Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.941 | 3.941 | 3.766 | 3.858 | 51,799 | -0.11(-2.74%) |
May 30, 2023 | 3.900 | 4.021 | 3.883 | 3.966 | 49,611 | +0.03(+0.64%) |
May 26, 2023 | 3.908 | 4.117 | 3.900 | 3.941 | 36,704 | -0.06(-1.46%) |
May 25, 2023 | 4.117 | 4.133 | 3.911 | 4.000 | 91,601 | -0.17(-4.01%) |
May 24, 2023 | 4.434 | 4.434 | 4.117 | 4.167 | 79,735 | -0.21(-4.77%) |
May 23, 2023 | 4.401 | 4.543 | 4.309 | 4.376 | 71,163 | -0.05(-1.13%) |
May 22, 2023 | 4.351 | 4.522 | 4.334 | 4.426 | 133,754 | -0.01(-0.19%) |
May 19, 2023 | 4.509 | 4.643 | 4.359 | 4.434 | 132,545 | -0.17(-3.63%) |
May 18, 2023 | 4.367 | 4.601 | 4.271 | 4.601 | 205,378 | +0.22(+4.95%) |
May 17, 2023 | 4.259 | 4.384 | 4.109 | 4.384 | 154,358 | +0.13(+3.14%) |
May 16, 2023 | 3.900 | 4.325 | 3.799 | 4.250 | 317,991 | +0.33(+8.30%) |
May 15, 2023 | 3.733 | 3.983 | 3.733 | 3.925 | 137,501 | +0.19(+5.15%) |
May 12, 2023 | 4.092 | 4.351 | 3.716 | 3.733 | 277,214 | -0.19(-4.89%) |
May 11, 2023 | 3.749 | 3.983 | 3.724 | 3.925 | 111,173 | +0.06(+1.51%) |
May 10, 2023 | 3.774 | 3.950 | 3.733 | 3.866 | 83,114 | +0.10(+2.55%) |
May 09, 2023 | 3.557 | 3.833 | 3.557 | 3.770 | 156,668 | +0.15(+4.03%) |
May 08, 2023 | 3.674 | 3.773 | 3.591 | 3.624 | 142,789 | -0.10(-2.69%) |
May 05, 2023 | 3.881 | 3.881 | 3.607 | 3.724 | 77,344 | -0.03(-0.89%) |
May 04, 2023 | 3.816 | 3.850 | 3.591 | 3.758 | 132,524 | -0.10(-2.60%) |
May 03, 2023 | 3.850 | 3.958 | 3.733 | 3.858 | 155,505 | -0.03(-0.65%) |
May 02, 2023 | 4.434 | 4.516 | 3.850 | 3.883 | 324,739 | -0.54(-12.26%) |
May 01, 2023 | 4.042 | 4.551 | 4.025 | 4.426 | 296,306 | +0.31(+7.51%) |
Apr 28, 2023 | 3.841 | 4.250 | 3.774 | 4.117 | 281,231 | +0.29(+7.64%) |
Apr 27, 2023 | 3.674 | 3.866 | 3.616 | 3.825 | 67,640 | +0.19(+5.29%) |
Apr 26, 2023 | 3.733 | 3.747 | 3.607 | 3.632 | 42,209 | -0.04(-1.14%) |
Apr 25, 2023 | 3.683 | 3.758 | 3.666 | 3.674 | 40,995 | -0.07(-1.79%) |
Apr 24, 2023 | 3.774 | 3.833 | 3.658 | 3.741 | 107,523 | -0.11(-2.82%) |
Apr 21, 2023 | 4.008 | 4.008 | 3.766 | 3.850 | 66,000 | -0.11(-2.74%) |
Apr 20, 2023 | 3.966 | 4.050 | 3.900 | 3.958 | 38,119 | -0.07(-1.66%) |
Apr 19, 2023 | 3.975 | 4.133 | 3.897 | 4.025 | 90,499 | +0.06(+1.47%) |
Apr 18, 2023 | 3.841 | 4.092 | 3.783 | 3.966 | 162,611 | +0.16(+4.17%) |
