Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.820 | 9.940 | 9.820 | 9.860 | 3,344 | +0.04(+0.41%) |
Apr 27, 2023 | 9.600 | 9.860 | 9.600 | 9.820 | 8,211 | +0.37(+3.92%) |
Apr 26, 2023 | 9.590 | 9.590 | 9.450 | 9.450 | 5,681 | -0.27(-2.78%) |
Apr 25, 2023 | 9.770 | 9.860 | 9.720 | 9.720 | 3,475 | -0.17(-1.72%) |
Apr 24, 2023 | 9.850 | 9.900 | 9.740 | 9.890 | 6,431 | -0.01(-0.10%) |
Apr 21, 2023 | 9.870 | 9.950 | 9.850 | 9.900 | 3,102 | +0.02(+0.20%) |
Apr 20, 2023 | 10.07 | 10.10 | 9.880 | 9.880 | 6,861 | -0.25(-2.47%) |
Apr 19, 2023 | 10.12 | 10.13 | 10.08 | 10.13 | 6,064 | -0.05(-0.49%) |
Apr 18, 2023 | 10.27 | 10.30 | 10.18 | 10.18 | 2,418 | -0.09(-0.88%) |
Apr 17, 2023 | 9.990 | 10.28 | 9.990 | 10.27 | 7,601 | +0.25(+2.50%) |
Apr 14, 2023 | 10.07 | 10.21 | 9.980 | 10.02 | 8,053 | -0.11(-1.09%) |
Apr 13, 2023 | 10.16 | 10.22 | 10.13 | 10.13 | 7,728 | +0.00(+0.00%) |
Apr 12, 2023 | 10.37 | 10.42 | 10.13 | 10.13 | 8,722 | -0.24(-2.31%) |
Apr 11, 2023 | 10.37 | 10.44 | 10.36 | 10.37 | 1,856 | -0.17(-1.61%) |
Apr 10, 2023 | 10.26 | 10.54 | 10.26 | 10.54 | 7,388 | +0.28(+2.73%) |
Apr 06, 2023 | 10.26 | 0 | +0.08(+0.79%) | |||
Apr 05, 2023 | 10.24 | 10.24 | 10.08 | 10.18 | 3,423 | -0.06(-0.59%) |
Apr 04, 2023 | 10.44 | 10.44 | 10.23 | 10.24 | 7,676 | -0.16(-1.54%) |
Apr 03, 2023 | 10.44 | 10.52 | 10.38 | 10.40 | 4,188 | -0.12(-1.14%) |
Mar 31, 2023 | 10.40 | 10.53 | 10.38 | 10.52 | 4,502 | +0.17(+1.64%) |
Mar 30, 2023 | 10.55 | 10.56 | 10.35 | 10.35 | 4,915 | -0.17(-1.62%) |
Mar 29, 2023 | 10.38 | 10.53 | 10.38 | 10.52 | 4,879 | +0.12(+1.15%) |
Mar 28, 2023 | 10.58 | 10.58 | 10.38 | 10.40 | 4,332 | -0.27(-2.53%) |
Mar 27, 2023 | 10.65 | 10.68 | 10.54 | 10.67 | 3,633 | +0.06(+0.57%) |
Mar 24, 2023 | 10.45 | 10.67 | 10.41 | 10.61 | 6,326 | +0.08(+0.76%) |
Mar 23, 2023 | 10.60 | 10.75 | 10.45 | 10.53 | 15,569 | -0.07(-0.66%) |
Mar 22, 2023 | 10.81 | 10.90 | 10.60 | 10.60 | 6,878 | -0.31(-2.84%) |
Mar 21, 2023 | 10.54 | 10.97 | 10.54 | 10.91 | 2,763 | +0.40(+3.81%) |
Mar 20, 2023 | 10.84 | 10.84 | 10.50 | 10.51 | 9,981 | -0.29(-2.69%) |
Mar 17, 2023 | 10.88 | 10.90 | 10.79 | 10.80 | 3,845 | -0.18(-1.64%) |
Mar 16, 2023 | 10.59 | 11.02 | 10.59 | 10.98 | 8,246 | +0.25(+2.33%) |
