Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.660 | 3.740 | 3.600 | 3.720 | 210,446 | +0.06(+1.64%) |
Apr 27, 2023 | 3.700 | 3.705 | 3.600 | 3.660 | 293,922 | -0.03(-0.81%) |
Apr 26, 2023 | 3.690 | 3.740 | 3.640 | 3.690 | 309,549 | +0.02(+0.54%) |
Apr 25, 2023 | 3.630 | 3.700 | 3.620 | 3.670 | 275,674 | -0.01(-0.27%) |
Apr 24, 2023 | 3.670 | 3.715 | 3.640 | 3.680 | 397,937 | -0.03(-0.81%) |
Apr 21, 2023 | 3.650 | 3.710 | 3.620 | 3.710 | 378,347 | +0.01(+0.27%) |
Apr 20, 2023 | 3.650 | 3.720 | 3.650 | 3.700 | 400,395 | +0.01(+0.27%) |
Apr 19, 2023 | 3.670 | 3.745 | 3.605 | 3.690 | 652,897 | -0.08(-2.12%) |
Apr 18, 2023 | 3.790 | 3.830 | 3.720 | 3.770 | 299,381 | -0.01(-0.26%) |
Apr 17, 2023 | 3.790 | 3.840 | 3.700 | 3.780 | 387,008 | +0.05(+1.34%) |
Apr 14, 2023 | 3.800 | 3.820 | 3.645 | 3.730 | 646,847 | -0.03(-0.80%) |
Apr 13, 2023 | 3.790 | 3.825 | 3.700 | 3.760 | 373,676 | +0.06(+1.62%) |
Apr 12, 2023 | 3.720 | 3.785 | 3.660 | 3.700 | 519,251 | -0.03(-0.94%) |
Apr 11, 2023 | 3.720 | 3.830 | 3.690 | 3.735 | 403,554 | +0.02(+0.67%) |
Apr 10, 2023 | 3.610 | 3.727 | 3.600 | 3.710 | 442,798 | +0.04(+1.09%) |
Apr 06, 2023 | 3.600 | 3.700 | 3.550 | 3.670 | 205,657 | +0.05(+1.38%) |
Apr 05, 2023 | 3.700 | 3.700 | 3.535 | 3.620 | 397,956 | -0.11(-2.95%) |
Apr 04, 2023 | 3.870 | 3.900 | 3.690 | 3.730 | 286,481 | -0.17(-4.36%) |
Apr 03, 2023 | 4.090 | 4.100 | 3.840 | 3.900 | 384,999 | -0.24(-5.80%) |
Mar 31, 2023 | 4.050 | 4.170 | 3.901 | 4.140 | 808,047 | +0.13(+3.24%) |
Mar 30, 2023 | 4.000 | 4.180 | 3.940 | 4.010 | 1,299,939 | +0.05(+1.26%) |
Mar 29, 2023 | 3.880 | 4.005 | 3.870 | 3.960 | 1,009,978 | +0.08(+2.06%) |
Mar 28, 2023 | 3.880 | 3.900 | 3.810 | 3.880 | 511,247 | +0.08(+2.11%) |
Mar 27, 2023 | 3.780 | 3.875 | 3.720 | 3.800 | 517,792 | -0.04(-1.04%) |
Mar 24, 2023 | 3.780 | 3.960 | 3.780 | 3.840 | 841,715 | +0.03(+0.79%) |
Mar 23, 2023 | 4.050 | 4.140 | 3.710 | 3.810 | 937,695 | -0.12(-3.05%) |
Mar 22, 2023 | 3.730 | 4.085 | 3.700 | 3.930 | 687,037 | +0.20(+5.36%) |
Mar 21, 2023 | 3.650 | 3.790 | 3.600 | 3.730 | 410,376 | +0.11(+3.04%) |
Mar 20, 2023 | 3.510 | 3.790 | 3.230 | 3.620 | 1,130,724 | -0.36(-9.05%) |
Mar 17, 2023 | 3.820 | 3.985 | 3.800 | 3.980 | 585,499 | +0.14(+3.65%) |
Mar 16, 2023 | 3.790 | 3.890 | 3.600 | 3.840 | 400,814 | +0.05(+1.32%) |
