Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.010 | 3.380 | 2.830 | 3.120 | 10,613,603 | +0.72(+30.00%) |
May 05, 2023 | 2.160 | 2.500 | 2.160 | 2.400 | 837,752 | +0.26(+12.15%) |
May 04, 2023 | 2.200 | 2.260 | 2.080 | 2.140 | 564,773 | -0.01(-0.47%) |
May 03, 2023 | 2.210 | 2.300 | 2.150 | 2.150 | 422,327 | -0.08(-3.59%) |
May 02, 2023 | 2.450 | 2.469 | 2.210 | 2.230 | 827,893 | -0.33(-12.89%) |
May 01, 2023 | 2.600 | 2.630 | 2.470 | 2.560 | 440,420 | -0.09(-3.40%) |
Apr 28, 2023 | 2.470 | 2.690 | 2.360 | 2.650 | 768,528 | +0.13(+5.10%) |
Apr 27, 2023 | 2.438 | 2.666 | 2.438 | 2.522 | 408,965 | +0.01(+0.24%) |
Apr 26, 2023 | 2.550 | 2.787 | 2.325 | 2.515 | 1,150,843 | -0.47(-15.73%) |
Apr 25, 2023 | 2.917 | 3.000 | 2.880 | 2.985 | 259,238 | -0.01(-0.25%) |
Apr 24, 2023 | 3.084 | 3.084 | 2.883 | 2.993 | 150,629 | +0.00(+0.05%) |
Apr 21, 2023 | 2.931 | 2.998 | 2.873 | 2.991 | 169,956 | +0.06(+1.99%) |
Apr 20, 2023 | 2.928 | 2.985 | 2.888 | 2.933 | 167,708 | +0.00(+0.15%) |
Apr 19, 2023 | 2.995 | 3.030 | 2.895 | 2.928 | 253,009 | -0.13(-4.17%) |
Apr 18, 2023 | 2.850 | 3.081 | 2.850 | 3.055 | 315,714 | +0.15(+5.05%) |
Apr 17, 2023 | 2.993 | 2.993 | 2.850 | 2.909 | 336,913 | +0.01(+0.36%) |
Apr 14, 2023 | 3.256 | 3.294 | 2.849 | 2.898 | 1,001,321 | -0.37(-11.38%) |
Apr 13, 2023 | 3.483 | 3.600 | 3.000 | 3.270 | 673,802 | -0.09(-2.77%) |
Apr 12, 2023 | 3.255 | 3.435 | 3.150 | 3.363 | 535,920 | +0.13(+3.99%) |
Apr 11, 2023 | 3.180 | 3.420 | 3.177 | 3.234 | 630,155 | +0.08(+2.42%) |
Apr 10, 2023 | 3.222 | 3.225 | 3.024 | 3.158 | 252,662 | -0.01(-0.24%) |
Apr 06, 2023 | 2.897 | 3.285 | 2.850 | 3.165 | 637,019 | +0.23(+7.65%) |
Apr 05, 2023 | 2.961 | 3.076 | 2.866 | 2.940 | 379,516 | -0.08(-2.68%) |
Apr 04, 2023 | 3.057 | 3.143 | 2.888 | 3.021 | 855,473 | -0.08(-2.47%) |
Apr 03, 2023 | 3.399 | 3.599 | 3.045 | 3.098 | 3,462,633 | +0.19(+6.66%) |
Mar 31, 2023 | 2.850 | 2.913 | 2.715 | 2.904 | 439,680 | +0.15(+5.45%) |
Mar 30, 2023 | 2.865 | 2.888 | 2.730 | 2.754 | 504,705 | -0.15(-5.17%) |
Mar 29, 2023 | 3.000 | 3.057 | 2.812 | 2.904 | 615,970 | -0.02(-0.77%) |
Mar 28, 2023 | 3.090 | 3.399 | 2.795 | 2.926 | 1,327,284 | -0.27(-8.36%) |
