Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.540 | 2.980 | 2.490 | 2.540 | 647,607 | +0.17(+7.17%) |
Apr 27, 2023 | 2.280 | 2.400 | 2.250 | 2.370 | 188,163 | +0.09(+3.95%) |
Apr 26, 2023 | 2.290 | 2.350 | 2.220 | 2.280 | 102,487 | +0.00(+0.00%) |
Apr 25, 2023 | 2.370 | 2.400 | 2.265 | 2.280 | 247,558 | -0.13(-5.39%) |
Apr 24, 2023 | 2.500 | 2.580 | 2.320 | 2.410 | 148,833 | -0.09(-3.60%) |
Apr 21, 2023 | 2.480 | 2.600 | 2.410 | 2.500 | 176,039 | +0.02(+0.81%) |
Apr 20, 2023 | 2.700 | 2.700 | 2.460 | 2.480 | 310,495 | -0.26(-9.49%) |
Apr 19, 2023 | 2.820 | 2.825 | 2.660 | 2.740 | 164,202 | -0.11(-3.86%) |
Apr 18, 2023 | 3.080 | 3.080 | 2.730 | 2.850 | 691,052 | -0.27(-8.65%) |
Apr 17, 2023 | 3.170 | 3.210 | 3.055 | 3.120 | 101,965 | -0.01(-0.32%) |
Apr 14, 2023 | 3.160 | 3.260 | 3.080 | 3.130 | 90,302 | -0.02(-0.63%) |
Apr 13, 2023 | 3.090 | 3.240 | 3.030 | 3.150 | 132,446 | +0.07(+2.27%) |
Apr 12, 2023 | 3.240 | 3.240 | 2.965 | 3.080 | 87,286 | -0.10(-3.14%) |
Apr 11, 2023 | 3.240 | 3.290 | 3.140 | 3.180 | 86,007 | -0.08(-2.45%) |
Apr 10, 2023 | 3.180 | 3.300 | 3.140 | 3.260 | 112,239 | -0.04(-1.21%) |
Apr 06, 2023 | 3.220 | 3.310 | 3.100 | 3.300 | 67,646 | +0.09(+2.80%) |
Apr 05, 2023 | 3.300 | 3.300 | 3.080 | 3.210 | 130,096 | -0.14(-4.18%) |
Apr 04, 2023 | 3.510 | 3.510 | 3.330 | 3.350 | 104,185 | -0.14(-4.01%) |
Apr 03, 2023 | 3.590 | 3.590 | 3.455 | 3.490 | 41,191 | -0.10(-2.79%) |
Mar 31, 2023 | 3.510 | 3.590 | 3.495 | 3.590 | 65,545 | +0.11(+3.16%) |
Mar 30, 2023 | 3.480 | 3.550 | 3.410 | 3.480 | 84,664 | +0.01(+0.29%) |
Mar 29, 2023 | 3.330 | 3.550 | 3.300 | 3.470 | 128,670 | +0.17(+5.15%) |
Mar 28, 2023 | 3.180 | 3.320 | 3.180 | 3.300 | 74,580 | +0.09(+2.80%) |
Mar 27, 2023 | 3.210 | 3.280 | 3.205 | 3.210 | 53,428 | +0.02(+0.63%) |
Mar 24, 2023 | 3.200 | 3.220 | 3.032 | 3.190 | 79,986 | -0.03(-0.93%) |
Mar 23, 2023 | 3.230 | 3.270 | 3.020 | 3.220 | 173,726 | +0.02(+0.63%) |
Mar 22, 2023 | 3.180 | 3.350 | 3.180 | 3.200 | 156,327 | -0.04(-1.23%) |
Mar 21, 2023 | 3.120 | 3.280 | 3.120 | 3.240 | 111,175 | +0.19(+6.23%) |
Mar 20, 2023 | 3.130 | 3.140 | 3.000 | 3.050 | 168,251 | -0.04(-1.29%) |
Mar 17, 2023 | 3.160 | 3.170 | 2.910 | 3.090 | 291,082 | -0.08(-2.52%) |
Mar 16, 2023 | 3.230 | 3.310 | 3.160 | 3.170 | 133,371 | -0.10(-3.06%) |
