Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.910 | 3.120 | 2.910 | 2.910 | 28,389 | +0.09(+3.19%) |
Apr 27, 2023 | 3.010 | 3.010 | 2.820 | 2.820 | 8,259 | -0.20(-6.62%) |
Apr 26, 2023 | 3.030 | 3.100 | 2.970 | 3.020 | 51,784 | +0.05(+1.68%) |
Apr 25, 2023 | 3.140 | 3.140 | 2.948 | 2.970 | 14,843 | -0.12(-3.88%) |
Apr 24, 2023 | 3.000 | 3.150 | 2.930 | 3.090 | 21,989 | +0.19(+6.37%) |
Apr 21, 2023 | 3.000 | 3.150 | 2.880 | 2.905 | 27,723 | -0.06(-2.04%) |
Apr 20, 2023 | 2.910 | 3.180 | 2.910 | 2.965 | 25,250 | +0.03(+0.91%) |
Apr 19, 2023 | 2.870 | 3.060 | 2.690 | 2.939 | 18,105 | +0.12(+4.21%) |
Apr 18, 2023 | 3.020 | 3.020 | 2.810 | 2.820 | 96,922 | -0.18(-6.00%) |
Apr 17, 2023 | 2.600 | 3.100 | 2.600 | 3.000 | 37,163 | +0.40(+15.38%) |
Apr 14, 2023 | 2.590 | 2.770 | 2.590 | 2.600 | 9,526 | +0.02(+0.78%) |
Apr 13, 2023 | 2.810 | 2.810 | 2.500 | 2.580 | 21,979 | -0.17(-6.18%) |
Apr 12, 2023 | 3.210 | 3.258 | 2.670 | 2.750 | 46,438 | -0.35(-11.29%) |
Apr 11, 2023 | 2.380 | 3.270 | 2.380 | 3.100 | 183,582 | +0.72(+30.25%) |
Apr 10, 2023 | 1.890 | 2.650 | 1.810 | 2.380 | 215,272 | +0.56(+30.77%) |
Apr 06, 2023 | 1.870 | 1.880 | 1.820 | 1.820 | 10,955 | -0.02(-1.09%) |
Apr 05, 2023 | 1.750 | 1.890 | 1.750 | 1.840 | 93,337 | +0.02(+1.10%) |
Apr 04, 2023 | 1.800 | 1.890 | 1.800 | 1.820 | 6,255 | +0.02(+1.11%) |
Apr 03, 2023 | 1.850 | 1.850 | 1.705 | 1.800 | 74,598 | +0.05(+2.86%) |
Mar 31, 2023 | 1.800 | 1.890 | 1.750 | 1.750 | 16,361 | +0.00(+0.00%) |
Mar 30, 2023 | 1.700 | 1.750 | 1.625 | 1.750 | 5,568 | +0.14(+8.70%) |
Mar 29, 2023 | 1.740 | 1.930 | 1.410 | 1.610 | 50,275 | -0.13(-7.47%) |
Mar 28, 2023 | 1.740 | 1.820 | 1.740 | 1.740 | 20,867 | +0.00(+0.00%) |
Mar 27, 2023 | 1.850 | 1.850 | 1.670 | 1.740 | 11,208 | -0.07(-3.87%) |
Mar 24, 2023 | 1.810 | 1.849 | 1.800 | 1.810 | 6,809 | -0.04(-2.16%) |
Mar 23, 2023 | 2.080 | 2.080 | 1.810 | 1.850 | 48,985 | -0.16(-7.96%) |
Mar 22, 2023 | 2.170 | 2.170 | 2.010 | 2.010 | 10,688 | -0.16(-7.37%) |
Mar 21, 2023 | 2.070 | 2.200 | 2.070 | 2.170 | 14,582 | +0.01(+0.46%) |
Mar 20, 2023 | 2.180 | 2.210 | 2.150 | 2.160 | 12,062 | -0.04(-1.82%) |
Mar 17, 2023 | 2.560 | 2.593 | 2.170 | 2.200 | 26,738 | -0.34(-13.39%) |
Mar 16, 2023 | 2.410 | 2.540 | 2.410 | 2.540 | 5,353 | +0.04(+1.40%) |
