Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.350 | 2.450 | 2.320 | 2.430 | 686,683 | +0.09(+3.85%) |
Apr 27, 2023 | 2.370 | 2.510 | 2.330 | 2.340 | 668,888 | -0.03(-1.27%) |
Apr 26, 2023 | 2.450 | 2.505 | 2.360 | 2.370 | 696,629 | -0.08(-3.27%) |
Apr 25, 2023 | 2.420 | 2.507 | 2.420 | 2.450 | 674,118 | -0.01(-0.41%) |
Apr 24, 2023 | 2.510 | 2.530 | 2.440 | 2.460 | 536,411 | -0.03(-1.20%) |
Apr 21, 2023 | 2.460 | 2.560 | 2.450 | 2.490 | 1,361,230 | +0.02(+0.81%) |
Apr 20, 2023 | 2.530 | 2.530 | 2.430 | 2.470 | 885,753 | -0.03(-1.20%) |
Apr 19, 2023 | 2.420 | 2.550 | 2.420 | 2.500 | 856,711 | +0.03(+1.21%) |
Apr 18, 2023 | 2.550 | 2.580 | 2.380 | 2.470 | 769,612 | -0.03(-1.20%) |
Apr 17, 2023 | 2.420 | 2.580 | 2.400 | 2.500 | 1,142,060 | +0.12(+5.04%) |
Apr 14, 2023 | 2.460 | 2.480 | 2.310 | 2.380 | 1,534,671 | -0.08(-3.25%) |
Apr 13, 2023 | 2.430 | 2.550 | 2.390 | 2.460 | 1,061,688 | +0.08(+3.36%) |
Apr 12, 2023 | 2.380 | 2.460 | 2.330 | 2.380 | 958,016 | +0.00(+0.00%) |
Apr 11, 2023 | 2.350 | 2.420 | 2.325 | 2.380 | 1,233,034 | +0.02(+0.85%) |
Apr 10, 2023 | 2.500 | 2.508 | 2.250 | 2.360 | 978,805 | -0.15(-5.98%) |
Apr 06, 2023 | 2.360 | 2.610 | 2.315 | 2.510 | 2,284,058 | +0.15(+6.36%) |
Apr 05, 2023 | 2.700 | 2.765 | 2.305 | 2.360 | 2,443,941 | -0.38(-13.87%) |
Apr 04, 2023 | 3.060 | 3.165 | 2.680 | 2.740 | 2,158,876 | -0.31(-10.16%) |
Apr 03, 2023 | 3.120 | 3.170 | 3.000 | 3.050 | 1,163,148 | -0.08(-2.56%) |
Mar 31, 2023 | 3.190 | 3.280 | 3.090 | 3.130 | 1,057,987 | -0.03(-0.95%) |
Mar 30, 2023 | 3.270 | 3.370 | 3.130 | 3.160 | 1,096,524 | -0.07(-2.17%) |
Mar 29, 2023 | 3.240 | 3.350 | 3.175 | 3.230 | 1,972,879 | +0.02(+0.62%) |
Mar 28, 2023 | 3.550 | 3.660 | 3.200 | 3.210 | 3,447,726 | -0.35(-9.70%) |
Mar 27, 2023 | 3.360 | 3.565 | 3.320 | 3.555 | 1,261,965 | +0.20(+5.96%) |
Mar 24, 2023 | 3.310 | 3.480 | 3.190 | 3.355 | 869,458 | +0.00(+0.15%) |
Mar 23, 2023 | 3.550 | 3.740 | 3.325 | 3.350 | 719,272 | -0.18(-5.10%) |
Mar 22, 2023 | 3.710 | 3.710 | 3.520 | 3.530 | 970,359 | -0.13(-3.55%) |
Mar 21, 2023 | 3.700 | 3.700 | 3.550 | 3.660 | 1,647,663 | -0.01(-0.27%) |
Mar 20, 2023 | 3.770 | 3.805 | 3.575 | 3.670 | 1,168,644 | -0.09(-2.39%) |
Mar 17, 2023 | 3.730 | 3.920 | 3.550 | 3.760 | 3,006,871 | -0.06(-1.57%) |