Mar 15, 2023 | 3.590 | 3.845 | 3.550 | 3.790 | 463,617 | +0.10(+2.71%) |
Mar 14, 2023 | 3.600 | 3.800 | 3.540 | 3.690 | 870,524 | +0.17(+4.83%) |
Mar 13, 2023 | 3.560 | 3.570 | 3.460 | 3.520 | 386,528 | -0.08(-2.22%) |
Mar 10, 2023 | 3.770 | 3.820 | 3.565 | 3.600 | 403,156 | -0.19(-5.01%) |
Mar 09, 2023 | 3.860 | 3.950 | 3.770 | 3.790 | 306,350 | -0.15(-3.68%) |
Mar 08, 2023 | 3.930 | 3.940 | 3.790 | 3.935 | 456,062 | -0.06(-1.62%) |
Mar 07, 2023 | 4.060 | 4.130 | 3.950 | 4.000 | 343,002 | -0.14(-3.38%) |
Mar 06, 2023 | 4.380 | 4.380 | 4.040 | 4.140 | 571,127 | -0.26(-5.91%) |
Mar 03, 2023 | 4.400 | 4.480 | 4.330 | 4.400 | 392,891 | +0.01(+0.23%) |
Mar 02, 2023 | 4.120 | 4.460 | 4.080 | 4.390 | 509,314 | +0.19(+4.52%) |
Mar 01, 2023 | 4.390 | 4.390 | 3.850 | 4.200 | 1,136,410 | +0.00(+0.00%) |
Feb 28, 2023 | 4.150 | 4.320 | 4.150 | 4.200 | 348,460 | -0.03(-0.71%) |
Feb 27, 2023 | 4.430 | 4.481 | 4.190 | 4.230 | 498,721 | -0.13(-2.98%) |
Feb 24, 2023 | 4.550 | 4.570 | 4.200 | 4.360 | 720,535 | -0.26(-5.63%) |
Feb 23, 2023 | 4.830 | 4.880 | 4.588 | 4.620 | 202,016 | -0.15(-3.14%) |
Feb 22, 2023 | 4.540 | 4.770 | 4.540 | 4.770 | 286,588 | +0.29(+6.47%) |
Feb 21, 2023 | 4.640 | 4.640 | 4.450 | 4.480 | 279,836 | -0.20(-4.27%) |
Feb 17, 2023 | 4.690 | 4.720 | 4.550 | 4.680 | 263,613 | -0.08(-1.68%) |
Feb 16, 2023 | 4.880 | 4.990 | 4.760 | 4.760 | 256,341 | -0.19(-3.84%) |
Feb 15, 2023 | 4.770 | 4.970 | 4.711 | 4.950 | 353,443 | +0.25(+5.32%) |
Feb 14, 2023 | 4.500 | 4.710 | 4.460 | 4.700 | 496,058 | +0.03(+0.64%) |
Feb 13, 2023 | 4.700 | 4.719 | 4.500 | 4.670 | 334,282 | +0.01(+0.21%) |
Feb 10, 2023 | 4.550 | 4.700 | 4.355 | 4.660 | 685,955 | +0.09(+1.97%) |
Feb 09, 2023 | 4.820 | 4.880 | 4.565 | 4.570 | 510,582 | -0.12(-2.56%) |
Feb 08, 2023 | 4.750 | 4.980 | 4.680 | 4.690 | 698,233 | +0.01(+0.21%) |
Feb 07, 2023 | 4.900 | 4.900 | 4.570 | 4.680 | 1,969,758 | -0.40(-7.87%) |
Feb 06, 2023 | 5.090 | 5.140 | 4.980 | 5.080 | 428,709 | -0.13(-2.50%) |
Feb 03, 2023 | 5.230 | 5.400 | 5.090 | 5.210 | 622,885 | -0.18(-3.34%) |
Feb 02, 2023 | 5.380 | 5.740 | 5.340 | 5.390 | 900,663 | -0.20(-3.58%) |
Feb 01, 2023 | 5.490 | 5.679 | 5.310 | 5.590 | 580,086 | +0.20(+3.71%) |
Jan 31, 2023 | 5.530 | 5.610 | 5.360 | 5.390 | 491,103 | -0.11(-2.00%) |
