Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.665 | 6.007 | 5.606 | 5.968 | 341,561 | +0.25(+4.45%) |
Apr 27, 2023 | 5.860 | 5.939 | 5.704 | 5.714 | 129,656 | -0.15(-2.50%) |
Apr 26, 2023 | 5.802 | 6.040 | 5.802 | 5.860 | 139,521 | +0.03(+0.50%) |
Apr 25, 2023 | 5.753 | 5.860 | 5.684 | 5.831 | 127,516 | +0.04(+0.68%) |
Apr 24, 2023 | 5.792 | 5.880 | 5.733 | 5.792 | 156,613 | +0.00(+0.00%) |
Apr 21, 2023 | 5.890 | 5.919 | 5.714 | 5.792 | 88,731 | -0.02(-0.34%) |
Apr 20, 2023 | 5.626 | 5.890 | 5.616 | 5.811 | 70,507 | +0.09(+1.54%) |
Apr 19, 2023 | 5.870 | 5.939 | 5.694 | 5.723 | 224,604 | -0.23(-3.78%) |
Apr 18, 2023 | 6.173 | 6.340 | 5.919 | 5.948 | 212,216 | -0.20(-3.18%) |
Apr 17, 2023 | 6.154 | 6.164 | 5.968 | 6.144 | 198,426 | -0.01(-0.16%) |
Apr 14, 2023 | 6.095 | 6.154 | 5.968 | 6.154 | 119,820 | +0.13(+2.11%) |
Apr 13, 2023 | 6.105 | 6.134 | 5.963 | 6.027 | 133,043 | -0.06(-0.96%) |
Apr 12, 2023 | 6.095 | 6.154 | 5.978 | 6.085 | 118,701 | +0.09(+1.47%) |
Apr 11, 2023 | 5.841 | 6.066 | 5.841 | 5.997 | 149,814 | +0.24(+4.25%) |
Apr 10, 2023 | 5.498 | 5.811 | 5.498 | 5.753 | 146,290 | +0.16(+2.80%) |
Apr 06, 2023 | 5.498 | 5.694 | 5.479 | 5.596 | 81,470 | +0.14(+2.51%) |
Apr 05, 2023 | 5.332 | 5.459 | 5.166 | 5.459 | 238,479 | +0.18(+3.33%) |
Apr 04, 2023 | 5.401 | 5.469 | 5.254 | 5.283 | 132,180 | -0.15(-2.70%) |
Apr 03, 2023 | 5.371 | 5.459 | 5.293 | 5.430 | 96,740 | +0.14(+2.59%) |
Mar 31, 2023 | 5.479 | 5.567 | 5.224 | 5.293 | 148,842 | -0.17(-3.05%) |
Mar 30, 2023 | 5.547 | 5.577 | 5.430 | 5.459 | 62,883 | -0.05(-0.89%) |
Mar 29, 2023 | 5.626 | 5.684 | 5.494 | 5.508 | 146,852 | -0.07(-1.23%) |
Mar 28, 2023 | 5.547 | 5.675 | 5.459 | 5.577 | 302,027 | +0.09(+1.60%) |
Mar 27, 2023 | 5.313 | 5.498 | 5.273 | 5.489 | 189,325 | +0.23(+4.47%) |
Mar 24, 2023 | 5.088 | 5.254 | 4.990 | 5.254 | 76,583 | +0.22(+4.27%) |
Mar 23, 2023 | 5.166 | 5.259 | 4.999 | 5.039 | 73,210 | -0.11(-2.09%) |
Mar 22, 2023 | 5.215 | 5.303 | 5.058 | 5.146 | 155,822 | -0.09(-1.68%) |
Mar 21, 2023 | 4.980 | 5.234 | 4.941 | 5.234 | 218,525 | +0.32(+6.57%) |
Mar 20, 2023 | 5.029 | 5.058 | 4.872 | 4.911 | 200,418 | -0.20(-3.83%) |
Mar 17, 2023 | 5.058 | 5.166 | 4.861 | 5.107 | 242,302 | -0.04(-0.76%) |
Mar 16, 2023 | 4.716 | 5.166 | 4.618 | 5.146 | 222,618 | +0.34(+7.13%) |