Mar 16, 2023 | 4.100 | 4.230 | 3.750 | 3.820 | 1,972,839 | -0.79(-17.14%) |
Mar 15, 2023 | 5.180 | 5.360 | 4.540 | 4.610 | 850,159 | -0.57(-11.00%) |
Mar 14, 2023 | 5.230 | 5.280 | 4.990 | 5.180 | 836,019 | +0.03(+0.58%) |
Mar 13, 2023 | 4.650 | 5.240 | 4.650 | 5.150 | 813,415 | +0.51(+10.99%) |
Mar 10, 2023 | 5.240 | 5.240 | 4.525 | 4.640 | 1,084,450 | -0.60(-11.45%) |
Mar 09, 2023 | 5.640 | 5.697 | 5.220 | 5.240 | 951,701 | -0.38(-6.76%) |
Mar 08, 2023 | 5.700 | 5.790 | 5.540 | 5.620 | 683,072 | -0.12(-2.09%) |
Mar 07, 2023 | 5.750 | 5.960 | 5.590 | 5.740 | 1,272,267 | -0.01(-0.17%) |
Mar 06, 2023 | 5.590 | 5.860 | 5.470 | 5.750 | 1,087,926 | +0.10(+1.77%) |
Mar 03, 2023 | 5.490 | 5.760 | 5.485 | 5.650 | 742,234 | +0.23(+4.15%) |
Mar 02, 2023 | 5.580 | 5.780 | 5.315 | 5.425 | 782,410 | -0.19(-3.38%) |
Mar 01, 2023 | 6.220 | 6.295 | 5.600 | 5.615 | 1,468,412 | -0.67(-10.73%) |
Feb 28, 2023 | 6.260 | 6.430 | 6.150 | 6.290 | 489,483 | +0.00(+0.00%) |
Feb 27, 2023 | 6.250 | 6.330 | 6.240 | 6.290 | 295,588 | +0.09(+1.45%) |
Feb 24, 2023 | 6.230 | 6.300 | 6.160 | 6.200 | 443,223 | -0.12(-1.90%) |
Feb 23, 2023 | 6.330 | 6.350 | 6.210 | 6.320 | 363,225 | -0.01(-0.16%) |
Feb 22, 2023 | 6.200 | 6.405 | 6.190 | 6.330 | 511,926 | +0.16(+2.59%) |
Feb 21, 2023 | 6.490 | 6.530 | 6.155 | 6.170 | 624,893 | -0.48(-7.22%) |
Feb 17, 2023 | 6.400 | 6.730 | 6.270 | 6.650 | 470,652 | +0.31(+4.89%) |
Feb 16, 2023 | 6.510 | 6.570 | 6.280 | 6.340 | 683,486 | -0.22(-3.35%) |
Feb 15, 2023 | 6.520 | 6.570 | 6.370 | 6.560 | 514,649 | -0.02(-0.30%) |
Feb 14, 2023 | 6.440 | 6.650 | 6.330 | 6.580 | 426,102 | +0.13(+2.02%) |
Feb 13, 2023 | 6.500 | 6.550 | 6.340 | 6.450 | 286,361 | -0.08(-1.23%) |
Feb 10, 2023 | 6.450 | 6.610 | 6.365 | 6.530 | 350,807 | +0.08(+1.24%) |
Feb 09, 2023 | 6.600 | 6.650 | 6.400 | 6.450 | 400,016 | -0.06(-0.92%) |
Feb 08, 2023 | 6.710 | 6.720 | 6.450 | 6.510 | 343,741 | -0.27(-3.98%) |
Feb 07, 2023 | 6.830 | 6.920 | 6.600 | 6.780 | 394,708 | -0.05(-0.73%) |
Feb 06, 2023 | 7.080 | 7.080 | 6.820 | 6.830 | 377,958 | -0.28(-3.94%) |
Feb 03, 2023 | 7.220 | 7.440 | 7.065 | 7.110 | 432,637 | -0.20(-2.74%) |
Feb 02, 2023 | 6.940 | 7.320 | 6.930 | 7.310 | 559,742 | +0.41(+5.94%) |
Feb 01, 2023 | 7.190 | 7.190 | 6.805 | 6.900 | 648,519 | -0.27(-3.77%) |
Jan 31, 2023 | 7.020 | 7.180 | 6.920 | 7.170 | 531,736 | +0.17(+2.43%) |
