Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.270 | 4.500 | 4.200 | 4.350 | 25,509 | +0.08(+1.87%) |
Jan 30, 2023 | 4.360 | 4.413 | 4.190 | 4.270 | 22,133 | -0.17(-3.83%) |
Jan 27, 2023 | 4.550 | 4.550 | 4.370 | 4.440 | 14,827 | -0.06(-1.33%) |
Jan 26, 2023 | 4.370 | 4.590 | 4.360 | 4.500 | 20,996 | +0.14(+3.21%) |
Jan 25, 2023 | 4.360 | 4.385 | 4.300 | 4.360 | 16,616 | +0.06(+1.40%) |
Jan 24, 2023 | 4.120 | 4.560 | 4.100 | 4.300 | 61,848 | +0.16(+3.86%) |
Jan 23, 2023 | 4.210 | 4.280 | 4.046 | 4.140 | 43,465 | -0.06(-1.43%) |
Jan 20, 2023 | 4.200 | 4.250 | 4.000 | 4.200 | 21,362 | +0.07(+1.69%) |
Jan 19, 2023 | 4.280 | 4.305 | 4.040 | 4.130 | 28,517 | -0.18(-4.18%) |
Jan 18, 2023 | 4.720 | 4.720 | 4.230 | 4.310 | 27,030 | -0.41(-8.69%) |
Jan 17, 2023 | 4.720 | 4.800 | 4.400 | 4.720 | 58,636 | +0.06(+1.29%) |
Jan 13, 2023 | 4.510 | 4.800 | 4.510 | 4.660 | 37,785 | +0.13(+2.87%) |
Jan 12, 2023 | 4.440 | 4.800 | 4.280 | 4.530 | 40,622 | +0.22(+5.10%) |
Jan 11, 2023 | 3.970 | 4.470 | 3.910 | 4.310 | 61,524 | +0.51(+13.42%) |
Jan 10, 2023 | 3.730 | 3.990 | 3.730 | 3.800 | 52,802 | +0.07(+1.88%) |
Jan 09, 2023 | 3.670 | 3.730 | 3.590 | 3.730 | 32,983 | +0.11(+3.18%) |
Jan 06, 2023 | 3.680 | 3.680 | 3.540 | 3.615 | 8,007 | -0.08(-2.30%) |
Jan 05, 2023 | 3.590 | 3.730 | 3.480 | 3.700 | 76,645 | +0.15(+4.23%) |
Jan 04, 2023 | 3.410 | 3.620 | 3.410 | 3.550 | 11,765 | +0.17(+5.03%) |
Jan 03, 2023 | 3.570 | 3.640 | 3.380 | 3.380 | 21,010 | -0.13(-3.70%) |
Dec 30, 2022 | 3.400 | 3.550 | 3.380 | 3.510 | 34,189 | +0.14(+4.15%) |
Dec 29, 2022 | 3.130 | 3.420 | 3.060 | 3.370 | 28,805 | +0.23(+7.32%) |
Dec 28, 2022 | 3.080 | 3.140 | 3.050 | 3.140 | 55,841 | +0.11(+3.63%) |
Dec 27, 2022 | 3.060 | 3.070 | 3.000 | 3.030 | 49,169 | -0.05(-1.62%) |
Dec 23, 2022 | 3.110 | 3.125 | 3.050 | 3.080 | 59,268 | -0.05(-1.60%) |
Dec 22, 2022 | 3.100 | 3.130 | 3.030 | 3.130 | 51,561 | +0.08(+2.62%) |
Dec 21, 2022 | 3.060 | 3.190 | 3.025 | 3.050 | 74,614 | -0.01(-0.33%) |
Dec 20, 2022 | 3.110 | 3.173 | 3.060 | 3.060 | 41,545 | -0.04(-1.45%) |
Dec 19, 2022 | 3.100 | 3.191 | 3.050 | 3.105 | 55,184 | +0.00(+0.16%) |
Dec 16, 2022 | 3.260 | 3.280 | 3.100 | 3.100 | 51,974 | -0.16(-4.91%) |
Dec 15, 2022 | 3.190 | 3.360 | 3.190 | 3.260 | 64,020 | -0.01(-0.31%) |
