Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.290 | 2.440 | 2.290 | 2.310 | 7,994 | -0.03(-1.09%) |
Apr 27, 2023 | 2.350 | 2.350 | 2.300 | 2.336 | 2,539 | -0.01(-0.62%) |
Apr 26, 2023 | 2.400 | 2.420 | 2.310 | 2.350 | 11,039 | +0.02(+0.86%) |
Apr 25, 2023 | 2.420 | 2.425 | 2.321 | 2.330 | 13,756 | -0.12(-4.90%) |
Apr 24, 2023 | 2.520 | 2.525 | 2.430 | 2.450 | 12,880 | -0.05(-2.00%) |
Apr 21, 2023 | 2.500 | 2.530 | 2.480 | 2.500 | 9,694 | +0.02(+0.81%) |
Apr 20, 2023 | 2.500 | 2.590 | 2.480 | 2.480 | 9,410 | -0.02(-0.80%) |
Apr 19, 2023 | 2.490 | 2.520 | 2.470 | 2.500 | 5,662 | +0.02(+0.68%) |
Apr 18, 2023 | 2.550 | 2.550 | 2.441 | 2.483 | 19,377 | -0.02(-0.87%) |
Apr 17, 2023 | 2.465 | 2.570 | 2.397 | 2.505 | 9,067 | +0.07(+3.09%) |
Apr 14, 2023 | 2.450 | 2.490 | 2.400 | 2.430 | 15,785 | -0.08(-3.19%) |
Apr 13, 2023 | 2.400 | 2.513 | 2.370 | 2.510 | 20,549 | +0.19(+8.19%) |
Apr 12, 2023 | 2.380 | 2.380 | 2.310 | 2.320 | 10,505 | -0.05(-2.11%) |
Apr 11, 2023 | 2.260 | 2.390 | 2.249 | 2.370 | 32,832 | +0.12(+5.33%) |
Apr 10, 2023 | 2.340 | 2.340 | 2.200 | 2.250 | 36,606 | -0.06(-2.60%) |
Apr 06, 2023 | 2.280 | 2.350 | 2.200 | 2.310 | 29,315 | +0.04(+1.76%) |
Apr 05, 2023 | 2.280 | 2.290 | 2.210 | 2.270 | 14,031 | +0.03(+1.34%) |
Apr 04, 2023 | 2.250 | 2.260 | 2.180 | 2.240 | 55,232 | -0.00(-0.22%) |
Apr 03, 2023 | 2.250 | 2.330 | 2.240 | 2.245 | 73,196 | +0.00(+0.22%) |
Mar 31, 2023 | 2.340 | 2.400 | 2.230 | 2.240 | 131,319 | -0.06(-2.61%) |
Mar 30, 2023 | 2.460 | 2.590 | 2.300 | 2.300 | 91,938 | -0.20(-8.00%) |
Mar 29, 2023 | 2.300 | 2.520 | 2.300 | 2.500 | 136,984 | +0.27(+12.11%) |
Mar 28, 2023 | 2.220 | 2.310 | 2.160 | 2.230 | 204,674 | -0.24(-9.72%) |
Mar 27, 2023 | 2.450 | 2.522 | 2.350 | 2.470 | 63,296 | +0.04(+1.65%) |
Mar 24, 2023 | 2.250 | 3.000 | 2.250 | 2.430 | 878,749 | +0.27(+12.49%) |
Mar 23, 2023 | 2.890 | 2.890 | 2.160 | 2.160 | 415,001 | -0.60(-21.74%) |
Mar 22, 2023 | 2.990 | 2.990 | 2.680 | 2.760 | 21,175 | -0.05(-1.78%) |
Mar 21, 2023 | 2.880 | 3.030 | 2.800 | 2.810 | 22,426 | -0.07(-2.43%) |
Mar 20, 2023 | 3.060 | 3.060 | 2.800 | 2.880 | 9,156 | -0.11(-3.68%) |
Mar 17, 2023 | 2.978 | 3.104 | 2.970 | 2.990 | 24,508 | +0.04(+1.35%) |
