Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.640 | 5.850 | 5.640 | 5.800 | 3,319 | +0.20(+3.57%) |
May 05, 2023 | 5.700 | 5.870 | 5.600 | 5.600 | 5,195 | -0.06(-1.06%) |
May 04, 2023 | 5.840 | 5.850 | 5.630 | 5.660 | 8,462 | -0.01(-0.18%) |
May 03, 2023 | 5.750 | 5.750 | 5.560 | 5.670 | 22,976 | -0.13(-2.24%) |
May 02, 2023 | 5.650 | 5.863 | 5.593 | 5.800 | 18,301 | +0.12(+2.11%) |
May 01, 2023 | 5.530 | 5.950 | 5.530 | 5.680 | 16,703 | +0.08(+1.43%) |
Apr 28, 2023 | 5.310 | 5.640 | 5.310 | 5.600 | 21,529 | +0.33(+6.26%) |
Apr 27, 2023 | 5.480 | 5.940 | 4.920 | 5.270 | 96,800 | -0.23(-4.18%) |
Apr 26, 2023 | 5.725 | 5.725 | 5.500 | 5.500 | 21,204 | +0.11(+2.04%) |
Apr 25, 2023 | 6.049 | 6.049 | 5.320 | 5.390 | 28,029 | -0.38(-6.60%) |
Apr 24, 2023 | 6.120 | 6.150 | 5.750 | 5.771 | 45,390 | -0.35(-5.70%) |
Apr 21, 2023 | 5.930 | 6.150 | 5.930 | 6.120 | 2,774 | +0.19(+3.20%) |
Apr 20, 2023 | 5.880 | 5.930 | 5.880 | 5.930 | 632 | -0.05(-0.84%) |
Apr 19, 2023 | 6.050 | 6.080 | 5.850 | 5.980 | 46,093 | -0.01(-0.17%) |
Apr 18, 2023 | 6.070 | 6.149 | 5.960 | 5.990 | 15,169 | -0.08(-1.32%) |
Apr 17, 2023 | 6.407 | 6.407 | 6.060 | 6.070 | 6,160 | -0.07(-1.14%) |
Apr 14, 2023 | 6.160 | 6.210 | 6.000 | 6.140 | 15,734 | +0.06(+0.99%) |
Apr 13, 2023 | 6.160 | 6.320 | 5.960 | 6.080 | 36,276 | +0.02(+0.33%) |
Apr 12, 2023 | 6.310 | 6.395 | 5.850 | 6.060 | 82,803 | -0.42(-6.48%) |
Apr 11, 2023 | 6.590 | 6.650 | 6.300 | 6.480 | 24,726 | -0.06(-0.92%) |
Apr 10, 2023 | 6.580 | 6.664 | 6.500 | 6.540 | 2,668 | -0.14(-2.10%) |
Apr 06, 2023 | 6.414 | 6.680 | 6.242 | 6.680 | 34,051 | +0.38(+6.03%) |
Apr 05, 2023 | 6.210 | 6.490 | 6.210 | 6.300 | 17,571 | +0.09(+1.45%) |
Apr 04, 2023 | 6.270 | 6.390 | 6.209 | 6.210 | 3,579 | -0.14(-2.20%) |
Apr 03, 2023 | 6.220 | 6.420 | 6.220 | 6.350 | 4,936 | +0.16(+2.58%) |
Mar 31, 2023 | 6.280 | 6.380 | 6.180 | 6.190 | 4,653 | -0.17(-2.60%) |
Mar 30, 2023 | 6.310 | 6.378 | 6.270 | 6.355 | 2,931 | +0.03(+0.39%) |
Mar 29, 2023 | 6.230 | 6.410 | 6.200 | 6.330 | 4,245 | +0.21(+3.43%) |
Mar 28, 2023 | 6.230 | 6.360 | 6.060 | 6.120 | 13,067 | -0.03(-0.49%) |