Jan 30, 2023 | 6.810 | 7.030 | 6.690 | 7.000 | 560,985 | +0.10(+1.45%) |
Jan 27, 2023 | 6.750 | 7.005 | 6.700 | 6.900 | 348,342 | +0.17(+2.53%) |
Jan 26, 2023 | 6.800 | 6.880 | 6.605 | 6.730 | 409,432 | -0.07(-1.03%) |
Jan 25, 2023 | 6.960 | 6.960 | 6.770 | 6.800 | 523,801 | -0.21(-3.00%) |
Jan 24, 2023 | 6.750 | 7.095 | 6.750 | 7.010 | 552,881 | +0.21(+3.09%) |
Jan 23, 2023 | 6.450 | 7.025 | 6.290 | 6.800 | 1,251,672 | +0.38(+5.92%) |
Jan 20, 2023 | 6.340 | 6.470 | 6.160 | 6.420 | 505,768 | +0.17(+2.72%) |
Jan 19, 2023 | 6.370 | 6.400 | 6.165 | 6.250 | 366,771 | -0.11(-1.73%) |
Jan 18, 2023 | 6.560 | 6.680 | 6.220 | 6.360 | 909,204 | -0.20(-3.05%) |
Jan 17, 2023 | 6.820 | 6.840 | 6.440 | 6.560 | 742,261 | -0.28(-4.09%) |
Jan 13, 2023 | 6.840 | 7.370 | 6.610 | 6.840 | 1,073,950 | -0.06(-0.87%) |
Jan 12, 2023 | 6.170 | 6.920 | 5.985 | 6.900 | 1,281,642 | +0.76(+12.38%) |
Jan 11, 2023 | 6.030 | 6.530 | 5.770 | 6.140 | 549,217 | +0.12(+1.99%) |
Jan 10, 2023 | 6.280 | 6.470 | 5.750 | 6.020 | 1,028,584 | -0.33(-5.20%) |
Jan 09, 2023 | 6.830 | 6.860 | 6.320 | 6.350 | 838,107 | -0.49(-7.16%) |
Jan 06, 2023 | 6.850 | 7.120 | 6.680 | 6.840 | 393,480 | -0.06(-0.87%) |
Jan 05, 2023 | 7.170 | 7.170 | 6.890 | 6.900 | 394,852 | -0.29(-4.03%) |
Jan 04, 2023 | 6.930 | 7.285 | 6.910 | 7.190 | 503,025 | +0.26(+3.75%) |
Jan 03, 2023 | 7.070 | 7.340 | 6.860 | 6.930 | 562,436 | -0.11(-1.56%) |
Dec 30, 2022 | 6.950 | 7.050 | 6.790 | 7.040 | 306,262 | +0.01(+0.14%) |
Dec 29, 2022 | 6.630 | 7.380 | 6.580 | 7.030 | 679,987 | +0.42(+6.35%) |
Dec 28, 2022 | 6.710 | 6.740 | 6.580 | 6.610 | 431,672 | +0.01(+0.15%) |
Dec 27, 2022 | 6.850 | 6.920 | 6.570 | 6.600 | 348,589 | -0.24(-3.51%) |
Dec 23, 2022 | 7.090 | 7.180 | 6.785 | 6.840 | 347,391 | -0.25(-3.53%) |
Dec 22, 2022 | 6.790 | 7.115 | 6.740 | 7.090 | 499,188 | +0.20(+2.90%) |
Dec 21, 2022 | 6.880 | 6.990 | 6.730 | 6.890 | 495,054 | +0.02(+0.29%) |
Dec 20, 2022 | 6.600 | 6.920 | 6.570 | 6.870 | 489,602 | +0.26(+3.93%) |
Dec 19, 2022 | 7.000 | 7.120 | 6.530 | 6.610 | 532,372 | -0.43(-6.11%) |
Dec 16, 2022 | 6.650 | 7.090 | 6.650 | 7.040 | 1,033,309 | +0.26(+3.83%) |
Dec 15, 2022 | 7.140 | 7.170 | 6.780 | 6.780 | 575,215 | -0.43(-5.96%) |
Dec 14, 2022 | 7.120 | 7.560 | 7.090 | 7.210 | 1,292,309 | +0.05(+0.70%) |
