Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.700 | 4.780 | 4.665 | 4.740 | 500,171 | +0.03(+0.64%) |
Apr 27, 2023 | 4.760 | 4.820 | 4.690 | 4.710 | 490,645 | -0.03(-0.63%) |
Apr 26, 2023 | 4.820 | 4.866 | 4.720 | 4.740 | 417,648 | -0.07(-1.46%) |
Apr 25, 2023 | 4.900 | 4.930 | 4.805 | 4.810 | 449,456 | -0.12(-2.43%) |
Apr 24, 2023 | 4.960 | 5.075 | 4.900 | 4.930 | 321,750 | -0.05(-1.00%) |
Apr 21, 2023 | 4.910 | 5.045 | 4.910 | 4.980 | 544,967 | +0.07(+1.43%) |
Apr 20, 2023 | 5.010 | 5.170 | 4.885 | 4.910 | 656,861 | -0.18(-3.54%) |
Apr 19, 2023 | 5.080 | 5.150 | 4.990 | 5.090 | 396,884 | -0.04(-0.78%) |
Apr 18, 2023 | 5.290 | 5.298 | 5.040 | 5.130 | 609,573 | -0.13(-2.47%) |
Apr 17, 2023 | 5.120 | 5.300 | 5.080 | 5.260 | 618,107 | +0.21(+4.16%) |
Apr 14, 2023 | 5.010 | 5.055 | 4.900 | 5.050 | 706,695 | +0.07(+1.41%) |
Apr 13, 2023 | 4.970 | 5.010 | 4.860 | 4.980 | 453,545 | +0.05(+1.01%) |
Apr 12, 2023 | 5.170 | 5.240 | 4.920 | 4.930 | 396,489 | -0.18(-3.52%) |
Apr 11, 2023 | 5.050 | 5.130 | 5.000 | 5.110 | 579,933 | +0.06(+1.19%) |
Apr 10, 2023 | 4.910 | 5.050 | 4.895 | 5.050 | 583,056 | +0.09(+1.81%) |
Apr 06, 2023 | 4.950 | 5.050 | 4.870 | 4.960 | 544,566 | -0.01(-0.20%) |
Apr 05, 2023 | 5.160 | 5.160 | 4.930 | 4.970 | 556,070 | -0.24(-4.61%) |
Apr 04, 2023 | 5.330 | 5.430 | 5.130 | 5.210 | 476,406 | -0.11(-2.07%) |
Apr 03, 2023 | 5.340 | 5.400 | 5.180 | 5.320 | 618,333 | -0.02(-0.37%) |
Mar 31, 2023 | 5.240 | 5.405 | 5.175 | 5.340 | 928,180 | +0.15(+2.89%) |
Mar 30, 2023 | 5.180 | 5.280 | 5.160 | 5.190 | 511,746 | +0.07(+1.37%) |
Mar 29, 2023 | 5.080 | 5.150 | 5.005 | 5.120 | 533,320 | +0.08(+1.59%) |
Mar 28, 2023 | 4.970 | 5.120 | 4.940 | 5.040 | 959,281 | +0.05(+1.00%) |
Mar 27, 2023 | 5.390 | 5.385 | 4.980 | 4.990 | 870,402 | -0.30(-5.67%) |
Mar 24, 2023 | 5.320 | 5.330 | 5.238 | 5.290 | 620,265 | -0.09(-1.67%) |
Mar 23, 2023 | 5.450 | 5.524 | 5.335 | 5.380 | 586,623 | -0.01(-0.19%) |
Mar 22, 2023 | 5.500 | 5.530 | 5.390 | 5.390 | 545,874 | -0.12(-2.18%) |
Mar 21, 2023 | 5.360 | 5.520 | 5.300 | 5.510 | 482,398 | +0.23(+4.36%) |
Mar 20, 2023 | 5.390 | 5.430 | 5.230 | 5.280 | 585,414 | -0.14(-2.58%) |
Mar 17, 2023 | 5.490 | 5.520 | 5.280 | 5.420 | 739,187 | -0.11(-1.99%) |
Mar 16, 2023 | 5.320 | 5.730 | 5.310 | 5.530 | 911,803 | +0.23(+4.34%) |