Mar 16, 2023 | 2.820 | 2.965 | 2.670 | 2.950 | 9,996 | -0.04(-1.33%) |
Mar 15, 2023 | 2.790 | 3.050 | 2.790 | 2.990 | 65,305 | +0.08(+2.75%) |
Mar 14, 2023 | 2.690 | 3.080 | 2.500 | 2.910 | 130,439 | +0.48(+19.75%) |
Mar 13, 2023 | 2.760 | 2.989 | 2.410 | 2.430 | 65,868 | -0.18(-6.90%) |
Mar 10, 2023 | 3.040 | 3.040 | 2.600 | 2.610 | 83,218 | -0.34(-11.53%) |
Mar 09, 2023 | 3.010 | 3.010 | 2.900 | 2.950 | 32,059 | -0.13(-4.22%) |
Mar 08, 2023 | 3.140 | 3.290 | 3.005 | 3.080 | 18,754 | -0.01(-0.32%) |
Mar 07, 2023 | 3.030 | 3.230 | 2.860 | 3.090 | 26,467 | +0.05(+1.64%) |
Mar 06, 2023 | 3.100 | 3.230 | 2.983 | 3.040 | 37,046 | +0.04(+1.33%) |
Mar 03, 2023 | 3.240 | 3.300 | 2.990 | 3.000 | 22,432 | -0.14(-4.46%) |
Mar 02, 2023 | 3.080 | 3.275 | 3.054 | 3.140 | 19,509 | -0.01(-0.32%) |
Mar 01, 2023 | 2.800 | 3.330 | 2.710 | 3.150 | 96,803 | +0.36(+12.90%) |
Feb 28, 2023 | 2.720 | 2.959 | 2.720 | 2.790 | 16,656 | +0.17(+6.49%) |
Feb 27, 2023 | 2.900 | 2.940 | 2.570 | 2.620 | 35,612 | +0.07(+2.75%) |
Feb 24, 2023 | 2.910 | 3.010 | 2.550 | 2.550 | 33,921 | -0.47(-15.56%) |
Feb 23, 2023 | 3.045 | 3.080 | 2.958 | 3.020 | 63,787 | +0.02(+0.67%) |
Feb 22, 2023 | 3.000 | 3.049 | 2.900 | 3.000 | 12,555 | +0.00(+0.00%) |
Feb 21, 2023 | 3.100 | 3.100 | 3.000 | 3.000 | 21,495 | -0.09(-2.91%) |
Feb 17, 2023 | 3.130 | 3.130 | 3.000 | 3.090 | 51,377 | +0.04(+1.31%) |
Feb 16, 2023 | 3.030 | 3.130 | 2.976 | 3.050 | 12,453 | +0.05(+1.67%) |
Feb 15, 2023 | 2.970 | 3.015 | 2.895 | 3.000 | 144,191 | +0.07(+2.39%) |
Feb 14, 2023 | 2.930 | 3.123 | 2.910 | 2.930 | 28,929 | -0.07(-2.33%) |
Feb 13, 2023 | 2.850 | 3.052 | 2.800 | 3.000 | 179,034 | +0.22(+7.91%) |
Feb 10, 2023 | 2.870 | 2.955 | 2.730 | 2.780 | 30,727 | -0.05(-1.77%) |
Feb 09, 2023 | 3.115 | 3.115 | 2.680 | 2.830 | 52,240 | -0.20(-6.60%) |
Feb 08, 2023 | 3.230 | 3.230 | 3.020 | 3.030 | 19,152 | +0.04(+1.51%) |
Feb 07, 2023 | 2.980 | 3.037 | 2.910 | 2.985 | 20,356 | +0.01(+0.51%) |
Feb 06, 2023 | 2.980 | 3.030 | 2.860 | 2.970 | 26,578 | -0.02(-0.67%) |
Feb 03, 2023 | 3.190 | 3.190 | 2.960 | 2.990 | 36,706 | +0.04(+1.36%) |
Feb 02, 2023 | 2.990 | 3.020 | 2.840 | 2.950 | 38,530 | +0.05(+1.72%) |
Feb 01, 2023 | 2.960 | 2.960 | 2.830 | 2.900 | 26,995 | +0.07(+2.47%) |