Mar 15, 2023 | 10.70 | 10.78 | 10.60 | 10.73 | 9,498 | -0.03(-0.28%) |
Mar 14, 2023 | 10.99 | 10.99 | 10.76 | 10.76 | 14,242 | -0.01(-0.09%) |
Mar 13, 2023 | 10.73 | 10.93 | 10.64 | 10.77 | 7,687 | -0.07(-0.65%) |
Mar 10, 2023 | 11.16 | 11.16 | 10.77 | 10.84 | 21,631 | -0.32(-2.87%) |
Mar 09, 2023 | 11.39 | 11.40 | 11.16 | 11.16 | 13,323 | -0.27(-2.36%) |
Mar 08, 2023 | 11.41 | 11.47 | 11.38 | 11.43 | 6,620 | -0.08(-0.70%) |
Mar 07, 2023 | 11.55 | 11.57 | 11.45 | 11.51 | 7,237 | -0.03(-0.26%) |
Mar 06, 2023 | 11.81 | 11.86 | 11.51 | 11.54 | 6,472 | -0.31(-2.62%) |
Mar 03, 2023 | 11.68 | 11.87 | 11.68 | 11.85 | 7,478 | +0.17(+1.46%) |
Mar 02, 2023 | 11.50 | 11.68 | 11.50 | 11.68 | 2,889 | +0.13(+1.13%) |
Mar 01, 2023 | 11.75 | 11.75 | 11.55 | 11.55 | 6,552 | -0.30(-2.53%) |
Feb 28, 2023 | 11.63 | 11.85 | 11.63 | 11.85 | 22,601 | +0.22(+1.89%) |
Feb 27, 2023 | 11.74 | 11.80 | 11.63 | 11.63 | 5,447 | -0.11(-0.94%) |
Feb 24, 2023 | 11.74 | 11.76 | 11.68 | 11.74 | 4,485 | -0.13(-1.10%) |
Feb 23, 2023 | 11.81 | 11.87 | 11.69 | 11.87 | 10,139 | +0.04(+0.34%) |
Feb 22, 2023 | 11.75 | 11.85 | 11.75 | 11.83 | 5,885 | +0.06(+0.51%) |
Feb 21, 2023 | 12.00 | 12.00 | 11.76 | 11.77 | 6,276 | -0.46(-3.76%) |
Feb 17, 2023 | 12.23 | 0 | -0.08(-0.65%) | |||
Feb 16, 2023 | 12.24 | 12.44 | 12.12 | 12.31 | 9,320 | +0.02(+0.16%) |
Feb 15, 2023 | 11.90 | 12.30 | 11.90 | 12.29 | 7,166 | +0.32(+2.67%) |
Feb 14, 2023 | 11.85 | 11.97 | 11.78 | 11.97 | 4,025 | +0.10(+0.84%) |
Feb 13, 2023 | 11.61 | 11.90 | 11.61 | 11.87 | 8,548 | +0.06(+0.51%) |
Feb 10, 2023 | 11.98 | 11.98 | 11.70 | 11.81 | 10,361 | -0.17(-1.42%) |
Feb 09, 2023 | 12.39 | 12.43 | 11.94 | 11.98 | 10,550 | -0.53(-4.24%) |
Feb 08, 2023 | 12.62 | 12.63 | 12.48 | 12.51 | 3,967 | -0.18(-1.42%) |
Feb 07, 2023 | 12.81 | 12.81 | 12.48 | 12.69 | 9,611 | -0.17(-1.32%) |
Feb 06, 2023 | 12.85 | 13.02 | 12.79 | 12.86 | 3,866 | -0.10(-0.77%) |
Feb 03, 2023 | 13.05 | 13.27 | 12.96 | 12.96 | 5,374 | -0.27(-2.04%) |
Feb 02, 2023 | 13.21 | 13.38 | 13.04 | 13.23 | 5,348 | +0.25(+1.93%) |
Feb 01, 2023 | 12.51 | 13.04 | 12.49 | 12.98 | 13,753 | +0.37(+2.93%) |
Jan 31, 2023 | 12.22 | 12.61 | 12.22 | 12.61 | 6,213 | +0.39(+3.19%) |
