Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.530 | 1.640 | 1.500 | 1.550 | 62,273 | -0.01(-0.64%) |
Apr 27, 2023 | 1.550 | 1.650 | 1.500 | 1.560 | 53,578 | +0.01(+0.65%) |
Apr 26, 2023 | 1.480 | 1.620 | 1.410 | 1.550 | 164,356 | +0.15(+10.71%) |
Apr 25, 2023 | 1.590 | 1.600 | 1.360 | 1.400 | 88,153 | -0.19(-11.95%) |
Apr 24, 2023 | 1.550 | 1.793 | 1.550 | 1.590 | 72,597 | -0.05(-3.05%) |
Apr 21, 2023 | 1.770 | 1.840 | 1.550 | 1.640 | 175,936 | -0.14(-7.87%) |
Apr 20, 2023 | 1.810 | 1.930 | 1.760 | 1.780 | 71,510 | -0.03(-1.66%) |
Apr 19, 2023 | 1.830 | 2.030 | 1.800 | 1.810 | 80,353 | +0.01(+0.56%) |
Apr 18, 2023 | 2.000 | 2.038 | 1.800 | 1.800 | 98,086 | -0.16(-8.16%) |
Apr 17, 2023 | 2.110 | 2.300 | 1.950 | 1.960 | 105,023 | -0.16(-7.33%) |
Apr 14, 2023 | 2.270 | 2.347 | 2.110 | 2.115 | 83,976 | -0.08(-3.86%) |
Apr 13, 2023 | 2.690 | 2.690 | 2.190 | 2.200 | 118,782 | -0.39(-15.06%) |
Apr 12, 2023 | 2.960 | 3.055 | 2.580 | 2.590 | 51,306 | -0.36(-12.20%) |
Apr 11, 2023 | 3.160 | 3.200 | 2.950 | 2.950 | 182,058 | -0.26(-8.10%) |
Apr 10, 2023 | 3.150 | 3.350 | 3.138 | 3.210 | 94,376 | -0.14(-4.18%) |
Apr 06, 2023 | 3.300 | 3.400 | 3.180 | 3.350 | 33,389 | +0.23(+7.37%) |
Apr 05, 2023 | 3.100 | 3.237 | 2.900 | 3.120 | 104,087 | +0.14(+4.70%) |
Apr 04, 2023 | 3.060 | 3.150 | 2.980 | 2.980 | 29,362 | -0.13(-4.18%) |
Apr 03, 2023 | 3.100 | 3.300 | 3.060 | 3.110 | 43,061 | -0.04(-1.27%) |
Mar 31, 2023 | 3.230 | 3.230 | 3.150 | 3.150 | 28,147 | +0.00(+0.00%) |
Mar 30, 2023 | 3.200 | 3.220 | 3.100 | 3.150 | 14,340 | -0.04(-1.25%) |
Mar 29, 2023 | 3.290 | 3.545 | 3.095 | 3.190 | 19,112 | -0.01(-0.31%) |
Mar 28, 2023 | 3.250 | 3.390 | 3.120 | 3.200 | 64,694 | +0.00(+0.00%) |
Mar 27, 2023 | 3.640 | 3.655 | 3.170 | 3.200 | 49,356 | -0.14(-4.19%) |
Mar 24, 2023 | 3.260 | 3.600 | 2.965 | 3.340 | 74,663 | +0.11(+3.41%) |
Mar 23, 2023 | 3.400 | 3.450 | 3.160 | 3.230 | 65,090 | -0.13(-3.87%) |
Mar 22, 2023 | 3.450 | 3.770 | 3.330 | 3.360 | 98,900 | -0.14(-4.00%) |
Mar 21, 2023 | 3.710 | 3.785 | 3.485 | 3.500 | 59,562 | -0.24(-6.42%) |
Mar 20, 2023 | 4.000 | 4.000 | 3.720 | 3.740 | 42,988 | -0.20(-5.08%) |
Mar 17, 2023 | 3.850 | 3.940 | 3.700 | 3.940 | 29,510 | +0.08(+2.07%) |
