Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.920 | 6.260 | 5.850 | 6.230 | 611,072 | +0.30(+5.06%) |
Apr 27, 2023 | 5.540 | 6.060 | 5.540 | 5.930 | 741,096 | +0.45(+8.21%) |
Apr 26, 2023 | 5.450 | 5.590 | 5.350 | 5.480 | 567,022 | +0.01(+0.18%) |
Apr 25, 2023 | 5.650 | 5.660 | 5.340 | 5.470 | 809,746 | -0.30(-5.20%) |
Apr 24, 2023 | 6.090 | 6.140 | 5.630 | 5.770 | 1,461,235 | -0.38(-6.18%) |
Apr 21, 2023 | 6.240 | 6.320 | 5.870 | 6.150 | 1,089,423 | -0.08(-1.28%) |
Apr 20, 2023 | 5.630 | 6.290 | 5.410 | 6.230 | 2,611,092 | +0.52(+9.11%) |
Apr 19, 2023 | 5.610 | 5.850 | 5.445 | 5.710 | 1,093,608 | +0.01(+0.18%) |
Apr 18, 2023 | 5.470 | 5.725 | 5.210 | 5.700 | 797,224 | +0.35(+6.54%) |
Apr 17, 2023 | 5.650 | 5.670 | 5.275 | 5.350 | 665,763 | -0.30(-5.31%) |
Apr 14, 2023 | 5.270 | 5.985 | 5.270 | 5.650 | 1,915,629 | +0.47(+9.07%) |
Apr 13, 2023 | 5.050 | 5.200 | 5.025 | 5.180 | 525,070 | +0.15(+2.98%) |
Apr 12, 2023 | 5.130 | 5.160 | 4.975 | 5.030 | 411,633 | -0.02(-0.40%) |
Apr 11, 2023 | 5.050 | 5.150 | 5.013 | 5.050 | 437,739 | +0.04(+0.80%) |
Apr 10, 2023 | 4.760 | 5.020 | 4.760 | 5.010 | 423,159 | +0.25(+5.25%) |
Apr 06, 2023 | 4.860 | 4.870 | 4.710 | 4.760 | 336,004 | -0.10(-2.06%) |
Apr 05, 2023 | 4.810 | 4.950 | 4.702 | 4.860 | 349,222 | +0.06(+1.25%) |
Apr 04, 2023 | 4.810 | 5.020 | 4.570 | 4.800 | 973,917 | -0.01(-0.21%) |
Apr 03, 2023 | 5.220 | 5.240 | 4.732 | 4.810 | 718,355 | -0.16(-3.22%) |
Mar 31, 2023 | 4.800 | 5.018 | 4.730 | 4.970 | 727,340 | +0.21(+4.41%) |
Mar 30, 2023 | 4.610 | 4.830 | 4.580 | 4.760 | 516,360 | +0.22(+4.85%) |
Mar 29, 2023 | 4.410 | 4.550 | 4.295 | 4.540 | 633,311 | +0.22(+5.09%) |
Mar 28, 2023 | 4.140 | 4.365 | 4.055 | 4.320 | 698,003 | +0.16(+3.85%) |
Mar 27, 2023 | 4.230 | 4.230 | 4.030 | 4.160 | 456,108 | +0.03(+0.73%) |
Mar 24, 2023 | 4.080 | 4.140 | 3.925 | 4.130 | 556,690 | -0.03(-0.72%) |
Mar 23, 2023 | 4.220 | 4.390 | 4.020 | 4.160 | 772,497 | -0.05(-1.19%) |
Mar 22, 2023 | 4.500 | 4.500 | 4.190 | 4.210 | 992,104 | -0.24(-5.39%) |
Mar 21, 2023 | 4.030 | 4.480 | 3.950 | 4.450 | 1,694,120 | +0.51(+12.80%) |
Mar 20, 2023 | 4.020 | 4.050 | 3.940 | 3.945 | 641,832 | -0.06(-1.62%) |
Mar 17, 2023 | 4.420 | 4.485 | 3.930 | 4.010 | 1,647,025 | -0.49(-10.89%) |
Mar 16, 2023 | 4.390 | 4.655 | 4.210 | 4.500 | 1,934,810 | +0.02(+0.45%) |
