Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.300 | 2.480 | 2.265 | 2.410 | 310,262 | +0.08(+3.43%) |
Apr 27, 2023 | 2.180 | 2.330 | 2.120 | 2.330 | 347,706 | +0.17(+7.87%) |
Apr 26, 2023 | 2.190 | 2.190 | 2.115 | 2.160 | 319,810 | -0.06(-2.70%) |
Apr 25, 2023 | 2.300 | 2.310 | 2.220 | 2.220 | 242,124 | -0.11(-4.72%) |
Apr 24, 2023 | 2.230 | 2.335 | 2.210 | 2.330 | 367,787 | +0.08(+3.56%) |
Apr 21, 2023 | 2.280 | 2.310 | 2.240 | 2.250 | 206,649 | -0.05(-2.17%) |
Apr 20, 2023 | 2.370 | 2.390 | 2.290 | 2.300 | 341,430 | -0.10(-4.17%) |
Apr 19, 2023 | 2.370 | 2.420 | 2.350 | 2.400 | 211,644 | -0.01(-0.41%) |
Apr 18, 2023 | 2.400 | 2.420 | 2.300 | 2.410 | 185,484 | +0.05(+2.12%) |
Apr 17, 2023 | 2.310 | 2.388 | 2.265 | 2.360 | 270,727 | +0.04(+1.72%) |
Apr 14, 2023 | 2.350 | 2.450 | 2.295 | 2.320 | 357,471 | -0.01(-0.43%) |
Apr 13, 2023 | 2.300 | 2.375 | 2.250 | 2.330 | 403,298 | +0.07(+3.10%) |
Apr 12, 2023 | 2.440 | 2.480 | 2.260 | 2.260 | 391,287 | -0.17(-7.00%) |
Apr 11, 2023 | 2.430 | 2.550 | 2.390 | 2.430 | 323,185 | -0.04(-1.62%) |
Apr 10, 2023 | 2.570 | 2.595 | 2.360 | 2.470 | 438,174 | -0.08(-3.14%) |
Apr 06, 2023 | 2.500 | 2.575 | 2.365 | 2.550 | 461,048 | +0.07(+2.82%) |
Apr 05, 2023 | 2.670 | 2.710 | 2.480 | 2.480 | 320,666 | -0.22(-8.15%) |
Apr 04, 2023 | 2.780 | 2.780 | 2.645 | 2.700 | 511,734 | -0.05(-1.82%) |
Apr 03, 2023 | 2.850 | 2.910 | 2.690 | 2.750 | 380,033 | -0.11(-3.85%) |
Mar 31, 2023 | 2.910 | 2.978 | 2.810 | 2.860 | 350,751 | +0.08(+2.88%) |
Mar 30, 2023 | 3.030 | 3.030 | 2.750 | 2.780 | 363,918 | -0.07(-2.46%) |
Mar 29, 2023 | 2.920 | 2.920 | 2.805 | 2.850 | 230,008 | +0.03(+1.06%) |
Mar 28, 2023 | 2.790 | 2.880 | 2.790 | 2.820 | 302,003 | -0.01(-0.35%) |
Mar 27, 2023 | 2.790 | 2.878 | 2.710 | 2.830 | 372,863 | +0.15(+5.60%) |
Mar 24, 2023 | 2.610 | 2.710 | 2.550 | 2.680 | 462,324 | +0.03(+0.94%) |
Mar 23, 2023 | 2.710 | 2.840 | 2.590 | 2.655 | 470,421 | -0.06(-2.03%) |
Mar 22, 2023 | 3.030 | 3.110 | 2.700 | 2.710 | 411,334 | -0.32(-10.56%) |
Mar 21, 2023 | 2.920 | 3.070 | 2.890 | 3.030 | 679,647 | +0.18(+6.32%) |
Mar 20, 2023 | 3.010 | 3.010 | 2.810 | 2.850 | 777,061 | -0.12(-4.04%) |
Mar 17, 2023 | 3.130 | 3.217 | 2.950 | 2.970 | 796,006 | -0.19(-6.01%) |
Mar 16, 2023 | 3.170 | 3.255 | 2.990 | 3.160 | 790,740 | -0.09(-2.77%) |