Jan 30, 2023 | 5.560 | 5.670 | 5.380 | 5.500 | 421,867 | -0.25(-4.35%) |
Jan 27, 2023 | 5.750 | 5.990 | 5.710 | 5.750 | 798,991 | -0.02(-0.35%) |
Jan 26, 2023 | 5.800 | 5.940 | 5.530 | 5.770 | 878,234 | +0.21(+3.78%) |
Jan 25, 2023 | 5.430 | 5.580 | 5.270 | 5.560 | 402,964 | +0.08(+1.46%) |
Jan 24, 2023 | 5.450 | 5.670 | 5.420 | 5.480 | 438,302 | -0.19(-3.35%) |
Jan 23, 2023 | 5.200 | 5.730 | 5.110 | 5.670 | 1,269,910 | +0.54(+10.53%) |
Jan 20, 2023 | 4.840 | 5.260 | 4.700 | 5.130 | 2,014,861 | +0.44(+9.38%) |
Jan 19, 2023 | 4.640 | 4.810 | 4.540 | 4.690 | 774,176 | +0.08(+1.74%) |
Jan 18, 2023 | 5.050 | 5.080 | 4.550 | 4.610 | 1,614,106 | -0.40(-7.98%) |
Jan 17, 2023 | 5.300 | 5.430 | 4.960 | 5.010 | 990,325 | -0.42(-7.73%) |
Jan 13, 2023 | 5.150 | 5.530 | 5.135 | 5.430 | 1,162,439 | +0.30(+5.85%) |
Jan 12, 2023 | 5.170 | 5.330 | 5.060 | 5.130 | 1,184,513 | -0.10(-1.91%) |
Jan 11, 2023 | 5.150 | 5.335 | 5.050 | 5.230 | 685,031 | +0.09(+1.75%) |
Jan 10, 2023 | 5.180 | 5.225 | 5.030 | 5.140 | 1,317,814 | +0.10(+2.09%) |
Jan 09, 2023 | 5.300 | 5.360 | 4.930 | 5.035 | 1,196,552 | -0.21(-4.10%) |
Jan 06, 2023 | 5.700 | 5.820 | 5.010 | 5.250 | 2,825,671 | -0.82(-13.51%) |
Jan 05, 2023 | 5.770 | 6.190 | 5.630 | 6.070 | 1,234,245 | +0.15(+2.53%) |
Jan 04, 2023 | 5.740 | 6.060 | 5.580 | 5.920 | 1,309,833 | +0.39(+7.05%) |
Jan 03, 2023 | 5.450 | 5.790 | 5.330 | 5.530 | 989,653 | +0.30(+5.74%) |
Dec 30, 2022 | 4.900 | 5.285 | 4.900 | 5.230 | 525,288 | +0.02(+0.38%) |
Dec 29, 2022 | 4.780 | 5.450 | 4.750 | 5.210 | 1,105,963 | +0.54(+11.56%) |
Dec 28, 2022 | 4.890 | 4.920 | 4.620 | 4.670 | 495,239 | -0.24(-4.89%) |
Dec 27, 2022 | 5.130 | 5.130 | 4.800 | 4.910 | 498,264 | -0.09(-1.80%) |
Dec 23, 2022 | 5.360 | 5.370 | 4.965 | 5.000 | 502,222 | -0.28(-5.30%) |
Dec 22, 2022 | 5.550 | 5.590 | 5.100 | 5.280 | 861,595 | -0.24(-4.35%) |
Dec 21, 2022 | 4.880 | 5.550 | 4.790 | 5.520 | 1,074,314 | +0.74(+15.48%) |
Dec 20, 2022 | 4.860 | 5.000 | 4.690 | 4.780 | 661,146 | -0.16(-3.24%) |
Dec 19, 2022 | 4.950 | 5.080 | 4.755 | 4.940 | 929,516 | +0.01(+0.20%) |
Dec 16, 2022 | 5.330 | 5.530 | 4.930 | 4.930 | 1,658,217 | -0.33(-6.27%) |
Dec 15, 2022 | 5.400 | 5.710 | 5.220 | 5.260 | 730,972 | -0.18(-3.31%) |
Dec 14, 2022 | 5.520 | 5.730 | 5.360 | 5.440 | 1,155,138 | -0.20(-3.55%) |