Mar 15, 2023 | 4.850 | 4.850 | 4.200 | 4.480 | 2,024,985 | -0.60(-11.81%) |
Mar 14, 2023 | 5.650 | 5.720 | 4.840 | 5.080 | 1,072,728 | -0.47(-8.47%) |
Mar 13, 2023 | 5.810 | 5.810 | 5.125 | 5.550 | 1,061,267 | -0.29(-4.97%) |
Mar 10, 2023 | 6.180 | 6.180 | 5.800 | 5.840 | 766,546 | -0.35(-5.65%) |
Mar 09, 2023 | 6.610 | 6.660 | 6.165 | 6.190 | 774,508 | -0.40(-6.07%) |
Mar 08, 2023 | 6.500 | 6.690 | 6.410 | 6.590 | 476,430 | +0.05(+0.76%) |
Mar 07, 2023 | 6.850 | 6.950 | 6.500 | 6.540 | 719,502 | -0.31(-4.53%) |
Mar 06, 2023 | 7.050 | 7.080 | 6.810 | 6.850 | 449,155 | -0.21(-2.97%) |
Mar 03, 2023 | 6.830 | 7.110 | 6.780 | 7.060 | 498,071 | +0.15(+2.24%) |
Mar 02, 2023 | 7.170 | 7.217 | 6.850 | 6.905 | 485,169 | -0.34(-4.76%) |
Mar 01, 2023 | 7.100 | 7.480 | 7.040 | 7.250 | 648,347 | +0.19(+2.69%) |
Feb 28, 2023 | 7.190 | 7.260 | 6.990 | 7.060 | 582,428 | -0.09(-1.26%) |
Feb 27, 2023 | 7.120 | 7.400 | 7.080 | 7.150 | 479,195 | +0.09(+1.27%) |
Feb 24, 2023 | 7.030 | 7.140 | 6.910 | 7.060 | 390,858 | -0.12(-1.67%) |
Feb 23, 2023 | 6.790 | 7.220 | 6.760 | 7.180 | 616,120 | +0.49(+7.32%) |
Feb 22, 2023 | 6.750 | 6.860 | 6.600 | 6.690 | 384,181 | -0.05(-0.74%) |
Feb 21, 2023 | 6.720 | 6.850 | 6.610 | 6.740 | 334,830 | -0.07(-1.03%) |
Feb 17, 2023 | 6.980 | 7.250 | 6.795 | 6.810 | 388,704 | -0.24(-3.40%) |
Feb 16, 2023 | 7.050 | 7.240 | 6.950 | 7.050 | 319,193 | -0.14(-1.95%) |
Feb 15, 2023 | 6.820 | 7.210 | 6.760 | 7.190 | 425,201 | +0.32(+4.66%) |
Feb 14, 2023 | 6.920 | 7.090 | 6.800 | 6.870 | 329,995 | -0.12(-1.72%) |
Feb 13, 2023 | 7.050 | 7.170 | 6.950 | 6.990 | 297,851 | -0.11(-1.55%) |
Feb 10, 2023 | 6.630 | 7.130 | 6.630 | 7.100 | 382,063 | +0.49(+7.41%) |
Feb 09, 2023 | 7.110 | 7.160 | 6.170 | 6.610 | 851,456 | -0.47(-6.64%) |
Feb 08, 2023 | 7.210 | 7.280 | 7.010 | 7.080 | 615,174 | -0.13(-1.80%) |
Feb 07, 2023 | 6.840 | 7.250 | 6.760 | 7.210 | 547,349 | +0.37(+5.41%) |
Feb 06, 2023 | 7.000 | 7.070 | 6.630 | 6.840 | 798,670 | -0.10(-1.44%) |
Feb 03, 2023 | 6.530 | 7.070 | 6.492 | 6.940 | 1,406,724 | +0.24(+3.58%) |
Feb 02, 2023 | 5.900 | 6.780 | 5.800 | 6.700 | 1,613,650 | +0.83(+14.14%) |
Feb 01, 2023 | 5.970 | 6.030 | 5.650 | 5.870 | 511,741 | -0.12(-2.00%) |
Jan 31, 2023 | 5.690 | 6.070 | 5.620 | 5.990 | 510,825 | +0.31(+5.46%) |
