Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.830 | 1.830 | 1.830 | 1.830 | 945 | -0.08(-4.44%) |
Apr 27, 2023 | 2.000 | 2.000 | 1.880 | 1.915 | 6,991 | -0.08(-4.25%) |
Apr 26, 2023 | 2.120 | 2.120 | 1.990 | 2.000 | 2,919 | -0.10(-4.99%) |
Apr 25, 2023 | 2.105 | 2.105 | 2.105 | 2.105 | 789 | +0.04(+1.73%) |
Apr 24, 2023 | 2.050 | 2.120 | 2.050 | 2.069 | 9,965 | -0.00(-0.03%) |
Apr 21, 2023 | 1.890 | 2.090 | 1.860 | 2.070 | 4,143 | -0.02(-0.97%) |
Apr 20, 2023 | 2.074 | 2.090 | 2.066 | 2.090 | 1,954 | +0.01(+0.63%) |
Apr 19, 2023 | 2.000 | 2.077 | 2.000 | 2.077 | 1,277 | +0.05(+2.31%) |
Apr 18, 2023 | 2.020 | 2.120 | 2.020 | 2.030 | 6,034 | -0.05(-2.40%) |
Apr 17, 2023 | 2.180 | 2.190 | 2.080 | 2.080 | 2,765 | -0.02(-0.95%) |
Apr 14, 2023 | 2.060 | 2.270 | 2.031 | 2.100 | 42,321 | +0.14(+7.20%) |
Apr 13, 2023 | 2.000 | 2.145 | 1.910 | 1.959 | 10,749 | -0.03(-1.56%) |
Apr 12, 2023 | 1.990 | 2.020 | 1.931 | 1.990 | 3,882 | -0.06(-2.93%) |
Apr 11, 2023 | 1.990 | 2.066 | 1.989 | 2.050 | 4,181 | -0.02(-0.97%) |
Apr 10, 2023 | 2.150 | 2.150 | 2.055 | 2.070 | 988 | +0.02(+0.98%) |
Apr 06, 2023 | 1.730 | 2.060 | 1.730 | 2.050 | 21,072 | +0.24(+13.26%) |
Apr 05, 2023 | 1.870 | 1.960 | 1.800 | 1.810 | 17,363 | -0.17(-8.59%) |
Apr 04, 2023 | 2.030 | 2.126 | 1.980 | 1.980 | 53,371 | -0.01(-0.50%) |
Apr 03, 2023 | 2.040 | 2.100 | 1.990 | 1.990 | 11,603 | -0.11(-5.24%) |
Mar 31, 2023 | 1.930 | 2.220 | 1.851 | 2.100 | 74,271 | +0.32(+17.98%) |
Mar 30, 2023 | 1.900 | 1.940 | 1.780 | 1.780 | 21,375 | -0.11(-5.82%) |
Mar 29, 2023 | 1.960 | 2.130 | 1.870 | 1.890 | 56,532 | -0.06(-3.08%) |
Mar 28, 2023 | 1.800 | 2.000 | 1.800 | 1.950 | 44,472 | +0.10(+5.41%) |
Mar 27, 2023 | 1.500 | 2.109 | 1.500 | 1.850 | 526,797 | +0.50(+36.91%) |
Mar 24, 2023 | 1.400 | 1.519 | 1.320 | 1.351 | 21,279 | -0.07(-4.84%) |
Mar 23, 2023 | 1.450 | 1.460 | 1.420 | 1.420 | 3,845 | +0.07(+5.19%) |
Mar 22, 2023 | 1.700 | 1.700 | 1.350 | 1.350 | 9,874 | -0.29(-17.68%) |
Mar 21, 2023 | 1.830 | 1.830 | 1.300 | 1.640 | 64,223 | +0.00(+0.00%) |
Mar 20, 2023 | 1.690 | 1.690 | 1.600 | 1.640 | 1,846 | -0.01(-0.61%) |
Mar 17, 2023 | 1.680 | 1.680 | 1.570 | 1.650 | 3,628 | -0.02(-1.20%) |
Mar 16, 2023 | 1.697 | 1.697 | 1.635 | 1.670 | 1,382 | +0.06(+3.73%) |