Dec 13, 2022 | 5.690 | 5.970 | 5.450 | 5.640 | 1,076,698 | +0.23(+4.25%) |
Dec 12, 2022 | 5.730 | 5.730 | 5.111 | 5.410 | 1,780,623 | -0.40(-6.88%) |
Dec 09, 2022 | 5.600 | 5.990 | 5.270 | 5.810 | 2,575,049 | +0.29(+5.25%) |
Dec 08, 2022 | 4.940 | 5.520 | 4.880 | 5.520 | 2,440,735 | +0.91(+19.74%) |
Dec 07, 2022 | 4.680 | 4.730 | 4.300 | 4.610 | 1,651,256 | -0.44(-8.71%) |
Dec 06, 2022 | 4.470 | 5.250 | 4.350 | 5.050 | 3,141,587 | +0.65(+14.77%) |
Dec 05, 2022 | 4.580 | 4.800 | 4.280 | 4.400 | 2,616,893 | +0.14(+3.29%) |
Dec 02, 2022 | 3.830 | 4.280 | 3.780 | 4.260 | 1,138,432 | +0.40(+10.36%) |
Dec 01, 2022 | 3.820 | 3.930 | 3.700 | 3.860 | 634,916 | +0.03(+0.78%) |
Nov 30, 2022 | 3.600 | 4.060 | 3.590 | 3.830 | 2,643,483 | +0.37(+10.69%) |
Nov 29, 2022 | 3.380 | 3.510 | 3.280 | 3.460 | 723,860 | +0.20(+6.13%) |
Nov 28, 2022 | 3.230 | 3.300 | 3.160 | 3.260 | 865,737 | -0.01(-0.31%) |
Nov 25, 2022 | 3.070 | 3.280 | 3.060 | 3.270 | 341,111 | +0.10(+3.15%) |
Nov 23, 2022 | 3.020 | 3.210 | 2.900 | 3.170 | 945,373 | +0.13(+4.28%) |
Nov 22, 2022 | 3.010 | 3.060 | 2.880 | 3.040 | 915,095 | +0.00(+0.00%) |
Nov 21, 2022 | 3.330 | 3.340 | 2.900 | 3.040 | 1,786,860 | -0.49(-13.88%) |
Nov 18, 2022 | 3.680 | 3.787 | 3.450 | 3.530 | 1,056,019 | -0.19(-5.11%) |
Nov 17, 2022 | 3.560 | 3.870 | 3.440 | 3.720 | 1,301,247 | +0.07(+1.92%) |
Nov 16, 2022 | 3.900 | 4.030 | 3.630 | 3.650 | 1,936,589 | -0.03(-0.82%) |
Nov 15, 2022 | 3.640 | 3.750 | 3.532 | 3.680 | 1,426,355 | +0.33(+9.85%) |
Nov 14, 2022 | 3.360 | 3.498 | 3.230 | 3.350 | 1,327,754 | +0.13(+4.04%) |
Nov 11, 2022 | 3.160 | 3.280 | 3.085 | 3.220 | 1,433,829 | +0.22(+7.33%) |
Nov 10, 2022 | 3.060 | 3.070 | 2.970 | 3.000 | 826,989 | +0.16(+5.63%) |
Nov 09, 2022 | 2.950 | 3.050 | 2.815 | 2.840 | 621,297 | -0.15(-5.02%) |
Nov 08, 2022 | 3.020 | 3.040 | 2.960 | 2.990 | 644,585 | -0.03(-0.99%) |
Nov 07, 2022 | 3.330 | 3.420 | 3.000 | 3.020 | 1,156,546 | -0.11(-3.51%) |
Nov 04, 2022 | 2.990 | 3.180 | 2.960 | 3.130 | 1,381,499 | +0.35(+12.59%) |
Nov 03, 2022 | 2.690 | 2.845 | 2.650 | 2.780 | 754,960 | +0.00(+0.00%) |
Nov 02, 2022 | 2.700 | 2.890 | 2.650 | 2.780 | 825,379 | +0.10(+3.73%) |
Nov 01, 2022 | 2.740 | 2.780 | 2.680 | 2.680 | 584,908 | +0.06(+2.29%) |
Oct 31, 2022 | 2.680 | 2.680 | 2.570 | 2.620 | 548,652 | -0.08(-2.96%) |