Mar 16, 2023 | 3.890 | 3.950 | 3.760 | 3.860 | 21,721 | -0.04(-1.03%) |
Mar 15, 2023 | 4.042 | 4.030 | 3.890 | 3.900 | 29,306 | -0.15(-3.70%) |
Mar 14, 2023 | 4.080 | 4.230 | 4.050 | 4.050 | 53,364 | -0.20(-4.71%) |
Mar 13, 2023 | 4.090 | 4.250 | 4.090 | 4.250 | 16,297 | +0.02(+0.47%) |
Mar 10, 2023 | 4.090 | 4.250 | 4.080 | 4.230 | 37,526 | +0.09(+2.17%) |
Mar 09, 2023 | 4.220 | 4.240 | 4.080 | 4.140 | 36,362 | -0.02(-0.48%) |
Mar 08, 2023 | 4.240 | 4.250 | 4.150 | 4.160 | 32,824 | -0.08(-1.89%) |
Mar 07, 2023 | 4.260 | 4.310 | 4.160 | 4.240 | 11,474 | -0.06(-1.40%) |
Mar 06, 2023 | 4.300 | 4.395 | 4.180 | 4.300 | 24,896 | -0.10(-2.27%) |
Mar 03, 2023 | 4.370 | 4.400 | 4.294 | 4.400 | 13,030 | +0.12(+2.80%) |
Mar 02, 2023 | 4.291 | 4.460 | 4.187 | 4.280 | 11,840 | +0.07(+1.66%) |
Mar 01, 2023 | 4.172 | 4.375 | 4.172 | 4.210 | 20,076 | -0.09(-2.09%) |
Feb 28, 2023 | 4.220 | 4.300 | 4.190 | 4.300 | 21,461 | +0.00(+0.00%) |
Feb 27, 2023 | 4.200 | 4.300 | 4.200 | 4.300 | 12,198 | +0.12(+2.87%) |
Feb 24, 2023 | 4.220 | 4.270 | 4.180 | 4.180 | 4,580 | -0.10(-2.34%) |
Feb 23, 2023 | 4.200 | 4.290 | 4.128 | 4.280 | 6,832 | +0.09(+2.15%) |
Feb 22, 2023 | 4.250 | 4.450 | 4.180 | 4.190 | 60,225 | +0.01(+0.24%) |
Feb 21, 2023 | 4.140 | 4.310 | 4.110 | 4.180 | 55,428 | -0.02(-0.48%) |
Feb 17, 2023 | 4.200 | 4.230 | 4.110 | 4.200 | 8,600 | -0.05(-1.18%) |
Feb 16, 2023 | 4.300 | 4.410 | 4.220 | 4.250 | 30,417 | -0.02(-0.47%) |
Feb 15, 2023 | 4.300 | 4.420 | 4.090 | 4.270 | 15,940 | -0.18(-4.04%) |
Feb 14, 2023 | 4.480 | 4.480 | 4.390 | 4.450 | 4,117 | -0.05(-1.11%) |
Feb 13, 2023 | 4.300 | 4.500 | 4.300 | 4.500 | 11,519 | +0.12(+2.74%) |
Feb 10, 2023 | 4.410 | 4.500 | 4.270 | 4.380 | 12,709 | -0.12(-2.67%) |
Feb 09, 2023 | 4.500 | 4.510 | 4.410 | 4.500 | 16,358 | +0.01(+0.22%) |
Feb 08, 2023 | 4.590 | 4.590 | 4.402 | 4.490 | 16,110 | -0.01(-0.22%) |
Feb 07, 2023 | 4.400 | 4.513 | 4.400 | 4.500 | 51,721 | +0.00(+0.00%) |
Feb 06, 2023 | 4.490 | 4.530 | 4.450 | 4.500 | 18,311 | +0.01(+0.22%) |
Feb 03, 2023 | 4.430 | 4.585 | 4.430 | 4.490 | 31,344 | -0.02(-0.44%) |
Feb 02, 2023 | 4.600 | 4.680 | 4.460 | 4.510 | 49,847 | +0.02(+0.45%) |
Feb 01, 2023 | 4.320 | 4.590 | 4.320 | 4.490 | 89,113 | +0.18(+4.18%) |
Jan 31, 2023 | 4.190 | 4.470 | 4.190 | 4.310 | 64,680 | +0.15(+3.61%) |