Mar 15, 2023 | 3.370 | 3.495 | 3.210 | 3.270 | 227,948 | -0.21(-6.03%) |
Mar 14, 2023 | 3.630 | 3.730 | 3.430 | 3.480 | 277,863 | -0.13(-3.60%) |
Mar 13, 2023 | 3.910 | 3.910 | 3.560 | 3.610 | 243,539 | -0.39(-9.75%) |
Mar 10, 2023 | 4.160 | 4.210 | 3.860 | 4.000 | 270,748 | -0.21(-4.99%) |
Mar 09, 2023 | 4.280 | 4.299 | 4.170 | 4.210 | 113,067 | -0.06(-1.41%) |
Mar 08, 2023 | 4.270 | 4.330 | 4.215 | 4.270 | 65,942 | +0.01(+0.23%) |
Mar 07, 2023 | 4.250 | 4.280 | 4.140 | 4.260 | 115,009 | +0.00(+0.00%) |
Mar 06, 2023 | 4.420 | 4.435 | 4.240 | 4.260 | 87,718 | -0.20(-4.48%) |
Mar 03, 2023 | 4.370 | 4.490 | 4.310 | 4.460 | 99,628 | +0.11(+2.53%) |
Mar 02, 2023 | 4.260 | 4.390 | 4.240 | 4.350 | 101,232 | +0.00(+0.00%) |
Mar 01, 2023 | 4.250 | 4.380 | 4.250 | 4.350 | 63,263 | +0.08(+1.87%) |
Feb 28, 2023 | 4.250 | 4.305 | 4.250 | 4.270 | 67,546 | +0.02(+0.47%) |
Feb 27, 2023 | 4.360 | 4.450 | 4.190 | 4.250 | 183,977 | -0.07(-1.62%) |
Feb 24, 2023 | 4.600 | 4.740 | 4.300 | 4.320 | 241,300 | -0.38(-8.09%) |
Feb 23, 2023 | 4.590 | 4.710 | 4.460 | 4.700 | 169,318 | +0.17(+3.75%) |
Feb 22, 2023 | 4.480 | 4.550 | 4.410 | 4.530 | 106,259 | +0.05(+1.12%) |
Feb 21, 2023 | 4.570 | 4.640 | 4.380 | 4.480 | 147,759 | -0.17(-3.66%) |
Feb 17, 2023 | 4.580 | 4.690 | 4.550 | 4.650 | 106,017 | +0.00(+0.00%) |
Feb 16, 2023 | 4.440 | 4.700 | 4.415 | 4.650 | 149,048 | +0.09(+1.97%) |
Feb 15, 2023 | 4.310 | 4.580 | 4.270 | 4.560 | 154,020 | +0.22(+5.07%) |
Feb 14, 2023 | 4.340 | 4.460 | 4.270 | 4.340 | 73,495 | -0.05(-1.14%) |
Feb 13, 2023 | 4.280 | 4.430 | 4.250 | 4.390 | 65,322 | +0.12(+2.81%) |
Feb 10, 2023 | 4.250 | 4.340 | 4.240 | 4.270 | 126,123 | +0.00(+0.00%) |
Feb 09, 2023 | 4.410 | 4.560 | 4.210 | 4.270 | 221,748 | -0.13(-2.95%) |
Feb 08, 2023 | 4.460 | 4.520 | 4.400 | 4.400 | 111,829 | -0.10(-2.22%) |
Feb 07, 2023 | 4.450 | 4.530 | 4.350 | 4.500 | 231,007 | +0.00(+0.00%) |
Feb 06, 2023 | 4.610 | 4.640 | 4.445 | 4.500 | 219,855 | -0.16(-3.43%) |
Feb 03, 2023 | 4.760 | 4.935 | 4.635 | 4.660 | 144,291 | -0.14(-2.92%) |
Feb 02, 2023 | 4.750 | 4.900 | 4.720 | 4.800 | 227,577 | +0.08(+1.69%) |
Feb 01, 2023 | 4.660 | 4.830 | 4.560 | 4.720 | 257,396 | +0.09(+1.94%) |
Jan 31, 2023 | 4.490 | 4.770 | 4.490 | 4.630 | 229,093 | +0.14(+3.12%) |
