Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.270 | 2.340 | 2.235 | 2.270 | 1,300,416 | -0.02(-0.87%) |
Apr 27, 2023 | 2.330 | 2.330 | 2.180 | 2.290 | 1,654,319 | +0.04(+2.00%) |
Apr 26, 2023 | 2.260 | 2.330 | 2.220 | 2.245 | 1,245,310 | -0.02(-1.10%) |
Apr 25, 2023 | 2.300 | 2.305 | 2.240 | 2.270 | 832,707 | -0.05(-2.16%) |
Apr 24, 2023 | 2.320 | 2.360 | 2.270 | 2.320 | 1,011,647 | +0.01(+0.43%) |
Apr 21, 2023 | 2.260 | 2.330 | 2.230 | 2.310 | 1,522,213 | +0.02(+1.09%) |
Apr 20, 2023 | 2.270 | 2.340 | 2.220 | 2.285 | 2,251,686 | -0.07(-3.18%) |
Apr 19, 2023 | 2.410 | 2.430 | 2.320 | 2.360 | 1,467,941 | -0.04(-1.46%) |
Apr 18, 2023 | 2.720 | 2.740 | 2.380 | 2.395 | 4,048,427 | -0.33(-12.27%) |
Apr 17, 2023 | 2.760 | 2.810 | 2.680 | 2.730 | 1,087,206 | +0.02(+0.74%) |
Apr 14, 2023 | 2.790 | 2.790 | 2.660 | 2.710 | 1,009,236 | -0.07(-2.52%) |
Apr 13, 2023 | 2.710 | 2.825 | 2.710 | 2.780 | 916,041 | +0.08(+2.96%) |
Apr 12, 2023 | 2.950 | 2.950 | 2.700 | 2.700 | 1,150,154 | -0.20(-6.90%) |
Apr 11, 2023 | 2.830 | 2.950 | 2.830 | 2.900 | 793,081 | +0.08(+2.84%) |
Apr 10, 2023 | 2.760 | 2.830 | 2.700 | 2.820 | 948,026 | +0.07(+2.55%) |
Apr 06, 2023 | 2.650 | 2.770 | 2.630 | 2.750 | 913,521 | +0.08(+3.00%) |
Apr 05, 2023 | 2.850 | 2.850 | 2.645 | 2.670 | 1,368,550 | -0.20(-6.97%) |
Apr 04, 2023 | 2.960 | 2.960 | 2.830 | 2.870 | 1,090,153 | -0.06(-2.05%) |
Apr 03, 2023 | 3.000 | 3.055 | 2.860 | 2.930 | 1,307,882 | -0.08(-2.66%) |
Mar 31, 2023 | 2.940 | 3.060 | 2.890 | 3.010 | 1,819,925 | +0.10(+3.44%) |
Mar 30, 2023 | 2.920 | 3.010 | 2.900 | 2.910 | 2,759,846 | +0.03(+1.04%) |
Mar 29, 2023 | 2.810 | 2.890 | 2.760 | 2.880 | 942,679 | +0.10(+3.60%) |
Mar 28, 2023 | 2.780 | 2.835 | 2.720 | 2.780 | 1,036,556 | +0.00(+0.00%) |
Mar 27, 2023 | 2.820 | 2.820 | 2.720 | 2.780 | 879,295 | +0.06(+2.21%) |
Mar 24, 2023 | 2.760 | 2.760 | 2.610 | 2.720 | 1,858,631 | -0.06(-2.16%) |
Mar 23, 2023 | 2.850 | 2.980 | 2.760 | 2.780 | 1,978,846 | -0.01(-0.36%) |
Mar 22, 2023 | 3.000 | 3.000 | 2.780 | 2.790 | 2,074,149 | -0.18(-6.06%) |
Mar 21, 2023 | 2.720 | 3.026 | 2.720 | 2.970 | 2,236,806 | +0.29(+10.82%) |
Mar 20, 2023 | 2.820 | 2.830 | 2.680 | 2.680 | 1,465,518 | -0.13(-4.63%) |
Mar 17, 2023 | 2.890 | 2.890 | 2.752 | 2.810 | 1,623,322 | -0.10(-3.44%) |
Mar 16, 2023 | 2.770 | 2.940 | 2.710 | 2.910 | 1,458,432 | +0.14(+5.05%) |