Mar 15, 2023 | 2.500 | 2.530 | 2.285 | 2.505 | 25,461 | +0.00(+0.20%) |
Mar 14, 2023 | 2.280 | 2.510 | 2.280 | 2.500 | 17,664 | +0.11(+4.60%) |
Mar 13, 2023 | 2.370 | 2.500 | 2.142 | 2.390 | 23,524 | -0.07(-2.85%) |
Mar 10, 2023 | 2.460 | 2.540 | 2.410 | 2.460 | 9,352 | +0.04(+1.65%) |
Mar 09, 2023 | 2.500 | 2.700 | 2.221 | 2.420 | 27,058 | -0.05(-2.02%) |
Mar 08, 2023 | 2.470 | 2.490 | 2.470 | 2.470 | 2,952 | -0.01(-0.40%) |
Mar 07, 2023 | 2.480 | 2.500 | 2.450 | 2.480 | 10,013 | +0.04(+1.64%) |
Mar 06, 2023 | 2.599 | 2.658 | 2.380 | 2.440 | 19,528 | -0.15(-5.79%) |
Mar 03, 2023 | 2.590 | 2.800 | 2.590 | 2.590 | 6,520 | +0.14(+5.71%) |
Mar 02, 2023 | 2.610 | 2.668 | 2.430 | 2.450 | 12,438 | -0.25(-9.26%) |
Mar 01, 2023 | 2.520 | 2.775 | 2.520 | 2.700 | 3,036 | +0.18(+7.14%) |
Feb 28, 2023 | 2.640 | 2.909 | 2.500 | 2.520 | 10,643 | -0.09(-3.45%) |
Feb 27, 2023 | 2.950 | 2.950 | 2.600 | 2.610 | 17,075 | -0.26(-9.06%) |
Feb 24, 2023 | 2.940 | 2.960 | 2.770 | 2.870 | 11,667 | -0.18(-5.90%) |
Feb 23, 2023 | 3.050 | 3.100 | 3.010 | 3.050 | 6,163 | +0.03(+0.99%) |
Feb 22, 2023 | 3.220 | 3.220 | 3.000 | 3.020 | 13,380 | -0.23(-7.08%) |
Feb 21, 2023 | 3.150 | 3.260 | 3.150 | 3.250 | 3,159 | +0.14(+4.50%) |
Feb 17, 2023 | 2.900 | 3.250 | 2.900 | 3.110 | 15,522 | +0.17(+5.78%) |
Feb 16, 2023 | 2.990 | 2.990 | 2.940 | 2.940 | 5,426 | -0.02(-0.68%) |
Feb 15, 2023 | 2.940 | 3.300 | 2.940 | 2.960 | 59,829 | -0.03(-1.00%) |
Feb 14, 2023 | 3.000 | 3.000 | 2.935 | 2.990 | 4,498 | +0.01(+0.34%) |
Feb 13, 2023 | 3.050 | 3.110 | 2.865 | 2.980 | 17,826 | -0.16(-5.10%) |
Feb 10, 2023 | 3.300 | 3.340 | 3.000 | 3.140 | 24,215 | -0.06(-1.88%) |
Feb 09, 2023 | 3.170 | 3.445 | 3.150 | 3.200 | 7,071 | +0.00(+0.00%) |
Feb 08, 2023 | 3.370 | 3.440 | 3.138 | 3.200 | 35,378 | -0.26(-7.51%) |
Feb 07, 2023 | 3.530 | 3.820 | 3.310 | 3.460 | 63,696 | -0.03(-0.86%) |
Feb 06, 2023 | 3.910 | 3.910 | 3.070 | 3.490 | 100,319 | -0.40(-10.28%) |
Feb 03, 2023 | 3.440 | 4.025 | 3.430 | 3.890 | 45,783 | -0.09(-2.26%) |
Feb 02, 2023 | 4.020 | 4.020 | 3.880 | 3.980 | 31,276 | +0.08(+2.05%) |
Feb 01, 2023 | 3.960 | 4.016 | 3.880 | 3.900 | 3,815 | -0.04(-1.14%) |
Jan 31, 2023 | 3.850 | 4.090 | 3.850 | 3.945 | 5,392 | +0.04(+1.15%) |