Jan 30, 2023 | 4.490 | 4.530 | 4.431 | 4.490 | 204,614 | -0.04(-0.88%) |
Jan 27, 2023 | 4.460 | 4.570 | 4.407 | 4.530 | 189,026 | +0.03(+0.67%) |
Jan 26, 2023 | 4.550 | 4.580 | 4.360 | 4.500 | 163,138 | +0.00(+0.00%) |
Jan 25, 2023 | 4.400 | 4.550 | 4.310 | 4.500 | 181,733 | +0.00(+0.00%) |
Jan 24, 2023 | 4.730 | 4.970 | 4.500 | 4.500 | 319,298 | -0.25(-5.26%) |
Jan 23, 2023 | 4.790 | 4.930 | 4.685 | 4.750 | 126,128 | -0.04(-0.84%) |
Jan 20, 2023 | 4.670 | 5.005 | 4.528 | 4.790 | 194,586 | +0.11(+2.35%) |
Jan 19, 2023 | 5.000 | 5.125 | 4.660 | 4.680 | 129,307 | -0.42(-8.24%) |
Jan 18, 2023 | 5.140 | 5.360 | 5.080 | 5.100 | 327,684 | -0.03(-0.58%) |
Jan 17, 2023 | 5.050 | 5.190 | 4.900 | 5.130 | 232,092 | +0.12(+2.40%) |
Jan 13, 2023 | 4.820 | 5.070 | 4.775 | 5.010 | 218,039 | +0.10(+2.04%) |
Jan 12, 2023 | 4.940 | 4.940 | 4.815 | 4.910 | 140,337 | -0.02(-0.41%) |
Jan 11, 2023 | 4.890 | 5.070 | 4.827 | 4.930 | 131,515 | +0.07(+1.44%) |
Jan 10, 2023 | 4.760 | 4.890 | 4.760 | 4.860 | 165,281 | +0.05(+1.04%) |
Jan 09, 2023 | 4.790 | 4.960 | 4.706 | 4.810 | 265,209 | +0.10(+2.12%) |
Jan 06, 2023 | 4.530 | 4.740 | 4.430 | 4.710 | 189,571 | +0.24(+5.37%) |
Jan 05, 2023 | 4.510 | 4.605 | 4.350 | 4.470 | 97,265 | -0.05(-1.11%) |
Jan 04, 2023 | 4.540 | 4.730 | 4.470 | 4.520 | 225,287 | +0.03(+0.67%) |
Jan 03, 2023 | 4.560 | 4.750 | 4.210 | 4.490 | 410,395 | +0.01(+0.22%) |
Dec 30, 2022 | 4.510 | 4.645 | 4.400 | 4.480 | 299,079 | -0.07(-1.54%) |
Dec 29, 2022 | 4.100 | 4.570 | 4.080 | 4.550 | 393,819 | +0.52(+12.90%) |
Dec 28, 2022 | 3.960 | 4.050 | 3.820 | 4.030 | 253,954 | +0.06(+1.51%) |
Dec 27, 2022 | 4.090 | 4.100 | 3.920 | 3.970 | 223,249 | -0.19(-4.57%) |
Dec 23, 2022 | 4.100 | 4.240 | 4.055 | 4.160 | 273,290 | +0.02(+0.48%) |
Dec 22, 2022 | 4.130 | 4.180 | 3.930 | 4.140 | 268,700 | -0.07(-1.66%) |
Dec 21, 2022 | 3.750 | 4.290 | 3.450 | 4.210 | 413,492 | +0.78(+22.74%) |
Dec 20, 2022 | 3.360 | 3.500 | 3.300 | 3.430 | 209,473 | +0.03(+0.88%) |
Dec 19, 2022 | 3.440 | 3.560 | 3.350 | 3.400 | 267,562 | -0.05(-1.45%) |
Dec 16, 2022 | 3.810 | 3.820 | 3.440 | 3.450 | 897,672 | -0.36(-9.45%) |
Dec 15, 2022 | 3.790 | 3.870 | 3.720 | 3.810 | 402,528 | -0.09(-2.31%) |
Dec 14, 2022 | 3.760 | 3.960 | 3.745 | 3.900 | 201,014 | +0.12(+3.17%) |