Mar 15, 2023 | 3.140 | 3.310 | 3.110 | 3.250 | 589,624 | -0.01(-0.31%) |
Mar 14, 2023 | 3.250 | 3.285 | 3.010 | 3.260 | 996,390 | +0.17(+5.50%) |
Mar 13, 2023 | 3.070 | 3.160 | 3.000 | 3.090 | 602,037 | -0.07(-2.22%) |
Mar 10, 2023 | 3.520 | 3.530 | 3.120 | 3.160 | 426,368 | -0.39(-10.99%) |
Mar 09, 2023 | 4.070 | 4.100 | 3.530 | 3.550 | 375,591 | -0.50(-12.35%) |
Mar 08, 2023 | 3.860 | 4.348 | 3.830 | 4.050 | 1,001,998 | +0.17(+4.38%) |
Mar 07, 2023 | 3.440 | 3.960 | 3.440 | 3.880 | 757,912 | +0.52(+15.48%) |
Mar 06, 2023 | 3.500 | 3.500 | 3.285 | 3.360 | 377,628 | -0.14(-4.00%) |
Mar 03, 2023 | 3.270 | 3.535 | 3.195 | 3.500 | 445,395 | +0.25(+7.69%) |
Mar 02, 2023 | 3.170 | 3.275 | 3.130 | 3.250 | 250,908 | +0.01(+0.31%) |
Mar 01, 2023 | 3.180 | 3.385 | 3.180 | 3.240 | 326,156 | +0.06(+1.89%) |
Feb 28, 2023 | 3.200 | 3.320 | 3.140 | 3.180 | 282,851 | -0.01(-0.31%) |
Feb 27, 2023 | 3.180 | 3.290 | 3.135 | 3.190 | 273,799 | +0.07(+2.24%) |
Feb 24, 2023 | 3.090 | 3.134 | 3.050 | 3.120 | 211,852 | -0.05(-1.58%) |
Feb 23, 2023 | 3.200 | 3.260 | 3.090 | 3.170 | 230,072 | -0.02(-0.47%) |
Feb 22, 2023 | 3.350 | 3.390 | 3.170 | 3.185 | 388,513 | -0.17(-5.21%) |
Feb 21, 2023 | 4.030 | 4.030 | 3.350 | 3.360 | 296,200 | -0.65(-16.21%) |
Feb 17, 2023 | 3.960 | 4.020 | 3.845 | 4.010 | 204,237 | +0.10(+2.56%) |
Feb 16, 2023 | 3.880 | 4.020 | 3.790 | 3.910 | 290,762 | -0.06(-1.51%) |
Feb 15, 2023 | 3.770 | 3.990 | 3.770 | 3.970 | 250,422 | +0.14(+3.66%) |
Feb 14, 2023 | 3.850 | 3.920 | 3.785 | 3.830 | 165,465 | -0.02(-0.52%) |
Feb 13, 2023 | 3.850 | 3.925 | 3.695 | 3.850 | 266,050 | -0.01(-0.26%) |
Feb 10, 2023 | 3.870 | 4.070 | 3.854 | 3.860 | 227,930 | -0.04(-1.03%) |
Feb 09, 2023 | 4.060 | 4.200 | 3.862 | 3.900 | 203,261 | -0.11(-2.74%) |
Feb 08, 2023 | 3.990 | 4.100 | 3.940 | 4.010 | 231,294 | -0.04(-0.99%) |
Feb 07, 2023 | 4.150 | 4.150 | 3.920 | 4.050 | 317,018 | -0.05(-1.22%) |
Feb 06, 2023 | 4.390 | 4.400 | 4.050 | 4.100 | 369,623 | -0.30(-6.82%) |
Feb 03, 2023 | 4.490 | 4.520 | 4.365 | 4.400 | 583,572 | -0.12(-2.65%) |
Feb 02, 2023 | 4.580 | 4.620 | 4.410 | 4.520 | 768,602 | +0.18(+4.15%) |
Feb 01, 2023 | 4.370 | 4.400 | 4.240 | 4.340 | 470,477 | -0.06(-1.36%) |
Jan 31, 2023 | 4.350 | 4.510 | 4.311 | 4.400 | 523,701 | +0.06(+1.38%) |