Mar 27, 2023 | 6.110 | 6.330 | 5.900 | 6.150 | 14,087 | -0.07(-1.13%) |
Mar 24, 2023 | 6.330 | 6.450 | 6.220 | 6.220 | 11,297 | -0.21(-3.27%) |
Mar 23, 2023 | 6.371 | 6.559 | 6.200 | 6.430 | 7,806 | +0.22(+3.54%) |
Mar 22, 2023 | 6.400 | 6.471 | 6.160 | 6.210 | 11,628 | -0.21(-3.27%) |
Mar 21, 2023 | 6.510 | 6.645 | 6.400 | 6.420 | 20,635 | -0.21(-3.17%) |
Mar 20, 2023 | 6.720 | 6.720 | 6.580 | 6.630 | 17,188 | -0.12(-1.78%) |
Mar 17, 2023 | 7.032 | 7.032 | 6.604 | 6.750 | 14,680 | -0.20(-2.88%) |
Mar 16, 2023 | 6.600 | 7.060 | 6.600 | 6.950 | 10,991 | +0.37(+5.62%) |
Mar 15, 2023 | 7.080 | 7.247 | 6.540 | 6.580 | 20,917 | -0.50(-7.06%) |
Mar 14, 2023 | 7.160 | 7.330 | 7.080 | 7.080 | 8,199 | -0.09(-1.26%) |
Mar 13, 2023 | 7.165 | 7.297 | 7.070 | 7.170 | 7,890 | +0.28(+4.06%) |
Mar 10, 2023 | 7.290 | 7.290 | 6.750 | 6.890 | 34,441 | -0.40(-5.49%) |
Mar 09, 2023 | 8.100 | 8.500 | 7.200 | 7.290 | 103,090 | -0.36(-4.71%) |
Mar 08, 2023 | 7.550 | 7.759 | 7.330 | 7.650 | 49,100 | +0.15(+2.00%) |
Mar 07, 2023 | 7.530 | 7.550 | 7.500 | 7.500 | 4,607 | -0.13(-1.70%) |
Mar 06, 2023 | 7.470 | 7.650 | 7.460 | 7.630 | 15,028 | +0.22(+2.94%) |
Mar 03, 2023 | 7.260 | 7.415 | 7.250 | 7.412 | 4,622 | +0.19(+2.66%) |
Mar 02, 2023 | 7.230 | 7.660 | 7.115 | 7.220 | 41,776 | +0.15(+2.12%) |
Mar 01, 2023 | 7.000 | 7.230 | 7.000 | 7.070 | 4,674 | +0.08(+1.14%) |
Feb 28, 2023 | 6.780 | 6.990 | 6.780 | 6.990 | 4,114 | +0.08(+1.16%) |
Feb 27, 2023 | 6.930 | 6.930 | 6.640 | 6.910 | 10,361 | +0.13(+1.92%) |
Feb 24, 2023 | 6.937 | 6.980 | 6.750 | 6.780 | 6,577 | -0.19(-2.73%) |
Feb 23, 2023 | 6.850 | 6.980 | 6.750 | 6.970 | 14,059 | +0.21(+3.11%) |
Feb 22, 2023 | 7.060 | 7.060 | 6.750 | 6.760 | 20,365 | -0.32(-4.52%) |
Feb 21, 2023 | 7.250 | 7.300 | 7.080 | 7.080 | 13,864 | -0.29(-3.93%) |
Feb 17, 2023 | 7.220 | 7.436 | 6.960 | 7.370 | 13,576 | +0.13(+1.80%) |
Feb 16, 2023 | 7.340 | 7.460 | 7.230 | 7.240 | 12,030 | -0.07(-0.96%) |
Feb 15, 2023 | 7.250 | 7.450 | 7.250 | 7.310 | 7,238 | +0.06(+0.83%) |
Feb 14, 2023 | 7.326 | 7.348 | 7.250 | 7.250 | 2,328 | -0.09(-1.23%) |