Mar 15, 2023 | 2.770 | 2.810 | 2.660 | 2.770 | 2,843,321 | -0.06(-2.12%) |
Mar 14, 2023 | 2.900 | 2.960 | 2.770 | 2.830 | 2,258,932 | -0.03(-1.05%) |
Mar 13, 2023 | 2.870 | 2.960 | 2.725 | 2.860 | 2,106,674 | -0.09(-3.05%) |
Mar 10, 2023 | 2.960 | 3.010 | 2.835 | 2.950 | 2,387,477 | -0.01(-0.34%) |
Mar 09, 2023 | 3.030 | 3.100 | 2.950 | 2.960 | 1,488,718 | -0.06(-1.99%) |
Mar 08, 2023 | 2.970 | 3.060 | 2.850 | 3.020 | 2,470,010 | +0.11(+3.78%) |
Mar 07, 2023 | 3.050 | 3.050 | 2.900 | 2.910 | 1,982,639 | -0.14(-4.59%) |
Mar 06, 2023 | 3.260 | 3.280 | 3.000 | 3.050 | 2,259,121 | -0.17(-5.28%) |
Mar 03, 2023 | 3.150 | 3.280 | 3.010 | 3.220 | 2,025,612 | +0.11(+3.54%) |
Mar 02, 2023 | 2.900 | 3.200 | 2.850 | 3.110 | 2,792,313 | +0.18(+6.14%) |
Mar 01, 2023 | 3.300 | 3.480 | 2.860 | 2.930 | 4,870,596 | -0.45(-13.31%) |
Feb 28, 2023 | 3.380 | 3.490 | 3.230 | 3.380 | 2,015,283 | +0.00(+0.00%) |
Feb 27, 2023 | 3.380 | 3.450 | 3.350 | 3.380 | 1,472,876 | +0.08(+2.42%) |
Feb 24, 2023 | 3.320 | 3.361 | 3.250 | 3.300 | 1,261,031 | -0.09(-2.65%) |
Feb 23, 2023 | 3.440 | 3.470 | 3.280 | 3.390 | 1,716,569 | +0.05(+1.50%) |
Feb 22, 2023 | 3.250 | 3.350 | 3.230 | 3.340 | 1,246,495 | +0.10(+3.09%) |
Feb 21, 2023 | 3.520 | 3.540 | 3.220 | 3.240 | 2,154,768 | -0.33(-9.24%) |
Feb 17, 2023 | 3.430 | 3.580 | 3.395 | 3.570 | 1,556,795 | +0.13(+3.78%) |
Feb 16, 2023 | 3.700 | 3.700 | 3.440 | 3.440 | 2,586,469 | -0.31(-8.27%) |
Feb 15, 2023 | 3.530 | 3.760 | 3.460 | 3.750 | 2,369,102 | +0.23(+6.53%) |
Feb 14, 2023 | 3.280 | 3.558 | 3.220 | 3.520 | 2,123,193 | +0.19(+5.71%) |
Feb 13, 2023 | 3.300 | 3.385 | 3.185 | 3.330 | 1,480,251 | +0.02(+0.60%) |
Feb 10, 2023 | 3.300 | 3.350 | 3.180 | 3.310 | 1,601,450 | -0.07(-2.07%) |
Feb 09, 2023 | 3.670 | 3.770 | 3.325 | 3.380 | 2,740,906 | -0.25(-6.89%) |
Feb 08, 2023 | 3.370 | 3.685 | 3.333 | 3.630 | 2,527,656 | +0.23(+6.76%) |
Feb 07, 2023 | 3.430 | 3.439 | 3.261 | 3.400 | 2,116,042 | -0.01(-0.29%) |
Feb 06, 2023 | 3.630 | 3.651 | 3.370 | 3.410 | 2,567,129 | -0.23(-6.32%) |
Feb 03, 2023 | 3.550 | 3.810 | 3.500 | 3.640 | 2,663,857 | -0.01(-0.27%) |
Feb 02, 2023 | 3.530 | 3.860 | 3.530 | 3.650 | 3,269,677 | +0.23(+6.73%) |
Feb 01, 2023 | 3.390 | 3.480 | 3.320 | 3.420 | 2,124,978 | +0.07(+2.09%) |
Jan 31, 2023 | 3.290 | 3.400 | 3.240 | 3.350 | 2,203,158 | +0.13(+4.04%) |