Jan 30, 2023 | 4.150 | 4.550 | 4.090 | 4.340 | 500,137 | +0.19(+4.58%) |
Jan 27, 2023 | 3.770 | 4.182 | 3.710 | 4.150 | 344,913 | +0.36(+9.50%) |
Jan 26, 2023 | 3.740 | 3.820 | 3.650 | 3.790 | 260,943 | +0.13(+3.55%) |
Jan 25, 2023 | 3.580 | 3.700 | 3.470 | 3.660 | 200,046 | -0.01(-0.27%) |
Jan 24, 2023 | 3.640 | 3.760 | 3.595 | 3.670 | 279,899 | -0.01(-0.27%) |
Jan 23, 2023 | 3.470 | 3.770 | 3.400 | 3.680 | 424,346 | +0.21(+6.05%) |
Jan 20, 2023 | 3.570 | 3.570 | 3.240 | 3.470 | 585,337 | -0.12(-3.34%) |
Jan 19, 2023 | 3.700 | 3.700 | 3.480 | 3.590 | 278,584 | -0.16(-4.27%) |
Jan 18, 2023 | 3.860 | 3.950 | 3.720 | 3.750 | 217,679 | -0.09(-2.34%) |
Jan 17, 2023 | 3.770 | 3.940 | 3.690 | 3.840 | 396,728 | +0.05(+1.32%) |
Jan 13, 2023 | 3.740 | 3.850 | 3.660 | 3.790 | 337,508 | -0.01(-0.26%) |
Jan 12, 2023 | 3.650 | 3.850 | 3.515 | 3.800 | 513,959 | +0.16(+4.40%) |
Jan 11, 2023 | 3.580 | 3.660 | 3.510 | 3.640 | 433,388 | +0.03(+0.83%) |
Jan 10, 2023 | 3.370 | 3.645 | 3.270 | 3.610 | 416,257 | +0.22(+6.49%) |
Jan 09, 2023 | 3.280 | 3.510 | 3.280 | 3.390 | 494,296 | +0.17(+5.28%) |
Jan 06, 2023 | 3.380 | 3.400 | 3.220 | 3.220 | 331,599 | -0.14(-4.17%) |
Jan 05, 2023 | 3.370 | 3.540 | 3.210 | 3.360 | 479,052 | -0.02(-0.59%) |
Jan 04, 2023 | 3.460 | 3.585 | 3.295 | 3.380 | 445,712 | -0.04(-1.17%) |
Jan 03, 2023 | 3.270 | 3.470 | 3.250 | 3.420 | 490,757 | +0.20(+6.21%) |
Dec 30, 2022 | 3.210 | 3.320 | 3.180 | 3.220 | 344,065 | -0.04(-1.23%) |
Dec 29, 2022 | 3.160 | 3.450 | 3.110 | 3.260 | 594,563 | +0.11(+3.49%) |
Dec 28, 2022 | 3.200 | 3.220 | 3.095 | 3.150 | 516,610 | -0.04(-1.25%) |
Dec 27, 2022 | 3.120 | 3.459 | 3.040 | 3.190 | 828,285 | +0.07(+2.24%) |
Dec 23, 2022 | 3.120 | 3.210 | 3.090 | 3.120 | 390,070 | -0.03(-0.95%) |
Dec 22, 2022 | 3.030 | 3.165 | 2.940 | 3.150 | 712,880 | +0.10(+3.28%) |
Dec 21, 2022 | 2.950 | 3.070 | 2.920 | 3.050 | 1,298,793 | +0.14(+4.81%) |
Dec 20, 2022 | 2.920 | 3.020 | 2.833 | 2.910 | 804,581 | -0.04(-1.36%) |
Dec 19, 2022 | 3.220 | 3.240 | 2.920 | 2.950 | 839,636 | -0.27(-8.39%) |
Dec 16, 2022 | 3.070 | 3.270 | 3.070 | 3.220 | 798,648 | +0.10(+3.21%) |
Dec 15, 2022 | 3.060 | 3.180 | 3.050 | 3.120 | 708,695 | -0.05(-1.58%) |
Dec 14, 2022 | 3.060 | 3.265 | 3.000 | 3.170 | 803,012 | +0.01(+0.32%) |