Feb 13, 2023 | 7.340 | 7.340 | 7.150 | 7.340 | 4,955 | +0.03(+0.41%) |
Feb 10, 2023 | 7.490 | 7.490 | 7.071 | 7.310 | 12,061 | -0.15(-2.01%) |
Feb 09, 2023 | 7.280 | 7.480 | 7.240 | 7.460 | 6,469 | +0.19(+2.61%) |
Feb 08, 2023 | 7.200 | 7.470 | 7.040 | 7.270 | 7,401 | +0.00(+0.00%) |
Feb 07, 2023 | 7.250 | 7.490 | 7.083 | 7.270 | 4,410 | +0.00(+0.00%) |
Feb 06, 2023 | 7.260 | 7.300 | 7.030 | 7.270 | 13,880 | -0.01(-0.14%) |
Feb 03, 2023 | 7.420 | 7.560 | 7.250 | 7.280 | 10,232 | -0.05(-0.68%) |
Feb 02, 2023 | 7.460 | 7.500 | 7.258 | 7.330 | 16,350 | -0.13(-1.74%) |
Feb 01, 2023 | 7.450 | 7.540 | 7.280 | 7.460 | 7,665 | -0.08(-1.06%) |
Jan 31, 2023 | 7.591 | 7.643 | 7.480 | 7.540 | 7,026 | +0.10(+1.34%) |
Jan 30, 2023 | 7.530 | 7.637 | 7.380 | 7.440 | 21,025 | -0.10(-1.33%) |
Jan 27, 2023 | 7.620 | 7.800 | 7.510 | 7.540 | 28,296 | -0.08(-1.05%) |
Jan 26, 2023 | 6.970 | 7.930 | 6.960 | 7.620 | 129,453 | +0.64(+9.17%) |
Jan 25, 2023 | 6.900 | 6.980 | 6.865 | 6.980 | 5,142 | +0.12(+1.75%) |
Jan 24, 2023 | 6.990 | 6.990 | 6.703 | 6.860 | 10,540 | +0.03(+0.44%) |
Jan 23, 2023 | 6.750 | 7.085 | 6.720 | 6.830 | 35,006 | +0.08(+1.19%) |
Jan 20, 2023 | 6.760 | 6.825 | 6.520 | 6.750 | 21,818 | -0.12(-1.75%) |
Jan 19, 2023 | 6.980 | 6.980 | 6.700 | 6.870 | 14,214 | -0.21(-2.97%) |
Jan 18, 2023 | 7.220 | 7.300 | 7.050 | 7.080 | 12,772 | +0.08(+1.14%) |
Jan 17, 2023 | 6.890 | 7.178 | 6.890 | 7.000 | 18,119 | +0.05(+0.72%) |
Jan 13, 2023 | 6.770 | 7.500 | 6.590 | 6.950 | 56,957 | +0.41(+6.27%) |
Jan 12, 2023 | 6.900 | 6.900 | 6.510 | 6.540 | 16,911 | -0.30(-4.39%) |
Jan 11, 2023 | 6.680 | 6.920 | 6.645 | 6.840 | 11,935 | +0.29(+4.43%) |
Jan 10, 2023 | 6.350 | 6.650 | 6.350 | 6.550 | 5,391 | +0.22(+3.48%) |
Jan 09, 2023 | 6.490 | 6.570 | 6.330 | 6.330 | 13,268 | +0.08(+1.28%) |
Jan 06, 2023 | 6.270 | 6.270 | 6.250 | 6.250 | 1,280 | +0.03(+0.48%) |
Jan 05, 2023 | 6.300 | 6.395 | 6.200 | 6.220 | 3,217 | -0.21(-3.27%) |
Jan 04, 2023 | 6.290 | 6.450 | 6.285 | 6.430 | 10,686 | +0.08(+1.26%) |
Jan 03, 2023 | 6.250 | 6.450 | 6.100 | 6.350 | 23,260 | +0.03(+0.47%) |