Jan 30, 2023 | 3.920 | 3.973 | 3.870 | 3.900 | 4,698 | -0.10(-2.50%) |
Jan 27, 2023 | 3.950 | 4.160 | 3.900 | 4.000 | 10,759 | -0.03(-0.74%) |
Jan 26, 2023 | 3.907 | 4.095 | 3.907 | 4.030 | 6,075 | +0.11(+2.81%) |
Jan 25, 2023 | 3.920 | 3.939 | 3.850 | 3.920 | 5,564 | -0.01(-0.15%) |
Jan 24, 2023 | 3.960 | 3.991 | 3.870 | 3.926 | 11,800 | +0.06(+1.45%) |
Jan 23, 2023 | 4.900 | 4.900 | 3.821 | 3.870 | 86,178 | -1.03(-21.02%) |
Jan 20, 2023 | 5.116 | 5.116 | 4.900 | 4.900 | 3,484 | -0.02(-0.41%) |
Jan 19, 2023 | 4.920 | 4.920 | 4.920 | 4.920 | 15,884 | -0.08(-1.60%) |
Jan 18, 2023 | 5.020 | 5.400 | 4.910 | 5.000 | 51,733 | -0.00(-0.00%) |
Jan 17, 2023 | 4.900 | 5.043 | 4.900 | 5.000 | 9,370 | +0.14(+2.88%) |
Jan 13, 2023 | 4.950 | 4.960 | 4.860 | 4.860 | 1,319 | -0.12(-2.41%) |
Jan 12, 2023 | 4.900 | 5.000 | 4.900 | 4.980 | 2,740 | -0.02(-0.40%) |
Jan 11, 2023 | 4.876 | 5.000 | 4.850 | 5.000 | 3,262 | +0.14(+2.88%) |
Jan 10, 2023 | 4.900 | 4.900 | 4.860 | 4.860 | 2,456 | -0.08(-1.62%) |
Jan 09, 2023 | 4.980 | 5.000 | 4.800 | 4.940 | 3,883 | -0.02(-0.40%) |
Jan 06, 2023 | 5.000 | 5.030 | 4.900 | 4.960 | 9,934 | -0.05(-1.10%) |
Jan 05, 2023 | 5.103 | 5.240 | 4.800 | 5.015 | 22,109 | -0.12(-2.43%) |
Jan 04, 2023 | 5.050 | 5.140 | 5.010 | 5.140 | 4,017 | +0.13(+2.59%) |
Jan 03, 2023 | 5.060 | 5.100 | 5.010 | 5.010 | 3,431 | -0.03(-0.60%) |
Dec 30, 2022 | 4.960 | 5.100 | 4.850 | 5.040 | 16,849 | -0.01(-0.29%) |
Dec 29, 2022 | 5.030 | 5.090 | 5.010 | 5.055 | 14,045 | -0.08(-1.65%) |
Dec 28, 2022 | 5.020 | 5.180 | 4.798 | 5.140 | 32,506 | +0.07(+1.48%) |
Dec 27, 2022 | 5.033 | 5.280 | 5.010 | 5.065 | 4,702 | +0.06(+1.10%) |
Dec 23, 2022 | 5.047 | 5.078 | 5.010 | 5.010 | 7,902 | -0.03(-0.60%) |
Dec 22, 2022 | 5.070 | 5.070 | 5.010 | 5.040 | 4,003 | +0.03(+0.60%) |
Dec 21, 2022 | 5.600 | 5.600 | 4.440 | 5.010 | 36,478 | -0.67(-11.80%) |
Dec 20, 2022 | 5.580 | 5.708 | 5.500 | 5.680 | 1,717 | +0.10(+1.88%) |
Dec 19, 2022 | 5.700 | 5.700 | 5.500 | 5.575 | 4,196 | -0.14(-2.53%) |
Dec 16, 2022 | 5.880 | 5.880 | 5.600 | 5.720 | 7,171 | -0.11(-1.89%) |
Dec 15, 2022 | 5.955 | 6.087 | 5.624 | 5.830 | 4,890 | +0.05(+0.87%) |
Dec 14, 2022 | 5.410 | 6.070 | 5.400 | 5.780 | 31,666 | +0.36(+6.64%) |