Jan 30, 2023 | 5.680 | 5.940 | 5.675 | 5.680 | 286,944 | -0.07(-1.22%) |
Jan 27, 2023 | 5.800 | 5.850 | 5.740 | 5.750 | 263,670 | -0.07(-1.20%) |
Jan 26, 2023 | 5.810 | 5.910 | 5.580 | 5.820 | 486,447 | +0.11(+1.93%) |
Jan 25, 2023 | 5.660 | 5.730 | 5.470 | 5.710 | 241,028 | -0.04(-0.70%) |
Jan 24, 2023 | 5.900 | 5.900 | 5.648 | 5.750 | 261,701 | -0.14(-2.38%) |
Jan 23, 2023 | 5.860 | 6.055 | 5.831 | 5.890 | 509,217 | +0.09(+1.55%) |
Jan 20, 2023 | 5.920 | 6.000 | 5.620 | 5.800 | 523,866 | -0.05(-0.85%) |
Jan 19, 2023 | 5.250 | 5.900 | 5.180 | 5.850 | 799,501 | +0.64(+12.28%) |
Jan 18, 2023 | 5.560 | 5.650 | 5.180 | 5.210 | 280,609 | -0.33(-5.96%) |
Jan 17, 2023 | 5.600 | 5.620 | 5.500 | 5.540 | 252,833 | +0.00(+0.00%) |
Jan 13, 2023 | 5.520 | 5.590 | 5.330 | 5.540 | 379,382 | -0.04(-0.72%) |
Jan 12, 2023 | 5.410 | 5.590 | 5.240 | 5.580 | 439,222 | +0.26(+4.89%) |
Jan 11, 2023 | 5.260 | 5.370 | 5.200 | 5.320 | 465,260 | +0.11(+2.11%) |
Jan 10, 2023 | 5.000 | 5.240 | 4.990 | 5.210 | 465,866 | +0.22(+4.41%) |
Jan 09, 2023 | 4.980 | 5.070 | 4.900 | 4.990 | 470,321 | +0.16(+3.21%) |
Jan 06, 2023 | 4.820 | 4.905 | 4.750 | 4.835 | 346,184 | +0.10(+2.22%) |
Jan 05, 2023 | 4.700 | 4.770 | 4.630 | 4.730 | 321,198 | +0.00(+0.00%) |
Jan 04, 2023 | 4.590 | 4.800 | 4.490 | 4.730 | 431,898 | +0.08(+1.72%) |
Jan 03, 2023 | 4.890 | 4.940 | 4.630 | 4.650 | 604,122 | -0.29(-5.87%) |
Dec 30, 2022 | 4.910 | 5.010 | 4.790 | 4.940 | 558,014 | +0.08(+1.65%) |
Dec 29, 2022 | 4.720 | 4.900 | 4.680 | 4.860 | 581,861 | +0.14(+2.97%) |
Dec 28, 2022 | 4.920 | 5.010 | 4.630 | 4.720 | 705,489 | -0.22(-4.45%) |
Dec 27, 2022 | 4.750 | 5.115 | 4.688 | 4.940 | 908,966 | +0.23(+4.88%) |
Dec 23, 2022 | 4.590 | 4.775 | 4.510 | 4.710 | 489,921 | +0.15(+3.29%) |
Dec 22, 2022 | 4.690 | 4.720 | 4.300 | 4.560 | 739,730 | -0.16(-3.39%) |
Dec 21, 2022 | 4.490 | 4.815 | 4.390 | 4.720 | 711,795 | +0.32(+7.27%) |
Dec 20, 2022 | 4.400 | 4.490 | 4.310 | 4.400 | 1,202,472 | +0.27(+6.54%) |
Dec 19, 2022 | 4.460 | 4.490 | 4.060 | 4.130 | 760,304 | -0.32(-7.19%) |
Dec 16, 2022 | 4.350 | 4.460 | 4.280 | 4.450 | 1,861,451 | +0.02(+0.45%) |
Dec 15, 2022 | 4.430 | 4.500 | 4.350 | 4.430 | 750,186 | -0.10(-2.21%) |
Dec 14, 2022 | 4.660 | 4.705 | 4.480 | 4.530 | 708,608 | -0.10(-2.16%) |