Dec 13, 2022 | 3.770 | 4.030 | 3.770 | 3.780 | 386,086 | +0.09(+2.44%) |
Dec 12, 2022 | 3.340 | 3.720 | 3.240 | 3.690 | 377,135 | +0.34(+10.15%) |
Dec 09, 2022 | 3.390 | 3.480 | 3.290 | 3.350 | 95,616 | -0.05(-1.47%) |
Dec 08, 2022 | 3.290 | 3.458 | 3.265 | 3.400 | 83,884 | +0.13(+3.98%) |
Dec 07, 2022 | 3.270 | 3.290 | 3.160 | 3.270 | 162,607 | +0.00(+0.00%) |
Dec 06, 2022 | 3.450 | 3.490 | 3.240 | 3.270 | 283,622 | -0.20(-5.76%) |
Dec 05, 2022 | 3.580 | 3.660 | 3.370 | 3.470 | 301,207 | -0.18(-4.93%) |
Dec 02, 2022 | 3.500 | 3.670 | 3.465 | 3.650 | 164,710 | +0.07(+1.96%) |
Dec 01, 2022 | 3.630 | 3.670 | 3.560 | 3.580 | 108,696 | -0.03(-0.83%) |
Nov 30, 2022 | 3.490 | 3.630 | 3.430 | 3.610 | 218,008 | +0.12(+3.44%) |
Nov 29, 2022 | 3.540 | 3.590 | 3.410 | 3.490 | 91,533 | -0.06(-1.69%) |
Nov 28, 2022 | 3.690 | 3.770 | 3.540 | 3.550 | 180,894 | -0.15(-4.05%) |
Nov 25, 2022 | 3.800 | 3.800 | 3.660 | 3.700 | 60,872 | -0.11(-2.89%) |
Nov 23, 2022 | 3.720 | 3.855 | 3.710 | 3.810 | 143,917 | +0.11(+2.97%) |
Nov 22, 2022 | 3.650 | 3.720 | 3.640 | 3.700 | 130,721 | +0.05(+1.37%) |
Nov 21, 2022 | 3.730 | 3.800 | 3.650 | 3.650 | 126,461 | -0.11(-2.93%) |
Nov 18, 2022 | 3.600 | 3.790 | 3.600 | 3.760 | 173,240 | +0.18(+5.03%) |
Nov 17, 2022 | 3.550 | 3.640 | 3.496 | 3.580 | 152,850 | -0.03(-0.83%) |
Nov 16, 2022 | 3.720 | 3.750 | 3.610 | 3.610 | 174,413 | -0.13(-3.48%) |
Nov 15, 2022 | 3.800 | 3.880 | 3.650 | 3.740 | 409,892 | +0.17(+4.76%) |
Nov 14, 2022 | 3.590 | 3.680 | 3.548 | 3.570 | 307,917 | -0.02(-0.56%) |
Nov 11, 2022 | 3.310 | 3.620 | 3.310 | 3.590 | 278,751 | +0.21(+6.21%) |
Nov 10, 2022 | 3.170 | 3.430 | 3.150 | 3.380 | 526,732 | +0.31(+10.10%) |
Nov 09, 2022 | 3.210 | 3.240 | 2.960 | 3.070 | 474,127 | -0.20(-6.12%) |
Nov 08, 2022 | 3.420 | 3.420 | 3.180 | 3.270 | 358,286 | -0.12(-3.54%) |
Nov 07, 2022 | 3.450 | 3.450 | 3.330 | 3.390 | 394,819 | -0.05(-1.45%) |
Nov 04, 2022 | 3.460 | 3.460 | 3.317 | 3.440 | 340,042 | +0.04(+1.18%) |
Nov 03, 2022 | 3.500 | 3.520 | 3.380 | 3.400 | 236,967 | -0.17(-4.76%) |
Nov 02, 2022 | 3.830 | 3.830 | 3.550 | 3.570 | 228,284 | -0.25(-6.54%) |
Nov 01, 2022 | 3.830 | 3.951 | 3.740 | 3.820 | 192,857 | +0.02(+0.53%) |
Oct 31, 2022 | 3.650 | 3.825 | 3.650 | 3.800 | 173,224 | +0.07(+1.88%) |
Oct 28, 2022 | 3.690 | 3.760 | 3.630 | 3.730 | 402,484 | +0.03(+0.81%) |