Mar 15, 2023 | 5.580 | 5.650 | 5.190 | 5.300 | 1,672,109 | -0.42(-7.34%) |
Mar 14, 2023 | 5.910 | 5.965 | 5.665 | 5.720 | 743,558 | -0.04(-0.69%) |
Mar 13, 2023 | 5.710 | 5.795 | 5.610 | 5.760 | 783,318 | -0.02(-0.35%) |
Mar 10, 2023 | 6.080 | 6.120 | 5.695 | 5.780 | 658,707 | -0.32(-5.25%) |
Mar 09, 2023 | 6.170 | 6.295 | 6.040 | 6.100 | 784,782 | -0.14(-2.24%) |
Mar 08, 2023 | 6.270 | 6.270 | 5.420 | 6.240 | 1,939,612 | +0.13(+2.13%) |
Mar 07, 2023 | 6.340 | 6.445 | 6.060 | 6.110 | 1,144,077 | -0.24(-3.78%) |
Mar 06, 2023 | 6.640 | 6.640 | 6.222 | 6.350 | 829,204 | -0.20(-3.05%) |
Mar 03, 2023 | 6.420 | 6.565 | 6.330 | 6.550 | 751,449 | +0.19(+2.99%) |
Mar 02, 2023 | 6.160 | 6.440 | 6.160 | 6.360 | 473,850 | +0.10(+1.60%) |
Mar 01, 2023 | 6.240 | 6.325 | 6.140 | 6.260 | 676,527 | -0.01(-0.16%) |
Feb 28, 2023 | 6.150 | 6.470 | 6.150 | 6.270 | 861,737 | +0.10(+1.62%) |
Feb 27, 2023 | 6.210 | 6.310 | 6.130 | 6.170 | 452,217 | +0.02(+0.33%) |
Feb 24, 2023 | 6.220 | 6.265 | 6.070 | 6.150 | 372,376 | -0.18(-2.84%) |
Feb 23, 2023 | 6.640 | 6.660 | 6.195 | 6.330 | 521,583 | -0.09(-1.40%) |
Feb 22, 2023 | 6.380 | 6.515 | 6.200 | 6.420 | 721,811 | +0.04(+0.63%) |
Feb 21, 2023 | 6.660 | 6.740 | 6.360 | 6.380 | 648,663 | -0.43(-6.31%) |
Feb 17, 2023 | 7.070 | 7.070 | 6.725 | 6.810 | 762,596 | -0.20(-2.85%) |
Feb 16, 2023 | 7.180 | 7.205 | 7.010 | 7.010 | 548,239 | -0.25(-3.44%) |
Feb 15, 2023 | 7.030 | 7.270 | 6.885 | 7.260 | 614,616 | +0.21(+2.98%) |
Feb 14, 2023 | 7.050 | 7.420 | 6.970 | 7.050 | 807,199 | -0.05(-0.70%) |
Feb 13, 2023 | 6.840 | 7.200 | 6.700 | 7.100 | 942,705 | +0.25(+3.65%) |
Feb 10, 2023 | 6.800 | 6.860 | 6.510 | 6.850 | 1,643,316 | -0.01(-0.15%) |
Feb 09, 2023 | 6.690 | 6.910 | 6.690 | 6.860 | 639,582 | +0.23(+3.47%) |
Feb 08, 2023 | 6.720 | 6.915 | 6.550 | 6.630 | 521,259 | -0.07(-1.04%) |
Feb 07, 2023 | 6.610 | 6.710 | 6.350 | 6.700 | 747,824 | +0.10(+1.52%) |
Feb 06, 2023 | 6.950 | 6.985 | 6.590 | 6.600 | 691,772 | -0.44(-6.25%) |
Feb 03, 2023 | 7.100 | 7.355 | 6.890 | 7.040 | 527,341 | -0.21(-2.90%) |
Feb 02, 2023 | 7.150 | 7.440 | 7.040 | 7.250 | 1,035,276 | +0.25(+3.57%) |
Feb 01, 2023 | 6.820 | 7.060 | 6.680 | 7.000 | 611,929 | +0.18(+2.64%) |
Jan 31, 2023 | 6.850 | 6.995 | 6.750 | 6.820 | 605,559 | -0.01(-0.15%) |
