Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.840 | 6.290 | 5.785 | 6.200 | 376,186 | +0.35(+5.98%) |
May 30, 2023 | 5.790 | 5.980 | 5.780 | 5.850 | 251,711 | +0.07(+1.21%) |
May 26, 2023 | 5.720 | 5.920 | 5.640 | 5.780 | 318,612 | +0.06(+1.05%) |
May 25, 2023 | 6.200 | 6.240 | 5.710 | 5.720 | 502,113 | -0.48(-7.74%) |
May 24, 2023 | 6.060 | 6.310 | 5.866 | 6.200 | 416,006 | +0.05(+0.81%) |
May 23, 2023 | 6.390 | 6.800 | 6.110 | 6.150 | 1,275,830 | -0.24(-3.76%) |
May 22, 2023 | 6.300 | 6.700 | 6.280 | 6.390 | 838,949 | +0.13(+2.08%) |
May 19, 2023 | 5.760 | 6.290 | 5.718 | 6.260 | 924,150 | +0.49(+8.49%) |
May 18, 2023 | 5.950 | 6.310 | 5.670 | 5.770 | 642,002 | -0.17(-2.86%) |
May 17, 2023 | 5.350 | 6.000 | 5.250 | 5.940 | 569,755 | +0.62(+11.65%) |
May 16, 2023 | 5.350 | 5.500 | 5.240 | 5.320 | 483,810 | -0.07(-1.30%) |
May 15, 2023 | 5.710 | 5.910 | 5.390 | 5.390 | 426,543 | -0.32(-5.60%) |
May 12, 2023 | 5.470 | 5.740 | 5.470 | 5.710 | 349,943 | +0.25(+4.48%) |
May 11, 2023 | 6.000 | 6.030 | 5.425 | 5.465 | 676,847 | -0.59(-9.82%) |
May 10, 2023 | 5.200 | 6.110 | 4.920 | 6.060 | 871,028 | +1.06(+21.20%) |
May 09, 2023 | 4.940 | 5.030 | 4.840 | 5.000 | 304,048 | +0.00(+0.00%) |
May 08, 2023 | 5.150 | 5.200 | 4.870 | 5.000 | 324,201 | -0.12(-2.34%) |
May 05, 2023 | 5.010 | 5.220 | 4.950 | 5.120 | 270,459 | +0.15(+3.02%) |
May 04, 2023 | 4.900 | 5.065 | 4.700 | 4.970 | 395,214 | +0.05(+1.02%) |
May 03, 2023 | 4.940 | 5.230 | 4.900 | 4.920 | 467,964 | -0.04(-0.81%) |
May 02, 2023 | 5.660 | 5.735 | 4.940 | 4.960 | 646,507 | -0.70(-12.37%) |
May 01, 2023 | 5.820 | 6.080 | 5.660 | 5.660 | 436,439 | -0.14(-2.41%) |
Apr 28, 2023 | 5.800 | 5.980 | 5.730 | 5.800 | 273,565 | -0.03(-0.51%) |
Apr 27, 2023 | 5.650 | 6.010 | 5.570 | 5.830 | 362,537 | +0.24(+4.29%) |
Apr 26, 2023 | 5.850 | 5.860 | 5.250 | 5.590 | 773,859 | -0.19(-3.29%) |
Apr 25, 2023 | 6.080 | 6.350 | 5.710 | 5.780 | 1,767,378 | -0.33(-5.32%) |
Apr 24, 2023 | 5.640 | 6.110 | 5.450 | 6.105 | 786,591 | +0.45(+7.86%) |
Apr 21, 2023 | 5.210 | 5.800 | 5.210 | 5.660 | 407,220 | +0.45(+8.64%) |
Apr 20, 2023 | 5.770 | 5.840 | 5.200 | 5.210 | 479,437 | -0.64(-10.94%) |
Apr 19, 2023 | 6.120 | 6.220 | 5.720 | 5.850 | 500,092 | -0.30(-4.88%) |
Apr 18, 2023 | 6.040 | 6.210 | 6.010 | 6.150 | 279,768 | +0.05(+0.82%) |