Jan 31, 2023 | 2.880 | 2.959 | 2.715 | 2.830 | 39,158 | -0.02(-0.70%) |
Jan 30, 2023 | 3.010 | 3.340 | 2.750 | 2.850 | 21,570 | -0.10(-3.39%) |
Jan 27, 2023 | 3.100 | 3.280 | 2.890 | 2.950 | 39,115 | -0.09(-3.12%) |
Jan 26, 2023 | 2.990 | 3.089 | 2.990 | 3.045 | 14,708 | +0.10(+3.57%) |
Jan 25, 2023 | 2.830 | 3.045 | 2.830 | 2.940 | 44,813 | +0.11(+3.89%) |
Jan 24, 2023 | 2.855 | 2.874 | 2.770 | 2.830 | 24,428 | +0.00(+0.00%) |
Jan 23, 2023 | 2.820 | 2.890 | 2.700 | 2.830 | 45,590 | +0.12(+4.43%) |
Jan 20, 2023 | 2.840 | 2.840 | 2.660 | 2.710 | 36,639 | +0.00(+0.00%) |
Jan 19, 2023 | 2.720 | 2.750 | 2.663 | 2.710 | 46,438 | -0.01(-0.37%) |
Jan 18, 2023 | 2.770 | 2.800 | 2.610 | 2.720 | 94,500 | -0.02(-0.73%) |
Jan 17, 2023 | 2.760 | 2.761 | 2.670 | 2.740 | 49,486 | +0.01(+0.37%) |
Jan 13, 2023 | 2.810 | 2.810 | 2.620 | 2.730 | 28,926 | +0.00(+0.00%) |
Jan 12, 2023 | 2.710 | 2.730 | 2.620 | 2.730 | 99,726 | +0.07(+2.63%) |
Jan 11, 2023 | 2.510 | 2.675 | 2.510 | 2.660 | 30,440 | +0.14(+5.56%) |
Jan 10, 2023 | 2.520 | 2.600 | 2.510 | 2.520 | 37,633 | +0.00(+0.00%) |
Jan 09, 2023 | 2.490 | 2.520 | 2.430 | 2.520 | 36,784 | +0.06(+2.44%) |
Jan 06, 2023 | 2.450 | 2.490 | 2.420 | 2.460 | 35,895 | +0.01(+0.41%) |
Jan 05, 2023 | 2.410 | 2.480 | 2.360 | 2.450 | 35,913 | +0.04(+1.66%) |
Jan 04, 2023 | 2.370 | 2.490 | 2.330 | 2.410 | 43,111 | +0.01(+0.42%) |
Jan 03, 2023 | 2.420 | 2.420 | 2.340 | 2.400 | 16,620 | +0.05(+2.13%) |
Dec 30, 2022 | 2.350 | 2.435 | 2.350 | 2.350 | 80,084 | -0.04(-1.67%) |
Dec 29, 2022 | 2.200 | 2.390 | 2.180 | 2.390 | 344,683 | +0.28(+13.26%) |
Dec 28, 2022 | 2.350 | 2.370 | 2.110 | 2.110 | 121,796 | -0.28(-11.71%) |
Dec 27, 2022 | 2.460 | 2.460 | 2.310 | 2.390 | 58,945 | -0.01(-0.42%) |
Dec 23, 2022 | 2.470 | 2.470 | 2.330 | 2.400 | 42,045 | -0.07(-2.83%) |
Dec 22, 2022 | 2.170 | 2.470 | 2.120 | 2.470 | 67,098 | +0.37(+17.62%) |
Dec 21, 2022 | 2.170 | 2.210 | 2.020 | 2.100 | 33,288 | -0.05(-2.33%) |
Dec 20, 2022 | 2.150 | 2.190 | 2.120 | 2.150 | 33,124 | -0.01(-0.46%) |
Dec 19, 2022 | 2.350 | 2.360 | 2.100 | 2.160 | 61,675 | -0.13(-5.68%) |
Dec 16, 2022 | 2.330 | 2.447 | 2.290 | 2.290 | 13,801 | -0.08(-3.38%) |