Mar 15, 2023 | 4.794 | 4.848 | 4.589 | 4.804 | 394,377 | -0.05(-1.01%) |
Mar 14, 2023 | 5.215 | 5.303 | 4.823 | 4.853 | 359,207 | -0.26(-5.16%) |
Mar 13, 2023 | 5.146 | 5.361 | 4.629 | 5.117 | 367,150 | -0.16(-2.97%) |
Mar 10, 2023 | 5.675 | 5.831 | 5.234 | 5.273 | 479,611 | -0.48(-8.33%) |
Mar 09, 2023 | 6.007 | 6.128 | 5.743 | 5.753 | 106,395 | -0.31(-5.16%) |
Mar 08, 2023 | 5.939 | 6.154 | 5.939 | 6.066 | 186,550 | +0.06(+0.98%) |
Mar 07, 2023 | 6.173 | 6.203 | 5.870 | 6.007 | 125,863 | -0.06(-0.97%) |
Mar 06, 2023 | 5.723 | 6.095 | 5.684 | 6.066 | 189,403 | +0.28(+4.91%) |
Mar 03, 2023 | 5.821 | 5.997 | 5.763 | 5.782 | 185,299 | +0.01(+0.17%) |
Mar 02, 2023 | 6.154 | 6.154 | 5.753 | 5.772 | 131,944 | -0.41(-6.65%) |
Mar 01, 2023 | 6.027 | 6.193 | 6.017 | 6.183 | 222,791 | +0.14(+2.27%) |
Feb 28, 2023 | 6.017 | 6.095 | 5.909 | 6.046 | 215,766 | +0.07(+1.15%) |
Feb 27, 2023 | 6.095 | 6.164 | 5.958 | 5.978 | 317,970 | -0.10(-1.61%) |
Feb 24, 2023 | 6.037 | 6.115 | 5.948 | 6.076 | 186,388 | -0.07(-1.11%) |
Feb 23, 2023 | 6.017 | 6.164 | 5.978 | 6.144 | 249,323 | +0.20(+3.29%) |
Feb 22, 2023 | 6.027 | 6.085 | 5.909 | 5.948 | 159,166 | -0.05(-0.82%) |
Feb 21, 2023 | 6.076 | 6.115 | 5.890 | 5.997 | 177,309 | -0.12(-1.92%) |
Feb 17, 2023 | 6.125 | 6.172 | 5.860 | 6.115 | 268,647 | -0.02(-0.32%) |
Feb 16, 2023 | 5.958 | 6.242 | 5.939 | 6.134 | 186,250 | +0.09(+1.46%) |
Feb 15, 2023 | 6.222 | 6.222 | 5.939 | 6.046 | 119,643 | -0.12(-1.90%) |
Feb 14, 2023 | 6.105 | 6.320 | 6.090 | 6.164 | 141,185 | +0.03(+0.48%) |
Feb 13, 2023 | 6.017 | 6.271 | 5.978 | 6.134 | 248,086 | +0.10(+1.62%) |
Feb 10, 2023 | 5.939 | 6.081 | 5.922 | 6.037 | 81,728 | +0.13(+2.15%) |
Feb 09, 2023 | 6.076 | 6.144 | 5.900 | 5.909 | 102,376 | -0.17(-2.74%) |
Feb 08, 2023 | 5.939 | 6.120 | 5.890 | 6.076 | 125,088 | +0.10(+1.64%) |
Feb 07, 2023 | 5.821 | 6.083 | 5.782 | 5.978 | 311,169 | +0.12(+2.00%) |
Feb 06, 2023 | 5.782 | 5.860 | 5.626 | 5.860 | 300,891 | +0.05(+0.84%) |
Feb 03, 2023 | 6.007 | 6.007 | 5.626 | 5.811 | 473,192 | -0.23(-3.73%) |
Feb 02, 2023 | 5.948 | 6.183 | 5.792 | 6.037 | 265,818 | +0.09(+1.48%) |
Feb 01, 2023 | 5.988 | 6.125 | 5.743 | 5.948 | 145,390 | -0.16(-2.56%) |
Jan 31, 2023 | 5.968 | 6.173 | 5.772 | 6.105 | 289,213 | +0.13(+2.13%) |