Apr 17, 2023 | 6.350 | 6.530 | 5.990 | 6.100 | 438,186 | -0.25(-3.94%) |
Apr 14, 2023 | 6.310 | 6.400 | 6.070 | 6.350 | 534,472 | +0.04(+0.63%) |
Apr 13, 2023 | 5.590 | 6.340 | 5.580 | 6.310 | 929,840 | +0.70(+12.48%) |
Apr 12, 2023 | 5.670 | 5.790 | 5.382 | 5.610 | 497,645 | -0.07(-1.23%) |
Apr 11, 2023 | 5.140 | 5.770 | 5.070 | 5.680 | 849,185 | +0.54(+10.51%) |
Apr 10, 2023 | 4.700 | 5.180 | 4.680 | 5.140 | 512,415 | +0.35(+7.31%) |
Apr 06, 2023 | 4.420 | 4.790 | 4.420 | 4.790 | 339,710 | +0.34(+7.64%) |
Apr 05, 2023 | 4.610 | 4.870 | 4.345 | 4.450 | 396,018 | -0.13(-2.84%) |
Apr 04, 2023 | 4.570 | 4.770 | 4.500 | 4.580 | 300,985 | -0.04(-0.87%) |
Apr 03, 2023 | 4.650 | 4.770 | 4.500 | 4.620 | 285,593 | -0.03(-0.65%) |
Mar 31, 2023 | 4.480 | 4.660 | 4.420 | 4.650 | 264,912 | +0.21(+4.73%) |
Mar 30, 2023 | 4.600 | 4.600 | 4.150 | 4.440 | 361,762 | -0.09(-1.99%) |
Mar 29, 2023 | 4.160 | 4.590 | 4.160 | 4.530 | 423,066 | +0.39(+9.42%) |
Mar 28, 2023 | 4.070 | 4.251 | 3.930 | 4.140 | 296,269 | +0.11(+2.73%) |
Mar 27, 2023 | 3.880 | 4.040 | 3.610 | 4.030 | 515,945 | +0.17(+4.40%) |
Mar 24, 2023 | 3.620 | 3.880 | 3.510 | 3.860 | 210,246 | +0.17(+4.61%) |
Mar 23, 2023 | 3.610 | 3.780 | 3.610 | 3.690 | 222,786 | +0.10(+2.79%) |
Mar 22, 2023 | 3.630 | 3.750 | 3.410 | 3.590 | 234,163 | +0.01(+0.28%) |
Mar 21, 2023 | 3.260 | 3.630 | 3.250 | 3.580 | 255,314 | +0.33(+10.15%) |
Mar 20, 2023 | 3.510 | 3.550 | 3.210 | 3.250 | 376,529 | -0.29(-8.19%) |
Mar 17, 2023 | 3.920 | 3.930 | 3.510 | 3.540 | 441,364 | -0.39(-9.92%) |
Mar 16, 2023 | 3.710 | 4.020 | 3.631 | 3.930 | 247,424 | +0.17(+4.52%) |
Mar 15, 2023 | 3.700 | 3.870 | 3.700 | 3.760 | 297,617 | -0.01(-0.27%) |
Mar 14, 2023 | 3.060 | 3.840 | 3.051 | 3.770 | 713,830 | +0.32(+9.28%) |
Mar 13, 2023 | 3.280 | 3.490 | 3.280 | 3.450 | 308,213 | +0.19(+5.83%) |
Mar 10, 2023 | 3.670 | 3.670 | 3.230 | 3.260 | 732,592 | -0.40(-10.93%) |
Mar 09, 2023 | 3.810 | 3.870 | 3.530 | 3.660 | 264,323 | -0.11(-2.92%) |
Mar 08, 2023 | 3.700 | 3.775 | 3.510 | 3.770 | 256,353 | +0.08(+2.17%) |
Mar 07, 2023 | 3.600 | 3.800 | 3.600 | 3.690 | 345,028 | +0.09(+2.50%) |
Mar 06, 2023 | 3.840 | 3.850 | 3.590 | 3.600 | 192,359 | -0.25(-6.49%) |
Mar 03, 2023 | 3.810 | 3.900 | 3.760 | 3.850 | 210,303 | +0.04(+1.05%) |