Dec 14, 2022 | 3.320 | 3.346 | 3.230 | 3.270 | 27,392 | -0.02(-0.61%) |
Dec 13, 2022 | 3.300 | 3.380 | 3.160 | 3.290 | 33,739 | +0.11(+3.46%) |
Dec 12, 2022 | 3.160 | 3.270 | 3.100 | 3.180 | 41,977 | -0.01(-0.31%) |
Dec 09, 2022 | 3.170 | 3.242 | 3.090 | 3.190 | 23,709 | +0.02(+0.63%) |
Dec 08, 2022 | 3.270 | 3.270 | 3.170 | 3.170 | 29,357 | -0.08(-2.46%) |
Dec 07, 2022 | 3.150 | 3.320 | 3.150 | 3.250 | 95,763 | +0.10(+3.17%) |
Dec 06, 2022 | 3.300 | 3.300 | 3.150 | 3.150 | 27,523 | -0.12(-3.67%) |
Dec 05, 2022 | 3.440 | 3.440 | 3.250 | 3.270 | 50,349 | -0.13(-3.82%) |
Dec 02, 2022 | 3.270 | 3.470 | 3.200 | 3.400 | 72,871 | +0.17(+5.26%) |
Dec 01, 2022 | 3.230 | 3.280 | 3.140 | 3.230 | 39,892 | -0.01(-0.31%) |
Nov 30, 2022 | 3.070 | 3.240 | 3.010 | 3.240 | 36,683 | +0.19(+6.23%) |
Nov 29, 2022 | 3.100 | 3.190 | 3.050 | 3.050 | 22,042 | -0.05(-1.61%) |
Nov 28, 2022 | 3.180 | 3.240 | 3.000 | 3.100 | 62,764 | -0.08(-2.52%) |
Nov 25, 2022 | 3.280 | 3.280 | 3.140 | 3.180 | 29,865 | -0.07(-2.15%) |
Nov 23, 2022 | 3.270 | 3.300 | 3.250 | 3.250 | 18,346 | -0.02(-0.61%) |
Nov 22, 2022 | 3.400 | 3.400 | 3.270 | 3.270 | 28,658 | -0.04(-1.21%) |
Nov 21, 2022 | 3.400 | 3.500 | 3.300 | 3.310 | 32,856 | -0.09(-2.65%) |
Nov 18, 2022 | 3.510 | 3.540 | 3.400 | 3.400 | 32,130 | -0.08(-2.30%) |
Nov 17, 2022 | 3.620 | 3.711 | 3.425 | 3.480 | 25,101 | -0.16(-4.40%) |
Nov 16, 2022 | 3.610 | 3.710 | 3.600 | 3.640 | 19,647 | +0.02(+0.55%) |
Nov 15, 2022 | 3.610 | 3.670 | 3.610 | 3.620 | 46,689 | +0.04(+1.12%) |
Nov 14, 2022 | 3.530 | 3.600 | 3.510 | 3.580 | 83,241 | +0.07(+1.99%) |
Nov 11, 2022 | 3.510 | 3.604 | 3.500 | 3.510 | 17,025 | +0.02(+0.57%) |
Nov 10, 2022 | 3.610 | 3.640 | 3.450 | 3.490 | 29,292 | -0.02(-0.57%) |
Nov 09, 2022 | 3.570 | 3.600 | 3.450 | 3.510 | 32,053 | -0.03(-0.85%) |
Nov 08, 2022 | 3.580 | 3.623 | 3.500 | 3.540 | 25,454 | +0.00(+0.00%) |
Nov 07, 2022 | 3.580 | 3.580 | 3.501 | 3.540 | 16,479 | -0.02(-0.56%) |
Nov 04, 2022 | 3.560 | 3.600 | 3.530 | 3.560 | 39,417 | +0.04(+1.14%) |
Nov 03, 2022 | 3.540 | 3.570 | 3.500 | 3.520 | 26,442 | -0.04(-1.12%) |
Nov 02, 2022 | 3.640 | 3.640 | 3.560 | 3.560 | 20,675 | -0.07(-1.93%) |
Nov 01, 2022 | 3.570 | 3.650 | 3.570 | 3.630 | 13,648 | +0.12(+3.42%) |