Apr 17, 2023 | 3.908 | 3.992 | 3.624 | 3.808 | 381,886 | -0.16(-4.00%) |
Apr 14, 2023 | 4.050 | 4.075 | 3.933 | 3.966 | 57,431 | -0.08(-1.86%) |
Apr 13, 2023 | 4.092 | 4.159 | 3.983 | 4.042 | 108,611 | -0.08(-2.02%) |
Apr 12, 2023 | 4.192 | 4.192 | 4.058 | 4.125 | 65,246 | -0.01(-0.20%) |
Apr 11, 2023 | 4.209 | 4.275 | 4.067 | 4.133 | 92,199 | -0.08(-1.98%) |
Apr 10, 2023 | 4.033 | 4.376 | 4.033 | 4.217 | 117,874 | +0.13(+3.27%) |
Apr 06, 2023 | 4.250 | 4.359 | 4.067 | 4.083 | 96,941 | -0.16(-3.74%) |
Apr 05, 2023 | 4.259 | 4.334 | 3.983 | 4.242 | 121,088 | -0.15(-3.42%) |
Apr 04, 2023 | 4.468 | 4.513 | 4.359 | 4.392 | 57,750 | -0.16(-3.49%) |
Apr 03, 2023 | 4.493 | 4.714 | 4.292 | 4.551 | 268,305 | +0.18(+4.21%) |
Mar 31, 2023 | 4.117 | 4.442 | 4.076 | 4.367 | 241,932 | +0.32(+7.84%) |
Mar 30, 2023 | 4.551 | 4.793 | 3.908 | 4.050 | 597,009 | -0.99(-19.70%) |
Mar 29, 2023 | 4.793 | 5.085 | 4.651 | 5.044 | 225,097 | +0.39(+8.44%) |
Mar 28, 2023 | 4.776 | 4.843 | 4.594 | 4.651 | 69,584 | -0.12(-2.45%) |
Mar 27, 2023 | 4.818 | 4.935 | 4.760 | 4.768 | 165,340 | -0.10(-2.06%) |
Mar 24, 2023 | 4.751 | 4.948 | 4.751 | 4.868 | 50,544 | -0.01(-0.17%) |
Mar 23, 2023 | 4.768 | 4.994 | 4.718 | 4.877 | 74,431 | +0.16(+3.36%) |
Mar 22, 2023 | 4.868 | 4.868 | 4.651 | 4.718 | 98,802 | -0.13(-2.75%) |
Mar 21, 2023 | 4.843 | 5.027 | 4.748 | 4.852 | 63,748 | +0.03(+0.52%) |
Mar 20, 2023 | 4.568 | 5.085 | 4.530 | 4.827 | 201,930 | +0.18(+3.77%) |
Mar 17, 2023 | 5.144 | 5.144 | 4.493 | 4.651 | 196,818 | -0.48(-9.28%) |
Mar 16, 2023 | 5.077 | 5.319 | 5.019 | 5.127 | 111,790 | -0.06(-1.13%) |
Mar 15, 2023 | 4.969 | 5.227 | 4.944 | 5.186 | 163,114 | +0.18(+3.50%) |
Mar 14, 2023 | 5.202 | 5.227 | 4.935 | 5.010 | 147,938 | -0.13(-2.44%) |
Mar 13, 2023 | 5.261 | 5.461 | 5.090 | 5.136 | 179,513 | -0.28(-5.24%) |
Mar 10, 2023 | 5.695 | 5.708 | 5.328 | 5.419 | 193,201 | -0.33(-5.81%) |
Mar 09, 2023 | 5.962 | 6.025 | 5.728 | 5.753 | 77,334 | -0.21(-3.50%) |
Mar 08, 2023 | 6.029 | 6.071 | 5.879 | 5.962 | 152,719 | -0.11(-1.79%) |
Mar 07, 2023 | 6.138 | 6.163 | 5.895 | 6.071 | 94,616 | -0.08(-1.22%) |
Mar 06, 2023 | 6.263 | 6.263 | 5.804 | 6.146 | 204,519 | -0.17(-2.65%) |
Mar 03, 2023 | 6.213 | 6.396 | 6.154 | 6.313 | 83,239 | +0.12(+1.89%) |
