Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.720 | 2.760 | 2.660 | 2.660 | 3,071 | -0.14(-5.00%) |
Apr 27, 2023 | 2.830 | 2.845 | 2.550 | 2.800 | 28,403 | -0.02(-0.71%) |
Apr 26, 2023 | 2.910 | 2.928 | 2.800 | 2.820 | 13,453 | -0.08(-2.76%) |
Apr 25, 2023 | 2.960 | 3.040 | 2.900 | 2.900 | 30,046 | -0.06(-2.03%) |
Apr 24, 2023 | 2.960 | 3.020 | 2.960 | 2.960 | 12,194 | +0.02(+0.68%) |
Apr 21, 2023 | 2.980 | 2.990 | 2.940 | 2.940 | 2,969 | -0.05(-1.67%) |
Apr 20, 2023 | 3.010 | 3.020 | 2.940 | 2.990 | 23,879 | +0.02(+0.67%) |
Apr 19, 2023 | 3.250 | 3.250 | 2.960 | 2.970 | 77,835 | -0.28(-8.62%) |
Apr 18, 2023 | 3.420 | 3.510 | 3.250 | 3.250 | 56,357 | -0.13(-3.85%) |
Apr 17, 2023 | 3.690 | 3.760 | 3.380 | 3.380 | 8,498 | -0.36(-9.63%) |
Apr 14, 2023 | 3.480 | 3.740 | 3.330 | 3.740 | 20,033 | +0.28(+8.09%) |
Apr 13, 2023 | 3.330 | 3.500 | 3.300 | 3.460 | 8,666 | +0.13(+3.90%) |
Apr 12, 2023 | 3.350 | 3.350 | 3.300 | 3.330 | 9,829 | -0.08(-2.35%) |
Apr 11, 2023 | 3.380 | 3.450 | 3.300 | 3.410 | 6,583 | +0.09(+2.71%) |
Apr 10, 2023 | 3.300 | 3.460 | 3.300 | 3.320 | 3,881 | -0.06(-1.78%) |
Apr 06, 2023 | 3.450 | 3.450 | 3.380 | 3.380 | 3,304 | -0.11(-3.15%) |
Apr 05, 2023 | 3.323 | 3.490 | 3.323 | 3.490 | 924 | -0.04(-1.13%) |
Apr 04, 2023 | 3.640 | 3.820 | 3.530 | 3.530 | 4,142 | -0.16(-4.34%) |
Apr 03, 2023 | 3.880 | 3.880 | 3.690 | 3.690 | 13,503 | -0.12(-3.15%) |
Mar 31, 2023 | 3.761 | 3.890 | 3.436 | 3.810 | 15,458 | +0.01(+0.26%) |
Mar 30, 2023 | 3.420 | 3.800 | 3.370 | 3.800 | 5,546 | +0.36(+10.47%) |
Mar 29, 2023 | 3.180 | 3.460 | 3.180 | 3.440 | 6,864 | +0.09(+2.69%) |
Mar 28, 2023 | 3.360 | 3.420 | 3.206 | 3.350 | 3,392 | +0.05(+1.52%) |
Mar 27, 2023 | 3.180 | 3.435 | 3.180 | 3.300 | 12,460 | -0.04(-1.20%) |
Mar 24, 2023 | 3.120 | 3.340 | 3.120 | 3.340 | 3,935 | +0.20(+6.37%) |
Mar 23, 2023 | 3.220 | 3.590 | 3.030 | 3.140 | 68,792 | -0.05(-1.57%) |
Mar 22, 2023 | 3.350 | 3.350 | 3.160 | 3.190 | 45,265 | -0.21(-6.18%) |
Mar 21, 2023 | 3.290 | 3.400 | 3.160 | 3.400 | 11,377 | +0.20(+6.25%) |
Mar 20, 2023 | 3.450 | 3.490 | 3.150 | 3.200 | 47,275 | -0.30(-8.57%) |
Mar 17, 2023 | 3.220 | 3.580 | 3.160 | 3.500 | 45,632 | +0.21(+6.38%) |
Mar 16, 2023 | 3.180 | 3.290 | 3.150 | 3.290 | 4,949 | +0.10(+3.13%) |
