Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.290 | 1.430 | 1.290 | 1.346 | 21,303 | +0.04(+2.73%) |
Apr 27, 2023 | 1.370 | 1.400 | 1.290 | 1.310 | 35,327 | -0.04(-2.96%) |
Apr 26, 2023 | 1.290 | 1.430 | 1.270 | 1.350 | 64,117 | +0.10(+8.00%) |
Apr 25, 2023 | 1.310 | 1.310 | 1.250 | 1.250 | 63,028 | -0.08(-6.02%) |
Apr 24, 2023 | 1.350 | 1.350 | 1.294 | 1.330 | 13,320 | +0.01(+0.76%) |
Apr 21, 2023 | 1.470 | 1.500 | 1.320 | 1.320 | 49,089 | -0.15(-10.20%) |
Apr 20, 2023 | 1.390 | 1.480 | 1.370 | 1.470 | 130,536 | +0.08(+5.76%) |
Apr 19, 2023 | 1.330 | 1.530 | 1.200 | 1.390 | 304,886 | +0.15(+12.10%) |
Apr 18, 2023 | 1.280 | 1.420 | 1.180 | 1.240 | 219,393 | +0.01(+0.81%) |
Apr 17, 2023 | 1.160 | 1.230 | 1.060 | 1.230 | 95,826 | +0.10(+8.85%) |
Apr 14, 2023 | 0.9910 | 1.150 | 0.9891 | 1.130 | 238,596 | +0.13(+13.42%) |
Apr 13, 2023 | 0.9900 | 1.051 | 0.9900 | 0.9963 | 22,613 | -0.01(-1.36%) |
Apr 12, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 30,320 | -0.02(-1.95%) |
Apr 11, 2023 | 1.020 | 1.100 | 1.010 | 1.030 | 22,251 | +0.01(+0.99%) |
Apr 10, 2023 | 1.030 | 1.120 | 0.9200 | 1.020 | 44,923 | -0.03(-2.86%) |
Apr 06, 2023 | 1.030 | 1.110 | 1.020 | 1.050 | 74,066 | +0.00(+0.00%) |
Apr 05, 2023 | 1.050 | 1.080 | 1.050 | 1.050 | 13,481 | +0.00(+0.00%) |
Apr 04, 2023 | 1.030 | 1.052 | 1.030 | 1.050 | 2,785 | +0.03(+2.94%) |
Apr 03, 2023 | 1.060 | 1.090 | 1.020 | 1.020 | 44,785 | -0.04(-3.77%) |
Mar 31, 2023 | 1.000 | 1.060 | 1.000 | 1.060 | 27,162 | +0.02(+1.92%) |
Mar 30, 2023 | 0.9900 | 1.050 | 0.9881 | 1.040 | 113,438 | +0.03(+2.98%) |
Mar 29, 2023 | 0.9000 | 1.030 | 0.9000 | 1.010 | 137,473 | +0.09(+9.77%) |
Mar 28, 2023 | 0.9000 | 0.9388 | 0.8800 | 0.9200 | 53,435 | +0.02(+2.05%) |
Mar 27, 2023 | 0.9203 | 0.9400 | 0.8060 | 0.9015 | 98,519 | -0.03(-3.01%) |
Mar 24, 2023 | 0.9700 | 0.9700 | 0.9200 | 0.9295 | 29,373 | -0.02(-2.14%) |
Mar 23, 2023 | 0.9500 | 0.9800 | 0.9333 | 0.9498 | 40,318 | -0.01(-1.07%) |
Mar 22, 2023 | 0.9797 | 0.9900 | 0.9500 | 0.9601 | 25,178 | -0.02(-2.28%) |
Mar 21, 2023 | 0.9600 | 0.9900 | 0.9307 | 0.9825 | 25,068 | +0.02(+1.81%) |
Mar 20, 2023 | 0.9341 | 1.000 | 0.9341 | 0.9650 | 29,104 | +0.00(+0.21%) |
Mar 17, 2023 | 1.040 | 1.040 | 0.9150 | 0.9630 | 74,431 | -0.02(-1.74%) |