Mar 02, 2023 | 6.146 | 6.255 | 6.062 | 6.196 | 77,050 | -0.03(-0.40%) |
Mar 01, 2023 | 6.104 | 6.346 | 6.021 | 6.221 | 144,144 | +0.14(+2.34%) |
Feb 28, 2023 | 6.204 | 6.313 | 6.037 | 6.079 | 67,052 | -0.08(-1.35%) |
Feb 27, 2023 | 5.779 | 6.330 | 5.779 | 6.163 | 326,838 | +0.38(+6.65%) |
Feb 24, 2023 | 6.071 | 6.096 | 5.728 | 5.779 | 304,899 | -0.43(-6.86%) |
Feb 23, 2023 | 6.380 | 6.380 | 6.146 | 6.204 | 135,708 | -0.09(-1.46%) |
Feb 22, 2023 | 6.330 | 6.417 | 6.113 | 6.296 | 129,019 | -0.08(-1.18%) |
Feb 21, 2023 | 6.605 | 6.806 | 6.229 | 6.371 | 302,951 | -0.18(-2.68%) |
Feb 17, 2023 | 6.781 | 6.781 | 6.484 | 6.547 | 160,729 | -0.33(-4.85%) |
Feb 16, 2023 | 6.889 | 6.973 | 6.764 | 6.881 | 168,860 | -0.09(-1.32%) |
Feb 15, 2023 | 6.939 | 6.998 | 6.538 | 6.973 | 278,769 | -0.03(-0.36%) |
Feb 14, 2023 | 7.399 | 7.499 | 6.731 | 6.998 | 434,611 | -0.38(-5.20%) |
Feb 13, 2023 | 7.290 | 7.390 | 6.923 | 7.382 | 212,330 | +0.12(+1.61%) |
Feb 10, 2023 | 7.031 | 7.343 | 6.948 | 7.265 | 126,722 | +0.06(+0.81%) |
Feb 09, 2023 | 7.424 | 7.635 | 7.031 | 7.206 | 323,441 | -0.20(-2.71%) |
Feb 08, 2023 | 7.014 | 7.582 | 6.847 | 7.407 | 361,574 | +0.65(+9.64%) |
Feb 07, 2023 | 6.689 | 6.998 | 6.637 | 6.756 | 272,257 | +0.03(+0.37%) |
Feb 06, 2023 | 7.925 | 7.925 | 6.363 | 6.731 | 1,006,360 | -1.29(-16.13%) |
Feb 03, 2023 | 7.181 | 8.100 | 7.181 | 8.025 | 552,498 | +0.72(+9.83%) |
Feb 02, 2023 | 7.223 | 7.440 | 7.048 | 7.307 | 377,745 | +0.08(+1.16%) |
Feb 01, 2023 | 7.223 | 7.507 | 7.039 | 7.223 | 387,955 | +0.00(+0.00%) |
Jan 31, 2023 | 6.714 | 7.407 | 6.555 | 7.223 | 599,436 | +0.47(+6.92%) |
Jan 30, 2023 | 6.054 | 6.831 | 6.037 | 6.756 | 640,253 | +0.73(+12.05%) |
Jan 27, 2023 | 6.213 | 6.246 | 5.996 | 6.029 | 177,356 | -0.18(-2.83%) |
Jan 26, 2023 | 6.204 | 6.238 | 6.079 | 6.204 | 155,913 | +0.03(+0.41%) |
Jan 25, 2023 | 6.238 | 6.263 | 6.021 | 6.179 | 130,256 | -0.06(-0.94%) |
Jan 24, 2023 | 5.712 | 6.246 | 5.586 | 6.238 | 346,903 | +0.52(+9.05%) |
Jan 23, 2023 | 5.637 | 5.820 | 5.479 | 5.720 | 139,761 | +0.13(+2.24%) |
Jan 20, 2023 | 5.453 | 5.628 | 5.419 | 5.595 | 95,142 | +0.18(+3.24%) |
Jan 19, 2023 | 5.353 | 5.528 | 5.252 | 5.419 | 93,357 | +0.01(+0.15%) |
Jan 18, 2023 | 5.628 | 5.695 | 5.344 | 5.411 | 116,162 | -0.23(-4.00%) |