Dec 30, 2022 | 5.960 | 6.360 | 5.850 | 6.320 | 38,388 | +0.37(+6.22%) |
Dec 29, 2022 | 6.140 | 6.140 | 5.900 | 5.950 | 29,370 | -0.14(-2.30%) |
Dec 28, 2022 | 6.340 | 6.550 | 6.050 | 6.090 | 26,268 | -0.26(-4.09%) |
Dec 27, 2022 | 6.080 | 6.590 | 6.080 | 6.350 | 8,345 | +0.17(+2.75%) |
Dec 23, 2022 | 6.052 | 6.330 | 6.020 | 6.180 | 13,649 | -0.02(-0.32%) |
Dec 22, 2022 | 6.110 | 6.340 | 5.990 | 6.200 | 2,289 | +0.17(+2.82%) |
Dec 21, 2022 | 6.130 | 6.420 | 5.950 | 6.030 | 14,236 | +0.03(+0.50%) |
Dec 20, 2022 | 5.890 | 6.440 | 5.890 | 6.000 | 21,594 | -0.26(-4.15%) |
Dec 19, 2022 | 6.200 | 6.480 | 5.855 | 6.260 | 17,265 | -0.05(-0.79%) |
Dec 16, 2022 | 5.930 | 6.320 | 5.930 | 6.310 | 22,855 | +0.12(+1.94%) |
Dec 15, 2022 | 6.060 | 6.230 | 5.750 | 6.190 | 43,302 | +0.09(+1.48%) |
Dec 14, 2022 | 6.200 | 6.374 | 6.100 | 6.100 | 14,224 | -0.13(-2.09%) |
Dec 13, 2022 | 6.510 | 6.510 | 6.040 | 6.230 | 32,654 | -0.20(-3.11%) |
Dec 12, 2022 | 6.720 | 6.720 | 6.390 | 6.430 | 12,512 | -0.31(-4.60%) |
Dec 09, 2022 | 6.920 | 6.920 | 6.446 | 6.740 | 17,465 | +0.18(+2.74%) |
Dec 08, 2022 | 6.586 | 6.699 | 6.430 | 6.560 | 17,707 | +0.16(+2.50%) |
Dec 07, 2022 | 6.050 | 6.750 | 5.921 | 6.400 | 51,139 | +0.14(+2.24%) |
Dec 06, 2022 | 6.000 | 6.300 | 5.910 | 6.260 | 36,824 | +0.21(+3.47%) |
Dec 05, 2022 | 6.030 | 6.100 | 6.000 | 6.050 | 8,570 | -0.09(-1.47%) |
Dec 02, 2022 | 6.160 | 6.350 | 6.000 | 6.140 | 60,962 | -0.19(-3.00%) |
Dec 01, 2022 | 6.290 | 6.425 | 6.290 | 6.330 | 3,202 | -0.02(-0.31%) |
Nov 30, 2022 | 6.100 | 6.430 | 5.880 | 6.350 | 40,051 | +0.25(+4.10%) |
Nov 29, 2022 | 6.070 | 6.214 | 5.960 | 6.100 | 39,904 | +0.09(+1.50%) |
Nov 28, 2022 | 6.080 | 6.330 | 5.870 | 6.010 | 61,110 | -0.31(-4.91%) |
Nov 25, 2022 | 6.230 | 6.380 | 5.870 | 6.320 | 62,317 | +0.12(+1.94%) |
Nov 23, 2022 | 6.290 | 6.340 | 6.090 | 6.200 | 7,070 | -0.08(-1.27%) |
Nov 22, 2022 | 6.250 | 6.550 | 6.020 | 6.280 | 65,954 | +0.01(+0.16%) |
Nov 21, 2022 | 5.910 | 6.350 | 5.800 | 6.270 | 94,446 | +0.50(+8.67%) |
Nov 18, 2022 | 6.000 | 6.043 | 5.660 | 5.770 | 10,488 | -0.22(-3.67%) |
Nov 17, 2022 | 5.990 | 6.130 | 5.650 | 5.990 | 53,863 | +0.04(+0.67%) |
