Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.10 | 10.66 | 9.920 | 10.48 | 393,581 | +0.39(+3.87%) |
Apr 27, 2023 | 10.13 | 10.23 | 9.960 | 10.09 | 415,428 | +0.05(+0.50%) |
Apr 26, 2023 | 10.34 | 10.53 | 9.980 | 10.04 | 695,312 | -0.15(-1.47%) |
Apr 25, 2023 | 10.60 | 10.85 | 10.06 | 10.19 | 423,092 | -0.47(-4.41%) |
Apr 24, 2023 | 10.50 | 10.68 | 10.23 | 10.66 | 688,410 | +0.11(+1.04%) |
Apr 21, 2023 | 9.840 | 10.57 | 9.840 | 10.55 | 1,078,484 | +0.67(+6.78%) |
Apr 20, 2023 | 10.04 | 10.18 | 9.850 | 9.880 | 304,341 | -0.26(-2.56%) |
Apr 19, 2023 | 10.07 | 10.47 | 9.970 | 10.14 | 419,302 | +0.07(+0.70%) |
Apr 18, 2023 | 10.08 | 10.22 | 9.595 | 10.07 | 585,255 | -0.01(-0.10%) |
Apr 17, 2023 | 9.910 | 10.42 | 9.730 | 10.08 | 1,250,900 | +0.17(+1.72%) |
Apr 14, 2023 | 10.17 | 10.25 | 9.560 | 9.910 | 465,328 | -0.28(-2.75%) |
Apr 13, 2023 | 9.760 | 10.39 | 9.750 | 10.19 | 1,153,356 | +0.45(+4.62%) |
Apr 12, 2023 | 9.680 | 9.980 | 9.340 | 9.740 | 556,167 | +0.24(+2.53%) |
Apr 11, 2023 | 9.220 | 9.765 | 9.200 | 9.500 | 962,515 | +0.31(+3.37%) |
Apr 10, 2023 | 8.560 | 9.310 | 8.495 | 9.190 | 352,247 | +0.62(+7.23%) |
Apr 06, 2023 | 8.500 | 8.664 | 8.400 | 8.570 | 485,704 | +0.09(+1.06%) |
Apr 05, 2023 | 8.830 | 8.830 | 8.200 | 8.480 | 995,668 | -0.33(-3.75%) |
Apr 04, 2023 | 9.720 | 9.720 | 8.660 | 8.810 | 924,370 | -0.83(-8.61%) |
Apr 03, 2023 | 8.970 | 9.710 | 8.970 | 9.640 | 2,330,466 | +0.48(+5.24%) |
Mar 31, 2023 | 8.640 | 9.280 | 8.570 | 9.160 | 2,198,781 | +0.64(+7.51%) |
Mar 30, 2023 | 8.110 | 8.520 | 8.000 | 8.520 | 5,402,205 | -0.37(-4.16%) |
Mar 29, 2023 | 9.290 | 9.320 | 8.840 | 8.890 | 359,876 | -0.30(-3.26%) |
Mar 28, 2023 | 9.400 | 9.420 | 9.120 | 9.190 | 110,207 | -0.26(-2.75%) |
Mar 27, 2023 | 9.580 | 9.630 | 9.285 | 9.450 | 247,087 | +0.01(+0.11%) |
Mar 24, 2023 | 9.100 | 9.540 | 8.812 | 9.440 | 221,493 | +0.30(+3.28%) |
Mar 23, 2023 | 9.010 | 9.220 | 8.750 | 9.140 | 346,322 | +0.48(+5.54%) |
Mar 22, 2023 | 8.630 | 9.340 | 8.600 | 8.660 | 635,213 | +0.63(+7.85%) |
Mar 21, 2023 | 8.310 | 8.550 | 8.020 | 8.030 | 385,373 | -0.15(-1.77%) |
Mar 20, 2023 | 8.910 | 9.000 | 8.000 | 8.175 | 578,619 | -0.73(-8.25%) |
Mar 17, 2023 | 9.100 | 9.480 | 8.850 | 8.910 | 167,015 | -0.18(-1.98%) |
Mar 16, 2023 | 9.010 | 9.220 | 8.850 | 9.090 | 249,552 | -0.09(-0.98%) |