Oct 28, 2022 | 2.720 | 2.810 | 2.655 | 2.700 | 549,039 | -0.02(-0.74%) |
Oct 27, 2022 | 2.760 | 2.880 | 2.720 | 2.720 | 402,715 | -0.13(-4.56%) |
Oct 26, 2022 | 2.860 | 2.905 | 2.810 | 2.850 | 803,948 | +0.04(+1.42%) |
Oct 25, 2022 | 2.730 | 2.888 | 2.710 | 2.810 | 615,095 | +0.13(+4.85%) |
Oct 24, 2022 | 2.970 | 2.970 | 2.655 | 2.680 | 1,540,965 | -0.47(-14.92%) |
Oct 21, 2022 | 3.060 | 3.170 | 3.010 | 3.150 | 238,290 | +0.06(+1.94%) |
Oct 20, 2022 | 3.070 | 3.250 | 3.000 | 3.090 | 307,632 | +0.04(+1.31%) |
Oct 19, 2022 | 3.340 | 3.340 | 3.040 | 3.050 | 496,143 | -0.34(-10.03%) |
Oct 18, 2022 | 3.410 | 3.500 | 3.340 | 3.390 | 294,784 | +0.04(+1.19%) |
Oct 17, 2022 | 3.230 | 3.465 | 3.230 | 3.350 | 348,899 | +0.13(+4.04%) |
Oct 14, 2022 | 3.390 | 3.440 | 3.150 | 3.220 | 552,829 | -0.12(-3.59%) |
Oct 13, 2022 | 3.250 | 3.410 | 3.155 | 3.340 | 744,996 | -0.11(-3.19%) |
Oct 12, 2022 | 3.460 | 3.495 | 3.350 | 3.450 | 333,556 | +0.04(+1.17%) |
Oct 11, 2022 | 3.460 | 3.550 | 3.330 | 3.410 | 760,446 | -0.17(-4.75%) |
Oct 10, 2022 | 3.530 | 3.600 | 3.350 | 3.580 | 551,184 | +0.06(+1.70%) |
Oct 07, 2022 | 3.880 | 3.880 | 3.500 | 3.520 | 705,971 | -0.40(-10.20%) |
Oct 06, 2022 | 4.030 | 4.200 | 3.920 | 3.920 | 204,190 | -0.16(-3.92%) |
Oct 05, 2022 | 4.170 | 4.229 | 3.965 | 4.080 | 223,916 | -0.04(-0.97%) |
Oct 04, 2022 | 4.100 | 4.240 | 4.080 | 4.120 | 353,772 | +0.13(+3.26%) |
Oct 03, 2022 | 4.130 | 4.130 | 3.950 | 3.990 | 211,143 | -0.11(-2.68%) |
Sep 30, 2022 | 4.100 | 4.240 | 4.050 | 4.100 | 329,316 | -0.03(-0.73%) |
Sep 29, 2022 | 4.330 | 4.352 | 4.070 | 4.130 | 312,246 | -0.30(-6.77%) |
Sep 28, 2022 | 4.500 | 4.530 | 4.370 | 4.430 | 270,245 | -0.11(-2.42%) |
Sep 27, 2022 | 4.600 | 4.730 | 4.470 | 4.540 | 202,409 | -0.04(-0.87%) |
Sep 26, 2022 | 4.500 | 4.730 | 4.500 | 4.580 | 214,726 | +0.03(+0.66%) |
Sep 23, 2022 | 4.600 | 4.630 | 4.500 | 4.550 | 274,605 | -0.17(-3.60%) |
Sep 22, 2022 | 4.780 | 4.800 | 4.650 | 4.720 | 356,212 | -0.03(-0.63%) |
Sep 21, 2022 | 4.980 | 4.980 | 4.750 | 4.750 | 391,513 | -0.27(-5.38%) |
Sep 20, 2022 | 4.960 | 5.090 | 4.920 | 5.020 | 172,599 | +0.02(+0.40%) |
Sep 19, 2022 | 4.850 | 5.034 | 4.850 | 5.000 | 350,934 | +0.02(+0.40%) |
Sep 16, 2022 | 5.050 | 5.130 | 4.880 | 4.980 | 1,006,802 | -0.12(-2.35%) |