Jan 30, 2023 | 4.200 | 4.200 | 4.160 | 4.160 | 13,142 | -0.04(-0.95%) |
Jan 27, 2023 | 4.180 | 4.200 | 4.160 | 4.200 | 17,316 | +0.04(+0.96%) |
Jan 26, 2023 | 4.026 | 4.200 | 4.026 | 4.160 | 11,734 | -0.04(-0.95%) |
Jan 25, 2023 | 3.990 | 4.210 | 3.990 | 4.200 | 34,003 | +0.00(+0.00%) |
Jan 24, 2023 | 4.030 | 4.200 | 3.991 | 4.200 | 6,983 | +0.01(+0.24%) |
Jan 23, 2023 | 4.130 | 4.200 | 4.017 | 4.190 | 29,230 | -0.01(-0.24%) |
Jan 20, 2023 | 4.090 | 4.200 | 4.090 | 4.200 | 34,635 | +0.03(+0.72%) |
Jan 19, 2023 | 4.050 | 4.180 | 3.970 | 4.170 | 8,738 | +0.05(+1.21%) |
Jan 18, 2023 | 4.140 | 4.200 | 4.120 | 4.120 | 9,836 | -0.08(-1.90%) |
Jan 17, 2023 | 4.200 | 4.200 | 4.050 | 4.200 | 6,129 | +0.00(+0.00%) |
Jan 13, 2023 | 4.140 | 4.200 | 4.050 | 4.200 | 8,114 | +0.00(+0.00%) |
Jan 12, 2023 | 4.190 | 4.200 | 4.130 | 4.200 | 8,431 | +0.00(+0.00%) |
Jan 11, 2023 | 3.860 | 4.200 | 3.860 | 4.200 | 13,540 | +0.15(+3.70%) |
Jan 10, 2023 | 4.050 | 4.150 | 4.000 | 4.050 | 13,810 | -0.15(-3.57%) |
Jan 09, 2023 | 3.990 | 4.200 | 3.950 | 4.200 | 22,128 | +0.12(+2.94%) |
Jan 06, 2023 | 4.040 | 4.090 | 3.940 | 4.080 | 13,117 | +0.02(+0.49%) |
Jan 05, 2023 | 3.958 | 4.200 | 3.958 | 4.060 | 11,004 | -0.05(-1.22%) |
Jan 04, 2023 | 4.080 | 4.200 | 4.080 | 4.110 | 9,800 | -0.06(-1.44%) |
Jan 03, 2023 | 4.190 | 4.200 | 4.170 | 4.170 | 4,140 | -0.03(-0.71%) |
Dec 30, 2022 | 3.940 | 4.205 | 3.940 | 4.200 | 15,070 | +0.00(+0.00%) |
Dec 29, 2022 | 4.080 | 4.200 | 4.075 | 4.200 | 13,950 | +0.00(+0.00%) |
Dec 28, 2022 | 4.200 | 4.360 | 4.070 | 4.200 | 17,548 | -0.16(-3.67%) |
Dec 27, 2022 | 4.270 | 4.450 | 4.220 | 4.360 | 34,067 | -0.03(-0.68%) |
Dec 23, 2022 | 4.410 | 4.490 | 4.150 | 4.390 | 7,678 | +0.30(+7.33%) |
Dec 22, 2022 | 4.150 | 4.150 | 4.050 | 4.090 | 4,945 | -0.12(-2.85%) |
Dec 21, 2022 | 4.500 | 4.500 | 4.180 | 4.210 | 20,163 | -0.29(-6.44%) |
Dec 20, 2022 | 3.820 | 4.600 | 3.820 | 4.500 | 48,646 | +0.54(+13.64%) |
Dec 19, 2022 | 3.915 | 3.970 | 3.915 | 3.960 | 15,004 | +0.04(+1.02%) |
Dec 16, 2022 | 3.890 | 3.985 | 3.760 | 3.920 | 15,640 | +0.07(+1.82%) |
Dec 15, 2022 | 3.630 | 3.890 | 3.440 | 3.850 | 50,968 | +0.38(+10.95%) |
Dec 14, 2022 | 3.690 | 3.860 | 3.460 | 3.470 | 82,151 | -0.27(-7.22%) |