Oct 27, 2022 | 3.820 | 3.920 | 3.660 | 3.700 | 176,795 | -0.08(-2.12%) |
Oct 26, 2022 | 3.870 | 3.930 | 3.740 | 3.780 | 282,407 | -0.07(-1.82%) |
Oct 25, 2022 | 3.630 | 3.870 | 3.630 | 3.850 | 334,577 | +0.24(+6.65%) |
Oct 24, 2022 | 3.510 | 3.630 | 3.400 | 3.610 | 365,241 | +0.14(+4.03%) |
Oct 21, 2022 | 3.350 | 3.520 | 3.320 | 3.470 | 270,040 | +0.09(+2.66%) |
Oct 20, 2022 | 3.450 | 3.550 | 3.340 | 3.380 | 198,985 | -0.09(-2.59%) |
Oct 19, 2022 | 3.570 | 3.650 | 3.415 | 3.470 | 346,677 | -0.12(-3.34%) |
Oct 18, 2022 | 3.560 | 3.720 | 3.530 | 3.590 | 372,714 | +0.17(+4.97%) |
Oct 17, 2022 | 3.250 | 3.550 | 3.240 | 3.420 | 600,211 | +0.17(+5.23%) |
Oct 14, 2022 | 3.350 | 3.430 | 3.205 | 3.250 | 1,362,454 | -0.01(-0.31%) |
Oct 13, 2022 | 3.220 | 3.300 | 3.070 | 3.260 | 1,140,457 | -0.10(-2.98%) |
Oct 12, 2022 | 3.620 | 3.620 | 3.240 | 3.360 | 1,019,703 | -0.20(-5.62%) |
Oct 11, 2022 | 3.900 | 3.960 | 3.520 | 3.560 | 689,329 | -0.36(-9.18%) |
Oct 10, 2022 | 4.000 | 4.060 | 3.880 | 3.920 | 432,900 | -0.10(-2.49%) |
Oct 07, 2022 | 4.170 | 4.230 | 4.010 | 4.020 | 557,201 | -0.24(-5.63%) |
Oct 06, 2022 | 4.100 | 4.270 | 4.060 | 4.260 | 665,378 | +0.09(+2.16%) |
Oct 05, 2022 | 4.190 | 4.270 | 4.110 | 4.170 | 339,285 | -0.06(-1.42%) |
Oct 04, 2022 | 4.000 | 4.260 | 3.960 | 4.230 | 868,287 | +0.30(+7.63%) |
Oct 03, 2022 | 3.940 | 4.000 | 3.870 | 3.930 | 891,352 | +0.09(+2.34%) |
Sep 30, 2022 | 4.240 | 4.240 | 3.830 | 3.840 | 1,155,909 | -0.20(-4.95%) |
Sep 29, 2022 | 4.300 | 4.370 | 4.010 | 4.040 | 577,115 | -0.35(-7.97%) |
Sep 28, 2022 | 4.270 | 4.495 | 4.210 | 4.390 | 854,408 | +0.26(+6.30%) |
Sep 27, 2022 | 3.990 | 4.255 | 3.940 | 4.130 | 894,631 | +0.08(+1.98%) |
Sep 26, 2022 | 4.010 | 4.240 | 3.820 | 4.050 | 934,012 | +0.00(+0.00%) |
Sep 23, 2022 | 4.650 | 4.700 | 3.900 | 4.050 | 1,681,023 | -0.82(-16.84%) |
Sep 22, 2022 | 5.000 | 5.020 | 4.835 | 4.870 | 980,845 | -0.09(-1.81%) |
Sep 21, 2022 | 5.000 | 5.130 | 4.910 | 4.960 | 718,209 | -0.04(-0.80%) |
Sep 20, 2022 | 5.230 | 5.310 | 4.920 | 5.000 | 677,031 | -0.22(-4.21%) |
Sep 19, 2022 | 5.010 | 5.255 | 5.010 | 5.220 | 775,901 | +0.17(+3.37%) |
Sep 16, 2022 | 4.870 | 5.250 | 4.840 | 5.050 | 7,245,797 | +0.07(+1.41%) |
Sep 15, 2022 | 4.990 | 5.225 | 4.730 | 4.980 | 885,028 | -0.03(-0.60%) |