Mar 02, 2023 | 3.610 | 3.830 | 3.500 | 3.810 | 175,612 | +0.27(+7.63%) |
Mar 01, 2023 | 3.730 | 3.830 | 3.520 | 3.540 | 413,484 | -0.23(-6.10%) |
Feb 28, 2023 | 3.910 | 3.948 | 3.765 | 3.770 | 270,970 | -0.12(-3.08%) |
Feb 27, 2023 | 3.740 | 3.925 | 3.690 | 3.890 | 239,651 | +0.10(+2.64%) |
Feb 24, 2023 | 3.960 | 4.020 | 3.780 | 3.790 | 347,269 | -0.09(-2.32%) |
Feb 23, 2023 | 4.120 | 4.150 | 3.855 | 3.880 | 347,307 | -0.20(-4.90%) |
Feb 22, 2023 | 4.090 | 4.310 | 4.045 | 4.080 | 333,925 | -0.09(-2.16%) |
Feb 21, 2023 | 4.420 | 4.460 | 4.145 | 4.170 | 423,580 | -0.31(-6.92%) |
Feb 17, 2023 | 4.560 | 4.620 | 4.420 | 4.480 | 422,787 | -0.08(-1.75%) |
Feb 16, 2023 | 4.620 | 4.680 | 4.440 | 4.560 | 893,805 | -0.10(-2.15%) |
Feb 15, 2023 | 4.830 | 4.830 | 4.520 | 4.660 | 484,969 | -0.17(-3.52%) |
Feb 14, 2023 | 4.660 | 4.850 | 4.530 | 4.830 | 440,699 | +0.19(+4.09%) |
Feb 13, 2023 | 5.050 | 5.050 | 4.430 | 4.640 | 813,534 | -0.41(-8.12%) |
Feb 10, 2023 | 5.250 | 5.260 | 4.990 | 5.050 | 657,225 | -0.17(-3.26%) |
Feb 09, 2023 | 5.210 | 5.335 | 5.030 | 5.220 | 983,103 | +0.00(+0.00%) |
Feb 08, 2023 | 5.160 | 5.280 | 4.950 | 5.220 | 1,694,094 | +0.09(+1.75%) |
Feb 07, 2023 | 4.800 | 5.420 | 4.430 | 5.130 | 4,806,951 | +0.15(+3.01%) |
Feb 06, 2023 | 4.100 | 5.040 | 3.700 | 4.980 | 27,284,896 | +1.89(+61.17%) |
Feb 03, 2023 | 3.150 | 3.180 | 2.990 | 3.090 | 238,262 | -0.06(-1.90%) |
Feb 02, 2023 | 2.920 | 3.170 | 2.895 | 3.150 | 482,496 | +0.27(+9.38%) |
Feb 01, 2023 | 2.930 | 2.950 | 2.830 | 2.880 | 250,499 | -0.02(-0.69%) |
Jan 31, 2023 | 2.840 | 2.930 | 2.760 | 2.900 | 389,551 | +0.06(+2.11%) |
Jan 30, 2023 | 2.730 | 2.840 | 2.700 | 2.840 | 255,052 | +0.14(+5.19%) |
Jan 27, 2023 | 2.550 | 2.710 | 2.520 | 2.700 | 328,325 | +0.17(+6.72%) |
Jan 26, 2023 | 2.520 | 2.560 | 2.474 | 2.530 | 364,610 | +0.00(+0.00%) |
Jan 25, 2023 | 2.560 | 2.560 | 2.460 | 2.530 | 248,066 | -0.03(-1.17%) |
Jan 24, 2023 | 2.530 | 2.585 | 2.510 | 2.560 | 301,436 | +0.03(+1.19%) |
Jan 23, 2023 | 2.590 | 2.630 | 2.515 | 2.530 | 352,367 | -0.05(-1.94%) |
Jan 20, 2023 | 2.810 | 2.855 | 2.550 | 2.580 | 403,595 | -0.23(-8.19%) |
Jan 19, 2023 | 2.890 | 2.970 | 2.790 | 2.810 | 289,951 | -0.09(-3.10%) |
Jan 18, 2023 | 2.920 | 2.940 | 2.770 | 2.900 | 498,563 | -0.01(-0.34%) |
Jan 17, 2023 | 2.850 | 2.940 | 2.805 | 2.910 | 477,080 | +0.01(+0.34%) |