Mar 15, 2023 | 1.700 | 1.700 | 1.600 | 1.610 | 5,253 | -0.11(-6.40%) |
Mar 14, 2023 | 1.830 | 1.830 | 1.720 | 1.720 | 1,440 | -0.11(-6.01%) |
Mar 13, 2023 | 1.720 | 1.855 | 1.720 | 1.830 | 12,191 | +0.06(+3.39%) |
Mar 10, 2023 | 1.890 | 1.890 | 1.687 | 1.770 | 8,826 | -0.21(-10.61%) |
Mar 09, 2023 | 2.040 | 2.040 | 1.980 | 1.980 | 7,649 | -0.07(-3.41%) |
Mar 08, 2023 | 2.090 | 2.090 | 2.050 | 2.050 | 1,305 | -0.08(-3.76%) |
Mar 07, 2023 | 2.080 | 2.190 | 2.080 | 2.130 | 4,429 | -0.10(-4.48%) |
Mar 06, 2023 | 2.120 | 2.230 | 1.953 | 2.230 | 2,361 | +0.03(+1.37%) |
Mar 03, 2023 | 2.050 | 2.200 | 2.040 | 2.200 | 6,654 | +0.18(+8.91%) |
Mar 02, 2023 | 2.110 | 2.150 | 2.020 | 2.020 | 21,795 | +0.07(+3.59%) |
Mar 01, 2023 | 1.940 | 2.150 | 1.860 | 1.950 | 41,430 | -0.20(-9.30%) |
Feb 28, 2023 | 2.100 | 2.150 | 2.000 | 2.150 | 33,388 | -0.06(-2.68%) |
Feb 27, 2023 | 2.260 | 2.305 | 2.150 | 2.209 | 11,339 | -0.05(-2.03%) |
Feb 24, 2023 | 2.421 | 2.421 | 2.200 | 2.255 | 11,727 | -0.12(-5.25%) |
Feb 23, 2023 | 2.260 | 2.600 | 2.260 | 2.380 | 3,417 | +0.12(+5.31%) |
Feb 22, 2023 | 2.390 | 2.640 | 2.250 | 2.260 | 14,421 | -0.13(-5.44%) |
Feb 21, 2023 | 2.500 | 2.500 | 2.356 | 2.390 | 3,687 | -0.02(-0.99%) |
Feb 17, 2023 | 2.420 | 2.600 | 2.400 | 2.414 | 7,001 | -0.04(-1.47%) |
Feb 16, 2023 | 2.464 | 2.590 | 2.450 | 2.450 | 3,586 | -0.02(-0.81%) |
Feb 15, 2023 | 2.640 | 2.640 | 2.470 | 2.470 | 1,746 | -0.00(-0.20%) |
Feb 14, 2023 | 2.450 | 2.489 | 2.350 | 2.475 | 2,959 | +0.04(+1.43%) |
Feb 13, 2023 | 2.475 | 2.475 | 2.420 | 2.440 | 1,037 | +0.04(+1.88%) |
Feb 10, 2023 | 2.414 | 2.414 | 2.364 | 2.395 | 7,787 | -0.02(-0.62%) |
Feb 09, 2023 | 2.510 | 2.530 | 2.364 | 2.410 | 31,133 | -0.18(-6.95%) |
Feb 08, 2023 | 2.490 | 2.590 | 2.479 | 2.590 | 3,294 | +0.09(+3.60%) |
Feb 07, 2023 | 2.660 | 2.805 | 2.490 | 2.500 | 13,603 | -0.20(-7.41%) |
Feb 06, 2023 | 2.990 | 2.990 | 2.670 | 2.700 | 9,397 | -0.14(-4.93%) |
Feb 03, 2023 | 2.920 | 2.950 | 2.780 | 2.840 | 33,378 | -0.10(-3.40%) |
Feb 02, 2023 | 2.870 | 3.000 | 2.870 | 2.940 | 23,507 | +0.12(+4.26%) |
Feb 01, 2023 | 2.760 | 2.900 | 2.760 | 2.820 | 10,749 | +0.12(+4.44%) |
Jan 31, 2023 | 2.690 | 2.840 | 2.680 | 2.700 | 18,393 | +0.00(+0.00%) |
