Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.350 | 5.490 | 5.270 | 5.305 | 128,309 | -0.12(-2.30%) |
Apr 27, 2023 | 5.390 | 5.545 | 5.210 | 5.430 | 110,945 | +0.08(+1.50%) |
Apr 26, 2023 | 5.530 | 5.632 | 5.300 | 5.350 | 202,206 | -0.11(-2.01%) |
Apr 25, 2023 | 5.680 | 5.840 | 5.450 | 5.460 | 639,931 | -0.23(-4.04%) |
Apr 24, 2023 | 5.650 | 5.720 | 5.440 | 5.690 | 275,649 | +0.08(+1.43%) |
Apr 21, 2023 | 5.340 | 5.630 | 5.300 | 5.610 | 589,423 | +0.35(+6.65%) |
Apr 20, 2023 | 5.160 | 5.290 | 5.060 | 5.260 | 224,247 | +0.07(+1.35%) |
Apr 19, 2023 | 5.140 | 5.330 | 5.110 | 5.190 | 371,541 | +0.04(+0.78%) |
Apr 18, 2023 | 4.800 | 5.189 | 4.670 | 5.150 | 486,058 | +0.38(+7.97%) |
Apr 17, 2023 | 4.900 | 5.030 | 4.690 | 4.770 | 326,328 | -0.07(-1.45%) |
Apr 14, 2023 | 4.780 | 4.910 | 4.700 | 4.840 | 287,359 | +0.06(+1.26%) |
Apr 13, 2023 | 4.830 | 5.000 | 4.760 | 4.780 | 295,710 | -0.03(-0.62%) |
Apr 12, 2023 | 4.750 | 4.912 | 4.700 | 4.810 | 232,995 | +0.08(+1.69%) |
Apr 11, 2023 | 4.440 | 4.819 | 4.350 | 4.730 | 291,320 | +0.28(+6.17%) |
Apr 10, 2023 | 4.220 | 4.530 | 4.180 | 4.455 | 363,254 | +0.24(+5.57%) |
Apr 06, 2023 | 3.980 | 4.230 | 3.920 | 4.220 | 295,635 | +0.20(+4.98%) |
Apr 05, 2023 | 3.980 | 4.380 | 3.890 | 4.020 | 161,138 | +0.05(+1.26%) |
Apr 04, 2023 | 4.030 | 4.250 | 3.795 | 3.970 | 264,058 | +0.02(+0.51%) |
Apr 03, 2023 | 3.830 | 3.970 | 3.750 | 3.950 | 221,925 | +0.10(+2.60%) |
Mar 31, 2023 | 3.850 | 3.930 | 3.810 | 3.850 | 182,627 | +0.00(+0.00%) |
Mar 30, 2023 | 4.080 | 4.080 | 3.750 | 3.850 | 300,993 | -0.13(-3.27%) |
Mar 29, 2023 | 3.980 | 4.090 | 3.900 | 3.980 | 491,785 | +0.11(+2.84%) |
Mar 28, 2023 | 3.950 | 4.080 | 3.780 | 3.870 | 2,028,109 | -0.01(-0.26%) |
Mar 27, 2023 | 3.880 | 4.000 | 3.850 | 3.880 | 199,039 | +0.05(+1.31%) |
Mar 24, 2023 | 3.700 | 3.900 | 3.650 | 3.830 | 320,116 | +0.09(+2.41%) |
Mar 23, 2023 | 3.790 | 3.910 | 3.640 | 3.740 | 265,937 | -0.03(-0.80%) |
Mar 22, 2023 | 4.000 | 4.000 | 3.740 | 3.770 | 348,288 | -0.22(-5.51%) |
Mar 21, 2023 | 4.140 | 4.250 | 3.975 | 3.990 | 867,240 | -0.10(-2.56%) |
Mar 20, 2023 | 4.070 | 4.170 | 4.020 | 4.095 | 236,123 | +0.02(+0.61%) |
Mar 17, 2023 | 4.140 | 4.160 | 4.000 | 4.070 | 358,222 | -0.08(-1.93%) |
Mar 16, 2023 | 4.140 | 4.215 | 4.000 | 4.150 | 417,261 | -0.05(-1.19%) |