Dec 15, 2022 | 2.290 | 2.380 | 2.260 | 2.370 | 11,874 | +0.02(+0.85%) |
Dec 14, 2022 | 2.330 | 2.400 | 2.310 | 2.350 | 53,997 | -0.02(-0.84%) |
Dec 13, 2022 | 2.440 | 2.481 | 2.300 | 2.370 | 29,870 | +0.02(+0.85%) |
Dec 12, 2022 | 2.350 | 2.420 | 2.230 | 2.350 | 15,244 | -0.02(-0.84%) |
Dec 09, 2022 | 2.340 | 2.415 | 2.330 | 2.370 | 11,791 | -0.01(-0.42%) |
Dec 08, 2022 | 2.230 | 2.380 | 2.180 | 2.380 | 9,008 | +0.13(+5.78%) |
Dec 07, 2022 | 2.200 | 2.500 | 2.180 | 2.250 | 30,744 | -0.05(-2.17%) |
Dec 06, 2022 | 2.580 | 2.580 | 2.270 | 2.300 | 22,695 | -0.02(-0.86%) |
Dec 05, 2022 | 2.440 | 2.440 | 2.300 | 2.320 | 34,526 | -0.03(-1.07%) |
Dec 02, 2022 | 2.250 | 2.380 | 2.192 | 2.345 | 27,420 | +0.08(+3.30%) |
Dec 01, 2022 | 2.320 | 2.320 | 2.150 | 2.270 | 91,726 | +0.03(+1.34%) |
Nov 30, 2022 | 2.360 | 2.450 | 2.210 | 2.240 | 27,102 | -0.11(-4.68%) |
Nov 29, 2022 | 2.380 | 2.500 | 2.310 | 2.350 | 12,655 | -0.02(-0.84%) |
Nov 28, 2022 | 2.340 | 2.477 | 2.310 | 2.370 | 9,330 | -0.03(-1.25%) |
Nov 25, 2022 | 2.380 | 2.600 | 2.330 | 2.400 | 10,739 | +0.02(+0.84%) |
Nov 23, 2022 | 2.310 | 2.400 | 2.300 | 2.380 | 7,501 | +0.07(+3.03%) |
Nov 22, 2022 | 2.360 | 2.380 | 2.240 | 2.310 | 95,450 | +0.00(+0.00%) |
Nov 21, 2022 | 2.240 | 2.320 | 2.180 | 2.310 | 21,020 | +0.04(+1.76%) |
Nov 18, 2022 | 2.260 | 2.310 | 2.220 | 2.270 | 17,893 | +0.01(+0.44%) |
Nov 17, 2022 | 2.280 | 2.300 | 2.080 | 2.260 | 95,869 | -0.15(-6.22%) |
Nov 16, 2022 | 2.550 | 2.550 | 2.200 | 2.410 | 65,948 | -0.18(-6.95%) |
Nov 15, 2022 | 2.500 | 2.590 | 2.370 | 2.590 | 50,842 | +0.13(+5.28%) |
Nov 14, 2022 | 2.310 | 2.580 | 2.300 | 2.460 | 68,011 | +0.15(+6.49%) |
Nov 11, 2022 | 2.280 | 2.400 | 2.250 | 2.310 | 76,455 | -0.04(-1.70%) |
Nov 10, 2022 | 2.370 | 2.480 | 2.120 | 2.350 | 117,844 | +0.12(+5.38%) |
Nov 09, 2022 | 2.250 | 2.392 | 2.220 | 2.230 | 21,242 | -0.08(-3.46%) |
Nov 08, 2022 | 2.600 | 2.604 | 2.165 | 2.310 | 54,152 | -0.29(-11.15%) |
Nov 07, 2022 | 2.600 | 2.700 | 2.550 | 2.600 | 29,520 | -0.05(-1.89%) |
Nov 04, 2022 | 2.740 | 2.830 | 2.650 | 2.650 | 10,417 | -0.05(-1.85%) |
Nov 03, 2022 | 2.700 | 2.760 | 2.670 | 2.700 | 11,354 | -0.04(-1.46%) |
Nov 02, 2022 | 2.750 | 2.920 | 2.700 | 2.740 | 31,469 | -0.02(-0.72%) |