Mar 15, 2023 | 3.200 | 3.220 | 3.150 | 3.190 | 23,413 | -0.01(-0.31%) |
Mar 14, 2023 | 3.340 | 3.460 | 3.200 | 3.200 | 22,608 | +0.00(+0.00%) |
Mar 13, 2023 | 3.510 | 3.510 | 3.100 | 3.200 | 90,933 | -0.31(-8.83%) |
Mar 10, 2023 | 3.390 | 3.610 | 3.380 | 3.510 | 13,563 | +0.03(+0.86%) |
Mar 09, 2023 | 3.750 | 3.810 | 3.380 | 3.480 | 30,757 | -0.19(-5.18%) |
Mar 08, 2023 | 3.720 | 3.898 | 3.590 | 3.670 | 49,325 | -0.14(-3.67%) |
Mar 07, 2023 | 3.900 | 3.993 | 3.750 | 3.810 | 26,638 | -0.18(-4.51%) |
Mar 06, 2023 | 4.330 | 4.366 | 3.850 | 3.990 | 54,986 | -0.39(-8.90%) |
Mar 03, 2023 | 4.600 | 4.840 | 4.300 | 4.380 | 53,595 | -0.22(-4.78%) |
Mar 02, 2023 | 4.770 | 4.929 | 4.500 | 4.600 | 33,673 | -0.23(-4.76%) |
Mar 01, 2023 | 5.220 | 5.220 | 4.830 | 4.830 | 30,685 | -0.34(-6.58%) |
Feb 28, 2023 | 5.030 | 5.220 | 4.914 | 5.170 | 13,108 | +0.08(+1.57%) |
Feb 27, 2023 | 4.690 | 5.230 | 4.690 | 5.090 | 10,259 | +0.16(+3.25%) |
Feb 24, 2023 | 5.050 | 5.115 | 4.900 | 4.930 | 17,610 | -0.27(-5.19%) |
Feb 23, 2023 | 5.180 | 5.390 | 4.740 | 5.200 | 40,708 | +0.00(+0.00%) |
Feb 22, 2023 | 5.020 | 5.445 | 4.920 | 5.200 | 40,140 | +0.33(+6.78%) |
Feb 21, 2023 | 4.900 | 5.140 | 4.794 | 4.870 | 39,899 | +0.07(+1.42%) |
Feb 17, 2023 | 4.300 | 4.880 | 4.300 | 4.802 | 24,248 | +0.50(+11.67%) |
Feb 16, 2023 | 4.150 | 4.400 | 4.150 | 4.300 | 12,444 | +0.15(+3.61%) |
Feb 15, 2023 | 3.850 | 4.230 | 3.810 | 4.150 | 13,348 | +0.20(+5.06%) |
Feb 14, 2023 | 3.370 | 4.030 | 3.370 | 3.950 | 94,902 | +0.16(+4.22%) |
Feb 13, 2023 | 3.390 | 4.190 | 3.390 | 3.790 | 93,992 | +0.51(+15.55%) |
Feb 10, 2023 | 3.280 | 3.340 | 3.280 | 3.280 | 3,942 | -0.10(-2.96%) |
Feb 09, 2023 | 3.140 | 3.653 | 3.050 | 3.380 | 58,397 | +0.30(+9.74%) |
Feb 08, 2023 | 3.490 | 3.490 | 3.065 | 3.080 | 14,841 | -0.17(-5.23%) |
Feb 07, 2023 | 3.400 | 3.421 | 3.250 | 3.250 | 8,157 | -0.21(-6.07%) |
Feb 06, 2023 | 3.580 | 3.640 | 3.410 | 3.460 | 10,047 | -0.14(-3.89%) |
Feb 03, 2023 | 3.600 | 3.700 | 3.450 | 3.600 | 52,220 | -0.10(-2.70%) |
Feb 02, 2023 | 3.600 | 3.730 | 3.440 | 3.700 | 15,558 | +0.15(+4.23%) |
Feb 01, 2023 | 3.510 | 3.700 | 3.500 | 3.550 | 30,825 | +0.01(+0.28%) |
Jan 31, 2023 | 3.340 | 3.540 | 3.280 | 3.540 | 12,851 | +0.35(+10.97%) |