Mar 15, 2023 | 9.160 | 9.340 | 8.830 | 9.180 | 369,148 | -0.27(-2.86%) |
Mar 14, 2023 | 9.450 | 9.500 | 9.260 | 9.450 | 307,010 | +0.23(+2.49%) |
Mar 13, 2023 | 8.760 | 9.490 | 8.600 | 9.220 | 474,065 | +0.52(+5.98%) |
Mar 10, 2023 | 9.120 | 9.180 | 8.390 | 8.700 | 871,729 | -0.53(-5.74%) |
Mar 09, 2023 | 9.560 | 9.680 | 9.000 | 9.230 | 564,884 | -0.29(-3.05%) |
Mar 08, 2023 | 9.950 | 10.00 | 9.420 | 9.520 | 437,093 | -0.33(-3.35%) |
Mar 07, 2023 | 9.900 | 9.980 | 9.690 | 9.850 | 274,767 | -0.05(-0.51%) |
Mar 06, 2023 | 9.780 | 10.12 | 9.659 | 9.900 | 450,645 | +0.19(+1.96%) |
Mar 03, 2023 | 9.450 | 9.752 | 9.395 | 9.710 | 256,843 | +0.26(+2.75%) |
Mar 02, 2023 | 9.520 | 9.850 | 9.290 | 9.450 | 571,200 | -0.03(-0.32%) |
Mar 01, 2023 | 10.04 | 10.20 | 9.370 | 9.480 | 840,191 | -0.47(-4.72%) |
Feb 28, 2023 | 9.850 | 10.08 | 9.500 | 9.950 | 461,796 | +0.18(+1.84%) |
Feb 27, 2023 | 9.950 | 9.980 | 9.560 | 9.770 | 841,851 | +0.30(+3.17%) |
Feb 24, 2023 | 8.950 | 9.950 | 8.605 | 9.470 | 1,861,931 | +0.68(+7.74%) |
Feb 23, 2023 | 9.110 | 9.284 | 8.760 | 8.790 | 290,992 | -0.40(-4.35%) |
Feb 22, 2023 | 8.100 | 9.350 | 8.100 | 9.190 | 1,040,224 | +1.11(+13.74%) |
Feb 21, 2023 | 8.240 | 8.460 | 8.050 | 8.080 | 241,565 | -0.30(-3.58%) |
Feb 17, 2023 | 8.140 | 8.520 | 7.910 | 8.380 | 407,311 | +0.18(+2.20%) |
Feb 16, 2023 | 8.290 | 8.640 | 8.200 | 8.200 | 342,288 | -0.30(-3.53%) |
Feb 15, 2023 | 8.440 | 8.640 | 8.200 | 8.500 | 284,994 | +0.05(+0.59%) |
Feb 14, 2023 | 8.180 | 8.550 | 7.690 | 8.450 | 1,147,865 | +0.36(+4.45%) |
Feb 13, 2023 | 7.720 | 8.180 | 7.600 | 8.090 | 406,828 | +0.33(+4.25%) |
Feb 10, 2023 | 7.550 | 7.840 | 7.410 | 7.760 | 292,274 | +0.19(+2.51%) |
Feb 09, 2023 | 7.800 | 7.880 | 7.560 | 7.570 | 241,241 | -0.16(-2.07%) |
Feb 08, 2023 | 7.640 | 7.855 | 7.480 | 7.730 | 421,295 | +0.02(+0.26%) |
Feb 07, 2023 | 7.410 | 7.790 | 7.400 | 7.710 | 285,072 | +0.25(+3.35%) |
Feb 06, 2023 | 7.540 | 7.730 | 7.250 | 7.460 | 328,485 | -0.23(-2.99%) |
Feb 03, 2023 | 7.650 | 7.880 | 7.610 | 7.690 | 237,753 | +0.03(+0.39%) |
Feb 02, 2023 | 7.390 | 7.810 | 7.390 | 7.660 | 265,415 | +0.31(+4.22%) |
Feb 01, 2023 | 7.520 | 7.620 | 7.120 | 7.350 | 363,121 | -0.18(-2.33%) |
Jan 31, 2023 | 7.190 | 7.570 | 7.190 | 7.525 | 291,156 | +0.42(+5.84%) |