Dec 13, 2022 | 3.250 | 3.320 | 2.920 | 3.160 | 1,492,673 | -0.09(-2.77%) |
Dec 12, 2022 | 3.270 | 3.360 | 3.150 | 3.250 | 491,563 | -0.03(-0.91%) |
Dec 09, 2022 | 3.410 | 3.410 | 3.210 | 3.280 | 364,692 | -0.05(-1.50%) |
Dec 08, 2022 | 3.280 | 3.505 | 3.190 | 3.330 | 549,311 | +0.08(+2.46%) |
Dec 07, 2022 | 3.130 | 3.350 | 3.105 | 3.250 | 568,206 | +0.11(+3.50%) |
Dec 06, 2022 | 3.100 | 3.205 | 3.040 | 3.140 | 556,026 | +0.06(+1.95%) |
Dec 05, 2022 | 3.530 | 3.530 | 2.960 | 3.080 | 1,261,643 | -0.49(-13.73%) |
Dec 02, 2022 | 3.420 | 3.635 | 3.360 | 3.570 | 447,061 | +0.09(+2.59%) |
Dec 01, 2022 | 3.450 | 3.748 | 3.370 | 3.480 | 730,523 | +0.03(+0.87%) |
Nov 30, 2022 | 3.310 | 3.460 | 3.225 | 3.450 | 640,222 | +0.11(+3.29%) |
Nov 29, 2022 | 3.270 | 3.500 | 3.270 | 3.340 | 650,276 | +0.05(+1.52%) |
Nov 28, 2022 | 3.480 | 3.695 | 3.265 | 3.290 | 797,085 | -0.25(-7.06%) |
Nov 25, 2022 | 3.580 | 3.790 | 3.530 | 3.540 | 577,355 | -0.08(-2.21%) |
Nov 23, 2022 | 2.940 | 3.660 | 2.860 | 3.620 | 1,537,852 | +0.77(+27.02%) |
Nov 22, 2022 | 2.950 | 2.960 | 2.750 | 2.850 | 738,012 | -0.12(-4.04%) |
Nov 21, 2022 | 2.910 | 3.010 | 2.832 | 2.970 | 782,679 | +0.08(+2.77%) |
Nov 18, 2022 | 2.950 | 2.990 | 2.775 | 2.890 | 1,068,728 | +0.00(+0.00%) |
Nov 17, 2022 | 3.100 | 3.162 | 2.880 | 2.890 | 1,221,504 | -0.27(-8.54%) |
Nov 16, 2022 | 3.080 | 3.180 | 2.950 | 3.160 | 959,454 | +0.02(+0.64%) |
Nov 15, 2022 | 3.590 | 3.830 | 3.100 | 3.140 | 1,292,224 | -0.38(-10.80%) |
Nov 14, 2022 | 4.090 | 4.090 | 3.495 | 3.520 | 1,779,203 | -0.64(-15.38%) |
Nov 11, 2022 | 4.220 | 4.375 | 4.050 | 4.160 | 610,306 | +0.05(+1.22%) |
Nov 10, 2022 | 4.000 | 4.480 | 3.870 | 4.110 | 1,140,076 | +0.22(+5.66%) |
Nov 09, 2022 | 4.390 | 4.390 | 3.810 | 3.890 | 463,592 | -0.59(-13.17%) |
Nov 08, 2022 | 4.190 | 4.500 | 4.165 | 4.480 | 389,220 | +0.31(+7.43%) |
Nov 07, 2022 | 4.450 | 4.520 | 4.070 | 4.170 | 918,436 | -0.15(-3.47%) |
Nov 04, 2022 | 4.530 | 4.780 | 4.195 | 4.320 | 546,116 | -0.09(-2.04%) |
Nov 03, 2022 | 4.230 | 4.480 | 4.210 | 4.410 | 534,800 | +0.09(+2.08%) |
Nov 02, 2022 | 4.600 | 4.790 | 4.320 | 4.320 | 491,582 | -0.34(-7.30%) |
Nov 01, 2022 | 4.510 | 4.690 | 4.510 | 4.660 | 313,966 | +0.24(+5.43%) |
Oct 31, 2022 | 4.360 | 4.620 | 4.210 | 4.420 | 726,329 | -0.04(-0.90%) |
Oct 28, 2022 | 4.240 | 4.525 | 4.240 | 4.460 | 363,238 | +0.13(+3.00%) |
