Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.268 | 3.268 | 3.094 | 3.149 | 42,494 | -0.13(-3.97%) |
Apr 27, 2023 | 3.150 | 3.290 | 3.088 | 3.280 | 58,371 | +0.20(+6.45%) |
Apr 26, 2023 | 3.038 | 3.360 | 3.038 | 3.081 | 122,899 | +0.08(+2.61%) |
Apr 25, 2023 | 2.915 | 3.003 | 2.835 | 3.002 | 69,902 | +0.04(+1.30%) |
Apr 24, 2023 | 2.877 | 3.017 | 2.800 | 2.964 | 69,439 | +0.02(+0.81%) |
Apr 21, 2023 | 2.835 | 3.080 | 2.814 | 2.940 | 150,219 | -0.05(-1.62%) |
Apr 20, 2023 | 3.101 | 3.220 | 2.808 | 2.988 | 123,142 | -0.11(-3.55%) |
Apr 19, 2023 | 3.128 | 3.415 | 3.081 | 3.098 | 180,867 | -0.15(-4.49%) |
Apr 18, 2023 | 3.150 | 3.500 | 3.132 | 3.244 | 388,777 | +0.27(+8.98%) |
Apr 17, 2023 | 2.940 | 3.150 | 2.780 | 2.976 | 257,741 | -0.06(-2.01%) |
Apr 14, 2023 | 3.010 | 3.360 | 2.947 | 3.037 | 280,808 | +0.21(+7.56%) |
Apr 13, 2023 | 2.450 | 2.999 | 2.394 | 2.824 | 654,436 | +0.34(+13.63%) |
Apr 12, 2023 | 2.492 | 2.548 | 2.413 | 2.485 | 70,808 | +0.02(+0.85%) |
Apr 11, 2023 | 2.345 | 2.540 | 2.345 | 2.464 | 229,842 | +0.12(+5.07%) |
Apr 10, 2023 | 2.495 | 2.520 | 2.283 | 2.345 | 152,996 | -0.12(-4.91%) |
Apr 06, 2023 | 2.369 | 2.492 | 2.359 | 2.466 | 42,284 | +0.02(+0.95%) |
Apr 05, 2023 | 2.520 | 2.520 | 2.310 | 2.443 | 43,074 | -0.04(-1.69%) |
Apr 04, 2023 | 2.485 | 2.519 | 2.405 | 2.485 | 31,393 | +0.03(+1.43%) |
Apr 03, 2023 | 2.456 | 2.520 | 2.429 | 2.450 | 33,656 | -0.01(-0.40%) |
Mar 31, 2023 | 2.320 | 2.555 | 2.317 | 2.460 | 66,340 | +0.06(+2.69%) |
Mar 30, 2023 | 2.380 | 2.485 | 2.379 | 2.395 | 28,775 | +0.02(+0.65%) |
Mar 29, 2023 | 2.405 | 2.446 | 2.240 | 2.380 | 80,253 | +0.09(+3.91%) |
Mar 28, 2023 | 2.310 | 2.352 | 2.195 | 2.290 | 44,629 | -0.09(-3.76%) |
Mar 27, 2023 | 2.450 | 2.516 | 2.205 | 2.380 | 48,754 | -0.06(-2.33%) |
Mar 24, 2023 | 2.380 | 2.551 | 2.205 | 2.437 | 125,754 | -0.05(-1.92%) |
Mar 23, 2023 | 2.520 | 2.589 | 2.422 | 2.484 | 215,188 | +0.07(+2.87%) |
Mar 22, 2023 | 2.445 | 2.661 | 2.323 | 2.415 | 142,055 | -0.09(-3.66%) |
Mar 21, 2023 | 2.257 | 2.572 | 2.188 | 2.507 | 199,753 | +0.25(+11.28%) |
Mar 20, 2023 | 2.446 | 2.446 | 2.212 | 2.253 | 93,812 | -0.06(-2.46%) |
Mar 17, 2023 | 2.308 | 2.321 | 2.170 | 2.309 | 114,936 | +0.14(+6.52%) |
Mar 16, 2023 | 2.159 | 2.198 | 2.079 | 2.168 | 55,155 | +0.05(+2.31%) |
