Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.195 | 4.418 | 4.160 | 4.340 | 9,975 | +0.22(+5.32%) |
Apr 27, 2023 | 4.480 | 4.555 | 4.100 | 4.121 | 10,911 | -0.32(-7.19%) |
Apr 26, 2023 | 4.440 | 4.558 | 4.440 | 4.440 | 3,261 | +0.00(+0.00%) |
Apr 25, 2023 | 4.444 | 4.559 | 4.440 | 4.440 | 4,567 | -0.04(-0.89%) |
Apr 24, 2023 | 4.440 | 4.560 | 4.440 | 4.480 | 3,706 | -0.08(-1.77%) |
Apr 21, 2023 | 4.720 | 4.880 | 4.528 | 4.561 | 8,078 | -0.08(-1.67%) |
Apr 20, 2023 | 4.640 | 4.872 | 4.409 | 4.638 | 8,763 | -0.20(-4.09%) |
Apr 19, 2023 | 4.400 | 4.836 | 4.345 | 4.836 | 13,820 | -0.04(-0.90%) |
Apr 18, 2023 | 4.720 | 4.880 | 4.720 | 4.880 | 7,065 | +0.10(+2.06%) |
Apr 17, 2023 | 4.720 | 4.800 | 4.570 | 4.782 | 6,777 | +0.06(+1.31%) |
Apr 14, 2023 | 4.800 | 4.800 | 4.561 | 4.720 | 9,081 | -0.02(-0.42%) |
Apr 13, 2023 | 4.880 | 4.880 | 4.484 | 4.740 | 10,521 | +0.34(+7.73%) |
Apr 12, 2023 | 4.639 | 4.639 | 4.325 | 4.400 | 4,020 | +0.00(+0.00%) |
Apr 11, 2023 | 4.124 | 4.544 | 4.124 | 4.400 | 11,990 | +0.23(+5.55%) |
Apr 10, 2023 | 4.044 | 4.440 | 4.044 | 4.169 | 8,631 | +0.17(+4.18%) |
Apr 06, 2023 | 4.463 | 4.463 | 4.002 | 4.002 | 19,426 | -0.17(-4.07%) |
Apr 05, 2023 | 4.480 | 4.638 | 4.088 | 4.171 | 12,090 | -0.27(-6.02%) |
Apr 04, 2023 | 4.428 | 4.638 | 4.400 | 4.438 | 7,006 | -0.12(-2.67%) |
Apr 03, 2023 | 4.241 | 4.638 | 4.240 | 4.560 | 16,646 | +0.20(+4.47%) |
Mar 31, 2023 | 4.400 | 4.520 | 4.184 | 4.365 | 4,326 | +0.00(+0.09%) |
Mar 30, 2023 | 4.240 | 4.480 | 4.240 | 4.361 | 4,815 | +0.12(+2.85%) |
Mar 29, 2023 | 4.155 | 4.374 | 4.155 | 4.240 | 4,783 | +0.00(+0.00%) |
Mar 28, 2023 | 4.720 | 4.720 | 4.160 | 4.240 | 5,993 | -0.40(-8.62%) |
Mar 27, 2023 | 4.580 | 4.879 | 4.400 | 4.640 | 23,776 | +0.00(+0.03%) |
Mar 24, 2023 | 4.640 | 4.688 | 4.369 | 4.638 | 7,734 | +0.08(+1.72%) |
Mar 23, 2023 | 4.640 | 4.702 | 4.402 | 4.560 | 16,111 | +0.05(+1.06%) |
Mar 22, 2023 | 4.560 | 4.704 | 4.383 | 4.512 | 8,147 | -0.05(-1.07%) |
Mar 21, 2023 | 4.400 | 4.704 | 4.381 | 4.561 | 7,035 | +0.03(+0.67%) |
Mar 20, 2023 | 4.480 | 4.720 | 4.400 | 4.530 | 15,670 | +0.05(+1.12%) |
Mar 17, 2023 | 4.080 | 4.480 | 4.080 | 4.480 | 24,227 | +0.44(+10.76%) |
Mar 16, 2023 | 3.840 | 4.087 | 3.840 | 4.045 | 6,427 | +0.20(+5.29%) |