Jan 30, 2023 | 3.480 | 3.490 | 3.220 | 3.220 | 2,310,892 | -0.22(-6.40%) |
Jan 27, 2023 | 3.140 | 3.510 | 3.090 | 3.440 | 3,499,555 | +0.32(+10.26%) |
Jan 26, 2023 | 3.270 | 3.320 | 3.060 | 3.120 | 1,864,566 | -0.08(-2.50%) |
Jan 25, 2023 | 3.000 | 3.230 | 2.880 | 3.200 | 2,367,945 | +0.16(+5.26%) |
Jan 24, 2023 | 3.130 | 3.200 | 3.020 | 3.040 | 2,110,883 | -0.13(-4.10%) |
Jan 23, 2023 | 3.170 | 3.225 | 2.950 | 3.170 | 3,415,809 | +0.10(+3.26%) |
Jan 20, 2023 | 2.950 | 3.100 | 2.830 | 3.070 | 3,573,487 | +0.27(+9.64%) |
Jan 19, 2023 | 2.890 | 2.910 | 2.720 | 2.800 | 2,024,792 | -0.11(-3.78%) |
Jan 18, 2023 | 2.780 | 3.080 | 2.770 | 2.910 | 3,594,387 | +0.18(+6.40%) |
Jan 17, 2023 | 2.820 | 2.880 | 2.720 | 2.735 | 2,399,806 | -0.01(-0.18%) |
Jan 13, 2023 | 2.680 | 2.820 | 2.600 | 2.740 | 2,752,814 | +0.09(+3.40%) |
Jan 12, 2023 | 2.470 | 2.660 | 2.315 | 2.650 | 3,020,203 | +0.29(+12.29%) |
Jan 11, 2023 | 2.340 | 2.430 | 2.270 | 2.360 | 1,605,923 | +0.08(+3.51%) |
Jan 10, 2023 | 2.280 | 2.300 | 2.182 | 2.280 | 1,464,121 | +0.06(+2.70%) |
Jan 09, 2023 | 2.070 | 2.315 | 2.050 | 2.220 | 2,856,416 | +0.21(+10.45%) |
Jan 06, 2023 | 2.030 | 2.060 | 1.945 | 2.010 | 3,172,044 | -0.02(-0.99%) |
Jan 05, 2023 | 2.210 | 2.230 | 2.020 | 2.030 | 3,147,370 | -0.21(-9.38%) |
Jan 04, 2023 | 2.400 | 2.400 | 2.220 | 2.240 | 2,685,022 | -0.13(-5.49%) |
Jan 03, 2023 | 2.590 | 2.620 | 2.320 | 2.370 | 2,823,107 | -0.17(-6.69%) |
Dec 30, 2022 | 2.300 | 2.550 | 2.290 | 2.540 | 2,485,652 | +0.20(+8.55%) |
Dec 29, 2022 | 2.310 | 2.390 | 2.240 | 2.340 | 6,503,527 | +0.07(+3.08%) |
Dec 28, 2022 | 2.300 | 2.310 | 2.220 | 2.270 | 1,769,029 | +0.02(+0.89%) |
Dec 27, 2022 | 2.520 | 2.520 | 2.240 | 2.250 | 2,520,133 | -0.25(-10.00%) |
Dec 23, 2022 | 2.490 | 2.580 | 2.430 | 2.500 | 1,892,442 | +0.01(+0.40%) |
Dec 22, 2022 | 2.490 | 2.570 | 2.400 | 2.490 | 3,665,980 | +0.07(+2.89%) |
Dec 21, 2022 | 2.420 | 2.510 | 2.270 | 2.420 | 4,561,182 | +0.18(+8.04%) |
Dec 20, 2022 | 2.200 | 2.320 | 2.155 | 2.240 | 1,608,472 | +0.03(+1.36%) |
Dec 19, 2022 | 2.360 | 2.370 | 2.185 | 2.210 | 2,211,752 | -0.16(-6.75%) |
Dec 16, 2022 | 2.400 | 2.410 | 2.270 | 2.370 | 2,904,669 | -0.05(-2.07%) |
Dec 15, 2022 | 2.420 | 2.470 | 2.380 | 2.420 | 1,942,253 | +0.00(+0.00%) |
Dec 14, 2022 | 2.550 | 2.560 | 2.400 | 2.420 | 2,291,322 | -0.13(-5.10%) |