Dec 13, 2022 | 5.290 | 5.540 | 5.290 | 5.420 | 8,719 | +0.22(+4.23%) |
Dec 12, 2022 | 5.200 | 5.270 | 5.200 | 5.200 | 1,773 | +0.00(+0.00%) |
Dec 09, 2022 | 5.200 | 5.300 | 5.200 | 5.200 | 1,802 | -0.05(-0.95%) |
Dec 08, 2022 | 5.250 | 5.250 | 5.225 | 5.250 | 1,268 | -0.05(-0.94%) |
Dec 07, 2022 | 5.560 | 5.560 | 5.150 | 5.300 | 9,130 | -0.14(-2.57%) |
Dec 06, 2022 | 5.463 | 5.664 | 5.320 | 5.440 | 6,897 | -0.07(-1.27%) |
Dec 05, 2022 | 5.690 | 5.690 | 5.500 | 5.510 | 3,923 | -0.19(-3.33%) |
Dec 02, 2022 | 5.750 | 5.750 | 5.690 | 5.700 | 3,034 | +0.01(+0.18%) |
Dec 01, 2022 | 5.454 | 5.725 | 5.275 | 5.690 | 16,381 | +0.23(+4.12%) |
Nov 30, 2022 | 5.270 | 5.465 | 5.250 | 5.465 | 6,095 | +0.17(+3.11%) |
Nov 29, 2022 | 5.310 | 5.310 | 5.270 | 5.300 | 4,260 | -0.07(-1.30%) |
Nov 28, 2022 | 5.510 | 5.527 | 5.300 | 5.370 | 3,548 | -0.09(-1.65%) |
Nov 25, 2022 | 5.350 | 5.460 | 5.350 | 5.460 | 620 | +0.14(+2.63%) |
Nov 23, 2022 | 5.318 | 5.580 | 5.300 | 5.320 | 8,902 | +0.01(+0.19%) |
Nov 22, 2022 | 5.310 | 5.400 | 5.300 | 5.310 | 3,345 | -0.02(-0.38%) |
Nov 21, 2022 | 5.410 | 5.425 | 5.300 | 5.330 | 7,478 | -0.08(-1.48%) |
Nov 18, 2022 | 5.250 | 5.450 | 5.100 | 5.410 | 8,913 | +0.00(+0.00%) |
Nov 17, 2022 | 5.446 | 5.600 | 5.025 | 5.410 | 12,847 | -0.30(-5.25%) |
Nov 16, 2022 | 5.800 | 5.800 | 5.447 | 5.710 | 11,965 | -0.09(-1.55%) |
Nov 15, 2022 | 5.990 | 6.080 | 5.520 | 5.800 | 12,054 | +0.03(+0.52%) |
Nov 14, 2022 | 5.777 | 5.800 | 5.400 | 5.770 | 6,065 | -0.03(-0.52%) |
Nov 11, 2022 | 6.020 | 6.043 | 5.470 | 5.800 | 32,230 | -0.30(-4.92%) |
Nov 10, 2022 | 6.450 | 6.480 | 6.005 | 6.100 | 31,945 | -0.11(-1.77%) |
Nov 09, 2022 | 6.600 | 6.600 | 5.970 | 6.210 | 80,245 | -0.44(-6.62%) |
Nov 08, 2022 | 6.710 | 6.730 | 6.520 | 6.650 | 24,139 | -0.05(-0.75%) |
Nov 07, 2022 | 6.910 | 7.000 | 6.700 | 6.700 | 35,134 | -0.08(-1.18%) |
Nov 04, 2022 | 6.810 | 6.952 | 6.725 | 6.780 | 21,979 | -0.08(-1.17%) |
Nov 03, 2022 | 6.900 | 6.950 | 6.785 | 6.860 | 19,956 | -0.04(-0.58%) |
Nov 02, 2022 | 6.700 | 6.900 | 6.700 | 6.900 | 16,903 | +0.25(+3.76%) |
Nov 01, 2022 | 6.010 | 6.690 | 6.000 | 6.650 | 40,077 | +0.65(+10.83%) |
Oct 31, 2022 | 6.170 | 6.170 | 6.000 | 6.000 | 4,866 | -0.10(-1.64%) |
Oct 28, 2022 | 6.020 | 6.130 | 6.000 | 6.100 | 15,956 | +0.02(+0.33%) |