Jan 13, 2023 | 2.690 | 3.000 | 2.690 | 2.900 | 600,136 | +0.17(+6.23%) |
Jan 12, 2023 | 2.670 | 2.780 | 2.640 | 2.730 | 270,240 | +0.01(+0.37%) |
Jan 11, 2023 | 2.980 | 2.980 | 2.625 | 2.720 | 299,123 | -0.20(-6.85%) |
Jan 10, 2023 | 2.860 | 3.010 | 2.794 | 2.920 | 511,260 | +0.05(+1.74%) |
Jan 09, 2023 | 2.870 | 3.000 | 2.790 | 2.870 | 244,262 | +0.04(+1.41%) |
Jan 06, 2023 | 2.890 | 2.890 | 2.731 | 2.830 | 260,736 | -0.03(-1.05%) |
Jan 05, 2023 | 2.780 | 2.880 | 2.610 | 2.860 | 336,098 | +0.00(+0.00%) |
Jan 04, 2023 | 2.480 | 2.880 | 2.480 | 2.860 | 505,989 | +0.38(+15.32%) |
Jan 03, 2023 | 2.350 | 2.540 | 2.280 | 2.480 | 434,420 | +0.22(+9.73%) |
Dec 30, 2022 | 2.130 | 2.270 | 2.120 | 2.260 | 598,409 | +0.06(+2.96%) |
Dec 29, 2022 | 2.330 | 2.378 | 2.180 | 2.195 | 908,838 | -0.17(-6.99%) |
Dec 28, 2022 | 2.240 | 2.480 | 2.220 | 2.360 | 783,115 | +0.10(+4.42%) |
Dec 27, 2022 | 2.740 | 2.740 | 2.250 | 2.260 | 625,711 | -0.28(-11.02%) |
Dec 23, 2022 | 2.550 | 3.390 | 2.280 | 2.540 | 4,024,624 | -0.01(-0.39%) |
Dec 22, 2022 | 2.130 | 2.563 | 2.040 | 2.550 | 850,824 | +0.40(+18.60%) |
Dec 21, 2022 | 1.830 | 2.170 | 1.820 | 2.150 | 747,664 | +0.31(+16.85%) |
Dec 20, 2022 | 1.810 | 1.870 | 1.750 | 1.840 | 625,026 | +0.09(+5.14%) |
Dec 19, 2022 | 1.820 | 1.857 | 1.735 | 1.750 | 588,766 | -0.04(-2.23%) |
Dec 16, 2022 | 1.920 | 1.940 | 1.780 | 1.790 | 1,098,726 | -0.17(-8.67%) |
Dec 15, 2022 | 1.950 | 1.980 | 1.950 | 1.960 | 606,075 | -0.02(-1.01%) |
Dec 14, 2022 | 2.260 | 2.260 | 1.960 | 1.980 | 588,977 | -0.27(-12.00%) |
Dec 13, 2022 | 2.170 | 2.390 | 2.155 | 2.250 | 919,152 | +0.12(+5.63%) |
Dec 12, 2022 | 2.070 | 2.181 | 2.010 | 2.130 | 315,449 | +0.07(+3.40%) |
Dec 09, 2022 | 2.110 | 2.181 | 2.030 | 2.060 | 527,839 | -0.14(-6.36%) |
Dec 08, 2022 | 2.100 | 2.300 | 2.010 | 2.200 | 433,358 | -0.02(-0.90%) |
Dec 07, 2022 | 2.030 | 2.240 | 2.030 | 2.220 | 407,756 | +0.18(+8.82%) |
Dec 06, 2022 | 2.030 | 2.115 | 2.030 | 2.040 | 257,955 | +0.01(+0.49%) |
Dec 05, 2022 | 2.040 | 2.080 | 2.010 | 2.030 | 287,257 | -0.02(-0.98%) |
Dec 02, 2022 | 2.050 | 2.150 | 2.020 | 2.050 | 437,658 | -0.05(-2.38%) |
Dec 01, 2022 | 2.150 | 2.290 | 2.090 | 2.100 | 628,739 | -0.04(-1.87%) |
Nov 30, 2022 | 2.090 | 2.190 | 2.005 | 2.140 | 705,496 | +0.16(+8.08%) |