Jan 30, 2023 | 3.290 | 3.290 | 3.190 | 3.190 | 3,898 | -0.12(-3.63%) |
Jan 27, 2023 | 3.140 | 3.350 | 3.130 | 3.310 | 35,686 | +0.17(+5.41%) |
Jan 26, 2023 | 3.020 | 3.180 | 3.020 | 3.140 | 2,742 | +0.10(+3.29%) |
Jan 25, 2023 | 3.090 | 3.090 | 2.830 | 3.040 | 4,673 | +0.00(+0.00%) |
Jan 24, 2023 | 2.670 | 3.300 | 2.610 | 3.040 | 61,546 | +0.38(+14.29%) |
Jan 23, 2023 | 2.710 | 2.710 | 2.470 | 2.660 | 32,795 | +0.02(+0.76%) |
Jan 20, 2023 | 2.707 | 2.707 | 2.610 | 2.640 | 5,501 | -0.09(-3.47%) |
Jan 19, 2023 | 2.650 | 2.735 | 2.610 | 2.735 | 1,190 | +0.03(+1.30%) |
Jan 18, 2023 | 2.690 | 2.700 | 2.690 | 2.700 | 2,256 | -0.02(-0.74%) |
Jan 17, 2023 | 2.720 | 2.760 | 2.500 | 2.720 | 27,157 | +0.06(+2.26%) |
Jan 13, 2023 | 2.410 | 2.710 | 2.410 | 2.660 | 23,966 | +0.30(+12.71%) |
Jan 12, 2023 | 2.390 | 2.500 | 2.315 | 2.360 | 10,349 | -0.03(-1.26%) |
Jan 11, 2023 | 2.260 | 2.430 | 2.250 | 2.390 | 8,960 | +0.10(+4.37%) |
Jan 10, 2023 | 2.340 | 2.400 | 2.250 | 2.290 | 64,395 | -0.01(-0.43%) |
Jan 09, 2023 | 2.470 | 2.470 | 2.260 | 2.300 | 20,710 | -0.18(-7.07%) |
Jan 06, 2023 | 2.450 | 2.480 | 2.270 | 2.475 | 13,885 | -0.02(-1.00%) |
Jan 05, 2023 | 2.420 | 2.550 | 2.420 | 2.500 | 3,590 | +0.13(+5.49%) |
Jan 04, 2023 | 2.290 | 2.500 | 2.270 | 2.370 | 20,787 | +0.05(+2.16%) |
Jan 03, 2023 | 2.700 | 2.700 | 2.280 | 2.320 | 21,374 | -0.41(-15.02%) |
Dec 30, 2022 | 2.500 | 2.750 | 2.270 | 2.730 | 225,133 | +0.18(+7.06%) |
Dec 29, 2022 | 2.360 | 2.659 | 2.360 | 2.550 | 39,747 | +0.19(+8.05%) |
Dec 28, 2022 | 2.310 | 2.460 | 2.050 | 2.360 | 56,050 | -0.01(-0.42%) |
Dec 27, 2022 | 2.620 | 2.632 | 2.271 | 2.370 | 16,175 | -0.30(-11.24%) |
Dec 23, 2022 | 2.650 | 2.848 | 2.210 | 2.670 | 21,604 | -0.02(-0.74%) |
Dec 22, 2022 | 2.890 | 3.315 | 2.410 | 2.690 | 42,320 | -0.13(-4.61%) |
Dec 21, 2022 | 2.310 | 2.950 | 2.150 | 2.820 | 43,176 | +0.64(+29.36%) |
Dec 20, 2022 | 2.110 | 2.280 | 2.110 | 2.180 | 52,777 | +0.03(+1.40%) |
Dec 19, 2022 | 2.360 | 2.360 | 2.000 | 2.150 | 57,604 | -0.12(-5.29%) |
Dec 16, 2022 | 2.180 | 2.470 | 2.100 | 2.270 | 22,329 | +0.12(+5.58%) |
Dec 15, 2022 | 2.300 | 2.330 | 2.130 | 2.150 | 137,802 | -0.15(-6.52%) |
Dec 14, 2022 | 2.300 | 2.500 | 2.140 | 2.300 | 12,202 | +0.03(+1.32%) |