Mar 15, 2023 | 4.000 | 4.203 | 3.600 | 3.842 | 16,684 | -0.24(-5.84%) |
Mar 14, 2023 | 3.920 | 4.199 | 3.600 | 4.080 | 19,635 | +0.12(+3.05%) |
Mar 13, 2023 | 4.160 | 4.179 | 3.921 | 3.959 | 11,510 | -0.24(-5.73%) |
Mar 10, 2023 | 4.320 | 4.360 | 4.160 | 4.200 | 11,265 | -0.08(-1.98%) |
Mar 09, 2023 | 4.800 | 4.880 | 4.285 | 4.285 | 18,766 | -0.51(-10.58%) |
Mar 08, 2023 | 4.616 | 4.799 | 4.564 | 4.792 | 7,424 | +0.20(+4.37%) |
Mar 07, 2023 | 4.598 | 4.880 | 4.560 | 4.591 | 13,368 | -0.10(-2.22%) |
Mar 06, 2023 | 5.120 | 5.199 | 4.640 | 4.695 | 25,400 | -0.47(-9.15%) |
Mar 03, 2023 | 5.120 | 5.360 | 5.088 | 5.168 | 5,928 | -0.01(-0.23%) |
Mar 02, 2023 | 5.040 | 5.204 | 5.080 | 5.180 | 3,952 | +0.06(+1.17%) |
Mar 01, 2023 | 5.440 | 5.440 | 5.120 | 5.120 | 6,687 | -0.30(-5.49%) |
Feb 28, 2023 | 5.410 | 5.496 | 5.280 | 5.418 | 6,612 | +0.06(+1.06%) |
Feb 27, 2023 | 5.280 | 5.440 | 5.280 | 5.361 | 4,728 | +0.04(+0.77%) |
Feb 24, 2023 | 5.200 | 5.404 | 4.921 | 5.320 | 19,645 | +0.08(+1.48%) |
Feb 23, 2023 | 5.200 | 5.520 | 5.200 | 5.242 | 7,442 | -0.04(-0.73%) |
Feb 22, 2023 | 5.280 | 5.519 | 5.280 | 5.281 | 6,482 | -0.01(-0.23%) |
Feb 21, 2023 | 5.600 | 5.600 | 5.281 | 5.293 | 9,936 | -0.32(-5.69%) |
Feb 17, 2023 | 5.642 | 5.760 | 5.402 | 5.612 | 10,042 | -0.03(-0.51%) |
Feb 16, 2023 | 5.453 | 5.760 | 5.360 | 5.641 | 8,973 | -0.04(-0.69%) |
Feb 15, 2023 | 5.280 | 5.680 | 5.242 | 5.680 | 10,979 | +0.32(+5.95%) |
Feb 14, 2023 | 5.118 | 5.440 | 5.041 | 5.361 | 13,930 | +0.08(+1.61%) |
Feb 13, 2023 | 5.600 | 5.792 | 5.045 | 5.276 | 19,774 | -0.33(-5.81%) |
Feb 10, 2023 | 5.680 | 6.090 | 5.560 | 5.602 | 8,824 | -0.24(-4.08%) |
Feb 09, 2023 | 6.000 | 6.240 | 5.760 | 5.840 | 23,962 | -0.16(-2.65%) |
Feb 08, 2023 | 5.920 | 6.160 | 5.800 | 5.999 | 15,782 | -0.00(-0.01%) |
Feb 07, 2023 | 5.840 | 6.160 | 5.872 | 6.000 | 9,954 | -0.09(-1.51%) |
Feb 06, 2023 | 5.950 | 6.160 | 5.920 | 6.092 | 8,950 | +0.08(+1.40%) |
Feb 03, 2023 | 5.706 | 6.080 | 5.703 | 6.008 | 15,956 | +0.34(+5.95%) |
Feb 02, 2023 | 6.286 | 6.286 | 5.670 | 5.670 | 23,495 | -0.36(-5.98%) |
Feb 01, 2023 | 6.240 | 6.238 | 5.922 | 6.031 | 14,443 | +0.07(+1.21%) |
Jan 31, 2023 | 5.707 | 6.176 | 5.707 | 5.959 | 24,775 | +0.32(+5.58%) |