Oct 31, 2022 | 3.600 | 3.620 | 3.490 | 3.510 | 27,275 | -0.05(-1.40%) |
Oct 28, 2022 | 3.630 | 3.730 | 3.550 | 3.560 | 45,909 | -0.14(-3.78%) |
Oct 27, 2022 | 3.770 | 3.770 | 3.635 | 3.700 | 52,279 | +0.05(+1.37%) |
Oct 26, 2022 | 3.540 | 3.720 | 3.540 | 3.650 | 8,584 | +0.10(+2.82%) |
Oct 25, 2022 | 3.400 | 3.550 | 3.400 | 3.550 | 25,930 | +0.25(+7.58%) |
Oct 24, 2022 | 3.420 | 3.500 | 3.300 | 3.300 | 32,781 | -0.08(-2.37%) |
Oct 21, 2022 | 3.370 | 3.470 | 3.290 | 3.380 | 60,018 | +0.04(+1.20%) |
Oct 20, 2022 | 3.330 | 3.390 | 3.250 | 3.340 | 60,872 | +0.03(+0.91%) |
Oct 19, 2022 | 3.550 | 3.590 | 3.300 | 3.310 | 58,498 | -0.25(-7.02%) |
Oct 18, 2022 | 3.710 | 3.800 | 3.550 | 3.560 | 43,109 | -0.19(-5.07%) |
Oct 17, 2022 | 3.680 | 3.840 | 3.660 | 3.750 | 26,921 | +0.09(+2.46%) |
Oct 14, 2022 | 3.730 | 3.790 | 3.620 | 3.660 | 11,826 | -0.05(-1.35%) |
Oct 13, 2022 | 3.500 | 3.800 | 3.500 | 3.710 | 21,344 | +0.12(+3.34%) |
Oct 12, 2022 | 3.690 | 3.750 | 3.580 | 3.590 | 19,566 | -0.12(-3.23%) |
Oct 11, 2022 | 3.790 | 3.790 | 3.620 | 3.710 | 27,902 | -0.08(-2.11%) |
Oct 10, 2022 | 3.810 | 3.950 | 3.790 | 3.790 | 30,461 | +0.00(+0.00%) |
Oct 07, 2022 | 3.690 | 3.850 | 3.670 | 3.790 | 38,468 | +0.10(+2.71%) |
Oct 06, 2022 | 3.630 | 3.750 | 3.630 | 3.690 | 13,830 | -0.02(-0.54%) |
Oct 05, 2022 | 3.700 | 3.770 | 3.587 | 3.710 | 14,173 | -0.04(-1.07%) |
Oct 04, 2022 | 3.660 | 3.920 | 3.645 | 3.750 | 28,244 | +0.19(+5.34%) |
Oct 03, 2022 | 3.630 | 3.697 | 3.530 | 3.560 | 22,846 | -0.06(-1.66%) |
Sep 30, 2022 | 3.605 | 3.670 | 3.558 | 3.620 | 38,980 | +0.04(+1.12%) |
Sep 29, 2022 | 3.660 | 3.660 | 3.550 | 3.580 | 30,212 | -0.07(-1.92%) |
Sep 28, 2022 | 3.600 | 3.740 | 3.600 | 3.650 | 58,668 | +0.05(+1.39%) |
Sep 27, 2022 | 3.730 | 3.740 | 3.600 | 3.600 | 43,786 | -0.10(-2.70%) |
Sep 26, 2022 | 3.700 | 3.770 | 3.700 | 3.700 | 15,834 | -0.02(-0.54%) |
Sep 23, 2022 | 3.760 | 3.950 | 3.700 | 3.720 | 27,576 | -0.11(-2.87%) |
Sep 22, 2022 | 3.790 | 3.930 | 3.760 | 3.830 | 29,512 | +0.03(+0.79%) |
Sep 21, 2022 | 3.900 | 3.910 | 3.770 | 3.800 | 22,540 | -0.11(-2.81%) |
Sep 20, 2022 | 3.990 | 3.990 | 3.820 | 3.910 | 38,326 | -0.13(-3.22%) |
Sep 19, 2022 | 4.020 | 4.040 | 3.850 | 4.040 | 50,712 | +0.03(+0.75%) |
Sep 16, 2022 | 4.010 | 4.060 | 3.950 | 4.010 | 52,061 | -0.06(-1.47%) |