Dec 13, 2022 | 2.760 | 2.801 | 2.520 | 2.550 | 2,530,434 | -0.09(-3.41%) |
Dec 12, 2022 | 2.730 | 2.760 | 2.585 | 2.640 | 2,847,678 | -0.16(-5.71%) |
Dec 09, 2022 | 2.600 | 2.930 | 2.530 | 2.800 | 3,626,758 | +0.18(+6.87%) |
Dec 08, 2022 | 2.720 | 2.740 | 2.565 | 2.620 | 1,925,025 | -0.07(-2.60%) |
Dec 07, 2022 | 2.760 | 2.760 | 2.610 | 2.690 | 2,817,660 | -0.11(-3.93%) |
Dec 06, 2022 | 3.000 | 3.010 | 2.720 | 2.800 | 3,845,791 | -0.22(-7.28%) |
Dec 05, 2022 | 3.290 | 3.290 | 2.970 | 3.020 | 2,395,822 | -0.23(-7.08%) |
Dec 02, 2022 | 3.300 | 3.300 | 3.165 | 3.250 | 3,272,266 | -0.18(-5.25%) |
Dec 01, 2022 | 3.630 | 3.700 | 3.410 | 3.430 | 2,554,214 | -0.24(-6.54%) |
Nov 30, 2022 | 3.800 | 4.020 | 2.880 | 3.670 | 12,593,096 | -0.62(-14.45%) |
Nov 29, 2022 | 4.420 | 4.435 | 4.280 | 4.290 | 876,394 | -0.10(-2.28%) |
Nov 28, 2022 | 4.510 | 4.575 | 4.360 | 4.390 | 1,060,933 | -0.16(-3.52%) |
Nov 25, 2022 | 4.600 | 4.608 | 4.520 | 4.550 | 306,753 | -0.01(-0.22%) |
Nov 23, 2022 | 4.500 | 4.585 | 4.470 | 4.560 | 663,823 | +0.05(+1.11%) |
Nov 22, 2022 | 4.660 | 4.678 | 4.470 | 4.510 | 1,153,807 | -0.15(-3.22%) |
Nov 21, 2022 | 4.650 | 4.675 | 4.555 | 4.660 | 890,563 | +0.03(+0.65%) |
Nov 18, 2022 | 4.800 | 4.810 | 4.615 | 4.630 | 1,251,553 | -0.08(-1.70%) |
Nov 17, 2022 | 4.840 | 4.900 | 4.680 | 4.710 | 1,596,404 | -0.21(-4.27%) |
Nov 16, 2022 | 5.320 | 5.360 | 4.880 | 4.920 | 1,553,404 | -0.47(-8.72%) |
Nov 15, 2022 | 5.590 | 5.626 | 5.370 | 5.390 | 1,208,212 | -0.04(-0.74%) |
Nov 14, 2022 | 5.630 | 5.650 | 5.345 | 5.430 | 1,241,361 | -0.20(-3.55%) |
Nov 11, 2022 | 5.530 | 5.710 | 5.467 | 5.630 | 994,424 | +0.17(+3.11%) |
Nov 10, 2022 | 5.430 | 5.687 | 5.320 | 5.460 | 1,557,433 | +0.35(+6.85%) |
Nov 09, 2022 | 5.300 | 5.330 | 5.010 | 5.110 | 1,181,582 | -0.16(-3.04%) |
Nov 08, 2022 | 5.610 | 5.615 | 5.220 | 5.270 | 1,690,631 | -0.33(-5.89%) |
Nov 07, 2022 | 5.950 | 5.965 | 5.530 | 5.600 | 1,064,967 | -0.29(-4.92%) |
Nov 04, 2022 | 5.950 | 6.050 | 5.760 | 5.890 | 1,050,205 | +0.06(+1.03%) |
Nov 03, 2022 | 5.560 | 5.910 | 5.525 | 5.830 | 1,050,832 | +0.27(+4.86%) |
Nov 02, 2022 | 5.700 | 5.560 | 1,398,308 | -0.12(-2.11%) | ||
Nov 01, 2022 | 5.760 | 5.890 | 5.625 | 5.680 | 1,235,013 | +0.07(+1.25%) |
Oct 31, 2022 | 5.520 | 5.675 | 5.403 | 5.610 | 1,184,514 | +0.06(+1.08%) |