Dec 13, 2022 | 2.320 | 2.455 | 2.200 | 2.270 | 296,509 | -0.01(-0.44%) |
Dec 12, 2022 | 2.450 | 2.510 | 2.035 | 2.280 | 102,314 | -0.21(-8.43%) |
Dec 09, 2022 | 2.570 | 2.600 | 2.420 | 2.490 | 100,751 | -0.08(-3.11%) |
Dec 08, 2022 | 2.700 | 2.700 | 2.520 | 2.570 | 42,795 | -0.16(-5.86%) |
Dec 07, 2022 | 2.860 | 2.970 | 2.650 | 2.730 | 58,019 | -0.06(-2.15%) |
Dec 06, 2022 | 2.960 | 2.960 | 2.780 | 2.790 | 13,978 | -0.08(-2.79%) |
Dec 05, 2022 | 2.890 | 3.110 | 2.800 | 2.870 | 29,814 | -0.07(-2.38%) |
Dec 02, 2022 | 2.660 | 2.940 | 2.650 | 2.940 | 9,372 | +0.00(+0.00%) |
Dec 01, 2022 | 2.500 | 3.000 | 2.500 | 2.940 | 107,635 | +0.47(+19.03%) |
Nov 30, 2022 | 2.570 | 2.710 | 2.400 | 2.470 | 91,351 | -0.09(-3.52%) |
Nov 29, 2022 | 2.610 | 2.652 | 2.550 | 2.560 | 43,756 | -0.06(-2.29%) |
Nov 28, 2022 | 2.740 | 2.800 | 2.570 | 2.620 | 66,869 | -0.07(-2.60%) |
Nov 25, 2022 | 2.770 | 2.770 | 2.690 | 2.690 | 2,733 | +0.02(+0.75%) |
Nov 23, 2022 | 2.700 | 2.780 | 2.620 | 2.670 | 46,613 | -0.03(-1.11%) |
Nov 22, 2022 | 2.660 | 2.750 | 2.660 | 2.700 | 38,138 | +0.01(+0.37%) |
Nov 21, 2022 | 2.680 | 2.800 | 2.670 | 2.690 | 8,321 | -0.05(-1.82%) |
Nov 18, 2022 | 2.750 | 2.785 | 2.700 | 2.740 | 31,021 | +0.01(+0.37%) |
Nov 17, 2022 | 2.780 | 2.831 | 2.670 | 2.730 | 29,580 | -0.15(-5.21%) |
Nov 16, 2022 | 3.060 | 3.115 | 2.740 | 2.880 | 28,904 | -0.14(-4.64%) |
Nov 15, 2022 | 3.250 | 3.516 | 3.000 | 3.020 | 27,213 | -0.18(-5.63%) |
Nov 14, 2022 | 3.260 | 3.285 | 3.030 | 3.200 | 30,626 | -0.25(-7.25%) |
Nov 11, 2022 | 3.600 | 3.625 | 3.400 | 3.450 | 11,473 | +0.09(+2.68%) |
Nov 10, 2022 | 3.410 | 3.550 | 3.330 | 3.360 | 24,133 | +0.06(+1.82%) |
Nov 09, 2022 | 3.480 | 3.550 | 3.260 | 3.300 | 22,610 | -0.15(-4.35%) |
Nov 08, 2022 | 3.640 | 3.700 | 3.450 | 3.450 | 24,472 | -0.17(-4.70%) |
Nov 07, 2022 | 3.810 | 3.811 | 3.600 | 3.620 | 18,171 | -0.14(-3.72%) |
Nov 04, 2022 | 3.610 | 3.805 | 3.378 | 3.760 | 35,873 | +0.16(+4.44%) |
Nov 03, 2022 | 3.650 | 3.700 | 3.600 | 3.600 | 15,181 | -0.08(-2.17%) |
Nov 02, 2022 | 3.700 | 3.870 | 3.540 | 3.680 | 46,578 | -0.03(-0.81%) |
Nov 01, 2022 | 3.760 | 3.813 | 3.630 | 3.710 | 6,252 | -0.14(-3.64%) |
Oct 31, 2022 | 3.630 | 4.016 | 3.560 | 3.850 | 23,278 | +0.22(+6.06%) |