Jan 30, 2023 | 2.450 | 2.800 | 2.430 | 2.700 | 26,193 | +0.10(+3.85%) |
Jan 27, 2023 | 2.600 | 2.640 | 2.600 | 2.600 | 7,365 | -0.06(-2.26%) |
Jan 26, 2023 | 2.660 | 2.700 | 2.600 | 2.660 | 7,960 | +0.14(+5.56%) |
Jan 25, 2023 | 2.500 | 2.630 | 2.500 | 2.520 | 4,635 | -0.01(-0.40%) |
Jan 24, 2023 | 2.800 | 2.800 | 2.510 | 2.530 | 2,597 | -0.04(-1.56%) |
Jan 23, 2023 | 2.694 | 2.700 | 2.510 | 2.570 | 17,143 | -0.15(-5.34%) |
Jan 20, 2023 | 2.903 | 2.903 | 2.700 | 2.715 | 13,142 | -0.06(-2.06%) |
Jan 19, 2023 | 2.852 | 2.852 | 2.770 | 2.772 | 2,409 | -0.13(-4.41%) |
Jan 18, 2023 | 3.030 | 3.077 | 2.830 | 2.900 | 6,010 | -0.20(-6.45%) |
Jan 17, 2023 | 3.270 | 3.270 | 3.050 | 3.100 | 2,549 | -0.15(-4.57%) |
Jan 13, 2023 | 3.000 | 3.356 | 3.000 | 3.249 | 4,927 | +0.50(+18.13%) |
Jan 12, 2023 | 2.740 | 3.137 | 2.700 | 2.750 | 34,581 | +0.13(+4.96%) |
Jan 11, 2023 | 2.691 | 3.110 | 2.620 | 2.620 | 18,208 | -0.02(-0.79%) |
Jan 10, 2023 | 2.981 | 2.981 | 2.610 | 2.641 | 19,499 | -0.18(-6.35%) |
Jan 09, 2023 | 2.830 | 2.948 | 2.760 | 2.820 | 14,765 | -0.01(-0.35%) |
Jan 06, 2023 | 2.770 | 2.830 | 2.600 | 2.830 | 4,571 | +0.03(+1.07%) |
Jan 05, 2023 | 2.817 | 2.817 | 2.760 | 2.800 | 1,991 | +0.08(+3.01%) |
Jan 04, 2023 | 2.900 | 2.915 | 2.718 | 2.718 | 10,231 | -0.27(-9.09%) |
Jan 03, 2023 | 2.720 | 3.010 | 2.720 | 2.990 | 18,617 | +0.28(+10.33%) |
Dec 30, 2022 | 2.390 | 2.970 | 2.361 | 2.710 | 23,670 | +0.24(+9.72%) |
Dec 29, 2022 | 2.330 | 2.480 | 2.330 | 2.470 | 19,647 | +0.24(+10.76%) |
Dec 28, 2022 | 2.210 | 2.290 | 2.212 | 2.230 | 2,101 | -0.07(-3.04%) |
Dec 27, 2022 | 2.200 | 2.320 | 2.150 | 2.300 | 12,459 | +0.12(+5.50%) |
Dec 23, 2022 | 2.160 | 2.180 | 2.100 | 2.180 | 5,899 | +0.06(+3.06%) |
Dec 22, 2022 | 2.250 | 2.250 | 2.100 | 2.115 | 7,054 | -0.05(-2.52%) |
Dec 21, 2022 | 2.100 | 2.220 | 2.030 | 2.170 | 17,279 | -0.04(-1.81%) |
Dec 20, 2022 | 2.315 | 2.315 | 2.200 | 2.210 | 10,022 | -0.09(-3.91%) |
Dec 19, 2022 | 2.285 | 2.350 | 2.270 | 2.300 | 4,004 | -0.05(-2.13%) |
Dec 16, 2022 | 2.350 | 2.500 | 2.110 | 2.350 | 21,896 | +0.10(+4.44%) |
Dec 15, 2022 | 2.280 | 2.350 | 2.140 | 2.250 | 37,722 | -0.15(-6.30%) |
Dec 14, 2022 | 2.360 | 2.406 | 2.300 | 2.401 | 7,860 | +0.05(+2.18%) |