Jan 30, 2023 | 7.000 | 7.035 | 6.830 | 6.830 | 449,302 | -0.23(-3.26%) |
Jan 27, 2023 | 6.570 | 7.140 | 6.510 | 7.060 | 775,454 | +0.45(+6.81%) |
Jan 26, 2023 | 6.990 | 7.020 | 6.571 | 6.610 | 718,328 | -0.29(-4.20%) |
Jan 25, 2023 | 6.940 | 6.970 | 6.705 | 6.900 | 563,923 | -0.14(-1.99%) |
Jan 24, 2023 | 6.850 | 7.120 | 6.800 | 7.040 | 672,243 | +0.18(+2.62%) |
Jan 23, 2023 | 6.670 | 6.940 | 6.600 | 6.860 | 708,569 | +0.23(+3.47%) |
Jan 20, 2023 | 6.690 | 6.810 | 6.520 | 6.630 | 453,032 | +0.01(+0.15%) |
Jan 19, 2023 | 6.800 | 6.850 | 6.590 | 6.620 | 638,402 | -0.25(-3.64%) |
Jan 18, 2023 | 6.860 | 7.170 | 6.855 | 6.870 | 1,009,835 | +0.07(+1.03%) |
Jan 17, 2023 | 7.050 | 7.350 | 6.790 | 6.800 | 798,418 | -0.23(-3.27%) |
Jan 13, 2023 | 6.820 | 7.110 | 6.790 | 7.030 | 674,560 | +0.08(+1.15%) |
Jan 12, 2023 | 6.860 | 7.040 | 6.610 | 6.950 | 811,584 | +0.14(+2.06%) |
Jan 11, 2023 | 6.950 | 7.010 | 6.700 | 6.810 | 1,091,166 | -0.10(-1.45%) |
Jan 10, 2023 | 6.670 | 7.025 | 6.650 | 6.910 | 1,246,024 | +0.18(+2.67%) |
Jan 09, 2023 | 6.610 | 6.835 | 6.570 | 6.730 | 694,195 | +0.22(+3.38%) |
Jan 06, 2023 | 6.430 | 6.545 | 6.330 | 6.510 | 582,909 | +0.11(+1.72%) |
Jan 05, 2023 | 6.290 | 6.500 | 6.170 | 6.400 | 523,265 | +0.10(+1.59%) |
Jan 04, 2023 | 6.330 | 6.400 | 6.205 | 6.300 | 614,824 | +0.04(+0.64%) |
Jan 03, 2023 | 6.370 | 6.510 | 6.240 | 6.260 | 647,969 | +0.00(+0.00%) |
Dec 30, 2022 | 5.820 | 6.285 | 5.750 | 6.260 | 706,591 | +0.32(+5.39%) |
Dec 29, 2022 | 5.760 | 5.995 | 5.610 | 5.940 | 764,646 | +0.27(+4.76%) |
Dec 28, 2022 | 5.700 | 5.900 | 5.580 | 5.670 | 641,198 | -0.05(-0.87%) |
Dec 27, 2022 | 5.840 | 5.845 | 5.650 | 5.720 | 485,607 | -0.15(-2.56%) |
Dec 23, 2022 | 6.070 | 6.080 | 5.730 | 5.870 | 660,941 | -0.14(-2.33%) |
Dec 22, 2022 | 6.230 | 6.230 | 5.770 | 6.010 | 953,073 | -0.31(-4.91%) |
Dec 21, 2022 | 6.200 | 6.470 | 6.095 | 6.320 | 979,799 | +0.19(+3.10%) |
Dec 20, 2022 | 6.250 | 6.549 | 6.100 | 6.130 | 928,286 | -0.19(-3.01%) |
Dec 19, 2022 | 6.850 | 6.850 | 6.270 | 6.320 | 1,180,372 | -0.46(-6.78%) |
Dec 16, 2022 | 6.400 | 6.815 | 6.330 | 6.780 | 2,856,693 | +0.39(+6.10%) |
Dec 15, 2022 | 6.170 | 6.660 | 6.160 | 6.390 | 1,395,373 | +0.32(+5.27%) |
Dec 14, 2022 | 6.180 | 6.285 | 6.000 | 6.070 | 976,347 | -0.12(-1.94%) |