Mar 15, 2023 | 4.380 | 4.440 | 4.180 | 4.200 | 192,561 | -0.29(-6.46%) |
Mar 14, 2023 | 4.470 | 4.880 | 4.330 | 4.490 | 272,269 | +0.05(+1.13%) |
Mar 13, 2023 | 4.480 | 4.600 | 4.370 | 4.440 | 297,426 | +0.09(+2.07%) |
Mar 10, 2023 | 4.740 | 4.740 | 4.300 | 4.350 | 293,018 | -0.38(-8.03%) |
Mar 09, 2023 | 4.980 | 5.175 | 4.560 | 4.730 | 502,168 | -0.27(-5.40%) |
Mar 08, 2023 | 4.980 | 5.250 | 4.910 | 5.000 | 365,932 | +0.09(+1.83%) |
Mar 07, 2023 | 4.500 | 5.035 | 4.380 | 4.910 | 2,691,504 | +0.50(+11.34%) |
Mar 06, 2023 | 4.690 | 4.740 | 4.360 | 4.410 | 522,177 | -0.32(-6.77%) |
Mar 03, 2023 | 5.050 | 5.080 | 4.675 | 4.730 | 1,681,371 | -0.32(-6.34%) |
Mar 02, 2023 | 5.030 | 5.150 | 4.720 | 5.050 | 353,269 | -0.06(-1.17%) |
Mar 01, 2023 | 5.270 | 5.390 | 5.095 | 5.110 | 590,960 | -0.22(-4.13%) |
Feb 28, 2023 | 5.400 | 5.470 | 5.320 | 5.330 | 376,591 | -0.07(-1.30%) |
Feb 27, 2023 | 5.440 | 5.440 | 5.100 | 5.400 | 494,026 | +0.01(+0.19%) |
Feb 24, 2023 | 5.270 | 5.418 | 5.240 | 5.390 | 420,534 | -0.02(-0.28%) |
Feb 23, 2023 | 5.510 | 5.520 | 5.200 | 5.405 | 294,459 | -0.08(-1.55%) |
Feb 22, 2023 | 5.620 | 5.846 | 5.350 | 5.490 | 1,626,971 | -0.25(-4.36%) |
Feb 21, 2023 | 5.900 | 5.935 | 5.650 | 5.740 | 495,758 | -0.21(-3.53%) |
Feb 17, 2023 | 5.870 | 6.010 | 5.820 | 5.950 | 391,676 | +0.01(+0.17%) |
Feb 16, 2023 | 5.890 | 6.110 | 5.862 | 5.940 | 596,962 | +0.04(+0.68%) |
Feb 15, 2023 | 5.970 | 5.980 | 5.760 | 5.900 | 942,548 | +0.03(+0.51%) |
Feb 14, 2023 | 6.310 | 6.470 | 5.800 | 5.870 | 2,075,536 | -0.46(-7.27%) |
Feb 13, 2023 | 6.700 | 6.940 | 6.130 | 6.330 | 156,201 | -0.34(-5.10%) |
Feb 10, 2023 | 6.830 | 6.890 | 6.630 | 6.670 | 2,836,790 | -0.13(-1.91%) |
Feb 09, 2023 | 6.420 | 6.900 | 6.420 | 6.800 | 1,240,243 | +0.34(+5.26%) |
Feb 08, 2023 | 7.050 | 7.050 | 6.400 | 6.460 | 75,782 | -0.64(-9.01%) |
Feb 07, 2023 | 7.090 | 7.235 | 7.000 | 7.100 | 45,318 | +0.01(+0.14%) |
Feb 06, 2023 | 7.140 | 7.490 | 6.980 | 7.090 | 92,507 | -0.01(-0.14%) |
Feb 03, 2023 | 7.010 | 7.420 | 7.010 | 7.100 | 125,354 | +0.04(+0.57%) |
Feb 02, 2023 | 7.240 | 7.260 | 6.960 | 7.060 | 221,085 | -0.14(-1.94%) |
Feb 01, 2023 | 7.210 | 7.433 | 7.080 | 7.200 | 123,760 | +0.06(+0.84%) |
Jan 31, 2023 | 7.150 | 7.260 | 6.774 | 7.140 | 832,796 | +0.04(+0.56%) |