Mar 16, 2023 | 1.010 | 1.030 | 0.9119 | 0.9801 | 61,228 | -0.03(-2.96%) |
Mar 15, 2023 | 1.020 | 1.100 | 0.9792 | 1.010 | 112,706 | +0.01(+1.00%) |
Mar 14, 2023 | 1.000 | 1.067 | 0.9500 | 1.000 | 84,251 | +0.00(+0.00%) |
Mar 13, 2023 | 1.030 | 1.030 | 0.9100 | 1.000 | 170,894 | +0.01(+1.49%) |
Mar 10, 2023 | 1.060 | 1.140 | 0.9700 | 0.9853 | 427,930 | -0.15(-13.57%) |
Mar 09, 2023 | 1.200 | 1.290 | 0.9975 | 1.140 | 1,797,747 | -0.99(-46.48%) |
Mar 08, 2023 | 2.060 | 2.160 | 1.970 | 2.130 | 54,432 | +0.07(+3.40%) |
Mar 07, 2023 | 2.040 | 2.130 | 1.920 | 2.060 | 59,905 | -0.09(-4.19%) |
Mar 06, 2023 | 1.980 | 2.160 | 1.930 | 2.150 | 71,514 | +0.22(+11.40%) |
Mar 03, 2023 | 1.920 | 1.984 | 1.850 | 1.930 | 78,966 | +0.01(+0.52%) |
Mar 02, 2023 | 1.940 | 2.070 | 1.920 | 1.920 | 31,236 | -0.06(-3.03%) |
Mar 01, 2023 | 2.070 | 2.090 | 1.980 | 1.980 | 27,790 | -0.05(-2.46%) |
Feb 28, 2023 | 2.020 | 2.090 | 2.020 | 2.030 | 25,117 | +0.02(+1.02%) |
Feb 27, 2023 | 2.005 | 2.100 | 1.900 | 2.010 | 40,949 | +0.05(+2.53%) |
Feb 24, 2023 | 2.040 | 2.150 | 1.920 | 1.960 | 70,540 | -0.07(-3.45%) |
Feb 23, 2023 | 2.080 | 2.110 | 1.940 | 2.030 | 41,229 | +0.00(+0.00%) |
Feb 22, 2023 | 2.090 | 2.140 | 1.960 | 2.030 | 33,512 | -0.03(-1.46%) |
Feb 21, 2023 | 2.100 | 2.160 | 1.920 | 2.060 | 42,184 | +0.00(+0.00%) |
Feb 17, 2023 | 2.040 | 2.230 | 1.960 | 2.060 | 48,205 | +0.03(+1.48%) |
Feb 16, 2023 | 2.190 | 2.190 | 2.010 | 2.030 | 27,568 | -0.00(-0.00%) |
Feb 15, 2023 | 2.150 | 2.260 | 2.000 | 2.030 | 64,990 | -0.15(-6.88%) |
Feb 14, 2023 | 2.050 | 2.397 | 1.860 | 2.180 | 182,167 | +0.08(+3.81%) |
Feb 13, 2023 | 2.240 | 2.287 | 2.010 | 2.100 | 52,840 | -0.10(-4.76%) |
Feb 10, 2023 | 2.230 | 2.270 | 2.145 | 2.205 | 32,065 | -0.00(-0.23%) |
Feb 09, 2023 | 2.320 | 2.320 | 2.150 | 2.210 | 50,688 | -0.15(-6.36%) |
Feb 08, 2023 | 2.320 | 2.410 | 2.300 | 2.360 | 59,047 | +0.01(+0.64%) |
Feb 07, 2023 | 2.380 | 2.380 | 2.320 | 2.345 | 22,025 | +0.01(+0.21%) |
Feb 06, 2023 | 2.380 | 2.409 | 2.310 | 2.340 | 16,920 | -0.04(-1.68%) |
Feb 03, 2023 | 2.410 | 2.480 | 2.310 | 2.380 | 41,741 | +0.06(+2.59%) |
Feb 02, 2023 | 2.330 | 2.480 | 2.310 | 2.320 | 57,232 | +0.00(+0.00%) |
Feb 01, 2023 | 2.410 | 2.419 | 2.270 | 2.320 | 39,062 | +0.02(+0.87%) |