Jan 30, 2023 | 7.300 | 7.440 | 7.020 | 7.110 | 216,940 | -0.27(-3.66%) |
Jan 27, 2023 | 7.440 | 7.610 | 7.312 | 7.380 | 134,105 | -0.09(-1.20%) |
Jan 26, 2023 | 7.550 | 7.610 | 7.310 | 7.470 | 228,923 | -0.01(-0.13%) |
Jan 25, 2023 | 7.320 | 7.819 | 7.250 | 7.480 | 1,112,645 | +0.15(+2.05%) |
Jan 24, 2023 | 6.950 | 7.420 | 6.930 | 7.330 | 474,777 | +0.34(+4.86%) |
Jan 23, 2023 | 6.870 | 7.050 | 6.811 | 6.990 | 400,542 | +0.07(+1.01%) |
Jan 20, 2023 | 6.540 | 6.930 | 6.350 | 6.920 | 336,084 | +0.51(+7.96%) |
Jan 19, 2023 | 6.750 | 6.775 | 6.350 | 6.410 | 437,702 | -0.35(-5.18%) |
Jan 18, 2023 | 6.800 | 6.920 | 6.620 | 6.760 | 422,376 | -0.09(-1.31%) |
Jan 17, 2023 | 6.890 | 7.072 | 6.660 | 6.850 | 641,681 | -0.03(-0.44%) |
Jan 13, 2023 | 7.100 | 7.140 | 6.750 | 6.880 | 361,084 | -0.27(-3.78%) |
Jan 12, 2023 | 7.230 | 7.285 | 6.990 | 7.150 | 423,766 | -0.08(-1.11%) |
Jan 11, 2023 | 7.130 | 7.720 | 6.870 | 7.230 | 547,896 | +0.15(+2.12%) |
Jan 10, 2023 | 6.910 | 7.120 | 6.860 | 7.080 | 404,824 | +0.09(+1.29%) |
Jan 09, 2023 | 6.920 | 7.070 | 6.720 | 6.990 | 645,777 | +0.14(+2.04%) |
Jan 06, 2023 | 7.020 | 7.020 | 6.710 | 6.850 | 260,966 | -0.12(-1.72%) |
Jan 05, 2023 | 7.020 | 7.130 | 6.880 | 6.970 | 162,932 | -0.18(-2.52%) |
Jan 04, 2023 | 7.080 | 7.230 | 6.960 | 7.150 | 220,470 | +0.15(+2.14%) |
Jan 03, 2023 | 6.910 | 7.160 | 6.880 | 7.000 | 221,036 | -0.16(-2.23%) |
Dec 30, 2022 | 6.900 | 7.200 | 6.830 | 7.160 | 305,577 | +0.26(+3.77%) |
Dec 29, 2022 | 6.850 | 7.220 | 6.650 | 6.900 | 467,268 | +0.28(+4.23%) |
Dec 28, 2022 | 6.640 | 6.670 | 6.290 | 6.620 | 440,717 | -0.01(-0.15%) |
Dec 27, 2022 | 6.960 | 7.040 | 6.620 | 6.630 | 171,635 | -0.35(-5.01%) |
Dec 23, 2022 | 7.200 | 7.240 | 6.940 | 6.980 | 237,956 | -0.23(-3.19%) |
Dec 22, 2022 | 6.700 | 7.210 | 6.610 | 7.210 | 402,663 | +0.41(+6.03%) |
Dec 21, 2022 | 7.080 | 7.080 | 6.690 | 6.800 | 410,926 | -0.23(-3.27%) |
Dec 20, 2022 | 6.810 | 7.310 | 6.771 | 7.030 | 336,935 | +0.20(+2.93%) |
Dec 19, 2022 | 7.010 | 7.010 | 6.650 | 6.830 | 339,247 | -0.22(-3.12%) |
Dec 16, 2022 | 6.760 | 7.110 | 6.700 | 7.050 | 396,375 | +0.18(+2.62%) |
Dec 15, 2022 | 6.990 | 7.360 | 6.620 | 6.870 | 660,892 | -0.53(-7.16%) |
Dec 14, 2022 | 8.160 | 8.240 | 5.920 | 7.400 | 3,201,329 | -0.84(-10.19%) |