Sep 15, 2022 | 5.090 | 5.310 | 5.045 | 5.100 | 310,455 | -0.07(-1.35%) |
Sep 14, 2022 | 5.260 | 5.330 | 5.020 | 5.170 | 385,579 | -0.09(-1.71%) |
Sep 13, 2022 | 5.220 | 5.400 | 5.190 | 5.260 | 442,596 | -0.18(-3.31%) |
Sep 12, 2022 | 5.480 | 5.590 | 5.310 | 5.440 | 593,385 | +0.05(+0.93%) |
Sep 09, 2022 | 5.290 | 5.540 | 5.270 | 5.390 | 568,580 | +0.24(+4.66%) |
Sep 08, 2022 | 5.120 | 5.210 | 4.880 | 5.150 | 802,929 | -0.02(-0.39%) |
Sep 07, 2022 | 5.100 | 5.350 | 5.040 | 5.170 | 551,369 | +0.06(+1.17%) |
Sep 06, 2022 | 5.400 | 5.435 | 5.060 | 5.110 | 680,955 | -0.29(-5.37%) |
Sep 02, 2022 | 5.920 | 5.920 | 5.370 | 5.400 | 849,548 | -0.55(-9.24%) |
Sep 01, 2022 | 5.940 | 5.960 | 5.720 | 5.950 | 541,051 | -0.06(-1.00%) |
Aug 31, 2022 | 5.940 | 6.070 | 5.730 | 6.010 | 611,335 | +0.21(+3.62%) |
Aug 30, 2022 | 6.040 | 6.070 | 5.780 | 5.800 | 738,752 | -0.16(-2.68%) |
Aug 29, 2022 | 6.040 | 6.250 | 5.950 | 5.960 | 664,365 | -0.18(-2.93%) |
Aug 26, 2022 | 6.660 | 6.670 | 6.120 | 6.140 | 674,361 | -0.24(-3.76%) |
Aug 25, 2022 | 6.280 | 6.470 | 6.195 | 6.380 | 943,474 | +0.29(+4.76%) |
Aug 24, 2022 | 6.020 | 6.240 | 5.980 | 6.090 | 334,951 | -0.02(-0.33%) |
Aug 23, 2022 | 6.050 | 6.197 | 5.930 | 6.110 | 389,234 | +0.11(+1.83%) |
Aug 22, 2022 | 6.060 | 6.080 | 5.910 | 6.000 | 490,273 | -0.14(-2.28%) |
Aug 19, 2022 | 6.150 | 6.190 | 6.070 | 6.140 | 246,774 | -0.09(-1.44%) |
Aug 18, 2022 | 6.340 | 6.390 | 6.040 | 6.230 | 589,838 | -0.05(-0.80%) |
Aug 17, 2022 | 6.560 | 6.725 | 6.250 | 6.280 | 635,407 | -0.48(-7.10%) |
Aug 16, 2022 | 6.790 | 6.810 | 6.400 | 6.760 | 809,990 | -0.05(-0.73%) |
Aug 15, 2022 | 6.990 | 7.500 | 6.750 | 6.810 | 1,445,678 | -0.49(-6.71%) |
Aug 12, 2022 | 6.990 | 7.320 | 6.940 | 7.300 | 780,944 | +0.24(+3.40%) |
Aug 11, 2022 | 6.790 | 7.140 | 6.600 | 7.060 | 868,796 | +0.48(+7.29%) |
Aug 10, 2022 | 6.310 | 6.600 | 6.240 | 6.580 | 404,850 | +0.32(+5.11%) |
Aug 09, 2022 | 6.350 | 6.380 | 6.180 | 6.260 | 326,362 | -0.12(-1.88%) |
Aug 08, 2022 | 6.290 | 6.440 | 6.220 | 6.380 | 367,351 | +0.11(+1.75%) |
Aug 05, 2022 | 6.590 | 6.590 | 6.140 | 6.270 | 804,925 | -0.34(-5.14%) |
Aug 04, 2022 | 6.740 | 6.940 | 6.540 | 6.610 | 508,161 | +0.04(+0.61%) |
Aug 03, 2022 | 6.330 | 6.600 | 6.230 | 6.570 | 542,434 | +0.36(+5.80%) |