Jan 30, 2023 | 7.460 | 7.530 | 7.100 | 7.100 | 84,808 | -0.36(-4.83%) |
Jan 27, 2023 | 7.270 | 7.500 | 7.140 | 7.460 | 217,453 | +0.15(+2.05%) |
Jan 26, 2023 | 7.410 | 7.650 | 7.195 | 7.310 | 281,270 | -0.10(-1.35%) |
Jan 25, 2023 | 6.870 | 7.460 | 6.865 | 7.410 | 1,167,222 | +0.41(+5.86%) |
Jan 24, 2023 | 7.000 | 7.070 | 6.790 | 7.000 | 169,896 | +0.00(+0.00%) |
Jan 23, 2023 | 7.030 | 7.560 | 6.870 | 7.000 | 281,231 | +0.09(+1.30%) |
Jan 20, 2023 | 6.640 | 7.300 | 6.640 | 6.910 | 475,422 | +0.23(+3.44%) |
Jan 19, 2023 | 6.580 | 6.980 | 6.500 | 6.680 | 444,811 | +0.11(+1.67%) |
Jan 18, 2023 | 6.910 | 7.207 | 6.535 | 6.570 | 75,712 | -0.31(-4.51%) |
Jan 17, 2023 | 6.810 | 7.190 | 6.560 | 6.880 | 99,932 | +0.04(+0.58%) |
Jan 13, 2023 | 6.270 | 6.940 | 6.030 | 6.840 | 222,944 | +0.59(+9.44%) |
Jan 12, 2023 | 5.310 | 6.375 | 5.310 | 6.250 | 286,031 | +0.95(+17.92%) |
Jan 11, 2023 | 4.850 | 5.360 | 4.530 | 5.300 | 164,195 | +0.51(+10.65%) |
Jan 10, 2023 | 4.630 | 4.870 | 4.630 | 4.790 | 58,869 | +0.12(+2.57%) |
Jan 09, 2023 | 4.910 | 4.910 | 4.460 | 4.670 | 113,278 | -0.11(-2.30%) |
Jan 06, 2023 | 4.490 | 4.940 | 4.220 | 4.780 | 95,693 | +0.24(+5.29%) |
Jan 05, 2023 | 4.890 | 4.900 | 4.460 | 4.540 | 144,683 | -0.35(-7.16%) |
Jan 04, 2023 | 4.930 | 4.970 | 4.750 | 4.890 | 159,642 | +0.10(+2.09%) |
Jan 03, 2023 | 5.180 | 5.230 | 4.725 | 4.790 | 121,347 | -0.38(-7.35%) |
Dec 30, 2022 | 4.900 | 5.180 | 4.700 | 5.170 | 163,290 | +0.20(+4.02%) |
Dec 29, 2022 | 4.550 | 5.200 | 4.550 | 4.970 | 250,823 | +0.41(+8.99%) |
Dec 28, 2022 | 5.010 | 5.010 | 4.520 | 4.560 | 153,811 | -0.47(-9.34%) |
Dec 27, 2022 | 5.400 | 5.600 | 4.760 | 5.030 | 181,582 | -0.42(-7.71%) |
Dec 23, 2022 | 5.500 | 5.500 | 5.220 | 5.450 | 25,909 | -0.05(-0.91%) |
Dec 22, 2022 | 5.570 | 5.720 | 5.370 | 5.500 | 68,636 | -0.09(-1.61%) |
Dec 21, 2022 | 5.560 | 5.720 | 5.450 | 5.590 | 68,554 | +0.17(+3.14%) |
Dec 20, 2022 | 5.550 | 5.985 | 5.370 | 5.420 | 205,810 | -0.14(-2.52%) |
Dec 19, 2022 | 5.640 | 5.810 | 5.360 | 5.560 | 159,969 | -0.15(-2.63%) |
Dec 16, 2022 | 5.120 | 5.710 | 5.120 | 5.710 | 50,290 | +0.21(+3.82%) |
Dec 15, 2022 | 5.520 | 5.580 | 5.290 | 5.500 | 26,576 | -0.04(-0.72%) |
Dec 14, 2022 | 5.420 | 5.740 | 5.370 | 5.540 | 29,056 | +0.12(+2.21%) |