Dec 13, 2022 | 3.670 | 3.910 | 3.500 | 3.740 | 79,347 | +0.18(+5.06%) |
Dec 12, 2022 | 3.840 | 3.850 | 3.490 | 3.560 | 25,813 | -0.24(-6.32%) |
Dec 09, 2022 | 3.540 | 3.860 | 3.460 | 3.800 | 36,590 | +0.30(+8.57%) |
Dec 08, 2022 | 3.550 | 3.920 | 3.500 | 3.500 | 38,056 | -0.01(-0.28%) |
Dec 07, 2022 | 3.550 | 3.600 | 3.470 | 3.510 | 14,822 | +0.00(+0.00%) |
Dec 06, 2022 | 3.600 | 3.650 | 3.400 | 3.510 | 34,675 | -0.04(-1.13%) |
Dec 05, 2022 | 3.670 | 3.900 | 3.540 | 3.550 | 23,868 | -0.31(-8.03%) |
Dec 02, 2022 | 3.970 | 4.060 | 3.770 | 3.860 | 26,212 | -0.07(-1.78%) |
Dec 01, 2022 | 4.070 | 4.100 | 3.860 | 3.930 | 20,157 | -0.12(-2.96%) |
Nov 30, 2022 | 3.950 | 4.050 | 3.825 | 4.050 | 38,508 | +0.07(+1.76%) |
Nov 29, 2022 | 4.080 | 4.155 | 3.750 | 3.980 | 110,790 | -0.04(-1.00%) |
Nov 28, 2022 | 4.310 | 4.360 | 3.955 | 4.020 | 25,712 | -0.10(-2.43%) |
Nov 25, 2022 | 3.990 | 4.120 | 3.980 | 4.120 | 15,467 | +0.07(+1.73%) |
Nov 23, 2022 | 3.700 | 4.080 | 3.700 | 4.050 | 11,779 | +0.26(+6.86%) |
Nov 22, 2022 | 3.700 | 3.980 | 3.650 | 3.790 | 40,829 | -0.10(-2.57%) |
Nov 21, 2022 | 3.739 | 3.900 | 3.739 | 3.890 | 4,742 | +0.12(+3.18%) |
Nov 18, 2022 | 3.940 | 3.940 | 3.730 | 3.770 | 24,134 | -0.22(-5.51%) |
Nov 17, 2022 | 4.170 | 4.180 | 3.990 | 3.990 | 1,709 | -0.19(-4.55%) |
Nov 16, 2022 | 4.120 | 4.200 | 4.080 | 4.180 | 19,602 | -0.12(-2.79%) |
Nov 15, 2022 | 4.215 | 4.300 | 4.143 | 4.300 | 4,152 | +0.05(+1.18%) |
Nov 14, 2022 | 4.250 | 4.400 | 4.130 | 4.250 | 7,353 | -0.23(-5.13%) |
Nov 11, 2022 | 4.520 | 4.520 | 4.070 | 4.480 | 8,747 | +0.09(+2.05%) |
Nov 10, 2022 | 3.978 | 4.520 | 3.978 | 4.390 | 3,842 | +0.22(+5.28%) |
Nov 09, 2022 | 4.350 | 4.418 | 4.160 | 4.170 | 5,988 | -0.08(-1.88%) |
Nov 08, 2022 | 4.000 | 4.490 | 4.000 | 4.250 | 7,845 | +0.22(+5.46%) |
Nov 07, 2022 | 4.050 | 4.280 | 3.948 | 4.030 | 17,521 | -0.10(-2.42%) |
Nov 04, 2022 | 4.310 | 4.310 | 4.050 | 4.130 | 14,571 | -0.39(-8.63%) |
Nov 03, 2022 | 4.490 | 4.520 | 4.430 | 4.520 | 4,202 | +0.12(+2.73%) |
Nov 02, 2022 | 4.551 | 4.551 | 4.400 | 4.400 | 51,058 | -0.10(-2.22%) |
Nov 01, 2022 | 4.550 | 4.550 | 4.500 | 4.500 | 3,291 | +0.00(+0.00%) |
Oct 31, 2022 | 4.500 | 4.550 | 4.500 | 4.500 | 6,054 | -0.00(-0.00%) |