Mar 27, 2023 | 2.833 | 3.623 | 2.580 | 3.193 | 3,963,447 | +0.64(+25.24%) |
Mar 24, 2023 | 2.470 | 2.562 | 2.400 | 2.550 | 162,065 | +0.08(+3.16%) |
Mar 23, 2023 | 2.646 | 2.699 | 2.445 | 2.472 | 215,230 | -0.18(-6.63%) |
Mar 22, 2023 | 2.610 | 2.816 | 2.561 | 2.647 | 356,803 | +0.10(+3.82%) |
Mar 21, 2023 | 2.408 | 2.616 | 2.408 | 2.550 | 209,509 | +0.15(+6.38%) |
Mar 20, 2023 | 2.267 | 2.400 | 2.256 | 2.397 | 219,623 | -0.00(-0.13%) |
Mar 17, 2023 | 2.433 | 2.623 | 2.364 | 2.400 | 273,344 | -0.02(-0.81%) |
Mar 16, 2023 | 2.346 | 2.439 | 2.265 | 2.420 | 289,903 | +0.03(+1.26%) |
Mar 15, 2023 | 2.462 | 2.491 | 2.325 | 2.389 | 508,421 | -0.15(-5.74%) |
Mar 14, 2023 | 2.760 | 3.006 | 2.433 | 2.535 | 1,403,644 | +0.04(+1.50%) |
Mar 13, 2023 | 2.477 | 2.550 | 2.325 | 2.498 | 679,398 | -0.05(-2.06%) |
Mar 10, 2023 | 2.639 | 2.644 | 2.370 | 2.550 | 581,701 | -0.09(-3.52%) |
Mar 09, 2023 | 2.823 | 2.845 | 2.632 | 2.643 | 274,552 | -0.11(-4.03%) |
Mar 08, 2023 | 2.849 | 2.888 | 2.706 | 2.754 | 533,330 | -0.07(-2.39%) |
Mar 07, 2023 | 2.877 | 2.924 | 2.760 | 2.821 | 311,965 | -0.04(-1.26%) |
Mar 06, 2023 | 3.000 | 3.150 | 2.850 | 2.857 | 416,652 | -0.14(-4.75%) |
Mar 03, 2023 | 2.940 | 3.120 | 2.888 | 3.000 | 544,577 | +0.06(+1.99%) |
Mar 02, 2023 | 2.942 | 2.983 | 2.850 | 2.942 | 457,410 | -0.04(-1.26%) |
Mar 01, 2023 | 3.000 | 3.014 | 2.940 | 2.979 | 341,956 | -0.01(-0.25%) |
Feb 28, 2023 | 3.000 | 3.053 | 2.942 | 2.986 | 331,310 | -0.01(-0.45%) |
Feb 27, 2023 | 3.127 | 3.234 | 2.925 | 3.000 | 512,818 | -0.09(-2.77%) |
Feb 24, 2023 | 3.193 | 3.208 | 3.048 | 3.086 | 413,134 | -0.06(-1.91%) |
Feb 23, 2023 | 3.289 | 3.300 | 3.050 | 3.146 | 459,243 | -0.09(-2.92%) |
Feb 22, 2023 | 3.252 | 3.600 | 3.188 | 3.240 | 459,650 | -0.07(-2.09%) |
Feb 21, 2023 | 3.600 | 3.659 | 3.151 | 3.309 | 944,341 | -0.31(-8.65%) |
Feb 17, 2023 | 3.750 | 3.793 | 3.600 | 3.623 | 761,188 | -0.16(-4.17%) |
Feb 16, 2023 | 4.034 | 4.050 | 3.750 | 3.780 | 1,063,936 | -0.33(-8.03%) |
Feb 15, 2023 | 5.713 | 5.713 | 3.582 | 4.110 | 2,579,274 | -1.22(-22.88%) |
Feb 14, 2023 | 4.824 | 5.617 | 4.800 | 5.330 | 1,081,910 | -0.03(-0.62%) |