Dec 13, 2022 | 7.600 | 7.610 | 7.000 | 7.160 | 3,211,835 | -0.23(-3.11%) |
Dec 12, 2022 | 7.050 | 7.450 | 6.975 | 7.390 | 375,662 | +0.40(+5.72%) |
Dec 09, 2022 | 7.000 | 7.120 | 6.870 | 6.990 | 333,108 | -0.05(-0.71%) |
Dec 08, 2022 | 7.080 | 7.140 | 6.970 | 7.040 | 308,754 | +0.01(+0.14%) |
Dec 07, 2022 | 7.140 | 7.180 | 6.970 | 7.030 | 344,758 | -0.16(-2.23%) |
Dec 06, 2022 | 7.060 | 7.310 | 6.955 | 7.190 | 1,206,346 | +0.12(+1.70%) |
Dec 05, 2022 | 7.440 | 7.440 | 6.990 | 7.070 | 489,097 | -0.36(-4.85%) |
Dec 02, 2022 | 7.420 | 7.530 | 7.190 | 7.430 | 493,257 | -0.05(-0.67%) |
Dec 01, 2022 | 7.760 | 7.890 | 7.410 | 7.480 | 463,873 | -0.33(-4.23%) |
Nov 30, 2022 | 7.640 | 7.890 | 7.460 | 7.810 | 1,386,568 | +0.22(+2.90%) |
Nov 29, 2022 | 7.400 | 7.695 | 7.040 | 7.590 | 384,995 | +0.19(+2.57%) |
Nov 28, 2022 | 7.430 | 7.630 | 7.340 | 7.400 | 346,193 | -0.06(-0.80%) |
Nov 25, 2022 | 7.610 | 7.620 | 7.355 | 7.460 | 173,765 | -0.22(-2.86%) |
Nov 23, 2022 | 7.630 | 7.840 | 7.590 | 7.680 | 429,017 | +0.07(+0.92%) |
Nov 22, 2022 | 7.510 | 7.660 | 7.390 | 7.610 | 526,743 | +0.12(+1.60%) |
Nov 21, 2022 | 7.500 | 7.765 | 7.450 | 7.490 | 456,837 | -0.01(-0.13%) |
Nov 18, 2022 | 7.540 | 7.640 | 7.450 | 7.500 | 477,495 | +0.09(+1.21%) |
Nov 17, 2022 | 7.550 | 7.620 | 7.350 | 7.410 | 477,749 | -0.15(-1.98%) |
Nov 16, 2022 | 8.010 | 8.060 | 7.480 | 7.560 | 633,992 | -0.46(-5.74%) |
Nov 15, 2022 | 8.140 | 8.140 | 7.830 | 8.020 | 882,495 | +0.05(+0.63%) |
Nov 14, 2022 | 7.630 | 8.250 | 7.630 | 7.970 | 1,068,532 | +0.35(+4.59%) |
Nov 11, 2022 | 7.260 | 8.090 | 7.260 | 7.620 | 860,350 | +0.39(+5.39%) |
Nov 10, 2022 | 6.710 | 7.282 | 6.650 | 7.230 | 1,194,065 | +0.84(+13.15%) |
Nov 09, 2022 | 6.920 | 7.020 | 6.350 | 6.390 | 493,695 | -0.61(-8.71%) |
Nov 08, 2022 | 7.050 | 7.170 | 6.870 | 7.000 | 549,411 | -0.06(-0.85%) |
Nov 07, 2022 | 7.200 | 7.340 | 6.970 | 7.060 | 444,244 | -0.12(-1.67%) |
Nov 04, 2022 | 7.250 | 7.330 | 6.995 | 7.180 | 771,676 | +0.05(+0.70%) |
Nov 03, 2022 | 7.240 | 7.490 | 7.070 | 7.130 | 361,917 | -0.23(-3.13%) |
Nov 02, 2022 | 7.460 | 7.360 | 384,165 | -0.15(-2.00%) | ||
Nov 01, 2022 | 7.610 | 7.675 | 7.480 | 7.510 | 305,572 | -0.00(-0.07%) |
Oct 31, 2022 | 7.600 | 7.610 | 7.420 | 7.515 | 476,510 | -0.14(-1.76%) |
Oct 28, 2022 | 7.370 | 7.670 | 7.250 | 7.650 | 464,348 | +0.35(+4.79%) |