Oct 28, 2022 | 4.555 | 4.581 | 4.500 | 4.500 | 3,075 | -0.10(-2.17%) |
Oct 27, 2022 | 4.440 | 4.600 | 4.410 | 4.600 | 8,126 | +0.02(+0.44%) |
Oct 26, 2022 | 4.410 | 4.600 | 4.410 | 4.580 | 3,283 | +0.03(+0.66%) |
Oct 25, 2022 | 4.410 | 4.550 | 4.410 | 4.550 | 3,715 | +0.00(+0.00%) |
Oct 24, 2022 | 4.420 | 4.550 | 4.417 | 4.550 | 3,368 | +0.04(+0.89%) |
Oct 21, 2022 | 4.500 | 4.649 | 4.410 | 4.510 | 7,487 | -0.09(-1.96%) |
Oct 20, 2022 | 4.600 | 4.600 | 4.590 | 4.600 | 717 | +0.15(+3.37%) |
Oct 19, 2022 | 4.500 | 4.590 | 4.450 | 4.450 | 15,982 | -0.05(-1.11%) |
Oct 18, 2022 | 4.330 | 4.600 | 4.330 | 4.500 | 21,574 | +0.00(+0.00%) |
Oct 17, 2022 | 4.650 | 4.650 | 4.409 | 4.500 | 3,723 | -0.01(-0.22%) |
Oct 14, 2022 | 4.480 | 4.510 | 4.365 | 4.510 | 2,789 | -0.03(-0.72%) |
Oct 13, 2022 | 4.520 | 4.570 | 4.443 | 4.543 | 9,520 | +0.03(+0.72%) |
Oct 12, 2022 | 4.090 | 4.600 | 4.090 | 4.510 | 27,171 | +0.23(+5.37%) |
Oct 11, 2022 | 4.650 | 4.650 | 4.270 | 4.280 | 12,416 | -0.28(-6.24%) |
Oct 10, 2022 | 4.490 | 4.650 | 4.400 | 4.565 | 11,203 | +0.06(+1.44%) |
Oct 07, 2022 | 4.270 | 4.800 | 4.200 | 4.500 | 97,973 | +0.25(+5.88%) |
Oct 06, 2022 | 4.140 | 4.380 | 4.130 | 4.250 | 16,102 | +0.21(+5.20%) |
Oct 05, 2022 | 4.000 | 4.270 | 4.000 | 4.040 | 12,620 | +0.04(+1.00%) |
Oct 04, 2022 | 4.400 | 4.400 | 4.000 | 4.000 | 14,350 | -0.12(-2.91%) |
Oct 03, 2022 | 4.300 | 4.300 | 3.867 | 4.120 | 4,251 | +0.22(+5.64%) |
Sep 30, 2022 | 4.080 | 4.080 | 3.890 | 3.900 | 5,449 | +0.01(+0.26%) |
Sep 29, 2022 | 3.980 | 4.150 | 3.490 | 3.890 | 12,475 | -0.01(-0.26%) |
Sep 28, 2022 | 4.060 | 4.060 | 3.770 | 3.900 | 5,334 | -0.11(-2.74%) |
Sep 27, 2022 | 4.070 | 4.280 | 3.880 | 4.010 | 3,817 | -0.06(-1.47%) |
Sep 26, 2022 | 3.980 | 4.070 | 3.860 | 4.070 | 4,900 | +0.08(+2.01%) |
Sep 23, 2022 | 4.040 | 4.040 | 3.850 | 3.990 | 3,726 | -0.06(-1.48%) |
Sep 22, 2022 | 4.040 | 4.050 | 3.840 | 4.050 | 9,528 | +0.07(+1.76%) |
Sep 21, 2022 | 3.880 | 4.051 | 3.850 | 3.980 | 5,580 | +0.18(+4.74%) |
Sep 20, 2022 | 3.760 | 3.850 | 3.750 | 3.800 | 5,676 | +0.06(+1.60%) |
Sep 19, 2022 | 4.400 | 4.400 | 3.730 | 3.740 | 37,720 | -0.34(-8.33%) |
Sep 16, 2022 | 3.890 | 4.080 | 3.665 | 4.080 | 18,596 | +0.29(+7.65%) |