Jan 30, 2023 | 5.600 | 5.920 | 5.600 | 5.644 | 23,325 | -0.36(-5.93%) |
Jan 27, 2023 | 5.520 | 6.240 | 5.440 | 6.000 | 76,200 | +0.48(+8.70%) |
Jan 26, 2023 | 5.382 | 5.599 | 5.360 | 5.520 | 11,956 | +0.23(+4.40%) |
Jan 25, 2023 | 5.600 | 5.640 | 5.200 | 5.287 | 15,252 | -0.47(-8.20%) |
Jan 24, 2023 | 5.832 | 5.840 | 5.621 | 5.759 | 11,099 | -0.02(-0.29%) |
Jan 23, 2023 | 5.432 | 5.840 | 5.229 | 5.776 | 36,361 | +0.29(+5.23%) |
Jan 20, 2023 | 5.307 | 5.520 | 5.280 | 5.489 | 14,991 | +0.05(+0.90%) |
Jan 19, 2023 | 5.040 | 5.520 | 5.040 | 5.440 | 25,472 | +0.24(+4.62%) |
Jan 18, 2023 | 5.360 | 5.440 | 5.200 | 5.200 | 16,624 | -0.22(-3.99%) |
Jan 17, 2023 | 5.280 | 5.416 | 5.280 | 5.416 | 9,214 | +0.18(+3.52%) |
Jan 13, 2023 | 5.360 | 5.440 | 5.128 | 5.232 | 11,533 | -0.21(-3.81%) |
Jan 12, 2023 | 5.200 | 5.520 | 5.054 | 5.439 | 36,753 | +0.36(+7.17%) |
Jan 11, 2023 | 4.640 | 5.280 | 4.560 | 5.075 | 77,122 | +0.44(+9.38%) |
Jan 10, 2023 | 4.560 | 4.640 | 4.400 | 4.640 | 15,106 | +0.08(+1.81%) |
Jan 09, 2023 | 4.240 | 4.591 | 4.240 | 4.558 | 36,382 | +0.32(+7.49%) |
Jan 06, 2023 | 4.080 | 4.320 | 4.000 | 4.240 | 30,692 | +0.29(+7.29%) |
Jan 05, 2023 | 3.760 | 4.080 | 3.681 | 3.952 | 15,715 | +0.23(+6.24%) |
Jan 04, 2023 | 3.520 | 3.760 | 3.441 | 3.720 | 13,036 | +0.24(+6.80%) |
Jan 03, 2023 | 3.186 | 3.513 | 3.120 | 3.483 | 18,377 | +0.42(+13.77%) |
Dec 30, 2022 | 3.397 | 3.440 | 3.049 | 3.062 | 33,101 | -0.30(-8.79%) |
Dec 29, 2022 | 3.600 | 3.626 | 3.288 | 3.357 | 21,397 | +0.03(+0.91%) |
Dec 28, 2022 | 3.040 | 3.551 | 3.040 | 3.326 | 40,210 | +0.21(+6.59%) |
Dec 27, 2022 | 3.040 | 3.190 | 2.809 | 3.121 | 43,486 | +0.14(+4.87%) |
Dec 23, 2022 | 3.440 | 3.440 | 2.976 | 2.976 | 31,856 | -0.38(-11.43%) |
Dec 22, 2022 | 3.440 | 3.600 | 3.317 | 3.360 | 22,563 | -0.05(-1.48%) |
Dec 21, 2022 | 3.540 | 3.760 | 3.360 | 3.410 | 23,316 | -0.24(-6.55%) |
Dec 20, 2022 | 3.744 | 3.880 | 3.600 | 3.650 | 17,951 | -0.12(-3.27%) |
Dec 19, 2022 | 4.080 | 4.127 | 3.760 | 3.773 | 28,601 | -0.28(-6.98%) |
Dec 16, 2022 | 4.020 | 4.146 | 4.000 | 4.056 | 17,320 | -0.04(-1.05%) |
Dec 15, 2022 | 4.080 | 4.200 | 4.004 | 4.099 | 13,850 | -0.02(-0.49%) |
Dec 14, 2022 | 4.080 | 4.320 | 4.000 | 4.119 | 27,554 | -0.04(-1.06%) |