Sep 14, 2022 | 5.010 | 5.135 | 4.850 | 5.010 | 877,772 | +0.05(+1.01%) |
Sep 13, 2022 | 4.950 | 5.080 | 4.810 | 4.960 | 853,533 | -0.05(-1.00%) |
Sep 12, 2022 | 4.930 | 5.065 | 4.750 | 5.010 | 834,767 | +0.15(+3.09%) |
Sep 09, 2022 | 4.740 | 4.920 | 4.730 | 4.860 | 685,461 | +0.14(+2.97%) |
Sep 08, 2022 | 4.630 | 4.920 | 4.600 | 4.720 | 833,150 | +0.01(+0.21%) |
Sep 07, 2022 | 4.680 | 4.800 | 4.545 | 4.710 | 884,633 | +0.00(+0.00%) |
Sep 06, 2022 | 4.930 | 4.980 | 4.310 | 4.710 | 1,958,379 | -0.74(-13.58%) |
Sep 02, 2022 | 5.670 | 5.670 | 4.830 | 5.450 | 541,663 | -0.14(-2.50%) |
Sep 01, 2022 | 6.100 | 6.100 | 5.530 | 5.590 | 165,047 | -0.59(-9.55%) |
Aug 31, 2022 | 6.190 | 6.200 | 6.050 | 6.180 | 145,377 | +0.07(+1.15%) |
Aug 30, 2022 | 6.150 | 6.200 | 5.971 | 6.110 | 190,483 | +0.02(+0.33%) |
Aug 29, 2022 | 5.920 | 6.155 | 5.920 | 6.090 | 331,265 | -0.07(-1.14%) |
Aug 26, 2022 | 6.250 | 6.270 | 6.070 | 6.160 | 439,758 | -0.09(-1.44%) |
Aug 25, 2022 | 6.050 | 6.290 | 6.050 | 6.250 | 297,486 | +0.23(+3.82%) |
Aug 24, 2022 | 5.830 | 6.050 | 5.770 | 6.020 | 167,371 | +0.17(+2.91%) |
Aug 23, 2022 | 5.910 | 6.020 | 5.810 | 5.850 | 247,491 | +0.01(+0.17%) |
Aug 22, 2022 | 5.980 | 6.110 | 5.830 | 5.840 | 218,842 | -0.30(-4.89%) |
Aug 19, 2022 | 6.370 | 6.370 | 6.070 | 6.140 | 240,531 | -0.25(-3.91%) |
Aug 18, 2022 | 6.140 | 6.420 | 6.140 | 6.390 | 341,873 | +0.21(+3.40%) |
Aug 17, 2022 | 6.200 | 6.280 | 6.030 | 6.180 | 389,492 | -0.07(-1.12%) |
Aug 16, 2022 | 6.090 | 6.340 | 6.090 | 6.250 | 1,119,524 | +0.45(+7.76%) |
Aug 15, 2022 | 5.450 | 5.820 | 5.370 | 5.800 | 600,354 | +0.29(+5.26%) |
Aug 12, 2022 | 5.080 | 5.671 | 5.080 | 5.510 | 513,672 | +0.44(+8.68%) |
Aug 11, 2022 | 5.120 | 5.240 | 5.050 | 5.070 | 148,943 | -0.04(-0.78%) |
Aug 10, 2022 | 5.000 | 5.200 | 4.940 | 5.110 | 313,995 | +0.18(+3.65%) |
Aug 09, 2022 | 5.020 | 5.150 | 4.900 | 4.930 | 222,531 | -0.10(-1.99%) |
Aug 08, 2022 | 4.990 | 5.130 | 4.910 | 5.030 | 188,800 | +0.04(+0.80%) |
Aug 05, 2022 | 4.900 | 5.080 | 4.900 | 4.990 | 255,601 | -0.03(-0.60%) |
Aug 04, 2022 | 5.110 | 5.210 | 4.910 | 5.020 | 382,744 | -0.14(-2.71%) |
Aug 03, 2022 | 4.840 | 5.300 | 4.840 | 5.160 | 1,044,284 | +0.32(+6.61%) |
Aug 02, 2022 | 4.840 | 5.000 | 4.810 | 4.840 | 209,872 | -0.07(-1.43%) |