Oct 27, 2022 | 6.140 | 6.214 | 6.000 | 6.080 | 22,255 | -0.05(-0.82%) |
Oct 26, 2022 | 5.660 | 6.190 | 5.650 | 6.130 | 35,497 | +0.48(+8.50%) |
Oct 25, 2022 | 5.610 | 5.780 | 5.600 | 5.650 | 19,850 | +0.04(+0.71%) |
Oct 24, 2022 | 5.380 | 5.660 | 5.270 | 5.610 | 38,625 | +0.32(+6.05%) |
Oct 21, 2022 | 5.300 | 5.371 | 5.280 | 5.290 | 5,646 | -0.01(-0.19%) |
Oct 20, 2022 | 5.320 | 5.410 | 5.300 | 5.300 | 12,456 | -0.03(-0.56%) |
Oct 19, 2022 | 5.390 | 5.490 | 5.330 | 5.330 | 8,145 | -0.03(-0.56%) |
Oct 18, 2022 | 5.430 | 5.430 | 5.350 | 5.360 | 2,888 | +0.01(+0.19%) |
Oct 17, 2022 | 5.446 | 5.539 | 5.300 | 5.350 | 14,919 | +0.05(+0.94%) |
Oct 14, 2022 | 5.270 | 5.490 | 5.030 | 5.300 | 47,074 | +0.02(+0.38%) |
Oct 13, 2022 | 4.950 | 5.400 | 4.950 | 5.280 | 16,347 | +0.32(+6.45%) |
Oct 12, 2022 | 4.100 | 5.000 | 4.100 | 4.960 | 25,317 | +0.84(+20.39%) |
Oct 11, 2022 | 4.100 | 4.170 | 4.100 | 4.120 | 4,947 | +0.01(+0.24%) |
Oct 10, 2022 | 4.100 | 4.230 | 4.100 | 4.110 | 5,794 | -0.01(-0.24%) |
Oct 07, 2022 | 4.182 | 4.218 | 4.100 | 4.120 | 11,532 | -0.02(-0.60%) |
Oct 06, 2022 | 4.354 | 4.390 | 4.110 | 4.145 | 3,161 | +0.17(+4.41%) |
Oct 05, 2022 | 3.600 | 4.090 | 3.570 | 3.970 | 7,496 | +0.35(+9.67%) |
Oct 04, 2022 | 3.320 | 3.750 | 3.270 | 3.620 | 13,661 | +0.37(+11.38%) |
Oct 03, 2022 | 3.400 | 3.400 | 3.250 | 3.250 | 1,090 | -0.07(-2.11%) |
Sep 30, 2022 | 3.290 | 3.480 | 3.120 | 3.320 | 3,308 | -0.01(-0.30%) |
Sep 29, 2022 | 3.390 | 3.570 | 3.330 | 3.330 | 5,221 | -0.04(-1.19%) |
Sep 28, 2022 | 3.080 | 3.619 | 3.300 | 3.370 | 4,789 | +0.41(+13.85%) |
Sep 27, 2022 | 3.000 | 3.055 | 2.950 | 2.960 | 10,777 | -0.06(-1.99%) |
Sep 26, 2022 | 3.150 | 3.150 | 3.010 | 3.020 | 2,880 | -0.13(-4.13%) |
Sep 23, 2022 | 3.220 | 3.300 | 3.149 | 3.150 | 6,513 | -0.25(-7.35%) |
Sep 22, 2022 | 3.520 | 3.560 | 3.400 | 3.400 | 12,046 | -0.19(-5.29%) |
Sep 21, 2022 | 4.000 | 4.000 | 3.510 | 3.590 | 10,267 | -0.34(-8.65%) |
Sep 20, 2022 | 4.140 | 4.140 | 3.779 | 3.930 | 10,978 | -0.18(-4.38%) |
Sep 19, 2022 | 4.140 | 4.140 | 4.050 | 4.110 | 11,988 | -0.02(-0.48%) |
Sep 16, 2022 | 4.080 | 4.260 | 4.080 | 4.130 | 43,151 | -0.06(-1.43%) |
Sep 15, 2022 | 4.195 | 4.195 | 4.138 | 4.190 | 6,885 | +0.01(+0.24%) |