Feb 13, 2023 | 3.870 | 5.362 | 3.870 | 5.362 | 1,875,673 | +1.44(+36.76%) |
Feb 10, 2023 | 3.855 | 3.960 | 3.607 | 3.921 | 417,861 | +0.19(+5.19%) |
Feb 09, 2023 | 4.050 | 4.147 | 3.720 | 3.728 | 250,345 | -0.35(-8.64%) |
Feb 08, 2023 | 3.688 | 4.274 | 3.678 | 4.080 | 803,782 | +0.41(+11.02%) |
Feb 07, 2023 | 3.699 | 3.824 | 3.603 | 3.675 | 282,333 | -0.08(-2.00%) |
Feb 06, 2023 | 3.833 | 3.900 | 3.712 | 3.750 | 357,539 | +0.04(+1.17%) |
Feb 03, 2023 | 3.788 | 3.869 | 3.697 | 3.707 | 296,042 | -0.07(-1.98%) |
Feb 02, 2023 | 3.885 | 3.896 | 3.552 | 3.781 | 464,839 | -0.08(-1.94%) |
Feb 01, 2023 | 3.862 | 3.915 | 3.825 | 3.857 | 253,622 | -0.04(-1.15%) |
Jan 31, 2023 | 3.900 | 3.998 | 3.810 | 3.901 | 274,458 | -0.10(-2.55%) |
Jan 30, 2023 | 4.125 | 4.127 | 3.982 | 4.003 | 187,645 | -0.12(-2.91%) |
Jan 27, 2023 | 4.144 | 4.207 | 4.065 | 4.123 | 190,483 | -0.02(-0.58%) |
Jan 26, 2023 | 4.200 | 4.275 | 4.050 | 4.147 | 252,949 | +0.07(+1.73%) |
Jan 25, 2023 | 4.170 | 4.199 | 4.032 | 4.077 | 215,059 | -0.12(-2.93%) |
Jan 24, 2023 | 4.290 | 4.498 | 4.182 | 4.200 | 258,841 | -0.15(-3.45%) |
Jan 23, 2023 | 4.245 | 4.647 | 4.233 | 4.350 | 481,312 | +0.14(+3.39%) |
Jan 20, 2023 | 4.095 | 4.229 | 3.982 | 4.207 | 322,052 | +0.16(+3.93%) |
Jan 19, 2023 | 4.200 | 4.162 | 3.900 | 4.048 | 302,181 | -0.14(-3.26%) |
Jan 18, 2023 | 4.508 | 4.540 | 4.164 | 4.185 | 381,077 | -0.14(-3.13%) |
Jan 17, 2023 | 4.098 | 4.439 | 4.050 | 4.320 | 478,891 | +0.30(+7.46%) |
Jan 13, 2023 | 4.062 | 4.199 | 3.945 | 4.020 | 328,898 | +0.01(+0.37%) |
Jan 12, 2023 | 4.050 | 4.205 | 3.829 | 4.005 | 385,500 | +0.05(+1.37%) |
Jan 11, 2023 | 3.963 | 4.048 | 3.870 | 3.951 | 253,749 | -0.04(-0.98%) |
Jan 10, 2023 | 4.164 | 4.200 | 3.795 | 3.990 | 241,696 | +0.12(+3.10%) |
Jan 09, 2023 | 3.736 | 4.050 | 3.705 | 3.870 | 446,692 | +0.21(+5.74%) |
Jan 06, 2023 | 3.690 | 3.690 | 3.489 | 3.660 | 263,900 | +0.00(+0.00%) |
Jan 05, 2023 | 3.630 | 3.716 | 3.570 | 3.660 | 275,078 | +0.03(+0.78%) |
Jan 04, 2023 | 3.669 | 3.672 | 3.485 | 3.631 | 264,404 | +0.03(+0.87%) |
Jan 03, 2023 | 3.675 | 3.750 | 3.525 | 3.600 | 214,436 | -0.02(-0.46%) |
Dec 30, 2022 | 3.630 | 3.750 | 3.547 | 3.616 | 307,689 | -0.01(-0.37%) |