Dec 13, 2022 | 4.400 | 4.560 | 4.158 | 4.163 | 22,092 | -0.24(-5.38%) |
Dec 12, 2022 | 4.480 | 4.592 | 4.400 | 4.400 | 19,027 | -0.18(-3.83%) |
Dec 09, 2022 | 4.559 | 4.640 | 4.401 | 4.575 | 9,883 | +0.09(+2.09%) |
Dec 08, 2022 | 4.480 | 4.680 | 4.480 | 4.482 | 6,376 | -0.01(-0.12%) |
Dec 07, 2022 | 4.574 | 4.581 | 4.480 | 4.487 | 9,079 | -0.13(-2.84%) |
Dec 06, 2022 | 4.872 | 4.872 | 4.512 | 4.618 | 16,875 | -0.10(-2.17%) |
Dec 05, 2022 | 4.640 | 4.800 | 4.577 | 4.721 | 15,746 | +0.01(+0.24%) |
Dec 02, 2022 | 4.480 | 4.800 | 4.480 | 4.710 | 9,739 | +0.12(+2.72%) |
Dec 01, 2022 | 4.694 | 4.802 | 4.573 | 4.585 | 6,831 | -0.06(-1.21%) |
Nov 30, 2022 | 4.880 | 4.880 | 4.640 | 4.641 | 16,459 | -0.04(-0.85%) |
Nov 29, 2022 | 4.720 | 5.200 | 4.488 | 4.681 | 26,026 | +0.12(+2.65%) |
Nov 28, 2022 | 4.480 | 4.640 | 4.480 | 4.560 | 7,372 | -0.07(-1.57%) |
Nov 25, 2022 | 4.432 | 4.718 | 4.432 | 4.633 | 6,350 | -0.01(-0.16%) |
Nov 23, 2022 | 4.626 | 4.720 | 4.464 | 4.640 | 6,241 | +0.04(+0.92%) |
Nov 22, 2022 | 4.592 | 4.640 | 4.480 | 4.598 | 13,548 | +0.04(+0.81%) |
Nov 21, 2022 | 4.400 | 4.639 | 4.361 | 4.561 | 20,583 | +0.12(+2.72%) |
Nov 18, 2022 | 4.560 | 4.788 | 4.440 | 4.440 | 16,233 | -0.20(-4.31%) |
Nov 17, 2022 | 4.560 | 4.720 | 4.480 | 4.640 | 7,876 | -0.04(-0.84%) |
Nov 16, 2022 | 4.720 | 4.852 | 4.561 | 4.679 | 10,411 | -0.04(-0.88%) |
Nov 15, 2022 | 4.800 | 4.880 | 4.640 | 4.721 | 13,391 | +0.08(+1.67%) |
Nov 14, 2022 | 4.800 | 4.800 | 4.521 | 4.643 | 9,545 | -0.11(-2.40%) |
Nov 11, 2022 | 4.406 | 4.800 | 4.406 | 4.758 | 13,346 | +0.36(+8.11%) |
Nov 10, 2022 | 4.048 | 4.500 | 4.047 | 4.401 | 17,923 | +0.35(+8.72%) |
Nov 09, 2022 | 4.400 | 4.380 | 4.000 | 4.048 | 37,404 | -0.33(-7.58%) |
Nov 08, 2022 | 4.400 | 4.592 | 4.379 | 4.380 | 8,244 | -0.14(-3.10%) |
Nov 07, 2022 | 4.640 | 4.664 | 4.421 | 4.520 | 10,701 | +0.00(+0.05%) |
Nov 04, 2022 | 4.560 | 4.779 | 4.480 | 4.518 | 13,419 | -0.06(-1.36%) |
Nov 03, 2022 | 4.880 | 4.892 | 4.440 | 4.580 | 21,942 | -0.22(-4.55%) |
Nov 02, 2022 | 4.800 | 5.040 | 4.640 | 4.798 | 14,128 | -0.04(-0.86%) |
Nov 01, 2022 | 4.720 | 5.040 | 4.720 | 4.840 | 14,507 | -0.06(-1.31%) |
Oct 31, 2022 | 4.960 | 5.103 | 4.782 | 4.904 | 13,476 | +0.09(+1.84%) |