Dec 13, 2022 | 5.510 | 5.680 | 5.330 | 5.420 | 42,500 | +0.04(+0.74%) |
Dec 12, 2022 | 5.350 | 5.600 | 5.330 | 5.380 | 137,892 | +0.00(+0.00%) |
Dec 09, 2022 | 5.430 | 5.730 | 5.320 | 5.380 | 40,525 | -0.08(-1.47%) |
Dec 08, 2022 | 5.450 | 5.730 | 5.350 | 5.460 | 36,889 | +0.05(+0.92%) |
Dec 07, 2022 | 5.580 | 5.790 | 5.100 | 5.410 | 41,294 | -0.17(-3.05%) |
Dec 06, 2022 | 5.800 | 5.930 | 5.390 | 5.580 | 80,344 | -0.17(-2.96%) |
Dec 05, 2022 | 5.270 | 6.160 | 5.270 | 5.750 | 175,800 | +0.39(+7.28%) |
Dec 02, 2022 | 5.390 | 5.595 | 5.310 | 5.360 | 214,739 | -0.16(-2.90%) |
Dec 01, 2022 | 5.470 | 5.640 | 5.440 | 5.520 | 177,253 | +0.08(+1.47%) |
Nov 30, 2022 | 5.590 | 5.770 | 5.240 | 5.440 | 168,688 | -0.12(-2.25%) |
Nov 29, 2022 | 5.830 | 5.830 | 5.400 | 5.565 | 48,202 | -0.19(-3.39%) |
Nov 28, 2022 | 5.820 | 6.060 | 5.580 | 5.760 | 78,627 | -0.09(-1.54%) |
Nov 25, 2022 | 5.860 | 5.990 | 5.650 | 5.850 | 11,266 | +0.05(+0.86%) |
Nov 23, 2022 | 5.550 | 5.910 | 5.460 | 5.800 | 38,310 | +0.28(+5.07%) |
Nov 22, 2022 | 5.520 | 5.760 | 5.370 | 5.520 | 99,293 | -0.04(-0.72%) |
Nov 21, 2022 | 5.640 | 5.800 | 5.410 | 5.560 | 75,066 | -0.08(-1.42%) |
Nov 18, 2022 | 5.740 | 6.051 | 5.570 | 5.640 | 37,340 | -0.10(-1.74%) |
Nov 17, 2022 | 5.700 | 5.900 | 5.520 | 5.740 | 39,211 | -0.03(-0.52%) |
Nov 16, 2022 | 6.020 | 6.160 | 5.720 | 5.770 | 30,841 | -0.25(-4.15%) |
Nov 15, 2022 | 6.040 | 6.210 | 5.870 | 6.020 | 54,028 | +0.01(+0.17%) |
Nov 14, 2022 | 5.900 | 6.230 | 5.651 | 6.010 | 72,967 | +0.11(+1.86%) |
Nov 11, 2022 | 5.680 | 5.910 | 5.500 | 5.900 | 40,600 | +0.26(+4.61%) |
Nov 10, 2022 | 5.560 | 5.720 | 5.280 | 5.640 | 78,544 | +0.15(+2.73%) |
Nov 09, 2022 | 5.430 | 5.670 | 5.380 | 5.490 | 80,606 | +0.09(+1.67%) |
Nov 08, 2022 | 5.100 | 5.690 | 5.100 | 5.400 | 124,104 | +0.31(+6.09%) |
Nov 07, 2022 | 4.660 | 5.370 | 4.420 | 5.090 | 1,169,174 | +0.48(+10.41%) |
Nov 04, 2022 | 4.780 | 4.840 | 4.610 | 4.610 | 71,790 | -0.07(-1.50%) |
Nov 03, 2022 | 4.480 | 4.855 | 4.480 | 4.680 | 41,162 | +0.05(+1.08%) |
Nov 02, 2022 | 4.670 | 4.820 | 4.600 | 4.630 | 28,451 | -0.09(-1.91%) |
Nov 01, 2022 | 4.800 | 4.920 | 4.640 | 4.720 | 42,528 | -0.06(-1.26%) |
Oct 31, 2022 | 4.780 | 4.950 | 4.720 | 4.780 | 111,924 | -0.12(-2.45%) |