Jan 30, 2023 | 12.21 | 12.33 | 12.18 | 12.22 | 5,413 | -0.13(-1.05%) |
Jan 27, 2023 | 11.97 | 12.39 | 11.97 | 12.35 | 12,262 | +0.38(+3.17%) |
Jan 26, 2023 | 12.14 | 12.19 | 11.92 | 11.97 | 4,686 | -0.22(-1.80%) |
Jan 25, 2023 | 12.06 | 12.21 | 12.01 | 12.19 | 3,867 | -0.04(-0.33%) |
Jan 24, 2023 | 12.32 | 12.44 | 12.23 | 12.23 | 2,787 | -0.16(-1.29%) |
Jan 23, 2023 | 12.15 | 12.46 | 12.15 | 12.39 | 9,267 | +0.22(+1.81%) |
Jan 20, 2023 | 12.03 | 12.21 | 11.95 | 12.17 | 11,795 | +0.12(+1.00%) |
Jan 19, 2023 | 12.28 | 12.28 | 12.00 | 12.05 | 48,754 | -0.57(-4.52%) |
Jan 18, 2023 | 12.82 | 13.00 | 12.62 | 12.62 | 8,424 | -0.20(-1.56%) |
Jan 17, 2023 | 12.67 | 12.82 | 12.65 | 12.82 | 5,142 | +0.10(+0.79%) |
Jan 16, 2023 | 12.73 | 12.73 | 12.60 | 12.72 | 1,116 | +0.04(+0.32%) |
Jan 13, 2023 | 12.63 | 12.73 | 12.47 | 12.68 | 15,238 | +0.09(+0.71%) |
Jan 12, 2023 | 12.06 | 12.59 | 12.06 | 12.59 | 8,200 | +0.38(+3.11%) |
Jan 11, 2023 | 11.88 | 12.25 | 11.88 | 12.21 | 7,545 | +0.33(+2.78%) |
Jan 10, 2023 | 11.76 | 11.91 | 11.76 | 11.88 | 7,981 | +0.10(+0.85%) |
Jan 09, 2023 | 11.90 | 12.00 | 11.75 | 11.78 | 90,860 | -0.21(-1.75%) |
Jan 06, 2023 | 11.94 | 12.07 | 11.85 | 11.99 | 8,145 | +0.01(+0.08%) |
Jan 05, 2023 | 12.10 | 12.10 | 11.90 | 11.98 | 9,648 | -0.19(-1.56%) |
Jan 04, 2023 | 11.78 | 12.19 | 11.78 | 12.17 | 18,564 | +0.35(+2.96%) |
Jan 03, 2023 | 12.00 | 12.18 | 11.73 | 11.82 | 20,569 | +0.04(+0.34%) |
Dec 30, 2022 | 11.78 | 0 | +0.06(+0.51%) | |||
Dec 29, 2022 | 11.49 | 11.73 | 11.42 | 11.72 | 13,164 | +0.20(+1.74%) |
Dec 28, 2022 | 11.59 | 11.71 | 11.50 | 11.52 | 33,762 | -0.40(-3.36%) |
Dec 23, 2022 | 11.92 | 0 | -0.09(-0.75%) | |||
Dec 22, 2022 | 12.06 | 12.13 | 11.78 | 12.01 | 13,581 | -0.20(-1.64%) |
Dec 21, 2022 | 12.11 | 12.30 | 12.11 | 12.21 | 17,212 | +0.11(+0.91%) |
Dec 20, 2022 | 12.22 | 12.27 | 12.03 | 12.10 | 17,627 | -0.22(-1.79%) |
Dec 19, 2022 | 12.88 | 12.88 | 12.30 | 12.32 | 29,528 | -0.66(-5.08%) |
Dec 16, 2022 | 12.87 | 13.01 | 12.72 | 12.98 | 12,255 | +0.08(+0.62%) |
Dec 15, 2022 | 13.18 | 13.18 | 12.81 | 12.90 | 15,553 | -0.33(-2.49%) |
Dec 14, 2022 | 13.30 | 13.36 | 13.15 | 13.23 | 16,298 | -0.11(-0.82%) |
Dec 13, 2022 | 13.73 | 13.86 | 13.22 | 13.34 | 63,658 | -0.11(-0.82%) |