Oct 28, 2022 | 4.800 | 5.031 | 4.601 | 4.815 | 12,770 | +0.14(+2.89%) |
Oct 27, 2022 | 4.960 | 5.040 | 4.652 | 4.680 | 15,865 | -0.28(-5.68%) |
Oct 26, 2022 | 4.666 | 5.160 | 4.640 | 4.962 | 13,343 | +0.30(+6.53%) |
Oct 25, 2022 | 4.485 | 4.714 | 4.481 | 4.658 | 8,806 | +0.12(+2.55%) |
Oct 24, 2022 | 4.560 | 4.759 | 4.480 | 4.542 | 21,570 | +0.06(+1.25%) |
Oct 21, 2022 | 4.460 | 4.598 | 4.406 | 4.486 | 8,866 | -0.04(-0.85%) |
Oct 20, 2022 | 4.400 | 4.679 | 4.360 | 4.524 | 11,910 | +0.00(+0.07%) |
Oct 19, 2022 | 4.960 | 5.064 | 4.520 | 4.521 | 18,925 | -0.44(-8.85%) |
Oct 18, 2022 | 4.640 | 5.000 | 4.480 | 4.960 | 27,387 | +0.66(+15.37%) |
Oct 17, 2022 | 4.240 | 4.560 | 4.200 | 4.299 | 22,494 | +0.14(+3.39%) |
Oct 14, 2022 | 4.384 | 4.384 | 4.040 | 4.158 | 16,425 | +0.09(+2.30%) |
Oct 13, 2022 | 4.240 | 4.800 | 4.032 | 4.065 | 144,759 | -0.14(-3.22%) |
Oct 12, 2022 | 4.400 | 4.719 | 4.152 | 4.200 | 12,964 | -0.20(-4.55%) |
Oct 11, 2022 | 4.640 | 4.640 | 4.400 | 4.400 | 15,215 | -0.19(-4.21%) |
Oct 10, 2022 | 4.680 | 5.278 | 4.480 | 4.594 | 15,203 | +0.00(+0.10%) |
Oct 07, 2022 | 4.872 | 4.880 | 4.560 | 4.589 | 16,620 | -0.13(-2.78%) |
Oct 06, 2022 | 4.800 | 4.920 | 4.650 | 4.720 | 9,972 | -0.11(-2.20%) |
Oct 05, 2022 | 4.800 | 4.960 | 4.800 | 4.826 | 13,585 | -0.05(-1.10%) |
Oct 04, 2022 | 4.943 | 4.960 | 4.880 | 4.880 | 14,836 | +0.16(+3.28%) |
Oct 03, 2022 | 4.919 | 5.250 | 4.640 | 4.725 | 27,907 | +0.00(+0.10%) |
Sep 30, 2022 | 4.880 | 4.960 | 4.560 | 4.720 | 21,546 | -0.20(-4.02%) |
Sep 29, 2022 | 5.120 | 5.262 | 4.800 | 4.918 | 19,806 | -0.20(-3.95%) |
Sep 28, 2022 | 5.200 | 5.222 | 4.956 | 5.120 | 17,441 | +0.04(+0.79%) |
Sep 27, 2022 | 5.360 | 5.480 | 4.960 | 5.080 | 15,793 | -0.13(-2.53%) |
Sep 26, 2022 | 5.366 | 5.548 | 5.200 | 5.212 | 16,338 | -0.21(-3.91%) |
Sep 23, 2022 | 5.520 | 5.790 | 5.280 | 5.424 | 22,767 | -0.30(-5.28%) |
Sep 22, 2022 | 6.000 | 6.080 | 5.688 | 5.726 | 17,133 | -0.21(-3.57%) |
Sep 21, 2022 | 6.160 | 6.240 | 5.938 | 5.938 | 20,479 | -0.30(-4.81%) |
Sep 20, 2022 | 6.320 | 6.320 | 6.089 | 6.238 | 9,011 | -0.06(-1.02%) |
Sep 19, 2022 | 6.400 | 6.512 | 6.160 | 6.302 | 15,692 | -0.18(-2.72%) |
Sep 16, 2022 | 6.480 | 6.609 | 6.400 | 6.478 | 36,250 | -0.08(-1.17%) |
Sep 15, 2022 | 6.640 | 6.726 | 6.496 | 6.555 | 9,387 | -0.08(-1.13%) |