Sep 14, 2022 | 4.300 | 4.368 | 4.140 | 4.180 | 15,702 | -0.25(-5.64%) |
Sep 13, 2022 | 4.600 | 4.700 | 4.140 | 4.430 | 29,599 | -0.27(-5.74%) |
Sep 12, 2022 | 4.720 | 4.840 | 4.650 | 4.700 | 7,259 | -0.18(-3.69%) |
Sep 09, 2022 | 4.950 | 4.990 | 4.609 | 4.880 | 58,890 | +0.02(+0.41%) |
Sep 08, 2022 | 6.000 | 6.140 | 4.850 | 4.860 | 64,434 | -0.13(-2.61%) |
Sep 07, 2022 | 6.000 | 6.060 | 4.870 | 4.990 | 51,220 | -0.88(-14.99%) |
Sep 06, 2022 | 4.910 | 5.980 | 4.820 | 5.870 | 116,268 | +1.07(+22.29%) |
Sep 02, 2022 | 4.740 | 4.900 | 4.710 | 4.800 | 14,562 | +0.10(+2.13%) |
Sep 01, 2022 | 4.750 | 4.800 | 4.700 | 4.700 | 32,200 | -0.05(-1.05%) |
Aug 31, 2022 | 4.900 | 4.900 | 4.710 | 4.750 | 13,205 | -0.07(-1.45%) |
Aug 30, 2022 | 4.740 | 4.820 | 4.650 | 4.820 | 23,104 | +0.08(+1.69%) |
Aug 29, 2022 | 4.770 | 4.940 | 4.740 | 4.740 | 24,433 | -0.04(-0.84%) |
Aug 26, 2022 | 4.740 | 4.860 | 4.740 | 4.780 | 13,924 | -0.08(-1.65%) |
Aug 25, 2022 | 4.790 | 4.860 | 4.790 | 4.860 | 2,626 | +0.12(+2.53%) |
Aug 24, 2022 | 4.740 | 4.980 | 4.740 | 4.740 | 27,988 | -0.03(-0.60%) |
Aug 23, 2022 | 4.910 | 4.910 | 4.746 | 4.769 | 3,422 | -0.10(-2.08%) |
Aug 22, 2022 | 4.700 | 5.050 | 4.660 | 4.870 | 40,637 | +0.13(+2.74%) |
Aug 19, 2022 | 4.890 | 4.890 | 4.740 | 4.740 | 17,327 | -0.18(-3.66%) |
Aug 18, 2022 | 4.950 | 5.040 | 4.816 | 4.920 | 23,792 | -0.15(-2.96%) |
Aug 17, 2022 | 5.150 | 5.250 | 4.820 | 5.070 | 40,168 | -0.16(-3.06%) |
Aug 16, 2022 | 5.410 | 5.460 | 5.080 | 5.230 | 24,257 | -0.13(-2.43%) |
Aug 15, 2022 | 5.660 | 5.660 | 5.120 | 5.360 | 52,638 | -0.42(-7.27%) |
Aug 12, 2022 | 5.890 | 7.130 | 5.600 | 5.780 | 177,726 | +0.33(+6.06%) |
Aug 11, 2022 | 5.350 | 5.880 | 5.216 | 5.450 | 99,643 | +0.15(+2.83%) |
Aug 10, 2022 | 5.440 | 5.582 | 5.000 | 5.300 | 144,486 | +0.12(+2.32%) |
Aug 09, 2022 | 3.810 | 5.420 | 3.700 | 5.180 | 293,960 | +1.26(+32.14%) |
Aug 08, 2022 | 4.150 | 4.200 | 3.890 | 3.920 | 36,533 | -0.06(-1.38%) |
Aug 05, 2022 | 4.180 | 4.310 | 3.850 | 3.975 | 40,991 | -0.07(-1.85%) |
Aug 04, 2022 | 3.790 | 4.380 | 3.690 | 4.050 | 150,069 | +0.40(+10.96%) |
Aug 03, 2022 | 3.650 | 3.887 | 3.500 | 3.650 | 130,557 | +0.15(+4.29%) |
Aug 02, 2022 | 3.910 | 3.910 | 3.500 | 3.500 | 33,868 | -0.10(-2.78%) |