Oct 28, 2022 | 3.620 | 3.970 | 3.520 | 3.630 | 14,874 | -0.27(-6.92%) |
Oct 27, 2022 | 3.710 | 4.070 | 3.670 | 3.900 | 11,040 | +0.00(+0.00%) |
Oct 26, 2022 | 3.740 | 3.900 | 3.699 | 3.900 | 13,095 | +0.06(+1.56%) |
Oct 25, 2022 | 3.569 | 3.840 | 3.569 | 3.840 | 9,098 | +0.21(+5.79%) |
Oct 24, 2022 | 3.520 | 3.680 | 3.510 | 3.630 | 13,463 | +0.03(+0.83%) |
Oct 21, 2022 | 3.670 | 3.700 | 3.500 | 3.600 | 17,721 | +0.05(+1.41%) |
Oct 20, 2022 | 3.500 | 3.550 | 3.390 | 3.550 | 10,466 | -0.04(-1.11%) |
Oct 19, 2022 | 3.380 | 3.650 | 3.320 | 3.590 | 13,080 | +0.23(+6.85%) |
Oct 18, 2022 | 3.430 | 3.500 | 3.360 | 3.360 | 4,538 | -0.05(-1.47%) |
Oct 17, 2022 | 3.380 | 3.590 | 3.363 | 3.410 | 5,930 | -0.22(-6.06%) |
Oct 14, 2022 | 3.390 | 3.630 | 3.390 | 3.630 | 5,325 | +0.18(+5.22%) |
Oct 13, 2022 | 3.460 | 3.526 | 3.360 | 3.450 | 7,800 | +0.06(+1.77%) |
Oct 12, 2022 | 3.370 | 3.500 | 3.310 | 3.390 | 28,662 | -0.01(-0.29%) |
Oct 11, 2022 | 3.320 | 3.500 | 3.200 | 3.400 | 26,359 | +0.09(+2.72%) |
Oct 10, 2022 | 3.400 | 3.400 | 3.300 | 3.310 | 9,089 | -0.01(-0.30%) |
Oct 07, 2022 | 3.480 | 3.495 | 3.320 | 3.320 | 10,473 | -0.10(-2.92%) |
Oct 06, 2022 | 3.490 | 3.490 | 3.380 | 3.420 | 5,314 | +0.07(+2.09%) |
Oct 05, 2022 | 3.420 | 3.490 | 3.350 | 3.350 | 12,049 | -0.17(-4.83%) |
Oct 04, 2022 | 3.410 | 3.530 | 3.410 | 3.520 | 7,717 | +0.04(+1.15%) |
Oct 03, 2022 | 3.500 | 3.680 | 3.360 | 3.480 | 33,592 | +0.13(+3.88%) |
Sep 30, 2022 | 3.430 | 3.450 | 3.350 | 3.350 | 23,651 | -0.05(-1.47%) |
Sep 29, 2022 | 3.420 | 3.635 | 3.400 | 3.400 | 10,977 | +0.00(+0.00%) |
Sep 28, 2022 | 3.460 | 3.510 | 3.350 | 3.400 | 11,001 | +0.02(+0.59%) |
Sep 27, 2022 | 3.360 | 3.445 | 3.350 | 3.380 | 14,721 | -0.02(-0.59%) |
Sep 26, 2022 | 3.510 | 3.510 | 3.350 | 3.400 | 11,186 | -0.17(-4.76%) |
Sep 23, 2022 | 3.550 | 3.570 | 3.470 | 3.570 | 11,698 | +0.10(+2.88%) |
Sep 22, 2022 | 3.582 | 3.582 | 3.470 | 3.470 | 9,944 | -0.10(-2.80%) |
Sep 21, 2022 | 3.630 | 3.730 | 3.470 | 3.570 | 10,921 | -0.23(-6.05%) |
Sep 20, 2022 | 3.791 | 3.991 | 3.750 | 3.800 | 2,886 | +0.08(+2.15%) |
Sep 19, 2022 | 4.100 | 4.100 | 3.590 | 3.720 | 20,708 | -0.38(-9.27%) |
Sep 16, 2022 | 3.750 | 4.100 | 3.590 | 4.100 | 27,479 | +0.58(+16.48%) |
Sep 15, 2022 | 3.520 | 3.520 | 3.470 | 3.520 | 6,063 | +0.03(+0.86%) |