Sep 14, 2022 | 6.480 | 6.724 | 6.480 | 6.630 | 19,067 | +0.12(+1.77%) |
Sep 13, 2022 | 6.720 | 6.799 | 6.480 | 6.515 | 17,924 | -0.30(-4.36%) |
Sep 12, 2022 | 6.800 | 6.960 | 6.720 | 6.812 | 8,219 | +0.10(+1.47%) |
Sep 09, 2022 | 6.800 | 7.120 | 6.641 | 6.714 | 19,375 | -0.09(-1.27%) |
Sep 08, 2022 | 6.800 | 6.880 | 6.649 | 6.800 | 8,720 | +0.07(+1.05%) |
Sep 07, 2022 | 6.720 | 6.960 | 6.640 | 6.730 | 10,182 | +0.12(+1.89%) |
Sep 06, 2022 | 6.960 | 6.963 | 6.573 | 6.605 | 20,921 | -0.05(-0.73%) |
Sep 02, 2022 | 6.880 | 7.081 | 6.622 | 6.654 | 19,653 | -0.11(-1.68%) |
Sep 01, 2022 | 7.120 | 7.200 | 6.744 | 6.767 | 25,757 | -0.36(-5.02%) |
Aug 31, 2022 | 7.159 | 7.362 | 6.944 | 7.125 | 15,743 | -0.05(-0.70%) |
Aug 30, 2022 | 7.200 | 7.371 | 6.980 | 7.175 | 14,076 | +0.01(+0.12%) |
Aug 29, 2022 | 7.040 | 7.279 | 7.040 | 7.166 | 15,096 | +0.04(+0.58%) |
Aug 26, 2022 | 7.440 | 7.679 | 7.057 | 7.125 | 16,248 | -0.32(-4.24%) |
Aug 25, 2022 | 7.360 | 7.680 | 7.360 | 7.440 | 8,043 | +0.11(+1.46%) |
Aug 24, 2022 | 7.360 | 7.654 | 7.282 | 7.333 | 9,763 | +0.05(+0.73%) |
Aug 23, 2022 | 7.200 | 7.598 | 7.200 | 7.280 | 10,452 | -0.04(-0.54%) |
Aug 22, 2022 | 7.360 | 7.843 | 7.280 | 7.319 | 12,434 | -0.36(-4.70%) |
Aug 19, 2022 | 8.160 | 8.160 | 7.600 | 7.680 | 27,167 | -0.40(-4.95%) |
Aug 18, 2022 | 8.160 | 8.311 | 8.000 | 8.080 | 15,496 | -0.16(-1.94%) |
Aug 17, 2022 | 8.320 | 8.810 | 8.240 | 8.240 | 20,580 | -0.32(-3.74%) |
Aug 16, 2022 | 9.200 | 9.200 | 8.400 | 8.560 | 32,454 | -0.48(-5.31%) |
Aug 15, 2022 | 9.040 | 9.200 | 8.800 | 9.040 | 32,207 | +0.08(+0.89%) |
Aug 12, 2022 | 8.240 | 8.960 | 8.240 | 8.960 | 37,568 | +0.92(+11.44%) |
Aug 11, 2022 | 8.880 | 9.140 | 8.000 | 8.040 | 33,666 | -0.68(-7.80%) |
Aug 10, 2022 | 8.640 | 9.120 | 8.640 | 8.720 | 58,344 | +0.08(+0.93%) |
Aug 09, 2022 | 8.800 | 9.040 | 8.570 | 8.640 | 38,733 | +0.00(+0.00%) |
Aug 08, 2022 | 8.240 | 8.720 | 8.160 | 8.640 | 102,477 | +0.45(+5.47%) |
Aug 05, 2022 | 8.160 | 8.240 | 7.927 | 8.192 | 8,111 | +0.03(+0.39%) |
Aug 04, 2022 | 8.240 | 8.240 | 8.000 | 8.160 | 27,936 | +0.00(+0.00%) |
Aug 03, 2022 | 7.840 | 8.240 | 7.681 | 8.160 | 51,055 | +0.53(+6.97%) |
Aug 02, 2022 | 7.424 | 7.671 | 7.218 | 7.628 | 14,892 | +0.19(+2.54%) |