Sep 15, 2022 | 3.960 | 4.100 | 3.910 | 4.070 | 62,341 | +0.10(+2.52%) |
Sep 14, 2022 | 4.050 | 4.130 | 3.930 | 3.970 | 72,008 | -0.09(-2.22%) |
Sep 13, 2022 | 4.120 | 4.150 | 4.020 | 4.060 | 36,901 | -0.13(-3.10%) |
Sep 12, 2022 | 4.170 | 4.210 | 4.100 | 4.190 | 66,080 | +0.06(+1.45%) |
Sep 09, 2022 | 4.270 | 4.310 | 4.130 | 4.130 | 26,862 | -0.12(-2.82%) |
Sep 08, 2022 | 4.180 | 4.355 | 4.180 | 4.250 | 67,184 | +0.05(+1.19%) |
Sep 07, 2022 | 4.010 | 4.271 | 4.010 | 4.200 | 38,066 | +0.14(+3.45%) |
Sep 06, 2022 | 4.050 | 4.230 | 4.030 | 4.060 | 24,398 | +0.00(+0.00%) |
Sep 02, 2022 | 4.060 | 4.170 | 3.930 | 4.060 | 44,257 | +0.05(+1.25%) |
Sep 01, 2022 | 4.000 | 4.080 | 3.900 | 4.010 | 91,940 | +0.00(+0.00%) |
Aug 31, 2022 | 4.100 | 4.230 | 4.010 | 4.010 | 215,414 | -0.12(-2.91%) |
Aug 30, 2022 | 4.190 | 4.231 | 4.130 | 4.130 | 51,373 | -0.03(-0.72%) |
Aug 29, 2022 | 4.230 | 4.350 | 4.140 | 4.160 | 64,242 | -0.14(-3.26%) |
Aug 26, 2022 | 4.680 | 4.725 | 4.290 | 4.300 | 61,783 | -0.38(-8.12%) |
Aug 25, 2022 | 4.610 | 4.770 | 4.610 | 4.680 | 49,371 | +0.06(+1.30%) |
Aug 24, 2022 | 4.580 | 4.710 | 4.540 | 4.620 | 32,058 | -0.01(-0.22%) |
Aug 23, 2022 | 4.530 | 4.675 | 4.510 | 4.630 | 54,027 | +0.12(+2.66%) |
Aug 22, 2022 | 4.510 | 4.591 | 4.430 | 4.510 | 38,850 | -0.07(-1.53%) |
Aug 19, 2022 | 4.740 | 4.760 | 4.490 | 4.580 | 46,143 | -0.22(-4.58%) |
Aug 18, 2022 | 4.800 | 4.931 | 4.695 | 4.800 | 51,452 | +0.00(+0.00%) |
Aug 17, 2022 | 4.900 | 4.960 | 4.800 | 4.800 | 51,733 | -0.16(-3.23%) |
Aug 16, 2022 | 5.020 | 5.150 | 4.905 | 4.960 | 71,332 | -0.13(-2.55%) |
Aug 15, 2022 | 5.230 | 5.250 | 5.000 | 5.090 | 84,721 | -0.05(-0.97%) |
Aug 12, 2022 | 5.100 | 5.170 | 5.040 | 5.140 | 49,985 | +0.06(+1.18%) |
Aug 11, 2022 | 5.120 | 5.280 | 5.040 | 5.080 | 45,909 | -0.12(-2.31%) |
Aug 10, 2022 | 5.250 | 5.290 | 5.100 | 5.200 | 32,335 | +0.04(+0.78%) |
Aug 09, 2022 | 5.210 | 5.216 | 4.900 | 5.160 | 88,411 | -0.13(-2.46%) |
Aug 08, 2022 | 5.270 | 5.390 | 5.090 | 5.290 | 42,298 | +0.03(+0.57%) |
Aug 05, 2022 | 5.340 | 5.390 | 5.180 | 5.260 | 37,427 | -0.02(-0.38%) |
Aug 04, 2022 | 5.220 | 5.390 | 5.150 | 5.280 | 43,174 | +0.08(+1.54%) |
Aug 03, 2022 | 5.160 | 5.290 | 5.110 | 5.200 | 47,561 | +0.14(+2.77%) |
