Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.990 | 9.071 | 8.850 | 8.870 | 217,490 | -0.05(-0.56%) |
May 05, 2023 | 8.630 | 9.010 | 8.420 | 8.920 | 318,660 | +0.08(+0.90%) |
May 04, 2023 | 8.770 | 9.110 | 8.733 | 8.840 | 492,672 | +0.13(+1.49%) |
May 03, 2023 | 8.690 | 8.858 | 8.564 | 8.710 | 434,313 | +0.11(+1.28%) |
May 02, 2023 | 8.200 | 8.610 | 8.100 | 8.600 | 408,513 | +0.35(+4.24%) |
May 01, 2023 | 8.440 | 8.640 | 8.230 | 8.250 | 287,743 | +0.05(+0.61%) |
Apr 28, 2023 | 8.150 | 8.258 | 8.060 | 8.200 | 419,337 | +0.04(+0.49%) |
Apr 27, 2023 | 8.290 | 8.300 | 8.070 | 8.160 | 271,044 | -0.18(-2.16%) |
Apr 26, 2023 | 8.350 | 8.495 | 8.270 | 8.340 | 349,772 | +0.09(+1.09%) |
Apr 25, 2023 | 8.260 | 8.288 | 7.980 | 8.250 | 413,960 | -0.07(-0.84%) |
Apr 24, 2023 | 8.300 | 8.470 | 8.265 | 8.320 | 374,929 | -0.11(-1.30%) |
Apr 21, 2023 | 8.490 | 8.640 | 8.300 | 8.430 | 449,040 | -0.23(-2.66%) |
Apr 20, 2023 | 8.820 | 9.040 | 8.590 | 8.660 | 301,479 | -0.08(-0.92%) |
Apr 19, 2023 | 8.940 | 9.060 | 8.622 | 8.740 | 566,141 | -0.44(-4.79%) |
Apr 18, 2023 | 9.200 | 9.460 | 9.030 | 9.180 | 418,295 | +0.08(+0.88%) |
Apr 17, 2023 | 9.480 | 9.504 | 9.050 | 9.100 | 550,478 | -0.45(-4.71%) |
Apr 14, 2023 | 9.620 | 9.740 | 9.260 | 9.550 | 536,730 | -0.21(-2.15%) |
Apr 13, 2023 | 9.660 | 10.00 | 9.650 | 9.760 | 733,576 | +0.33(+3.50%) |
Apr 12, 2023 | 9.630 | 9.640 | 9.130 | 9.430 | 508,297 | +0.04(+0.43%) |
Apr 11, 2023 | 9.250 | 9.698 | 9.221 | 9.390 | 639,421 | +0.25(+2.74%) |
Apr 10, 2023 | 8.980 | 9.190 | 8.680 | 9.140 | 621,375 | +0.05(+0.55%) |
Apr 06, 2023 | 9.150 | 9.160 | 8.880 | 9.090 | 446,123 | -0.15(-1.62%) |
Apr 05, 2023 | 9.300 | 9.455 | 8.920 | 9.240 | 658,983 | +0.09(+0.98%) |
Apr 04, 2023 | 8.890 | 9.300 | 8.735 | 9.150 | 649,518 | +0.27(+3.04%) |
Apr 03, 2023 | 8.470 | 8.920 | 8.360 | 8.880 | 493,101 | +0.41(+4.84%) |
Mar 31, 2023 | 8.750 | 8.790 | 8.366 | 8.470 | 707,031 | -0.20(-2.31%) |
Mar 30, 2023 | 8.460 | 8.680 | 8.320 | 8.670 | 540,033 | +0.36(+4.33%) |
Mar 29, 2023 | 8.200 | 8.440 | 8.110 | 8.310 | 485,772 | +0.06(+0.73%) |
Mar 28, 2023 | 7.930 | 8.300 | 7.850 | 8.250 | 674,919 | +0.25(+3.12%) |