Dec 13, 2022 | 4.660 | 4.800 | 4.605 | 4.630 | 253,039 | +0.07(+1.54%) |
Dec 12, 2022 | 4.500 | 4.678 | 4.430 | 4.560 | 428,664 | +0.09(+2.01%) |
Dec 09, 2022 | 4.630 | 4.650 | 4.420 | 4.470 | 847,582 | -0.16(-3.46%) |
Dec 08, 2022 | 4.730 | 4.810 | 4.610 | 4.630 | 406,511 | +0.01(+0.22%) |
Dec 07, 2022 | 4.950 | 4.970 | 4.550 | 4.620 | 498,448 | -0.31(-6.29%) |
Dec 06, 2022 | 4.940 | 4.989 | 4.720 | 4.930 | 515,315 | -0.01(-0.20%) |
Dec 05, 2022 | 5.250 | 5.340 | 4.895 | 4.940 | 563,701 | -0.26(-5.00%) |
Dec 02, 2022 | 5.290 | 5.320 | 5.140 | 5.200 | 274,887 | -0.09(-1.70%) |
Dec 01, 2022 | 5.420 | 5.575 | 5.290 | 5.290 | 296,086 | -0.14(-2.58%) |
Nov 30, 2022 | 5.470 | 5.470 | 5.180 | 5.430 | 541,175 | +0.05(+0.93%) |
Nov 29, 2022 | 5.500 | 5.600 | 5.340 | 5.380 | 316,065 | -0.08(-1.47%) |
Nov 28, 2022 | 5.600 | 5.650 | 5.420 | 5.460 | 402,127 | -0.28(-4.88%) |
Nov 25, 2022 | 5.650 | 5.850 | 5.590 | 5.740 | 263,898 | +0.16(+2.87%) |
Nov 23, 2022 | 5.420 | 5.605 | 5.360 | 5.580 | 362,866 | +0.08(+1.45%) |
Nov 22, 2022 | 5.400 | 5.590 | 5.380 | 5.500 | 341,717 | +0.15(+2.80%) |
Nov 21, 2022 | 5.500 | 5.560 | 5.130 | 5.350 | 1,049,906 | -0.21(-3.78%) |
Nov 18, 2022 | 5.820 | 5.960 | 5.530 | 5.560 | 718,651 | -0.27(-4.63%) |
Nov 17, 2022 | 5.930 | 6.020 | 5.761 | 5.830 | 680,952 | -0.10(-1.69%) |
Nov 16, 2022 | 5.910 | 6.030 | 5.660 | 5.930 | 758,608 | -0.03(-0.42%) |
Nov 15, 2022 | 6.090 | 6.090 | 5.860 | 5.955 | 609,079 | -0.05(-0.92%) |
Nov 14, 2022 | 6.680 | 6.700 | 5.875 | 6.010 | 979,947 | -0.60(-9.08%) |
Nov 11, 2022 | 6.640 | 6.730 | 6.310 | 6.610 | 541,071 | +0.21(+3.28%) |
Nov 10, 2022 | 6.570 | 6.669 | 6.220 | 6.400 | 513,245 | +0.06(+0.95%) |
Nov 09, 2022 | 6.920 | 6.920 | 6.150 | 6.340 | 737,700 | -0.71(-10.07%) |
Nov 08, 2022 | 7.230 | 7.230 | 6.990 | 7.050 | 254,886 | -0.10(-1.40%) |
Nov 07, 2022 | 7.290 | 7.340 | 7.130 | 7.150 | 277,121 | -0.07(-0.97%) |
Nov 04, 2022 | 7.360 | 7.380 | 7.030 | 7.220 | 341,107 | +0.11(+1.55%) |
Nov 03, 2022 | 6.890 | 7.255 | 6.880 | 7.110 | 409,669 | +0.11(+1.57%) |
Nov 02, 2022 | 6.810 | 7.260 | 6.680 | 7.000 | 405,466 | +0.18(+2.64%) |
Nov 01, 2022 | 7.000 | 7.120 | 6.765 | 6.820 | 615,450 | -0.18(-2.57%) |
Oct 31, 2022 | 6.980 | 7.000 | 6.810 | 7.000 | 498,449 | +0.08(+1.16%) |