Mar 15, 2023 | 2.078 | 2.191 | 1.983 | 2.119 | 91,556 | -0.05(-2.35%) |
Mar 14, 2023 | 2.352 | 2.433 | 2.100 | 2.170 | 253,493 | -0.02(-0.96%) |
Mar 13, 2023 | 2.030 | 2.373 | 2.030 | 2.191 | 252,700 | +0.23(+11.47%) |
Mar 10, 2023 | 2.147 | 2.170 | 1.862 | 1.966 | 113,940 | -0.22(-9.91%) |
Mar 09, 2023 | 2.170 | 2.344 | 2.135 | 2.182 | 109,134 | +0.01(+0.55%) |
Mar 08, 2023 | 2.380 | 2.450 | 2.124 | 2.170 | 132,408 | -0.17(-7.19%) |
Mar 07, 2023 | 2.567 | 2.590 | 2.321 | 2.338 | 80,333 | -0.11(-4.57%) |
Mar 06, 2023 | 2.590 | 2.660 | 2.415 | 2.450 | 133,799 | -0.17(-6.67%) |
Mar 03, 2023 | 2.652 | 2.780 | 2.538 | 2.625 | 182,005 | -0.03(-1.00%) |
Mar 02, 2023 | 2.800 | 2.842 | 2.590 | 2.652 | 140,617 | -0.24(-8.26%) |
Mar 01, 2023 | 2.973 | 2.973 | 2.815 | 2.890 | 39,520 | -0.06(-1.92%) |
Feb 28, 2023 | 2.940 | 3.003 | 2.835 | 2.947 | 41,438 | +0.08(+2.68%) |
Feb 27, 2023 | 3.010 | 3.188 | 2.808 | 2.870 | 53,216 | -0.13(-4.41%) |
Feb 24, 2023 | 3.077 | 3.185 | 2.836 | 3.002 | 53,456 | -0.08(-2.48%) |
Feb 23, 2023 | 3.108 | 3.164 | 2.912 | 3.079 | 38,245 | +0.01(+0.25%) |
Feb 22, 2023 | 3.080 | 3.080 | 2.800 | 3.071 | 53,664 | +0.08(+2.74%) |
Feb 21, 2023 | 3.220 | 3.424 | 2.875 | 2.989 | 104,042 | -0.37(-11.04%) |
Feb 17, 2023 | 3.220 | 3.570 | 3.150 | 3.360 | 152,551 | +0.07(+2.13%) |
Feb 16, 2023 | 3.290 | 3.610 | 3.150 | 3.290 | 264,445 | -0.04(-1.28%) |
Feb 15, 2023 | 2.870 | 3.360 | 2.870 | 3.333 | 261,512 | +0.39(+13.36%) |
Feb 14, 2023 | 2.625 | 2.940 | 2.576 | 2.940 | 93,679 | +0.34(+13.09%) |
Feb 13, 2023 | 2.545 | 2.660 | 2.520 | 2.600 | 75,865 | -0.02(-0.88%) |
Feb 10, 2023 | 2.800 | 2.800 | 2.450 | 2.623 | 126,858 | -0.16(-5.85%) |
Feb 09, 2023 | 2.940 | 3.009 | 2.731 | 2.786 | 65,757 | -0.15(-5.22%) |
Feb 08, 2023 | 3.024 | 3.080 | 2.834 | 2.939 | 79,038 | -0.10(-3.25%) |
Feb 07, 2023 | 3.129 | 3.129 | 2.870 | 3.038 | 123,532 | -0.04(-1.16%) |
Feb 06, 2023 | 2.807 | 3.220 | 2.807 | 3.074 | 196,280 | +0.18(+6.06%) |
Feb 03, 2023 | 2.800 | 3.038 | 2.800 | 2.898 | 264,863 | +0.04(+1.55%) |
Feb 02, 2023 | 2.800 | 3.045 | 2.625 | 2.854 | 616,663 | +0.19(+7.01%) |
Feb 01, 2023 | 2.756 | 2.813 | 2.492 | 2.667 | 200,145 | +0.00(+0.16%) |
Jan 31, 2023 | 2.695 | 2.866 | 2.671 | 2.663 | 102,743 | -0.03(-1.19%) |