Nov 16, 2022 | 5.870 | 6.070 | 5.650 | 5.950 | 70,009 | -0.24(-3.88%) |
Nov 15, 2022 | 5.790 | 6.360 | 5.790 | 6.190 | 85,200 | +0.51(+8.98%) |
Nov 14, 2022 | 5.500 | 6.160 | 5.500 | 5.680 | 225,080 | +0.18(+3.27%) |
Nov 11, 2022 | 4.600 | 5.600 | 4.600 | 5.500 | 288,074 | +1.33(+31.89%) |
Nov 10, 2022 | 4.065 | 4.418 | 4.065 | 4.170 | 10,384 | +0.12(+2.96%) |
Nov 09, 2022 | 4.150 | 4.421 | 4.020 | 4.050 | 8,960 | -0.10(-2.41%) |
Nov 08, 2022 | 4.050 | 4.190 | 4.000 | 4.150 | 11,691 | +0.09(+2.22%) |
Nov 07, 2022 | 4.070 | 4.139 | 4.000 | 4.060 | 5,212 | +0.06(+1.50%) |
Nov 04, 2022 | 4.100 | 4.104 | 3.975 | 4.000 | 29,640 | -0.08(-2.01%) |
Nov 03, 2022 | 4.160 | 4.160 | 3.950 | 4.082 | 11,098 | -0.20(-4.62%) |
Nov 02, 2022 | 4.190 | 4.373 | 4.060 | 4.280 | 13,104 | -0.02(-0.47%) |
Nov 01, 2022 | 4.412 | 4.412 | 4.130 | 4.300 | 42,524 | +0.24(+5.91%) |
Oct 31, 2022 | 4.080 | 4.350 | 3.910 | 4.060 | 59,448 | -0.02(-0.49%) |
Oct 28, 2022 | 4.180 | 4.180 | 4.080 | 4.080 | 4,042 | -0.06(-1.45%) |
Oct 27, 2022 | 4.150 | 4.370 | 4.000 | 4.140 | 58,797 | +0.04(+0.98%) |
Oct 26, 2022 | 3.890 | 4.170 | 3.845 | 4.100 | 33,434 | +0.33(+8.75%) |
Oct 25, 2022 | 3.750 | 3.880 | 3.630 | 3.770 | 196,110 | +0.00(+0.09%) |
Oct 24, 2022 | 3.800 | 3.845 | 3.760 | 3.767 | 13,662 | +0.01(+0.18%) |
Oct 21, 2022 | 3.830 | 3.870 | 3.650 | 3.760 | 48,114 | -0.09(-2.34%) |
Oct 20, 2022 | 3.860 | 3.990 | 3.662 | 3.850 | 31,897 | +0.04(+1.05%) |
Oct 19, 2022 | 3.870 | 3.870 | 3.799 | 3.810 | 14,126 | +0.07(+1.87%) |
Oct 18, 2022 | 4.170 | 4.340 | 3.720 | 3.740 | 31,133 | -0.46(-10.95%) |
Oct 17, 2022 | 4.180 | 4.330 | 3.860 | 4.200 | 28,581 | +0.24(+6.06%) |
Oct 14, 2022 | 3.880 | 4.071 | 3.750 | 3.960 | 26,356 | -0.04(-1.00%) |
Oct 13, 2022 | 3.810 | 4.050 | 3.810 | 4.000 | 40,086 | +0.25(+6.67%) |
Oct 12, 2022 | 4.130 | 4.241 | 3.750 | 3.750 | 8,469 | -0.33(-8.09%) |
Oct 11, 2022 | 3.990 | 4.300 | 3.820 | 4.080 | 49,374 | +0.06(+1.49%) |
Oct 10, 2022 | 3.880 | 4.020 | 3.870 | 4.020 | 18,462 | +0.15(+3.88%) |
Oct 07, 2022 | 4.000 | 4.000 | 3.869 | 3.870 | 3,213 | -0.09(-2.27%) |