Aug 01, 2022 | 3.770 | 4.150 | 3.510 | 3.600 | 15,769 | +0.00(+0.00%) |
Jul 29, 2022 | 3.570 | 3.872 | 3.500 | 3.600 | 21,385 | +0.00(+0.00%) |
Jul 28, 2022 | 3.730 | 3.770 | 3.520 | 3.600 | 26,343 | -0.14(-3.74%) |
Jul 27, 2022 | 4.110 | 4.230 | 3.630 | 3.740 | 14,053 | -0.46(-10.95%) |
Jul 26, 2022 | 4.300 | 4.300 | 4.039 | 4.200 | 19,421 | -0.13(-3.00%) |
Jul 25, 2022 | 4.500 | 4.510 | 4.310 | 4.330 | 33,703 | -0.19(-4.20%) |
Jul 22, 2022 | 4.510 | 4.570 | 4.490 | 4.520 | 14,994 | -0.01(-0.22%) |
Jul 21, 2022 | 4.760 | 4.760 | 4.480 | 4.530 | 39,607 | -0.16(-3.41%) |
Jul 20, 2022 | 4.640 | 4.694 | 4.550 | 4.690 | 69,567 | +0.10(+2.18%) |
Jul 19, 2022 | 4.560 | 4.645 | 4.550 | 4.590 | 10,639 | +0.01(+0.22%) |
Jul 18, 2022 | 4.580 | 4.706 | 4.550 | 4.580 | 5,107 | -0.02(-0.43%) |
Jul 15, 2022 | 4.570 | 4.680 | 4.550 | 4.600 | 23,759 | -0.05(-1.08%) |
Jul 14, 2022 | 4.560 | 4.780 | 4.550 | 4.650 | 37,200 | +0.05(+1.09%) |
Jul 13, 2022 | 4.600 | 4.770 | 4.550 | 4.600 | 27,930 | +0.05(+1.10%) |
Jul 12, 2022 | 4.750 | 4.750 | 4.370 | 4.550 | 40,801 | -0.20(-4.21%) |
Jul 11, 2022 | 4.800 | 4.840 | 4.395 | 4.750 | 53,290 | -0.43(-8.30%) |
Jul 08, 2022 | 4.760 | 5.500 | 4.583 | 5.180 | 198,323 | +0.02(+0.36%) |
Jul 07, 2022 | 5.640 | 5.987 | 4.681 | 5.161 | 129,088 | -1.37(-20.97%) |
Jul 06, 2022 | 6.480 | 6.599 | 6.420 | 6.530 | 6,120 | +0.05(+0.78%) |
Jul 05, 2022 | 5.893 | 6.538 | 5.893 | 6.480 | 13,152 | +0.24(+3.85%) |
Jul 01, 2022 | 6.394 | 6.394 | 6.000 | 6.240 | 4,113 | +0.24(+4.00%) |
Jun 30, 2022 | 5.838 | 6.578 | 5.838 | 6.000 | 5,910 | +0.06(+0.99%) |
Jun 29, 2022 | 6.204 | 6.204 | 5.728 | 5.941 | 12,617 | -0.26(-4.24%) |
Jun 28, 2022 | 6.480 | 6.721 | 6.037 | 6.204 | 16,775 | -0.04(-0.58%) |
Jun 27, 2022 | 5.640 | 6.311 | 5.344 | 6.240 | 35,016 | -0.07(-1.12%) |
Jun 24, 2022 | 6.702 | 7.414 | 4.651 | 6.311 | 579,475 | -0.39(-5.84%) |
Jun 23, 2022 | 6.240 | 6.702 | 6.012 | 6.702 | 36,077 | +0.49(+7.92%) |
Jun 22, 2022 | 5.940 | 6.240 | 5.645 | 6.210 | 31,130 | +0.21(+3.50%) |
Jun 21, 2022 | 6.119 | 6.300 | 5.663 | 6.000 | 43,660 | -0.01(-0.18%) |
Jun 17, 2022 | 5.137 | 6.240 | 5.137 | 6.011 | 40,944 | +0.87(+17.01%) |
Jun 16, 2022 | 5.520 | 5.520 | 4.830 | 5.137 | 32,097 | -0.38(-6.93%) |