Oct 28, 2022 | 6.960 | 6.990 | 6.530 | 6.920 | 304,991 | +0.06(+0.87%) |
Oct 27, 2022 | 6.930 | 7.150 | 6.740 | 6.860 | 546,318 | +0.10(+1.48%) |
Oct 26, 2022 | 6.340 | 6.810 | 6.340 | 6.760 | 830,221 | +0.41(+6.46%) |
Oct 25, 2022 | 6.340 | 6.400 | 6.180 | 6.350 | 407,777 | +0.12(+1.93%) |
Oct 24, 2022 | 6.440 | 6.440 | 6.170 | 6.230 | 415,075 | -0.19(-2.96%) |
Oct 21, 2022 | 6.300 | 6.460 | 6.170 | 6.420 | 366,697 | +0.15(+2.39%) |
Oct 20, 2022 | 6.410 | 6.500 | 6.240 | 6.270 | 408,546 | -0.13(-2.03%) |
Oct 19, 2022 | 6.210 | 6.440 | 6.060 | 6.400 | 538,067 | +0.10(+1.59%) |
Oct 18, 2022 | 6.150 | 6.410 | 6.090 | 6.300 | 702,473 | +0.21(+3.45%) |
Oct 17, 2022 | 6.200 | 6.490 | 6.010 | 6.090 | 542,170 | +0.16(+2.70%) |
Oct 14, 2022 | 6.080 | 6.100 | 5.710 | 5.930 | 497,292 | -0.19(-3.10%) |
Oct 13, 2022 | 5.720 | 6.140 | 5.670 | 6.120 | 404,788 | +0.34(+5.88%) |
Oct 12, 2022 | 5.930 | 5.930 | 5.610 | 5.780 | 354,522 | -0.22(-3.67%) |
Oct 11, 2022 | 5.890 | 6.105 | 5.740 | 6.000 | 310,249 | +0.02(+0.33%) |
Oct 10, 2022 | 6.410 | 6.530 | 5.910 | 5.980 | 320,402 | -0.48(-7.43%) |
Oct 07, 2022 | 6.440 | 6.598 | 6.280 | 6.460 | 360,033 | +0.05(+0.78%) |
Oct 06, 2022 | 6.500 | 6.694 | 6.380 | 6.410 | 223,896 | -0.14(-2.14%) |
Oct 05, 2022 | 6.530 | 6.620 | 6.220 | 6.550 | 290,181 | +0.04(+0.61%) |
Oct 04, 2022 | 6.610 | 6.712 | 6.380 | 6.510 | 450,245 | +0.09(+1.40%) |
Oct 03, 2022 | 6.110 | 6.560 | 6.110 | 6.420 | 616,779 | +0.40(+6.64%) |
Sep 30, 2022 | 6.110 | 6.236 | 5.975 | 6.020 | 571,281 | -0.17(-2.75%) |
Sep 29, 2022 | 6.360 | 6.410 | 6.100 | 6.190 | 502,301 | -0.20(-3.13%) |
Sep 28, 2022 | 6.050 | 6.490 | 5.970 | 6.390 | 618,326 | +0.40(+6.68%) |
Sep 27, 2022 | 6.050 | 6.160 | 5.900 | 5.990 | 478,863 | +0.06(+1.01%) |
Sep 26, 2022 | 6.530 | 6.740 | 5.930 | 5.930 | 976,248 | -0.51(-7.92%) |
Sep 23, 2022 | 6.430 | 6.540 | 6.180 | 6.440 | 1,129,315 | -0.26(-3.88%) |
Sep 22, 2022 | 6.920 | 6.973 | 6.570 | 6.700 | 486,783 | -0.17(-2.47%) |
Sep 21, 2022 | 6.670 | 7.130 | 6.670 | 6.870 | 812,741 | +0.21(+3.15%) |
Sep 20, 2022 | 6.530 | 6.690 | 6.410 | 6.660 | 737,720 | +0.06(+0.91%) |
Sep 19, 2022 | 6.310 | 6.630 | 6.265 | 6.600 | 859,445 | +0.07(+1.07%) |
Sep 16, 2022 | 6.860 | 6.860 | 6.070 | 6.530 | 1,560,616 | -0.47(-6.71%) |
Sep 15, 2022 | 6.640 | 7.490 | 6.640 | 7.000 | 1,149,445 | +0.11(+1.60%) |