Dec 12, 2022 | 13.33 | 13.60 | 13.30 | 13.45 | 9,898 | +0.03(+0.22%) |
Dec 09, 2022 | 13.63 | 13.80 | 13.42 | 13.42 | 12,687 | -0.24(-1.76%) |
Dec 08, 2022 | 13.85 | 13.85 | 13.48 | 13.66 | 14,517 | -0.11(-0.80%) |
Dec 07, 2022 | 14.25 | 14.25 | 13.75 | 13.77 | 16,457 | -0.64(-4.44%) |
Dec 06, 2022 | 15.78 | 15.78 | 14.32 | 14.41 | 28,767 | -1.31(-8.33%) |
Dec 05, 2022 | 15.31 | 16.28 | 15.31 | 15.72 | 62,554 | +0.12(+0.77%) |
Dec 02, 2022 | 14.56 | 15.75 | 14.51 | 15.60 | 33,251 | +0.70(+4.70%) |
Dec 01, 2022 | 14.41 | 14.90 | 14.41 | 14.90 | 38,667 | +0.47(+3.26%) |
Nov 30, 2022 | 14.12 | 14.43 | 14.02 | 14.43 | 18,855 | +0.24(+1.69%) |
Nov 29, 2022 | 13.94 | 14.26 | 13.94 | 14.19 | 13,131 | +0.22(+1.57%) |
Nov 28, 2022 | 14.25 | 14.50 | 13.91 | 13.97 | 14,305 | -0.25(-1.76%) |
Nov 25, 2022 | 14.27 | 14.32 | 14.08 | 14.22 | 13,768 | +0.09(+0.64%) |
Nov 24, 2022 | 13.97 | 14.17 | 13.97 | 14.13 | 3,383 | +0.08(+0.57%) |
Nov 23, 2022 | 13.83 | 14.23 | 13.83 | 14.05 | 18,467 | +0.05(+0.36%) |
Nov 22, 2022 | 14.12 | 14.13 | 13.89 | 14.00 | 21,440 | -0.12(-0.85%) |
Nov 21, 2022 | 14.06 | 14.29 | 13.93 | 14.12 | 20,325 | -0.03(-0.21%) |
Nov 18, 2022 | 14.48 | 14.48 | 14.13 | 14.15 | 10,116 | -0.13(-0.91%) |
Nov 17, 2022 | 14.09 | 14.39 | 14.03 | 14.28 | 19,049 | +0.00(+0.00%) |
Nov 16, 2022 | 14.51 | 14.53 | 14.16 | 14.28 | 10,050 | -0.32(-2.19%) |
Nov 15, 2022 | 14.54 | 15.00 | 14.54 | 14.60 | 23,162 | +0.05(+0.34%) |
Nov 14, 2022 | 14.75 | 14.86 | 14.30 | 14.55 | 35,896 | -0.02(-0.14%) |
Nov 11, 2022 | 14.05 | 14.65 | 13.97 | 14.57 | 28,957 | +0.54(+3.85%) |
Nov 10, 2022 | 13.45 | 14.10 | 13.45 | 14.03 | 30,080 | +0.88(+6.69%) |
Nov 09, 2022 | 13.11 | 13.55 | 13.07 | 13.15 | 54,695 | -0.20(-1.50%) |
Nov 08, 2022 | 13.49 | 13.75 | 13.29 | 13.35 | 18,012 | -0.14(-1.04%) |
Nov 07, 2022 | 13.55 | 13.64 | 13.45 | 13.49 | 17,257 | +6.59(+95.51%) |
Nov 04, 2022 | 7.090 | 7.090 | 6.760 | 6.900 | 11,461 | -0.16(-2.27%) |
Nov 03, 2022 | 6.720 | 7.070 | 6.720 | 7.060 | 17,621 | +0.34(+5.06%) |
Nov 02, 2022 | 6.970 | 7.000 | 6.720 | 6.720 | 21,208 | -0.31(-4.41%) |
Nov 01, 2022 | 7.150 | 7.150 | 7.010 | 7.030 | 39,221 | -0.14(-1.95%) |
