-8.16%) |
Jul 08, 2022 | 6.370 | 6.690 | 6.220 | 6.370 | 447,388 | +0.05(+0.79%) |
Jul 07, 2022 | 6.010 | 6.500 | 5.970 | 6.320 | 401,913 | +0.36(+6.04%) |
Jul 06, 2022 | 6.010 | 6.390 | 5.861 | 5.960 | 496,774 | +0.00(+0.00%) |
Jul 05, 2022 | 5.410 | 6.023 | 5.280 | 5.960 | 436,968 | +0.44(+7.97%) |
Jul 01, 2022 | 5.580 | 5.960 | 5.420 | 5.520 | 379,691 | -0.02(-0.36%) |
Jun 30, 2022 | 5.440 | 5.710 | 5.380 | 5.540 | 410,865 | -0.07(-1.25%) |
Jun 29, 2022 | 5.420 | 5.610 | 5.280 | 5.610 | 530,543 | +0.09(+1.63%) |
Jun 28, 2022 | 6.000 | 6.040 | 5.450 | 5.520 | 481,498 | -0.43(-7.23%) |
Jun 27, 2022 | 6.500 | 6.500 | 5.820 | 5.950 | 608,014 | -0.55(-8.46%) |
Jun 24, 2022 | 6.330 | 6.550 | 6.121 | 6.500 | 3,304,133 | +0.27(+4.33%) |
Jun 23, 2022 | 5.690 | 6.290 | 5.590 | 6.230 | 728,556 | +0.58(+10.27%) |
Jun 22, 2022 | 4.940 | 5.875 | 4.940 | 5.650 | 825,689 | +0.56(+11.00%) |
Jun 21, 2022 | 4.970 | 5.245 | 4.770 | 5.090 | 1,077,204 | +0.29(+6.04%) |
Jun 17, 2022 | 4.440 | 4.890 | 4.440 | 4.800 | 4,977,915 | +0.41(+9.34%) |
Jun 16, 2022 | 4.490 | 4.680 | 4.180 | 4.390 | 1,330,218 | -0.35(-7.38%) |
Jun 15, 2022 | 4.690 | 4.800 | 4.470 | 4.740 | 1,052,951 | +0.16(+3.49%) |
Jun 14, 2022 | 4.790 | 4.890 | 4.480 | 4.580 | 922,520 | -0.15(-3.17%) |
Jun 13, 2022 | 4.810 | 4.870 | 4.530 | 4.730 | 1,704,588 | -0.44(-8.51%) |
Jun 10, 2022 | 5.890 | 5.920 | 5.140 | 5.170 | 1,398,985 | -0.79(-13.26%) |
Jun 09, 2022 | 6.460 | 6.460 | 5.950 | 5.960 | 695,480 | -0.66(-9.97%) |
Jun 08, 2022 | 6.260 | 6.770 | 6.250 | 6.620 | 534,440 | +0.26(+4.09%) |
Jun 07, 2022 | 5.880 | 6.360 | 5.880 | 6.360 | 847,704 | +0.40(+6.71%) |
Jun 06, 2022 | 6.480 | 6.700 | 5.920 | 5.960 | 1,094,786 | -0.39(-6.14%) |
Jun 03, 2022 | 6.650 | 6.750 | 6.070 | 6.350 | 874,149 | -0.38(-5.65%) |
Jun 02, 2022 | 6.180 | 6.760 | 6.120 | 6.730 | 799,544 | +0.53(+8.55%) |
Jun 01, 2022 | 6.740 | 6.907 | 6.150 | 6.200 | 598,036 | -0.44(-6.63%) |
May 31, 2022 | 7.090 | 7.228 | 6.360 | 6.640 | 979,872 | -0.50(-7.00%) |
May 27, 2022 | 6.580 | 7.230 | 6.431 | 7.140 | 610,567 | +0.60(+9.17%) |
May 26, 2022 | 6.400 | 6.849 | 6.225 | 6.540 | 713,498 | +0.12(+1.87%) |
May 25, 2022 | 5.960 | 6.450 | 5.960 | 6.420 | 589,161 | +0.40(+6.64%) |
May 24, 2022 | 6.150 | 6.210 | 5.680 | 6.020 | 886,240 | -0.21(-3.37%) |
May 23, 2022 | 6.840 | 6.840 | 6.120 | 6.230 | 761,745 | -0.47(-7.01%) |
May 20, 2022 | 7.040 | 7.040 | 6.360 | 6.700 | 743,580 | -0.09(-1.33%) |
May 19, 2022 | 6.710 | 7.080 | 6.670 | 6.790 | 836,784 | +0.13(+1.95%) |
May 18, 2022 | 7.030 | 7.102 | 6.520 | 6.660 | 1,109,928 | -0.64(-8.77%) |
May 17, 2022 | 7.560 | 7.800 | 7.110 | 7.300 | 603,833 | -0.07(-0.95%) |
May 16, 2022 | 7.750 | 8.090 | 7.330 | 7.370 | 624,619 | -0.47(-5.99%) |
May 13, 2022 | 7.520 | 8.050 | 7.460 | 7.840 | 916,523 | +0.58(+7.99%) |
May 12, 2022 | 6.470 | 7.370 | 6.390 | 7.260 | 1,493,170 | +0.76(+11.69%) |
May 11, 2022 | 6.910 | 7.280 | 6.390 | 6.500 | 1,364,615 | -0.53(-7.54%) |
May 10, 2022 | 7.190 | 7.325 | 6.500 | 7.030 | 1,394,022 | +0.29(+4.30%) |
May 09, 2022 | 7.570 | 7.650 | 6.665 | 6.740 | 1,489,726 | -0.97(-12.58%) |
May 06, 2022 | 7.990 | 8.000 | 7.410 | 7.710 | 1,462,047 | -0.37(-4.58%) |
May 05, 2022 | 9.210 | 9.210 | 7.820 | 8.080 | 1,001,608 | -1.22(-13.12%) |
May 04, 2022 | 9.270 | 9.380 | 7.797 | 9.300 | 1,835,914 | -0.17(-1.80%) |
May 03, 2022 | 9.500 | 9.732 | 8.990 | 9.470 | 1,275,412 | -0.02(-0.21%) |