Oct 28, 2022 | 5.510 | 5.615 | 5.365 | 5.550 | 1,122,917 | +0.02(+0.36%) |
Oct 27, 2022 | 5.700 | 5.780 | 5.500 | 5.530 | 1,340,766 | -0.10(-1.78%) |
Oct 26, 2022 | 5.590 | 5.895 | 5.530 | 5.630 | 1,239,519 | +0.01(+0.18%) |
Oct 25, 2022 | 5.140 | 5.705 | 5.140 | 5.620 | 1,703,065 | +0.51(+9.98%) |
Oct 24, 2022 | 5.150 | 5.160 | 4.920 | 5.110 | 967,518 | +0.00(+0.00%) |
Oct 21, 2022 | 5.000 | 5.130 | 4.900 | 5.110 | 1,167,274 | +0.12(+2.40%) |
Oct 20, 2022 | 5.030 | 5.180 | 4.950 | 4.990 | 1,585,699 | -0.02(-0.40%) |
Oct 19, 2022 | 4.840 | 5.020 | 4.779 | 5.010 | 824,322 | +0.08(+1.62%) |
Oct 18, 2022 | 5.060 | 5.100 | 4.780 | 4.930 | 905,326 | +0.03(+0.61%) |
Oct 17, 2022 | 4.790 | 5.030 | 4.780 | 4.900 | 1,161,936 | +0.22(+4.70%) |
Oct 14, 2022 | 4.960 | 5.050 | 4.680 | 4.680 | 994,025 | -0.25(-5.07%) |
Oct 13, 2022 | 4.600 | 4.955 | 4.580 | 4.930 | 1,108,184 | +0.11(+2.28%) |
Oct 12, 2022 | 4.850 | 4.900 | 4.700 | 4.820 | 1,174,341 | -0.03(-0.62%) |
Oct 11, 2022 | 4.980 | 5.035 | 4.820 | 4.850 | 1,328,402 | -0.16(-3.19%) |
Oct 10, 2022 | 5.120 | 5.120 | 4.865 | 5.010 | 1,291,397 | -0.12(-2.34%) |
Oct 07, 2022 | 5.340 | 5.390 | 5.095 | 5.130 | 1,519,133 | -0.33(-6.04%) |
Oct 06, 2022 | 5.500 | 5.640 | 5.430 | 5.460 | 1,204,854 | -0.03(-0.55%) |
Oct 05, 2022 | 5.490 | 5.500 | 5.322 | 5.490 | 1,226,774 | -0.06(-1.08%) |
Oct 04, 2022 | 5.520 | 5.635 | 5.445 | 5.550 | 1,379,225 | +0.16(+2.97%) |
Oct 03, 2022 | 5.340 | 5.440 | 5.150 | 5.390 | 966,349 | +0.13(+2.47%) |
Sep 30, 2022 | 5.300 | 5.480 | 5.235 | 5.260 | 1,223,374 | -0.03(-0.57%) |
Sep 29, 2022 | 5.530 | 5.570 | 5.170 | 5.290 | 1,851,511 | -0.37(-6.54%) |
Sep 28, 2022 | 5.480 | 5.725 | 5.470 | 5.660 | 1,222,549 | +0.16(+2.91%) |
Sep 27, 2022 | 5.530 | 5.590 | 5.380 | 5.500 | 1,151,327 | +0.07(+1.29%) |
Sep 26, 2022 | 5.450 | 5.690 | 5.360 | 5.430 | 1,332,621 | -0.07(-1.27%) |
Sep 23, 2022 | 5.510 | 5.525 | 5.340 | 5.500 | 1,467,302 | -0.04(-0.72%) |
Sep 22, 2022 | 5.780 | 5.800 | 5.430 | 5.540 | 1,788,634 | -0.22(-3.82%) |
Sep 21, 2022 | 6.050 | 6.050 | 5.750 | 5.760 | 2,203,121 | -0.28(-4.64%) |
Sep 20, 2022 | 6.140 | 6.210 | 5.980 | 6.040 | 1,607,366 | -0.19(-3.05%) |
Sep 19, 2022 | 6.010 | 6.280 | 5.990 | 6.230 | 1,747,448 | +0.11(+1.80%) |
Sep 16, 2022 | 6.160 | 6.240 | 6.030 | 6.120 | 9,906,804 | -0.14(-2.24%) |