Jan 31, 2023 | 2.340 | 2.450 | 2.270 | 2.300 | 55,262 | +0.07(+3.14%) |
Jan 30, 2023 | 2.210 | 2.332 | 2.210 | 2.230 | 20,655 | +0.03(+1.36%) |
Jan 27, 2023 | 2.360 | 2.362 | 2.180 | 2.200 | 62,200 | -0.09(-3.93%) |
Jan 26, 2023 | 2.550 | 2.595 | 2.230 | 2.290 | 98,344 | -0.18(-7.29%) |
Jan 25, 2023 | 2.560 | 2.655 | 2.470 | 2.470 | 57,851 | -0.11(-4.26%) |
Jan 24, 2023 | 2.500 | 2.800 | 2.450 | 2.580 | 203,213 | +0.15(+6.17%) |
Jan 23, 2023 | 2.400 | 2.600 | 2.300 | 2.430 | 45,315 | +0.07(+2.97%) |
Jan 20, 2023 | 2.320 | 2.430 | 2.300 | 2.360 | 35,927 | -0.02(-0.84%) |
Jan 19, 2023 | 2.340 | 2.450 | 2.270 | 2.380 | 37,586 | -0.00(-0.00%) |
Jan 18, 2023 | 2.700 | 2.700 | 2.300 | 2.380 | 104,683 | -0.25(-9.50%) |
Jan 17, 2023 | 2.420 | 2.680 | 2.400 | 2.630 | 82,235 | +0.17(+6.91%) |
Jan 13, 2023 | 2.360 | 2.550 | 2.350 | 2.460 | 77,161 | -0.02(-0.81%) |
Jan 12, 2023 | 2.420 | 2.540 | 2.340 | 2.480 | 35,796 | +0.09(+3.77%) |
Jan 11, 2023 | 2.400 | 2.460 | 2.180 | 2.390 | 33,947 | -0.02(-0.83%) |
Jan 10, 2023 | 2.450 | 2.491 | 2.200 | 2.410 | 46,713 | +0.07(+2.99%) |
Jan 09, 2023 | 2.690 | 2.690 | 2.290 | 2.340 | 80,398 | -0.05(-2.09%) |
Jan 06, 2023 | 2.340 | 2.500 | 2.280 | 2.390 | 39,857 | +0.02(+0.84%) |
Jan 05, 2023 | 2.300 | 2.400 | 2.280 | 2.370 | 18,857 | +0.02(+0.85%) |
Jan 04, 2023 | 2.170 | 2.420 | 2.170 | 2.350 | 57,709 | +0.06(+2.62%) |
Jan 03, 2023 | 2.460 | 2.460 | 2.141 | 2.290 | 93,067 | -0.06(-2.55%) |
Dec 30, 2022 | 2.440 | 2.480 | 2.180 | 2.350 | 127,220 | -0.03(-1.26%) |
Dec 29, 2022 | 1.800 | 2.460 | 1.800 | 2.380 | 473,651 | +0.52(+27.96%) |
Dec 28, 2022 | 1.960 | 2.027 | 1.850 | 1.860 | 52,947 | -0.14(-7.00%) |
Dec 27, 2022 | 2.090 | 2.090 | 1.950 | 2.000 | 58,364 | -0.03(-1.48%) |
Dec 23, 2022 | 1.820 | 2.100 | 1.800 | 2.030 | 127,791 | +0.16(+8.56%) |
Dec 22, 2022 | 1.850 | 1.930 | 1.740 | 1.870 | 54,950 | +0.03(+1.63%) |
Dec 21, 2022 | 1.980 | 1.980 | 1.800 | 1.840 | 22,289 | -0.01(-0.54%) |
Dec 20, 2022 | 1.880 | 1.970 | 1.800 | 1.850 | 30,788 | -0.08(-4.15%) |
Dec 19, 2022 | 1.890 | 1.970 | 1.748 | 1.930 | 49,801 | -0.02(-1.03%) |
Dec 16, 2022 | 1.800 | 2.100 | 1.790 | 1.950 | 106,599 | +0.09(+4.84%) |
Dec 15, 2022 | 1.810 | 1.940 | 1.700 | 1.860 | 76,264 | +0.03(+1.49%) |