Jan 30, 2023 | 2.975 | 2.988 | 2.695 | 2.695 | 124,701 | -0.22(-7.67%) |
Jan 27, 2023 | 2.801 | 3.007 | 2.720 | 2.919 | 135,996 | +0.06(+2.16%) |
Jan 26, 2023 | 2.942 | 3.142 | 2.772 | 2.857 | 133,026 | -0.03(-1.09%) |
Jan 25, 2023 | 2.940 | 3.045 | 2.598 | 2.889 | 161,250 | -0.04(-1.27%) |
Jan 24, 2023 | 2.940 | 3.100 | 2.842 | 2.926 | 160,604 | -0.03(-0.95%) |
Jan 23, 2023 | 3.150 | 3.150 | 2.801 | 2.954 | 299,475 | -0.19(-5.99%) |
Jan 20, 2023 | 2.800 | 3.149 | 2.767 | 3.142 | 200,898 | +0.35(+12.51%) |
Jan 19, 2023 | 2.590 | 2.870 | 2.528 | 2.793 | 220,900 | +0.21(+8.01%) |
Jan 18, 2023 | 3.220 | 3.220 | 2.527 | 2.586 | 410,297 | -0.62(-19.31%) |
Jan 17, 2023 | 3.150 | 3.520 | 3.049 | 3.205 | 524,127 | +0.23(+7.72%) |
Jan 13, 2023 | 2.870 | 3.500 | 2.800 | 2.975 | 724,161 | +0.00(+0.00%) |
Jan 12, 2023 | 2.379 | 3.107 | 2.107 | 2.975 | 1,110,347 | +0.69(+29.97%) |
Jan 11, 2023 | 2.450 | 2.492 | 2.135 | 2.289 | 397,421 | -0.03(-1.21%) |
Jan 10, 2023 | 2.030 | 2.729 | 1.960 | 2.317 | 631,380 | +0.33(+16.55%) |
Jan 09, 2023 | 1.895 | 2.197 | 1.890 | 1.988 | 293,307 | +0.12(+6.41%) |
Jan 06, 2023 | 1.935 | 1.960 | 1.809 | 1.868 | 81,133 | -0.02(-1.18%) |
Jan 05, 2023 | 2.070 | 2.070 | 1.869 | 1.891 | 58,942 | -0.17(-8.07%) |
Jan 04, 2023 | 1.960 | 2.225 | 1.891 | 2.057 | 102,571 | +0.10(+4.93%) |
Jan 03, 2023 | 1.890 | 2.029 | 1.835 | 1.960 | 24,891 | +0.03(+1.63%) |
Dec 30, 2022 | 1.881 | 2.001 | 1.757 | 1.929 | 89,557 | -0.03(-1.61%) |
Dec 29, 2022 | 1.890 | 2.072 | 1.820 | 1.960 | 53,146 | +0.03(+1.34%) |
Dec 28, 2022 | 1.890 | 1.960 | 1.618 | 1.934 | 99,202 | -0.02(-1.04%) |
Dec 27, 2022 | 2.033 | 2.100 | 1.954 | 1.954 | 37,319 | -0.15(-7.00%) |
Dec 23, 2022 | 1.967 | 2.240 | 1.967 | 2.101 | 46,039 | +0.11(+5.33%) |
Dec 22, 2022 | 2.170 | 2.239 | 1.758 | 1.995 | 70,749 | -0.19(-8.74%) |
Dec 21, 2022 | 2.216 | 2.310 | 2.136 | 2.186 | 43,551 | +0.02(+0.77%) |
Dec 20, 2022 | 2.349 | 2.415 | 2.129 | 2.169 | 53,686 | -0.25(-10.41%) |
Dec 19, 2022 | 2.505 | 2.520 | 2.380 | 2.421 | 35,826 | -0.03(-1.20%) |
Dec 16, 2022 | 2.240 | 2.520 | 2.240 | 2.451 | 39,540 | -0.06(-2.48%) |
Dec 15, 2022 | 2.520 | 2.590 | 2.459 | 2.513 | 80,064 | -0.04(-1.37%) |
Dec 14, 2022 | 2.380 | 2.590 | 2.310 | 2.548 | 50,146 | +0.10(+4.00%) |