Aug 02, 2022 | 6.110 | 6.360 | 6.080 | 6.210 | 376,434 | +0.02(+0.32%) |
Aug 01, 2022 | 6.460 | 6.460 | 6.080 | 6.190 | 670,798 | -0.29(-4.48%) |
Jul 29, 2022 | 6.420 | 6.560 | 6.310 | 6.480 | 348,101 | -0.11(-1.67%) |
Jul 28, 2022 | 6.570 | 6.640 | 6.340 | 6.590 | 291,782 | +0.03(+0.46%) |
Jul 27, 2022 | 6.500 | 6.590 | 6.270 | 6.560 | 401,370 | +0.17(+2.66%) |
Jul 26, 2022 | 6.580 | 6.580 | 6.280 | 6.390 | 276,229 | -0.09(-1.39%) |
Jul 25, 2022 | 6.750 | 6.780 | 6.410 | 6.480 | 368,368 | -0.16(-2.41%) |
Jul 22, 2022 | 7.150 | 7.209 | 6.590 | 6.640 | 805,370 | -0.64(-8.79%) |
Jul 21, 2022 | 7.030 | 7.300 | 6.950 | 7.280 | 440,997 | +0.26(+3.70%) |
Jul 20, 2022 | 7.030 | 7.310 | 6.940 | 7.020 | 494,304 | -0.06(-0.85%) |
Jul 19, 2022 | 7.660 | 7.695 | 7.020 | 7.080 | 820,359 | -0.51(-6.72%) |
Jul 18, 2022 | 7.250 | 7.940 | 7.220 | 7.590 | 937,870 | +0.41(+5.71%) |
Jul 15, 2022 | 7.000 | 7.250 | 6.780 | 7.180 | 1,213,418 | +0.24(+3.46%) |
Jul 14, 2022 | 6.400 | 6.950 | 6.070 | 6.940 | 1,156,130 | +0.58(+9.12%) |
Jul 13, 2022 | 6.620 | 6.620 | 6.150 | 6.360 | 710,247 | -0.37(-5.50%) |
Jul 12, 2022 | 6.910 | 6.980 | 6.610 | 6.730 | 710,928 | -0.12(-1.75%) |
Jul 11, 2022 | 7.000 | 7.095 | 6.790 | 6.850 | 891,329 | -0.43(-5.91%) |
Jul 08, 2022 | 7.410 | 7.500 | 6.880 | 7.280 | 2,641,971 | -0.30(-3.96%) |
Jul 07, 2022 | 7.510 | 7.890 | 7.400 | 7.580 | 884,197 | +0.18(+2.43%) |
Jul 06, 2022 | 8.100 | 8.100 | 7.230 | 7.400 | 1,202,364 | -0.71(-8.75%) |
Jul 05, 2022 | 7.900 | 8.250 | 7.740 | 8.110 | 631,937 | -0.42(-4.92%) |
Jul 01, 2022 | 8.470 | 9.050 | 8.380 | 8.530 | 284,564 | -0.07(-0.81%) |
Jun 30, 2022 | 8.440 | 8.640 | 8.230 | 8.600 | 360,792 | -0.01(-0.12%) |
Jun 29, 2022 | 8.300 | 8.720 | 8.300 | 8.610 | 257,398 | -0.02(-0.23%) |
Jun 28, 2022 | 9.020 | 9.370 | 8.580 | 8.630 | 903,015 | -0.30(-3.36%) |
Jun 27, 2022 | 9.390 | 9.495 | 8.780 | 8.930 | 416,392 | -0.34(-3.67%) |
Jun 24, 2022 | 9.600 | 9.600 | 8.700 | 9.270 | 962,109 | +0.49(+5.58%) |
Jun 23, 2022 | 7.850 | 8.840 | 7.800 | 8.780 | 702,851 | +1.09(+14.17%) |
Jun 22, 2022 | 7.820 | 8.060 | 7.660 | 7.690 | 464,286 | -0.42(-5.18%) |
Jun 21, 2022 | 8.060 | 8.660 | 7.970 | 8.110 | 570,378 | +0.36(+4.65%) |
Jun 17, 2022 | 7.650 | 8.080 | 7.505 | 7.750 | 984,620 | +0.42(+5.73%) |
Jun 16, 2022 | 7.420 | 7.430 | 6.980 | 7.330 | 392,135 | -0.44(-5.66%) |