Dec 13, 2022 | 8.290 | 8.480 | 8.000 | 8.240 | 537,673 | +0.26(+3.26%) |
Dec 12, 2022 | 8.470 | 8.670 | 7.900 | 7.980 | 692,664 | -0.51(-6.01%) |
Dec 09, 2022 | 8.500 | 8.790 | 8.450 | 8.490 | 278,278 | -0.11(-1.28%) |
Dec 08, 2022 | 8.740 | 8.840 | 8.510 | 8.600 | 263,360 | -0.08(-0.92%) |
Dec 07, 2022 | 8.430 | 8.770 | 8.260 | 8.680 | 348,471 | +0.33(+3.95%) |
Dec 06, 2022 | 8.640 | 8.749 | 8.100 | 8.350 | 523,637 | -0.40(-4.57%) |
Dec 05, 2022 | 9.210 | 9.210 | 8.420 | 8.750 | 879,036 | -0.53(-5.71%) |
Dec 02, 2022 | 9.420 | 10.00 | 8.810 | 9.280 | 957,772 | -0.72(-7.20%) |
Dec 01, 2022 | 9.250 | 10.02 | 9.100 | 10.00 | 1,225,146 | +0.83(+9.05%) |
Nov 30, 2022 | 8.350 | 9.240 | 8.020 | 9.170 | 1,794,031 | +1.33(+16.96%) |
Nov 29, 2022 | 8.010 | 8.065 | 7.680 | 7.840 | 437,770 | -0.11(-1.38%) |
Nov 28, 2022 | 7.950 | 8.185 | 7.830 | 7.950 | 358,406 | -0.04(-0.50%) |
Nov 25, 2022 | 8.120 | 8.290 | 7.900 | 7.990 | 394,692 | +0.18(+2.30%) |
Nov 23, 2022 | 7.940 | 8.160 | 7.690 | 7.810 | 327,905 | -0.17(-2.13%) |
Nov 22, 2022 | 8.310 | 8.350 | 7.530 | 7.980 | 525,035 | -0.24(-2.92%) |
Nov 21, 2022 | 7.990 | 8.480 | 7.880 | 8.220 | 717,879 | +0.19(+2.37%) |
Nov 18, 2022 | 7.210 | 8.730 | 7.050 | 8.030 | 3,249,593 | +0.87(+12.15%) |
Nov 17, 2022 | 7.500 | 7.750 | 6.760 | 7.160 | 618,906 | -0.46(-6.04%) |
Nov 16, 2022 | 7.960 | 8.140 | 7.610 | 7.620 | 299,942 | -0.43(-5.34%) |
Nov 15, 2022 | 8.070 | 8.650 | 7.430 | 8.050 | 1,685,570 | +0.06(+0.75%) |
Nov 14, 2022 | 8.050 | 8.290 | 7.440 | 7.990 | 891,800 | +0.02(+0.25%) |
Nov 11, 2022 | 6.500 | 8.110 | 6.425 | 7.970 | 2,395,573 | +1.77(+28.55%) |
Nov 10, 2022 | 5.970 | 6.440 | 5.870 | 6.200 | 715,060 | +0.47(+8.20%) |
Nov 09, 2022 | 6.060 | 6.450 | 5.640 | 5.730 | 818,857 | -0.49(-7.88%) |
Nov 08, 2022 | 6.240 | 6.490 | 6.107 | 6.220 | 252,616 | -0.10(-1.58%) |
Nov 07, 2022 | 5.940 | 6.450 | 5.850 | 6.320 | 492,773 | +0.44(+7.48%) |
Nov 04, 2022 | 6.870 | 6.870 | 5.700 | 5.880 | 1,192,542 | -0.99(-14.41%) |
Nov 03, 2022 | 6.570 | 7.000 | 6.570 | 6.870 | 186,136 | +0.12(+1.78%) |
Nov 02, 2022 | 7.030 | 7.250 | 6.700 | 6.750 | 548,617 | -0.18(-2.60%) |
Nov 01, 2022 | 6.700 | 7.100 | 6.520 | 6.930 | 267,409 | +0.34(+5.16%) |
Oct 31, 2022 | 6.220 | 6.700 | 6.210 | 6.590 | 480,227 | +0.30(+4.77%) |