Dec 13, 2022 | 2.520 | 2.576 | 2.380 | 2.450 | 63,825 | -0.02(-0.79%) |
Dec 12, 2022 | 2.240 | 2.520 | 2.109 | 2.470 | 131,228 | +0.23(+10.32%) |
Dec 09, 2022 | 1.915 | 2.379 | 1.915 | 2.239 | 110,281 | +0.28(+14.21%) |
Dec 08, 2022 | 1.855 | 1.960 | 1.823 | 1.960 | 30,322 | +0.10(+5.66%) |
Dec 07, 2022 | 1.915 | 1.963 | 1.821 | 1.855 | 55,804 | -0.11(-5.56%) |
Dec 06, 2022 | 2.114 | 2.259 | 1.890 | 1.964 | 77,917 | -0.15(-7.15%) |
Dec 05, 2022 | 2.170 | 2.240 | 2.108 | 2.115 | 49,148 | -0.05(-2.52%) |
Dec 02, 2022 | 2.194 | 2.380 | 2.128 | 2.170 | 40,079 | -0.04(-1.87%) |
Dec 01, 2022 | 2.240 | 2.359 | 2.170 | 2.211 | 47,412 | -0.09(-3.75%) |
Nov 30, 2022 | 2.341 | 2.407 | 2.107 | 2.297 | 72,648 | -0.02(-0.79%) |
Nov 29, 2022 | 2.307 | 2.450 | 2.248 | 2.316 | 26,889 | +0.09(+3.83%) |
Nov 28, 2022 | 2.348 | 2.450 | 2.171 | 2.230 | 40,797 | -0.19(-7.87%) |
Nov 25, 2022 | 2.450 | 2.499 | 2.310 | 2.421 | 22,349 | -0.01(-0.52%) |
Nov 23, 2022 | 2.405 | 2.499 | 2.170 | 2.433 | 63,382 | +0.03(+1.34%) |
Nov 22, 2022 | 2.380 | 2.450 | 2.282 | 2.401 | 27,010 | +0.02(+0.76%) |
Nov 21, 2022 | 2.313 | 2.513 | 2.240 | 2.383 | 67,050 | -0.03(-1.25%) |
Nov 18, 2022 | 2.590 | 2.660 | 2.381 | 2.413 | 55,460 | -0.18(-6.84%) |
Nov 17, 2022 | 2.590 | 2.645 | 2.590 | 2.590 | 24,596 | +0.00(+0.00%) |
Nov 16, 2022 | 2.800 | 2.828 | 2.548 | 2.590 | 69,059 | -0.14(-5.15%) |
Nov 15, 2022 | 3.010 | 3.006 | 2.534 | 2.731 | 103,017 | -0.03(-1.01%) |
Nov 14, 2022 | 2.926 | 3.016 | 2.730 | 2.759 | 66,107 | -0.15(-5.04%) |
Nov 11, 2022 | 2.800 | 3.080 | 2.668 | 2.905 | 61,836 | +0.10(+3.75%) |
Nov 10, 2022 | 2.709 | 2.834 | 2.662 | 2.800 | 67,345 | +0.21(+8.11%) |
Nov 09, 2022 | 2.730 | 2.799 | 2.590 | 2.590 | 50,021 | -0.21(-7.50%) |
Nov 08, 2022 | 2.870 | 3.009 | 2.765 | 2.800 | 62,539 | -0.15(-4.99%) |
Nov 07, 2022 | 3.150 | 3.157 | 2.901 | 2.947 | 32,800 | -0.20(-6.28%) |
Nov 04, 2022 | 3.149 | 3.150 | 3.010 | 3.144 | 93,488 | +0.02(+0.65%) |
Nov 03, 2022 | 3.010 | 3.150 | 2.940 | 3.124 | 32,301 | +0.15(+4.91%) |
Nov 02, 2022 | 3.132 | 3.149 | 2.947 | 2.978 | 27,548 | -0.12(-3.82%) |
Nov 01, 2022 | 3.308 | 3.317 | 3.087 | 3.096 | 31,924 | -0.06(-2.04%) |
Oct 31, 2022 | 3.080 | 3.329 | 3.080 | 3.160 | 25,760 | +0.00(+0.04%) |