Jan 30, 2023 | 6.193 | 6.193 | 5.929 | 5.978 | 150,372 | -0.25(-4.08%) |
Jan 27, 2023 | 6.506 | 6.516 | 6.213 | 6.232 | 150,631 | -0.31(-4.78%) |
Jan 26, 2023 | 6.604 | 6.633 | 6.389 | 6.545 | 254,254 | -0.06(-0.89%) |
Jan 25, 2023 | 6.242 | 6.604 | 6.115 | 6.604 | 196,748 | +0.37(+5.97%) |
Jan 24, 2023 | 6.066 | 6.310 | 5.782 | 6.232 | 238,807 | +0.19(+3.07%) |
Jan 23, 2023 | 5.968 | 6.301 | 5.900 | 6.046 | 214,580 | +0.08(+1.31%) |
Jan 20, 2023 | 5.665 | 5.999 | 5.601 | 5.968 | 285,133 | +0.30(+5.35%) |
Jan 19, 2023 | 5.782 | 5.968 | 5.498 | 5.665 | 718,039 | -0.30(-5.08%) |
Jan 18, 2023 | 6.702 | 6.779 | 5.958 | 5.968 | 504,133 | -0.61(-9.23%) |
Jan 17, 2023 | 6.262 | 6.633 | 6.144 | 6.575 | 375,595 | +0.31(+5.00%) |
Jan 13, 2023 | 6.232 | 6.340 | 6.154 | 6.262 | 259,387 | +0.00(+0.00%) |
Jan 12, 2023 | 6.203 | 6.310 | 6.046 | 6.262 | 163,158 | +0.01(+0.16%) |
Jan 11, 2023 | 6.203 | 6.291 | 6.115 | 6.252 | 249,456 | +0.11(+1.75%) |
Jan 10, 2023 | 6.291 | 6.301 | 6.056 | 6.144 | 217,731 | -0.13(-2.03%) |
Jan 09, 2023 | 6.213 | 6.301 | 6.037 | 6.271 | 395,549 | +0.12(+1.91%) |
Jan 06, 2023 | 6.046 | 6.193 | 5.880 | 6.154 | 431,496 | +0.28(+4.83%) |
Jan 05, 2023 | 5.714 | 6.027 | 5.714 | 5.870 | 178,751 | +0.08(+1.35%) |
Jan 04, 2023 | 5.586 | 5.880 | 5.577 | 5.792 | 170,051 | +0.15(+2.60%) |
Jan 03, 2023 | 5.694 | 5.929 | 5.626 | 5.645 | 312,994 | -0.17(-2.86%) |
Dec 30, 2022 | 5.792 | 5.851 | 5.547 | 5.811 | 219,697 | +0.10(+1.74%) |
Dec 29, 2022 | 5.855 | 5.950 | 5.645 | 5.712 | 330,125 | -0.11(-1.96%) |
Dec 28, 2022 | 5.902 | 5.917 | 5.445 | 5.826 | 310,120 | +0.00(+0.00%) |
Dec 27, 2022 | 5.626 | 6.026 | 5.379 | 5.826 | 408,452 | +0.22(+3.90%) |
Dec 23, 2022 | 5.322 | 5.607 | 5.322 | 5.607 | 254,656 | +0.28(+5.18%) |
Dec 22, 2022 | 5.303 | 5.426 | 5.299 | 5.331 | 194,098 | +0.10(+1.82%) |
Dec 21, 2022 | 5.236 | 5.284 | 5.147 | 5.236 | 253,866 | +0.10(+2.04%) |
Dec 20, 2022 | 5.236 | 5.385 | 5.074 | 5.131 | 177,065 | -0.03(-0.55%) |
Dec 19, 2022 | 5.131 | 5.169 | 5.027 | 5.160 | 157,708 | +0.10(+1.88%) |
Dec 16, 2022 | 5.074 | 5.121 | 5.007 | 5.065 | 56,051 | -0.02(-0.37%) |
Dec 15, 2022 | 5.093 | 5.122 | 4.979 | 5.084 | 103,287 | +0.01(+0.19%) |
Dec 14, 2022 | 5.046 | 5.122 | 4.922 | 5.074 | 158,572 | +0.11(+2.30%) |