Sep 15, 2022 | 3.820 | 3.820 | 3.780 | 3.790 | 1,415 | +0.09(+2.43%) |
Sep 14, 2022 | 3.730 | 3.870 | 3.510 | 3.700 | 40,056 | -0.22(-5.61%) |
Sep 13, 2022 | 3.910 | 4.080 | 3.880 | 3.920 | 13,802 | +0.04(+1.03%) |
Sep 12, 2022 | 4.390 | 4.390 | 3.720 | 3.880 | 32,329 | -0.15(-3.72%) |
Sep 09, 2022 | 4.050 | 4.100 | 3.990 | 4.030 | 4,068 | +0.03(+0.75%) |
Sep 08, 2022 | 4.070 | 4.195 | 3.920 | 4.000 | 99,113 | -0.10(-2.44%) |
Sep 07, 2022 | 4.110 | 4.110 | 4.010 | 4.100 | 16,056 | +0.00(+0.00%) |
Sep 06, 2022 | 4.200 | 4.200 | 4.070 | 4.100 | 10,126 | -0.10(-2.38%) |
Sep 02, 2022 | 4.180 | 4.250 | 4.070 | 4.200 | 16,910 | +0.08(+1.94%) |
Sep 01, 2022 | 4.150 | 4.289 | 4.070 | 4.120 | 22,737 | -0.06(-1.44%) |
Aug 31, 2022 | 4.200 | 4.250 | 4.180 | 4.180 | 21,382 | -0.10(-2.34%) |
Aug 30, 2022 | 4.220 | 4.310 | 4.220 | 4.280 | 19,633 | +0.00(+0.00%) |
Aug 29, 2022 | 4.330 | 4.500 | 4.270 | 4.280 | 36,787 | -0.20(-4.46%) |
Aug 26, 2022 | 4.500 | 4.530 | 4.410 | 4.480 | 19,595 | -0.01(-0.22%) |
Aug 25, 2022 | 4.600 | 4.660 | 4.370 | 4.490 | 18,061 | -0.12(-2.60%) |
Aug 24, 2022 | 4.415 | 4.610 | 4.415 | 4.610 | 1,702 | -0.02(-0.43%) |
Aug 23, 2022 | 4.460 | 4.663 | 4.410 | 4.630 | 4,145 | +0.23(+5.23%) |
Aug 22, 2022 | 4.520 | 4.600 | 4.400 | 4.400 | 1,615 | -0.29(-6.18%) |
Aug 19, 2022 | 4.690 | 4.730 | 4.520 | 4.690 | 3,873 | +0.08(+1.74%) |
Aug 18, 2022 | 4.750 | 4.750 | 4.590 | 4.610 | 4,792 | -0.11(-2.33%) |
Aug 17, 2022 | 4.670 | 4.740 | 4.670 | 4.720 | 825 | +0.11(+2.39%) |
Aug 16, 2022 | 4.600 | 4.690 | 4.445 | 4.610 | 67,799 | +0.23(+5.25%) |
Aug 15, 2022 | 4.730 | 4.760 | 4.380 | 4.380 | 39,040 | -0.38(-7.98%) |
Aug 12, 2022 | 4.724 | 4.760 | 4.724 | 4.760 | 2,802 | +0.10(+2.15%) |
Aug 11, 2022 | 4.610 | 4.756 | 4.600 | 4.660 | 5,355 | -0.07(-1.48%) |
Aug 10, 2022 | 4.719 | 4.730 | 4.719 | 4.730 | 1,695 | +0.09(+1.94%) |
Aug 09, 2022 | 4.760 | 4.760 | 4.640 | 4.640 | 5,396 | -0.11(-2.32%) |
Aug 08, 2022 | 4.650 | 4.760 | 4.650 | 4.750 | 9,135 | +0.00(+0.00%) |
Aug 05, 2022 | 4.600 | 4.760 | 4.600 | 4.750 | 17,771 | -0.01(-0.21%) |
Aug 04, 2022 | 4.750 | 4.760 | 4.740 | 4.760 | 21,945 | +0.06(+1.28%) |
Aug 03, 2022 | 4.730 | 4.760 | 4.700 | 4.700 | 19,044 | +0.02(+0.43%) |
Aug 02, 2022 | 4.690 | 4.738 | 4.490 | 4.680 | 21,328 | +0.01(+0.21%) |