Oct 28, 2022 | 6.330 | 6.500 | 6.060 | 6.290 | 366,322 | -0.02(-0.32%) |
Oct 27, 2022 | 6.420 | 6.530 | 6.210 | 6.310 | 253,865 | +0.00(+0.00%) |
Oct 26, 2022 | 5.870 | 6.400 | 5.870 | 6.310 | 499,317 | +0.46(+7.86%) |
Oct 25, 2022 | 5.520 | 5.972 | 5.490 | 5.850 | 258,879 | +0.34(+6.17%) |
Oct 24, 2022 | 5.500 | 5.660 | 5.330 | 5.510 | 250,646 | +0.07(+1.29%) |
Oct 21, 2022 | 5.520 | 5.780 | 5.410 | 5.440 | 211,479 | -0.12(-2.16%) |
Oct 20, 2022 | 5.930 | 6.040 | 5.490 | 5.560 | 387,156 | -0.36(-6.08%) |
Oct 19, 2022 | 6.460 | 6.500 | 5.880 | 5.920 | 221,240 | -0.62(-9.48%) |
Oct 18, 2022 | 6.220 | 6.830 | 6.197 | 6.540 | 646,391 | +0.40(+6.51%) |
Oct 17, 2022 | 6.260 | 6.270 | 6.030 | 6.140 | 324,616 | +0.11(+1.82%) |
Oct 14, 2022 | 6.010 | 6.110 | 5.830 | 6.030 | 204,891 | +0.02(+0.33%) |
Oct 13, 2022 | 5.540 | 6.045 | 5.500 | 6.010 | 261,631 | +0.27(+4.70%) |
Oct 12, 2022 | 5.780 | 5.880 | 5.620 | 5.740 | 295,194 | -0.04(-0.69%) |
Oct 11, 2022 | 6.060 | 6.066 | 5.540 | 5.780 | 406,238 | -0.25(-4.15%) |
Oct 10, 2022 | 5.970 | 6.060 | 5.680 | 6.030 | 249,066 | -0.06(-0.99%) |
Oct 07, 2022 | 6.310 | 6.560 | 5.960 | 6.090 | 434,335 | -0.37(-5.73%) |
Oct 06, 2022 | 5.650 | 6.600 | 5.420 | 6.460 | 1,459,211 | +0.73(+12.74%) |
Oct 05, 2022 | 5.800 | 8.932 | 5.310 | 5.730 | 8,041,913 | -0.17(-2.88%) |
Oct 04, 2022 | 5.120 | 5.990 | 5.120 | 5.900 | 561,687 | +0.88(+17.53%) |
Oct 03, 2022 | 5.140 | 5.170 | 4.850 | 5.020 | 248,627 | +0.01(+0.20%) |
Sep 30, 2022 | 4.820 | 5.330 | 4.820 | 5.010 | 428,655 | +0.15(+3.09%) |
Sep 29, 2022 | 5.050 | 5.050 | 4.810 | 4.860 | 116,777 | -0.17(-3.38%) |
Sep 28, 2022 | 4.700 | 5.065 | 4.750 | 5.030 | 192,053 | +0.31(+6.57%) |
Sep 27, 2022 | 4.750 | 5.020 | 4.700 | 4.720 | 217,108 | -0.02(-0.42%) |
Sep 26, 2022 | 4.730 | 4.950 | 4.720 | 4.740 | 275,931 | -0.08(-1.66%) |
Sep 23, 2022 | 4.970 | 5.010 | 4.610 | 4.820 | 635,864 | -0.19(-3.79%) |
Sep 22, 2022 | 5.070 | 5.100 | 4.760 | 5.010 | 470,965 | -0.10(-1.96%) |
Sep 21, 2022 | 5.370 | 5.390 | 5.030 | 5.110 | 195,363 | -0.06(-1.16%) |
Sep 20, 2022 | 5.260 | 5.620 | 5.110 | 5.170 | 265,399 | -0.24(-4.44%) |
Sep 19, 2022 | 5.010 | 5.459 | 5.000 | 5.410 | 480,856 | +0.33(+6.50%) |
Sep 16, 2022 | 5.850 | 5.888 | 5.000 | 5.080 | 728,278 | -0.89(-14.91%) |
Sep 15, 2022 | 6.060 | 6.145 | 5.900 | 5.970 | 283,658 | -0.15(-2.45%) |