Dec 13, 2022 | 5.188 | 5.226 | 4.941 | 4.960 | 127,118 | -0.11(-2.25%) |
Dec 12, 2022 | 4.722 | 5.093 | 4.722 | 5.074 | 161,484 | +0.38(+8.11%) |
Dec 09, 2022 | 4.712 | 4.826 | 4.636 | 4.693 | 100,041 | -0.05(-1.00%) |
Dec 08, 2022 | 4.988 | 5.046 | 4.731 | 4.741 | 207,963 | -0.30(-5.86%) |
Dec 07, 2022 | 4.769 | 5.093 | 4.741 | 5.036 | 308,718 | +0.28(+5.80%) |
Dec 06, 2022 | 4.798 | 4.865 | 4.712 | 4.760 | 197,551 | -0.09(-1.77%) |
Dec 05, 2022 | 5.112 | 5.131 | 4.827 | 4.846 | 404,027 | -0.30(-5.74%) |
Dec 02, 2022 | 5.236 | 5.350 | 5.103 | 5.141 | 196,480 | -0.22(-4.09%) |
Dec 01, 2022 | 5.160 | 5.464 | 4.893 | 5.360 | 378,816 | +0.17(+3.30%) |
Nov 30, 2022 | 5.360 | 5.445 | 5.179 | 5.188 | 211,916 | -0.19(-3.54%) |
Nov 29, 2022 | 5.188 | 5.379 | 5.074 | 5.379 | 161,294 | +0.16(+3.10%) |
Nov 28, 2022 | 4.988 | 5.293 | 4.950 | 5.217 | 196,271 | +0.22(+4.38%) |
Nov 25, 2022 | 4.779 | 5.036 | 4.779 | 4.998 | 125,806 | +0.22(+4.58%) |
Nov 23, 2022 | 4.493 | 4.836 | 4.474 | 4.779 | 151,971 | +0.24(+5.24%) |
Nov 22, 2022 | 4.436 | 4.570 | 4.313 | 4.541 | 163,889 | +0.12(+2.80%) |
Nov 21, 2022 | 4.541 | 4.560 | 4.310 | 4.417 | 61,595 | -0.09(-1.90%) |
Nov 18, 2022 | 4.217 | 4.531 | 4.170 | 4.503 | 85,974 | +0.27(+6.29%) |
Nov 17, 2022 | 4.284 | 4.417 | 4.189 | 4.236 | 120,972 | -0.10(-2.20%) |
Nov 16, 2022 | 4.446 | 4.484 | 4.307 | 4.332 | 145,790 | -0.16(-3.60%) |
Nov 15, 2022 | 4.712 | 4.808 | 4.465 | 4.493 | 220,775 | -0.10(-2.28%) |
Nov 14, 2022 | 4.551 | 4.788 | 4.398 | 4.598 | 271,376 | +0.15(+3.43%) |
Nov 11, 2022 | 4.417 | 4.512 | 4.303 | 4.446 | 109,582 | +0.19(+4.47%) |
Nov 10, 2022 | 4.465 | 4.474 | 4.227 | 4.255 | 112,898 | -0.06(-1.32%) |
Nov 09, 2022 | 4.503 | 4.570 | 4.284 | 4.313 | 105,144 | -0.19(-4.23%) |
Nov 08, 2022 | 4.627 | 4.684 | 4.503 | 4.503 | 70,570 | -0.13(-2.87%) |
Nov 07, 2022 | 4.865 | 4.998 | 4.608 | 4.636 | 213,498 | -0.20(-4.13%) |
Nov 04, 2022 | 4.865 | 4.884 | 4.741 | 4.836 | 142,316 | +0.10(+2.01%) |
Nov 03, 2022 | 4.551 | 4.798 | 4.551 | 4.741 | 82,566 | +0.06(+1.22%) |
Nov 02, 2022 | 4.589 | 4.884 | 4.541 | 4.684 | 225,274 | -0.01(-0.20%) |
Nov 01, 2022 | 4.703 | 4.760 | 4.522 | 4.693 | 261,226 | +0.02(+0.41%) |
Oct 31, 2022 | 4.493 | 4.674 | 4.484 | 4.674 | 167,358 | +0.18(+4.03%) |