Nov 29, 2022 | 2.150 | 2.180 | 1.970 | 1.980 | 775,455 | -0.20(-9.17%) |
Nov 28, 2022 | 2.100 | 2.280 | 2.050 | 2.180 | 523,379 | +0.02(+0.93%) |
Nov 25, 2022 | 2.120 | 2.680 | 2.110 | 2.160 | 959,953 | +0.08(+3.85%) |
Nov 23, 2022 | 2.290 | 2.316 | 2.080 | 2.080 | 540,437 | -0.21(-9.17%) |
Nov 22, 2022 | 2.340 | 2.340 | 2.250 | 2.290 | 308,141 | -0.04(-1.72%) |
Nov 21, 2022 | 2.450 | 2.580 | 2.320 | 2.330 | 646,511 | -0.25(-9.69%) |
Nov 18, 2022 | 2.710 | 2.845 | 2.560 | 2.580 | 438,805 | -0.23(-8.19%) |
Nov 17, 2022 | 2.730 | 2.930 | 2.650 | 2.810 | 266,283 | +0.06(+2.18%) |
Nov 16, 2022 | 2.650 | 2.820 | 2.650 | 2.750 | 319,331 | +0.06(+2.23%) |
Nov 15, 2022 | 2.840 | 3.010 | 2.660 | 2.690 | 773,350 | -0.16(-5.61%) |
Nov 14, 2022 | 2.690 | 2.920 | 2.690 | 2.850 | 459,054 | +0.11(+4.01%) |
Nov 11, 2022 | 2.630 | 2.910 | 2.630 | 2.740 | 305,453 | +0.09(+3.20%) |
Nov 10, 2022 | 3.100 | 3.120 | 2.480 | 2.655 | 732,938 | -0.17(-5.85%) |
Nov 09, 2022 | 3.140 | 3.150 | 2.800 | 2.820 | 647,786 | -0.38(-11.88%) |
Nov 08, 2022 | 3.340 | 3.460 | 3.060 | 3.200 | 1,100,233 | -0.08(-2.44%) |
Nov 07, 2022 | 3.190 | 3.440 | 3.050 | 3.280 | 231,955 | +0.07(+2.18%) |
Nov 04, 2022 | 3.450 | 3.450 | 3.110 | 3.210 | 286,702 | -0.17(-5.03%) |
Nov 03, 2022 | 3.300 | 3.470 | 3.260 | 3.380 | 71,994 | -0.02(-0.59%) |
Nov 02, 2022 | 3.320 | 3.590 | 3.290 | 3.400 | 152,750 | +0.06(+1.80%) |
Nov 01, 2022 | 3.360 | 3.420 | 3.290 | 3.340 | 107,072 | +0.03(+0.91%) |
Oct 31, 2022 | 3.400 | 3.495 | 3.310 | 3.310 | 183,491 | -0.15(-4.34%) |
Oct 28, 2022 | 3.430 | 3.480 | 3.300 | 3.460 | 144,700 | +0.07(+2.06%) |
Oct 27, 2022 | 3.330 | 3.440 | 3.250 | 3.390 | 119,796 | +0.04(+1.19%) |
Oct 26, 2022 | 3.440 | 3.500 | 3.269 | 3.350 | 229,194 | -0.18(-5.10%) |
Oct 25, 2022 | 3.080 | 3.530 | 3.080 | 3.530 | 444,400 | +0.41(+13.14%) |
Oct 24, 2022 | 3.110 | 3.160 | 2.970 | 3.120 | 226,016 | +0.02(+0.65%) |
Oct 21, 2022 | 3.140 | 3.200 | 3.020 | 3.100 | 176,702 | -0.02(-0.64%) |
Oct 20, 2022 | 3.240 | 3.255 | 3.100 | 3.120 | 237,066 | -0.05(-1.58%) |
Oct 19, 2022 | 3.240 | 3.420 | 3.130 | 3.170 | 432,007 | -0.09(-2.76%) |
Oct 18, 2022 | 3.400 | 3.500 | 3.260 | 3.260 | 266,868 | -0.06(-1.81%) |
Oct 17, 2022 | 3.360 | 3.590 | 3.280 | 3.320 | 536,896 | -0.09(-2.64%) |
Oct 14, 2022 | 3.410 | 3.460 | 3.210 | 3.410 | 178,776 | -0.01(-0.29%) |