Dec 14, 2022 | 1.800 | 1.870 | 1.730 | 1.833 | 44,178 | +0.02(+1.28%) |
Dec 13, 2022 | 1.760 | 1.950 | 1.610 | 1.810 | 109,831 | +0.05(+2.81%) |
Dec 12, 2022 | 1.740 | 1.900 | 1.680 | 1.760 | 111,710 | +0.01(+0.28%) |
Dec 09, 2022 | 1.790 | 1.815 | 1.680 | 1.755 | 27,195 | -0.07(-3.57%) |
Dec 08, 2022 | 1.800 | 1.830 | 1.720 | 1.820 | 22,171 | -0.02(-1.08%) |
Dec 07, 2022 | 1.940 | 1.940 | 1.700 | 1.840 | 47,579 | -0.08(-4.17%) |
Dec 06, 2022 | 2.080 | 2.080 | 1.860 | 1.920 | 74,799 | -0.15(-7.25%) |
Dec 05, 2022 | 2.250 | 2.250 | 2.060 | 2.070 | 37,621 | -0.13(-5.91%) |
Dec 02, 2022 | 2.160 | 2.200 | 2.081 | 2.200 | 43,068 | +0.05(+2.41%) |
Dec 01, 2022 | 2.100 | 2.225 | 1.970 | 2.148 | 101,982 | +0.15(+7.41%) |
Nov 30, 2022 | 2.030 | 2.065 | 1.960 | 2.000 | 46,060 | -0.08(-3.85%) |
Nov 29, 2022 | 2.135 | 2.170 | 2.030 | 2.080 | 45,695 | -0.05(-2.35%) |
Nov 28, 2022 | 2.140 | 2.280 | 2.080 | 2.130 | 108,168 | -0.07(-3.13%) |
Nov 25, 2022 | 2.250 | 2.385 | 2.150 | 2.199 | 33,321 | -0.13(-5.63%) |
Nov 23, 2022 | 2.270 | 2.390 | 2.100 | 2.330 | 97,645 | -0.04(-1.69%) |
Nov 22, 2022 | 2.520 | 2.540 | 2.210 | 2.370 | 107,911 | -0.20(-7.78%) |
Nov 21, 2022 | 2.210 | 2.620 | 2.170 | 2.570 | 143,384 | +0.31(+13.72%) |
Nov 18, 2022 | 2.690 | 3.060 | 2.085 | 2.260 | 1,138,663 | -0.24(-9.60%) |
Nov 17, 2022 | 2.330 | 2.500 | 2.150 | 2.500 | 93,532 | +0.17(+7.30%) |
Nov 16, 2022 | 2.310 | 2.357 | 2.290 | 2.330 | 18,981 | +0.02(+0.87%) |
Nov 15, 2022 | 2.410 | 2.410 | 2.250 | 2.310 | 26,407 | -0.02(-0.86%) |
Nov 14, 2022 | 2.330 | 2.500 | 2.330 | 2.330 | 28,877 | -0.01(-0.43%) |
Nov 11, 2022 | 2.150 | 2.400 | 2.150 | 2.340 | 47,767 | +0.19(+8.84%) |
Nov 10, 2022 | 2.010 | 2.180 | 2.010 | 2.150 | 27,286 | +0.11(+5.39%) |
Nov 09, 2022 | 2.130 | 2.160 | 2.040 | 2.040 | 48,056 | -0.12(-5.56%) |
Nov 08, 2022 | 2.180 | 2.240 | 2.140 | 2.160 | 18,980 | -0.06(-2.70%) |
Nov 07, 2022 | 2.170 | 2.250 | 2.150 | 2.220 | 21,182 | +0.02(+0.91%) |
Nov 04, 2022 | 2.210 | 2.250 | 2.150 | 2.200 | 40,753 | +0.02(+0.92%) |
Nov 03, 2022 | 2.260 | 2.320 | 2.120 | 2.180 | 44,227 | -0.15(-6.44%) |
Nov 02, 2022 | 2.440 | 2.550 | 2.300 | 2.330 | 68,255 | -0.03(-1.27%) |
Nov 01, 2022 | 2.390 | 2.390 | 2.317 | 2.360 | 16,435 | +0.04(+1.72%) |
Oct 31, 2022 | 2.270 | 2.360 | 2.250 | 2.320 | 58,317 | -0.01(-0.43%) |