Aug 01, 2022 | 4.690 | 5.005 | 4.630 | 4.910 | 611,374 | +0.20(+4.25%) |
Jul 29, 2022 | 4.740 | 4.820 | 4.620 | 4.710 | 411,535 | -0.01(-0.21%) |
Jul 28, 2022 | 4.580 | 4.770 | 4.470 | 4.720 | 639,488 | +0.17(+3.74%) |
Jul 27, 2022 | 4.500 | 4.560 | 4.445 | 4.550 | 267,341 | +0.11(+2.48%) |
Jul 26, 2022 | 4.430 | 4.550 | 4.400 | 4.440 | 239,761 | -0.03(-0.67%) |
Jul 25, 2022 | 4.440 | 4.505 | 4.340 | 4.470 | 300,647 | +0.08(+1.82%) |
Jul 22, 2022 | 4.510 | 4.540 | 4.300 | 4.390 | 272,153 | -0.15(-3.30%) |
Jul 21, 2022 | 4.430 | 4.540 | 4.390 | 4.540 | 229,863 | +0.04(+0.89%) |
Jul 20, 2022 | 4.350 | 4.550 | 4.350 | 4.500 | 241,527 | +0.17(+3.93%) |
Jul 19, 2022 | 4.320 | 4.440 | 4.300 | 4.330 | 335,845 | +0.04(+0.93%) |
Jul 18, 2022 | 4.300 | 4.380 | 4.240 | 4.290 | 310,967 | +0.06(+1.42%) |
Jul 15, 2022 | 4.280 | 4.300 | 4.077 | 4.230 | 352,794 | +0.01(+0.24%) |
Jul 14, 2022 | 4.160 | 4.270 | 4.100 | 4.220 | 447,066 | +0.12(+2.93%) |
Jul 13, 2022 | 3.970 | 4.190 | 3.900 | 4.100 | 582,196 | +0.03(+0.74%) |
Jul 12, 2022 | 4.150 | 4.220 | 3.940 | 4.070 | 1,202,229 | -0.06(-1.45%) |
Jul 11, 2022 | 4.270 | 4.300 | 3.930 | 4.130 | 947,949 | -0.18(-4.18%) |
Jul 08, 2022 | 4.290 | 4.350 | 4.200 | 4.310 | 652,267 | -0.05(-1.15%) |
Jul 07, 2022 | 4.180 | 4.400 | 4.110 | 4.360 | 778,365 | +0.16(+3.81%) |
Jul 06, 2022 | 4.370 | 4.400 | 4.165 | 4.200 | 530,405 | -0.11(-2.55%) |
Jul 05, 2022 | 4.210 | 4.330 | 4.165 | 4.310 | 538,983 | +0.06(+1.41%) |
Jul 01, 2022 | 4.360 | 4.370 | 4.122 | 4.250 | 797,314 | +0.08(+1.92%) |
Jun 30, 2022 | 4.210 | 4.230 | 4.015 | 4.170 | 717,025 | -0.11(-2.57%) |
Jun 29, 2022 | 4.610 | 4.620 | 4.235 | 4.280 | 941,459 | -0.37(-7.96%) |
Jun 28, 2022 | 4.830 | 4.830 | 4.440 | 4.650 | 1,031,403 | -0.06(-1.27%) |
Jun 27, 2022 | 5.030 | 5.040 | 4.510 | 4.710 | 1,784,387 | -0.28(-5.61%) |
Jun 24, 2022 | 6.450 | 6.460 | 4.800 | 4.990 | 6,650,084 | -2.19(-30.50%) |
Jun 23, 2022 | 6.960 | 7.250 | 6.850 | 7.180 | 547,790 | +0.33(+4.82%) |
Jun 22, 2022 | 6.180 | 6.900 | 6.180 | 6.850 | 331,730 | +0.56(+8.90%) |
Jun 21, 2022 | 6.120 | 6.470 | 6.030 | 6.290 | 302,312 | +0.24(+3.97%) |
Jun 17, 2022 | 5.770 | 6.140 | 5.700 | 6.050 | 650,452 | +0.32(+5.58%) |
Jun 16, 2022 | 5.990 | 6.060 | 5.660 | 5.730 | 474,385 | -0.47(-7.58%) |