Oct 13, 2022 | 3.300 | 3.510 | 3.210 | 3.420 | 126,459 | +0.09(+2.70%) |
Oct 12, 2022 | 3.520 | 3.560 | 3.295 | 3.330 | 320,991 | -0.31(-8.52%) |
Oct 11, 2022 | 3.450 | 3.650 | 3.310 | 3.640 | 521,978 | +0.27(+8.01%) |
Oct 10, 2022 | 3.950 | 3.950 | 3.360 | 3.370 | 452,883 | -0.55(-14.03%) |
Oct 07, 2022 | 3.860 | 3.970 | 3.530 | 3.920 | 630,659 | -0.04(-1.01%) |
Oct 06, 2022 | 3.760 | 4.000 | 3.750 | 3.960 | 177,182 | +0.15(+3.94%) |
Oct 05, 2022 | 3.560 | 3.820 | 3.485 | 3.810 | 173,005 | +0.11(+2.97%) |
Oct 04, 2022 | 3.550 | 3.730 | 3.390 | 3.700 | 584,557 | +0.21(+6.02%) |
Oct 03, 2022 | 3.310 | 3.600 | 3.200 | 3.490 | 505,069 | +0.34(+10.79%) |
Sep 30, 2022 | 3.200 | 3.300 | 3.150 | 3.150 | 215,046 | -0.07(-2.17%) |
Sep 29, 2022 | 3.430 | 3.430 | 3.115 | 3.220 | 309,511 | -0.25(-7.20%) |
Sep 28, 2022 | 3.350 | 3.580 | 3.310 | 3.470 | 443,994 | +0.15(+4.52%) |
Sep 27, 2022 | 3.350 | 3.510 | 3.250 | 3.320 | 363,073 | -0.03(-0.90%) |
Sep 26, 2022 | 3.440 | 3.580 | 3.335 | 3.350 | 280,652 | -0.15(-4.29%) |
Sep 23, 2022 | 3.800 | 3.810 | 3.295 | 3.500 | 410,533 | -0.35(-9.09%) |
Sep 22, 2022 | 3.810 | 3.880 | 3.530 | 3.850 | 779,882 | -0.08(-2.04%) |
Sep 21, 2022 | 3.740 | 3.955 | 3.720 | 3.930 | 456,090 | +0.13(+3.42%) |
Sep 20, 2022 | 3.600 | 3.810 | 3.600 | 3.800 | 422,663 | +0.16(+4.40%) |
Sep 19, 2022 | 3.530 | 3.870 | 3.350 | 3.640 | 661,881 | +0.13(+3.70%) |
Sep 16, 2022 | 3.880 | 3.940 | 3.500 | 3.510 | 1,034,134 | -0.48(-12.03%) |
Sep 15, 2022 | 5.090 | 5.200 | 3.850 | 3.990 | 2,107,454 | -1.40(-25.97%) |
Sep 14, 2022 | 5.210 | 5.430 | 5.080 | 5.390 | 275,833 | +0.22(+4.26%) |
Sep 13, 2022 | 5.160 | 5.240 | 5.040 | 5.170 | 199,483 | -0.23(-4.26%) |
Sep 12, 2022 | 5.480 | 5.600 | 5.230 | 5.400 | 222,977 | +0.05(+0.93%) |
Sep 09, 2022 | 5.480 | 5.540 | 5.320 | 5.350 | 211,752 | -0.09(-1.65%) |
Sep 08, 2022 | 5.380 | 5.560 | 5.100 | 5.440 | 436,933 | -0.03(-0.55%) |
Sep 07, 2022 | 4.640 | 5.520 | 4.560 | 5.470 | 693,383 | +0.78(+16.63%) |
Sep 06, 2022 | 4.470 | 4.800 | 4.430 | 4.690 | 486,220 | +0.18(+3.99%) |
Sep 02, 2022 | 4.400 | 4.730 | 4.200 | 4.510 | 691,655 | +0.15(+3.44%) |
Sep 01, 2022 | 3.950 | 4.370 | 3.800 | 4.360 | 473,467 | +0.33(+8.19%) |
Aug 31, 2022 | 3.700 | 4.120 | 3.700 | 4.030 | 344,467 | +0.30(+8.04%) |