Jan 17, 2023 | 5.586 | 5.820 | 5.403 | 5.637 | 185,677 | +0.10(+1.81%) |
Jan 13, 2023 | 5.670 | 5.670 | 5.379 | 5.536 | 89,639 | -0.14(-2.50%) |
Jan 12, 2023 | 5.478 | 5.829 | 5.419 | 5.678 | 141,259 | +0.23(+4.29%) |
Jan 11, 2023 | 5.645 | 5.678 | 5.278 | 5.445 | 128,133 | -0.15(-2.69%) |
Jan 10, 2023 | 5.294 | 5.695 | 5.294 | 5.595 | 271,995 | +0.33(+6.35%) |
Jan 09, 2023 | 4.785 | 5.344 | 4.785 | 5.261 | 309,067 | +0.48(+9.95%) |
Jan 06, 2023 | 4.810 | 4.910 | 4.751 | 4.785 | 94,625 | -0.02(-0.35%) |
Jan 05, 2023 | 4.827 | 4.923 | 4.726 | 4.802 | 73,851 | -0.06(-1.20%) |
Jan 04, 2023 | 4.843 | 5.102 | 4.810 | 4.860 | 194,653 | -0.03(-0.51%) |
Jan 03, 2023 | 4.843 | 5.119 | 4.810 | 4.885 | 241,458 | +0.04(+0.86%) |
Dec 30, 2022 | 4.701 | 4.885 | 4.685 | 4.843 | 209,748 | +0.02(+0.35%) |
Dec 29, 2022 | 4.860 | 4.977 | 4.760 | 4.827 | 138,438 | -0.07(-1.37%) |
Dec 28, 2022 | 4.701 | 4.994 | 4.593 | 4.893 | 226,984 | +0.10(+2.09%) |
Dec 27, 2022 | 5.286 | 5.294 | 4.726 | 4.793 | 332,962 | -0.52(-9.75%) |
Dec 23, 2022 | 5.019 | 5.369 | 4.944 | 5.311 | 313,141 | +0.38(+7.80%) |
Dec 22, 2022 | 5.361 | 5.470 | 4.927 | 4.927 | 173,262 | -0.50(-9.23%) |
Dec 21, 2022 | 5.211 | 5.495 | 5.119 | 5.428 | 202,001 | +0.21(+4.00%) |
Dec 20, 2022 | 5.545 | 5.553 | 5.169 | 5.219 | 185,540 | -0.28(-5.02%) |
Dec 19, 2022 | 4.918 | 5.545 | 4.868 | 5.495 | 433,846 | +0.31(+5.96%) |
Dec 16, 2022 | 5.561 | 5.637 | 4.893 | 5.186 | 514,068 | -0.42(-7.45%) |
Dec 15, 2022 | 5.603 | 5.720 | 5.499 | 5.603 | 160,363 | +0.05(+0.90%) |
Dec 14, 2022 | 5.921 | 6.054 | 5.220 | 5.553 | 321,557 | -0.37(-6.21%) |
Dec 13, 2022 | 5.762 | 5.971 | 5.528 | 5.921 | 355,300 | +0.31(+5.51%) |
Dec 12, 2022 | 5.561 | 5.720 | 5.069 | 5.612 | 304,669 | +0.23(+4.19%) |
Dec 09, 2022 | 5.728 | 5.829 | 5.177 | 5.386 | 358,097 | -0.23(-4.16%) |
Dec 08, 2022 | 5.536 | 5.762 | 5.428 | 5.620 | 330,447 | +0.25(+4.67%) |
Dec 07, 2022 | 4.776 | 5.428 | 4.618 | 5.369 | 680,518 | +0.66(+14.01%) |
Dec 06, 2022 | 6.680 | 6.680 | 4.259 | 4.710 | 1,451,205 | -1.85(-28.24%) |
Dec 05, 2022 | 6.171 | 6.789 | 6.113 | 6.564 | 581,735 | +0.53(+8.86%) |
Dec 02, 2022 | 5.845 | 6.422 | 5.792 | 6.029 | 312,834 | +0.10(+1.69%) |
Dec 01, 2022 | 6.088 | 6.163 | 5.662 | 5.929 | 289,071 | -0.10(-1.66%) |