Oct 28, 2022 | 4.860 | 4.900 | 4.751 | 4.900 | 62,295 | +0.02(+0.41%) |
Oct 27, 2022 | 5.320 | 5.320 | 4.720 | 4.880 | 338,734 | -0.43(-8.10%) |
Oct 26, 2022 | 5.130 | 5.550 | 5.130 | 5.310 | 95,285 | +0.20(+3.91%) |
Oct 25, 2022 | 5.030 | 5.550 | 5.000 | 5.110 | 238,542 | +0.07(+1.39%) |
Oct 24, 2022 | 5.120 | 5.180 | 4.790 | 5.040 | 175,170 | -0.03(-0.59%) |
Oct 21, 2022 | 5.150 | 5.520 | 4.940 | 5.070 | 110,226 | -0.05(-0.98%) |
Oct 20, 2022 | 5.130 | 5.390 | 5.050 | 5.120 | 101,296 | +0.01(+0.20%) |
Oct 19, 2022 | 5.470 | 5.470 | 5.010 | 5.110 | 164,480 | -0.37(-6.75%) |
Oct 18, 2022 | 5.560 | 5.920 | 5.470 | 5.480 | 54,375 | -0.15(-2.66%) |
Oct 17, 2022 | 5.450 | 5.890 | 5.420 | 5.630 | 94,832 | +0.26(+4.84%) |
Oct 14, 2022 | 5.720 | 5.890 | 5.370 | 5.370 | 96,854 | -0.39(-6.77%) |
Oct 13, 2022 | 5.980 | 6.140 | 5.650 | 5.760 | 106,346 | -0.31(-5.11%) |
Oct 12, 2022 | 6.000 | 6.130 | 5.890 | 6.070 | 35,297 | +0.08(+1.34%) |
Oct 11, 2022 | 6.180 | 6.180 | 5.770 | 5.990 | 112,416 | -0.27(-4.31%) |
Oct 10, 2022 | 6.360 | 6.360 | 6.090 | 6.260 | 98,570 | -0.03(-0.48%) |
Oct 07, 2022 | 6.400 | 6.420 | 6.240 | 6.290 | 66,148 | -0.13(-2.02%) |
Oct 06, 2022 | 6.560 | 6.560 | 6.350 | 6.420 | 55,751 | -0.19(-2.87%) |
Oct 05, 2022 | 6.510 | 6.690 | 6.280 | 6.610 | 96,921 | +0.03(+0.46%) |
Oct 04, 2022 | 6.490 | 6.740 | 6.425 | 6.580 | 109,674 | +0.30(+4.78%) |
Oct 03, 2022 | 6.280 | 6.360 | 6.010 | 6.280 | 67,864 | +0.10(+1.62%) |
Sep 30, 2022 | 5.970 | 6.290 | 5.885 | 6.180 | 92,738 | +0.24(+4.04%) |
Sep 29, 2022 | 6.070 | 6.240 | 5.750 | 5.940 | 78,771 | -0.19(-3.10%) |
Sep 28, 2022 | 6.150 | 6.250 | 5.871 | 6.130 | 92,860 | +0.00(+0.00%) |
Sep 27, 2022 | 6.080 | 6.275 | 6.040 | 6.130 | 87,765 | +0.10(+1.66%) |
Sep 26, 2022 | 5.870 | 6.110 | 5.710 | 6.030 | 104,048 | +0.04(+0.67%) |
Sep 23, 2022 | 6.120 | 6.245 | 5.760 | 5.990 | 202,699 | -0.13(-2.12%) |
Sep 22, 2022 | 6.610 | 6.770 | 5.910 | 6.120 | 209,066 | -0.46(-6.99%) |
Sep 21, 2022 | 6.590 | 6.769 | 6.405 | 6.580 | 79,703 | -0.05(-0.75%) |
Sep 20, 2022 | 6.460 | 6.900 | 6.460 | 6.630 | 320,825 | +0.05(+0.76%) |
Sep 19, 2022 | 6.260 | 6.670 | 6.200 | 6.580 | 233,702 | +0.22(+3.46%) |
Sep 16, 2022 | 6.720 | 6.720 | 5.880 | 6.360 | 808,649 | +0.02(+0.32%) |
Sep 15, 2022 | 6.180 | 6.490 | 5.990 | 6.340 | 174,431 | +0.20(+3.26%) |