Aug 02, 2022 | 5.170 | 5.170 | 5.000 | 5.060 | 48,013 | -0.03(-0.59%) |
Aug 01, 2022 | 5.100 | 5.170 | 4.870 | 5.090 | 131,817 | -0.08(-1.55%) |
Jul 29, 2022 | 5.100 | 5.210 | 5.100 | 5.170 | 35,574 | +0.02(+0.39%) |
Jul 28, 2022 | 5.250 | 5.250 | 5.000 | 5.150 | 68,873 | -0.07(-1.34%) |
Jul 27, 2022 | 5.140 | 5.320 | 5.140 | 5.220 | 29,609 | +0.09(+1.75%) |
Jul 26, 2022 | 5.170 | 5.216 | 5.130 | 5.130 | 28,218 | +0.00(+0.00%) |
Jul 25, 2022 | 5.310 | 5.330 | 5.130 | 5.130 | 42,203 | -0.17(-3.21%) |
Jul 22, 2022 | 5.430 | 5.610 | 5.250 | 5.300 | 44,182 | -0.15(-2.75%) |
Jul 21, 2022 | 5.440 | 5.540 | 5.330 | 5.450 | 35,103 | +0.02(+0.37%) |
Jul 20, 2022 | 5.270 | 5.460 | 5.270 | 5.430 | 36,292 | +0.14(+2.65%) |
Jul 19, 2022 | 5.310 | 5.415 | 5.190 | 5.290 | 62,765 | +0.02(+0.38%) |
Jul 18, 2022 | 5.250 | 5.480 | 5.170 | 5.270 | 74,208 | +0.05(+0.96%) |
Jul 15, 2022 | 5.350 | 5.350 | 5.120 | 5.220 | 34,947 | +0.10(+1.95%) |
Jul 14, 2022 | 5.190 | 5.280 | 5.050 | 5.120 | 58,406 | -0.20(-3.76%) |
Jul 13, 2022 | 5.150 | 5.410 | 5.150 | 5.320 | 22,165 | +0.14(+2.70%) |
Jul 12, 2022 | 5.390 | 5.520 | 5.140 | 5.180 | 42,316 | -0.27(-4.95%) |
Jul 11, 2022 | 5.720 | 5.720 | 5.420 | 5.450 | 52,643 | -0.38(-6.52%) |
Jul 08, 2022 | 5.750 | 5.895 | 5.680 | 5.830 | 60,465 | +0.03(+0.52%) |
Jul 07, 2022 | 5.890 | 6.015 | 5.760 | 5.800 | 111,055 | -0.08(-1.36%) |
Jul 06, 2022 | 5.830 | 6.178 | 5.830 | 5.880 | 58,982 | +0.09(+1.55%) |
Jul 05, 2022 | 5.640 | 5.870 | 5.500 | 5.790 | 85,925 | +0.15(+2.66%) |
Jul 01, 2022 | 5.700 | 5.790 | 5.535 | 5.640 | 95,423 | +0.01(+0.18%) |
Jun 30, 2022 | 5.740 | 5.770 | 5.520 | 5.630 | 66,695 | -0.14(-2.43%) |
Jun 29, 2022 | 5.960 | 5.960 | 5.750 | 5.770 | 69,833 | -0.21(-3.51%) |
Jun 28, 2022 | 5.980 | 6.120 | 5.867 | 5.980 | 75,168 | +0.02(+0.34%) |
Jun 27, 2022 | 5.850 | 6.120 | 5.740 | 5.960 | 92,757 | +0.10(+1.71%) |
Jun 24, 2022 | 6.280 | 6.490 | 5.635 | 5.860 | 1,921,308 | -0.40(-6.39%) |
Jun 23, 2022 | 6.000 | 6.440 | 6.000 | 6.260 | 225,792 | +0.37(+6.28%) |
Jun 22, 2022 | 5.600 | 6.230 | 5.580 | 5.890 | 152,920 | +0.26(+4.62%) |
Jun 21, 2022 | 5.230 | 5.790 | 5.110 | 5.630 | 180,511 | +0.50(+9.75%) |
Jun 17, 2022 | 5.480 | 5.590 | 5.090 | 5.130 | 207,042 | -0.13(-2.47%) |