Mar 27, 2023 | 7.700 | 8.010 | 7.520 | 8.000 | 314,906 | +0.12(+1.52%) |
Mar 24, 2023 | 8.000 | 8.040 | 7.770 | 7.880 | 290,254 | -0.10(-1.25%) |
Mar 23, 2023 | 8.050 | 8.210 | 7.855 | 7.980 | 596,160 | +0.02(+0.25%) |
Mar 22, 2023 | 7.640 | 8.180 | 7.640 | 7.960 | 432,512 | +0.33(+4.33%) |
Mar 21, 2023 | 7.820 | 7.821 | 7.290 | 7.630 | 695,822 | -0.31(-3.90%) |
Mar 20, 2023 | 8.070 | 8.220 | 7.810 | 7.940 | 752,050 | +0.03(+0.38%) |
Mar 17, 2023 | 7.250 | 8.170 | 7.250 | 7.910 | 1,255,744 | +0.70(+9.71%) |
Mar 16, 2023 | 7.230 | 7.360 | 7.100 | 7.210 | 475,992 | +0.05(+0.70%) |
Mar 15, 2023 | 7.750 | 7.760 | 7.072 | 7.160 | 550,406 | -0.18(-2.45%) |
Mar 14, 2023 | 7.590 | 7.590 | 7.090 | 7.340 | 664,512 | -0.37(-4.80%) |
Mar 13, 2023 | 7.520 | 7.890 | 7.416 | 7.710 | 775,760 | +0.55(+7.68%) |
Mar 10, 2023 | 7.180 | 7.510 | 7.100 | 7.160 | 771,149 | +0.18(+2.58%) |
Mar 09, 2023 | 6.730 | 7.255 | 6.700 | 6.980 | 609,511 | +0.37(+5.60%) |
Mar 08, 2023 | 6.700 | 6.920 | 6.540 | 6.610 | 340,132 | -0.09(-1.34%) |
Mar 07, 2023 | 7.280 | 7.280 | 6.550 | 6.700 | 757,688 | -0.65(-8.84%) |
Mar 06, 2023 | 7.240 | 7.440 | 7.100 | 7.350 | 439,802 | +0.04(+0.55%) |
Mar 03, 2023 | 7.010 | 7.360 | 7.010 | 7.310 | 441,971 | +0.38(+5.48%) |
Mar 02, 2023 | 6.990 | 7.070 | 6.890 | 6.930 | 333,977 | -0.22(-3.08%) |
Mar 01, 2023 | 6.950 | 7.270 | 6.800 | 7.150 | 747,368 | +0.35(+5.15%) |
Feb 28, 2023 | 6.360 | 7.014 | 6.180 | 6.800 | 799,999 | +0.55(+8.80%) |
Feb 27, 2023 | 5.850 | 6.270 | 5.765 | 6.250 | 698,386 | +0.79(+14.47%) |
Feb 24, 2023 | 5.550 | 5.590 | 5.390 | 5.460 | 365,630 | -0.17(-3.02%) |
Feb 23, 2023 | 5.560 | 5.670 | 5.480 | 5.630 | 301,222 | +0.03(+0.54%) |
Feb 22, 2023 | 5.720 | 5.740 | 5.560 | 5.600 | 256,535 | -0.14(-2.44%) |
Feb 21, 2023 | 5.870 | 5.930 | 5.705 | 5.740 | 212,635 | -0.17(-2.88%) |
Feb 17, 2023 | 5.900 | 5.975 | 5.770 | 5.910 | 299,568 | -0.11(-1.83%) |
Feb 16, 2023 | 5.830 | 6.160 | 5.740 | 6.020 | 354,069 | +0.07(+1.18%) |
Feb 15, 2023 | 6.080 | 6.090 | 5.810 | 5.950 | 294,798 | -0.23(-3.72%) |
Feb 14, 2023 | 5.910 | 6.220 | 5.800 | 6.180 | 316,746 | +0.20(+3.34%) |