Oct 27, 2022 | 7.680 | 7.680 | 7.210 | 7.300 | 568,991 | -0.27(-3.57%) |
Oct 26, 2022 | 7.640 | 7.970 | 7.540 | 7.570 | 410,914 | -0.05(-0.66%) |
Oct 25, 2022 | 7.470 | 7.870 | 7.470 | 7.620 | 548,768 | +0.15(+2.01%) |
Oct 24, 2022 | 7.310 | 7.540 | 7.090 | 7.470 | 435,171 | +0.18(+2.47%) |
Oct 21, 2022 | 7.310 | 7.370 | 7.120 | 7.290 | 791,392 | +0.03(+0.41%) |
Oct 20, 2022 | 7.200 | 7.610 | 7.130 | 7.260 | 1,836,727 | -0.12(-1.63%) |
Oct 19, 2022 | 7.430 | 7.530 | 7.090 | 7.380 | 1,241,172 | -0.03(-0.40%) |
Oct 18, 2022 | 8.270 | 8.360 | 7.370 | 7.410 | 817,367 | -0.80(-9.74%) |
Oct 17, 2022 | 8.370 | 8.450 | 8.100 | 8.210 | 795,074 | -0.14(-1.68%) |
Oct 14, 2022 | 8.350 | 8.500 | 8.260 | 8.350 | 777,377 | +0.03(+0.36%) |
Oct 13, 2022 | 7.700 | 8.340 | 7.600 | 8.320 | 618,130 | +0.49(+6.26%) |
Oct 12, 2022 | 7.940 | 8.080 | 7.465 | 7.830 | 708,614 | -0.14(-1.76%) |
Oct 11, 2022 | 7.660 | 8.080 | 7.530 | 7.970 | 590,492 | +0.32(+4.18%) |
Oct 10, 2022 | 7.760 | 7.850 | 7.560 | 7.650 | 616,901 | -0.02(-0.26%) |
Oct 07, 2022 | 7.700 | 7.875 | 7.620 | 7.670 | 903,934 | -0.10(-1.29%) |
Oct 06, 2022 | 8.190 | 8.240 | 7.740 | 7.770 | 721,137 | -0.51(-6.16%) |
Oct 05, 2022 | 8.370 | 8.440 | 8.050 | 8.280 | 771,293 | -0.23(-2.70%) |
Oct 04, 2022 | 8.850 | 8.990 | 8.400 | 8.510 | 1,220,743 | -0.29(-3.30%) |
Oct 03, 2022 | 8.510 | 8.910 | 8.470 | 8.800 | 717,473 | +0.19(+2.21%) |
Sep 30, 2022 | 8.680 | 9.000 | 8.530 | 8.610 | 918,241 | -0.01(-0.12%) |
Sep 29, 2022 | 8.600 | 8.660 | 8.210 | 8.620 | 1,456,840 | -0.10(-1.15%) |
Sep 28, 2022 | 8.560 | 8.870 | 8.560 | 8.720 | 859,629 | +0.31(+3.69%) |
Sep 27, 2022 | 8.140 | 8.460 | 8.000 | 8.410 | 2,009,894 | +0.42(+5.26%) |
Sep 26, 2022 | 8.020 | 8.290 | 7.960 | 7.990 | 790,958 | -0.03(-0.37%) |
Sep 23, 2022 | 7.880 | 8.040 | 7.720 | 8.020 | 1,300,033 | +0.01(+0.12%) |
Sep 22, 2022 | 8.050 | 8.110 | 7.810 | 8.010 | 794,981 | -0.04(-0.50%) |
Sep 21, 2022 | 8.420 | 8.520 | 8.030 | 8.050 | 968,484 | -0.41(-4.85%) |
Sep 20, 2022 | 8.550 | 8.895 | 8.360 | 8.460 | 1,017,599 | -0.20(-2.31%) |
Sep 19, 2022 | 9.050 | 9.460 | 8.610 | 8.660 | 1,061,000 | -0.52(-5.66%) |
Sep 16, 2022 | 9.760 | 9.840 | 9.020 | 9.180 | 5,773,478 | -0.65(-6.61%) |
Sep 15, 2022 | 10.11 | 10.51 | 9.540 | 9.830 | 1,363,560 | -0.56(-5.39%) |