Jun 16, 2022 | 5.460 | 5.470 | 5.190 | 5.260 | 88,043 | -0.40(-7.07%) |
Jun 15, 2022 | 5.380 | 5.750 | 5.350 | 5.660 | 128,910 | +0.40(+7.60%) |
Jun 14, 2022 | 5.630 | 5.800 | 5.200 | 5.260 | 80,049 | -0.36(-6.41%) |
Jun 13, 2022 | 5.490 | 5.660 | 5.440 | 5.620 | 112,118 | -0.05(-0.88%) |
Jun 10, 2022 | 5.730 | 5.800 | 5.530 | 5.670 | 60,632 | -0.21(-3.57%) |
Jun 09, 2022 | 5.910 | 6.110 | 5.710 | 5.880 | 66,731 | -0.09(-1.51%) |
Jun 08, 2022 | 6.170 | 6.210 | 5.950 | 5.970 | 74,976 | -0.25(-4.02%) |
Jun 07, 2022 | 5.660 | 6.260 | 5.660 | 6.220 | 148,624 | +0.47(+8.17%) |
Jun 06, 2022 | 6.030 | 6.030 | 5.720 | 5.750 | 127,749 | -0.22(-3.69%) |
Jun 03, 2022 | 5.580 | 6.058 | 5.580 | 5.970 | 116,554 | +0.34(+6.04%) |
Jun 02, 2022 | 5.240 | 5.700 | 5.180 | 5.630 | 121,781 | +0.42(+8.06%) |
Jun 01, 2022 | 5.650 | 5.710 | 5.190 | 5.210 | 153,312 | -0.29(-5.27%) |
May 31, 2022 | 5.610 | 5.740 | 5.500 | 5.500 | 451,328 | -0.09(-1.61%) |
May 27, 2022 | 5.420 | 5.620 | 5.365 | 5.590 | 57,498 | +0.15(+2.76%) |
May 26, 2022 | 5.620 | 5.680 | 5.420 | 5.440 | 63,909 | -0.17(-3.03%) |
May 25, 2022 | 5.480 | 5.670 | 5.410 | 5.610 | 90,363 | +0.14(+2.56%) |
May 24, 2022 | 5.800 | 5.800 | 5.370 | 5.470 | 124,957 | -0.33(-5.69%) |
May 23, 2022 | 5.730 | 5.870 | 5.580 | 5.800 | 104,992 | +0.19(+3.39%) |
May 20, 2022 | 6.060 | 6.060 | 5.500 | 5.610 | 94,282 | -0.11(-1.92%) |
May 19, 2022 | 5.720 | 5.960 | 5.570 | 5.720 | 123,105 | +0.10(+1.78%) |
May 18, 2022 | 5.930 | 5.930 | 5.530 | 5.620 | 132,971 | -0.34(-5.70%) |
May 17, 2022 | 5.750 | 5.990 | 5.720 | 5.960 | 101,606 | +0.38(+6.81%) |
May 16, 2022 | 5.830 | 5.885 | 5.500 | 5.580 | 141,464 | -0.17(-2.96%) |
May 13, 2022 | 6.240 | 6.440 | 5.730 | 5.750 | 128,252 | -0.47(-7.56%) |
May 12, 2022 | 6.000 | 6.330 | 5.935 | 6.220 | 114,942 | +0.18(+2.98%) |
May 11, 2022 | 6.620 | 6.745 | 6.020 | 6.040 | 112,243 | -0.62(-9.31%) |
May 10, 2022 | 6.500 | 6.865 | 6.270 | 6.660 | 125,219 | +0.30(+4.72%) |
May 09, 2022 | 6.880 | 6.960 | 6.350 | 6.360 | 145,021 | -0.60(-8.62%) |
May 06, 2022 | 7.300 | 7.300 | 6.830 | 6.960 | 111,373 | -0.35(-4.79%) |
May 05, 2022 | 7.790 | 7.790 | 7.250 | 7.310 | 118,213 | -0.63(-7.93%) |
May 04, 2022 | 8.010 | 8.010 | 7.660 | 7.940 | 71,249 | -0.09(-1.12%) |
