Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 2.040 | 2.220 | 2.040 | 2.150 | 66,959 | +0.10(+4.88%) |
May 05, 2023 | 1.980 | 2.130 | 1.980 | 2.050 | 35,719 | +0.08(+4.06%) |
May 04, 2023 | 1.950 | 2.050 | 1.950 | 1.970 | 25,080 | +0.00(+0.00%) |
May 03, 2023 | 1.940 | 2.050 | 1.940 | 1.970 | 45,482 | +0.09(+4.79%) |
May 02, 2023 | 1.910 | 1.940 | 1.850 | 1.880 | 41,969 | -0.07(-3.59%) |
May 01, 2023 | 2.030 | 2.030 | 1.920 | 1.950 | 19,291 | +0.03(+1.56%) |
Apr 28, 2023 | 2.050 | 2.050 | 1.920 | 1.920 | 41,411 | -0.04(-2.04%) |
Apr 27, 2023 | 1.930 | 2.030 | 1.880 | 1.960 | 60,588 | +0.04(+2.08%) |
Apr 26, 2023 | 1.960 | 1.975 | 1.920 | 1.920 | 57,471 | -0.07(-3.52%) |
Apr 25, 2023 | 2.050 | 2.050 | 1.960 | 1.990 | 40,723 | -0.04(-1.97%) |
Apr 24, 2023 | 2.060 | 2.100 | 2.020 | 2.030 | 43,276 | -0.01(-0.49%) |
Apr 21, 2023 | 2.200 | 2.250 | 2.030 | 2.040 | 35,962 | -0.16(-7.27%) |
Apr 20, 2023 | 2.130 | 2.340 | 2.130 | 2.200 | 141,467 | +0.05(+2.33%) |
Apr 19, 2023 | 2.150 | 2.170 | 2.107 | 2.150 | 34,855 | -0.03(-1.38%) |
Apr 18, 2023 | 2.100 | 2.180 | 2.085 | 2.180 | 50,342 | +0.10(+4.81%) |
Apr 17, 2023 | 2.080 | 2.130 | 1.980 | 2.080 | 53,328 | +0.00(+0.00%) |
Apr 14, 2023 | 2.010 | 2.080 | 2.000 | 2.080 | 82,966 | +0.09(+4.52%) |
Apr 13, 2023 | 2.190 | 2.215 | 1.920 | 1.990 | 187,333 | -0.14(-6.57%) |
Apr 12, 2023 | 2.200 | 2.260 | 2.090 | 2.130 | 45,896 | -0.03(-1.39%) |
Apr 11, 2023 | 2.090 | 2.210 | 2.090 | 2.160 | 100,950 | +0.09(+4.35%) |
Apr 10, 2023 | 2.170 | 2.205 | 2.050 | 2.070 | 60,579 | -0.13(-5.91%) |
Apr 06, 2023 | 2.250 | 2.292 | 2.000 | 2.200 | 200,692 | -0.06(-2.65%) |
Apr 05, 2023 | 2.340 | 2.380 | 2.260 | 2.260 | 38,610 | -0.07(-3.00%) |
Apr 04, 2023 | 2.450 | 2.510 | 2.310 | 2.330 | 44,844 | -0.11(-4.51%) |
Apr 03, 2023 | 2.500 | 2.600 | 2.360 | 2.440 | 112,111 | +0.03(+1.24%) |
Mar 31, 2023 | 2.450 | 2.480 | 2.330 | 2.410 | 88,592 | -0.01(-0.41%) |
Mar 30, 2023 | 2.310 | 2.466 | 2.310 | 2.420 | 110,680 | +0.11(+4.76%) |
Mar 29, 2023 | 2.240 | 2.310 | 2.210 | 2.310 | 90,581 | +0.11(+5.00%) |
Mar 28, 2023 | 2.300 | 2.300 | 2.170 | 2.200 | 84,473 | -0.03(-1.35%) |
Mar 27, 2023 | 2.350 | 2.380 | 2.200 | 2.230 | 109,096 | -0.03(-1.33%) |
Mar 24, 2023 | 2.370 | 2.370 | 2.220 | 2.260 | 113,006 | -0.11(-4.64%) |
Mar 23, 2023 | 2.380 | 2.420 | 2.340 | 2.370 | 343,517 | +0.02(+0.85%) |