Sep 14, 2022 | 6.680 | 7.180 | 6.620 | 6.890 | 466,626 | +0.27(+4.08%) |
Sep 13, 2022 | 7.230 | 7.360 | 6.565 | 6.620 | 766,658 | -0.63(-8.69%) |
Sep 12, 2022 | 6.960 | 7.260 | 6.650 | 7.250 | 599,411 | +0.42(+6.15%) |
Sep 09, 2022 | 7.050 | 7.050 | 6.760 | 6.830 | 526,173 | -0.07(-1.01%) |
Sep 08, 2022 | 6.900 | 7.050 | 6.801 | 6.900 | 476,386 | -0.01(-0.14%) |
Sep 07, 2022 | 6.900 | 6.960 | 6.710 | 6.910 | 453,411 | -0.07(-1.00%) |
Sep 06, 2022 | 7.100 | 7.429 | 6.940 | 6.980 | 400,641 | -0.09(-1.27%) |
Sep 02, 2022 | 6.980 | 7.140 | 6.890 | 7.070 | 359,929 | +0.30(+4.43%) |
Sep 01, 2022 | 7.370 | 7.370 | 6.660 | 6.770 | 472,674 | -0.60(-8.14%) |
Aug 31, 2022 | 7.080 | 7.460 | 7.050 | 7.370 | 800,873 | +0.03(+0.41%) |
Aug 30, 2022 | 8.020 | 8.020 | 7.190 | 7.340 | 560,265 | -0.69(-8.59%) |
Aug 29, 2022 | 8.350 | 8.450 | 8.020 | 8.030 | 780,733 | -0.47(-5.53%) |
Aug 26, 2022 | 8.340 | 8.521 | 8.030 | 8.500 | 682,432 | +0.12(+1.43%) |
Aug 25, 2022 | 8.450 | 8.530 | 8.170 | 8.380 | 338,886 | +0.03(+0.36%) |
Aug 24, 2022 | 8.300 | 8.520 | 8.100 | 8.350 | 422,392 | -0.13(-1.53%) |
Aug 23, 2022 | 8.600 | 8.900 | 8.200 | 8.480 | 824,794 | +0.17(+2.05%) |
Aug 22, 2022 | 8.120 | 8.610 | 8.100 | 8.310 | 907,321 | +0.12(+1.47%) |
Aug 19, 2022 | 8.360 | 8.470 | 7.930 | 8.190 | 990,484 | -0.47(-5.43%) |
Aug 18, 2022 | 8.670 | 8.948 | 8.550 | 8.660 | 767,541 | +0.08(+0.93%) |
Aug 17, 2022 | 8.500 | 8.645 | 8.270 | 8.580 | 665,373 | +0.17(+2.02%) |
Aug 16, 2022 | 7.680 | 8.490 | 7.680 | 8.410 | 944,305 | +0.73(+9.51%) |
Aug 15, 2022 | 7.830 | 7.905 | 7.510 | 7.680 | 717,321 | -0.45(-5.54%) |
Aug 12, 2022 | 8.120 | 8.514 | 7.860 | 8.130 | 855,874 | -0.03(-0.37%) |
Aug 11, 2022 | 8.000 | 8.230 | 7.800 | 8.160 | 837,600 | +0.29(+3.68%) |
Aug 10, 2022 | 7.650 | 7.990 | 7.560 | 7.870 | 741,098 | +0.36(+4.79%) |
Aug 09, 2022 | 7.530 | 7.690 | 7.310 | 7.510 | 575,195 | -0.02(-0.27%) |
Aug 08, 2022 | 7.700 | 7.750 | 7.490 | 7.530 | 592,006 | -0.17(-2.21%) |
Aug 05, 2022 | 7.000 | 7.720 | 6.910 | 7.700 | 751,046 | +0.54(+7.54%) |
Aug 04, 2022 | 7.390 | 7.620 | 7.070 | 7.160 | 562,729 | -0.29(-3.89%) |
Aug 03, 2022 | 7.480 | 7.580 | 7.220 | 7.450 | 521,809 | -0.01(-0.13%) |
Aug 02, 2022 | 7.160 | 7.560 | 7.150 | 7.460 | 652,624 | +0.35(+4.92%) |