Feb 13, 2023 | 5.990 | 6.000 | 5.860 | 5.980 | 208,717 | -0.07(-1.16%) |
Feb 10, 2023 | 5.970 | 6.128 | 5.870 | 6.050 | 298,122 | +0.11(+1.85%) |
Feb 09, 2023 | 6.290 | 6.340 | 5.910 | 5.940 | 378,221 | -0.22(-3.57%) |
Feb 08, 2023 | 6.360 | 6.430 | 6.140 | 6.160 | 299,569 | -0.14(-2.22%) |
Feb 07, 2023 | 6.180 | 6.540 | 6.010 | 6.300 | 414,611 | +0.06(+0.96%) |
Feb 06, 2023 | 6.220 | 6.320 | 6.110 | 6.240 | 277,730 | -0.01(-0.16%) |
Feb 03, 2023 | 6.240 | 6.530 | 6.185 | 6.250 | 351,526 | -0.27(-4.14%) |
Feb 02, 2023 | 6.950 | 7.020 | 6.420 | 6.520 | 438,696 | -0.33(-4.82%) |
Feb 01, 2023 | 6.650 | 6.940 | 6.550 | 6.850 | 345,312 | +0.14(+2.09%) |
Jan 31, 2023 | 6.650 | 6.840 | 6.620 | 6.710 | 208,437 | -0.05(-0.74%) |
Jan 30, 2023 | 6.900 | 6.900 | 6.730 | 6.760 | 241,725 | -0.14(-2.03%) |
Jan 27, 2023 | 6.940 | 7.090 | 6.885 | 6.900 | 288,878 | -0.13(-1.85%) |
Jan 26, 2023 | 7.200 | 7.270 | 6.970 | 7.030 | 329,063 | -0.15(-2.09%) |
Jan 25, 2023 | 6.950 | 7.240 | 6.840 | 7.180 | 223,644 | +0.10(+1.41%) |
Jan 24, 2023 | 6.760 | 7.150 | 6.630 | 7.080 | 248,974 | +0.20(+2.91%) |
Jan 23, 2023 | 6.870 | 6.950 | 6.754 | 6.880 | 226,100 | -0.07(-1.01%) |
Jan 20, 2023 | 6.660 | 6.980 | 6.530 | 6.950 | 267,626 | +0.25(+3.73%) |
Jan 19, 2023 | 6.490 | 6.800 | 6.314 | 6.700 | 354,988 | +0.24(+3.72%) |
Jan 18, 2023 | 6.790 | 6.870 | 6.450 | 6.460 | 308,314 | -0.20(-3.00%) |
Jan 17, 2023 | 7.090 | 7.090 | 6.510 | 6.660 | 439,454 | -0.46(-6.46%) |
Jan 13, 2023 | 7.060 | 7.200 | 6.860 | 7.120 | 324,212 | +0.01(+0.14%) |
Jan 12, 2023 | 7.120 | 7.202 | 6.847 | 7.110 | 394,072 | +0.15(+2.16%) |
Jan 11, 2023 | 7.300 | 7.300 | 6.950 | 6.960 | 278,433 | -0.27(-3.73%) |
Jan 10, 2023 | 7.090 | 7.240 | 6.780 | 7.230 | 404,403 | +0.19(+2.70%) |
Jan 09, 2023 | 7.210 | 7.400 | 7.000 | 7.040 | 437,309 | -0.13(-1.81%) |
Jan 06, 2023 | 7.000 | 7.370 | 6.820 | 7.170 | 510,559 | +0.28(+4.06%) |
Jan 05, 2023 | 6.810 | 6.910 | 6.640 | 6.890 | 468,941 | -0.17(-2.41%) |
Jan 04, 2023 | 6.240 | 7.195 | 6.220 | 7.060 | 1,057,095 | +0.90(+14.61%) |
Jan 03, 2023 | 5.890 | 6.300 | 5.890 | 6.160 | 688,239 | +0.30(+5.12%) |