Oct 28, 2022 | 4.379 | 4.551 | 4.293 | 4.493 | 193,248 | +0.09(+1.94%) |
Oct 27, 2022 | 4.360 | 4.522 | 4.293 | 4.408 | 136,909 | +0.05(+1.09%) |
Oct 26, 2022 | 4.284 | 4.417 | 4.170 | 4.360 | 249,883 | +0.15(+3.62%) |
Oct 25, 2022 | 3.979 | 4.215 | 3.970 | 4.208 | 106,957 | +0.26(+6.51%) |
Oct 24, 2022 | 4.017 | 4.046 | 3.875 | 3.951 | 103,566 | -0.11(-2.81%) |
Oct 21, 2022 | 3.951 | 4.112 | 3.941 | 4.065 | 64,199 | +0.13(+3.39%) |
Oct 20, 2022 | 3.913 | 4.084 | 3.866 | 3.932 | 180,662 | -0.04(-0.96%) |
Oct 19, 2022 | 3.960 | 4.094 | 3.927 | 3.970 | 97,213 | -0.04(-0.95%) |
Oct 18, 2022 | 4.227 | 4.274 | 3.951 | 4.008 | 201,620 | -0.14(-3.44%) |
Oct 17, 2022 | 4.084 | 4.170 | 4.036 | 4.151 | 82,290 | +0.16(+4.06%) |
Oct 14, 2022 | 4.103 | 4.187 | 3.903 | 3.989 | 174,628 | -0.10(-2.56%) |
Oct 13, 2022 | 3.884 | 4.122 | 3.884 | 4.094 | 151,495 | +0.10(+2.38%) |
Oct 12, 2022 | 4.046 | 4.141 | 3.979 | 3.998 | 80,895 | -0.05(-1.18%) |
Oct 11, 2022 | 4.236 | 4.293 | 4.027 | 4.046 | 127,944 | -0.19(-4.49%) |
Oct 10, 2022 | 4.255 | 4.255 | 4.113 | 4.236 | 72,510 | +0.06(+1.37%) |
Oct 07, 2022 | 4.236 | 4.379 | 4.170 | 4.179 | 80,288 | -0.09(-2.01%) |
Oct 06, 2022 | 4.341 | 4.443 | 4.255 | 4.265 | 154,721 | -0.11(-2.61%) |
Oct 05, 2022 | 4.265 | 4.436 | 4.189 | 4.379 | 113,937 | +0.06(+1.32%) |
Oct 04, 2022 | 4.370 | 4.465 | 4.227 | 4.322 | 238,366 | +0.00(+0.00%) |
Oct 03, 2022 | 4.246 | 4.389 | 4.226 | 4.322 | 233,312 | +0.13(+3.18%) |
Sep 30, 2022 | 4.113 | 4.293 | 4.065 | 4.189 | 165,262 | +0.11(+2.80%) |
Sep 29, 2022 | 4.008 | 4.156 | 3.827 | 4.075 | 176,960 | +0.06(+1.42%) |
Sep 28, 2022 | 3.894 | 4.084 | 3.809 | 4.017 | 108,999 | +0.18(+4.71%) |
Sep 27, 2022 | 3.856 | 3.998 | 3.760 | 3.837 | 247,852 | -0.02(-0.49%) |
Sep 26, 2022 | 3.865 | 4.022 | 3.792 | 3.856 | 314,246 | -0.20(-4.93%) |
Sep 23, 2022 | 4.094 | 4.094 | 3.941 | 4.055 | 286,772 | -0.13(-3.18%) |
Sep 22, 2022 | 4.151 | 4.274 | 4.132 | 4.189 | 155,532 | -0.02(-0.45%) |
Sep 21, 2022 | 4.427 | 4.567 | 4.208 | 4.208 | 226,088 | -0.25(-5.56%) |
Sep 20, 2022 | 4.551 | 4.608 | 4.455 | 4.455 | 116,747 | -0.11(-2.50%) |
Sep 19, 2022 | 4.265 | 4.608 | 4.210 | 4.570 | 231,923 | +0.23(+5.26%) |
Sep 16, 2022 | 4.484 | 4.531 | 4.322 | 4.341 | 291,132 | -0.18(-4.00%) |