Oct 28, 2022 | 2.500 | 2.547 | 2.220 | 2.330 | 101,765 | -0.20(-7.91%) |
Oct 27, 2022 | 2.500 | 2.580 | 2.480 | 2.530 | 19,242 | +0.01(+0.55%) |
Oct 26, 2022 | 2.530 | 2.601 | 2.480 | 2.516 | 59,007 | -0.12(-4.69%) |
Oct 25, 2022 | 2.510 | 2.700 | 2.440 | 2.640 | 82,356 | +0.10(+3.94%) |
Oct 24, 2022 | 2.540 | 2.601 | 2.410 | 2.540 | 76,099 | -0.04(-1.55%) |
Oct 21, 2022 | 2.680 | 2.710 | 2.400 | 2.580 | 101,621 | -0.12(-4.44%) |
Oct 20, 2022 | 2.660 | 2.790 | 2.630 | 2.700 | 54,651 | -0.01(-0.37%) |
Oct 19, 2022 | 2.820 | 2.955 | 2.680 | 2.710 | 107,984 | -0.15(-5.24%) |
Oct 18, 2022 | 3.010 | 3.050 | 2.680 | 2.860 | 263,190 | +0.00(+0.00%) |
Oct 17, 2022 | 2.750 | 2.975 | 2.650 | 2.860 | 186,983 | +0.03(+1.06%) |
Oct 14, 2022 | 3.150 | 3.240 | 2.800 | 2.830 | 237,145 | -0.29(-9.29%) |
Oct 13, 2022 | 3.090 | 3.493 | 3.090 | 3.120 | 385,003 | -0.28(-8.24%) |
Oct 12, 2022 | 3.340 | 3.530 | 3.110 | 3.400 | 223,933 | +0.05(+1.49%) |
Oct 11, 2022 | 3.260 | 3.420 | 3.010 | 3.350 | 306,232 | +0.02(+0.60%) |
Oct 10, 2022 | 3.630 | 3.700 | 3.250 | 3.330 | 406,168 | -0.72(-17.78%) |
Oct 07, 2022 | 6.050 | 6.050 | 4.020 | 4.050 | 6,760,266 | -3.93(-49.25%) |
Oct 06, 2022 | 4.250 | 7.980 | 4.250 | 7.980 | 1,476,465 | +3.62(+83.03%) |
Oct 05, 2022 | 4.232 | 4.460 | 4.210 | 4.360 | 4,091 | +0.19(+4.56%) |
Oct 04, 2022 | 4.250 | 4.300 | 4.142 | 4.170 | 3,081 | -0.15(-3.47%) |
Oct 03, 2022 | 4.100 | 4.320 | 4.101 | 4.320 | 2,102 | +0.03(+0.70%) |
Sep 30, 2022 | 4.220 | 4.295 | 4.160 | 4.290 | 2,486 | +0.04(+0.94%) |
Sep 29, 2022 | 4.300 | 4.590 | 4.176 | 4.250 | 4,865 | +0.15(+3.66%) |
Sep 28, 2022 | 4.210 | 4.320 | 4.100 | 4.100 | 10,224 | -0.19(-4.43%) |
Sep 27, 2022 | 4.380 | 4.820 | 4.100 | 4.290 | 6,639 | +0.14(+3.37%) |
Sep 26, 2022 | 4.230 | 4.790 | 4.060 | 4.150 | 45,095 | -0.19(-4.38%) |
Sep 23, 2022 | 4.530 | 4.680 | 4.307 | 4.340 | 14,860 | -0.20(-4.41%) |
Sep 22, 2022 | 4.770 | 4.780 | 4.530 | 4.540 | 7,987 | -0.23(-4.82%) |
Sep 21, 2022 | 4.880 | 5.113 | 4.770 | 4.770 | 3,846 | -0.09(-1.85%) |
Sep 20, 2022 | 4.720 | 5.280 | 4.715 | 4.860 | 5,699 | +0.13(+2.75%) |
Sep 19, 2022 | 4.750 | 5.120 | 4.670 | 4.730 | 6,519 | -0.20(-4.06%) |
Sep 16, 2022 | 5.090 | 5.130 | 4.880 | 4.930 | 15,812 | -0.10(-1.89%) |