Sep 14, 2022 | 9.410 | 10.45 | 9.410 | 10.39 | 1,497,778 | +0.99(+10.53%) |
Sep 13, 2022 | 9.530 | 9.630 | 9.220 | 9.400 | 646,593 | -0.38(-3.89%) |
Sep 12, 2022 | 9.790 | 10.14 | 9.700 | 9.780 | 843,532 | -0.01(-0.10%) |
Sep 09, 2022 | 9.650 | 10.05 | 9.650 | 9.790 | 582,030 | +0.21(+2.19%) |
Sep 08, 2022 | 9.580 | 9.780 | 9.390 | 9.580 | 1,025,936 | -0.09(-0.93%) |
Sep 07, 2022 | 9.430 | 9.820 | 9.415 | 9.670 | 653,489 | +0.24(+2.55%) |
Sep 06, 2022 | 9.780 | 9.780 | 9.330 | 9.430 | 856,532 | -0.42(-4.26%) |
Sep 02, 2022 | 10.28 | 10.54 | 9.830 | 9.850 | 590,656 | -0.25(-2.48%) |
Sep 01, 2022 | 10.23 | 10.28 | 9.800 | 10.10 | 655,185 | -0.18(-1.75%) |
Aug 31, 2022 | 9.830 | 10.33 | 9.800 | 10.28 | 1,489,523 | +0.44(+4.47%) |
Aug 30, 2022 | 9.920 | 10.00 | 9.650 | 9.840 | 509,102 | -0.04(-0.40%) |
Aug 29, 2022 | 9.530 | 9.975 | 9.530 | 9.880 | 471,107 | +0.19(+1.96%) |
Aug 26, 2022 | 9.890 | 9.910 | 9.600 | 9.690 | 486,055 | -0.28(-2.81%) |
Aug 25, 2022 | 10.63 | 10.73 | 9.880 | 9.970 | 687,491 | -0.63(-5.94%) |
Aug 24, 2022 | 10.07 | 10.78 | 10.05 | 10.60 | 1,168,046 | +0.55(+5.47%) |
Aug 23, 2022 | 9.890 | 10.15 | 9.800 | 10.05 | 906,792 | +0.11(+1.11%) |
Aug 22, 2022 | 10.11 | 10.23 | 9.850 | 9.940 | 691,833 | -0.19(-1.88%) |
Aug 19, 2022 | 9.970 | 10.15 | 9.795 | 10.13 | 459,492 | +0.18(+1.81%) |
Aug 18, 2022 | 9.850 | 9.980 | 9.660 | 9.950 | 626,939 | +0.04(+0.40%) |
Aug 17, 2022 | 10.54 | 10.64 | 9.850 | 9.910 | 486,120 | -0.77(-7.21%) |
Aug 16, 2022 | 10.72 | 10.72 | 10.48 | 10.68 | 814,325 | -0.07(-0.65%) |
Aug 15, 2022 | 10.19 | 10.78 | 10.19 | 10.75 | 844,052 | +0.40(+3.86%) |
Aug 12, 2022 | 10.30 | 10.68 | 10.13 | 10.35 | 1,071,500 | +0.59(+6.05%) |
Aug 11, 2022 | 10.11 | 10.36 | 9.640 | 9.760 | 847,766 | -0.28(-2.79%) |
Aug 10, 2022 | 10.23 | 10.44 | 9.818 | 10.04 | 914,981 | -0.01(-0.10%) |
Aug 09, 2022 | 10.34 | 10.55 | 9.685 | 10.05 | 950,846 | -0.44(-4.19%) |
Aug 08, 2022 | 10.56 | 10.81 | 10.32 | 10.49 | 831,535 | +0.12(+1.16%) |
Aug 05, 2022 | 9.810 | 10.47 | 9.450 | 10.37 | 2,049,021 | +0.37(+3.70%) |
Aug 04, 2022 | 10.00 | 10.41 | 9.810 | 10.00 | 1,309,889 | +0.11(+1.11%) |
Aug 03, 2022 | 9.780 | 10.11 | 9.660 | 9.890 | 581,588 | +0.19(+1.96%) |
Aug 02, 2022 | 9.330 | 9.890 | 9.330 | 9.700 | 457,760 | +0.35(+3.74%) |