Sep 15, 2022 | 4.703 | 4.741 | 4.446 | 4.522 | 314,134 | -0.24(-5.00%) |
Sep 14, 2022 | 4.608 | 4.853 | 4.505 | 4.760 | 209,906 | +0.24(+5.26%) |
Sep 13, 2022 | 4.636 | 4.636 | 4.370 | 4.522 | 233,790 | -0.14(-3.06%) |
Sep 12, 2022 | 4.598 | 4.750 | 4.551 | 4.665 | 199,738 | +0.05(+1.03%) |
Sep 09, 2022 | 4.503 | 4.617 | 4.446 | 4.617 | 129,789 | +0.21(+4.75%) |
Sep 08, 2022 | 4.636 | 4.760 | 4.398 | 4.408 | 296,938 | -0.23(-4.93%) |
Sep 07, 2022 | 4.332 | 4.684 | 4.332 | 4.636 | 360,553 | +0.31(+7.27%) |
Sep 06, 2022 | 4.189 | 4.322 | 4.165 | 4.322 | 149,261 | +0.13(+3.18%) |
Sep 02, 2022 | 4.046 | 4.265 | 4.008 | 4.189 | 230,392 | +0.11(+2.80%) |
Sep 01, 2022 | 3.932 | 4.132 | 3.865 | 4.075 | 209,318 | +0.08(+1.90%) |
Aug 31, 2022 | 3.960 | 4.160 | 3.960 | 3.998 | 278,513 | -0.01(-0.24%) |
Aug 30, 2022 | 4.217 | 4.217 | 3.913 | 4.008 | 583,032 | -0.26(-6.03%) |
Aug 29, 2022 | 4.084 | 4.398 | 3.966 | 4.265 | 302,170 | +0.10(+2.52%) |
Aug 26, 2022 | 4.198 | 4.265 | 3.827 | 4.160 | 270,162 | -0.10(-2.24%) |
Aug 25, 2022 | 3.913 | 4.313 | 3.840 | 4.255 | 433,288 | +0.32(+8.23%) |
Aug 24, 2022 | 3.808 | 3.951 | 3.789 | 3.932 | 288,954 | +0.13(+3.51%) |
Aug 23, 2022 | 3.608 | 3.808 | 3.608 | 3.798 | 182,655 | +0.20(+5.56%) |
Aug 22, 2022 | 3.560 | 3.646 | 3.484 | 3.599 | 110,709 | +0.00(+0.00%) |
Aug 19, 2022 | 3.722 | 3.722 | 3.576 | 3.599 | 64,243 | -0.14(-3.82%) |
Aug 18, 2022 | 3.618 | 3.798 | 3.513 | 3.741 | 334,969 | +0.14(+3.97%) |
Aug 17, 2022 | 3.522 | 3.625 | 3.522 | 3.599 | 134,779 | +0.03(+0.80%) |
Aug 16, 2022 | 3.732 | 3.732 | 3.522 | 3.570 | 232,070 | -0.14(-3.85%) |
Aug 15, 2022 | 3.665 | 3.732 | 3.572 | 3.713 | 91,102 | +0.02(+0.52%) |
Aug 12, 2022 | 3.570 | 3.722 | 3.570 | 3.694 | 146,477 | +0.12(+3.47%) |
Aug 11, 2022 | 3.475 | 3.713 | 3.475 | 3.570 | 155,615 | +0.07(+1.90%) |
Aug 10, 2022 | 3.646 | 3.741 | 3.370 | 3.503 | 150,295 | -0.15(-4.17%) |
Aug 09, 2022 | 3.808 | 3.808 | 3.589 | 3.656 | 258,430 | -0.12(-3.27%) |
Aug 08, 2022 | 3.760 | 3.875 | 3.703 | 3.779 | 412,514 | +0.09(+2.32%) |
Aug 05, 2022 | 3.399 | 3.760 | 3.399 | 3.694 | 197,149 | +0.18(+5.15%) |
Aug 04, 2022 | 3.618 | 3.665 | 3.484 | 3.513 | 188,173 | -0.09(-2.38%) |
Aug 03, 2022 | 3.522 | 3.608 | 3.465 | 3.599 | 109,832 | +0.09(+2.44%) |