Dec 30, 2022 | 5.860 | 5.925 | 5.680 | 5.860 | 309,428 | +0.03(+0.51%) |
Dec 29, 2022 | 5.820 | 6.060 | 5.820 | 5.830 | 412,714 | +0.02(+0.34%) |
Dec 28, 2022 | 6.090 | 6.110 | 5.760 | 5.810 | 313,536 | -0.32(-5.22%) |
Dec 27, 2022 | 5.860 | 6.220 | 5.780 | 6.130 | 360,631 | +0.31(+5.33%) |
Dec 23, 2022 | 5.890 | 5.980 | 5.720 | 5.820 | 303,044 | -0.05(-0.85%) |
Dec 22, 2022 | 5.550 | 5.890 | 5.350 | 5.870 | 318,174 | +0.21(+3.71%) |
Dec 21, 2022 | 5.440 | 5.780 | 5.410 | 5.660 | 290,238 | +0.25(+4.62%) |
Dec 20, 2022 | 5.250 | 5.480 | 5.160 | 5.410 | 506,899 | +0.26(+5.05%) |
Dec 19, 2022 | 5.350 | 5.395 | 5.010 | 5.150 | 525,877 | -0.26(-4.81%) |
Dec 16, 2022 | 5.440 | 5.545 | 5.315 | 5.410 | 443,263 | +0.02(+0.37%) |
Dec 15, 2022 | 5.300 | 5.630 | 5.300 | 5.390 | 331,451 | -0.15(-2.71%) |
Dec 14, 2022 | 5.530 | 5.630 | 5.400 | 5.540 | 228,082 | -0.01(-0.18%) |
Dec 13, 2022 | 5.690 | 5.770 | 5.420 | 5.550 | 337,249 | +0.18(+3.35%) |
Dec 12, 2022 | 5.380 | 5.450 | 5.200 | 5.370 | 224,420 | -0.09(-1.65%) |
Dec 09, 2022 | 5.600 | 5.780 | 5.440 | 5.460 | 190,888 | -0.09(-1.62%) |
Dec 08, 2022 | 5.700 | 5.800 | 5.530 | 5.550 | 202,733 | -0.09(-1.60%) |
Dec 07, 2022 | 5.390 | 5.770 | 5.380 | 5.640 | 313,942 | +0.35(+6.62%) |
Dec 06, 2022 | 5.400 | 5.480 | 5.230 | 5.290 | 372,776 | -0.08(-1.49%) |
Dec 05, 2022 | 5.740 | 5.740 | 5.350 | 5.370 | 328,019 | -0.40(-6.93%) |
Dec 02, 2022 | 5.830 | 5.920 | 5.600 | 5.770 | 460,800 | -0.17(-2.86%) |
Dec 01, 2022 | 5.580 | 5.950 | 5.551 | 5.940 | 641,578 | +0.49(+8.99%) |
Nov 30, 2022 | 5.370 | 5.625 | 5.250 | 5.450 | 1,535,769 | +0.22(+4.21%) |
Nov 29, 2022 | 4.950 | 5.280 | 4.930 | 5.230 | 299,240 | +0.38(+7.84%) |
Nov 28, 2022 | 5.350 | 5.400 | 4.850 | 4.850 | 463,270 | -0.51(-9.51%) |
Nov 25, 2022 | 5.590 | 5.590 | 5.260 | 5.360 | 225,224 | -0.25(-4.46%) |
Nov 23, 2022 | 5.150 | 5.630 | 5.060 | 5.610 | 683,393 | +0.51(+10.00%) |
Nov 22, 2022 | 4.850 | 5.135 | 4.782 | 5.100 | 393,747 | +0.26(+5.37%) |
Nov 21, 2022 | 4.780 | 4.890 | 4.670 | 4.840 | 318,116 | -0.04(-0.82%) |
Nov 18, 2022 | 4.980 | 5.000 | 4.780 | 4.880 | 170,837 | -0.10(-2.01%) |
Nov 17, 2022 | 5.020 | 5.068 | 4.820 | 4.980 | 311,693 | -0.20(-3.86%) |