Dec 13, 2022 | 2.670 | 2.890 | 2.300 | 2.350 | 139,772 | -0.23(-8.91%) |
Dec 12, 2022 | 3.150 | 3.226 | 2.500 | 2.580 | 87,995 | -0.57(-18.23%) |
Dec 09, 2022 | 3.230 | 3.270 | 3.110 | 3.155 | 15,102 | -0.12(-3.52%) |
Dec 08, 2022 | 3.220 | 3.402 | 3.175 | 3.270 | 31,716 | +0.03(+0.93%) |
Dec 07, 2022 | 3.150 | 3.245 | 3.113 | 3.240 | 9,188 | -0.06(-1.82%) |
Dec 06, 2022 | 3.450 | 3.468 | 3.220 | 3.300 | 16,133 | -0.21(-5.98%) |
Dec 05, 2022 | 3.650 | 3.650 | 3.450 | 3.510 | 6,889 | -0.07(-1.96%) |
Dec 02, 2022 | 3.450 | 3.600 | 3.420 | 3.580 | 10,560 | +0.13(+3.77%) |
Dec 01, 2022 | 3.450 | 3.490 | 3.410 | 3.450 | 10,016 | +0.00(+0.00%) |
Nov 30, 2022 | 3.510 | 3.571 | 3.450 | 3.450 | 6,812 | -0.09(-2.54%) |
Nov 29, 2022 | 3.540 | 3.600 | 3.540 | 3.540 | 2,308 | +0.10(+3.06%) |
Nov 28, 2022 | 3.700 | 3.700 | 3.370 | 3.435 | 3,807 | -0.40(-10.42%) |
Nov 25, 2022 | 4.150 | 4.150 | 3.360 | 3.835 | 28,406 | -0.32(-7.60%) |
Nov 23, 2022 | 4.200 | 4.200 | 4.150 | 4.150 | 2,778 | -0.06(-1.43%) |
Nov 22, 2022 | 4.260 | 4.579 | 4.210 | 4.210 | 6,734 | -0.03(-0.71%) |
Nov 21, 2022 | 4.260 | 4.365 | 4.210 | 4.240 | 3,745 | -0.01(-0.13%) |
Nov 18, 2022 | 4.340 | 4.750 | 4.245 | 4.245 | 19,187 | -0.09(-2.18%) |
Nov 17, 2022 | 4.300 | 4.410 | 4.249 | 4.340 | 2,681 | +0.09(+2.12%) |
Nov 16, 2022 | 4.670 | 4.748 | 4.220 | 4.250 | 14,017 | -0.44(-9.38%) |
Nov 15, 2022 | 4.860 | 4.860 | 4.450 | 4.690 | 19,634 | -0.19(-3.89%) |
Nov 14, 2022 | 5.000 | 5.460 | 4.880 | 4.880 | 20,456 | -0.10(-2.01%) |
Nov 11, 2022 | 4.700 | 4.980 | 4.428 | 4.980 | 11,443 | +0.20(+4.18%) |
Nov 10, 2022 | 4.940 | 5.100 | 4.750 | 4.780 | 7,536 | -0.10(-2.05%) |
Nov 09, 2022 | 5.050 | 5.300 | 4.620 | 4.880 | 4,708 | -0.15(-2.98%) |
Nov 08, 2022 | 5.230 | 5.300 | 5.010 | 5.030 | 27,161 | -0.27(-5.09%) |
Nov 07, 2022 | 5.350 | 5.500 | 5.200 | 5.300 | 2,495 | -0.05(-0.97%) |
Nov 04, 2022 | 5.270 | 5.470 | 5.270 | 5.352 | 3,334 | +0.19(+3.72%) |
Nov 03, 2022 | 5.400 | 5.545 | 5.160 | 5.160 | 7,833 | -0.16(-2.98%) |
Nov 02, 2022 | 5.410 | 5.410 | 5.185 | 5.318 | 3,001 | +0.07(+1.30%) |
Nov 01, 2022 | 5.390 | 5.600 | 5.210 | 5.250 | 3,804 | +0.03(+0.57%) |
Oct 31, 2022 | 5.410 | 5.410 | 5.220 | 5.220 | 2,597 | -0.03(-0.57%) |