Nov 01, 2022 | 2.820 | 2.820 | 2.710 | 2.760 | 23,920 | -0.01(-0.36%) |
Oct 31, 2022 | 2.780 | 2.830 | 2.710 | 2.770 | 31,769 | +0.02(+0.73%) |
Oct 28, 2022 | 2.830 | 2.830 | 2.650 | 2.750 | 37,637 | -0.06(-2.14%) |
Oct 27, 2022 | 2.810 | 2.946 | 2.712 | 2.810 | 119,723 | -0.03(-1.06%) |
Oct 26, 2022 | 2.710 | 2.910 | 2.710 | 2.840 | 33,374 | +0.08(+2.90%) |
Oct 25, 2022 | 2.710 | 2.773 | 2.590 | 2.760 | 23,403 | +0.06(+2.22%) |
Oct 24, 2022 | 2.820 | 2.820 | 2.620 | 2.700 | 33,395 | -0.09(-3.23%) |
Oct 21, 2022 | 2.680 | 2.790 | 2.651 | 2.790 | 19,709 | +0.07(+2.57%) |
Oct 20, 2022 | 2.890 | 2.900 | 2.610 | 2.720 | 95,771 | -0.19(-6.53%) |
Oct 19, 2022 | 2.940 | 2.970 | 2.700 | 2.910 | 28,910 | +0.05(+1.75%) |
Oct 18, 2022 | 2.890 | 3.050 | 2.800 | 2.860 | 28,672 | +0.02(+0.70%) |
Oct 17, 2022 | 2.790 | 2.900 | 2.672 | 2.840 | 15,505 | +0.10(+3.65%) |
Oct 14, 2022 | 2.760 | 2.830 | 2.690 | 2.740 | 5,996 | -0.01(-0.36%) |
Oct 13, 2022 | 2.750 | 2.830 | 2.620 | 2.750 | 16,656 | +0.04(+1.48%) |
Oct 12, 2022 | 2.820 | 2.930 | 2.550 | 2.710 | 28,086 | -0.19(-6.55%) |
Oct 11, 2022 | 2.970 | 3.260 | 2.680 | 2.900 | 13,248 | -0.06(-2.03%) |
Oct 10, 2022 | 3.090 | 3.130 | 2.950 | 2.960 | 5,060 | -0.14(-4.52%) |
Oct 07, 2022 | 3.270 | 3.300 | 3.060 | 3.100 | 4,714 | -0.21(-6.34%) |
Oct 06, 2022 | 3.270 | 3.360 | 3.220 | 3.310 | 7,208 | +0.03(+0.91%) |
Oct 05, 2022 | 3.210 | 3.310 | 3.210 | 3.280 | 5,284 | +0.07(+2.18%) |
Oct 04, 2022 | 3.200 | 3.300 | 3.116 | 3.210 | 15,248 | +0.04(+1.26%) |
Oct 03, 2022 | 3.100 | 3.170 | 3.020 | 3.170 | 4,032 | -0.03(-0.94%) |
Sep 30, 2022 | 3.080 | 3.230 | 2.940 | 3.200 | 17,173 | +0.09(+2.89%) |
Sep 29, 2022 | 3.000 | 3.130 | 2.920 | 3.110 | 5,937 | +0.06(+1.97%) |
Sep 28, 2022 | 3.070 | 3.130 | 2.982 | 3.050 | 14,553 | +0.01(+0.33%) |
Sep 27, 2022 | 3.100 | 3.200 | 3.040 | 3.040 | 15,563 | -0.03(-0.98%) |
Sep 26, 2022 | 2.970 | 3.220 | 2.868 | 3.070 | 31,895 | +0.00(+0.00%) |
Sep 23, 2022 | 3.250 | 3.250 | 2.850 | 3.070 | 177,790 | -0.28(-8.36%) |
Sep 22, 2022 | 3.260 | 3.350 | 3.110 | 3.350 | 44,081 | -0.01(-0.30%) |
Sep 21, 2022 | 3.050 | 3.360 | 2.890 | 3.360 | 122,536 | +0.10(+3.07%) |
Sep 20, 2022 | 3.180 | 3.310 | 3.010 | 3.260 | 44,640 | -0.02(-0.61%) |