Dec 29, 2022 | 3.675 | 3.675 | 3.458 | 3.630 | 463,346 | -0.11(-2.89%) |
Dec 28, 2022 | 3.900 | 4.050 | 3.474 | 3.738 | 325,315 | -0.09(-2.24%) |
Dec 27, 2022 | 4.050 | 4.122 | 3.750 | 3.824 | 305,854 | -0.29(-7.11%) |
Dec 23, 2022 | 4.162 | 4.350 | 4.020 | 4.116 | 168,551 | -0.08(-1.86%) |
Dec 22, 2022 | 4.200 | 4.350 | 4.050 | 4.194 | 188,771 | -0.16(-3.59%) |
Dec 21, 2022 | 4.200 | 4.500 | 4.185 | 4.350 | 160,261 | +0.17(+4.05%) |
Dec 20, 2022 | 4.354 | 4.354 | 4.085 | 4.181 | 121,952 | -0.08(-1.90%) |
Dec 19, 2022 | 4.433 | 4.452 | 4.068 | 4.261 | 213,168 | -0.16(-3.63%) |
Dec 16, 2022 | 4.500 | 4.980 | 4.200 | 4.422 | 240,123 | +0.14(+3.22%) |
Dec 15, 2022 | 4.500 | 4.500 | 4.284 | 4.284 | 176,331 | -0.15(-3.42%) |
Dec 14, 2022 | 4.566 | 4.601 | 4.350 | 4.436 | 165,148 | -0.13(-2.76%) |
Dec 13, 2022 | 4.800 | 4.950 | 4.524 | 4.561 | 176,725 | -0.16(-3.37%) |
Dec 12, 2022 | 4.897 | 4.941 | 4.652 | 4.721 | 133,040 | -0.14(-2.90%) |
Dec 09, 2022 | 4.800 | 4.934 | 4.770 | 4.862 | 109,310 | +0.14(+2.86%) |
Dec 08, 2022 | 5.142 | 5.142 | 4.500 | 4.726 | 180,273 | -0.31(-6.08%) |
Dec 07, 2022 | 4.893 | 5.248 | 4.875 | 5.032 | 215,940 | +0.16(+3.23%) |
Dec 06, 2022 | 5.100 | 5.130 | 4.824 | 4.875 | 159,454 | -0.21(-4.07%) |
Dec 05, 2022 | 5.400 | 5.403 | 4.800 | 5.082 | 228,022 | -0.25(-4.62%) |
Dec 02, 2022 | 5.250 | 5.365 | 5.118 | 5.328 | 134,728 | +0.11(+2.13%) |
Dec 01, 2022 | 5.400 | 5.520 | 5.217 | 5.217 | 209,432 | -0.13(-2.39%) |
Nov 30, 2022 | 5.149 | 5.685 | 4.966 | 5.345 | 470,046 | +0.24(+4.76%) |
Nov 29, 2022 | 5.250 | 5.370 | 5.100 | 5.101 | 185,433 | -0.14(-2.61%) |
Nov 28, 2022 | 5.379 | 5.400 | 5.175 | 5.238 | 225,996 | -0.19(-3.56%) |
Nov 25, 2022 | 5.564 | 5.564 | 5.295 | 5.431 | 96,497 | +0.03(+0.53%) |
Nov 23, 2022 | 5.276 | 5.517 | 5.175 | 5.403 | 153,824 | +0.04(+0.78%) |
Nov 22, 2022 | 5.400 | 5.623 | 5.250 | 5.361 | 219,123 | +0.08(+1.45%) |
Nov 21, 2022 | 5.475 | 5.580 | 5.115 | 5.285 | 466,238 | -0.30(-5.42%) |
Nov 18, 2022 | 5.566 | 5.730 | 5.475 | 5.588 | 194,407 | -0.14(-2.49%) |
Nov 17, 2022 | 6.150 | 6.150 | 5.466 | 5.730 | 446,383 | -0.47(-7.62%) |