Oct 28, 2022 | 5.500 | 5.500 | 5.209 | 5.250 | 5,929 | -0.01(-0.26%) |
Oct 27, 2022 | 5.610 | 5.610 | 5.250 | 5.264 | 5,077 | -0.14(-2.52%) |
Oct 26, 2022 | 5.220 | 5.400 | 5.220 | 5.400 | 5,673 | +0.03(+0.56%) |
Oct 25, 2022 | 5.370 | 5.510 | 5.100 | 5.370 | 12,880 | -0.08(-1.47%) |
Oct 24, 2022 | 5.150 | 5.710 | 5.140 | 5.450 | 10,290 | +0.29(+5.62%) |
Oct 21, 2022 | 5.360 | 5.623 | 5.160 | 5.160 | 9,733 | -0.08(-1.53%) |
Oct 20, 2022 | 5.360 | 5.520 | 5.153 | 5.240 | 7,406 | -0.06(-1.13%) |
Oct 19, 2022 | 5.610 | 6.050 | 5.300 | 5.300 | 27,967 | -0.26(-4.68%) |
Oct 18, 2022 | 5.380 | 5.658 | 5.285 | 5.560 | 8,158 | +0.32(+6.11%) |
Oct 17, 2022 | 5.390 | 5.620 | 5.100 | 5.240 | 14,349 | -0.19(-3.53%) |
Oct 14, 2022 | 5.730 | 5.730 | 5.432 | 5.432 | 10,519 | -0.21(-3.77%) |
Oct 13, 2022 | 5.840 | 5.850 | 5.600 | 5.645 | 3,214 | -0.36(-5.92%) |
Oct 12, 2022 | 6.070 | 6.250 | 6.000 | 6.000 | 3,284 | +0.07(+1.18%) |
Oct 11, 2022 | 5.930 | 6.100 | 5.840 | 5.930 | 5,461 | +0.04(+0.74%) |
Oct 10, 2022 | 5.700 | 6.050 | 5.700 | 5.886 | 3,776 | +0.12(+2.01%) |
Oct 07, 2022 | 6.020 | 6.060 | 5.610 | 5.770 | 4,902 | -0.35(-5.72%) |
Oct 06, 2022 | 5.830 | 6.120 | 5.760 | 6.120 | 5,767 | +0.39(+6.81%) |
Oct 05, 2022 | 6.050 | 6.050 | 5.710 | 5.730 | 5,154 | -0.43(-6.91%) |
Oct 04, 2022 | 5.570 | 6.156 | 5.550 | 6.156 | 6,339 | +0.69(+12.53%) |
Oct 03, 2022 | 5.100 | 5.470 | 5.100 | 5.470 | 4,300 | +0.39(+7.68%) |
Sep 30, 2022 | 5.150 | 5.200 | 5.080 | 5.080 | 4,838 | -0.17(-3.24%) |
Sep 29, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 981 | +0.00(+0.00%) |
Sep 28, 2022 | 5.300 | 5.425 | 5.210 | 5.250 | 6,856 | +0.02(+0.32%) |
Sep 27, 2022 | 5.360 | 5.467 | 5.233 | 5.233 | 6,438 | -0.12(-2.19%) |
Sep 26, 2022 | 5.310 | 5.490 | 5.270 | 5.350 | 6,040 | +0.05(+0.94%) |
Sep 23, 2022 | 5.420 | 5.500 | 5.280 | 5.300 | 3,065 | -0.25(-4.50%) |
Sep 22, 2022 | 5.375 | 5.550 | 5.290 | 5.550 | 5,227 | +0.24(+4.45%) |
Sep 21, 2022 | 5.877 | 5.877 | 5.300 | 5.314 | 2,093 | -0.07(-1.23%) |
Sep 20, 2022 | 5.250 | 5.386 | 5.250 | 5.380 | 7,362 | +0.00(+0.00%) |
Sep 19, 2022 | 5.520 | 5.520 | 5.350 | 5.380 | 4,955 | -0.20(-3.58%) |
Sep 16, 2022 | 6.110 | 6.110 | 5.500 | 5.580 | 25,712 | -0.53(-8.67%) |