Sep 15, 2022 | 5.260 | 5.460 | 4.915 | 5.025 | 33,500 | -0.23(-4.47%) |
Sep 14, 2022 | 5.730 | 5.730 | 5.260 | 5.260 | 10,511 | -0.34(-6.10%) |
Sep 13, 2022 | 5.660 | 6.800 | 5.470 | 5.602 | 71,437 | -0.22(-3.75%) |
Sep 12, 2022 | 6.380 | 6.380 | 5.661 | 5.820 | 46,554 | -0.10(-1.69%) |
Sep 09, 2022 | 5.800 | 6.500 | 5.540 | 5.920 | 70,938 | +0.41(+7.44%) |
Sep 08, 2022 | 5.470 | 5.862 | 5.300 | 5.510 | 44,133 | +0.07(+1.29%) |
Sep 07, 2022 | 5.330 | 5.549 | 5.180 | 5.440 | 64,725 | +0.13(+2.45%) |
Sep 06, 2022 | 5.750 | 5.750 | 5.270 | 5.310 | 90,648 | -0.50(-8.61%) |
Sep 02, 2022 | 6.150 | 6.150 | 5.540 | 5.810 | 16,120 | -0.37(-5.99%) |
Sep 01, 2022 | 5.950 | 6.333 | 5.950 | 6.180 | 34,690 | -0.08(-1.28%) |
Aug 31, 2022 | 6.020 | 6.410 | 6.000 | 6.260 | 7,227 | +0.06(+0.97%) |
Aug 30, 2022 | 6.710 | 6.990 | 6.010 | 6.200 | 105,206 | -0.44(-6.63%) |
Aug 29, 2022 | 6.920 | 7.312 | 6.510 | 6.640 | 94,052 | -0.44(-6.15%) |
Aug 26, 2022 | 7.400 | 7.450 | 7.075 | 7.075 | 6,926 | -0.12(-1.74%) |
Aug 25, 2022 | 7.350 | 7.760 | 7.010 | 7.200 | 41,022 | +0.24(+3.42%) |
Aug 24, 2022 | 6.640 | 7.300 | 6.510 | 6.962 | 73,647 | +0.26(+3.91%) |
Aug 23, 2022 | 6.890 | 6.990 | 6.700 | 6.700 | 41,992 | -0.30(-4.29%) |
Aug 22, 2022 | 7.500 | 7.560 | 6.790 | 7.000 | 55,967 | -0.61(-8.02%) |
Aug 19, 2022 | 8.180 | 8.463 | 7.520 | 7.610 | 27,931 | -0.69(-8.31%) |
Aug 18, 2022 | 8.880 | 9.100 | 8.210 | 8.300 | 42,175 | -0.75(-8.29%) |
Aug 17, 2022 | 8.270 | 9.300 | 8.160 | 9.050 | 66,095 | +0.69(+8.25%) |
Aug 16, 2022 | 9.500 | 9.590 | 8.150 | 8.360 | 98,567 | -1.24(-12.92%) |
Aug 15, 2022 | 8.300 | 10.48 | 8.200 | 9.600 | 343,912 | +1.49(+18.37%) |
Aug 12, 2022 | 7.740 | 8.200 | 7.510 | 8.110 | 75,416 | +0.44(+5.74%) |
Aug 11, 2022 | 7.510 | 7.910 | 7.300 | 7.670 | 96,196 | +0.08(+1.05%) |
Aug 10, 2022 | 8.370 | 8.370 | 7.040 | 7.590 | 128,880 | -0.86(-10.18%) |
Aug 09, 2022 | 7.970 | 8.670 | 7.832 | 8.450 | 212,429 | -0.18(-2.09%) |
Aug 08, 2022 | 8.100 | 8.750 | 7.410 | 8.630 | 374,209 | -0.33(-3.68%) |
Aug 05, 2022 | 7.300 | 9.890 | 6.910 | 8.960 | 3,688,236 | +0.96(+12.00%) |
Aug 04, 2022 | 7.530 | 13.77 | 6.850 | 8.000 | 38,306,804 | +3.58(+81.00%) |
Aug 03, 2022 | 3.950 | 4.620 | 3.950 | 4.420 | 79,953 | +0.49(+12.47%) |