Oct 27, 2022 | 4.370 | 4.555 | 4.275 | 4.330 | 535,750 | -0.03(-0.69%) |
Oct 26, 2022 | 4.310 | 4.520 | 4.170 | 4.360 | 516,972 | +0.07(+1.63%) |
Oct 25, 2022 | 4.030 | 4.330 | 4.030 | 4.290 | 655,521 | +0.24(+5.93%) |
Oct 24, 2022 | 3.970 | 4.200 | 3.910 | 4.050 | 748,141 | +0.08(+2.02%) |
Oct 21, 2022 | 3.700 | 4.040 | 3.660 | 3.970 | 794,364 | +0.29(+7.88%) |
Oct 20, 2022 | 3.620 | 3.880 | 3.570 | 3.680 | 1,658,139 | +0.06(+1.66%) |
Oct 19, 2022 | 3.760 | 3.820 | 3.520 | 3.620 | 540,261 | -0.21(-5.48%) |
Oct 18, 2022 | 3.950 | 4.030 | 3.735 | 3.830 | 526,455 | +0.07(+1.86%) |
Oct 17, 2022 | 3.750 | 3.870 | 3.670 | 3.760 | 682,484 | +0.19(+5.32%) |
Oct 14, 2022 | 3.800 | 3.850 | 3.520 | 3.570 | 428,349 | -0.12(-3.25%) |
Oct 13, 2022 | 3.470 | 3.820 | 3.340 | 3.690 | 696,315 | +0.04(+1.10%) |
Oct 12, 2022 | 3.680 | 3.700 | 3.400 | 3.650 | 472,493 | -0.07(-1.88%) |
Oct 11, 2022 | 3.660 | 3.870 | 3.610 | 3.720 | 281,123 | +0.02(+0.54%) |
Oct 10, 2022 | 3.770 | 3.780 | 3.590 | 3.700 | 392,412 | -0.04(-1.07%) |
Oct 07, 2022 | 4.000 | 4.070 | 3.720 | 3.740 | 522,747 | -0.34(-8.33%) |
Oct 06, 2022 | 4.020 | 4.220 | 4.000 | 4.080 | 424,056 | +0.01(+0.25%) |
Oct 05, 2022 | 3.950 | 4.115 | 3.945 | 4.070 | 378,732 | +0.00(+0.00%) |
Oct 04, 2022 | 4.120 | 4.230 | 3.980 | 4.070 | 562,650 | +0.15(+3.83%) |
Oct 03, 2022 | 3.660 | 3.940 | 3.530 | 3.920 | 770,143 | +0.33(+9.19%) |
Sep 30, 2022 | 3.740 | 3.770 | 3.580 | 3.590 | 501,734 | -0.19(-5.03%) |
Sep 29, 2022 | 4.160 | 4.160 | 3.720 | 3.780 | 527,838 | -0.38(-9.13%) |
Sep 28, 2022 | 4.010 | 4.210 | 3.941 | 4.160 | 482,085 | +0.19(+4.79%) |
Sep 27, 2022 | 3.910 | 4.010 | 3.845 | 3.970 | 506,332 | +0.10(+2.58%) |
Sep 26, 2022 | 4.000 | 4.030 | 3.870 | 3.870 | 733,262 | -0.22(-5.38%) |
Sep 23, 2022 | 4.100 | 4.110 | 3.995 | 4.090 | 580,559 | -0.08(-1.92%) |
Sep 22, 2022 | 4.320 | 4.410 | 4.030 | 4.170 | 792,642 | -0.18(-4.14%) |
Sep 21, 2022 | 4.410 | 4.530 | 4.320 | 4.350 | 725,413 | -0.04(-0.91%) |
Sep 20, 2022 | 4.730 | 4.810 | 4.370 | 4.390 | 725,823 | -0.42(-8.73%) |
Sep 19, 2022 | 4.830 | 4.900 | 4.745 | 4.810 | 579,739 | -0.05(-1.03%) |
Sep 16, 2022 | 5.000 | 5.000 | 4.845 | 4.860 | 1,106,255 | -0.26(-5.08%) |
Sep 15, 2022 | 5.180 | 5.320 | 5.040 | 5.120 | 872,557 | -0.12(-2.29%) |