Sep 15, 2022 | 6.300 | 6.375 | 6.000 | 6.110 | 11,379 | -0.17(-2.71%) |
Sep 14, 2022 | 6.740 | 6.740 | 6.270 | 6.280 | 2,708 | -0.06(-0.98%) |
Sep 13, 2022 | 6.590 | 6.618 | 6.260 | 6.342 | 7,685 | -0.25(-3.76%) |
Sep 12, 2022 | 6.660 | 6.680 | 6.590 | 6.590 | 6,330 | -0.07(-1.05%) |
Sep 09, 2022 | 6.700 | 6.925 | 6.660 | 6.660 | 19,375 | -0.25(-3.62%) |
Sep 08, 2022 | 6.720 | 7.084 | 6.560 | 6.910 | 33,466 | +0.03(+0.44%) |
Sep 07, 2022 | 6.520 | 6.990 | 6.520 | 6.880 | 7,624 | +0.36(+5.52%) |
Sep 06, 2022 | 6.560 | 6.665 | 6.500 | 6.520 | 9,106 | -0.07(-1.04%) |
Sep 02, 2022 | 6.650 | 6.650 | 6.520 | 6.589 | 2,714 | +0.08(+1.21%) |
Sep 01, 2022 | 6.800 | 6.900 | 6.510 | 6.510 | 7,084 | -0.25(-3.70%) |
Aug 31, 2022 | 6.800 | 6.900 | 6.540 | 6.760 | 16,769 | -0.04(-0.59%) |
Aug 30, 2022 | 6.820 | 6.820 | 6.800 | 6.800 | 1,169 | -0.01(-0.15%) |
Aug 29, 2022 | 6.780 | 6.982 | 6.645 | 6.810 | 8,970 | -0.14(-2.01%) |
Aug 26, 2022 | 7.280 | 7.280 | 6.760 | 6.950 | 14,532 | -0.41(-5.57%) |
Aug 25, 2022 | 7.590 | 7.671 | 7.250 | 7.360 | 20,576 | -0.30(-3.92%) |
Aug 24, 2022 | 7.450 | 7.700 | 7.360 | 7.660 | 5,913 | +0.15(+2.00%) |
Aug 23, 2022 | 7.320 | 7.700 | 7.290 | 7.510 | 8,931 | +0.35(+4.89%) |
Aug 22, 2022 | 7.360 | 7.360 | 7.100 | 7.160 | 6,199 | -0.44(-5.79%) |
Aug 19, 2022 | 7.150 | 7.881 | 7.150 | 7.600 | 49,439 | +0.42(+5.78%) |
Aug 18, 2022 | 6.700 | 7.530 | 6.610 | 7.185 | 29,669 | +0.49(+7.40%) |
Aug 17, 2022 | 6.730 | 6.850 | 6.660 | 6.690 | 29,649 | -0.01(-0.15%) |
Aug 16, 2022 | 6.748 | 6.775 | 6.581 | 6.700 | 6,350 | -0.14(-2.05%) |
Aug 15, 2022 | 6.840 | 7.045 | 6.650 | 6.840 | 14,870 | +0.11(+1.63%) |
Aug 12, 2022 | 6.800 | 6.950 | 6.703 | 6.730 | 10,651 | -0.04(-0.59%) |
Aug 11, 2022 | 6.860 | 7.020 | 6.770 | 6.770 | 10,587 | -0.15(-2.17%) |
Aug 10, 2022 | 7.180 | 7.300 | 6.800 | 6.920 | 33,297 | +0.14(+2.06%) |
Aug 09, 2022 | 7.100 | 7.400 | 6.630 | 6.780 | 26,329 | -0.40(-5.59%) |
Aug 08, 2022 | 7.070 | 7.535 | 6.930 | 7.181 | 17,803 | +0.18(+2.59%) |
Aug 05, 2022 | 6.730 | 7.000 | 6.300 | 7.000 | 29,912 | +0.25(+3.69%) |
Aug 04, 2022 | 7.650 | 7.680 | 6.520 | 6.751 | 25,634 | -0.95(-12.33%) |
Aug 03, 2022 | 6.330 | 7.920 | 6.330 | 7.700 | 69,347 | +1.40(+22.22%) |
Aug 02, 2022 | 5.470 | 6.300 | 5.470 | 6.300 | 90,990 | +0.84(+15.38%) |