Nov 30, 2022 | 5.561 | 6.079 | 5.453 | 6.029 | 414,873 | +0.48(+8.57%) |
Nov 29, 2022 | 5.119 | 5.612 | 5.037 | 5.553 | 202,775 | +0.38(+7.26%) |
Nov 28, 2022 | 5.336 | 5.336 | 4.910 | 5.177 | 335,857 | -0.08(-1.59%) |
Nov 25, 2022 | 5.035 | 5.336 | 4.568 | 5.261 | 357,787 | +0.27(+5.35%) |
Nov 23, 2022 | 4.885 | 5.056 | 4.768 | 4.994 | 241,067 | +0.17(+3.46%) |
Nov 22, 2022 | 4.751 | 4.885 | 4.534 | 4.827 | 273,363 | +0.13(+2.85%) |
Nov 21, 2022 | 4.175 | 4.751 | 4.175 | 4.693 | 693,269 | +0.60(+14.69%) |
Nov 18, 2022 | 4.192 | 4.209 | 3.866 | 4.092 | 259,281 | -0.04(-1.01%) |
Nov 17, 2022 | 3.716 | 4.217 | 3.716 | 4.133 | 330,325 | +0.38(+10.24%) |
Nov 16, 2022 | 3.482 | 3.825 | 3.482 | 3.749 | 173,887 | +0.28(+7.93%) |
Nov 15, 2022 | 3.841 | 3.987 | 3.374 | 3.474 | 325,680 | -0.28(-7.35%) |
Nov 14, 2022 | 3.591 | 3.799 | 3.349 | 3.749 | 250,774 | +0.41(+12.25%) |
Nov 11, 2022 | 3.374 | 3.481 | 3.324 | 3.340 | 35,716 | +0.02(+0.50%) |
Nov 10, 2022 | 3.457 | 3.457 | 3.315 | 3.324 | 75,972 | -0.03(-0.99%) |
Nov 09, 2022 | 3.432 | 3.432 | 3.340 | 3.357 | 28,859 | -0.08(-2.19%) |
Nov 08, 2022 | 3.507 | 3.507 | 3.340 | 3.432 | 28,291 | -0.01(-0.24%) |
Nov 07, 2022 | 3.424 | 3.511 | 3.340 | 3.440 | 66,570 | +0.03(+0.98%) |
Nov 04, 2022 | 3.499 | 3.516 | 3.400 | 3.407 | 31,827 | -0.07(-1.92%) |
Nov 03, 2022 | 3.440 | 3.516 | 3.415 | 3.474 | 44,722 | +0.03(+0.73%) |
Nov 02, 2022 | 3.424 | 3.549 | 3.415 | 3.449 | 89,866 | -0.01(-0.24%) |
Nov 01, 2022 | 3.582 | 3.582 | 3.407 | 3.457 | 93,199 | +0.06(+1.72%) |
Oct 31, 2022 | 3.440 | 3.470 | 3.340 | 3.399 | 73,243 | -0.04(-1.21%) |
Oct 28, 2022 | 3.524 | 3.591 | 3.407 | 3.440 | 37,168 | -0.12(-3.29%) |
Oct 27, 2022 | 3.499 | 3.591 | 3.432 | 3.557 | 69,054 | +0.11(+3.15%) |
Oct 26, 2022 | 3.482 | 3.524 | 3.390 | 3.449 | 31,103 | +0.02(+0.49%) |
Oct 25, 2022 | 3.257 | 3.591 | 3.257 | 3.432 | 152,812 | +0.15(+4.58%) |
Oct 24, 2022 | 3.340 | 3.340 | 3.190 | 3.282 | 88,471 | -0.03(-0.76%) |
Oct 21, 2022 | 3.349 | 3.424 | 3.299 | 3.307 | 52,352 | -0.06(-1.74%) |
Oct 20, 2022 | 3.365 | 3.386 | 3.307 | 3.365 | 71,323 | +0.04(+1.26%) |
Oct 19, 2022 | 3.340 | 3.411 | 3.324 | 3.324 | 20,138 | -0.06(-1.73%) |
Oct 18, 2022 | 3.315 | 3.470 | 3.315 | 3.382 | 51,084 | +0.07(+2.02%) |
Oct 17, 2022 | 3.357 | 3.407 | 3.265 | 3.315 | 70,787 | -0.04(-1.24%) |