Sep 14, 2022 | 5.150 | 5.260 | 4.950 | 5.240 | 1,157,926 | +0.09(+1.75%) |
Sep 13, 2022 | 5.320 | 5.350 | 5.110 | 5.150 | 1,541,610 | -0.48(-8.53%) |
Sep 12, 2022 | 5.670 | 5.810 | 5.520 | 5.630 | 1,010,815 | +0.18(+3.30%) |
Sep 09, 2022 | 5.440 | 5.505 | 5.265 | 5.450 | 974,630 | +0.13(+2.44%) |
Sep 08, 2022 | 5.360 | 5.520 | 5.190 | 5.320 | 604,833 | -0.09(-1.66%) |
Sep 07, 2022 | 5.230 | 5.430 | 5.060 | 5.410 | 2,862,099 | -0.42(-7.20%) |
Sep 06, 2022 | 5.670 | 5.970 | 5.530 | 5.830 | 412,021 | +0.15(+2.64%) |
Sep 02, 2022 | 5.850 | 5.940 | 5.630 | 5.680 | 321,412 | -0.06(-1.05%) |
Sep 01, 2022 | 5.590 | 5.760 | 5.430 | 5.740 | 390,737 | +0.03(+0.53%) |
Aug 31, 2022 | 5.890 | 6.060 | 5.655 | 5.710 | 419,496 | -0.10(-1.72%) |
Aug 30, 2022 | 5.990 | 6.230 | 5.701 | 5.810 | 304,050 | -0.07(-1.19%) |
Aug 29, 2022 | 5.770 | 5.970 | 5.730 | 5.880 | 391,684 | +0.02(+0.34%) |
Aug 26, 2022 | 6.320 | 6.628 | 5.820 | 5.860 | 337,031 | -0.43(-6.84%) |
Aug 25, 2022 | 6.080 | 6.420 | 6.080 | 6.290 | 464,575 | +0.07(+1.13%) |
Aug 24, 2022 | 6.110 | 6.360 | 5.980 | 6.220 | 394,527 | +0.09(+1.47%) |
Aug 23, 2022 | 6.380 | 6.510 | 6.120 | 6.130 | 511,429 | -0.10(-1.61%) |
Aug 22, 2022 | 6.030 | 6.240 | 5.995 | 6.230 | 528,808 | +0.01(+0.16%) |
Aug 19, 2022 | 6.610 | 6.630 | 6.120 | 6.220 | 538,796 | -0.59(-8.66%) |
Aug 18, 2022 | 6.770 | 6.875 | 6.620 | 6.810 | 322,060 | +0.03(+0.44%) |
Aug 17, 2022 | 7.630 | 7.630 | 6.635 | 6.780 | 471,890 | -1.03(-13.19%) |
Aug 16, 2022 | 7.370 | 7.920 | 7.200 | 7.810 | 569,287 | +0.33(+4.41%) |
Aug 15, 2022 | 7.300 | 7.500 | 7.070 | 7.480 | 687,098 | +0.03(+0.40%) |
Aug 12, 2022 | 6.350 | 7.520 | 6.290 | 7.450 | 816,629 | +1.09(+17.14%) |
Aug 11, 2022 | 5.740 | 7.060 | 5.740 | 6.360 | 927,323 | +0.22(+3.58%) |
Aug 10, 2022 | 6.070 | 6.280 | 6.070 | 6.140 | 891,535 | +0.39(+6.78%) |
Aug 09, 2022 | 6.460 | 6.470 | 5.670 | 5.750 | 644,896 | -0.79(-12.08%) |
Aug 08, 2022 | 6.040 | 6.665 | 5.890 | 6.540 | 830,731 | +0.68(+11.60%) |
Aug 05, 2022 | 5.680 | 5.905 | 5.440 | 5.860 | 662,620 | +0.09(+1.56%) |
Aug 04, 2022 | 5.620 | 5.935 | 5.550 | 5.770 | 718,349 | +0.12(+2.12%) |
Aug 03, 2022 | 5.290 | 5.735 | 5.260 | 5.650 | 691,466 | +0.50(+9.71%) |
Aug 02, 2022 | 5.260 | 5.285 | 5.020 | 5.150 | 752,518 | -0.18(-3.38%) |