Oct 06, 2022 | 4.000 | 4.095 | 3.950 | 3.960 | 16,831 | +0.06(+1.54%) |
Oct 05, 2022 | 3.850 | 4.000 | 3.850 | 3.900 | 9,867 | +0.13(+3.45%) |
Oct 04, 2022 | 3.760 | 3.935 | 3.760 | 3.770 | 11,792 | +0.12(+3.29%) |
Oct 03, 2022 | 3.680 | 3.795 | 3.600 | 3.650 | 47,524 | +0.00(+0.00%) |
Sep 30, 2022 | 3.830 | 3.965 | 3.650 | 3.650 | 12,813 | -0.21(-5.44%) |
Sep 29, 2022 | 4.020 | 4.020 | 3.800 | 3.860 | 8,914 | -0.19(-4.69%) |
Sep 28, 2022 | 4.300 | 4.320 | 4.040 | 4.050 | 1,803 | +0.06(+1.50%) |
Sep 27, 2022 | 4.040 | 4.040 | 3.990 | 3.990 | 2,642 | -0.07(-1.72%) |
Sep 26, 2022 | 4.110 | 4.340 | 4.000 | 4.060 | 17,681 | -0.16(-3.79%) |
Sep 23, 2022 | 4.430 | 4.485 | 4.060 | 4.220 | 31,383 | -0.24(-5.38%) |
Sep 22, 2022 | 4.540 | 4.630 | 4.420 | 4.460 | 7,667 | -0.12(-2.62%) |
Sep 21, 2022 | 4.580 | 4.600 | 4.480 | 4.580 | 3,133 | +0.02(+0.44%) |
Sep 20, 2022 | 4.560 | 4.560 | 4.460 | 4.560 | 3,610 | -0.01(-0.22%) |
Sep 19, 2022 | 4.450 | 4.600 | 4.412 | 4.570 | 4,344 | -0.02(-0.44%) |
Sep 16, 2022 | 4.570 | 4.590 | 4.250 | 4.590 | 25,739 | +0.08(+1.77%) |
Sep 15, 2022 | 4.530 | 4.530 | 4.440 | 4.510 | 3,502 | -0.01(-0.22%) |
Sep 14, 2022 | 4.520 | 4.610 | 4.510 | 4.520 | 7,063 | -0.07(-1.53%) |
Sep 13, 2022 | 4.605 | 4.605 | 4.500 | 4.590 | 4,410 | -0.01(-0.22%) |
Sep 12, 2022 | 4.620 | 4.630 | 4.600 | 4.600 | 2,861 | +0.09(+2.01%) |
Sep 09, 2022 | 4.471 | 4.690 | 4.471 | 4.509 | 5,262 | -0.36(-7.41%) |
Sep 08, 2022 | 4.590 | 4.870 | 4.400 | 4.870 | 40,553 | +0.37(+8.22%) |
Sep 07, 2022 | 4.500 | 4.550 | 4.260 | 4.500 | 41,248 | +0.07(+1.58%) |
Sep 06, 2022 | 4.460 | 4.600 | 4.330 | 4.430 | 10,224 | -0.16(-3.49%) |
Sep 02, 2022 | 4.320 | 4.590 | 4.320 | 4.590 | 8,675 | +0.02(+0.44%) |
Sep 01, 2022 | 4.310 | 4.610 | 4.310 | 4.570 | 3,670 | -0.04(-0.87%) |
Aug 31, 2022 | 4.620 | 4.620 | 4.540 | 4.610 | 2,625 | +0.10(+2.22%) |
Aug 30, 2022 | 4.320 | 4.510 | 4.310 | 4.510 | 13,786 | +0.01(+0.22%) |
Aug 29, 2022 | 4.480 | 4.589 | 4.330 | 4.500 | 20,708 | +0.00(+0.00%) |
Aug 26, 2022 | 4.592 | 4.592 | 4.420 | 4.500 | 4,859 | -0.12(-2.60%) |