Sep 15, 2022 | 6.480 | 6.920 | 6.245 | 6.260 | 3,183,035 | -0.28(-4.28%) |
Sep 14, 2022 | 6.390 | 6.645 | 6.385 | 6.540 | 1,830,505 | +0.16(+2.51%) |
Sep 13, 2022 | 6.360 | 6.535 | 6.270 | 6.380 | 1,399,612 | -0.16(-2.45%) |
Sep 12, 2022 | 6.650 | 6.830 | 6.365 | 6.540 | 1,607,904 | -0.08(-1.21%) |
Sep 09, 2022 | 6.290 | 6.640 | 6.290 | 6.620 | 1,636,993 | +0.36(+5.75%) |
Sep 08, 2022 | 6.320 | 6.380 | 6.010 | 6.260 | 2,108,573 | -0.12(-1.88%) |
Sep 07, 2022 | 6.230 | 6.455 | 6.180 | 6.380 | 1,539,414 | +0.05(+0.79%) |
Sep 06, 2022 | 6.400 | 6.580 | 6.260 | 6.330 | 2,297,566 | +0.01(+0.16%) |
Sep 02, 2022 | 6.540 | 6.560 | 6.232 | 6.320 | 1,605,867 | -0.15(-2.32%) |
Sep 01, 2022 | 6.530 | 6.590 | 6.310 | 6.470 | 1,250,750 | -0.11(-1.67%) |
Aug 31, 2022 | 6.640 | 6.710 | 6.400 | 6.580 | 1,519,619 | -0.03(-0.45%) |
Aug 30, 2022 | 6.830 | 6.870 | 6.540 | 6.610 | 1,425,962 | -0.17(-2.51%) |
Aug 29, 2022 | 6.660 | 6.955 | 6.611 | 6.780 | 1,301,472 | -0.02(-0.29%) |
Aug 26, 2022 | 6.990 | 7.020 | 6.745 | 6.800 | 1,309,241 | -0.20(-2.86%) |
Aug 25, 2022 | 7.100 | 7.300 | 6.930 | 7.000 | 2,225,954 | -0.06(-0.85%) |
Aug 24, 2022 | 6.510 | 7.365 | 6.421 | 7.060 | 2,732,702 | +0.65(+10.14%) |
Aug 23, 2022 | 6.810 | 6.905 | 6.330 | 6.410 | 1,698,313 | -0.37(-5.46%) |
Aug 22, 2022 | 6.780 | 6.880 | 6.570 | 6.780 | 1,819,345 | -0.05(-0.73%) |
Aug 19, 2022 | 7.120 | 7.120 | 6.785 | 6.830 | 1,505,040 | -0.49(-6.69%) |
Aug 18, 2022 | 7.040 | 7.370 | 7.040 | 7.320 | 1,456,619 | +0.24(+3.39%) |
Aug 17, 2022 | 7.070 | 7.090 | 6.720 | 7.080 | 1,524,461 | -0.11(-1.53%) |
Aug 16, 2022 | 6.890 | 7.410 | 6.845 | 7.190 | 2,225,600 | +0.28(+4.05%) |
Aug 15, 2022 | 7.220 | 7.300 | 6.590 | 6.910 | 2,540,234 | -0.42(-5.73%) |
Aug 12, 2022 | 7.360 | 7.539 | 6.910 | 7.330 | 2,271,837 | -0.01(-0.14%) |
Aug 11, 2022 | 7.750 | 7.773 | 7.310 | 7.340 | 1,750,499 | -0.17(-2.26%) |
Aug 10, 2022 | 7.200 | 7.580 | 6.770 | 7.510 | 2,819,882 | +0.81(+12.09%) |
Aug 09, 2022 | 6.780 | 6.830 | 6.490 | 6.700 | 1,633,795 | -0.05(-0.74%) |
Aug 08, 2022 | 6.800 | 7.110 | 6.710 | 6.750 | 1,570,288 | +0.15(+2.27%) |
Aug 05, 2022 | 6.680 | 6.730 | 6.460 | 6.600 | 931,272 | -0.12(-1.79%) |
Aug 04, 2022 | 6.700 | 6.790 | 6.638 | 6.720 | 931,407 | +0.08(+1.20%) |
Aug 03, 2022 | 6.510 | 6.750 | 6.390 | 6.640 | 996,640 | +0.16(+2.47%) |