Oct 28, 2022 | 3.080 | 3.360 | 3.075 | 3.159 | 48,928 | -0.01(-0.35%) |
Oct 27, 2022 | 3.430 | 3.430 | 3.150 | 3.170 | 69,220 | -0.12(-3.52%) |
Oct 26, 2022 | 3.150 | 3.479 | 3.151 | 3.286 | 109,559 | +0.14(+4.31%) |
Oct 25, 2022 | 3.132 | 3.493 | 3.032 | 3.150 | 165,138 | +0.09(+2.97%) |
Oct 24, 2022 | 3.078 | 3.149 | 2.974 | 3.059 | 37,076 | +0.02(+0.78%) |
Oct 21, 2022 | 2.814 | 3.073 | 2.695 | 3.035 | 100,435 | +0.22(+7.91%) |
Oct 20, 2022 | 2.800 | 2.834 | 2.674 | 2.813 | 52,419 | +0.14(+5.29%) |
Oct 19, 2022 | 2.870 | 2.870 | 2.660 | 2.671 | 37,675 | -0.13(-4.53%) |
Oct 18, 2022 | 2.800 | 2.870 | 2.716 | 2.798 | 60,364 | +0.07(+2.43%) |
Oct 17, 2022 | 2.730 | 2.877 | 2.724 | 2.731 | 23,712 | +0.00(+0.05%) |
Oct 14, 2022 | 2.870 | 2.912 | 2.660 | 2.730 | 35,266 | -0.13(-4.41%) |
Oct 13, 2022 | 2.520 | 2.922 | 2.471 | 2.856 | 73,980 | +0.12(+4.43%) |
Oct 12, 2022 | 2.730 | 2.800 | 2.730 | 2.735 | 49,192 | -0.03(-1.09%) |
Oct 11, 2022 | 2.800 | 2.946 | 2.667 | 2.765 | 50,840 | -0.17(-5.95%) |
Oct 10, 2022 | 3.008 | 3.011 | 2.807 | 2.940 | 67,934 | -0.04(-1.18%) |
Oct 07, 2022 | 3.178 | 3.212 | 2.975 | 2.975 | 171,018 | -0.24(-7.39%) |
Oct 06, 2022 | 3.150 | 3.423 | 3.088 | 3.212 | 58,310 | +0.10(+3.15%) |
Oct 05, 2022 | 3.360 | 3.429 | 2.947 | 3.114 | 146,210 | -0.18(-5.34%) |
Oct 04, 2022 | 3.220 | 3.584 | 3.150 | 3.290 | 194,891 | +0.21(+6.65%) |
Oct 03, 2022 | 3.150 | 3.192 | 3.080 | 3.085 | 49,887 | -0.01(-0.27%) |
Sep 30, 2022 | 3.080 | 3.219 | 3.076 | 3.093 | 60,066 | -0.00(-0.11%) |
Sep 29, 2022 | 3.185 | 3.248 | 3.080 | 3.097 | 27,304 | -0.17(-5.06%) |
Sep 28, 2022 | 3.206 | 3.337 | 3.136 | 3.262 | 61,677 | +0.08(+2.55%) |
Sep 27, 2022 | 3.283 | 3.456 | 3.150 | 3.181 | 74,250 | -0.03(-0.79%) |
Sep 26, 2022 | 3.371 | 3.486 | 3.083 | 3.206 | 98,604 | -0.26(-7.51%) |
Sep 23, 2022 | 3.500 | 3.562 | 3.370 | 3.466 | 85,287 | -0.31(-8.30%) |
Sep 22, 2022 | 3.850 | 3.990 | 3.712 | 3.780 | 61,909 | -0.13(-3.35%) |
Sep 21, 2022 | 3.920 | 4.059 | 3.808 | 3.911 | 73,974 | -0.00(-0.02%) |
Sep 20, 2022 | 4.200 | 4.207 | 3.850 | 3.912 | 56,663 | -0.18(-4.30%) |
Sep 19, 2022 | 4.137 | 4.137 | 3.853 | 4.087 | 45,882 | -0.04(-1.03%) |
Sep 16, 2022 | 4.410 | 4.410 | 3.990 | 4.130 | 29,551 | -0.13(-3.09%) |
Sep 15, 2022 | 4.270 | 4.340 | 4.172 | 4.262 | 68,584 | -0.07(-1.66%) |