Dec 13, 2022 | 6.240 | 6.380 | 6.015 | 6.190 | 1,124,437 | +0.30(+5.09%) |
Dec 12, 2022 | 6.090 | 6.130 | 5.780 | 5.890 | 1,066,205 | -0.21(-3.44%) |
Dec 09, 2022 | 6.110 | 6.335 | 6.010 | 6.100 | 1,662,791 | -0.02(-0.33%) |
Dec 08, 2022 | 5.740 | 6.130 | 5.600 | 6.120 | 1,064,850 | +0.42(+7.37%) |
Dec 07, 2022 | 5.220 | 6.050 | 5.170 | 5.700 | 1,613,403 | +0.44(+8.37%) |
Dec 06, 2022 | 5.330 | 5.355 | 5.150 | 5.260 | 817,081 | -0.04(-0.75%) |
Dec 05, 2022 | 5.400 | 5.520 | 5.255 | 5.300 | 657,488 | -0.15(-2.75%) |
Dec 02, 2022 | 5.260 | 5.590 | 5.185 | 5.450 | 1,138,821 | +0.08(+1.49%) |
Dec 01, 2022 | 5.470 | 5.630 | 5.320 | 5.370 | 861,688 | -0.05(-0.92%) |
Nov 30, 2022 | 5.290 | 5.430 | 5.065 | 5.420 | 870,202 | +0.18(+3.44%) |
Nov 29, 2022 | 5.330 | 5.330 | 5.210 | 5.240 | 521,344 | -0.05(-0.95%) |
Nov 28, 2022 | 5.280 | 5.410 | 5.240 | 5.290 | 631,834 | -0.05(-0.94%) |
Nov 25, 2022 | 5.250 | 5.355 | 5.243 | 5.340 | 262,611 | +0.07(+1.33%) |
Nov 23, 2022 | 5.300 | 5.390 | 5.245 | 5.270 | 549,554 | +0.01(+0.19%) |
Nov 22, 2022 | 5.120 | 5.320 | 5.070 | 5.260 | 658,621 | +0.14(+2.73%) |
Nov 21, 2022 | 5.310 | 5.350 | 5.040 | 5.120 | 801,067 | -0.20(-3.76%) |
Nov 18, 2022 | 5.440 | 5.460 | 5.245 | 5.320 | 630,127 | +0.00(+0.00%) |
Nov 17, 2022 | 5.370 | 5.535 | 5.270 | 5.320 | 879,109 | -0.22(-3.97%) |
Nov 16, 2022 | 5.525 | 5.649 | 5.450 | 5.540 | 1,472,042 | +0.02(+0.36%) |
Nov 15, 2022 | 5.210 | 5.670 | 5.168 | 5.520 | 1,514,942 | +0.55(+11.07%) |
Nov 14, 2022 | 5.190 | 5.270 | 4.965 | 4.970 | 1,290,563 | -0.25(-4.79%) |
Nov 11, 2022 | 4.750 | 5.340 | 4.680 | 5.220 | 1,945,605 | +0.47(+9.89%) |
Nov 10, 2022 | 4.820 | 5.400 | 4.550 | 4.750 | 4,272,327 | +0.72(+17.87%) |
Nov 09, 2022 | 4.070 | 4.170 | 3.915 | 4.030 | 2,419,632 | -0.12(-2.89%) |
Nov 08, 2022 | 4.530 | 4.530 | 4.055 | 4.150 | 2,081,009 | -0.33(-7.37%) |
Nov 07, 2022 | 4.560 | 4.560 | 4.320 | 4.480 | 1,000,985 | -0.09(-1.97%) |
Nov 04, 2022 | 4.630 | 4.700 | 4.390 | 4.570 | 759,072 | +0.05(+1.11%) |
Nov 03, 2022 | 4.350 | 4.770 | 4.343 | 4.520 | 944,962 | +0.09(+2.03%) |
Nov 02, 2022 | 4.640 | 4.770 | 4.420 | 4.430 | 842,113 | -0.23(-4.94%) |
Nov 01, 2022 | 4.790 | 4.850 | 4.640 | 4.660 | 478,772 | -0.02(-0.43%) |
Oct 31, 2022 | 4.670 | 4.810 | 4.640 | 4.680 | 498,255 | +0.00(+0.00%) |