Sep 14, 2022 | 6.070 | 6.220 | 5.940 | 6.140 | 62,664 | +0.09(+1.49%) |
Sep 13, 2022 | 5.990 | 6.140 | 5.750 | 6.050 | 92,552 | +0.03(+0.50%) |
Sep 12, 2022 | 6.500 | 6.560 | 5.880 | 6.020 | 158,744 | -0.43(-6.67%) |
Sep 09, 2022 | 6.250 | 6.630 | 6.190 | 6.450 | 202,660 | +0.43(+7.14%) |
Sep 08, 2022 | 5.770 | 6.140 | 5.660 | 6.020 | 122,622 | +0.27(+4.70%) |
Sep 07, 2022 | 5.700 | 5.840 | 5.600 | 5.750 | 75,703 | +0.02(+0.35%) |
Sep 06, 2022 | 5.930 | 6.200 | 5.690 | 5.730 | 228,670 | -0.09(-1.55%) |
Sep 02, 2022 | 5.800 | 5.850 | 5.596 | 5.820 | 90,550 | +0.05(+0.87%) |
Sep 01, 2022 | 5.730 | 5.880 | 5.290 | 5.770 | 136,561 | -0.11(-1.87%) |
Aug 31, 2022 | 5.480 | 5.920 | 5.380 | 5.880 | 238,584 | +0.49(+9.09%) |
Aug 30, 2022 | 5.550 | 5.550 | 5.080 | 5.390 | 167,997 | -0.11(-2.00%) |
Aug 29, 2022 | 5.330 | 5.600 | 5.330 | 5.500 | 116,782 | +0.04(+0.73%) |
Aug 26, 2022 | 5.430 | 5.590 | 5.345 | 5.460 | 127,272 | +0.10(+1.87%) |
Aug 25, 2022 | 5.420 | 5.420 | 5.250 | 5.360 | 62,132 | +0.05(+0.94%) |
Aug 24, 2022 | 5.110 | 5.425 | 5.040 | 5.310 | 74,647 | +0.19(+3.71%) |
Aug 23, 2022 | 5.010 | 5.214 | 5.010 | 5.120 | 60,462 | +0.06(+1.19%) |
Aug 22, 2022 | 5.340 | 5.400 | 5.001 | 5.060 | 86,102 | -0.42(-7.66%) |
Aug 19, 2022 | 5.570 | 5.630 | 5.330 | 5.480 | 70,752 | -0.17(-3.01%) |
Aug 18, 2022 | 5.630 | 5.770 | 5.550 | 5.650 | 31,734 | +0.02(+0.36%) |
Aug 17, 2022 | 5.760 | 5.830 | 5.590 | 5.630 | 65,576 | -0.20(-3.43%) |
Aug 16, 2022 | 6.080 | 6.150 | 5.680 | 5.830 | 152,106 | -0.29(-4.74%) |
Aug 15, 2022 | 6.200 | 6.265 | 5.966 | 6.120 | 137,935 | +0.00(+0.00%) |
Aug 12, 2022 | 5.640 | 6.205 | 5.640 | 6.120 | 445,799 | +0.50(+8.90%) |
Aug 11, 2022 | 5.510 | 5.720 | 5.510 | 5.620 | 179,447 | +0.06(+1.08%) |
Aug 10, 2022 | 5.480 | 5.720 | 5.420 | 5.560 | 239,226 | +0.18(+3.35%) |
Aug 09, 2022 | 5.130 | 5.410 | 5.010 | 5.380 | 309,944 | +0.15(+2.87%) |
Aug 08, 2022 | 5.240 | 5.330 | 5.100 | 5.230 | 164,198 | +0.01(+0.19%) |
Aug 05, 2022 | 4.990 | 5.255 | 4.970 | 5.220 | 226,342 | +0.19(+3.78%) |
Aug 04, 2022 | 5.050 | 5.110 | 4.910 | 5.030 | 98,201 | +0.12(+2.44%) |
Aug 03, 2022 | 4.780 | 5.190 | 4.780 | 4.910 | 181,610 | +0.22(+4.69%) |
Aug 02, 2022 | 4.520 | 4.738 | 4.520 | 4.690 | 78,862 | +0.17(+3.76%) |