Sep 14, 2022 | 6.200 | 6.220 | 6.045 | 6.120 | 210,295 | -0.01(-0.16%) |
Sep 13, 2022 | 6.200 | 6.480 | 5.950 | 6.130 | 340,668 | -0.27(-4.22%) |
Sep 12, 2022 | 6.300 | 6.410 | 6.120 | 6.400 | 189,533 | +0.21(+3.39%) |
Sep 09, 2022 | 6.000 | 6.250 | 6.000 | 6.190 | 263,008 | +0.15(+2.48%) |
Sep 08, 2022 | 5.880 | 6.120 | 5.710 | 6.040 | 584,857 | +0.12(+2.03%) |
Sep 07, 2022 | 6.460 | 6.470 | 5.700 | 5.920 | 1,222,517 | -0.47(-7.36%) |
Sep 06, 2022 | 6.600 | 6.660 | 6.370 | 6.390 | 766,559 | -0.23(-3.47%) |
Sep 02, 2022 | 6.710 | 6.745 | 6.490 | 6.620 | 313,199 | -0.02(-0.30%) |
Sep 01, 2022 | 6.300 | 6.820 | 6.300 | 6.640 | 563,810 | +0.00(+0.00%) |
Aug 31, 2022 | 6.500 | 6.760 | 6.490 | 6.640 | 343,990 | +0.05(+0.76%) |
Aug 30, 2022 | 6.790 | 6.870 | 6.350 | 6.590 | 285,082 | -0.18(-2.66%) |
Aug 29, 2022 | 6.860 | 7.065 | 6.721 | 6.770 | 519,674 | -0.06(-0.88%) |
Aug 26, 2022 | 7.070 | 7.180 | 6.760 | 6.830 | 386,074 | -0.22(-3.12%) |
Aug 25, 2022 | 7.000 | 7.400 | 7.000 | 7.050 | 904,912 | +0.58(+8.96%) |
Aug 24, 2022 | 6.460 | 6.690 | 6.400 | 6.470 | 276,389 | -0.05(-0.77%) |
Aug 23, 2022 | 6.450 | 6.710 | 6.440 | 6.520 | 253,432 | +0.06(+0.93%) |
Aug 22, 2022 | 6.610 | 6.790 | 6.440 | 6.460 | 322,184 | -0.22(-3.29%) |
Aug 19, 2022 | 6.730 | 6.800 | 6.550 | 6.680 | 438,745 | -0.07(-1.04%) |
Aug 18, 2022 | 6.790 | 6.825 | 6.433 | 6.750 | 381,198 | -0.06(-0.88%) |
Aug 17, 2022 | 6.700 | 6.890 | 6.700 | 6.810 | 288,835 | +0.12(+1.79%) |
Aug 16, 2022 | 6.820 | 6.880 | 6.640 | 6.690 | 329,444 | -0.18(-2.62%) |
Aug 15, 2022 | 7.000 | 7.220 | 6.815 | 6.870 | 617,756 | -0.06(-0.87%) |
Aug 12, 2022 | 7.020 | 7.330 | 6.860 | 6.930 | 657,756 | +0.07(+1.02%) |
Aug 11, 2022 | 7.300 | 7.328 | 6.570 | 6.860 | 757,334 | -0.28(-3.92%) |
Aug 10, 2022 | 7.530 | 7.530 | 6.890 | 7.140 | 1,378,632 | -0.17(-2.33%) |
Aug 09, 2022 | 6.120 | 7.630 | 5.950 | 7.310 | 1,721,139 | +1.00(+15.85%) |
Aug 08, 2022 | 6.080 | 6.350 | 5.870 | 6.310 | 1,006,454 | +0.43(+7.31%) |
Aug 05, 2022 | 5.180 | 6.580 | 5.090 | 5.880 | 2,274,731 | +0.70(+13.51%) |
Aug 04, 2022 | 4.650 | 5.250 | 4.650 | 5.180 | 584,178 | +0.49(+10.45%) |
Aug 03, 2022 | 4.810 | 4.885 | 4.690 | 4.690 | 287,178 | -0.10(-2.09%) |
Aug 02, 2022 | 4.610 | 4.800 | 4.600 | 4.790 | 237,116 | +0.19(+4.13%) |