Oct 14, 2022 | 3.432 | 3.432 | 3.298 | 3.357 | 46,546 | -0.03(-0.74%) |
Oct 13, 2022 | 3.357 | 3.399 | 3.340 | 3.382 | 75,927 | +0.01(+0.25%) |
Oct 12, 2022 | 3.257 | 3.465 | 3.173 | 3.374 | 84,040 | +0.03(+0.75%) |
Oct 11, 2022 | 3.324 | 3.399 | 3.298 | 3.349 | 56,254 | +0.02(+0.50%) |
Oct 10, 2022 | 3.365 | 3.428 | 3.332 | 3.332 | 57,694 | -0.12(-3.39%) |
Oct 07, 2022 | 3.465 | 3.515 | 3.324 | 3.449 | 59,281 | -0.06(-1.67%) |
Oct 06, 2022 | 3.445 | 3.591 | 3.405 | 3.507 | 97,819 | +0.11(+3.19%) |
Oct 05, 2022 | 3.474 | 3.482 | 3.357 | 3.399 | 45,768 | -0.08(-2.16%) |
Oct 04, 2022 | 3.265 | 3.499 | 3.265 | 3.474 | 135,174 | +0.19(+5.85%) |
Oct 03, 2022 | 3.148 | 3.349 | 3.148 | 3.282 | 176,841 | -0.04(-1.26%) |
Sep 30, 2022 | 3.324 | 3.411 | 3.273 | 3.324 | 102,707 | -0.04(-1.24%) |
Sep 29, 2022 | 3.415 | 3.423 | 3.340 | 3.365 | 55,101 | -0.03(-0.74%) |
Sep 28, 2022 | 3.349 | 3.415 | 3.349 | 3.390 | 36,889 | +0.03(+0.74%) |
Sep 27, 2022 | 3.424 | 3.484 | 3.340 | 3.365 | 72,920 | -0.05(-1.47%) |
Sep 26, 2022 | 3.131 | 3.424 | 3.131 | 3.415 | 124,314 | +0.26(+8.20%) |
Sep 23, 2022 | 3.365 | 3.374 | 3.081 | 3.156 | 299,859 | -0.28(-8.03%) |
Sep 22, 2022 | 3.298 | 3.462 | 3.298 | 3.432 | 81,051 | +0.13(+4.05%) |
Sep 21, 2022 | 3.491 | 3.683 | 3.207 | 3.298 | 390,071 | -0.19(-5.50%) |
Sep 20, 2022 | 3.482 | 3.599 | 3.432 | 3.491 | 87,023 | -0.03(-0.71%) |
Sep 19, 2022 | 3.407 | 3.616 | 3.407 | 3.516 | 124,271 | +0.11(+3.19%) |
Sep 16, 2022 | 3.799 | 3.799 | 3.394 | 3.407 | 178,792 | -0.38(-9.93%) |
Sep 15, 2022 | 3.683 | 3.816 | 3.532 | 3.783 | 239,524 | +0.25(+7.09%) |
Sep 14, 2022 | 3.683 | 3.724 | 3.507 | 3.532 | 94,482 | -0.14(-3.86%) |
Sep 13, 2022 | 3.858 | 3.858 | 3.516 | 3.674 | 135,617 | -0.03(-0.79%) |
Sep 12, 2022 | 3.516 | 3.816 | 3.491 | 3.703 | 272,706 | +0.21(+6.10%) |
Sep 09, 2022 | 3.407 | 3.591 | 3.407 | 3.491 | 120,520 | +0.03(+0.72%) |
Sep 08, 2022 | 3.474 | 3.607 | 3.407 | 3.465 | 117,267 | -0.01(-0.24%) |
Sep 07, 2022 | 4.000 | 4.033 | 3.465 | 3.474 | 352,412 | -0.53(-13.15%) |
Sep 06, 2022 | 3.674 | 4.008 | 3.560 | 4.000 | 548,294 | +0.44(+12.44%) |
Sep 02, 2022 | 3.415 | 3.591 | 3.340 | 3.557 | 147,629 | +0.21(+6.23%) |
Sep 01, 2022 | 3.465 | 3.490 | 3.290 | 3.349 | 120,993 | -0.14(-4.07%) |