Sep 19, 2022 | 3.000 | 3.300 | 2.930 | 3.280 | 62,803 | +0.22(+7.19%) |
Sep 16, 2022 | 3.460 | 3.570 | 2.760 | 3.060 | 92,934 | -0.43(-12.32%) |
Sep 15, 2022 | 3.420 | 3.630 | 3.420 | 3.490 | 19,348 | +0.00(+0.00%) |
Sep 14, 2022 | 3.720 | 3.838 | 3.380 | 3.490 | 28,959 | -0.29(-7.67%) |
Sep 13, 2022 | 3.770 | 3.900 | 3.680 | 3.780 | 22,832 | -0.04(-1.05%) |
Sep 12, 2022 | 3.700 | 3.889 | 3.700 | 3.820 | 20,958 | +0.16(+4.37%) |
Sep 09, 2022 | 3.910 | 4.179 | 3.460 | 3.660 | 62,075 | -0.20(-5.18%) |
Sep 08, 2022 | 3.980 | 4.000 | 3.810 | 3.860 | 20,421 | +0.01(+0.26%) |
Sep 07, 2022 | 3.880 | 4.180 | 3.730 | 3.850 | 31,017 | -0.08(-2.04%) |
Sep 06, 2022 | 3.900 | 4.060 | 3.800 | 3.930 | 27,018 | -0.07(-1.75%) |
Sep 02, 2022 | 4.100 | 4.230 | 4.000 | 4.000 | 32,932 | +0.00(+0.00%) |
Sep 01, 2022 | 4.300 | 4.300 | 3.800 | 4.000 | 59,202 | -0.35(-8.05%) |
Aug 31, 2022 | 4.390 | 4.440 | 4.300 | 4.350 | 73,687 | -0.15(-3.33%) |
Aug 30, 2022 | 4.670 | 4.670 | 4.320 | 4.500 | 171,629 | -0.43(-8.72%) |
Aug 29, 2022 | 4.890 | 4.930 | 4.280 | 4.930 | 251,114 | -0.25(-4.83%) |
Aug 26, 2022 | 6.000 | 6.000 | 4.730 | 5.180 | 811,111 | -1.01(-16.32%) |
Aug 25, 2022 | 5.500 | 7.450 | 5.200 | 6.190 | 28,757,552 | +1.60(+34.84%) |
Aug 24, 2022 | 4.700 | 4.960 | 4.400 | 4.591 | 9,921 | +0.01(+0.23%) |
Aug 22, 2022 | 4.580 | 110 | +0.03(+0.66%) | |||
Aug 19, 2022 | 4.720 | 4.750 | 4.300 | 4.550 | 10,904 | -0.16(-3.40%) |
Aug 18, 2022 | 4.700 | 5.390 | 4.700 | 4.710 | 6,241 | -0.19(-3.88%) |
Aug 17, 2022 | 4.750 | 5.000 | 4.750 | 4.900 | 2,185 | +0.09(+1.87%) |
Aug 16, 2022 | 4.680 | 4.980 | 4.640 | 4.810 | 9,715 | +0.30(+6.65%) |
Aug 15, 2022 | 4.660 | 4.946 | 4.510 | 4.510 | 16,250 | -0.17(-3.63%) |
Aug 12, 2022 | 4.640 | 4.830 | 4.311 | 4.680 | 13,437 | +0.38(+8.84%) |
Aug 11, 2022 | 4.900 | 5.500 | 4.000 | 4.300 | 57,187 | -0.33(-7.13%) |
Aug 10, 2022 | 5.340 | 5.490 | 4.630 | 4.630 | 5,189 | -0.36(-7.21%) |
Aug 09, 2022 | 4.910 | 4.996 | 4.750 | 4.990 | 1,632 | +0.24(+5.05%) |
Aug 08, 2022 | 4.980 | 4.980 | 4.580 | 4.750 | 2,239 | +0.00(+0.00%) |
Aug 05, 2022 | 5.000 | 5.000 | 4.740 | 4.750 | 4,670 | +0.01(+0.21%) |
Aug 04, 2022 | 4.720 | 4.740 | 4.518 | 4.740 | 4,908 | -0.09(-1.86%) |