Aug 02, 2022 | 3.850 | 3.930 | 3.750 | 3.930 | 19,781 | -0.03(-0.76%) |
Aug 01, 2022 | 4.010 | 4.140 | 3.910 | 3.960 | 27,584 | -0.10(-2.44%) |
Jul 29, 2022 | 4.010 | 4.190 | 3.750 | 4.059 | 25,385 | +0.11(+2.76%) |
Jul 28, 2022 | 4.160 | 4.160 | 3.870 | 3.950 | 2,692 | +0.14(+3.67%) |
Jul 27, 2022 | 3.890 | 3.900 | 3.800 | 3.810 | 2,651 | +0.06(+1.60%) |
Jul 26, 2022 | 3.960 | 4.165 | 3.750 | 3.750 | 7,970 | -0.06(-1.57%) |
Jul 25, 2022 | 3.790 | 4.010 | 3.790 | 3.810 | 4,043 | +0.03(+0.79%) |
Jul 22, 2022 | 4.000 | 4.020 | 3.780 | 3.780 | 13,756 | -0.19(-4.79%) |
Jul 21, 2022 | 4.220 | 4.370 | 3.890 | 3.970 | 23,591 | -0.23(-5.53%) |
Jul 20, 2022 | 4.020 | 4.210 | 3.980 | 4.203 | 6,541 | +0.19(+4.80%) |
Jul 19, 2022 | 3.980 | 4.010 | 3.795 | 4.010 | 10,179 | +0.20(+5.25%) |
Jul 18, 2022 | 3.970 | 4.150 | 3.810 | 3.810 | 19,410 | -0.08(-2.06%) |
Jul 15, 2022 | 3.980 | 4.000 | 3.890 | 3.890 | 1,731 | -0.14(-3.47%) |
Jul 14, 2022 | 3.898 | 4.045 | 3.898 | 4.030 | 1,353 | -0.05(-1.35%) |
Jul 13, 2022 | 3.795 | 4.170 | 3.780 | 4.085 | 26,111 | +0.30(+8.07%) |
Jul 12, 2022 | 3.730 | 3.960 | 3.653 | 3.780 | 21,371 | +0.03(+0.80%) |
Jul 11, 2022 | 3.790 | 4.140 | 3.750 | 3.750 | 8,964 | -0.20(-5.06%) |
Jul 08, 2022 | 3.960 | 4.270 | 3.620 | 3.950 | 5,032 | +0.04(+1.02%) |
Jul 07, 2022 | 3.975 | 3.991 | 3.860 | 3.910 | 6,549 | -0.02(-0.51%) |
Jul 06, 2022 | 4.000 | 4.252 | 3.860 | 3.930 | 7,390 | +0.07(+1.81%) |
Jul 05, 2022 | 3.980 | 4.190 | 3.860 | 3.860 | 10,911 | -0.33(-7.88%) |
Jul 01, 2022 | 4.110 | 4.190 | 4.060 | 4.190 | 4,963 | +0.14(+3.45%) |
Jun 30, 2022 | 4.340 | 4.460 | 4.050 | 4.050 | 11,960 | -0.05(-1.34%) |
Jun 29, 2022 | 4.310 | 4.498 | 4.056 | 4.105 | 2,177 | -0.34(-7.74%) |
Jun 28, 2022 | 4.610 | 4.800 | 4.298 | 4.449 | 17,074 | +0.23(+5.43%) |
Jun 27, 2022 | 4.050 | 4.220 | 4.050 | 4.220 | 1,872 | +0.06(+1.56%) |
Jun 24, 2022 | 3.990 | 4.400 | 3.990 | 4.155 | 7,134 | +0.16(+3.88%) |
Jun 23, 2022 | 4.250 | 4.287 | 4.000 | 4.000 | 3,449 | -0.15(-3.61%) |
Jun 22, 2022 | 3.770 | 4.230 | 3.623 | 4.150 | 13,149 | +0.21(+5.33%) |
Jun 21, 2022 | 3.740 | 3.950 | 3.620 | 3.940 | 26,042 | +0.10(+2.60%) |
Jun 17, 2022 | 3.810 | 4.040 | 3.630 | 3.840 | 9,782 | +0.03(+0.79%) |