Sep 14, 2022 | 4.403 | 4.410 | 4.305 | 4.334 | 58,276 | +0.02(+0.42%) |
Sep 13, 2022 | 4.550 | 4.550 | 4.137 | 4.316 | 66,740 | -0.37(-7.82%) |
Sep 12, 2022 | 4.830 | 4.830 | 4.552 | 4.682 | 62,293 | +0.07(+1.44%) |
Sep 09, 2022 | 4.620 | 4.690 | 4.373 | 4.615 | 114,379 | +0.46(+11.14%) |
Sep 08, 2022 | 3.924 | 4.193 | 3.920 | 4.152 | 32,290 | +0.15(+3.72%) |
Sep 07, 2022 | 4.048 | 4.048 | 3.794 | 4.003 | 50,955 | +0.06(+1.58%) |
Sep 06, 2022 | 4.410 | 4.410 | 3.873 | 3.941 | 57,647 | -0.23(-5.62%) |
Sep 02, 2022 | 4.200 | 4.270 | 3.987 | 4.176 | 57,123 | -0.03(-0.60%) |
Sep 01, 2022 | 4.401 | 4.451 | 4.166 | 4.201 | 86,496 | -0.24(-5.35%) |
Aug 31, 2022 | 4.396 | 4.620 | 4.347 | 4.438 | 69,100 | +0.11(+2.64%) |
Aug 30, 2022 | 4.382 | 4.655 | 4.277 | 4.324 | 57,860 | -0.12(-2.62%) |
Aug 29, 2022 | 4.340 | 4.608 | 4.305 | 4.440 | 89,449 | -0.06(-1.40%) |
Aug 26, 2022 | 4.623 | 4.900 | 4.445 | 4.503 | 71,652 | -0.26(-5.52%) |
Aug 25, 2022 | 4.690 | 4.830 | 4.501 | 4.766 | 71,752 | +0.21(+4.72%) |
Aug 24, 2022 | 4.690 | 4.690 | 4.410 | 4.551 | 77,845 | -0.04(-0.84%) |
Aug 23, 2022 | 4.620 | 4.759 | 4.501 | 4.590 | 72,137 | +0.04(+0.86%) |
Aug 22, 2022 | 4.830 | 4.830 | 4.550 | 4.551 | 57,189 | -0.42(-8.36%) |
Aug 19, 2022 | 5.026 | 5.032 | 4.550 | 4.966 | 120,714 | -0.28(-5.43%) |
Aug 18, 2022 | 5.390 | 5.514 | 5.173 | 5.251 | 52,841 | -0.08(-1.57%) |
Aug 17, 2022 | 5.810 | 5.846 | 5.250 | 5.335 | 118,085 | -0.51(-8.75%) |
Aug 16, 2022 | 6.020 | 6.300 | 5.740 | 5.846 | 152,518 | -0.17(-2.87%) |
Aug 15, 2022 | 5.530 | 6.146 | 5.334 | 6.019 | 223,767 | +0.49(+8.79%) |
Aug 12, 2022 | 5.600 | 5.600 | 5.314 | 5.533 | 128,802 | +0.05(+0.87%) |
Aug 11, 2022 | 5.600 | 5.838 | 5.320 | 5.485 | 181,519 | +0.19(+3.62%) |
Aug 10, 2022 | 5.293 | 5.320 | 5.110 | 5.293 | 146,781 | +0.18(+3.59%) |
Aug 09, 2022 | 5.179 | 5.180 | 4.971 | 5.110 | 85,980 | +0.04(+0.77%) |
Aug 08, 2022 | 5.250 | 5.789 | 5.070 | 5.071 | 261,683 | +0.08(+1.60%) |
Aug 05, 2022 | 4.830 | 5.109 | 4.767 | 4.991 | 117,406 | +0.03(+0.55%) |
Aug 04, 2022 | 4.830 | 5.250 | 4.760 | 4.964 | 202,129 | +0.09(+1.77%) |
Aug 03, 2022 | 4.830 | 4.887 | 4.620 | 4.878 | 111,282 | +0.23(+5.02%) |
Aug 02, 2022 | 4.340 | 4.690 | 4.340 | 4.644 | 130,889 | +0.30(+7.02%) |