Aug 03, 2022 | 4.400 | 4.830 | 4.361 | 4.830 | 2,761 | +0.53(+12.33%) |
Aug 01, 2022 | 4.300 | 40 | -0.55(-11.34%) | |||
Jul 29, 2022 | 4.690 | 4.850 | 4.500 | 4.850 | 6,170 | +0.16(+3.41%) |
Jul 27, 2022 | 4.690 | 173 | +0.19(+4.22%) | |||
Jul 26, 2022 | 4.360 | 4.500 | 4.360 | 4.500 | 660 | +0.14(+3.21%) |
Jul 25, 2022 | 4.360 | 4.360 | 4.360 | 4.360 | 155 | +0.03(+0.69%) |
Jul 22, 2022 | 4.480 | 4.730 | 4.330 | 4.330 | 1,721 | -0.15(-3.35%) |
Jul 21, 2022 | 4.480 | 4.480 | 4.480 | 4.480 | 186 | +0.03(+0.67%) |
Jul 20, 2022 | 4.390 | 4.480 | 4.390 | 4.450 | 524 | -0.17(-3.68%) |
Jul 19, 2022 | 4.460 | 4.848 | 4.360 | 4.620 | 11,617 | +0.21(+4.76%) |
Jul 18, 2022 | 4.800 | 5.100 | 4.400 | 4.410 | 4,811 | -0.09(-2.00%) |
Jul 15, 2022 | 4.461 | 4.550 | 4.461 | 4.500 | 6,152 | +0.03(+0.67%) |
Jul 14, 2022 | 4.310 | 4.470 | 4.310 | 4.470 | 1,113 | +0.02(+0.56%) |
Jul 13, 2022 | 4.300 | 4.580 | 4.300 | 4.445 | 3,473 | -0.09(-2.09%) |
Jul 12, 2022 | 4.520 | 4.540 | 4.485 | 4.540 | 2,844 | -0.15(-3.20%) |
Jul 11, 2022 | 4.460 | 4.820 | 4.460 | 4.690 | 5,837 | -0.10(-2.09%) |
Jul 08, 2022 | 4.830 | 4.830 | 4.480 | 4.790 | 1,166 | +0.05(+1.05%) |
Jul 07, 2022 | 4.414 | 4.740 | 4.414 | 4.740 | 3,172 | +0.13(+2.82%) |
Jul 06, 2022 | 5.400 | 5.490 | 4.300 | 4.610 | 42,227 | +0.18(+4.06%) |
Jul 05, 2022 | 4.840 | 5.200 | 4.340 | 4.430 | 3,465 | -0.18(-3.90%) |
Jul 01, 2022 | 4.350 | 4.720 | 4.320 | 4.610 | 3,524 | +0.16(+3.60%) |
Jun 30, 2022 | 4.740 | 5.140 | 4.350 | 4.450 | 9,773 | -0.66(-12.92%) |
Jun 29, 2022 | 5.260 | 5.300 | 5.100 | 5.110 | 2,369 | -0.14(-2.67%) |
Jun 28, 2022 | 5.740 | 5.950 | 5.250 | 5.250 | 9,004 | -0.57(-9.79%) |
Jun 27, 2022 | 5.800 | 6.000 | 5.390 | 5.820 | 5,234 | -0.07(-1.27%) |
Jun 24, 2022 | 5.700 | 5.900 | 5.400 | 5.895 | 2,873 | +0.49(+9.17%) |
Jun 23, 2022 | 6.000 | 6.350 | 5.160 | 5.400 | 37,190 | -0.81(-13.04%) |
Jun 22, 2022 | 4.940 | 6.530 | 4.551 | 6.210 | 32,859 | +1.65(+36.18%) |
Jun 21, 2022 | 4.800 | 4.900 | 4.470 | 4.560 | 4,655 | -0.15(-3.18%) |
Jun 17, 2022 | 4.160 | 4.800 | 4.160 | 4.710 | 24,928 | +0.60(+14.60%) |
Jun 16, 2022 | 4.110 | 4.110 | 4.110 | 4.110 | 238 | -0.16(-3.75%) |