Jun 15, 2022 | 5.950 | 6.330 | 5.865 | 6.200 | 236,729 | +0.24(+4.03%) |
Jun 14, 2022 | 5.960 | 5.980 | 5.770 | 5.960 | 212,465 | +0.00(+0.00%) |
Jun 13, 2022 | 6.360 | 6.420 | 5.835 | 5.960 | 314,459 | -0.68(-10.24%) |
Jun 10, 2022 | 6.840 | 6.840 | 6.595 | 6.640 | 164,660 | -0.34(-4.87%) |
Jun 09, 2022 | 6.950 | 7.087 | 6.770 | 6.980 | 252,651 | +0.02(+0.29%) |
Jun 08, 2022 | 7.350 | 7.440 | 6.890 | 6.960 | 318,980 | -0.44(-5.95%) |
Jun 07, 2022 | 6.920 | 7.430 | 6.920 | 7.400 | 399,667 | +0.48(+6.94%) |
Jun 06, 2022 | 7.120 | 7.300 | 6.910 | 6.920 | 328,200 | -0.28(-3.89%) |
Jun 03, 2022 | 7.270 | 7.310 | 7.145 | 7.200 | 125,369 | -0.10(-1.37%) |
Jun 02, 2022 | 7.170 | 7.315 | 7.087 | 7.300 | 205,167 | +0.14(+1.96%) |
Jun 01, 2022 | 7.290 | 7.400 | 7.140 | 7.160 | 184,451 | -0.10(-1.38%) |
May 31, 2022 | 7.100 | 7.390 | 7.030 | 7.260 | 259,277 | +0.08(+1.11%) |
May 27, 2022 | 7.040 | 7.220 | 6.980 | 7.180 | 195,463 | +0.13(+1.84%) |
May 26, 2022 | 6.870 | 7.140 | 6.625 | 7.050 | 455,942 | +0.26(+3.83%) |
May 25, 2022 | 6.420 | 6.810 | 5.992 | 6.790 | 435,498 | +0.38(+5.93%) |
May 24, 2022 | 6.430 | 6.500 | 6.240 | 6.410 | 221,939 | -0.03(-0.47%) |
May 23, 2022 | 6.400 | 6.590 | 6.330 | 6.440 | 241,790 | +0.13(+2.06%) |
May 20, 2022 | 6.240 | 6.330 | 6.050 | 6.310 | 219,628 | +0.21(+3.44%) |
May 19, 2022 | 5.900 | 6.160 | 5.900 | 6.100 | 278,909 | +0.20(+3.39%) |
May 18, 2022 | 5.670 | 5.980 | 5.670 | 5.900 | 303,659 | +0.21(+3.69%) |
May 17, 2022 | 5.690 | 5.730 | 5.600 | 5.690 | 226,911 | +0.15(+2.71%) |
May 16, 2022 | 5.490 | 5.650 | 5.420 | 5.540 | 266,252 | +0.05(+0.91%) |
May 13, 2022 | 5.070 | 5.540 | 4.940 | 5.490 | 321,124 | +0.48(+9.58%) |
May 12, 2022 | 4.890 | 5.185 | 4.750 | 5.010 | 267,278 | +0.10(+2.04%) |
May 11, 2022 | 5.030 | 5.220 | 4.700 | 4.910 | 340,497 | -0.12(-2.39%) |
May 10, 2022 | 5.050 | 5.120 | 4.750 | 5.030 | 358,379 | -0.01(-0.20%) |
May 09, 2022 | 5.160 | 5.210 | 4.980 | 5.040 | 327,432 | -0.17(-3.26%) |
May 06, 2022 | 5.450 | 5.450 | 5.130 | 5.210 | 232,215 | -0.24(-4.40%) |
May 05, 2022 | 5.730 | 5.760 | 5.370 | 5.450 | 271,174 | -0.38(-6.52%) |
May 04, 2022 | 5.850 | 5.910 | 5.600 | 5.830 | 297,069 | -0.02(-0.34%) |
May 03, 2022 | 5.750 | 5.960 | 5.579 | 5.850 | 367,162 | +0.10(+1.74%) |