Aug 01, 2022 | 4.439 | 4.528 | 4.270 | 4.340 | 79,268 | -0.32(-6.84%) |
Jul 29, 2022 | 4.760 | 4.785 | 4.627 | 4.659 | 84,516 | -0.03(-0.69%) |
Jul 28, 2022 | 4.550 | 4.830 | 4.277 | 4.691 | 164,140 | +0.10(+2.23%) |
Jul 27, 2022 | 4.340 | 4.732 | 4.279 | 4.588 | 126,012 | +0.35(+8.13%) |
Jul 26, 2022 | 4.362 | 4.472 | 4.200 | 4.243 | 118,717 | -0.36(-7.87%) |
Jul 25, 2022 | 4.970 | 5.004 | 4.340 | 4.606 | 183,686 | -0.41(-8.20%) |
Jul 22, 2022 | 5.390 | 5.460 | 4.900 | 5.018 | 168,563 | -0.37(-6.91%) |
Jul 21, 2022 | 5.180 | 5.442 | 4.998 | 5.390 | 201,478 | -0.01(-0.26%) |
Jul 20, 2022 | 5.460 | 5.810 | 5.250 | 5.404 | 376,743 | +0.01(+0.19%) |
Jul 19, 2022 | 5.019 | 5.736 | 4.907 | 5.394 | 814,843 | +0.51(+10.53%) |
Jul 18, 2022 | 4.830 | 5.390 | 4.761 | 4.880 | 540,514 | +0.22(+4.73%) |
Jul 15, 2022 | 4.830 | 4.869 | 4.479 | 4.659 | 209,711 | +0.03(+0.70%) |
Jul 14, 2022 | 4.690 | 4.788 | 4.410 | 4.627 | 245,700 | +0.04(+0.78%) |
Jul 13, 2022 | 4.591 | 4.870 | 4.340 | 4.591 | 87,844 | -0.01(-0.32%) |
Jul 12, 2022 | 4.620 | 4.750 | 4.387 | 4.606 | 148,642 | -0.18(-3.67%) |
Jul 11, 2022 | 4.900 | 4.972 | 4.762 | 4.782 | 224,601 | -0.40(-7.69%) |
Jul 08, 2022 | 5.199 | 5.950 | 5.047 | 5.180 | 1,219,578 | +0.00(+0.00%) |
Jul 07, 2022 | 3.990 | 5.524 | 3.990 | 5.180 | 885,731 | +1.18(+29.46%) |
Jul 06, 2022 | 4.199 | 4.270 | 3.895 | 4.001 | 62,033 | -0.20(-4.73%) |
Jul 05, 2022 | 3.722 | 4.200 | 3.710 | 4.200 | 105,948 | +0.37(+9.69%) |
Jul 01, 2022 | 3.780 | 3.850 | 3.675 | 3.829 | 79,324 | +0.08(+2.09%) |
Jun 30, 2022 | 3.850 | 3.920 | 3.633 | 3.751 | 203,477 | -0.27(-6.82%) |
Jun 29, 2022 | 4.383 | 4.433 | 3.934 | 4.025 | 133,200 | -0.30(-6.84%) |
Jun 28, 2022 | 4.830 | 4.900 | 4.278 | 4.320 | 191,975 | -0.43(-9.09%) |
Jun 27, 2022 | 5.110 | 5.124 | 4.694 | 4.752 | 197,874 | -0.16(-3.33%) |
Jun 24, 2022 | 4.952 | 5.180 | 4.825 | 4.916 | 147,861 | +0.14(+2.99%) |
Jun 23, 2022 | 4.785 | 4.829 | 4.655 | 4.773 | 62,803 | +0.08(+1.79%) |
Jun 22, 2022 | 4.690 | 4.900 | 4.655 | 4.689 | 83,172 | -0.08(-1.70%) |
Jun 21, 2022 | 4.620 | 4.974 | 4.620 | 4.771 | 247,653 | +0.25(+5.61%) |
Jun 17, 2022 | 4.760 | 5.026 | 4.494 | 4.517 | 135,929 | -0.41(-8.34%) |
Jun 16, 2022 | 4.761 | 4.970 | 4.761 | 4.928 | 123,410 | -0.10(-1.94%) |