Aug 02, 2022 | 3.741 | 3.741 | 3.437 | 3.513 | 218,631 | -0.21(-5.63%) |
Aug 01, 2022 | 3.694 | 3.760 | 3.580 | 3.722 | 293,466 | +0.02(+0.51%) |
Jul 29, 2022 | 3.713 | 3.817 | 3.665 | 3.703 | 192,832 | +0.06(+1.57%) |
Jul 28, 2022 | 3.437 | 3.713 | 3.437 | 3.646 | 254,376 | +0.25(+7.28%) |
Jul 27, 2022 | 3.161 | 3.408 | 3.094 | 3.399 | 231,202 | +0.29(+9.17%) |
Jul 26, 2022 | 3.132 | 3.189 | 3.008 | 3.113 | 122,323 | +0.02(+0.62%) |
Jul 25, 2022 | 2.951 | 3.094 | 2.932 | 3.094 | 126,168 | +0.19(+6.56%) |
Jul 22, 2022 | 2.780 | 2.904 | 2.770 | 2.904 | 53,109 | +0.15(+5.54%) |
Jul 21, 2022 | 2.856 | 2.856 | 2.704 | 2.751 | 121,009 | -0.10(-3.67%) |
Jul 20, 2022 | 2.923 | 3.037 | 2.846 | 2.856 | 73,761 | -0.11(-3.85%) |
Jul 19, 2022 | 3.046 | 3.142 | 2.961 | 2.970 | 29,391 | -0.05(-1.58%) |
Jul 18, 2022 | 3.065 | 3.144 | 2.999 | 3.018 | 47,451 | -0.04(-1.25%) |
Jul 15, 2022 | 3.018 | 3.056 | 2.961 | 3.056 | 89,944 | +0.07(+2.23%) |
Jul 14, 2022 | 2.951 | 3.018 | 2.856 | 2.989 | 114,750 | -0.02(-0.63%) |
Jul 13, 2022 | 2.989 | 3.054 | 2.923 | 3.008 | 55,585 | +0.01(+0.32%) |
Jul 12, 2022 | 3.008 | 3.056 | 2.947 | 2.999 | 92,591 | -0.03(-0.94%) |
Jul 11, 2022 | 2.932 | 3.065 | 2.913 | 3.027 | 53,877 | +0.06(+1.92%) |
Jul 08, 2022 | 3.008 | 3.045 | 2.942 | 2.970 | 194,707 | -0.05(-1.58%) |
Jul 07, 2022 | 2.970 | 3.065 | 2.942 | 3.018 | 49,058 | +0.06(+1.93%) |
Jul 06, 2022 | 2.875 | 2.980 | 2.809 | 2.961 | 154,886 | +0.10(+3.32%) |
Jul 05, 2022 | 2.808 | 2.999 | 2.675 | 2.865 | 323,706 | -0.07(-2.27%) |
Jul 01, 2022 | 2.885 | 2.992 | 2.885 | 2.932 | 123,807 | +0.01(+0.33%) |
Jun 30, 2022 | 2.837 | 2.951 | 2.799 | 2.923 | 99,886 | +0.05(+1.66%) |
Jun 29, 2022 | 2.942 | 2.970 | 2.875 | 2.875 | 36,255 | -0.06(-1.95%) |
Jun 28, 2022 | 3.056 | 3.094 | 2.913 | 2.932 | 133,959 | -0.10(-3.14%) |
Jun 27, 2022 | 2.913 | 3.075 | 2.885 | 3.027 | 139,133 | +0.10(+3.58%) |
Jun 24, 2022 | 2.913 | 2.989 | 2.913 | 2.923 | 51,530 | +0.01(+0.33%) |
Jun 23, 2022 | 3.084 | 3.208 | 2.818 | 2.913 | 324,231 | -0.16(-5.26%) |
Jun 22, 2022 | 2.970 | 3.084 | 2.913 | 3.075 | 161,113 | +0.07(+2.21%) |
Jun 21, 2022 | 2.932 | 3.075 | 2.923 | 3.008 | 85,642 | +0.08(+2.60%) |
Jun 17, 2022 | 2.989 | 3.027 | 2.892 | 2.932 | 83,899 | -0.05(-1.60%) |
Jun 16, 2022 | 2.961 | 3.084 | 2.923 | 2.980 | 171,905 | -0.05(-1.57%) |