Oct 31, 2022 | 6.750 | 7.230 | 6.750 | 7.170 | 80,231 | +0.41(+6.07%) |
Oct 28, 2022 | 6.650 | 6.780 | 6.570 | 6.760 | 25,315 | +0.15(+2.27%) |
Oct 27, 2022 | 6.730 | 6.760 | 6.600 | 6.610 | 19,722 | -0.08(-1.20%) |
Oct 26, 2022 | 6.530 | 6.900 | 6.530 | 6.690 | 33,822 | +0.05(+0.75%) |
Oct 25, 2022 | 6.250 | 6.660 | 6.250 | 6.640 | 51,148 | +0.49(+7.97%) |
Oct 24, 2022 | 6.200 | 6.230 | 6.070 | 6.150 | 17,364 | -0.05(-0.81%) |
Oct 21, 2022 | 6.100 | 6.230 | 6.060 | 6.200 | 26,080 | +0.06(+0.98%) |
Oct 20, 2022 | 6.190 | 6.300 | 6.120 | 6.140 | 22,422 | -0.02(-0.32%) |
Oct 19, 2022 | 6.330 | 6.380 | 6.150 | 6.160 | 15,899 | -0.22(-3.45%) |
Oct 18, 2022 | 6.400 | 6.540 | 6.350 | 6.380 | 25,800 | +0.05(+0.79%) |
Oct 17, 2022 | 6.220 | 6.420 | 6.160 | 6.330 | 33,479 | +0.18(+2.93%) |
Oct 14, 2022 | 6.180 | 6.320 | 6.150 | 6.150 | 31,333 | -0.03(-0.49%) |
Oct 13, 2022 | 5.970 | 6.250 | 5.870 | 6.180 | 29,087 | +0.11(+1.81%) |
Oct 12, 2022 | 5.950 | 6.100 | 5.880 | 6.070 | 19,545 | +0.11(+1.85%) |
Oct 11, 2022 | 6.010 | 6.120 | 5.890 | 5.960 | 38,970 | -0.30(-4.79%) |
Oct 07, 2022 | 6.260 | 0 | -0.83(-11.71%) | |||
Oct 06, 2022 | 6.230 | 7.090 | 6.200 | 7.090 | 139,635 | +0.81(+12.90%) |
Oct 05, 2022 | 6.370 | 6.370 | 6.190 | 6.280 | 9,057 | -0.08(-1.26%) |
Oct 04, 2022 | 6.240 | 6.440 | 6.240 | 6.360 | 53,350 | +0.20(+3.25%) |
Oct 03, 2022 | 6.060 | 6.180 | 6.050 | 6.160 | 21,787 | +0.09(+1.48%) |
Sep 30, 2022 | 6.160 | 6.180 | 6.070 | 6.070 | 5,493 | -0.04(-0.65%) |
Sep 29, 2022 | 6.200 | 6.200 | 6.090 | 6.110 | 14,437 | -0.23(-3.63%) |
Sep 28, 2022 | 6.080 | 6.350 | 6.080 | 6.340 | 43,098 | +0.18(+2.92%) |
Sep 27, 2022 | 6.230 | 6.290 | 6.100 | 6.160 | 13,770 | +0.04(+0.65%) |
Sep 26, 2022 | 6.090 | 6.380 | 6.060 | 6.120 | 45,717 | -0.01(-0.16%) |
Sep 23, 2022 | 6.120 | 6.130 | 6.020 | 6.130 | 21,025 | -0.05(-0.81%) |
Sep 22, 2022 | 6.400 | 6.400 | 6.170 | 6.180 | 32,953 | -0.22(-3.44%) |
Sep 21, 2022 | 6.500 | 6.570 | 6.400 | 6.400 | 24,653 | -0.11(-1.69%) |
Sep 20, 2022 | 6.620 | 6.650 | 6.510 | 6.510 | 22,233 | -0.21(-3.12%) |
Sep 19, 2022 | 6.600 | 6.730 | 6.600 | 6.720 | 10,361 | +0.09(+1.36%) |
Sep 16, 2022 | 6.800 | 6.800 | 6.630 | 6.630 | 10,681 | -0.19(-2.79%) |
Sep 15, 2022 | 6.770 | 6.890 | 6.770 | 6.820 | 8,347 | +0.01(+0.15%) |