Aug 01, 2022 | 6.900 | 7.150 | 6.650 | 7.110 | 651,465 | +0.04(+0.57%) |
Jul 29, 2022 | 6.940 | 7.240 | 6.750 | 7.070 | 733,377 | +0.13(+1.87%) |
Jul 28, 2022 | 6.490 | 6.980 | 6.360 | 6.940 | 1,111,735 | +0.61(+9.64%) |
Jul 27, 2022 | 5.990 | 6.375 | 5.840 | 6.330 | 1,141,015 | +0.77(+13.85%) |
Jul 26, 2022 | 5.580 | 5.665 | 5.414 | 5.560 | 556,993 | +0.18(+3.35%) |
Jul 25, 2022 | 4.850 | 5.380 | 4.830 | 5.380 | 413,637 | +0.54(+11.16%) |
Jul 22, 2022 | 4.920 | 5.065 | 4.830 | 4.840 | 273,080 | -0.08(-1.63%) |
Jul 21, 2022 | 4.880 | 4.940 | 4.755 | 4.920 | 309,743 | -0.14(-2.77%) |
Jul 20, 2022 | 5.030 | 5.090 | 4.854 | 5.060 | 284,564 | -0.01(-0.20%) |
Jul 19, 2022 | 4.920 | 5.097 | 4.920 | 5.070 | 255,720 | +0.15(+3.05%) |
Jul 18, 2022 | 4.910 | 5.095 | 4.871 | 4.920 | 248,940 | +0.17(+3.58%) |
Jul 15, 2022 | 4.670 | 4.750 | 4.540 | 4.750 | 284,040 | +0.20(+4.40%) |
Jul 14, 2022 | 4.420 | 4.590 | 4.370 | 4.550 | 579,581 | -0.13(-2.78%) |
Jul 13, 2022 | 4.500 | 4.820 | 4.480 | 4.680 | 325,889 | +0.09(+1.96%) |
Jul 12, 2022 | 4.910 | 5.090 | 4.535 | 4.590 | 661,318 | -0.48(-9.47%) |
Jul 11, 2022 | 5.060 | 5.220 | 4.890 | 5.070 | 444,267 | -0.09(-1.74%) |
Jul 08, 2022 | 5.100 | 5.220 | 4.922 | 5.160 | 438,397 | +0.10(+1.98%) |
Jul 07, 2022 | 4.700 | 5.170 | 4.700 | 5.060 | 691,364 | +0.39(+8.35%) |
Jul 06, 2022 | 4.620 | 4.690 | 4.320 | 4.670 | 656,649 | +0.05(+1.08%) |
Jul 05, 2022 | 4.540 | 4.640 | 4.350 | 4.620 | 679,079 | +0.20(+4.52%) |
Jul 01, 2022 | 4.550 | 4.560 | 4.190 | 4.420 | 618,452 | -0.02(-0.45%) |
Jun 30, 2022 | 4.320 | 4.505 | 4.305 | 4.440 | 790,050 | -0.05(-1.11%) |
Jun 29, 2022 | 4.710 | 4.725 | 4.420 | 4.490 | 540,615 | -0.20(-4.26%) |
Jun 28, 2022 | 4.890 | 5.035 | 4.640 | 4.690 | 570,613 | -0.05(-1.05%) |
Jun 27, 2022 | 4.590 | 4.900 | 4.570 | 4.740 | 962,643 | +0.18(+3.95%) |
Jun 24, 2022 | 5.040 | 5.040 | 4.550 | 4.560 | 4,771,448 | -0.22(-4.60%) |
Jun 23, 2022 | 4.960 | 5.170 | 4.600 | 4.780 | 861,580 | -0.18(-3.63%) |
Jun 22, 2022 | 5.040 | 5.190 | 4.860 | 4.960 | 1,204,195 | -0.45(-8.32%) |
Jun 21, 2022 | 5.300 | 5.720 | 5.300 | 5.410 | 860,595 | +0.26(+5.05%) |
Jun 17, 2022 | 5.530 | 5.700 | 5.120 | 5.150 | 1,523,408 | -0.39(-7.04%) |
Jun 16, 2022 | 5.490 | 5.720 | 5.430 | 5.540 | 885,372 | -0.22(-3.82%) |