Oct 28, 2022 | 4.670 | 4.710 | 4.465 | 4.680 | 682,097 | -0.01(-0.21%) |
Oct 27, 2022 | 4.810 | 4.810 | 4.610 | 4.690 | 482,570 | -0.08(-1.68%) |
Oct 26, 2022 | 4.810 | 4.950 | 4.730 | 4.770 | 498,945 | -0.11(-2.25%) |
Oct 25, 2022 | 4.730 | 4.980 | 4.730 | 4.880 | 760,527 | +0.14(+2.95%) |
Oct 24, 2022 | 4.600 | 4.770 | 4.422 | 4.740 | 647,170 | +0.18(+3.95%) |
Oct 21, 2022 | 4.470 | 4.580 | 4.320 | 4.560 | 629,486 | +0.07(+1.56%) |
Oct 20, 2022 | 4.500 | 4.725 | 4.480 | 4.490 | 541,108 | -0.01(-0.22%) |
Oct 19, 2022 | 4.860 | 4.870 | 4.400 | 4.500 | 877,001 | -0.41(-8.35%) |
Oct 18, 2022 | 4.550 | 4.910 | 4.530 | 4.910 | 2,801,081 | +0.56(+12.87%) |
Oct 17, 2022 | 4.500 | 4.610 | 4.325 | 4.350 | 1,158,884 | -0.01(-0.23%) |
Oct 14, 2022 | 4.700 | 4.860 | 4.350 | 4.360 | 842,974 | -0.39(-8.21%) |
Oct 13, 2022 | 4.720 | 4.880 | 4.600 | 4.750 | 986,448 | -0.16(-3.26%) |
Oct 12, 2022 | 4.890 | 4.980 | 4.780 | 4.910 | 633,843 | +0.03(+0.61%) |
Oct 11, 2022 | 4.800 | 5.065 | 4.630 | 4.880 | 710,745 | +0.02(+0.41%) |
Oct 10, 2022 | 4.760 | 4.930 | 4.630 | 4.860 | 706,619 | +0.12(+2.53%) |
Oct 07, 2022 | 4.940 | 4.999 | 4.660 | 4.740 | 812,719 | -0.31(-6.14%) |
Oct 06, 2022 | 5.250 | 5.280 | 4.975 | 5.050 | 993,981 | -0.20(-3.81%) |
Oct 05, 2022 | 5.240 | 5.300 | 5.020 | 5.250 | 807,439 | -0.09(-1.69%) |
Oct 04, 2022 | 5.460 | 5.610 | 5.290 | 5.340 | 814,924 | +0.08(+1.52%) |
Oct 03, 2022 | 5.250 | 5.390 | 4.983 | 5.260 | 1,457,685 | +0.09(+1.74%) |
Sep 30, 2022 | 5.280 | 5.440 | 5.160 | 5.170 | 1,275,835 | -0.17(-3.18%) |
Sep 29, 2022 | 5.420 | 5.480 | 5.245 | 5.340 | 1,103,993 | -0.21(-3.78%) |
Sep 28, 2022 | 5.590 | 5.715 | 5.420 | 5.550 | 1,116,417 | -0.05(-0.89%) |
Sep 27, 2022 | 5.440 | 5.750 | 5.410 | 5.600 | 651,854 | +0.22(+4.09%) |
Sep 26, 2022 | 5.360 | 5.670 | 5.310 | 5.380 | 641,528 | -0.03(-0.55%) |
Sep 23, 2022 | 5.300 | 5.445 | 5.200 | 5.410 | 1,160,992 | +0.02(+0.37%) |
Sep 22, 2022 | 5.570 | 5.570 | 5.250 | 5.390 | 911,792 | -0.19(-3.41%) |
Sep 21, 2022 | 5.760 | 5.780 | 5.570 | 5.580 | 895,582 | -0.16(-2.79%) |
Sep 20, 2022 | 5.650 | 5.760 | 5.540 | 5.740 | 839,403 | -0.01(-0.17%) |
Sep 19, 2022 | 5.600 | 5.805 | 5.460 | 5.750 | 835,684 | +0.06(+1.05%) |
Sep 16, 2022 | 6.010 | 6.010 | 5.560 | 5.690 | 912,990 | -0.33(-5.48%) |
Sep 15, 2022 | 6.120 | 6.310 | 6.010 | 6.020 | 626,802 | -0.16(-2.59%) |