Sep 14, 2022 | 6.860 | 6.860 | 6.720 | 6.810 | 6,282 | +0.02(+0.29%) |
Sep 13, 2022 | 6.830 | 6.880 | 6.780 | 6.790 | 6,220 | -0.26(-3.69%) |
Sep 12, 2022 | 6.950 | 7.050 | 6.950 | 7.050 | 44,814 | +0.08(+1.15%) |
Sep 09, 2022 | 6.800 | 7.000 | 6.800 | 6.970 | 17,190 | +0.17(+2.50%) |
Sep 08, 2022 | 6.740 | 6.800 | 6.630 | 6.800 | 3,952 | +0.06(+0.89%) |
Sep 07, 2022 | 6.600 | 6.740 | 6.600 | 6.740 | 39,600 | +0.12(+1.81%) |
Sep 06, 2022 | 6.860 | 6.980 | 6.610 | 6.620 | 37,440 | -0.24(-3.50%) |
Sep 02, 2022 | 6.860 | 0 | -0.10(-1.44%) | |||
Sep 01, 2022 | 7.130 | 7.130 | 6.860 | 6.960 | 42,989 | -0.22(-3.06%) |
Aug 31, 2022 | 7.130 | 7.210 | 7.100 | 7.180 | 8,723 | +0.07(+0.98%) |
Aug 30, 2022 | 7.360 | 7.420 | 7.090 | 7.110 | 33,469 | -0.20(-2.74%) |
Aug 29, 2022 | 7.180 | 7.420 | 7.180 | 7.310 | 19,209 | -0.03(-0.41%) |
Aug 26, 2022 | 7.660 | 7.660 | 7.330 | 7.340 | 16,898 | -0.30(-3.93%) |
Aug 25, 2022 | 7.380 | 7.660 | 7.360 | 7.640 | 22,876 | +0.32(+4.37%) |
Aug 24, 2022 | 7.030 | 7.370 | 7.010 | 7.320 | 84,366 | +0.29(+4.13%) |
Aug 23, 2022 | 7.020 | 7.160 | 7.020 | 7.030 | 9,785 | -0.04(-0.57%) |
Aug 22, 2022 | 7.240 | 7.360 | 7.070 | 7.070 | 41,339 | -0.26(-3.55%) |
Aug 19, 2022 | 7.440 | 7.440 | 7.300 | 7.330 | 13,068 | -0.20(-2.66%) |
Aug 18, 2022 | 7.670 | 7.680 | 7.520 | 7.530 | 22,031 | -0.19(-2.46%) |
Aug 17, 2022 | 7.750 | 7.960 | 7.700 | 7.720 | 19,194 | -0.07(-0.90%) |
Aug 16, 2022 | 7.860 | 7.900 | 7.660 | 7.790 | 15,930 | -0.04(-0.51%) |
Aug 15, 2022 | 7.440 | 7.870 | 7.440 | 7.830 | 39,195 | +0.43(+5.81%) |
Aug 12, 2022 | 7.240 | 7.400 | 7.240 | 7.400 | 27,800 | +0.19(+2.64%) |
Aug 11, 2022 | 7.270 | 7.500 | 7.200 | 7.210 | 17,390 | -0.06(-0.83%) |
Aug 10, 2022 | 7.250 | 7.320 | 7.040 | 7.270 | 22,450 | +0.11(+1.54%) |
Aug 09, 2022 | 7.530 | 7.530 | 7.150 | 7.160 | 26,880 | -0.44(-5.79%) |
Aug 08, 2022 | 7.300 | 7.710 | 7.300 | 7.600 | 31,771 | +0.29(+3.97%) |
Aug 05, 2022 | 7.160 | 7.390 | 7.160 | 7.310 | 18,072 | -0.02(-0.27%) |
Aug 04, 2022 | 7.370 | 7.500 | 7.300 | 7.330 | 23,328 | -0.06(-0.81%) |
Aug 03, 2022 | 7.350 | 7.450 | 7.190 | 7.390 | 13,300 | -0.02(-0.27%) |
Aug 02, 2022 | 7.020 | 7.480 | 7.020 | 7.410 | 24,838 | +3.82(+106.41%) |