Aug 01, 2022 | 9.640 | 9.960 | 9.290 | 9.350 | 679,147 | -0.42(-4.30%) |
Jul 29, 2022 | 9.820 | 9.860 | 9.520 | 9.770 | 665,326 | -0.05(-0.51%) |
Jul 28, 2022 | 10.05 | 10.05 | 9.690 | 9.820 | 592,471 | -0.12(-1.21%) |
Jul 27, 2022 | 9.830 | 10.00 | 9.390 | 9.940 | 715,433 | +0.24(+2.47%) |
Jul 26, 2022 | 9.720 | 9.965 | 9.470 | 9.700 | 683,047 | -0.02(-0.21%) |
Jul 25, 2022 | 9.930 | 9.930 | 9.719 | 9.720 | 511,604 | -0.17(-1.72%) |
Jul 22, 2022 | 10.46 | 10.49 | 9.825 | 9.890 | 348,137 | -0.47(-4.54%) |
Jul 21, 2022 | 10.40 | 10.64 | 10.22 | 10.36 | 478,412 | -0.07(-0.67%) |
Jul 20, 2022 | 10.26 | 10.63 | 10.09 | 10.43 | 435,212 | +0.17(+1.66%) |
Jul 19, 2022 | 9.880 | 10.68 | 9.560 | 10.26 | 784,029 | +0.55(+5.66%) |
Jul 18, 2022 | 10.38 | 10.48 | 9.630 | 9.710 | 974,727 | -0.56(-5.45%) |
Jul 15, 2022 | 10.29 | 10.29 | 9.810 | 10.27 | 1,224,178 | +0.18(+1.78%) |
Jul 14, 2022 | 10.13 | 10.27 | 10.00 | 10.09 | 1,037,088 | -0.11(-1.08%) |
Jul 13, 2022 | 9.960 | 10.38 | 9.900 | 10.20 | 778,156 | +0.08(+0.79%) |
Jul 12, 2022 | 9.910 | 10.13 | 9.460 | 10.12 | 761,358 | +0.10(+1.00%) |
Jul 11, 2022 | 10.27 | 10.35 | 9.860 | 10.02 | 884,082 | -0.33(-3.19%) |
Jul 08, 2022 | 10.23 | 10.57 | 10.03 | 10.35 | 1,036,772 | +0.10(+0.98%) |
Jul 07, 2022 | 9.760 | 10.41 | 9.760 | 10.25 | 1,582,149 | +0.41(+4.17%) |
Jul 06, 2022 | 9.580 | 10.13 | 9.440 | 9.840 | 2,042,357 | +0.30(+3.14%) |
Jul 05, 2022 | 9.090 | 9.550 | 8.690 | 9.540 | 1,979,461 | +0.25(+2.69%) |
Jul 01, 2022 | 8.210 | 9.500 | 8.100 | 9.290 | 3,719,280 | +1.02(+12.33%) |
Jun 30, 2022 | 7.830 | 8.460 | 7.560 | 8.270 | 4,428,889 | +0.34(+4.29%) |
Jun 29, 2022 | 8.050 | 8.430 | 7.690 | 7.930 | 10,552,427 | -0.36(-4.34%) |
Jun 28, 2022 | 11.01 | 11.02 | 7.830 | 8.290 | 48,687,824 | +2.51(+43.43%) |
Jun 27, 2022 | 5.920 | 6.095 | 5.680 | 5.780 | 12,205,487 | -0.26(-4.30%) |
Jun 24, 2022 | 5.980 | 6.150 | 5.760 | 6.040 | 2,677,970 | +0.12(+2.03%) |
Jun 23, 2022 | 5.700 | 5.920 | 5.600 | 5.920 | 788,836 | +0.20(+3.50%) |
Jun 22, 2022 | 5.650 | 5.920 | 5.330 | 5.720 | 695,959 | -0.09(-1.55%) |
Jun 21, 2022 | 5.410 | 5.960 | 5.400 | 5.810 | 913,104 | +0.52(+9.83%) |
Jun 17, 2022 | 4.870 | 5.385 | 4.760 | 5.290 | 3,616,053 | +0.49(+10.21%) |
Jun 16, 2022 | 4.670 | 4.860 | 4.430 | 4.800 | 1,084,315 | +0.02(+0.42%) |