Aug 31, 2022 | 3.616 | 3.674 | 3.374 | 3.491 | 220,780 | -0.19(-5.22%) |
Aug 30, 2022 | 3.415 | 3.708 | 3.340 | 3.683 | 393,608 | +0.33(+9.98%) |
Aug 29, 2022 | 2.956 | 3.550 | 2.956 | 3.349 | 506,019 | +0.45(+15.56%) |
Aug 26, 2022 | 3.591 | 3.591 | 2.530 | 2.898 | 620,409 | -0.68(-18.93%) |
Aug 25, 2022 | 3.632 | 3.649 | 3.474 | 3.574 | 243,002 | +0.07(+1.90%) |
Aug 24, 2022 | 3.774 | 4.275 | 3.156 | 3.507 | 1,227,251 | -0.25(-6.67%) |
Aug 23, 2022 | 3.365 | 3.758 | 3.257 | 3.758 | 756,729 | +0.39(+11.66%) |
Aug 22, 2022 | 3.006 | 3.465 | 2.939 | 3.365 | 612,679 | +0.44(+15.14%) |
Aug 19, 2022 | 3.065 | 3.065 | 2.881 | 2.923 | 65,667 | -0.01(-0.28%) |
Aug 18, 2022 | 2.839 | 2.989 | 2.797 | 2.931 | 130,206 | +0.18(+6.36%) |
Aug 17, 2022 | 2.672 | 2.822 | 2.605 | 2.756 | 141,684 | +0.18(+6.80%) |
Aug 16, 2022 | 2.555 | 2.655 | 2.497 | 2.580 | 52,624 | +0.03(+1.31%) |
Aug 15, 2022 | 2.555 | 2.597 | 2.430 | 2.547 | 43,857 | -0.02(-0.65%) |
Aug 12, 2022 | 2.555 | 2.650 | 2.482 | 2.564 | 227,584 | +0.06(+2.54%) |
Aug 11, 2022 | 2.513 | 2.572 | 2.480 | 2.500 | 33,425 | +0.04(+1.49%) |
Aug 10, 2022 | 2.480 | 2.522 | 2.363 | 2.463 | 56,384 | -0.03(-1.28%) |
Aug 09, 2022 | 2.497 | 2.505 | 2.346 | 2.495 | 13,643 | +0.02(+0.61%) |
Aug 08, 2022 | 2.455 | 2.488 | 2.388 | 2.480 | 45,410 | +0.03(+1.02%) |
Aug 05, 2022 | 2.422 | 2.468 | 2.405 | 2.455 | 22,818 | +0.06(+2.44%) |
Aug 04, 2022 | 2.397 | 2.430 | 2.397 | 2.397 | 23,520 | +0.00(+0.00%) |
Aug 03, 2022 | 2.380 | 2.397 | 2.346 | 2.397 | 19,161 | +0.03(+1.41%) |
Aug 02, 2022 | 2.397 | 2.397 | 2.346 | 2.363 | 14,321 | +0.00(+0.00%) |
Aug 01, 2022 | 2.372 | 2.380 | 2.346 | 2.363 | 19,793 | +0.01(+0.35%) |
Jul 29, 2022 | 2.330 | 2.373 | 2.328 | 2.355 | 26,314 | -0.02(-0.71%) |
Jul 28, 2022 | 2.338 | 2.380 | 2.338 | 2.372 | 13,760 | -0.01(-0.34%) |
Jul 27, 2022 | 2.364 | 2.380 | 2.280 | 2.380 | 13,688 | +0.03(+1.35%) |
Jul 26, 2022 | 2.313 | 2.363 | 2.296 | 2.348 | 14,472 | -0.01(-0.29%) |
Jul 25, 2022 | 2.296 | 2.355 | 2.271 | 2.355 | 23,594 | +0.02(+0.71%) |
Jul 22, 2022 | 2.305 | 2.371 | 2.303 | 2.338 | 8,473 | +0.02(+0.72%) |
Jul 21, 2022 | 2.347 | 2.370 | 2.281 | 2.321 | 11,177 | -0.03(-1.42%) |
Jul 20, 2022 | 2.280 | 2.363 | 2.280 | 2.355 | 16,153 | +0.03(+1.08%) |