Aug 01, 2022 | 7.280 | 7.500 | 7.200 | 7.439 | 16,230 | +0.13(+1.75%) |
Jul 29, 2022 | 7.200 | 7.344 | 6.880 | 7.311 | 15,431 | +0.12(+1.61%) |
Jul 28, 2022 | 7.040 | 7.360 | 7.040 | 7.195 | 16,312 | +0.20(+2.79%) |
Jul 27, 2022 | 7.360 | 7.432 | 6.880 | 7.000 | 27,367 | -0.20(-2.78%) |
Jul 26, 2022 | 7.680 | 7.839 | 7.200 | 7.200 | 9,149 | -0.34(-4.46%) |
Jul 25, 2022 | 7.760 | 8.000 | 7.536 | 7.536 | 7,973 | -0.30(-3.79%) |
Jul 22, 2022 | 8.160 | 8.160 | 7.760 | 7.833 | 15,610 | -0.25(-3.06%) |
Jul 21, 2022 | 7.680 | 8.160 | 7.606 | 8.080 | 24,265 | +0.30(+3.80%) |
Jul 20, 2022 | 7.520 | 8.160 | 7.440 | 7.784 | 56,771 | +0.25(+3.27%) |
Jul 19, 2022 | 7.440 | 7.680 | 7.330 | 7.538 | 19,545 | +0.22(+3.00%) |
Jul 18, 2022 | 7.440 | 7.513 | 7.227 | 7.318 | 10,634 | +0.03(+0.35%) |
Jul 15, 2022 | 7.680 | 7.680 | 7.213 | 7.293 | 10,161 | -0.29(-3.86%) |
Jul 14, 2022 | 7.440 | 7.680 | 7.146 | 7.586 | 13,031 | +0.30(+4.05%) |
Jul 13, 2022 | 7.360 | 7.360 | 7.121 | 7.290 | 12,338 | +0.00(+0.00%) |
Jul 12, 2022 | 7.840 | 8.000 | 7.200 | 7.290 | 32,958 | -0.06(-0.87%) |
Jul 11, 2022 | 7.200 | 7.440 | 7.120 | 7.354 | 5,669 | -0.10(-1.31%) |
Jul 08, 2022 | 7.440 | 7.680 | 7.269 | 7.452 | 19,222 | +0.13(+1.71%) |
Jul 07, 2022 | 6.960 | 7.536 | 6.960 | 7.326 | 13,278 | +0.23(+3.22%) |
Jul 06, 2022 | 7.040 | 7.200 | 7.000 | 7.098 | 10,146 | +0.13(+1.93%) |
Jul 05, 2022 | 6.720 | 7.030 | 6.636 | 6.963 | 7,935 | +0.20(+3.01%) |
Jul 01, 2022 | 6.761 | 6.861 | 6.571 | 6.760 | 8,133 | +0.06(+0.85%) |
Jun 30, 2022 | 6.800 | 7.198 | 6.080 | 6.703 | 34,325 | -0.18(-2.57%) |
Jun 29, 2022 | 7.360 | 7.381 | 6.818 | 6.880 | 8,696 | -0.44(-5.95%) |
Jun 28, 2022 | 7.520 | 7.599 | 7.245 | 7.315 | 10,108 | -0.24(-3.24%) |
Jun 27, 2022 | 7.680 | 7.680 | 7.440 | 7.560 | 10,737 | -0.03(-0.40%) |
Jun 24, 2022 | 7.280 | 7.670 | 7.280 | 7.590 | 11,712 | +0.31(+4.25%) |
Jun 23, 2022 | 7.280 | 7.320 | 7.152 | 7.281 | 12,604 | +0.11(+1.49%) |
Jun 22, 2022 | 7.122 | 7.406 | 6.960 | 7.174 | 25,844 | +0.05(+0.75%) |
Jun 21, 2022 | 7.120 | 7.441 | 7.040 | 7.120 | 23,634 | +0.16(+2.36%) |
Jun 17, 2022 | 6.720 | 7.280 | 6.657 | 6.956 | 37,259 | +0.39(+5.89%) |
Jun 16, 2022 | 7.040 | 7.065 | 6.307 | 6.569 | 35,749 | -0.48(-6.75%) |