Nov 16, 2022 | 6.318 | 6.318 | 6.130 | 6.202 | 157,243 | -0.10(-1.55%) |
Nov 15, 2022 | 6.201 | 6.570 | 6.000 | 6.300 | 387,134 | +0.11(+1.82%) |
Nov 14, 2022 | 6.450 | 6.453 | 6.188 | 6.188 | 303,427 | -0.31(-4.73%) |
Nov 11, 2022 | 6.375 | 6.675 | 6.375 | 6.495 | 259,081 | +0.12(+1.88%) |
Nov 10, 2022 | 6.247 | 6.489 | 6.077 | 6.375 | 223,425 | +0.38(+6.25%) |
Nov 09, 2022 | 6.399 | 6.432 | 5.885 | 6.000 | 457,494 | -0.45(-7.00%) |
Nov 08, 2022 | 6.600 | 7.224 | 6.363 | 6.452 | 666,657 | -0.13(-2.01%) |
Nov 07, 2022 | 6.225 | 6.660 | 6.030 | 6.583 | 631,512 | +0.41(+6.71%) |
Nov 04, 2022 | 6.450 | 6.540 | 6.075 | 6.170 | 332,466 | -0.12(-1.98%) |
Nov 03, 2022 | 6.194 | 6.446 | 6.075 | 6.294 | 289,301 | +0.04(+0.67%) |
Nov 02, 2022 | 5.926 | 6.582 | 5.850 | 6.252 | 552,331 | +0.36(+6.06%) |
Nov 01, 2022 | 6.150 | 6.225 | 5.790 | 5.895 | 440,606 | -0.20(-3.23%) |
Oct 31, 2022 | 5.850 | 6.285 | 5.881 | 6.091 | 281,594 | +0.01(+0.12%) |
Oct 28, 2022 | 6.045 | 6.375 | 6.016 | 6.084 | 251,601 | -0.14(-2.17%) |
Oct 27, 2022 | 6.150 | 6.675 | 6.150 | 6.219 | 469,096 | +0.02(+0.24%) |
Oct 26, 2022 | 5.832 | 6.504 | 5.832 | 6.204 | 635,528 | -0.04(-0.58%) |
Oct 25, 2022 | 6.503 | 6.750 | 6.170 | 6.240 | 781,676 | -0.48(-7.14%) |
Oct 24, 2022 | 6.963 | 7.332 | 6.022 | 6.720 | 2,241,250 | +0.17(+2.52%) |
Oct 21, 2022 | 5.850 | 6.600 | 5.715 | 6.555 | 1,208,024 | +0.88(+15.55%) |
Oct 20, 2022 | 5.535 | 5.788 | 5.412 | 5.673 | 248,025 | +0.22(+4.02%) |
Oct 19, 2022 | 5.550 | 5.634 | 5.265 | 5.454 | 274,334 | -0.20(-3.48%) |
Oct 18, 2022 | 5.691 | 5.730 | 5.535 | 5.651 | 164,247 | +0.01(+0.16%) |
Oct 17, 2022 | 5.550 | 5.775 | 5.493 | 5.641 | 176,904 | -0.04(-0.66%) |
Oct 14, 2022 | 5.559 | 5.700 | 5.402 | 5.679 | 169,502 | -0.01(-0.11%) |
Oct 13, 2022 | 5.100 | 5.838 | 4.990 | 5.685 | 360,472 | +0.26(+4.81%) |
Oct 12, 2022 | 5.370 | 5.550 | 5.250 | 5.424 | 231,528 | -0.13(-2.27%) |
Oct 11, 2022 | 5.685 | 5.685 | 5.304 | 5.550 | 311,506 | -0.24(-4.15%) |
Oct 10, 2022 | 6.012 | 6.300 | 5.627 | 5.790 | 344,046 | -0.33(-5.32%) |
Oct 07, 2022 | 5.775 | 6.300 | 5.775 | 6.115 | 727,016 | +0.19(+3.22%) |
Oct 06, 2022 | 6.150 | 6.232 | 5.424 | 5.925 | 498,204 | -0.13(-2.23%) |