Jun 15, 2022 | 7.700 | 8.030 | 7.570 | 7.770 | 468,493 | +0.14(+1.83%) |
Jun 14, 2022 | 7.450 | 7.800 | 7.350 | 7.630 | 265,956 | +0.31(+4.23%) |
Jun 13, 2022 | 7.470 | 7.700 | 7.210 | 7.320 | 438,653 | -0.73(-9.07%) |
Jun 10, 2022 | 8.400 | 8.550 | 7.950 | 8.050 | 478,302 | -0.32(-3.82%) |
Jun 09, 2022 | 8.640 | 8.790 | 8.360 | 8.370 | 410,678 | -0.65(-7.21%) |
Jun 08, 2022 | 8.440 | 9.248 | 8.400 | 9.020 | 734,847 | +0.87(+10.67%) |
Jun 07, 2022 | 7.720 | 8.200 | 7.580 | 8.150 | 355,971 | +0.21(+2.64%) |
Jun 06, 2022 | 7.860 | 8.150 | 7.650 | 7.940 | 426,574 | +0.43(+5.73%) |
Jun 03, 2022 | 7.660 | 7.665 | 7.430 | 7.510 | 154,540 | -0.30(-3.84%) |
Jun 02, 2022 | 7.370 | 7.820 | 7.160 | 7.810 | 335,423 | +0.44(+5.97%) |
Jun 01, 2022 | 7.870 | 7.950 | 7.350 | 7.370 | 364,942 | -0.46(-5.87%) |
May 31, 2022 | 8.000 | 8.120 | 7.630 | 7.830 | 361,913 | +0.10(+1.29%) |
May 27, 2022 | 7.500 | 7.800 | 7.430 | 7.730 | 369,879 | +0.34(+4.60%) |
May 26, 2022 | 7.150 | 7.478 | 7.072 | 7.390 | 284,072 | +0.23(+3.21%) |
May 25, 2022 | 6.800 | 7.280 | 6.670 | 7.160 | 296,947 | +0.23(+3.32%) |
May 24, 2022 | 7.280 | 7.354 | 6.841 | 6.930 | 424,503 | -0.51(-6.85%) |
May 23, 2022 | 7.700 | 7.790 | 7.270 | 7.440 | 432,133 | -0.37(-4.74%) |
May 20, 2022 | 8.370 | 8.640 | 7.640 | 7.810 | 533,045 | -0.33(-4.05%) |
May 19, 2022 | 7.870 | 8.350 | 7.790 | 8.140 | 241,249 | +0.18(+2.26%) |
May 18, 2022 | 8.200 | 8.580 | 7.890 | 7.960 | 405,952 | -0.37(-4.44%) |
May 17, 2022 | 7.660 | 8.350 | 7.660 | 8.330 | 618,106 | +1.01(+13.80%) |
May 16, 2022 | 7.650 | 7.708 | 7.270 | 7.320 | 470,114 | -0.35(-4.56%) |
May 13, 2022 | 7.520 | 7.829 | 7.360 | 7.670 | 193,278 | +0.42(+5.79%) |
May 12, 2022 | 7.070 | 7.500 | 6.700 | 7.250 | 378,861 | +0.07(+0.97%) |
May 11, 2022 | 8.000 | 8.020 | 7.125 | 7.180 | 307,493 | -0.74(-9.34%) |
May 10, 2022 | 7.760 | 7.990 | 7.480 | 7.920 | 320,209 | +0.37(+4.90%) |
May 09, 2022 | 8.030 | 8.100 | 7.510 | 7.550 | 411,729 | -0.73(-8.82%) |
May 06, 2022 | 8.840 | 8.840 | 8.180 | 8.280 | 433,456 | -0.73(-8.10%) |
May 05, 2022 | 9.600 | 9.610 | 8.880 | 9.010 | 346,333 | -0.96(-9.63%) |
May 04, 2022 | 9.620 | 9.990 | 9.460 | 9.970 | 296,223 | +0.31(+3.21%) |
May 03, 2022 | 9.490 | 9.740 | 9.400 | 9.660 | 299,495 | +0.21(+2.22%) |