Nov 16, 2022 | 5.020 | 5.230 | 5.020 | 5.180 | 187,089 | +0.04(+0.78%) |
Nov 15, 2022 | 5.440 | 5.450 | 5.030 | 5.140 | 488,950 | -0.17(-3.20%) |
Nov 14, 2022 | 5.050 | 5.490 | 5.010 | 5.310 | 379,045 | +0.14(+2.71%) |
Nov 11, 2022 | 5.110 | 5.180 | 4.823 | 5.170 | 588,375 | +0.07(+1.37%) |
Nov 10, 2022 | 4.560 | 5.120 | 4.560 | 5.100 | 871,093 | +0.91(+21.72%) |
Nov 09, 2022 | 4.410 | 4.500 | 4.090 | 4.190 | 571,426 | -0.28(-6.26%) |
Nov 08, 2022 | 4.040 | 4.636 | 3.970 | 4.470 | 840,422 | +0.46(+11.47%) |
Nov 07, 2022 | 3.620 | 4.120 | 3.612 | 4.010 | 695,488 | +0.35(+9.56%) |
Nov 04, 2022 | 3.450 | 3.665 | 3.390 | 3.660 | 328,110 | +0.37(+11.25%) |
Nov 03, 2022 | 3.490 | 3.490 | 3.230 | 3.290 | 435,560 | -0.23(-6.53%) |
Nov 02, 2022 | 3.880 | 3.880 | 3.520 | 3.520 | 180,937 | -0.32(-8.33%) |
Nov 01, 2022 | 3.870 | 3.940 | 3.750 | 3.840 | 394,908 | +0.19(+5.21%) |
Oct 31, 2022 | 3.580 | 3.695 | 3.570 | 3.650 | 227,821 | +0.01(+0.27%) |
Oct 28, 2022 | 3.600 | 3.665 | 3.470 | 3.640 | 383,263 | -0.04(-1.09%) |
Oct 27, 2022 | 3.920 | 3.985 | 3.635 | 3.680 | 461,168 | -0.25(-6.36%) |
Oct 26, 2022 | 3.730 | 4.060 | 3.730 | 3.930 | 439,637 | +0.15(+3.97%) |
Oct 25, 2022 | 3.640 | 3.795 | 3.600 | 3.780 | 323,711 | +0.14(+3.85%) |
Oct 24, 2022 | 3.540 | 3.680 | 3.460 | 3.640 | 318,094 | +0.07(+1.96%) |
Oct 21, 2022 | 3.240 | 3.590 | 3.225 | 3.570 | 408,576 | +0.36(+11.21%) |
Oct 20, 2022 | 3.180 | 3.300 | 3.110 | 3.210 | 261,956 | +0.03(+0.94%) |
Oct 19, 2022 | 3.290 | 3.310 | 3.150 | 3.180 | 185,029 | -0.19(-5.64%) |
Oct 18, 2022 | 3.460 | 3.470 | 3.300 | 3.370 | 227,383 | +0.02(+0.60%) |
Oct 17, 2022 | 3.300 | 3.405 | 3.270 | 3.350 | 226,537 | +0.16(+5.02%) |
Oct 14, 2022 | 3.510 | 3.519 | 3.150 | 3.190 | 457,485 | -0.39(-10.89%) |
Oct 13, 2022 | 3.600 | 3.615 | 3.380 | 3.580 | 281,278 | -0.12(-3.24%) |
Oct 12, 2022 | 3.550 | 3.700 | 3.450 | 3.700 | 204,762 | +0.17(+4.82%) |
Oct 11, 2022 | 3.500 | 3.700 | 3.460 | 3.530 | 272,676 | +0.02(+0.57%) |
Oct 10, 2022 | 3.720 | 3.800 | 3.470 | 3.510 | 272,457 | -0.31(-8.12%) |
Oct 07, 2022 | 4.100 | 4.160 | 3.785 | 3.820 | 403,157 | -0.35(-8.39%) |