Aug 01, 2022 | 5.610 | 5.835 | 5.400 | 5.460 | 9,770 | -0.25(-4.38%) |
Jul 29, 2022 | 5.400 | 5.840 | 5.400 | 5.710 | 9,350 | +0.38(+7.13%) |
Jul 28, 2022 | 5.570 | 5.780 | 5.320 | 5.330 | 5,425 | -0.16(-2.91%) |
Jul 27, 2022 | 5.200 | 6.040 | 5.200 | 5.490 | 25,523 | +0.34(+6.60%) |
Jul 26, 2022 | 5.350 | 5.350 | 5.130 | 5.150 | 12,018 | -0.16(-3.01%) |
Jul 25, 2022 | 5.050 | 5.540 | 5.050 | 5.310 | 11,425 | -0.10(-1.85%) |
Jul 22, 2022 | 5.240 | 5.630 | 5.200 | 5.410 | 7,720 | +0.12(+2.27%) |
Jul 21, 2022 | 5.290 | 5.520 | 5.290 | 5.290 | 2,630 | +0.00(+0.00%) |
Jul 20, 2022 | 5.100 | 5.389 | 5.100 | 5.290 | 6,337 | -0.08(-1.49%) |
Jul 19, 2022 | 5.370 | 5.550 | 5.190 | 5.370 | 5,366 | -0.03(-0.56%) |
Jul 18, 2022 | 5.420 | 5.710 | 5.200 | 5.400 | 12,307 | +0.21(+4.05%) |
Jul 15, 2022 | 5.380 | 5.380 | 5.170 | 5.190 | 2,559 | +0.06(+1.24%) |
Jul 14, 2022 | 5.050 | 5.250 | 5.050 | 5.126 | 4,085 | -0.00(-0.07%) |
Jul 13, 2022 | 4.960 | 5.320 | 4.960 | 5.130 | 9,677 | +0.08(+1.65%) |
Jul 12, 2022 | 5.220 | 5.350 | 4.912 | 5.047 | 85,201 | -0.05(-1.04%) |
Jul 11, 2022 | 5.200 | 5.290 | 5.030 | 5.100 | 5,035 | -0.10(-1.92%) |
Jul 08, 2022 | 5.300 | 5.410 | 5.000 | 5.200 | 12,748 | -0.12(-2.26%) |
Jul 07, 2022 | 5.463 | 5.463 | 5.240 | 5.320 | 1,643 | +0.01(+0.19%) |
Jul 06, 2022 | 5.110 | 5.350 | 5.050 | 5.310 | 29,181 | +0.09(+1.72%) |
Jul 05, 2022 | 5.190 | 5.400 | 4.829 | 5.220 | 10,172 | -0.24(-4.40%) |
Jul 01, 2022 | 4.994 | 5.480 | 4.994 | 5.460 | 1,759 | -0.01(-0.18%) |
Jun 30, 2022 | 5.500 | 5.830 | 5.450 | 5.470 | 8,667 | -0.23(-4.04%) |
Jun 29, 2022 | 5.690 | 5.702 | 5.668 | 5.700 | 1,117 | +0.16(+2.89%) |
Jun 28, 2022 | 5.530 | 5.780 | 5.520 | 5.540 | 2,250 | -0.10(-1.77%) |
Jun 27, 2022 | 5.320 | 5.640 | 5.320 | 5.640 | 9,079 | +0.39(+7.43%) |
Jun 24, 2022 | 5.320 | 5.570 | 5.210 | 5.250 | 8,169 | -0.25(-4.55%) |
Jun 23, 2022 | 5.130 | 5.690 | 5.071 | 5.500 | 7,061 | +0.31(+5.97%) |
Jun 22, 2022 | 5.200 | 5.390 | 5.070 | 5.190 | 7,972 | -0.15(-2.81%) |
Jun 21, 2022 | 5.400 | 5.480 | 5.340 | 5.340 | 6,624 | -0.05(-0.93%) |
Jun 17, 2022 | 5.370 | 5.620 | 5.350 | 5.390 | 6,223 | +0.04(+0.75%) |
Jun 16, 2022 | 5.350 | 5.487 | 5.350 | 5.350 | 8,079 | -0.01(-0.19%) |