Jun 15, 2022 | 5.690 | 5.900 | 5.600 | 5.760 | 707,673 | +0.07(+1.23%) |
Jun 14, 2022 | 5.880 | 5.880 | 5.525 | 5.690 | 623,912 | +0.05(+0.89%) |
Jun 13, 2022 | 5.820 | 5.960 | 5.420 | 5.640 | 1,060,118 | -0.58(-9.32%) |
Jun 10, 2022 | 6.180 | 6.315 | 5.965 | 6.220 | 1,176,858 | -0.01(-0.16%) |
Jun 09, 2022 | 7.050 | 7.067 | 6.220 | 6.230 | 1,664,561 | -0.92(-12.87%) |
Jun 08, 2022 | 7.260 | 7.530 | 6.910 | 7.150 | 1,302,561 | +0.04(+0.56%) |
Jun 07, 2022 | 7.050 | 7.180 | 6.870 | 7.110 | 1,027,910 | -0.04(-0.56%) |
Jun 06, 2022 | 7.250 | 7.470 | 7.000 | 7.150 | 1,014,544 | +0.10(+1.42%) |
Jun 03, 2022 | 7.140 | 7.429 | 6.890 | 7.050 | 955,848 | -0.10(-1.40%) |
Jun 02, 2022 | 7.470 | 7.790 | 7.110 | 7.150 | 1,511,963 | -0.42(-5.55%) |
Jun 01, 2022 | 7.430 | 7.640 | 7.210 | 7.570 | 1,034,841 | +0.41(+5.73%) |
May 31, 2022 | 7.940 | 8.100 | 6.970 | 7.160 | 2,138,958 | -0.63(-8.09%) |
May 27, 2022 | 7.350 | 7.800 | 7.220 | 7.790 | 1,226,863 | +0.39(+5.27%) |
May 26, 2022 | 7.480 | 7.600 | 7.170 | 7.400 | 925,757 | -0.01(-0.13%) |
May 25, 2022 | 6.840 | 7.550 | 6.800 | 7.410 | 2,076,085 | +0.66(+9.78%) |
May 24, 2022 | 6.700 | 6.830 | 6.410 | 6.750 | 517,230 | -0.10(-1.46%) |
May 23, 2022 | 6.570 | 7.010 | 6.300 | 6.850 | 789,783 | +0.28(+4.26%) |
May 20, 2022 | 6.790 | 7.050 | 6.400 | 6.570 | 491,670 | -0.11(-1.65%) |
May 19, 2022 | 6.590 | 6.925 | 6.250 | 6.680 | 1,270,773 | -0.28(-4.02%) |
May 18, 2022 | 7.290 | 7.400 | 6.770 | 6.960 | 861,112 | -0.26(-3.60%) |
May 17, 2022 | 6.690 | 7.540 | 6.630 | 7.220 | 1,464,837 | +0.56(+8.41%) |
May 16, 2022 | 6.140 | 6.840 | 6.015 | 6.660 | 1,000,842 | +0.57(+9.36%) |
May 13, 2022 | 5.400 | 6.210 | 5.300 | 6.090 | 1,230,779 | +0.79(+14.91%) |
May 12, 2022 | 5.180 | 5.330 | 4.970 | 5.300 | 1,021,967 | -0.01(-0.19%) |
May 11, 2022 | 5.260 | 5.698 | 5.200 | 5.310 | 771,234 | +0.12(+2.31%) |
May 10, 2022 | 5.460 | 5.550 | 5.025 | 5.190 | 985,018 | -0.01(-0.19%) |
May 09, 2022 | 6.160 | 6.155 | 5.170 | 5.200 | 1,230,360 | -1.09(-17.33%) |
May 06, 2022 | 6.810 | 6.960 | 6.155 | 6.290 | 1,232,092 | -0.48(-7.09%) |
May 05, 2022 | 6.460 | 6.850 | 6.100 | 6.770 | 989,774 | +0.31(+4.80%) |
May 04, 2022 | 6.510 | 6.670 | 5.960 | 6.460 | 776,522 | +0.15(+2.38%) |
May 03, 2022 | 6.170 | 6.730 | 6.090 | 6.310 | 1,282,469 | +0.14(+2.27%) |