Aug 01, 2022 | 5.010 | 5.010 | 4.450 | 4.520 | 304,117 | -0.49(-9.78%) |
Jul 29, 2022 | 5.210 | 5.210 | 4.880 | 5.010 | 175,800 | -0.26(-4.93%) |
Jul 28, 2022 | 5.220 | 5.370 | 5.160 | 5.270 | 129,664 | +0.08(+1.54%) |
Jul 27, 2022 | 5.150 | 5.220 | 4.950 | 5.190 | 141,198 | +0.09(+1.76%) |
Jul 26, 2022 | 4.930 | 5.130 | 4.860 | 5.100 | 196,320 | +0.10(+2.00%) |
Jul 25, 2022 | 5.010 | 5.100 | 4.760 | 5.000 | 175,059 | -0.01(-0.20%) |
Jul 22, 2022 | 5.210 | 5.210 | 4.900 | 5.010 | 131,849 | -0.14(-2.72%) |
Jul 21, 2022 | 5.230 | 5.350 | 5.080 | 5.150 | 125,450 | -0.09(-1.72%) |
Jul 20, 2022 | 5.150 | 5.370 | 5.000 | 5.240 | 314,338 | +0.10(+1.95%) |
Jul 19, 2022 | 5.190 | 5.306 | 5.040 | 5.140 | 242,356 | +0.07(+1.38%) |
Jul 18, 2022 | 4.870 | 5.260 | 4.810 | 5.070 | 239,959 | +0.23(+4.75%) |
Jul 15, 2022 | 4.520 | 4.850 | 4.355 | 4.840 | 208,942 | +0.35(+7.80%) |
Jul 14, 2022 | 4.460 | 4.609 | 4.340 | 4.490 | 272,787 | -0.10(-2.18%) |
Jul 13, 2022 | 4.140 | 4.790 | 4.140 | 4.590 | 431,610 | +0.33(+7.75%) |
Jul 12, 2022 | 4.400 | 4.600 | 4.160 | 4.260 | 487,334 | +0.35(+8.95%) |
Jul 11, 2022 | 4.350 | 4.450 | 3.880 | 3.910 | 321,947 | -0.63(-13.88%) |
Jul 08, 2022 | 4.410 | 4.976 | 4.400 | 4.540 | 1,500,701 | +0.57(+14.36%) |
Jul 07, 2022 | 3.850 | 4.110 | 3.845 | 3.970 | 240,087 | +0.15(+3.93%) |
Jul 06, 2022 | 3.790 | 3.890 | 3.750 | 3.820 | 153,810 | +0.07(+1.87%) |
Jul 05, 2022 | 3.840 | 4.000 | 3.750 | 3.750 | 191,060 | -0.14(-3.60%) |
Jul 01, 2022 | 3.780 | 3.915 | 3.680 | 3.890 | 222,304 | +0.12(+3.18%) |
Jun 30, 2022 | 3.960 | 3.960 | 3.620 | 3.770 | 252,928 | -0.24(-5.99%) |
Jun 29, 2022 | 3.990 | 4.150 | 3.840 | 4.010 | 238,280 | +0.01(+0.25%) |
Jun 28, 2022 | 3.900 | 4.100 | 3.820 | 4.000 | 244,944 | +0.09(+2.30%) |
Jun 27, 2022 | 3.820 | 4.082 | 3.575 | 3.910 | 285,124 | +0.06(+1.56%) |
Jun 24, 2022 | 3.950 | 4.050 | 3.760 | 3.850 | 4,231,694 | -0.06(-1.53%) |
Jun 23, 2022 | 3.400 | 3.930 | 3.340 | 3.910 | 375,870 | +0.52(+15.34%) |
Jun 22, 2022 | 3.150 | 3.400 | 3.140 | 3.390 | 404,509 | +0.18(+5.61%) |
Jun 21, 2022 | 3.060 | 3.290 | 3.000 | 3.210 | 448,594 | +0.21(+7.00%) |
Jun 17, 2022 | 3.070 | 3.210 | 2.970 | 3.000 | 576,779 | -0.07(-2.28%) |
Jun 16, 2022 | 3.110 | 3.180 | 2.985 | 3.070 | 403,836 | -0.06(-1.92%) |