Aug 01, 2022 | 5.440 | 5.478 | 5.100 | 5.330 | 735,049 | -0.16(-2.91%) |
Jul 29, 2022 | 5.670 | 5.670 | 5.310 | 5.490 | 652,271 | -0.13(-2.31%) |
Jul 28, 2022 | 5.810 | 5.910 | 5.350 | 5.620 | 1,007,154 | -0.20(-3.44%) |
Jul 27, 2022 | 5.780 | 5.885 | 5.580 | 5.820 | 466,927 | +0.17(+3.01%) |
Jul 26, 2022 | 5.640 | 5.860 | 5.540 | 5.650 | 413,449 | -0.13(-2.25%) |
Jul 25, 2022 | 6.030 | 6.050 | 5.700 | 5.780 | 1,061,304 | -0.22(-3.67%) |
Jul 22, 2022 | 6.010 | 6.030 | 5.720 | 6.000 | 898,713 | +0.01(+0.17%) |
Jul 21, 2022 | 6.630 | 6.770 | 5.970 | 5.990 | 731,273 | -0.70(-10.46%) |
Jul 20, 2022 | 6.280 | 6.720 | 6.190 | 6.690 | 766,044 | +0.43(+6.87%) |
Jul 19, 2022 | 5.940 | 6.270 | 5.810 | 6.260 | 544,804 | +0.46(+7.93%) |
Jul 18, 2022 | 6.030 | 6.210 | 5.770 | 5.800 | 657,114 | -0.08(-1.36%) |
Jul 15, 2022 | 5.860 | 6.000 | 5.640 | 5.880 | 691,356 | +0.14(+2.44%) |
Jul 14, 2022 | 5.780 | 5.860 | 5.570 | 5.740 | 746,126 | -0.25(-4.17%) |
Jul 13, 2022 | 5.730 | 6.260 | 5.380 | 5.990 | 1,296,725 | -0.57(-8.69%) |
Jul 12, 2022 | 6.370 | 6.750 | 6.370 | 6.560 | 1,017,200 | +0.13(+2.02%) |
Jul 11, 2022 | 6.320 | 6.480 | 6.190 | 6.430 | 623,696 | -0.01(-0.16%) |
Jul 08, 2022 | 6.210 | 6.569 | 6.120 | 6.440 | 1,027,037 | +0.13(+2.06%) |
Jul 07, 2022 | 5.860 | 6.325 | 5.860 | 6.310 | 1,032,518 | +0.49(+8.42%) |
Jul 06, 2022 | 6.460 | 6.500 | 5.710 | 5.820 | 1,547,261 | -0.53(-8.35%) |
Jul 05, 2022 | 6.650 | 6.705 | 6.270 | 6.350 | 1,865,251 | -0.45(-6.62%) |
Jul 01, 2022 | 6.900 | 7.260 | 6.625 | 6.800 | 785,919 | -0.13(-1.88%) |
Jun 30, 2022 | 7.210 | 7.325 | 6.860 | 6.930 | 810,034 | -0.50(-6.73%) |
Jun 29, 2022 | 7.650 | 7.680 | 7.380 | 7.430 | 541,235 | -0.22(-2.88%) |
Jun 28, 2022 | 7.810 | 8.035 | 7.610 | 7.650 | 748,025 | -0.11(-1.42%) |
Jun 27, 2022 | 7.920 | 8.150 | 7.470 | 7.760 | 1,223,115 | -0.14(-1.77%) |
Jun 24, 2022 | 7.410 | 8.030 | 7.300 | 7.900 | 1,554,303 | +0.71(+9.87%) |
Jun 23, 2022 | 6.490 | 7.240 | 6.460 | 7.190 | 1,928,376 | +0.62(+9.44%) |
Jun 22, 2022 | 6.370 | 6.690 | 6.290 | 6.570 | 1,243,905 | -0.01(-0.15%) |
Jun 21, 2022 | 6.690 | 7.030 | 6.570 | 6.580 | 1,584,010 | +0.03(+0.46%) |
Jun 17, 2022 | 6.750 | 7.080 | 6.480 | 6.550 | 1,745,273 | -0.13(-1.95%) |
Jun 16, 2022 | 7.270 | 7.535 | 6.485 | 6.680 | 1,817,506 | -0.89(-11.76%) |