Oct 05, 2022 | 6.314 | 6.690 | 5.718 | 6.060 | 1,387,274 | +0.17(+2.80%) |
Oct 04, 2022 | 5.361 | 6.569 | 5.250 | 5.895 | 1,725,289 | +0.77(+14.98%) |
Oct 03, 2022 | 5.025 | 5.324 | 4.984 | 5.127 | 557,982 | +0.25(+5.17%) |
Sep 30, 2022 | 4.673 | 4.907 | 4.588 | 4.875 | 171,865 | +0.19(+4.07%) |
Sep 29, 2022 | 4.650 | 4.769 | 4.508 | 4.684 | 285,638 | -0.09(-1.79%) |
Sep 28, 2022 | 4.500 | 4.800 | 4.500 | 4.770 | 246,352 | +0.22(+4.88%) |
Sep 27, 2022 | 4.595 | 4.725 | 4.481 | 4.548 | 271,285 | +0.07(+1.61%) |
Sep 26, 2022 | 3.900 | 4.500 | 3.900 | 4.476 | 393,558 | +0.47(+11.72%) |
Sep 23, 2022 | 4.117 | 4.117 | 3.900 | 4.006 | 464,804 | -0.33(-7.64%) |
Sep 22, 2022 | 4.689 | 4.701 | 4.292 | 4.338 | 585,234 | -0.34(-7.31%) |
Sep 21, 2022 | 4.950 | 5.051 | 4.650 | 4.680 | 479,211 | -0.30(-6.08%) |
Sep 20, 2022 | 5.062 | 5.085 | 4.803 | 4.983 | 379,672 | -0.12(-2.44%) |
Sep 19, 2022 | 5.210 | 5.252 | 5.101 | 5.107 | 335,067 | -0.17(-3.24%) |
Sep 16, 2022 | 5.400 | 5.400 | 5.265 | 5.279 | 286,274 | -0.10(-1.92%) |
Sep 15, 2022 | 5.550 | 5.550 | 5.296 | 5.382 | 445,572 | -0.11(-1.97%) |
Sep 14, 2022 | 5.505 | 5.670 | 5.441 | 5.490 | 502,778 | +0.05(+0.91%) |
Sep 13, 2022 | 5.475 | 5.667 | 5.399 | 5.441 | 337,180 | -0.11(-1.97%) |
Sep 12, 2022 | 5.519 | 5.694 | 5.475 | 5.550 | 334,913 | +0.13(+2.41%) |
Sep 09, 2022 | 5.550 | 5.550 | 5.410 | 5.420 | 389,422 | +0.02(+0.33%) |
Sep 08, 2022 | 5.296 | 5.520 | 5.296 | 5.402 | 381,195 | -0.01(-0.22%) |
Sep 07, 2022 | 5.372 | 5.548 | 5.287 | 5.413 | 424,787 | -0.09(-1.66%) |
Sep 06, 2022 | 5.668 | 5.668 | 5.400 | 5.505 | 392,712 | -0.09(-1.66%) |
Sep 02, 2022 | 5.400 | 5.745 | 5.262 | 5.598 | 622,154 | +0.31(+5.81%) |
Sep 01, 2022 | 5.482 | 5.511 | 5.217 | 5.290 | 552,370 | -0.22(-4.03%) |
Aug 31, 2022 | 5.601 | 5.734 | 5.481 | 5.513 | 643,105 | -0.07(-1.29%) |
Aug 30, 2022 | 5.880 | 5.880 | 5.550 | 5.585 | 715,629 | -0.40(-6.72%) |
Aug 29, 2022 | 5.840 | 6.132 | 5.760 | 5.987 | 1,004,016 | +0.15(+2.60%) |
Aug 26, 2022 | 5.700 | 5.965 | 5.625 | 5.835 | 839,815 | -0.08(-1.29%) |
Aug 25, 2022 | 6.150 | 6.223 | 5.872 | 5.912 | 776,514 | -0.34(-5.40%) |