Sep 14, 2022 | 3.530 | 3.540 | 3.490 | 3.490 | 8,200 | -0.06(-1.69%) |
Sep 13, 2022 | 3.560 | 3.570 | 3.490 | 3.550 | 12,201 | -0.03(-0.84%) |
Sep 12, 2022 | 3.600 | 3.670 | 3.580 | 3.580 | 16,486 | +0.04(+1.13%) |
Sep 09, 2022 | 3.840 | 3.840 | 3.530 | 3.540 | 22,247 | -0.04(-1.12%) |
Sep 08, 2022 | 3.600 | 3.715 | 3.555 | 3.580 | 16,477 | -0.03(-0.83%) |
Sep 07, 2022 | 3.730 | 3.730 | 3.550 | 3.610 | 33,876 | -0.10(-2.70%) |
Sep 06, 2022 | 3.900 | 3.900 | 3.710 | 3.710 | 18,682 | -0.08(-2.11%) |
Sep 02, 2022 | 3.840 | 4.090 | 3.790 | 3.790 | 10,150 | -0.13(-3.32%) |
Sep 01, 2022 | 3.890 | 4.020 | 3.680 | 3.920 | 17,662 | -0.22(-5.31%) |
Aug 31, 2022 | 4.050 | 4.150 | 3.820 | 4.140 | 28,799 | +0.13(+3.24%) |
Aug 30, 2022 | 4.100 | 4.165 | 3.980 | 4.010 | 23,652 | -0.05(-1.23%) |
Aug 29, 2022 | 4.080 | 4.150 | 3.790 | 4.060 | 17,930 | -0.04(-0.98%) |
Aug 26, 2022 | 4.130 | 4.412 | 4.100 | 4.100 | 10,800 | -0.08(-1.91%) |
Aug 25, 2022 | 4.150 | 4.225 | 4.150 | 4.180 | 3,449 | +0.02(+0.48%) |
Aug 24, 2022 | 4.280 | 4.290 | 4.120 | 4.160 | 15,660 | -0.13(-3.03%) |
Aug 23, 2022 | 4.290 | 4.290 | 4.220 | 4.290 | 7,413 | +0.05(+1.18%) |
Aug 22, 2022 | 4.320 | 4.400 | 4.240 | 4.240 | 13,098 | -0.08(-1.85%) |
Aug 19, 2022 | 4.320 | 4.500 | 4.310 | 4.320 | 7,184 | +0.01(+0.23%) |
Aug 18, 2022 | 4.330 | 4.410 | 4.300 | 4.310 | 7,778 | -0.02(-0.46%) |
Aug 17, 2022 | 4.500 | 4.670 | 4.330 | 4.330 | 18,897 | -0.17(-3.78%) |
Aug 16, 2022 | 4.660 | 4.680 | 4.450 | 4.500 | 7,555 | -0.13(-2.91%) |
Aug 15, 2022 | 4.550 | 4.970 | 4.550 | 4.635 | 15,913 | +0.08(+1.87%) |
Aug 12, 2022 | 4.480 | 4.930 | 4.480 | 4.550 | 14,846 | +0.21(+4.84%) |
Aug 11, 2022 | 3.980 | 4.640 | 3.980 | 4.340 | 8,132 | +0.28(+6.90%) |
Aug 10, 2022 | 4.195 | 4.195 | 4.010 | 4.060 | 8,890 | +0.05(+1.25%) |
Aug 09, 2022 | 4.070 | 4.170 | 3.960 | 4.010 | 34,769 | +0.01(+0.25%) |
Aug 08, 2022 | 4.390 | 4.500 | 3.980 | 4.000 | 63,925 | -0.25(-5.88%) |
Aug 05, 2022 | 4.670 | 4.710 | 4.065 | 4.250 | 18,755 | -0.50(-10.53%) |
Aug 04, 2022 | 4.790 | 4.790 | 4.610 | 4.750 | 9,164 | -0.04(-0.84%) |
Aug 03, 2022 | 5.110 | 5.580 | 4.790 | 4.790 | 21,308 | -0.14(-2.84%) |
Aug 02, 2022 | 5.070 | 5.320 | 4.815 | 4.930 | 34,724 | -0.08(-1.60%) |