Jun 15, 2022 | 4.740 | 4.820 | 4.540 | 4.780 | 765,124 | +0.06(+1.27%) |
Jun 14, 2022 | 4.630 | 4.815 | 4.510 | 4.720 | 1,245,345 | +0.13(+2.83%) |
Jun 13, 2022 | 4.390 | 4.610 | 4.305 | 4.590 | 1,429,355 | +0.01(+0.22%) |
Jun 10, 2022 | 4.790 | 4.838 | 4.500 | 4.580 | 752,498 | -0.35(-7.10%) |
Jun 09, 2022 | 5.250 | 5.250 | 4.910 | 4.930 | 484,276 | -0.35(-6.63%) |
Jun 08, 2022 | 5.430 | 5.520 | 5.220 | 5.280 | 477,176 | -0.16(-2.94%) |
Jun 07, 2022 | 5.010 | 5.440 | 5.010 | 5.440 | 642,678 | +0.34(+6.67%) |
Jun 06, 2022 | 5.100 | 5.280 | 4.990 | 5.100 | 620,290 | +0.06(+1.19%) |
Jun 03, 2022 | 4.920 | 5.135 | 4.825 | 5.040 | 1,236,155 | +0.12(+2.44%) |
Jun 02, 2022 | 4.820 | 4.970 | 4.705 | 4.920 | 1,148,639 | +0.06(+1.23%) |
Jun 01, 2022 | 5.080 | 5.240 | 4.820 | 4.860 | 741,021 | -0.19(-3.76%) |
May 31, 2022 | 5.220 | 5.290 | 4.995 | 5.050 | 1,483,577 | -0.19(-3.63%) |
May 27, 2022 | 5.000 | 5.320 | 4.990 | 5.240 | 726,390 | +0.25(+5.01%) |
May 26, 2022 | 5.000 | 5.210 | 4.990 | 4.990 | 962,574 | -0.03(-0.60%) |
May 25, 2022 | 5.000 | 5.190 | 4.975 | 5.020 | 675,083 | +0.04(+0.80%) |
May 24, 2022 | 5.400 | 5.510 | 4.930 | 4.980 | 1,824,325 | -0.53(-9.62%) |
May 23, 2022 | 5.650 | 5.870 | 5.460 | 5.510 | 773,067 | -0.03(-0.54%) |
May 20, 2022 | 5.580 | 5.600 | 5.000 | 5.540 | 2,902,258 | +0.05(+0.91%) |
May 19, 2022 | 5.940 | 6.070 | 5.490 | 5.490 | 1,656,195 | -0.41(-6.95%) |
May 18, 2022 | 6.450 | 6.700 | 5.870 | 5.900 | 1,695,866 | -0.73(-11.01%) |
May 17, 2022 | 6.130 | 6.655 | 6.110 | 6.630 | 1,339,100 | +0.61(+10.13%) |
May 16, 2022 | 5.630 | 6.100 | 5.575 | 6.020 | 1,782,792 | +0.27(+4.70%) |
May 13, 2022 | 5.590 | 5.920 | 5.590 | 5.750 | 1,116,644 | +0.23(+4.17%) |
May 12, 2022 | 5.500 | 5.680 | 5.310 | 5.520 | 918,168 | -0.04(-0.72%) |
May 11, 2022 | 5.590 | 5.770 | 5.390 | 5.560 | 1,455,092 | +0.00(+0.00%) |
May 10, 2022 | 5.880 | 6.045 | 5.490 | 5.560 | 1,651,291 | -0.15(-2.63%) |
May 09, 2022 | 6.030 | 6.260 | 5.670 | 5.710 | 1,480,740 | -0.60(-9.51%) |
May 06, 2022 | 6.370 | 6.510 | 6.130 | 6.310 | 1,823,561 | -0.14(-2.17%) |
May 05, 2022 | 6.880 | 6.880 | 6.280 | 6.450 | 2,204,372 | -0.51(-7.33%) |
May 04, 2022 | 8.680 | 8.760 | 6.891 | 6.960 | 6,425,126 | -5.36(-43.51%) |
May 03, 2022 | 12.55 | 12.55 | 12.55 | 12.32 | 1,863,672 | -0.22(-1.75%) |