Aug 01, 2022 | 4.700 | 4.740 | 4.580 | 4.670 | 5,453 | +0.22(+4.94%) |
Jul 29, 2022 | 4.350 | 4.638 | 4.350 | 4.450 | 14,370 | +0.15(+3.49%) |
Jul 28, 2022 | 4.450 | 4.450 | 4.300 | 4.300 | 3,292 | -0.17(-3.80%) |
Jul 27, 2022 | 4.710 | 4.710 | 4.470 | 4.470 | 5,865 | -0.18(-3.87%) |
Jul 26, 2022 | 4.600 | 4.760 | 4.600 | 4.650 | 8,783 | +0.10(+2.20%) |
Jul 25, 2022 | 4.630 | 4.650 | 4.550 | 4.550 | 2,030 | -0.19(-4.01%) |
Jul 22, 2022 | 4.810 | 4.810 | 4.661 | 4.740 | 1,177 | -0.01(-0.21%) |
Jul 21, 2022 | 4.770 | 4.774 | 4.710 | 4.750 | 1,535 | +0.06(+1.28%) |
Jul 20, 2022 | 4.580 | 4.840 | 4.460 | 4.690 | 10,346 | +0.17(+3.76%) |
Jul 19, 2022 | 4.970 | 5.190 | 4.520 | 4.520 | 25,742 | +0.01(+0.22%) |
Jul 18, 2022 | 5.000 | 5.000 | 4.465 | 4.510 | 25,312 | -0.24(-5.05%) |
Jul 15, 2022 | 4.880 | 5.200 | 4.700 | 4.750 | 9,477 | -0.08(-1.66%) |
Jul 14, 2022 | 4.900 | 5.154 | 4.720 | 4.830 | 20,682 | -0.16(-3.21%) |
Jul 13, 2022 | 5.250 | 5.250 | 4.950 | 4.990 | 181,899 | -0.25(-4.77%) |
Jul 12, 2022 | 5.220 | 5.240 | 5.160 | 5.240 | 2,676 | +0.00(+0.00%) |
Jul 11, 2022 | 5.350 | 5.350 | 5.210 | 5.240 | 5,042 | -0.10(-1.87%) |
Jul 08, 2022 | 5.200 | 5.340 | 5.195 | 5.340 | 14,776 | +0.08(+1.52%) |
Jul 07, 2022 | 4.930 | 5.350 | 4.920 | 5.260 | 32,353 | +0.09(+1.74%) |
Jul 06, 2022 | 5.200 | 5.310 | 5.130 | 5.170 | 11,738 | +0.00(+0.00%) |
Jul 05, 2022 | 5.230 | 5.440 | 5.070 | 5.170 | 18,860 | -0.07(-1.34%) |
Jul 01, 2022 | 5.240 | 5.320 | 4.900 | 5.240 | 35,934 | +0.07(+1.35%) |
Jun 30, 2022 | 5.100 | 5.280 | 4.990 | 5.170 | 5,012 | -0.03(-0.58%) |
Jun 29, 2022 | 5.260 | 5.300 | 5.100 | 5.200 | 26,921 | -0.15(-2.80%) |
Jun 28, 2022 | 5.410 | 5.639 | 5.200 | 5.350 | 13,433 | -0.03(-0.56%) |
Jun 27, 2022 | 5.500 | 5.650 | 5.330 | 5.380 | 27,239 | -0.12(-2.18%) |
Jun 24, 2022 | 5.300 | 5.500 | 5.110 | 5.500 | 149,644 | +0.21(+3.97%) |
Jun 23, 2022 | 5.120 | 5.300 | 5.080 | 5.290 | 123,623 | +0.18(+3.52%) |
Jun 22, 2022 | 5.150 | 5.240 | 4.750 | 5.110 | 4,570 | +0.11(+2.20%) |
Jun 21, 2022 | 5.200 | 5.200 | 4.920 | 5.000 | 43,529 | -0.25(-4.76%) |
Jun 17, 2022 | 4.940 | 5.250 | 4.910 | 5.250 | 175,424 | +0.36(+7.36%) |
Jun 16, 2022 | 5.000 | 5.050 | 4.630 | 4.890 | 51,244 | -0.02(-0.41%) |