Sep 14, 2022 | 6.320 | 6.380 | 6.165 | 6.180 | 607,580 | -0.17(-2.68%) |
Sep 13, 2022 | 6.510 | 6.660 | 6.340 | 6.350 | 804,512 | -0.59(-8.50%) |
Sep 12, 2022 | 6.770 | 6.995 | 6.730 | 6.940 | 562,892 | +0.22(+3.27%) |
Sep 09, 2022 | 6.400 | 6.746 | 6.380 | 6.720 | 665,063 | +0.42(+6.67%) |
Sep 08, 2022 | 6.300 | 6.415 | 6.250 | 6.300 | 407,976 | -0.13(-2.02%) |
Sep 07, 2022 | 6.280 | 6.480 | 6.170 | 6.430 | 725,383 | +0.15(+2.39%) |
Sep 06, 2022 | 6.330 | 6.362 | 6.060 | 6.280 | 588,376 | -0.06(-0.95%) |
Sep 02, 2022 | 6.450 | 6.450 | 6.135 | 6.340 | 598,415 | -0.03(-0.47%) |
Sep 01, 2022 | 6.320 | 6.390 | 6.160 | 6.370 | 623,943 | -0.11(-1.70%) |
Aug 31, 2022 | 6.440 | 6.700 | 6.430 | 6.480 | 1,004,863 | +0.10(+1.57%) |
Aug 30, 2022 | 7.070 | 7.100 | 6.300 | 6.380 | 1,428,651 | -0.56(-8.07%) |
Aug 29, 2022 | 6.900 | 7.020 | 6.780 | 6.940 | 1,083,964 | -0.05(-0.72%) |
Aug 26, 2022 | 7.480 | 7.540 | 6.975 | 6.990 | 768,454 | -0.49(-6.55%) |
Aug 25, 2022 | 7.650 | 7.790 | 7.390 | 7.480 | 695,675 | -0.05(-0.66%) |
Aug 24, 2022 | 7.360 | 7.680 | 7.250 | 7.530 | 991,981 | +0.12(+1.62%) |
Aug 23, 2022 | 7.500 | 7.600 | 7.390 | 7.410 | 538,861 | -0.06(-0.80%) |
Aug 22, 2022 | 8.020 | 8.100 | 7.350 | 7.470 | 882,843 | -0.69(-8.46%) |
Aug 19, 2022 | 8.320 | 8.420 | 8.100 | 8.160 | 597,966 | -0.34(-4.00%) |
Aug 18, 2022 | 8.500 | 8.540 | 8.128 | 8.500 | 724,816 | -0.10(-1.16%) |
Aug 17, 2022 | 8.900 | 8.925 | 8.550 | 8.600 | 442,998 | -0.44(-4.87%) |
Aug 16, 2022 | 8.880 | 9.240 | 8.800 | 9.040 | 633,415 | +0.05(+0.56%) |
Aug 15, 2022 | 9.070 | 9.170 | 8.840 | 8.990 | 401,207 | -0.10(-1.10%) |
Aug 12, 2022 | 8.760 | 9.090 | 8.580 | 9.090 | 468,508 | +0.45(+5.21%) |
Aug 11, 2022 | 9.040 | 9.240 | 8.610 | 8.640 | 577,900 | -0.30(-3.36%) |
Aug 10, 2022 | 8.840 | 9.038 | 8.740 | 8.940 | 704,659 | +0.51(+6.05%) |
Aug 09, 2022 | 8.830 | 8.850 | 8.390 | 8.430 | 520,357 | -0.54(-6.02%) |
Aug 08, 2022 | 8.500 | 9.210 | 8.500 | 8.970 | 1,294,674 | +0.59(+7.04%) |
Aug 05, 2022 | 8.330 | 8.450 | 7.920 | 8.380 | 936,806 | -0.16(-1.87%) |
Aug 04, 2022 | 8.530 | 9.223 | 8.510 | 8.540 | 623,636 | +0.00(+0.00%) |
Aug 03, 2022 | 9.200 | 9.240 | 8.250 | 8.540 | 2,083,900 | -0.05(-0.58%) |
Aug 02, 2022 | 7.900 | 8.740 | 7.760 | 8.590 | 1,850,421 | +0.51(+6.31%) |