Jun 15, 2022 | 7.120 | 7.290 | 6.960 | 7.044 | 17,159 | +0.12(+1.78%) |
Jun 14, 2022 | 7.200 | 7.288 | 6.880 | 6.921 | 22,684 | -0.28(-3.86%) |
Jun 13, 2022 | 7.680 | 7.788 | 7.198 | 7.198 | 40,686 | -0.80(-10.02%) |
Jun 10, 2022 | 8.080 | 8.240 | 8.000 | 8.000 | 15,167 | -0.32(-3.85%) |
Jun 09, 2022 | 8.400 | 8.400 | 8.240 | 8.320 | 18,680 | -0.24(-2.80%) |
Jun 08, 2022 | 8.000 | 8.560 | 8.000 | 8.560 | 38,308 | +0.44(+5.42%) |
Jun 07, 2022 | 8.160 | 8.320 | 7.849 | 8.120 | 44,898 | -0.12(-1.46%) |
Jun 06, 2022 | 8.000 | 8.320 | 7.920 | 8.240 | 31,061 | +0.00(+0.00%) |
Jun 03, 2022 | 8.240 | 8.320 | 8.160 | 8.240 | 22,691 | +0.00(+0.00%) |
Jun 02, 2022 | 8.400 | 8.560 | 8.080 | 8.240 | 39,928 | -0.08(-0.96%) |
Jun 01, 2022 | 8.240 | 8.480 | 8.240 | 8.320 | 31,058 | -0.08(-0.95%) |
May 31, 2022 | 8.320 | 8.480 | 8.240 | 8.400 | 29,064 | +0.08(+0.96%) |
May 27, 2022 | 8.160 | 8.320 | 8.000 | 8.320 | 29,434 | +0.32(+4.00%) |
May 26, 2022 | 8.000 | 8.320 | 7.930 | 8.000 | 96,800 | +0.00(+0.00%) |
May 25, 2022 | 7.600 | 8.160 | 7.520 | 8.000 | 22,001 | +0.25(+3.25%) |
May 24, 2022 | 7.966 | 8.002 | 7.539 | 7.748 | 32,250 | -0.33(-4.11%) |
May 23, 2022 | 8.000 | 8.160 | 7.601 | 8.080 | 16,982 | +0.23(+2.99%) |
May 20, 2022 | 8.160 | 8.160 | 7.528 | 7.846 | 28,779 | -0.31(-3.85%) |
May 19, 2022 | 7.680 | 8.160 | 7.520 | 8.160 | 41,920 | +0.48(+6.23%) |
May 18, 2022 | 7.680 | 8.080 | 7.520 | 7.682 | 30,643 | -0.40(-4.93%) |
May 17, 2022 | 7.600 | 8.080 | 7.520 | 8.080 | 49,109 | +0.64(+8.60%) |
May 16, 2022 | 7.760 | 7.760 | 7.248 | 7.440 | 28,320 | -0.11(-1.43%) |
May 13, 2022 | 6.720 | 7.680 | 6.685 | 7.548 | 63,926 | +1.07(+16.48%) |
May 12, 2022 | 5.920 | 6.844 | 5.880 | 6.480 | 40,889 | +0.28(+4.48%) |
May 11, 2022 | 6.530 | 6.960 | 6.165 | 6.202 | 46,724 | -0.65(-9.45%) |
May 10, 2022 | 7.440 | 7.400 | 6.800 | 6.850 | 53,972 | -0.17(-2.37%) |
May 09, 2022 | 7.760 | 7.848 | 6.962 | 7.016 | 51,865 | -0.72(-9.32%) |
May 06, 2022 | 8.000 | 8.224 | 7.626 | 7.737 | 77,368 | -0.34(-4.25%) |
May 05, 2022 | 8.640 | 8.640 | 8.000 | 8.080 | 32,700 | -0.64(-7.34%) |
May 04, 2022 | 8.480 | 8.760 | 8.160 | 8.720 | 35,071 | +0.16(+1.87%) |
May 03, 2022 | 8.400 | 8.640 | 8.320 | 8.560 | 26,044 | +0.16(+1.90%) |