Oct 06, 2022 | 3.830 | 4.200 | 3.810 | 4.170 | 553,534 | +0.32(+8.31%) |
Oct 05, 2022 | 3.810 | 3.860 | 3.645 | 3.850 | 414,667 | -0.09(-2.28%) |
Oct 04, 2022 | 3.850 | 3.960 | 3.680 | 3.940 | 628,159 | +0.25(+6.78%) |
Oct 03, 2022 | 3.330 | 3.710 | 3.300 | 3.690 | 698,150 | +0.43(+13.19%) |
Sep 30, 2022 | 3.110 | 3.350 | 3.050 | 3.260 | 343,611 | +0.13(+4.15%) |
Sep 29, 2022 | 3.060 | 3.159 | 3.010 | 3.130 | 353,630 | +0.03(+0.97%) |
Sep 28, 2022 | 2.960 | 3.130 | 2.920 | 3.100 | 276,385 | +0.21(+7.27%) |
Sep 27, 2022 | 3.050 | 3.080 | 2.865 | 2.890 | 307,849 | -0.09(-3.02%) |
Sep 26, 2022 | 3.230 | 3.280 | 2.930 | 2.980 | 324,998 | -0.30(-9.15%) |
Sep 23, 2022 | 3.470 | 3.470 | 3.220 | 3.280 | 488,302 | -0.24(-6.82%) |
Sep 22, 2022 | 3.530 | 3.700 | 3.470 | 3.520 | 281,826 | +0.07(+2.03%) |
Sep 21, 2022 | 3.390 | 3.660 | 3.310 | 3.450 | 372,471 | +0.11(+3.29%) |
Sep 20, 2022 | 3.530 | 3.530 | 3.280 | 3.340 | 214,519 | -0.25(-6.96%) |
Sep 19, 2022 | 3.460 | 3.625 | 3.420 | 3.590 | 282,329 | +0.11(+3.16%) |
Sep 16, 2022 | 3.320 | 3.610 | 3.261 | 3.480 | 710,371 | +0.12(+3.57%) |
Sep 15, 2022 | 3.450 | 3.550 | 3.310 | 3.360 | 238,434 | -0.15(-4.27%) |
Sep 14, 2022 | 3.560 | 3.600 | 3.500 | 3.510 | 114,501 | -0.02(-0.57%) |
Sep 13, 2022 | 3.650 | 3.730 | 3.480 | 3.530 | 212,581 | -0.17(-4.59%) |
Sep 12, 2022 | 3.590 | 3.910 | 3.550 | 3.700 | 541,576 | +0.15(+4.23%) |
Sep 09, 2022 | 3.430 | 3.600 | 3.390 | 3.550 | 213,835 | +0.17(+5.03%) |
Sep 08, 2022 | 3.350 | 3.440 | 3.280 | 3.380 | 281,046 | +0.00(+0.00%) |
Sep 07, 2022 | 3.100 | 3.430 | 3.060 | 3.380 | 301,140 | +0.29(+9.39%) |
Sep 06, 2022 | 3.100 | 3.215 | 3.060 | 3.090 | 263,579 | +0.00(+0.00%) |
Sep 02, 2022 | 3.030 | 3.160 | 2.930 | 3.090 | 368,359 | +0.12(+4.04%) |
Sep 01, 2022 | 3.020 | 3.060 | 2.930 | 2.970 | 194,283 | -0.10(-3.26%) |
Aug 31, 2022 | 2.960 | 3.200 | 2.960 | 3.070 | 459,313 | +0.09(+3.02%) |
Aug 30, 2022 | 3.030 | 3.030 | 2.920 | 2.980 | 241,985 | -0.06(-1.97%) |
Aug 29, 2022 | 3.120 | 3.240 | 3.000 | 3.040 | 254,957 | -0.10(-3.18%) |
Aug 26, 2022 | 3.360 | 3.360 | 3.070 | 3.140 | 426,370 | -0.14(-4.27%) |