Aug 01, 2022 | 7.930 | 8.320 | 7.670 | 8.080 | 734,237 | +0.10(+1.25%) |
Jul 29, 2022 | 7.840 | 8.030 | 7.678 | 7.980 | 541,233 | +0.11(+1.40%) |
Jul 28, 2022 | 7.860 | 8.015 | 7.590 | 7.870 | 514,814 | +0.04(+0.51%) |
Jul 27, 2022 | 7.390 | 7.880 | 7.090 | 7.830 | 711,971 | +0.56(+7.70%) |
Jul 26, 2022 | 7.820 | 7.830 | 7.215 | 7.270 | 513,013 | -0.72(-9.01%) |
Jul 25, 2022 | 8.360 | 8.390 | 7.930 | 7.990 | 563,323 | -0.37(-4.43%) |
Jul 22, 2022 | 8.760 | 8.920 | 8.190 | 8.360 | 382,538 | -0.39(-4.46%) |
Jul 21, 2022 | 8.280 | 8.750 | 8.280 | 8.750 | 494,371 | +0.36(+4.29%) |
Jul 20, 2022 | 8.010 | 8.590 | 7.990 | 8.390 | 1,178,304 | +0.43(+5.40%) |
Jul 19, 2022 | 7.670 | 8.030 | 7.550 | 7.960 | 636,417 | +0.37(+4.87%) |
Jul 18, 2022 | 7.920 | 8.070 | 7.580 | 7.590 | 518,770 | -0.18(-2.32%) |
Jul 15, 2022 | 7.870 | 7.960 | 7.570 | 7.770 | 490,065 | +0.10(+1.30%) |
Jul 14, 2022 | 7.750 | 8.110 | 7.560 | 7.670 | 671,911 | -0.19(-2.42%) |
Jul 13, 2022 | 7.460 | 7.910 | 7.360 | 7.860 | 774,165 | +0.25(+3.29%) |
Jul 12, 2022 | 7.470 | 7.719 | 7.350 | 7.610 | 398,260 | +0.20(+2.70%) |
Jul 11, 2022 | 7.410 | 7.520 | 7.230 | 7.410 | 608,708 | -0.10(-1.33%) |
Jul 08, 2022 | 7.470 | 7.720 | 7.330 | 7.510 | 344,516 | -0.05(-0.66%) |
Jul 07, 2022 | 6.950 | 7.570 | 6.945 | 7.560 | 1,058,515 | +0.64(+9.25%) |
Jul 06, 2022 | 6.990 | 7.075 | 6.860 | 6.920 | 1,632,211 | -0.10(-1.42%) |
Jul 05, 2022 | 7.270 | 7.270 | 6.910 | 7.020 | 1,250,289 | -0.24(-3.31%) |
Jul 01, 2022 | 6.970 | 7.300 | 6.910 | 7.260 | 619,087 | +0.32(+4.61%) |
Jun 30, 2022 | 7.420 | 7.550 | 6.840 | 6.940 | 1,616,200 | -0.66(-8.68%) |
Jun 29, 2022 | 7.700 | 7.722 | 7.380 | 7.600 | 826,164 | -0.16(-2.06%) |
Jun 28, 2022 | 8.250 | 8.470 | 7.740 | 7.760 | 780,690 | -0.46(-5.60%) |
Jun 27, 2022 | 8.380 | 8.440 | 8.060 | 8.220 | 637,473 | -0.08(-0.96%) |
Jun 24, 2022 | 8.280 | 8.450 | 8.190 | 8.300 | 708,967 | +0.07(+0.85%) |
Jun 23, 2022 | 8.030 | 8.300 | 7.890 | 8.230 | 494,533 | +0.23(+2.88%) |
Jun 22, 2022 | 7.670 | 8.200 | 7.660 | 8.000 | 538,882 | +0.13(+1.65%) |
Jun 21, 2022 | 7.870 | 8.540 | 7.810 | 7.870 | 1,224,910 | +0.25(+3.28%) |
Jun 17, 2022 | 7.070 | 7.685 | 7.000 | 7.620 | 1,942,175 | +0.64(+9.17%) |
Jun 16, 2022 | 6.980 | 7.140 | 6.830 | 6.980 | 815,119 | -0.32(-4.38%) |