Aug 02, 2022 | 6.150 | 6.630 | 6.030 | 6.480 | 1,348,200 | +0.26(+4.18%) |
Aug 01, 2022 | 6.310 | 6.335 | 6.190 | 6.220 | 708,393 | -0.12(-1.89%) |
Jul 29, 2022 | 6.330 | 6.395 | 6.220 | 6.340 | 963,565 | +0.02(+0.32%) |
Jul 28, 2022 | 6.210 | 6.320 | 6.060 | 6.320 | 866,202 | +0.24(+3.95%) |
Jul 27, 2022 | 5.970 | 6.120 | 5.910 | 6.080 | 652,870 | +0.18(+3.05%) |
Jul 26, 2022 | 5.900 | 5.975 | 5.800 | 5.900 | 595,437 | -0.05(-0.84%) |
Jul 25, 2022 | 5.910 | 5.990 | 5.790 | 5.950 | 643,408 | +0.09(+1.54%) |
Jul 22, 2022 | 6.300 | 6.300 | 5.790 | 5.860 | 1,089,628 | -0.44(-6.98%) |
Jul 21, 2022 | 6.400 | 6.400 | 6.180 | 6.300 | 876,583 | -0.09(-1.41%) |
Jul 20, 2022 | 6.280 | 6.430 | 6.180 | 6.390 | 1,370,897 | +0.14(+2.24%) |
Jul 19, 2022 | 6.120 | 6.320 | 6.030 | 6.250 | 919,806 | +0.22(+3.65%) |
Jul 18, 2022 | 6.180 | 6.320 | 6.010 | 6.030 | 1,319,602 | -0.03(-0.50%) |
Jul 15, 2022 | 6.030 | 6.070 | 5.895 | 6.060 | 801,185 | +0.06(+1.00%) |
Jul 14, 2022 | 5.940 | 6.000 | 5.840 | 6.000 | 539,584 | -0.01(-0.17%) |
Jul 13, 2022 | 5.850 | 6.120 | 5.850 | 6.010 | 825,656 | -0.01(-0.17%) |
Jul 12, 2022 | 5.980 | 6.150 | 5.850 | 6.020 | 695,457 | +0.12(+2.03%) |
Jul 11, 2022 | 6.110 | 6.126 | 5.880 | 5.900 | 875,701 | -0.21(-3.44%) |
Jul 08, 2022 | 5.970 | 6.230 | 5.860 | 6.110 | 1,045,176 | +0.12(+2.00%) |
Jul 07, 2022 | 5.640 | 6.105 | 5.613 | 5.990 | 1,065,883 | +0.41(+7.35%) |
Jul 06, 2022 | 5.650 | 5.740 | 5.515 | 5.580 | 750,507 | -0.06(-1.06%) |
Jul 05, 2022 | 5.450 | 5.660 | 5.220 | 5.640 | 1,202,580 | +0.13(+2.36%) |
Jul 01, 2022 | 5.370 | 5.560 | 5.330 | 5.510 | 1,043,936 | +0.13(+2.42%) |
Jun 30, 2022 | 5.400 | 5.500 | 5.280 | 5.380 | 1,473,079 | -0.10(-1.82%) |
Jun 29, 2022 | 5.770 | 5.780 | 5.300 | 5.480 | 2,440,911 | -0.27(-4.70%) |
Jun 28, 2022 | 6.190 | 6.270 | 5.715 | 5.750 | 1,949,130 | -0.41(-6.66%) |
Jun 27, 2022 | 6.370 | 6.450 | 6.140 | 6.160 | 1,656,562 | -0.11(-1.75%) |
Jun 24, 2022 | 6.640 | 6.700 | 6.200 | 6.270 | 9,444,532 | -0.31(-4.71%) |
Jun 23, 2022 | 6.420 | 6.610 | 6.351 | 6.580 | 1,257,864 | +0.17(+2.65%) |
Jun 22, 2022 | 6.310 | 6.590 | 6.300 | 6.410 | 1,028,374 | -0.04(-0.62%) |
Jun 21, 2022 | 6.470 | 6.705 | 6.390 | 6.450 | 1,135,229 | +0.20(+3.20%) |
Jun 17, 2022 | 6.110 | 6.330 | 6.040 | 6.250 | 1,955,354 | +0.18(+2.97%) |
Jun 16, 2022 | 6.280 | 6.330 | 5.950 | 6.070 | 2,085,074 | -0.32(-5.01%) |