Jun 15, 2022 | 5.640 | 5.760 | 5.129 | 5.520 | 15,240 | +0.23(+4.31%) |
Jun 14, 2022 | 5.400 | 6.000 | 5.196 | 5.292 | 17,981 | +0.01(+0.23%) |
Jun 13, 2022 | 5.400 | 5.524 | 4.800 | 5.280 | 24,034 | -0.24(-4.43%) |
Jun 10, 2022 | 5.777 | 5.866 | 5.400 | 5.525 | 25,525 | -0.33(-5.56%) |
Jun 09, 2022 | 5.773 | 6.500 | 5.378 | 5.850 | 42,131 | +0.23(+4.08%) |
Jun 08, 2022 | 4.980 | 5.640 | 4.800 | 5.621 | 29,701 | +0.46(+8.93%) |
Jun 07, 2022 | 4.080 | 5.400 | 3.770 | 5.160 | 63,111 | +0.99(+23.85%) |
Jun 06, 2022 | 4.440 | 5.221 | 4.133 | 4.166 | 62,038 | -0.30(-6.79%) |
Jun 03, 2022 | 3.732 | 5.472 | 3.720 | 4.470 | 203,226 | +0.74(+19.77%) |
Jun 02, 2022 | 4.200 | 4.170 | 3.720 | 3.732 | 16,571 | -0.11(-2.84%) |
Jun 01, 2022 | 4.320 | 4.398 | 3.601 | 3.841 | 27,275 | -0.48(-11.11%) |
May 31, 2022 | 3.720 | 4.494 | 3.600 | 4.321 | 37,729 | +0.49(+12.78%) |
May 27, 2022 | 3.840 | 3.941 | 3.600 | 3.832 | 16,241 | -0.01(-0.22%) |
May 26, 2022 | 3.504 | 4.080 | 3.496 | 3.840 | 15,240 | +0.24(+6.63%) |
May 25, 2022 | 3.840 | 3.850 | 3.548 | 3.601 | 20,079 | -0.25(-6.45%) |
May 24, 2022 | 3.668 | 4.020 | 3.601 | 3.850 | 14,921 | +0.01(+0.22%) |
May 23, 2022 | 3.840 | 4.120 | 3.600 | 3.841 | 17,671 | -0.06(-1.48%) |
May 20, 2022 | 4.147 | 4.147 | 3.600 | 3.899 | 40,217 | +0.06(+1.53%) |
May 19, 2022 | 3.890 | 4.200 | 3.628 | 3.840 | 23,223 | -0.07(-1.84%) |
May 18, 2022 | 3.600 | 3.989 | 3.600 | 3.912 | 30,272 | +0.25(+6.82%) |
May 17, 2022 | 3.408 | 4.200 | 3.404 | 3.662 | 71,011 | +0.48(+15.08%) |
May 16, 2022 | 2.880 | 3.281 | 2.880 | 3.182 | 29,203 | +0.18(+6.12%) |
May 13, 2022 | 3.334 | 3.353 | 2.923 | 2.999 | 58,607 | -0.30(-9.16%) |
May 12, 2022 | 3.120 | 3.311 | 2.996 | 3.301 | 46,069 | +0.30(+10.17%) |
May 11, 2022 | 3.500 | 3.595 | 2.423 | 2.996 | 111,810 | -0.51(-14.52%) |
May 10, 2022 | 3.650 | 3.720 | 3.126 | 3.505 | 52,753 | -0.26(-6.86%) |
May 09, 2022 | 3.960 | 3.960 | 3.600 | 3.763 | 18,677 | -0.21(-5.20%) |
May 06, 2022 | 3.844 | 4.034 | 3.248 | 3.970 | 109,468 | +0.01(+0.30%) |
May 05, 2022 | 4.559 | 4.800 | 3.732 | 3.958 | 97,955 | -0.77(-16.27%) |
May 04, 2022 | 5.160 | 5.250 | 4.327 | 4.727 | 136,684 | -0.33(-6.57%) |
May 03, 2022 | 4.920 | 5.160 | 4.706 | 5.059 | 17,344 | +0.02(+0.36%) |