Jun 15, 2022 | 5.050 | 5.500 | 5.050 | 5.360 | 9,529 | +0.31(+6.14%) |
Jun 14, 2022 | 5.200 | 5.200 | 4.670 | 5.050 | 9,552 | -0.31(-5.78%) |
Jun 13, 2022 | 5.820 | 5.820 | 5.175 | 5.360 | 16,625 | -0.59(-9.92%) |
Jun 10, 2022 | 5.950 | 6.110 | 5.919 | 5.950 | 3,965 | -0.15(-2.46%) |
Jun 09, 2022 | 6.090 | 6.500 | 5.800 | 6.100 | 17,894 | +0.08(+1.33%) |
Jun 08, 2022 | 5.910 | 6.150 | 5.740 | 6.020 | 21,406 | +0.11(+1.86%) |
Jun 07, 2022 | 6.030 | 6.430 | 5.910 | 5.910 | 30,829 | -0.24(-3.90%) |
Jun 06, 2022 | 6.170 | 6.170 | 6.060 | 6.150 | 12,854 | +0.00(+0.00%) |
Jun 03, 2022 | 5.750 | 6.370 | 5.750 | 6.150 | 33,742 | +0.06(+0.99%) |
Jun 02, 2022 | 5.750 | 6.400 | 5.737 | 6.090 | 27,370 | +0.18(+3.05%) |
Jun 01, 2022 | 6.130 | 6.130 | 5.910 | 5.910 | 2,283 | -0.19(-3.11%) |
May 31, 2022 | 5.550 | 6.400 | 5.550 | 6.100 | 34,090 | +0.38(+6.64%) |
May 27, 2022 | 5.780 | 5.785 | 5.510 | 5.720 | 14,208 | -0.08(-1.38%) |
May 26, 2022 | 6.200 | 6.310 | 5.710 | 5.800 | 43,545 | -0.25(-4.13%) |
May 25, 2022 | 5.950 | 6.070 | 5.731 | 6.050 | 16,065 | +0.15(+2.54%) |
May 24, 2022 | 5.190 | 5.950 | 5.180 | 5.900 | 52,733 | +0.50(+9.26%) |
May 23, 2022 | 5.030 | 5.680 | 4.910 | 5.400 | 37,545 | +0.39(+7.78%) |
May 20, 2022 | 5.200 | 5.410 | 4.680 | 5.010 | 34,574 | +0.38(+8.21%) |
May 19, 2022 | 4.240 | 4.750 | 4.240 | 4.630 | 34,613 | +0.43(+10.24%) |
May 18, 2022 | 4.274 | 4.323 | 4.150 | 4.200 | 19,591 | -0.07(-1.64%) |
May 17, 2022 | 4.200 | 4.320 | 4.110 | 4.270 | 14,398 | +0.03(+0.71%) |
May 16, 2022 | 4.460 | 4.460 | 4.050 | 4.240 | 12,655 | -0.13(-2.97%) |
May 13, 2022 | 4.080 | 4.500 | 4.080 | 4.370 | 9,392 | +0.37(+9.25%) |
May 12, 2022 | 4.010 | 4.810 | 3.940 | 4.000 | 34,483 | -0.10(-2.44%) |
May 11, 2022 | 4.120 | 4.260 | 4.100 | 4.100 | 21,138 | -0.31(-7.03%) |
May 10, 2022 | 5.000 | 5.000 | 4.162 | 4.410 | 49,803 | -0.64(-12.67%) |
May 09, 2022 | 5.410 | 5.540 | 4.920 | 5.050 | 156,801 | -0.40(-7.34%) |
May 06, 2022 | 5.344 | 5.747 | 5.344 | 5.450 | 11,598 | -0.38(-6.52%) |
May 05, 2022 | 5.598 | 5.898 | 5.598 | 5.830 | 6,360 | +0.38(+6.97%) |
May 04, 2022 | 5.213 | 5.530 | 5.213 | 5.450 | 5,119 | +0.05(+0.93%) |
May 03, 2022 | 5.460 | 5.480 | 5.390 | 5.400 | 18,568 | -0.10(-1.82%) |