Jun 15, 2022 | 2.904 | 3.102 | 2.885 | 3.027 | 130,340 | +0.14(+4.95%) |
Jun 14, 2022 | 2.970 | 3.018 | 2.827 | 2.885 | 159,511 | -0.08(-2.57%) |
Jun 13, 2022 | 3.123 | 3.169 | 2.875 | 2.961 | 559,811 | -0.23(-7.16%) |
Jun 10, 2022 | 3.275 | 3.322 | 3.151 | 3.189 | 254,838 | -0.13(-4.01%) |
Jun 09, 2022 | 3.541 | 3.579 | 3.294 | 3.322 | 99,786 | -0.22(-6.18%) |
Jun 08, 2022 | 3.618 | 3.703 | 3.522 | 3.541 | 110,916 | -0.07(-1.85%) |
Jun 07, 2022 | 3.618 | 3.627 | 3.503 | 3.608 | 52,004 | +0.01(+0.26%) |
Jun 06, 2022 | 3.741 | 3.741 | 3.579 | 3.599 | 114,467 | -0.07(-1.82%) |
Jun 03, 2022 | 3.618 | 3.741 | 3.522 | 3.665 | 129,347 | -0.04(-1.03%) |
Jun 02, 2022 | 3.637 | 3.770 | 3.560 | 3.703 | 158,252 | -0.02(-0.51%) |
Jun 01, 2022 | 3.770 | 3.789 | 3.579 | 3.722 | 66,965 | -0.03(-0.76%) |
May 31, 2022 | 3.770 | 3.770 | 3.627 | 3.751 | 224,475 | +0.03(+0.77%) |
May 27, 2022 | 3.722 | 3.770 | 3.656 | 3.722 | 83,621 | +0.03(+0.77%) |
May 26, 2022 | 3.751 | 3.779 | 3.637 | 3.694 | 81,518 | +0.07(+1.84%) |
May 25, 2022 | 3.513 | 3.636 | 3.463 | 3.627 | 63,770 | +0.13(+3.81%) |
May 24, 2022 | 3.541 | 3.599 | 3.484 | 3.494 | 50,064 | -0.07(-1.87%) |
May 23, 2022 | 3.494 | 3.570 | 3.475 | 3.560 | 170,562 | +0.10(+3.03%) |
May 20, 2022 | 3.484 | 3.551 | 3.408 | 3.456 | 52,728 | -0.04(-1.09%) |
May 19, 2022 | 3.484 | 3.532 | 3.399 | 3.494 | 95,645 | +0.09(+2.51%) |
May 18, 2022 | 3.427 | 3.522 | 3.313 | 3.408 | 72,722 | -0.10(-2.72%) |
May 17, 2022 | 3.541 | 3.595 | 3.427 | 3.503 | 170,060 | +0.01(+0.27%) |
May 16, 2022 | 3.437 | 3.532 | 3.389 | 3.494 | 82,774 | +0.10(+3.09%) |
May 13, 2022 | 3.332 | 3.617 | 3.322 | 3.389 | 163,060 | +0.06(+1.71%) |
May 12, 2022 | 3.313 | 3.470 | 3.275 | 3.332 | 79,804 | +0.01(+0.29%) |
May 11, 2022 | 3.218 | 3.370 | 3.208 | 3.322 | 128,094 | +0.12(+3.87%) |
May 10, 2022 | 3.094 | 3.208 | 3.046 | 3.199 | 169,461 | +0.15(+5.00%) |
May 09, 2022 | 3.218 | 3.218 | 3.027 | 3.046 | 318,012 | -0.19(-5.88%) |
May 06, 2022 | 3.418 | 3.446 | 3.237 | 3.237 | 384,476 | -0.25(-7.10%) |
May 05, 2022 | 3.532 | 3.532 | 3.370 | 3.484 | 93,993 | -0.10(-2.66%) |
May 04, 2022 | 3.437 | 3.579 | 3.341 | 3.579 | 163,723 | +0.11(+3.30%) |
May 03, 2022 | 3.418 | 3.494 | 3.399 | 3.465 | 115,548 | +0.06(+1.68%) |