Jun 15, 2022 | 5.285 | 5.286 | 4.782 | 5.025 | 136,980 | -0.15(-2.99%) |
Jun 14, 2022 | 5.460 | 5.495 | 5.120 | 5.180 | 84,502 | -0.13(-2.48%) |
Jun 13, 2022 | 5.670 | 5.640 | 5.114 | 5.312 | 215,384 | -0.99(-15.69%) |
Jun 10, 2022 | 6.637 | 6.727 | 6.163 | 6.300 | 112,244 | -0.44(-6.52%) |
Jun 09, 2022 | 7.210 | 7.210 | 6.720 | 6.740 | 102,559 | -0.40(-5.61%) |
Jun 08, 2022 | 7.140 | 7.560 | 7.000 | 7.140 | 143,737 | -0.07(-0.97%) |
Jun 07, 2022 | 7.140 | 7.280 | 6.984 | 7.210 | 83,010 | +0.07(+0.98%) |
Jun 06, 2022 | 7.350 | 7.489 | 7.000 | 7.140 | 113,866 | -0.07(-0.97%) |
Jun 03, 2022 | 7.140 | 7.315 | 7.000 | 7.210 | 56,209 | -0.21(-2.83%) |
Jun 02, 2022 | 6.930 | 7.560 | 6.949 | 7.420 | 83,582 | +0.44(+6.35%) |
Jun 01, 2022 | 7.420 | 7.630 | 6.937 | 6.977 | 123,995 | -0.44(-5.97%) |
May 31, 2022 | 7.630 | 7.700 | 7.140 | 7.420 | 149,334 | +0.07(+0.95%) |
May 27, 2022 | 7.280 | 7.420 | 6.930 | 7.350 | 148,547 | +0.14(+1.94%) |
May 26, 2022 | 6.720 | 7.350 | 6.650 | 7.210 | 129,057 | +0.42(+6.20%) |
May 25, 2022 | 6.300 | 6.947 | 6.300 | 6.789 | 96,543 | +0.22(+3.29%) |
May 24, 2022 | 6.930 | 6.930 | 6.445 | 6.573 | 142,412 | -0.50(-7.03%) |
May 23, 2022 | 7.000 | 7.210 | 6.790 | 7.070 | 127,136 | +0.14(+2.02%) |
May 20, 2022 | 7.560 | 7.560 | 6.652 | 6.930 | 161,876 | -0.56(-7.48%) |
May 19, 2022 | 7.280 | 7.837 | 7.140 | 7.490 | 108,607 | +0.28(+3.88%) |
May 18, 2022 | 7.280 | 7.770 | 7.070 | 7.210 | 113,180 | -0.14(-1.90%) |
May 17, 2022 | 7.210 | 7.455 | 6.755 | 7.350 | 161,608 | +0.35(+5.00%) |
May 16, 2022 | 7.420 | 7.490 | 6.884 | 7.000 | 176,905 | -0.35(-4.76%) |
May 13, 2022 | 7.070 | 7.770 | 7.043 | 7.350 | 253,213 | +0.82(+12.52%) |
May 12, 2022 | 6.370 | 7.140 | 5.600 | 6.532 | 372,388 | -0.16(-2.34%) |
May 11, 2022 | 7.700 | 7.910 | 6.689 | 6.689 | 368,954 | -1.43(-17.62%) |
May 10, 2022 | 8.330 | 8.540 | 7.700 | 8.120 | 241,634 | -0.14(-1.69%) |
May 09, 2022 | 9.870 | 9.940 | 8.225 | 8.260 | 291,915 | -2.38(-22.37%) |
May 06, 2022 | 10.50 | 10.85 | 9.870 | 10.64 | 186,942 | +0.07(+0.66%) |
May 05, 2022 | 11.55 | 11.55 | 10.43 | 10.57 | 277,044 | -1.05(-9.04%) |
May 04, 2022 | 11.27 | 11.69 | 10.36 | 11.62 | 409,852 | +0.70(+6.41%) |
May 03, 2022 | 10.01 | 11.69 | 10.01 | 10.92 | 651,265 | +0.70(+6.85%) |