Aug 30, 2022 | 3.750 | 3.870 | 3.660 | 3.730 | 324,936 | -0.03(-0.80%) |
Aug 29, 2022 | 3.750 | 3.945 | 3.710 | 3.760 | 474,626 | -0.06(-1.57%) |
Aug 26, 2022 | 3.960 | 4.038 | 3.790 | 3.820 | 532,876 | -0.11(-2.80%) |
Aug 25, 2022 | 4.400 | 4.410 | 3.870 | 3.930 | 875,941 | -0.39(-8.92%) |
Aug 24, 2022 | 4.800 | 4.915 | 4.310 | 4.315 | 801,768 | -0.47(-9.92%) |
Aug 23, 2022 | 5.170 | 5.370 | 4.780 | 4.790 | 865,005 | -0.34(-6.63%) |
Aug 22, 2022 | 5.690 | 5.870 | 5.090 | 5.130 | 927,960 | -0.74(-12.61%) |
Aug 19, 2022 | 5.960 | 6.150 | 5.800 | 5.870 | 420,946 | -0.14(-2.33%) |
Aug 18, 2022 | 6.510 | 6.680 | 5.960 | 6.010 | 705,051 | -0.62(-9.35%) |
Aug 17, 2022 | 6.540 | 7.200 | 6.370 | 6.630 | 971,625 | +0.09(+1.38%) |
Aug 16, 2022 | 6.680 | 6.875 | 6.482 | 6.540 | 523,144 | -0.20(-2.97%) |
Aug 15, 2022 | 6.920 | 6.957 | 6.660 | 6.740 | 563,664 | -0.39(-5.47%) |
Aug 12, 2022 | 7.240 | 7.460 | 7.040 | 7.130 | 646,221 | -0.07(-0.97%) |
Aug 11, 2022 | 7.390 | 7.750 | 6.960 | 7.200 | 786,510 | -0.26(-3.49%) |
Aug 10, 2022 | 6.500 | 7.550 | 6.480 | 7.460 | 1,554,239 | +1.26(+20.32%) |
Aug 09, 2022 | 6.610 | 6.620 | 6.105 | 6.200 | 637,134 | -0.55(-8.15%) |
Aug 08, 2022 | 6.960 | 7.190 | 6.650 | 6.750 | 861,162 | -0.08(-1.17%) |
Aug 05, 2022 | 5.700 | 6.890 | 5.460 | 6.830 | 999,206 | +1.10(+19.20%) |
Aug 04, 2022 | 5.410 | 5.830 | 5.030 | 5.730 | 620,094 | +0.35(+6.51%) |
Aug 03, 2022 | 4.880 | 5.460 | 4.770 | 5.380 | 580,970 | +0.62(+13.03%) |
Aug 02, 2022 | 4.500 | 4.770 | 4.500 | 4.760 | 403,567 | +0.26(+5.78%) |
Aug 01, 2022 | 4.820 | 4.850 | 4.495 | 4.500 | 695,791 | -0.48(-9.64%) |
Jul 29, 2022 | 4.590 | 5.269 | 4.500 | 4.980 | 1,262,871 | +0.51(+11.41%) |
Jul 28, 2022 | 4.110 | 4.500 | 4.030 | 4.470 | 926,167 | +0.38(+9.29%) |
Jul 27, 2022 | 3.840 | 4.125 | 3.810 | 4.090 | 434,055 | +0.19(+4.87%) |
Jul 26, 2022 | 3.780 | 3.930 | 3.660 | 3.900 | 294,165 | +0.12(+3.17%) |
Jul 25, 2022 | 3.890 | 3.990 | 3.720 | 3.780 | 313,503 | -0.15(-3.82%) |
Jul 22, 2022 | 3.880 | 3.930 | 3.720 | 3.930 | 691,840 | +0.03(+0.77%) |
Jul 21, 2022 | 4.080 | 4.101 | 3.900 | 3.900 | 342,137 | -0.17(-4.18%) |
Jul 20, 2022 | 3.930 | 4.245 | 3.870 | 4.070 | 829,395 | +0.16(+4.09%) |
Jul 19, 2022 | 3.930 | 4.042 | 3.630 | 3.910 | 1,088,879 | +0.07(+1.82%) |