Jun 15, 2022 | 7.050 | 7.495 | 6.960 | 7.300 | 667,623 | +0.23(+3.25%) |
Jun 14, 2022 | 6.950 | 7.130 | 6.810 | 7.070 | 567,746 | +0.12(+1.73%) |
Jun 13, 2022 | 7.170 | 7.340 | 6.790 | 6.950 | 843,056 | -0.60(-7.95%) |
Jun 10, 2022 | 7.950 | 8.110 | 7.515 | 7.550 | 552,588 | -0.56(-6.91%) |
Jun 09, 2022 | 8.182 | 8.515 | 8.100 | 8.110 | 568,689 | -0.32(-3.80%) |
Jun 08, 2022 | 8.480 | 8.670 | 8.270 | 8.430 | 840,831 | +0.06(+0.72%) |
Jun 07, 2022 | 7.770 | 8.410 | 7.580 | 8.370 | 1,100,205 | +0.47(+5.95%) |
Jun 06, 2022 | 7.980 | 8.080 | 7.770 | 7.900 | 406,605 | +0.14(+1.80%) |
Jun 03, 2022 | 7.930 | 8.130 | 7.690 | 7.760 | 664,860 | -0.38(-4.67%) |
Jun 02, 2022 | 7.770 | 8.140 | 7.690 | 8.140 | 1,204,985 | +0.43(+5.58%) |
Jun 01, 2022 | 7.700 | 7.890 | 7.495 | 7.710 | 689,528 | +0.14(+1.85%) |
May 31, 2022 | 7.840 | 7.840 | 7.470 | 7.570 | 1,202,119 | -0.32(-4.06%) |
May 27, 2022 | 7.850 | 8.130 | 7.750 | 7.890 | 813,078 | +0.04(+0.51%) |
May 26, 2022 | 7.280 | 8.080 | 7.280 | 7.850 | 934,857 | +0.66(+9.18%) |
May 25, 2022 | 6.930 | 7.350 | 6.840 | 7.190 | 1,190,019 | +0.22(+3.16%) |
May 24, 2022 | 7.060 | 7.230 | 6.840 | 6.970 | 635,068 | -0.31(-4.26%) |
May 23, 2022 | 7.160 | 7.590 | 7.110 | 7.280 | 976,134 | +0.17(+2.39%) |
May 20, 2022 | 7.500 | 7.570 | 6.805 | 7.110 | 1,045,263 | -0.24(-3.27%) |
May 19, 2022 | 6.830 | 7.660 | 6.600 | 7.350 | 1,246,125 | +0.43(+6.21%) |
May 18, 2022 | 7.250 | 7.360 | 6.885 | 6.920 | 883,844 | -0.58(-7.73%) |
May 17, 2022 | 7.240 | 7.520 | 7.070 | 7.500 | 1,099,519 | +0.44(+6.23%) |
May 16, 2022 | 7.060 | 7.280 | 6.930 | 7.060 | 1,252,575 | -0.02(-0.28%) |
May 13, 2022 | 7.050 | 7.160 | 6.880 | 7.080 | 1,638,591 | +0.19(+2.76%) |
May 12, 2022 | 6.580 | 6.990 | 6.450 | 6.890 | 1,675,768 | +0.14(+2.07%) |
May 11, 2022 | 7.470 | 7.640 | 6.720 | 6.750 | 1,290,786 | -0.68(-9.15%) |
May 10, 2022 | 7.720 | 8.000 | 7.190 | 7.430 | 1,623,280 | -0.17(-2.24%) |
May 09, 2022 | 7.750 | 7.930 | 7.545 | 7.600 | 1,197,811 | -0.29(-3.68%) |
May 06, 2022 | 8.690 | 8.760 | 7.870 | 7.890 | 1,621,205 | -0.89(-10.14%) |
May 05, 2022 | 8.490 | 9.000 | 8.400 | 8.780 | 2,195,100 | +0.13(+1.50%) |
May 04, 2022 | 6.960 | 8.970 | 6.950 | 8.650 | 5,548,240 | +1.85(+27.21%) |
May 03, 2022 | 6.590 | 6.860 | 6.590 | 6.800 | 983,098 | +0.22(+3.34%) |