Jul 19, 2022 | 2.296 | 2.355 | 2.296 | 2.330 | 22,470 | +0.04(+1.82%) |
Jul 18, 2022 | 2.280 | 2.359 | 2.280 | 2.288 | 12,892 | +0.00(+0.00%) |
Jul 15, 2022 | 2.397 | 2.397 | 2.288 | 2.288 | 14,360 | -0.08(-3.52%) |
Jul 14, 2022 | 2.280 | 2.375 | 2.280 | 2.372 | 11,813 | +0.02(+0.71%) |
Jul 13, 2022 | 2.341 | 2.363 | 2.313 | 2.355 | 8,848 | -0.01(-0.35%) |
Jul 12, 2022 | 2.326 | 2.380 | 2.280 | 2.363 | 9,981 | +0.01(+0.35%) |
Jul 11, 2022 | 2.338 | 2.397 | 2.305 | 2.355 | 28,788 | +0.02(+0.65%) |
Jul 08, 2022 | 2.263 | 2.363 | 2.246 | 2.340 | 40,763 | +0.12(+5.33%) |
Jul 07, 2022 | 2.296 | 2.371 | 2.221 | 2.221 | 35,493 | -0.09(-3.97%) |
Jul 06, 2022 | 2.346 | 2.346 | 2.270 | 2.313 | 13,162 | +0.02(+0.73%) |
Jul 05, 2022 | 2.346 | 2.346 | 2.296 | 2.296 | 14,043 | -0.02(-0.72%) |
Jul 01, 2022 | 2.288 | 2.371 | 2.288 | 2.313 | 24,889 | +0.06(+2.59%) |
Jun 30, 2022 | 2.322 | 2.322 | 2.255 | 2.255 | 15,966 | -0.03(-1.10%) |
Jun 29, 2022 | 2.259 | 2.346 | 2.259 | 2.280 | 11,705 | -0.09(-3.87%) |
Jun 28, 2022 | 2.372 | 2.372 | 2.313 | 2.372 | 22,878 | +0.00(+0.00%) |
Jun 27, 2022 | 2.305 | 2.380 | 2.264 | 2.372 | 23,739 | +0.08(+3.27%) |
Jun 24, 2022 | 2.238 | 2.338 | 2.238 | 2.296 | 51,376 | +0.04(+1.85%) |
Jun 23, 2022 | 2.296 | 2.355 | 2.219 | 2.255 | 44,713 | +0.02(+0.75%) |
Jun 22, 2022 | 2.188 | 2.296 | 2.179 | 2.238 | 16,675 | -0.03(-1.11%) |
Jun 21, 2022 | 2.230 | 2.296 | 2.179 | 2.263 | 40,204 | +0.03(+1.12%) |
Jun 17, 2022 | 2.238 | 2.296 | 2.238 | 2.238 | 47,195 | -0.08(-3.25%) |
Jun 16, 2022 | 2.280 | 2.363 | 2.263 | 2.313 | 27,224 | +0.02(+0.73%) |
Jun 15, 2022 | 2.296 | 2.390 | 2.296 | 2.296 | 67,277 | -0.03(-1.43%) |
Jun 14, 2022 | 2.397 | 2.402 | 2.288 | 2.330 | 20,760 | -0.03(-1.41%) |
Jun 13, 2022 | 2.397 | 2.412 | 2.298 | 2.363 | 18,444 | -0.06(-2.41%) |
Jun 10, 2022 | 2.422 | 2.447 | 2.388 | 2.422 | 26,137 | -0.03(-1.36%) |
Jun 09, 2022 | 2.438 | 2.463 | 2.388 | 2.455 | 25,467 | -0.01(-0.34%) |
Jun 08, 2022 | 2.430 | 2.463 | 2.401 | 2.463 | 27,193 | +0.03(+1.03%) |
Jun 07, 2022 | 2.422 | 2.455 | 2.382 | 2.438 | 29,347 | +0.02(+0.69%) |
Jun 06, 2022 | 2.438 | 2.455 | 2.401 | 2.422 | 26,343 | -0.01(-0.34%) |
Jun 03, 2022 | 2.397 | 2.455 | 2.338 | 2.430 | 17,357 | +0.01(+0.34%) |
Jun 02, 2022 | 2.372 | 2.455 | 2.346 | 2.422 | 29,552 | -0.01(-0.34%) |