Jun 15, 2022 | 6.360 | 6.475 | 6.250 | 6.390 | 1,772,908 | +0.08(+1.27%) |
Jun 14, 2022 | 6.440 | 6.510 | 6.130 | 6.310 | 2,106,713 | -0.08(-1.25%) |
Jun 13, 2022 | 6.600 | 6.730 | 6.310 | 6.390 | 2,453,641 | -0.51(-7.39%) |
Jun 10, 2022 | 6.930 | 7.034 | 6.810 | 6.900 | 1,459,811 | -0.15(-2.13%) |
Jun 09, 2022 | 7.480 | 7.480 | 6.910 | 7.050 | 2,741,201 | -0.41(-5.50%) |
Jun 08, 2022 | 7.540 | 7.680 | 7.260 | 7.460 | 2,163,257 | -0.05(-0.67%) |
Jun 07, 2022 | 7.450 | 7.620 | 7.260 | 7.510 | 3,076,707 | -0.01(-0.13%) |
Jun 06, 2022 | 8.170 | 8.180 | 7.264 | 7.520 | 3,533,193 | -0.14(-1.83%) |
Jun 03, 2022 | 8.690 | 8.775 | 7.250 | 7.660 | 5,095,221 | -1.26(-14.13%) |
Jun 02, 2022 | 8.400 | 9.010 | 8.320 | 8.920 | 930,233 | +0.44(+5.19%) |
Jun 01, 2022 | 9.070 | 9.350 | 8.460 | 8.480 | 1,572,766 | -0.55(-6.09%) |
May 31, 2022 | 8.970 | 9.260 | 8.790 | 9.030 | 2,881,292 | +0.04(+0.44%) |
May 27, 2022 | 8.880 | 9.400 | 8.880 | 8.990 | 1,506,591 | +0.23(+2.63%) |
May 26, 2022 | 8.650 | 9.100 | 8.600 | 8.760 | 925,534 | +0.16(+1.86%) |
May 25, 2022 | 8.640 | 8.771 | 8.390 | 8.600 | 675,980 | +0.00(+0.00%) |
May 24, 2022 | 8.620 | 9.010 | 8.520 | 8.600 | 1,064,360 | -0.15(-1.71%) |
May 23, 2022 | 8.670 | 8.830 | 8.400 | 8.750 | 826,110 | +0.20(+2.34%) |
May 20, 2022 | 9.180 | 9.200 | 8.203 | 8.550 | 3,339,970 | -0.41(-4.58%) |
May 19, 2022 | 8.600 | 9.390 | 8.510 | 8.960 | 1,483,404 | +0.29(+3.34%) |
May 18, 2022 | 8.200 | 8.850 | 8.150 | 8.670 | 1,309,758 | +0.25(+2.97%) |
May 17, 2022 | 7.880 | 8.460 | 7.800 | 8.420 | 1,278,435 | +0.73(+9.49%) |
May 16, 2022 | 7.780 | 8.170 | 7.449 | 7.690 | 1,019,102 | -0.11(-1.41%) |
May 13, 2022 | 7.510 | 8.060 | 7.432 | 7.800 | 1,896,420 | +0.54(+7.44%) |
May 12, 2022 | 6.500 | 7.510 | 6.361 | 7.260 | 1,773,433 | +0.67(+10.17%) |
May 11, 2022 | 6.240 | 7.090 | 6.060 | 6.590 | 1,740,562 | +0.36(+5.78%) |
May 10, 2022 | 6.950 | 7.080 | 6.090 | 6.230 | 2,201,500 | -0.51(-7.57%) |
May 09, 2022 | 7.310 | 7.310 | 6.700 | 6.740 | 1,368,862 | -0.72(-9.65%) |
May 06, 2022 | 7.810 | 7.810 | 7.230 | 7.460 | 848,013 | -0.38(-4.85%) |
May 05, 2022 | 8.080 | 8.125 | 7.630 | 7.840 | 752,186 | -0.43(-5.20%) |
May 04, 2022 | 8.140 | 8.305 | 7.735 | 8.270 | 1,095,314 | +0.01(+0.12%) |
May 03, 2022 | 8.150 | 8.370 | 8.000 | 8.260 | 837,279 | +0.11(+1.35%) |