Aug 01, 2022 | 4.920 | 5.410 | 4.860 | 5.010 | 36,245 | -0.19(-3.65%) |
Jul 29, 2022 | 5.010 | 5.300 | 4.740 | 5.200 | 21,647 | +0.13(+2.56%) |
Jul 28, 2022 | 5.060 | 5.534 | 4.790 | 5.070 | 95,058 | +0.13(+2.63%) |
Jul 27, 2022 | 5.350 | 6.440 | 4.940 | 4.940 | 47,901 | -0.46(-8.52%) |
Jul 26, 2022 | 5.860 | 6.011 | 5.330 | 5.400 | 63,349 | -0.55(-9.24%) |
Jul 25, 2022 | 5.680 | 6.000 | 5.630 | 5.950 | 16,276 | +0.06(+1.02%) |
Jul 22, 2022 | 5.980 | 6.040 | 5.830 | 5.890 | 9,333 | -0.12(-2.00%) |
Jul 21, 2022 | 6.070 | 6.170 | 5.950 | 6.010 | 18,890 | -0.16(-2.59%) |
Jul 20, 2022 | 6.030 | 6.250 | 6.030 | 6.170 | 13,597 | +0.18(+3.01%) |
Jul 19, 2022 | 5.905 | 6.140 | 5.774 | 5.990 | 24,051 | +0.23(+3.99%) |
Jul 18, 2022 | 6.220 | 6.250 | 5.710 | 5.760 | 17,531 | -0.42(-6.80%) |
Jul 15, 2022 | 5.680 | 6.480 | 5.390 | 6.180 | 49,786 | +0.60(+10.75%) |
Jul 14, 2022 | 5.320 | 5.750 | 5.190 | 5.580 | 51,398 | +0.30(+5.68%) |
Jul 13, 2022 | 5.160 | 5.420 | 5.140 | 5.280 | 23,620 | +0.02(+0.38%) |
Jul 12, 2022 | 4.930 | 5.270 | 4.930 | 5.260 | 17,063 | +0.23(+4.57%) |
Jul 11, 2022 | 5.350 | 5.390 | 4.950 | 5.030 | 47,361 | -0.41(-7.54%) |
Jul 08, 2022 | 4.990 | 5.500 | 4.820 | 5.440 | 50,717 | +0.44(+8.80%) |
Jul 07, 2022 | 4.420 | 5.246 | 4.320 | 5.000 | 129,647 | +0.58(+13.12%) |
Jul 06, 2022 | 4.000 | 4.500 | 4.000 | 4.420 | 130,045 | +0.37(+9.14%) |
Jul 05, 2022 | 4.070 | 4.215 | 4.000 | 4.050 | 127,260 | -0.10(-2.41%) |
Jul 01, 2022 | 4.300 | 4.480 | 4.100 | 4.150 | 44,121 | -0.24(-5.47%) |
Jun 30, 2022 | 4.010 | 4.540 | 4.010 | 4.390 | 34,191 | +0.31(+7.60%) |
Jun 29, 2022 | 4.300 | 4.340 | 4.000 | 4.080 | 113,956 | -0.26(-5.99%) |
Jun 28, 2022 | 4.250 | 4.460 | 4.000 | 4.340 | 84,070 | +0.03(+0.70%) |
Jun 27, 2022 | 4.220 | 4.565 | 4.035 | 4.310 | 133,480 | +0.01(+0.23%) |
Jun 24, 2022 | 4.400 | 4.450 | 3.980 | 4.300 | 1,890,494 | -0.13(-2.93%) |
Jun 23, 2022 | 4.061 | 4.670 | 4.061 | 4.430 | 137,664 | +0.12(+2.78%) |
Jun 22, 2022 | 3.860 | 4.500 | 3.810 | 4.310 | 112,573 | +0.38(+9.67%) |
Jun 21, 2022 | 3.770 | 4.000 | 3.770 | 3.930 | 83,237 | +0.13(+3.42%) |
Jun 17, 2022 | 3.490 | 3.890 | 3.490 | 3.800 | 57,207 | +0.02(+0.53%) |
Jun 16, 2022 | 3.750 | 3.920 | 3.490 | 3.780 | 55,212 | -0.11(-2.83%) |