Jun 15, 2022 | 8.280 | 8.540 | 7.400 | 7.570 | 1,333,521 | -0.63(-7.68%) |
Jun 14, 2022 | 8.830 | 8.990 | 8.140 | 8.200 | 1,136,103 | -0.80(-8.89%) |
Jun 13, 2022 | 9.510 | 9.920 | 8.790 | 9.000 | 867,851 | -0.98(-9.82%) |
Jun 10, 2022 | 10.20 | 10.39 | 9.845 | 9.980 | 515,338 | -0.54(-5.13%) |
Jun 09, 2022 | 10.59 | 10.74 | 10.44 | 10.52 | 566,919 | -0.23(-2.14%) |
Jun 08, 2022 | 10.79 | 11.02 | 10.35 | 10.75 | 465,005 | -0.04(-0.37%) |
Jun 07, 2022 | 10.65 | 10.84 | 10.25 | 10.79 | 405,608 | -0.10(-0.92%) |
Jun 06, 2022 | 10.84 | 11.02 | 10.61 | 10.89 | 680,046 | +0.27(+2.54%) |
Jun 03, 2022 | 10.25 | 10.66 | 10.14 | 10.62 | 574,677 | +0.20(+1.92%) |
Jun 02, 2022 | 9.800 | 10.75 | 9.800 | 10.42 | 1,006,447 | +0.60(+6.11%) |
Jun 01, 2022 | 9.730 | 9.930 | 9.540 | 9.820 | 704,502 | +0.31(+3.26%) |
May 31, 2022 | 9.340 | 9.580 | 9.000 | 9.510 | 1,192,765 | +0.34(+3.71%) |
May 27, 2022 | 8.940 | 9.260 | 8.780 | 9.170 | 822,260 | +0.42(+4.80%) |
May 26, 2022 | 8.470 | 9.000 | 8.470 | 8.750 | 813,872 | +0.34(+4.04%) |
May 25, 2022 | 8.390 | 8.745 | 8.220 | 8.410 | 1,080,248 | +0.05(+0.60%) |
May 24, 2022 | 9.300 | 9.480 | 8.320 | 8.360 | 1,012,287 | -1.05(-11.16%) |
May 23, 2022 | 9.890 | 9.910 | 9.000 | 9.410 | 1,314,700 | -0.37(-3.78%) |
May 20, 2022 | 10.56 | 10.60 | 9.408 | 9.780 | 1,055,999 | -0.49(-4.77%) |
May 19, 2022 | 10.12 | 10.45 | 10.00 | 10.27 | 664,662 | +0.04(+0.39%) |
May 18, 2022 | 10.69 | 10.94 | 9.910 | 10.23 | 594,941 | -0.80(-7.25%) |
May 17, 2022 | 10.63 | 11.04 | 10.21 | 11.03 | 589,439 | +0.83(+8.14%) |
May 16, 2022 | 11.08 | 11.24 | 10.12 | 10.20 | 643,832 | -1.12(-9.89%) |
May 13, 2022 | 11.35 | 11.75 | 10.84 | 11.32 | 649,656 | +0.22(+1.98%) |
May 12, 2022 | 10.11 | 11.71 | 10.01 | 11.10 | 1,511,685 | +0.90(+8.88%) |
May 11, 2022 | 11.19 | 11.49 | 10.19 | 10.20 | 654,225 | -1.14(-10.10%) |
May 10, 2022 | 11.78 | 12.05 | 11.19 | 11.34 | 763,513 | -0.21(-1.82%) |
May 09, 2022 | 11.05 | 12.25 | 11.05 | 11.55 | 1,163,386 | -0.02(-0.17%) |
May 06, 2022 | 11.75 | 11.91 | 11.08 | 11.57 | 464,318 | -0.40(-3.34%) |
May 05, 2022 | 12.71 | 12.80 | 11.77 | 11.97 | 329,042 | -1.09(-8.35%) |
May 04, 2022 | 12.30 | 13.14 | 11.85 | 13.06 | 452,640 | +0.77(+6.27%) |
May 03, 2022 | 12.67 | 12.74 | 11.71 | 12.29 | 435,945 | -0.42(-3.30%) |