Jun 15, 2022 | 3.910 | 4.790 | 3.910 | 4.270 | 7,661 | +0.07(+1.67%) |
Jun 14, 2022 | 4.010 | 4.600 | 4.010 | 4.200 | 2,237 | +0.06(+1.45%) |
Jun 13, 2022 | 4.250 | 4.400 | 4.120 | 4.140 | 3,882 | -0.23(-5.26%) |
Jun 10, 2022 | 4.230 | 4.370 | 4.230 | 4.370 | 271 | +0.14(+3.31%) |
Jun 09, 2022 | 4.390 | 4.390 | 4.230 | 4.230 | 494 | -0.09(-2.08%) |
Jun 08, 2022 | 4.320 | 4.320 | 4.320 | 4.320 | 623 | -0.26(-5.68%) |
Jun 07, 2022 | 4.600 | 4.611 | 4.190 | 4.580 | 11,754 | -0.13(-2.76%) |
Jun 06, 2022 | 4.520 | 4.710 | 4.203 | 4.710 | 5,143 | +0.52(+12.41%) |
Jun 03, 2022 | 4.520 | 4.550 | 4.180 | 4.190 | 7,689 | -0.31(-6.89%) |
Jun 02, 2022 | 4.400 | 4.800 | 4.240 | 4.500 | 4,737 | +0.27(+6.38%) |
Jun 01, 2022 | 4.370 | 4.780 | 3.930 | 4.230 | 20,366 | -0.07(-1.63%) |
May 31, 2022 | 4.110 | 4.690 | 3.870 | 4.300 | 4,271 | +0.00(+0.00%) |
May 27, 2022 | 4.500 | 4.640 | 4.200 | 4.300 | 6,330 | -0.08(-1.83%) |
May 26, 2022 | 4.500 | 4.600 | 4.380 | 4.380 | 8,002 | +0.17(+4.04%) |
May 25, 2022 | 4.200 | 4.540 | 4.200 | 4.210 | 6,952 | +0.21(+5.25%) |
May 24, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 417 | +0.00(+0.00%) |
May 23, 2022 | 4.600 | 4.610 | 4.000 | 4.000 | 4,897 | -0.56(-12.23%) |
May 20, 2022 | 4.310 | 4.560 | 4.290 | 4.557 | 1,835 | +0.31(+7.23%) |
May 19, 2022 | 4.400 | 4.400 | 4.250 | 4.250 | 627 | -0.35(-7.61%) |
May 18, 2022 | 4.590 | 4.800 | 4.510 | 4.600 | 15,487 | +0.06(+1.32%) |
May 17, 2022 | 4.470 | 4.800 | 4.320 | 4.540 | 13,366 | +0.08(+1.79%) |
May 16, 2022 | 3.908 | 4.500 | 3.908 | 4.460 | 9,262 | +0.44(+10.95%) |
May 13, 2022 | 3.490 | 4.170 | 3.360 | 4.020 | 28,261 | +0.93(+30.10%) |
May 12, 2022 | 3.220 | 3.986 | 2.970 | 3.090 | 405,987 | -0.17(-5.21%) |
May 11, 2022 | 4.320 | 4.705 | 3.000 | 3.260 | 19,563 | -0.91(-21.82%) |
May 10, 2022 | 4.400 | 4.500 | 4.170 | 4.170 | 2,278 | +0.02(+0.49%) |
May 09, 2022 | 4.688 | 4.751 | 3.720 | 4.150 | 13,700 | -0.92(-18.07%) |
May 06, 2022 | 4.740 | 5.200 | 4.740 | 5.065 | 3,676 | +0.41(+8.69%) |
May 05, 2022 | 5.160 | 5.350 | 4.660 | 4.660 | 2,056 | -0.46(-8.98%) |
May 04, 2022 | 5.130 | 5.130 | 4.945 | 5.120 | 1,971 | +0.48(+10.44%) |
May 03, 2022 | 4.550 | 4.913 | 4.550 | 4.636 | 1,266 | -0.32(-6.53%) |