Aug 01, 2022 | 4.650 | 4.890 | 4.510 | 4.600 | 522,098 | -0.13(-2.75%) |
Jul 29, 2022 | 4.370 | 4.765 | 4.370 | 4.730 | 439,426 | +0.27(+6.05%) |
Jul 28, 2022 | 4.490 | 4.570 | 4.420 | 4.460 | 365,002 | -0.09(-1.98%) |
Jul 27, 2022 | 4.370 | 4.600 | 4.290 | 4.550 | 393,908 | +0.25(+5.81%) |
Jul 26, 2022 | 4.520 | 4.660 | 4.160 | 4.300 | 589,109 | -0.38(-8.12%) |
Jul 25, 2022 | 4.600 | 4.720 | 4.530 | 4.680 | 206,706 | +0.02(+0.43%) |
Jul 22, 2022 | 4.660 | 4.835 | 4.560 | 4.660 | 374,313 | +0.00(+0.00%) |
Jul 21, 2022 | 4.620 | 4.810 | 4.560 | 4.660 | 433,505 | +0.03(+0.65%) |
Jul 20, 2022 | 4.870 | 5.150 | 4.470 | 4.630 | 1,217,932 | -0.32(-6.46%) |
Jul 19, 2022 | 4.860 | 5.100 | 4.340 | 4.950 | 1,986,974 | +0.67(+15.65%) |
Jul 18, 2022 | 4.660 | 4.940 | 4.215 | 4.280 | 667,526 | -0.44(-9.32%) |
Jul 15, 2022 | 4.450 | 4.800 | 4.310 | 4.720 | 485,312 | +0.30(+6.79%) |
Jul 14, 2022 | 4.820 | 4.820 | 4.420 | 4.420 | 1,056,017 | -0.48(-9.80%) |
Jul 13, 2022 | 4.750 | 5.240 | 4.605 | 4.900 | 1,440,799 | +0.20(+4.26%) |
Jul 12, 2022 | 4.810 | 4.930 | 4.315 | 4.700 | 1,208,600 | -0.25(-5.05%) |
Jul 11, 2022 | 4.350 | 5.000 | 4.120 | 4.950 | 1,346,367 | +0.59(+13.53%) |
Jul 08, 2022 | 4.160 | 4.670 | 3.970 | 4.360 | 1,790,064 | +0.11(+2.59%) |
Jul 07, 2022 | 3.670 | 4.340 | 3.650 | 4.250 | 1,525,047 | +0.59(+16.12%) |
Jul 06, 2022 | 3.950 | 3.990 | 3.370 | 3.660 | 1,540,571 | +0.06(+1.67%) |
Jul 05, 2022 | 2.570 | 3.750 | 2.570 | 3.600 | 5,384,627 | +1.03(+40.08%) |
Jul 01, 2022 | 2.450 | 2.570 | 2.370 | 2.570 | 522,122 | +0.13(+5.33%) |
Jun 30, 2022 | 2.500 | 2.500 | 2.320 | 2.440 | 313,451 | +0.10(+4.27%) |
Jun 29, 2022 | 2.310 | 2.380 | 2.260 | 2.340 | 303,925 | +0.00(+0.00%) |
Jun 28, 2022 | 2.400 | 2.490 | 2.320 | 2.340 | 411,162 | -0.09(-3.70%) |
Jun 27, 2022 | 2.300 | 2.477 | 2.270 | 2.430 | 325,795 | +0.12(+5.19%) |
Jun 24, 2022 | 2.470 | 2.480 | 2.310 | 2.310 | 538,491 | -0.12(-4.94%) |
Jun 23, 2022 | 2.390 | 2.440 | 2.280 | 2.430 | 544,503 | +0.08(+3.40%) |
Jun 22, 2022 | 2.410 | 2.480 | 2.335 | 2.350 | 398,134 | -0.11(-4.47%) |
Jun 21, 2022 | 2.380 | 2.530 | 2.360 | 2.460 | 612,092 | +0.12(+5.13%) |
Jun 17, 2022 | 2.350 | 2.500 | 2.310 | 2.340 | 1,040,708 | +0.04(+1.74%) |
Jun 16, 2022 | 2.270 | 2.310 | 2.200 | 2.300 | 408,803 | -0.01(-0.43%) |