Aug 25, 2022 | 3.250 | 3.300 | 3.170 | 3.280 | 195,468 | +0.09(+2.82%) |
Aug 24, 2022 | 3.010 | 3.220 | 3.010 | 3.190 | 250,342 | +0.15(+4.93%) |
Aug 23, 2022 | 2.990 | 3.210 | 2.980 | 3.040 | 267,345 | +0.04(+1.33%) |
Aug 22, 2022 | 2.900 | 3.040 | 2.810 | 3.000 | 310,611 | +0.10(+3.45%) |
Aug 19, 2022 | 3.060 | 3.070 | 2.900 | 2.900 | 310,531 | -0.20(-6.45%) |
Aug 18, 2022 | 3.140 | 3.240 | 3.040 | 3.100 | 251,684 | -0.08(-2.52%) |
Aug 17, 2022 | 3.330 | 3.350 | 3.135 | 3.180 | 332,208 | -0.16(-4.79%) |
Aug 16, 2022 | 3.300 | 3.410 | 3.300 | 3.340 | 198,457 | +0.02(+0.60%) |
Aug 15, 2022 | 3.320 | 3.370 | 3.180 | 3.320 | 170,609 | -0.05(-1.48%) |
Aug 12, 2022 | 3.400 | 3.400 | 3.250 | 3.370 | 219,758 | +0.08(+2.43%) |
Aug 11, 2022 | 3.650 | 3.650 | 3.260 | 3.290 | 268,430 | -0.29(-8.10%) |
Aug 10, 2022 | 3.610 | 3.650 | 3.460 | 3.580 | 133,066 | +0.08(+2.29%) |
Aug 09, 2022 | 3.640 | 3.670 | 3.500 | 3.500 | 113,892 | -0.13(-3.58%) |
Aug 08, 2022 | 3.540 | 3.680 | 3.481 | 3.630 | 261,414 | +0.14(+4.01%) |
Aug 05, 2022 | 3.470 | 3.600 | 3.360 | 3.490 | 264,437 | -0.05(-1.41%) |
Aug 04, 2022 | 3.520 | 3.710 | 3.460 | 3.540 | 252,326 | +0.06(+1.72%) |
Aug 03, 2022 | 3.750 | 3.770 | 3.390 | 3.480 | 424,948 | -0.28(-7.45%) |
Aug 02, 2022 | 3.800 | 4.000 | 3.720 | 3.760 | 260,137 | -0.03(-0.79%) |
Aug 01, 2022 | 3.950 | 3.951 | 3.636 | 3.790 | 228,885 | -0.10(-2.57%) |
Jul 29, 2022 | 3.750 | 4.110 | 3.715 | 3.890 | 295,464 | +0.14(+3.73%) |
Jul 28, 2022 | 3.510 | 3.920 | 3.510 | 3.750 | 325,575 | +0.15(+4.17%) |
Jul 27, 2022 | 3.900 | 3.851 | 3.500 | 3.600 | 257,065 | -0.08(-2.31%) |
Jul 26, 2022 | 3.394 | 3.733 | 3.360 | 3.685 | 593,607 | +0.43(+13.04%) |
Jul 25, 2022 | 3.441 | 3.480 | 3.200 | 3.260 | 166,122 | -0.06(-1.81%) |
Jul 22, 2022 | 3.400 | 3.492 | 3.313 | 3.320 | 142,542 | -0.05(-1.48%) |
Jul 21, 2022 | 3.400 | 3.549 | 3.320 | 3.370 | 138,043 | +0.05(+1.41%) |
Jul 20, 2022 | 3.438 | 3.499 | 3.250 | 3.323 | 221,339 | -0.11(-3.12%) |
Jul 19, 2022 | 3.550 | 3.639 | 3.420 | 3.430 | 146,383 | -0.10(-2.72%) |
Jul 18, 2022 | 3.681 | 3.882 | 3.450 | 3.526 | 202,589 | -0.04(-0.98%) |
Jul 15, 2022 | 3.800 | 3.800 | 3.500 | 3.561 | 265,261 | -0.44(-10.98%) |