Aug 25, 2022 | 4.451 | 4.620 | 4.451 | 4.620 | 12,853 | +0.08(+1.76%) |
Aug 24, 2022 | 4.330 | 4.540 | 4.270 | 4.540 | 2,753 | +0.21(+4.85%) |
Aug 23, 2022 | 4.440 | 4.540 | 4.250 | 4.330 | 12,436 | -0.13(-2.91%) |
Aug 22, 2022 | 4.370 | 4.580 | 4.250 | 4.460 | 14,391 | +0.00(+0.00%) |
Aug 19, 2022 | 4.560 | 4.585 | 4.430 | 4.460 | 15,603 | -0.14(-3.04%) |
Aug 18, 2022 | 4.950 | 4.950 | 4.500 | 4.600 | 31,411 | -0.17(-3.56%) |
Aug 17, 2022 | 4.510 | 4.800 | 4.480 | 4.770 | 25,836 | +0.36(+8.16%) |
Aug 16, 2022 | 4.570 | 4.630 | 4.410 | 4.410 | 8,183 | -0.14(-3.08%) |
Aug 15, 2022 | 4.550 | 4.620 | 4.500 | 4.550 | 11,034 | +0.00(+0.00%) |
Aug 12, 2022 | 4.440 | 4.550 | 4.390 | 4.550 | 9,004 | +0.00(+0.00%) |
Aug 11, 2022 | 4.630 | 4.800 | 4.450 | 4.550 | 17,993 | +0.05(+1.11%) |
Aug 10, 2022 | 4.690 | 4.690 | 4.500 | 4.500 | 5,940 | -0.08(-1.75%) |
Aug 09, 2022 | 4.710 | 4.710 | 4.580 | 4.580 | 3,635 | -0.10(-2.14%) |
Aug 08, 2022 | 4.610 | 4.710 | 4.600 | 4.680 | 7,818 | +0.00(+0.00%) |
Aug 05, 2022 | 4.800 | 5.000 | 4.640 | 4.680 | 12,192 | -0.12(-2.50%) |
Aug 04, 2022 | 4.340 | 4.980 | 4.300 | 4.800 | 63,350 | +0.43(+9.84%) |
Aug 03, 2022 | 4.300 | 4.440 | 4.255 | 4.370 | 35,046 | +0.07(+1.63%) |
Aug 02, 2022 | 4.300 | 4.329 | 4.200 | 4.300 | 3,945 | +0.00(+0.00%) |
Aug 01, 2022 | 4.500 | 4.500 | 4.260 | 4.300 | 6,700 | -0.20(-4.44%) |
Jul 29, 2022 | 4.430 | 4.500 | 4.410 | 4.500 | 3,087 | +0.08(+1.81%) |
Jul 28, 2022 | 4.498 | 4.498 | 4.340 | 4.420 | 5,834 | +0.02(+0.45%) |
Jul 27, 2022 | 4.330 | 4.490 | 4.330 | 4.400 | 4,908 | +0.00(+0.00%) |
Jul 26, 2022 | 4.370 | 4.400 | 4.220 | 4.400 | 7,767 | +0.08(+1.85%) |
Jul 25, 2022 | 4.178 | 4.400 | 4.178 | 4.320 | 3,756 | +0.02(+0.37%) |
Jul 22, 2022 | 4.390 | 4.460 | 4.304 | 4.304 | 13,941 | +0.01(+0.33%) |
Jul 21, 2022 | 4.440 | 4.440 | 4.140 | 4.290 | 9,333 | -0.09(-2.05%) |
Jul 20, 2022 | 4.500 | 4.500 | 4.280 | 4.380 | 18,100 | -0.07(-1.57%) |
Jul 19, 2022 | 3.990 | 4.450 | 3.950 | 4.450 | 21,970 | +0.45(+11.25%) |
Jul 18, 2022 | 3.700 | 4.000 | 3.670 | 4.000 | 15,134 | +0.28(+7.62%) |
Jul 15, 2022 | 3.990 | 3.990 | 3.710 | 3.717 | 9,433 | -0.08(-2.19%) |