Jul 29, 2022 | 3.590 | 0 | +0.03(+0.84%) | |||
Jul 28, 2022 | 3.450 | 3.580 | 3.450 | 3.560 | 26,116 | +0.08(+2.30%) |
Jul 27, 2022 | 3.480 | 3.490 | 3.420 | 3.480 | 41,402 | +0.03(+0.87%) |
Jul 26, 2022 | 3.500 | 3.510 | 3.420 | 3.450 | 71,399 | -0.09(-2.54%) |
Jul 25, 2022 | 3.550 | 3.580 | 3.520 | 3.540 | 13,985 | -0.05(-1.39%) |
Jul 22, 2022 | 3.710 | 3.710 | 3.580 | 3.590 | 30,731 | -0.14(-3.75%) |
Jul 21, 2022 | 3.780 | 3.800 | 3.710 | 3.730 | 23,974 | -0.05(-1.32%) |
Jul 20, 2022 | 3.530 | 3.830 | 3.530 | 3.780 | 73,198 | +0.21(+5.88%) |
Jul 19, 2022 | 3.600 | 3.620 | 3.500 | 3.570 | 20,550 | +0.04(+1.13%) |
Jul 18, 2022 | 3.500 | 3.630 | 3.500 | 3.530 | 28,847 | +0.04(+1.15%) |
Jul 15, 2022 | 3.610 | 3.620 | 3.490 | 3.490 | 31,838 | -0.20(-5.42%) |
Jul 14, 2022 | 3.530 | 3.690 | 3.500 | 3.690 | 99,075 | +0.16(+4.53%) |
Jul 13, 2022 | 3.500 | 3.560 | 3.490 | 3.530 | 17,479 | -0.02(-0.56%) |
Jul 12, 2022 | 3.510 | 3.580 | 3.510 | 3.550 | 10,902 | +0.01(+0.28%) |
Jul 11, 2022 | 3.650 | 3.680 | 3.540 | 3.540 | 20,163 | -0.15(-4.07%) |
Jul 08, 2022 | 3.740 | 3.750 | 3.670 | 3.690 | 4,291 | -0.04(-1.07%) |
Jul 07, 2022 | 3.660 | 3.750 | 3.660 | 3.730 | 25,304 | +0.04(+1.08%) |
Jul 06, 2022 | 3.660 | 3.700 | 3.610 | 3.690 | 17,524 | +0.06(+1.65%) |
Jul 05, 2022 | 3.510 | 3.630 | 3.480 | 3.630 | 34,759 | +0.10(+2.83%) |
Jul 04, 2022 | 3.500 | 3.540 | 3.500 | 3.530 | 26,079 | +0.04(+1.15%) |
Jun 30, 2022 | 3.490 | 0 | -0.15(-4.12%) | |||
Jun 29, 2022 | 3.700 | 3.700 | 3.620 | 3.640 | 30,467 | -0.10(-2.67%) |
Jun 28, 2022 | 3.880 | 3.910 | 3.740 | 3.740 | 13,071 | -0.12(-3.11%) |
Jun 27, 2022 | 3.860 | 3.900 | 3.810 | 3.860 | 46,926 | -0.02(-0.52%) |
Jun 24, 2022 | 3.810 | 3.910 | 3.800 | 3.880 | 52,231 | +0.11(+2.92%) |
Jun 23, 2022 | 3.600 | 3.770 | 3.590 | 3.770 | 42,508 | +0.17(+4.72%) |
Jun 22, 2022 | 3.550 | 3.680 | 3.550 | 3.600 | 12,972 | -0.01(-0.28%) |
Jun 21, 2022 | 3.590 | 3.670 | 3.580 | 3.610 | 23,771 | +0.01(+0.28%) |
Jun 20, 2022 | 3.550 | 3.730 | 3.550 | 3.600 | 25,219 | +0.05(+1.41%) |
Jun 17, 2022 | 3.470 | 3.620 | 3.470 | 3.550 | 45,134 | +0.06(+1.72%) |
Jun 16, 2022 | 3.540 | 3.580 | 3.480 | 3.490 | 45,760 | -0.15(-4.12%) |