Jul 14, 2022 | 3.720 | 4.000 | 3.265 | 4.000 | 389,383 | +0.17(+4.58%) |
Jul 13, 2022 | 3.800 | 4.037 | 3.719 | 3.825 | 329,774 | +0.03(+0.66%) |
Jul 12, 2022 | 4.000 | 4.200 | 3.800 | 3.800 | 319,945 | -0.20(-5.00%) |
Jul 11, 2022 | 4.200 | 4.300 | 4.000 | 4.000 | 74,213 | -0.15(-3.68%) |
Jul 08, 2022 | 4.157 | 4.181 | 4.000 | 4.153 | 86,808 | +0.17(+4.29%) |
Jul 07, 2022 | 4.207 | 4.330 | 3.982 | 3.982 | 117,645 | -0.10(-2.35%) |
Jul 06, 2022 | 4.250 | 4.400 | 3.852 | 4.078 | 176,927 | -0.12(-2.90%) |
Jul 05, 2022 | 4.300 | 4.400 | 3.923 | 4.200 | 190,730 | -0.10(-2.33%) |
Jul 01, 2022 | 4.220 | 4.638 | 4.220 | 4.300 | 133,792 | -0.09(-2.09%) |
Jun 30, 2022 | 4.500 | 4.600 | 4.150 | 4.392 | 199,765 | -0.19(-4.10%) |
Jun 29, 2022 | 4.801 | 4.836 | 4.500 | 4.580 | 126,665 | -0.10(-2.07%) |
Jun 28, 2022 | 5.200 | 5.200 | 4.640 | 4.677 | 132,106 | -0.37(-7.39%) |
Jun 27, 2022 | 5.110 | 5.200 | 5.014 | 5.050 | 77,854 | +0.05(+1.00%) |
Jun 24, 2022 | 4.722 | 5.175 | 4.722 | 5.000 | 120,222 | +0.23(+4.73%) |
Jun 23, 2022 | 5.000 | 5.123 | 4.720 | 4.774 | 105,227 | -0.18(-3.65%) |
Jun 22, 2022 | 4.900 | 5.147 | 4.900 | 4.955 | 76,867 | -0.04(-0.90%) |
Jun 21, 2022 | 5.100 | 5.100 | 4.800 | 5.000 | 150,688 | +0.02(+0.40%) |
Jun 17, 2022 | 5.220 | 5.468 | 4.980 | 4.980 | 286,200 | -0.43(-7.95%) |
Jun 16, 2022 | 5.100 | 5.591 | 5.020 | 5.410 | 162,451 | +0.31(+6.08%) |
Jun 15, 2022 | 5.400 | 5.389 | 5.049 | 5.100 | 120,424 | -0.07(-1.43%) |
Jun 14, 2022 | 5.200 | 5.236 | 5.078 | 5.174 | 84,924 | -0.13(-2.38%) |
Jun 13, 2022 | 5.600 | 5.600 | 5.200 | 5.300 | 151,280 | -0.49(-8.45%) |
Jun 10, 2022 | 5.220 | 5.799 | 5.220 | 5.789 | 137,240 | +0.29(+5.25%) |
Jun 09, 2022 | 5.700 | 5.798 | 5.463 | 5.500 | 114,490 | -0.33(-5.64%) |
Jun 08, 2022 | 5.703 | 5.844 | 5.620 | 5.829 | 139,515 | -0.16(-2.67%) |
Jun 07, 2022 | 5.700 | 5.989 | 5.700 | 5.989 | 100,285 | +0.04(+0.59%) |
Jun 06, 2022 | 6.246 | 6.300 | 5.750 | 5.954 | 100,594 | -0.21(-3.34%) |
Jun 03, 2022 | 6.444 | 6.444 | 6.021 | 6.160 | 87,037 | -0.24(-3.75%) |
Jun 02, 2022 | 6.000 | 6.493 | 5.900 | 6.400 | 217,971 | +0.46(+7.67%) |