Jun 15, 2022 | 4.040 | 4.080 | 3.800 | 3.890 | 36,495 | -0.15(-3.71%) |
Jun 14, 2022 | 4.280 | 4.280 | 3.990 | 4.040 | 46,847 | -0.34(-7.76%) |
Jun 13, 2022 | 3.900 | 4.410 | 3.775 | 4.380 | 51,786 | +0.31(+7.62%) |
Jun 10, 2022 | 4.020 | 4.110 | 3.740 | 4.070 | 40,444 | -0.08(-1.93%) |
Jun 09, 2022 | 3.810 | 4.660 | 3.810 | 4.150 | 98,373 | +0.28(+7.24%) |
Jun 08, 2022 | 4.150 | 4.160 | 3.790 | 3.870 | 57,241 | -0.26(-6.30%) |
Jun 07, 2022 | 3.470 | 4.200 | 3.235 | 4.130 | 88,395 | +0.57(+16.01%) |
Jun 06, 2022 | 4.000 | 4.170 | 3.550 | 3.560 | 76,030 | -0.49(-12.10%) |
Jun 03, 2022 | 3.280 | 4.070 | 3.220 | 4.050 | 70,880 | +0.79(+24.23%) |
Jun 02, 2022 | 3.000 | 3.270 | 3.000 | 3.260 | 35,844 | +0.23(+7.77%) |
Jun 01, 2022 | 3.060 | 3.170 | 3.016 | 3.025 | 20,434 | -0.06(-1.79%) |
May 31, 2022 | 3.310 | 3.330 | 3.005 | 3.080 | 48,961 | -0.28(-8.33%) |
May 27, 2022 | 3.400 | 3.690 | 3.230 | 3.360 | 62,008 | -0.05(-1.47%) |
May 26, 2022 | 3.220 | 3.430 | 3.105 | 3.410 | 26,653 | +0.25(+7.91%) |
May 25, 2022 | 2.890 | 3.340 | 2.880 | 3.160 | 36,054 | +0.27(+9.34%) |
May 24, 2022 | 2.870 | 2.990 | 2.735 | 2.890 | 37,737 | +0.05(+1.76%) |
May 23, 2022 | 2.560 | 2.860 | 2.560 | 2.840 | 32,532 | -0.08(-2.74%) |
May 20, 2022 | 2.960 | 2.960 | 2.660 | 2.920 | 53,392 | -0.01(-0.34%) |
May 19, 2022 | 2.940 | 3.340 | 2.870 | 2.930 | 45,342 | +0.05(+1.74%) |
May 18, 2022 | 2.900 | 2.979 | 2.850 | 2.880 | 36,614 | -0.05(-1.71%) |
May 17, 2022 | 2.920 | 2.950 | 2.830 | 2.930 | 17,274 | +0.07(+2.45%) |
May 16, 2022 | 2.960 | 3.080 | 2.780 | 2.860 | 58,802 | -0.13(-4.35%) |
May 13, 2022 | 3.000 | 3.310 | 2.810 | 2.990 | 86,903 | +0.01(+0.34%) |
May 12, 2022 | 3.020 | 3.140 | 2.760 | 2.980 | 61,882 | +0.00(+0.00%) |
May 11, 2022 | 3.360 | 3.370 | 2.950 | 2.980 | 75,841 | -0.41(-12.09%) |
May 10, 2022 | 2.990 | 3.410 | 2.925 | 3.390 | 83,932 | +0.52(+18.12%) |
May 09, 2022 | 3.100 | 3.100 | 2.800 | 2.870 | 72,589 | -0.25(-8.01%) |
May 06, 2022 | 3.120 | 3.160 | 2.975 | 3.120 | 56,626 | -0.02(-0.64%) |
May 05, 2022 | 3.420 | 3.420 | 3.120 | 3.140 | 52,790 | -0.33(-9.51%) |
May 04, 2022 | 3.470 | 3.610 | 3.200 | 3.470 | 55,163 | +0.06(+1.76%) |
May 03, 2022 | 3.370 | 3.450 | 3.245 | 3.410 | 126,456 | +0.00(+0.00%) |