Jul 18, 2022 | 4.050 | 4.320 | 3.795 | 3.840 | 1,156,544 | -0.21(-5.19%) |
Jul 15, 2022 | 4.080 | 4.305 | 3.960 | 4.050 | 883,680 | -0.05(-1.22%) |
Jul 14, 2022 | 4.410 | 4.420 | 4.070 | 4.100 | 667,336 | -0.38(-8.48%) |
Jul 13, 2022 | 4.050 | 4.505 | 3.990 | 4.480 | 881,702 | +0.30(+7.18%) |
Jul 12, 2022 | 4.050 | 4.320 | 3.860 | 4.180 | 717,896 | +0.21(+5.29%) |
Jul 11, 2022 | 4.080 | 4.215 | 3.805 | 3.970 | 1,411,547 | -0.11(-2.70%) |
Jul 08, 2022 | 3.900 | 4.135 | 3.790 | 4.080 | 1,392,438 | +0.13(+3.29%) |
Jul 07, 2022 | 3.610 | 3.980 | 3.260 | 3.950 | 2,420,455 | +0.37(+10.34%) |
Jul 06, 2022 | 3.110 | 3.720 | 3.080 | 3.580 | 3,345,379 | +0.49(+15.86%) |
Jul 05, 2022 | 4.050 | 4.420 | 3.060 | 3.090 | 5,220,955 | -1.55(-33.41%) |
Jul 01, 2022 | 2.800 | 4.830 | 2.770 | 4.640 | 13,362,679 | +1.89(+68.73%) |
Jun 30, 2022 | 2.580 | 2.790 | 2.560 | 2.750 | 510,452 | +0.09(+3.38%) |
Jun 29, 2022 | 3.020 | 3.020 | 2.655 | 2.660 | 811,504 | -0.30(-10.14%) |
Jun 28, 2022 | 3.190 | 3.190 | 2.800 | 2.960 | 1,386,381 | -0.22(-6.92%) |
Jun 27, 2022 | 2.620 | 3.210 | 2.480 | 3.180 | 1,825,142 | +0.57(+21.84%) |
Jun 24, 2022 | 2.700 | 2.850 | 2.610 | 2.610 | 6,817,269 | -0.04(-1.32%) |
Jun 23, 2022 | 2.900 | 3.050 | 2.570 | 2.645 | 1,881,105 | -0.31(-10.34%) |
Jun 22, 2022 | 2.150 | 2.985 | 2.150 | 2.950 | 2,994,879 | +0.76(+34.70%) |
Jun 21, 2022 | 2.020 | 2.265 | 2.020 | 2.190 | 1,409,096 | +0.19(+9.50%) |
Jun 17, 2022 | 1.920 | 2.070 | 1.910 | 2.000 | 1,922,727 | +0.08(+4.17%) |
Jun 16, 2022 | 2.000 | 2.030 | 1.855 | 1.920 | 1,395,103 | -0.13(-6.34%) |
Jun 15, 2022 | 2.000 | 2.070 | 1.939 | 2.050 | 1,237,961 | +0.10(+5.13%) |
Jun 14, 2022 | 2.020 | 2.035 | 1.920 | 1.950 | 896,849 | -0.07(-3.47%) |
Jun 13, 2022 | 2.000 | 2.060 | 1.940 | 2.020 | 1,332,532 | -0.07(-3.35%) |
Jun 10, 2022 | 2.070 | 2.160 | 2.030 | 2.090 | 1,077,807 | -0.05(-2.34%) |
Jun 09, 2022 | 2.210 | 2.210 | 2.050 | 2.140 | 1,104,989 | -0.04(-1.83%) |
Jun 08, 2022 | 2.300 | 2.310 | 2.150 | 2.180 | 952,549 | -0.24(-9.92%) |
Jun 07, 2022 | 2.190 | 2.530 | 2.180 | 2.420 | 1,418,685 | +0.23(+10.50%) |
Jun 06, 2022 | 2.520 | 2.590 | 2.180 | 2.190 | 1,377,524 | -0.31(-12.40%) |
Jun 03, 2022 | 2.310 | 2.560 | 2.310 | 2.500 | 1,308,000 | +0.16(+6.84%) |
Jun 02, 2022 | 2.440 | 2.498 | 2.320 | 2.340 | 769,115 | -0.08(-3.31%) |