Jun 15, 2022 | 4.740 | 5.040 | 4.740 | 4.910 | 64,681 | -0.08(-1.60%) |
Jun 14, 2022 | 4.730 | 4.990 | 4.540 | 4.990 | 19,370 | +0.24(+5.05%) |
Jun 13, 2022 | 5.060 | 5.100 | 4.710 | 4.750 | 110,423 | -0.13(-2.66%) |
Jun 10, 2022 | 4.840 | 5.000 | 4.840 | 4.880 | 33,477 | -0.12(-2.40%) |
Jun 09, 2022 | 4.980 | 5.030 | 4.800 | 5.000 | 127,643 | +0.05(+1.01%) |
Jun 08, 2022 | 4.950 | 5.000 | 4.860 | 4.950 | 98,799 | +0.09(+1.85%) |
Jun 07, 2022 | 4.400 | 4.990 | 4.400 | 4.860 | 283,005 | +0.14(+2.97%) |
Jun 06, 2022 | 4.730 | 4.750 | 4.460 | 4.720 | 345,345 | -0.01(-0.21%) |
Jun 03, 2022 | 4.140 | 4.770 | 4.140 | 4.730 | 209,623 | +0.14(+3.05%) |
Jun 02, 2022 | 4.381 | 4.590 | 4.381 | 4.590 | 396,739 | +0.24(+5.52%) |
Jun 01, 2022 | 4.490 | 4.500 | 4.280 | 4.350 | 31,239 | -0.04(-0.91%) |
May 31, 2022 | 4.460 | 4.500 | 4.310 | 4.390 | 13,068 | -0.02(-0.45%) |
May 27, 2022 | 4.430 | 4.450 | 4.260 | 4.410 | 20,695 | +0.08(+1.85%) |
May 26, 2022 | 4.300 | 4.390 | 4.300 | 4.330 | 6,040 | +0.03(+0.70%) |
May 25, 2022 | 4.360 | 4.391 | 4.300 | 4.300 | 3,752 | -0.10(-2.27%) |
May 24, 2022 | 4.654 | 4.654 | 4.360 | 4.400 | 46,258 | -0.10(-2.22%) |
May 23, 2022 | 4.600 | 4.720 | 4.315 | 4.500 | 171,752 | -0.03(-0.66%) |
May 20, 2022 | 4.395 | 4.770 | 4.344 | 4.530 | 65,088 | +0.16(+3.66%) |
May 19, 2022 | 4.610 | 4.760 | 4.370 | 4.370 | 56,938 | -0.23(-5.00%) |
May 18, 2022 | 4.284 | 4.700 | 4.284 | 4.600 | 33,588 | +0.29(+6.73%) |
May 17, 2022 | 4.210 | 4.400 | 4.201 | 4.310 | 8,075 | +0.27(+6.68%) |
May 16, 2022 | 4.210 | 4.210 | 4.020 | 4.040 | 22,147 | +0.09(+2.28%) |
May 13, 2022 | 4.670 | 4.680 | 3.950 | 3.950 | 27,982 | -0.17(-4.13%) |
May 12, 2022 | 4.390 | 4.540 | 4.010 | 4.120 | 78,304 | -0.15(-3.51%) |
May 11, 2022 | 4.290 | 4.640 | 4.190 | 4.270 | 30,830 | +0.00(+0.00%) |
May 10, 2022 | 4.450 | 4.480 | 4.200 | 4.270 | 46,166 | -0.20(-4.47%) |
May 09, 2022 | 4.500 | 4.592 | 4.410 | 4.470 | 17,915 | -0.14(-3.04%) |
May 06, 2022 | 4.690 | 4.700 | 4.575 | 4.610 | 26,327 | +0.11(+2.44%) |
May 05, 2022 | 4.500 | 4.610 | 4.451 | 4.500 | 10,330 | +0.10(+2.27%) |
May 04, 2022 | 4.440 | 4.670 | 4.400 | 4.400 | 20,728 | -0.11(-2.44%) |
May 03, 2022 | 4.530 | 4.590 | 4.460 | 4.510 | 11,178 | -0.09(-1.96%) |