May 03, 2022 | 7.720 | 8.060 | 7.260 | 8.030 | 185,229 | +0.31(+4.02%) |
May 02, 2022 | 7.800 | 7.970 | 7.460 | 7.720 | 100,505 | -0.04(-0.52%) |
Apr 29, 2022 | 8.260 | 8.550 | 7.680 | 7.760 | 127,789 | -0.67(-7.95%) |
Apr 28, 2022 | 7.260 | 9.100 | 7.260 | 8.430 | 489,644 | +1.19(+16.44%) |
Apr 27, 2022 | 7.290 | 7.510 | 7.210 | 7.240 | 127,919 | -0.01(-0.14%) |
Apr 26, 2022 | 7.420 | 7.430 | 7.170 | 7.250 | 89,518 | -0.22(-2.95%) |
Apr 25, 2022 | 7.700 | 7.900 | 7.370 | 7.470 | 96,680 | -0.22(-2.86%) |
Apr 22, 2022 | 7.800 | 8.230 | 7.620 | 7.690 | 143,511 | -0.11(-1.41%) |
Apr 21, 2022 | 8.110 | 8.220 | 7.800 | 7.800 | 76,867 | -0.29(-3.58%) |
Apr 20, 2022 | 8.200 | 8.450 | 8.060 | 8.090 | 69,033 | -0.10(-1.22%) |
Apr 19, 2022 | 8.250 | 8.710 | 8.120 | 8.190 | 53,911 | -0.01(-0.12%) |
Apr 18, 2022 | 8.260 | 8.380 | 8.080 | 8.200 | 47,916 | -0.13(-1.56%) |
Apr 14, 2022 | 8.670 | 8.940 | 8.290 | 8.330 | 60,455 | -0.34(-3.92%) |
Apr 13, 2022 | 8.560 | 8.770 | 8.520 | 8.670 | 45,366 | +0.18(+2.12%) |
Apr 12, 2022 | 8.600 | 8.930 | 8.425 | 8.490 | 51,471 | -0.10(-1.16%) |
Apr 11, 2022 | 8.700 | 8.910 | 8.520 | 8.590 | 47,918 | -0.14(-1.60%) |
Apr 08, 2022 | 8.850 | 8.970 | 8.700 | 8.730 | 50,159 | -0.17(-1.91%) |
Apr 07, 2022 | 8.920 | 8.990 | 8.740 | 8.900 | 31,086 | -0.01(-0.11%) |
Apr 06, 2022 | 8.950 | 9.040 | 8.750 | 8.910 | 58,250 | -0.08(-0.89%) |
Apr 05, 2022 | 9.180 | 9.269 | 8.940 | 8.990 | 41,873 | -0.21(-2.28%) |
Apr 04, 2022 | 9.190 | 9.270 | 8.950 | 9.200 | 61,812 | +0.10(+1.10%) |
Apr 01, 2022 | 8.710 | 9.210 | 8.710 | 9.100 | 113,832 | +0.46(+5.32%) |
Mar 31, 2022 | 8.750 | 8.810 | 8.530 | 8.640 | 166,540 | -0.11(-1.26%) |
Mar 30, 2022 | 9.000 | 9.045 | 8.610 | 8.750 | 119,691 | -0.25(-2.78%) |
Mar 29, 2022 | 9.270 | 9.370 | 8.890 | 9.000 | 78,486 | -0.16(-1.75%) |
Mar 28, 2022 | 8.950 | 9.160 | 8.810 | 9.160 | 84,818 | +0.29(+3.27%) |
Mar 25, 2022 | 9.230 | 9.230 | 8.870 | 8.870 | 46,296 | -0.31(-3.38%) |
Mar 24, 2022 | 9.350 | 9.350 | 9.080 | 9.180 | 38,816 | -0.12(-1.29%) |
Mar 23, 2022 | 9.580 | 9.580 | 9.260 | 9.300 | 46,095 | -0.24(-2.52%) |
Mar 22, 2022 | 9.410 | 9.660 | 9.410 | 9.540 | 36,970 | +0.16(+1.71%) |
Mar 21, 2022 | 9.660 | 9.690 | 9.330 | 9.380 | 27,330 | -0.20(-2.09%) |