Aug 24, 2022 | 6.300 | 6.600 | 5.808 | 6.249 | 1,988,864 | +0.25(+4.15%) |
Aug 23, 2022 | 5.640 | 6.405 | 5.625 | 6.000 | 3,224,200 | +0.57(+10.47%) |
Aug 22, 2022 | 5.482 | 5.775 | 5.287 | 5.431 | 939,831 | -0.18(-3.26%) |
Aug 19, 2022 | 5.766 | 5.848 | 5.520 | 5.614 | 1,014,922 | -0.38(-6.40%) |
Aug 18, 2022 | 5.400 | 6.396 | 5.400 | 5.998 | 3,445,285 | +0.56(+10.32%) |
Aug 17, 2022 | 5.258 | 5.619 | 5.130 | 5.438 | 1,088,984 | +0.13(+2.55%) |
Aug 16, 2022 | 5.423 | 5.468 | 5.250 | 5.303 | 648,779 | -0.18(-3.34%) |
Aug 15, 2022 | 5.468 | 5.550 | 5.400 | 5.486 | 453,121 | -0.05(-0.84%) |
Aug 12, 2022 | 5.579 | 5.658 | 5.400 | 5.532 | 721,947 | -0.13(-2.25%) |
Aug 11, 2022 | 5.574 | 5.805 | 5.554 | 5.660 | 884,887 | +0.11(+1.89%) |
Aug 10, 2022 | 5.514 | 5.595 | 5.431 | 5.554 | 515,691 | +0.09(+1.73%) |
Aug 09, 2022 | 5.730 | 5.731 | 5.400 | 5.460 | 849,569 | -0.30(-5.26%) |
Aug 08, 2022 | 5.846 | 5.995 | 5.700 | 5.763 | 580,901 | +0.04(+0.63%) |
Aug 05, 2022 | 5.707 | 5.817 | 5.625 | 5.727 | 800,124 | -0.08(-1.34%) |
Aug 04, 2022 | 5.880 | 5.963 | 5.775 | 5.805 | 925,928 | -0.08(-1.38%) |
Aug 03, 2022 | 5.902 | 6.045 | 5.850 | 5.886 | 877,473 | +0.02(+0.36%) |
Aug 02, 2022 | 5.955 | 6.000 | 5.814 | 5.865 | 1,185,380 | -0.14(-2.30%) |
Aug 01, 2022 | 6.150 | 6.130 | 5.970 | 6.003 | 918,168 | -0.30(-4.71%) |
Jul 29, 2022 | 6.225 | 6.596 | 6.132 | 6.300 | 1,385,891 | +0.07(+1.08%) |
Jul 28, 2022 | 6.319 | 6.495 | 6.072 | 6.232 | 1,475,387 | -0.37(-5.57%) |
Jul 27, 2022 | 8.703 | 8.850 | 6.390 | 6.600 | 4,939,737 | -0.75(-10.20%) |
Jul 26, 2022 | 6.600 | 7.788 | 6.519 | 7.350 | 3,346,782 | +0.94(+14.62%) |
Jul 25, 2022 | 5.850 | 6.622 | 5.822 | 6.412 | 1,348,797 | +0.55(+9.48%) |
Jul 22, 2022 | 6.098 | 6.123 | 5.850 | 5.857 | 650,539 | -0.27(-4.45%) |
Jul 21, 2022 | 6.150 | 6.273 | 6.077 | 6.130 | 472,275 | -0.24(-3.84%) |
Jul 20, 2022 | 6.450 | 6.580 | 6.311 | 6.375 | 760,343 | -0.20(-2.97%) |
Jul 19, 2022 | 6.105 | 6.750 | 6.046 | 6.570 | 2,042,076 | +0.50(+8.23%) |
Jul 18, 2022 | 6.090 | 6.402 | 6.029 | 6.071 | 851,474 | +0.04(+0.67%) |
Jul 15, 2022 | 6.037 | 6.139 | 5.925 | 6.030 | 386,390 | +0.06(+1.01%) |