Jun 16, 2022 | 3.740 | 3.880 | 3.603 | 3.810 | 10,032 | -0.12(-3.05%) |
Jun 15, 2022 | 3.750 | 3.970 | 3.730 | 3.930 | 7,106 | +0.07(+1.81%) |
Jun 14, 2022 | 4.050 | 4.050 | 3.760 | 3.860 | 5,477 | +0.05(+1.31%) |
Jun 13, 2022 | 4.350 | 4.350 | 3.800 | 3.810 | 17,086 | -0.58(-13.21%) |
Jun 10, 2022 | 4.800 | 4.800 | 4.385 | 4.390 | 4,028 | -0.36(-7.67%) |
Jun 09, 2022 | 4.750 | 5.000 | 4.690 | 4.755 | 4,705 | -0.12(-2.41%) |
Jun 08, 2022 | 4.700 | 4.990 | 4.700 | 4.872 | 6,551 | -0.06(-1.18%) |
Jun 07, 2022 | 5.080 | 5.131 | 4.450 | 4.930 | 14,365 | +0.03(+0.61%) |
Jun 06, 2022 | 5.050 | 5.388 | 4.890 | 4.900 | 10,286 | +0.01(+0.20%) |
Jun 03, 2022 | 4.890 | 5.000 | 4.880 | 4.890 | 3,970 | -0.19(-3.74%) |
Jun 02, 2022 | 5.390 | 5.500 | 5.070 | 5.080 | 9,301 | -0.31(-5.75%) |
Jun 01, 2022 | 5.520 | 5.520 | 5.220 | 5.390 | 3,624 | +0.07(+1.32%) |
May 31, 2022 | 4.940 | 5.520 | 4.940 | 5.320 | 56,608 | +0.46(+9.47%) |
May 27, 2022 | 4.830 | 4.900 | 4.800 | 4.860 | 7,181 | +0.03(+0.62%) |
May 26, 2022 | 4.640 | 4.850 | 4.640 | 4.830 | 6,806 | +0.23(+5.00%) |
May 25, 2022 | 4.560 | 4.650 | 4.360 | 4.600 | 7,057 | +0.25(+5.75%) |
May 24, 2022 | 4.780 | 4.780 | 4.350 | 4.350 | 3,740 | -0.31(-6.55%) |
May 23, 2022 | 4.650 | 4.750 | 4.460 | 4.655 | 2,384 | +0.12(+2.53%) |
May 20, 2022 | 4.473 | 4.565 | 4.473 | 4.540 | 3,681 | +0.02(+0.44%) |
May 19, 2022 | 4.420 | 4.650 | 4.420 | 4.520 | 6,084 | +0.10(+2.26%) |
May 18, 2022 | 4.340 | 4.420 | 4.310 | 4.420 | 4,551 | +0.00(+0.00%) |
May 17, 2022 | 4.370 | 4.420 | 4.230 | 4.420 | 9,420 | +0.11(+2.55%) |
May 16, 2022 | 3.830 | 4.500 | 3.830 | 4.310 | 31,421 | +0.52(+13.72%) |
May 13, 2022 | 3.530 | 3.960 | 3.500 | 3.790 | 13,433 | +0.27(+7.67%) |
May 12, 2022 | 3.500 | 3.600 | 3.500 | 3.520 | 13,250 | -0.07(-1.95%) |
May 11, 2022 | 4.040 | 4.040 | 3.550 | 3.590 | 25,327 | -0.53(-12.97%) |
May 10, 2022 | 4.440 | 4.450 | 4.090 | 4.125 | 22,728 | -0.22(-4.98%) |
May 09, 2022 | 5.200 | 5.200 | 4.341 | 4.341 | 29,261 | -0.92(-17.47%) |
May 06, 2022 | 5.270 | 5.520 | 5.211 | 5.260 | 9,534 | -0.15(-2.77%) |
May 05, 2022 | 5.220 | 5.518 | 5.190 | 5.410 | 4,594 | -0.08(-1.46%) |
May 04, 2022 | 5.130 | 5.600 | 5.110 | 5.490 | 12,495 | +0.32(+6.19%) |
May 03, 2022 | 5.100 | 5.310 | 5.095 | 5.170 | 19,247 | +0.04(+0.78%) |