Mar 18, 2022 | 9.420 | 9.790 | 9.420 | 9.580 | 111,806 | -0.03(-0.31%) |
Mar 17, 2022 | 9.040 | 9.690 | 8.950 | 9.610 | 33,545 | +0.46(+5.03%) |
Mar 16, 2022 | 9.100 | 9.240 | 8.875 | 9.150 | 59,465 | +0.14(+1.55%) |
Mar 15, 2022 | 9.040 | 9.150 | 8.750 | 9.010 | 60,170 | +0.04(+0.45%) |
Mar 14, 2022 | 8.930 | 9.070 | 8.550 | 8.970 | 67,418 | -0.01(-0.11%) |
Mar 11, 2022 | 9.260 | 9.396 | 8.872 | 8.980 | 62,674 | -0.23(-2.50%) |
Mar 10, 2022 | 9.230 | 9.340 | 9.025 | 9.210 | 58,024 | -0.12(-1.29%) |
Mar 09, 2022 | 9.380 | 9.380 | 9.155 | 9.330 | 28,371 | +0.18(+1.97%) |
Mar 08, 2022 | 9.180 | 9.520 | 9.130 | 9.150 | 47,556 | -0.09(-0.97%) |
Mar 07, 2022 | 9.500 | 9.500 | 9.190 | 9.240 | 93,223 | -0.17(-1.81%) |
Mar 04, 2022 | 9.360 | 9.684 | 9.300 | 9.410 | 57,878 | -0.07(-0.74%) |
Mar 03, 2022 | 9.790 | 9.920 | 9.350 | 9.480 | 50,076 | -0.24(-2.47%) |
Mar 02, 2022 | 9.530 | 9.950 | 9.300 | 9.720 | 70,432 | +0.29(+3.08%) |
Mar 01, 2022 | 9.790 | 9.910 | 9.360 | 9.430 | 76,087 | -0.43(-4.36%) |
Feb 28, 2022 | 9.840 | 9.970 | 9.755 | 9.860 | 79,539 | +0.00(+0.00%) |
Feb 25, 2022 | 10.00 | 10.00 | 9.710 | 9.860 | 49,361 | +0.06(+0.61%) |
Feb 24, 2022 | 9.190 | 9.840 | 9.100 | 9.800 | 59,568 | +0.36(+3.81%) |
Feb 23, 2022 | 10.17 | 10.18 | 9.410 | 9.440 | 68,106 | -0.69(-6.81%) |
Feb 22, 2022 | 9.750 | 10.22 | 9.300 | 10.13 | 131,566 | +0.39(+4.00%) |
Feb 18, 2022 | 9.740 | 0 | +0.13(+1.35%) | |||
Feb 17, 2022 | 10.01 | 10.01 | 9.570 | 9.610 | 36,481 | -0.46(-4.57%) |
Feb 16, 2022 | 10.23 | 10.23 | 9.950 | 10.07 | 28,425 | -0.16(-1.56%) |
Feb 15, 2022 | 10.12 | 10.33 | 10.04 | 10.23 | 46,286 | +0.24(+2.40%) |
Feb 14, 2022 | 10.24 | 10.30 | 9.940 | 9.990 | 26,043 | -0.14(-1.38%) |
Feb 11, 2022 | 10.11 | 10.23 | 9.908 | 10.13 | 47,221 | +0.02(+0.20%) |
Feb 10, 2022 | 10.30 | 10.44 | 10.07 | 10.11 | 54,552 | -0.28(-2.69%) |
Feb 09, 2022 | 10.33 | 10.56 | 10.29 | 10.39 | 59,325 | +0.07(+0.68%) |
Feb 08, 2022 | 10.07 | 10.44 | 9.930 | 10.32 | 47,172 | +0.17(+1.67%) |
Feb 07, 2022 | 9.760 | 10.31 | 9.760 | 10.15 | 44,080 | +0.42(+4.32%) |
Feb 04, 2022 | 9.280 | 9.840 | 9.280 | 9.730 | 38,106 | -0.03(-0.31%) |
Feb 03, 2022 | 9.910 | 10.07 | 9.760 | 9.760 | 55,778 | -0.40(-3.94%) |
Feb 02, 2022 | 10.70 | 10.70 | 10.10 | 10.16 | 53,398 | -0.47(-4.42%) |