Jul 14, 2022 | 6.000 | 6.119 | 5.902 | 5.970 | 526,111 | -0.17(-2.78%) |
Jul 13, 2022 | 6.000 | 6.255 | 5.970 | 6.141 | 628,627 | +0.03(+0.47%) |
Jul 12, 2022 | 6.253 | 6.324 | 6.045 | 6.112 | 777,196 | -0.03(-0.56%) |
Jul 11, 2022 | 6.239 | 6.345 | 6.029 | 6.147 | 615,392 | -0.30(-4.70%) |
Jul 08, 2022 | 6.693 | 6.693 | 6.390 | 6.450 | 806,365 | -0.16(-2.41%) |
Jul 07, 2022 | 6.330 | 6.951 | 6.170 | 6.609 | 1,444,449 | +0.44(+7.18%) |
Jul 06, 2022 | 6.090 | 6.270 | 5.926 | 6.167 | 777,927 | +0.07(+1.11%) |
Jul 05, 2022 | 6.410 | 6.410 | 6.027 | 6.099 | 914,663 | -0.40(-6.21%) |
Jul 01, 2022 | 6.675 | 6.697 | 6.300 | 6.503 | 724,639 | +0.20(+3.19%) |
Jun 30, 2022 | 6.615 | 6.899 | 6.300 | 6.301 | 1,543,610 | -0.75(-10.62%) |
Jun 29, 2022 | 7.500 | 7.556 | 6.903 | 7.050 | 1,273,405 | -0.42(-5.58%) |
Jun 28, 2022 | 8.000 | 8.010 | 7.455 | 7.467 | 1,626,601 | -0.33(-4.27%) |
Jun 27, 2022 | 7.932 | 8.318 | 7.620 | 7.800 | 2,107,869 | +0.12(+1.56%) |
Jun 24, 2022 | 7.290 | 8.220 | 7.290 | 7.680 | 2,632,259 | +0.30(+4.07%) |
Jun 23, 2022 | 7.500 | 7.650 | 7.200 | 7.380 | 1,718,225 | -0.30(-3.87%) |
Jun 22, 2022 | 7.500 | 7.950 | 7.500 | 7.677 | 2,427,033 | -0.57(-6.95%) |
Jun 21, 2022 | 8.300 | 8.700 | 8.040 | 8.250 | 2,164,165 | +0.06(+0.73%) |
Jun 17, 2022 | 8.940 | 8.946 | 7.877 | 8.190 | 2,821,357 | +0.01(+0.18%) |
Jun 16, 2022 | 7.800 | 8.925 | 7.050 | 8.175 | 5,597,626 | +0.01(+0.17%) |
Jun 15, 2022 | 9.009 | 9.037 | 7.755 | 8.162 | 5,559,091 | -1.18(-12.62%) |
Jun 14, 2022 | 12.23 | 12.97 | 9.161 | 9.341 | 9,061,004 | -2.46(-20.88%) |
Jun 13, 2022 | 11.15 | 13.04 | 10.34 | 11.80 | 11,389,636 | -1.43(-10.77%) |
Jun 10, 2022 | 11.83 | 13.72 | 11.55 | 13.23 | 9,040,863 | +0.93(+7.56%) |
Jun 09, 2022 | 11.77 | 14.55 | 11.40 | 12.30 | 15,579,493 | +1.05(+9.33%) |
Jun 08, 2022 | 9.585 | 13.20 | 9.188 | 11.25 | 17,057,618 | +2.40(+27.12%) |
Jun 07, 2022 | 7.950 | 9.226 | 7.755 | 8.850 | 5,423,793 | +0.76(+9.46%) |
Jun 06, 2022 | 8.277 | 8.918 | 7.953 | 8.085 | 2,688,008 | -0.29(-3.47%) |
Jun 03, 2022 | 7.650 | 8.475 | 7.350 | 8.376 | 3,408,711 | +0.53(+6.77%) |
Jun 02, 2022 | 7.200 | 8.084 | 7.117 | 7.845 | 3,411,375 | +0.54(+7.44%) |