Jun 15, 2022 | 2.230 | 2.410 | 2.230 | 2.310 | 950,048 | +0.11(+5.00%) |
Jun 14, 2022 | 2.250 | 2.280 | 2.120 | 2.200 | 778,452 | -0.05(-2.22%) |
Jun 13, 2022 | 2.310 | 2.310 | 2.120 | 2.250 | 964,603 | -0.18(-7.41%) |
Jun 10, 2022 | 2.330 | 2.430 | 2.300 | 2.430 | 757,283 | +0.07(+2.97%) |
Jun 09, 2022 | 2.610 | 2.630 | 2.340 | 2.360 | 844,451 | -0.20(-7.81%) |
Jun 08, 2022 | 2.520 | 2.750 | 2.500 | 2.560 | 1,317,489 | +0.05(+1.99%) |
Jun 07, 2022 | 2.350 | 2.550 | 2.302 | 2.510 | 1,354,643 | +0.11(+4.58%) |
Jun 06, 2022 | 2.420 | 2.459 | 2.340 | 2.400 | 1,141,785 | -0.07(-2.83%) |
Jun 03, 2022 | 2.600 | 2.840 | 2.400 | 2.470 | 2,663,945 | -0.20(-7.49%) |
Jun 02, 2022 | 2.340 | 2.720 | 2.200 | 2.670 | 4,090,932 | +0.27(+11.25%) |
Jun 01, 2022 | 2.250 | 2.600 | 2.200 | 2.400 | 7,781,478 | +0.19(+8.60%) |
May 31, 2022 | 2.170 | 2.330 | 2.080 | 2.210 | 9,389,965 | -0.29(-11.60%) |
May 27, 2022 | 1.600 | 2.670 | 1.490 | 2.500 | 162,008,416 | +1.43(+133.64%) |
May 26, 2022 | 1.810 | 2.010 | 1.050 | 1.070 | 18,786,026 | -2.31(-68.34%) |
May 25, 2022 | 3.590 | 3.640 | 3.160 | 3.380 | 750,267 | -0.30(-8.15%) |
May 24, 2022 | 3.640 | 3.740 | 3.550 | 3.680 | 275,368 | +0.00(+0.00%) |
May 23, 2022 | 3.810 | 3.920 | 3.630 | 3.680 | 547,003 | -0.16(-4.17%) |
May 20, 2022 | 4.140 | 4.140 | 3.770 | 3.840 | 469,810 | -0.21(-5.19%) |
May 19, 2022 | 4.100 | 4.250 | 4.050 | 4.050 | 286,042 | -0.07(-1.70%) |
May 18, 2022 | 4.260 | 4.300 | 4.070 | 4.120 | 281,100 | -0.21(-4.85%) |
May 17, 2022 | 4.140 | 4.430 | 4.070 | 4.330 | 303,553 | +0.26(+6.39%) |
May 16, 2022 | 3.790 | 4.260 | 3.790 | 4.070 | 677,774 | +0.27(+7.11%) |
May 13, 2022 | 3.700 | 3.980 | 3.700 | 3.800 | 460,791 | +0.25(+7.19%) |
May 12, 2022 | 3.670 | 3.740 | 3.490 | 3.545 | 601,042 | -0.14(-3.67%) |
May 11, 2022 | 4.010 | 4.080 | 3.640 | 3.680 | 393,330 | -0.29(-7.30%) |
May 10, 2022 | 4.040 | 4.410 | 3.895 | 3.970 | 635,782 | +0.04(+1.02%) |
May 09, 2022 | 4.250 | 4.330 | 3.820 | 3.930 | 683,558 | -0.25(-5.98%) |
May 06, 2022 | 4.500 | 4.500 | 4.170 | 4.180 | 374,427 | -0.27(-6.07%) |
May 05, 2022 | 4.620 | 4.670 | 4.380 | 4.450 | 156,684 | -0.24(-5.12%) |
May 04, 2022 | 4.750 | 4.750 | 4.400 | 4.690 | 254,180 | +0.03(+0.64%) |
May 03, 2022 | 5.020 | 5.070 | 4.600 | 4.660 | 351,522 | -0.36(-7.17%) |