Jun 15, 2022 | 3.170 | 3.210 | 2.970 | 3.130 | 382,777 | -0.02(-0.63%) |
Jun 14, 2022 | 3.330 | 3.330 | 3.130 | 3.150 | 208,339 | -0.15(-4.55%) |
Jun 13, 2022 | 3.340 | 3.450 | 3.100 | 3.300 | 1,239,479 | -0.15(-4.35%) |
Jun 10, 2022 | 3.740 | 3.740 | 3.360 | 3.450 | 348,739 | -0.39(-10.16%) |
Jun 09, 2022 | 3.920 | 3.980 | 3.770 | 3.840 | 470,006 | -0.09(-2.29%) |
Jun 08, 2022 | 4.010 | 4.150 | 3.760 | 3.930 | 411,337 | -0.13(-3.20%) |
Jun 07, 2022 | 3.300 | 4.060 | 3.250 | 4.060 | 658,737 | +0.81(+24.92%) |
Jun 06, 2022 | 3.390 | 3.469 | 3.200 | 3.250 | 471,730 | -0.13(-3.85%) |
Jun 03, 2022 | 2.960 | 3.400 | 2.950 | 3.380 | 365,191 | +0.42(+14.19%) |
Jun 02, 2022 | 3.120 | 3.220 | 2.890 | 2.960 | 152,419 | -0.02(-0.67%) |
Jun 01, 2022 | 3.180 | 3.255 | 2.930 | 2.980 | 362,811 | -0.16(-5.10%) |
May 31, 2022 | 3.280 | 3.280 | 3.120 | 3.140 | 754,041 | -0.13(-3.98%) |
May 27, 2022 | 3.060 | 3.290 | 2.960 | 3.270 | 345,852 | +0.23(+7.57%) |
May 26, 2022 | 3.050 | 3.080 | 2.970 | 3.040 | 547,461 | -0.05(-1.62%) |
May 25, 2022 | 3.190 | 3.290 | 2.920 | 3.090 | 795,779 | -0.11(-3.44%) |
May 24, 2022 | 3.260 | 3.280 | 3.130 | 3.200 | 810,497 | -0.08(-2.44%) |
May 23, 2022 | 3.410 | 3.410 | 3.220 | 3.280 | 195,000 | -0.11(-3.24%) |
May 20, 2022 | 3.350 | 3.450 | 3.220 | 3.390 | 252,878 | +0.09(+2.73%) |
May 19, 2022 | 3.290 | 3.320 | 3.130 | 3.300 | 348,808 | +0.00(+0.00%) |
May 18, 2022 | 3.310 | 3.450 | 3.230 | 3.300 | 434,298 | -0.13(-3.79%) |
May 17, 2022 | 3.340 | 3.490 | 3.250 | 3.430 | 249,532 | +0.13(+3.94%) |
May 16, 2022 | 3.250 | 3.380 | 3.190 | 3.300 | 443,564 | +0.05(+1.54%) |
May 13, 2022 | 3.400 | 3.580 | 3.210 | 3.250 | 535,302 | -0.04(-1.22%) |
May 12, 2022 | 2.960 | 3.300 | 2.870 | 3.290 | 496,456 | +0.29(+9.67%) |
May 11, 2022 | 3.180 | 3.352 | 2.965 | 3.000 | 645,221 | -0.20(-6.25%) |
May 10, 2022 | 2.670 | 3.270 | 2.650 | 3.200 | 1,443,524 | +0.60(+23.08%) |
May 09, 2022 | 2.550 | 2.610 | 2.460 | 2.600 | 412,218 | +0.00(+0.00%) |
May 06, 2022 | 2.640 | 2.650 | 2.521 | 2.600 | 587,655 | -0.05(-1.89%) |
May 05, 2022 | 2.730 | 2.730 | 2.570 | 2.650 | 300,017 | -0.06(-2.21%) |
May 04, 2022 | 2.630 | 2.730 | 2.530 | 2.710 | 642,369 | +0.06(+2.26%) |
May 03, 2022 | 2.700 | 2.790 | 2.490 | 2.650 | 809,757 | -0.05(-1.85%) |