Jul 14, 2022 | 4.090 | 4.090 | 3.800 | 3.800 | 2,243 | -0.16(-4.04%) |
Jul 13, 2022 | 3.658 | 3.970 | 3.658 | 3.960 | 6,059 | +0.14(+3.66%) |
Jul 12, 2022 | 3.600 | 3.820 | 3.600 | 3.820 | 10,477 | +0.00(+0.00%) |
Jul 11, 2022 | 3.800 | 3.980 | 3.750 | 3.820 | 28,616 | +0.04(+1.06%) |
Jul 08, 2022 | 3.770 | 3.800 | 3.750 | 3.780 | 42,804 | +0.02(+0.53%) |
Jul 07, 2022 | 3.720 | 3.800 | 3.675 | 3.760 | 15,527 | +0.14(+3.87%) |
Jul 06, 2022 | 3.800 | 3.800 | 3.600 | 3.620 | 69,890 | -0.16(-4.23%) |
Jul 05, 2022 | 3.980 | 3.980 | 3.759 | 3.780 | 63,407 | -0.22(-5.50%) |
Jul 01, 2022 | 4.070 | 4.080 | 4.000 | 4.000 | 3,973 | +0.02(+0.50%) |
Jun 30, 2022 | 3.925 | 4.060 | 3.925 | 3.980 | 4,629 | -0.03(-0.75%) |
Jun 29, 2022 | 4.030 | 4.060 | 4.000 | 4.010 | 12,059 | -0.07(-1.72%) |
Jun 28, 2022 | 4.040 | 4.210 | 4.010 | 4.080 | 7,275 | +0.01(+0.25%) |
Jun 27, 2022 | 4.150 | 4.200 | 4.000 | 4.070 | 3,123 | -0.08(-1.93%) |
Jun 24, 2022 | 3.990 | 4.260 | 3.950 | 4.150 | 55,893 | +0.16(+4.01%) |
Jun 23, 2022 | 4.000 | 4.160 | 3.950 | 3.990 | 22,410 | -0.17(-4.09%) |
Jun 22, 2022 | 3.940 | 4.185 | 3.910 | 4.160 | 9,993 | +0.24(+6.12%) |
Jun 21, 2022 | 4.250 | 4.250 | 3.900 | 3.920 | 22,440 | -0.22(-5.31%) |
Jun 17, 2022 | 4.390 | 4.500 | 4.120 | 4.140 | 16,011 | -0.22(-5.05%) |
Jun 16, 2022 | 4.290 | 4.360 | 4.230 | 4.360 | 17,953 | +0.05(+1.16%) |
Jun 15, 2022 | 4.170 | 4.441 | 4.170 | 4.310 | 24,345 | +0.38(+9.67%) |
Jun 14, 2022 | 3.880 | 4.050 | 3.880 | 3.930 | 37,970 | +0.05(+1.29%) |
Jun 13, 2022 | 4.300 | 4.335 | 3.860 | 3.880 | 27,895 | -0.42(-9.77%) |
Jun 10, 2022 | 4.650 | 4.650 | 4.300 | 4.300 | 9,223 | -0.23(-5.08%) |
Jun 09, 2022 | 4.700 | 4.720 | 4.468 | 4.530 | 36,560 | -0.18(-3.82%) |
Jun 08, 2022 | 4.750 | 4.800 | 4.580 | 4.710 | 45,967 | -0.06(-1.26%) |
Jun 07, 2022 | 4.770 | 4.800 | 4.630 | 4.770 | 84,678 | +0.03(+0.63%) |
Jun 06, 2022 | 4.470 | 4.800 | 4.470 | 4.740 | 68,033 | +0.29(+6.52%) |
Jun 03, 2022 | 4.300 | 4.450 | 4.250 | 4.450 | 70,671 | +0.13(+3.01%) |
Jun 02, 2022 | 4.290 | 4.400 | 4.200 | 4.320 | 75,731 | +0.06(+1.41%) |