Jun 15, 2022 | 3.600 | 3.690 | 3.600 | 3.640 | 35,928 | +0.07(+1.96%) |
Jun 14, 2022 | 3.590 | 3.620 | 3.550 | 3.570 | 59,856 | +0.00(+0.00%) |
Jun 13, 2022 | 3.600 | 3.700 | 3.570 | 3.570 | 112,361 | -0.21(-5.56%) |
Jun 10, 2022 | 3.800 | 3.830 | 3.740 | 3.780 | 40,534 | -0.08(-2.07%) |
Jun 09, 2022 | 3.950 | 3.950 | 3.850 | 3.860 | 47,976 | -0.09(-2.28%) |
Jun 08, 2022 | 4.010 | 4.060 | 3.930 | 3.950 | 57,255 | -0.11(-2.71%) |
Jun 07, 2022 | 3.960 | 4.070 | 3.960 | 4.060 | 45,700 | +0.06(+1.50%) |
Jun 06, 2022 | 4.080 | 4.090 | 3.970 | 4.000 | 98,834 | -0.05(-1.23%) |
Jun 03, 2022 | 4.070 | 4.100 | 4.030 | 4.050 | 34,628 | -0.08(-1.94%) |
Jun 02, 2022 | 4.020 | 4.160 | 4.020 | 4.130 | 35,059 | +0.09(+2.23%) |
Jun 01, 2022 | 4.230 | 4.230 | 4.010 | 4.040 | 52,872 | -0.12(-2.88%) |
May 31, 2022 | 4.200 | 4.200 | 4.090 | 4.160 | 50,069 | -0.02(-0.48%) |
May 30, 2022 | 4.200 | 4.210 | 4.180 | 4.180 | 9,272 | -0.03(-0.71%) |
May 27, 2022 | 4.180 | 4.260 | 4.120 | 4.210 | 52,469 | -0.08(-1.86%) |
May 26, 2022 | 4.220 | 4.340 | 4.220 | 4.290 | 64,614 | +0.15(+3.62%) |
May 25, 2022 | 4.010 | 4.180 | 4.010 | 4.140 | 37,342 | +0.10(+2.48%) |
May 24, 2022 | 4.130 | 4.130 | 4.020 | 4.040 | 63,688 | -0.28(-6.48%) |
May 20, 2022 | 4.320 | 0 | -0.08(-1.82%) | |||
May 19, 2022 | 4.240 | 4.440 | 4.240 | 4.400 | 33,089 | +0.09(+2.09%) |
May 18, 2022 | 4.510 | 4.530 | 4.300 | 4.310 | 52,854 | -0.25(-5.48%) |
May 17, 2022 | 4.490 | 4.600 | 4.470 | 4.560 | 59,751 | +0.13(+2.93%) |
May 16, 2022 | 4.380 | 4.560 | 4.380 | 4.430 | 49,247 | +0.03(+0.68%) |
May 13, 2022 | 4.240 | 4.450 | 4.240 | 4.400 | 115,855 | +0.19(+4.51%) |
May 12, 2022 | 4.040 | 4.270 | 4.000 | 4.210 | 75,480 | +0.14(+3.44%) |
May 11, 2022 | 4.220 | 4.310 | 4.070 | 4.070 | 88,810 | -0.23(-5.35%) |
May 10, 2022 | 4.400 | 4.440 | 4.190 | 4.300 | 105,263 | -0.02(-0.46%) |
May 09, 2022 | 4.460 | 4.460 | 4.300 | 4.320 | 80,834 | -0.20(-4.42%) |
May 06, 2022 | 4.570 | 4.600 | 4.460 | 4.520 | 64,972 | -0.10(-2.16%) |
May 05, 2022 | 4.790 | 4.820 | 4.580 | 4.620 | 38,417 | -0.27(-5.52%) |
May 04, 2022 | 4.700 | 4.900 | 4.660 | 4.890 | 56,272 | +0.17(+3.60%) |
May 03, 2022 | 4.740 | 4.810 | 4.690 | 4.720 | 90,737 | -0.06(-1.26%) |