Mar 22, 2023 | 2.420 | 2.450 | 2.350 | 2.350 | 172,942 | -0.06(-2.49%) |
Mar 21, 2023 | 2.360 | 2.500 | 2.360 | 2.410 | 1,029,619 | -0.03(-1.23%) |
Mar 20, 2023 | 2.640 | 2.920 | 2.430 | 2.440 | 277,382 | +0.00(+0.00%) |
Mar 17, 2023 | 3.140 | 3.530 | 2.440 | 2.440 | 1,288,089 | -0.38(-13.48%) |
Mar 16, 2023 | 3.190 | 3.190 | 2.780 | 2.820 | 199,727 | -0.23(-7.54%) |
Mar 15, 2023 | 3.580 | 3.600 | 2.790 | 3.050 | 176,622 | -0.62(-16.89%) |
Mar 14, 2023 | 3.510 | 3.730 | 3.510 | 3.670 | 15,041 | +0.15(+4.26%) |
Mar 13, 2023 | 3.750 | 3.829 | 3.520 | 3.520 | 48,714 | -0.30(-7.85%) |
Mar 10, 2023 | 4.100 | 4.100 | 3.790 | 3.820 | 36,738 | -0.30(-7.28%) |
Mar 09, 2023 | 4.100 | 4.120 | 3.960 | 4.120 | 14,092 | +0.01(+0.24%) |
Mar 08, 2023 | 3.890 | 4.110 | 3.835 | 4.110 | 34,411 | +0.27(+7.03%) |
Mar 07, 2023 | 3.900 | 3.939 | 3.810 | 3.840 | 21,988 | -0.07(-1.79%) |
Mar 06, 2023 | 3.940 | 4.020 | 3.900 | 3.910 | 15,367 | -0.04(-1.01%) |
Mar 03, 2023 | 4.000 | 4.035 | 3.900 | 3.950 | 56,066 | -0.05(-1.25%) |
Mar 02, 2023 | 4.000 | 4.130 | 3.960 | 4.000 | 18,830 | -0.12(-2.91%) |
Mar 01, 2023 | 4.030 | 4.230 | 3.970 | 4.120 | 31,981 | +0.10(+2.49%) |
Feb 28, 2023 | 3.930 | 4.100 | 3.900 | 4.020 | 17,519 | +0.09(+2.29%) |
Feb 27, 2023 | 3.920 | 3.940 | 3.840 | 3.930 | 18,614 | +0.10(+2.61%) |
Feb 24, 2023 | 3.920 | 3.930 | 3.820 | 3.830 | 22,432 | -0.16(-4.01%) |
Feb 23, 2023 | 4.020 | 4.035 | 3.920 | 3.990 | 30,194 | -0.01(-0.25%) |
Feb 22, 2023 | 4.020 | 4.049 | 3.950 | 4.000 | 24,831 | -0.03(-0.74%) |
Feb 21, 2023 | 4.080 | 4.120 | 3.811 | 4.030 | 65,649 | -0.02(-0.49%) |
Feb 17, 2023 | 3.990 | 4.097 | 3.900 | 4.050 | 36,761 | +0.06(+1.50%) |
Feb 16, 2023 | 4.460 | 4.460 | 3.960 | 3.990 | 48,724 | -0.26(-6.12%) |
Feb 15, 2023 | 4.100 | 4.250 | 4.050 | 4.250 | 38,441 | +0.08(+1.92%) |
Feb 14, 2023 | 3.930 | 4.340 | 3.930 | 4.170 | 62,709 | +0.15(+3.73%) |
Feb 13, 2023 | 4.170 | 4.230 | 3.930 | 4.020 | 61,268 | -0.21(-4.96%) |
Feb 10, 2023 | 4.420 | 4.420 | 4.110 | 4.230 | 27,844 | -0.23(-5.16%) |
Feb 09, 2023 | 4.500 | 4.680 | 4.340 | 4.460 | 38,866 | +0.00(+0.00%) |
Feb 08, 2023 | 4.690 | 4.690 | 4.390 | 4.460 | 36,559 | +0.00(+0.00%) |
Feb 07, 2023 | 4.850 | 4.850 | 4.300 | 4.460 | 91,072 | -0.40(-8.23%) |
Feb 06, 2023 | 4.740 | 4.890 | 4.695 | 4.860 | 45,143 | +0.19(+4.07%) |
Feb 03, 2023 | 4.850 | 4.850 | 4.540 | 4.670 | 36,716 | +0.00(+0.00%) |
Feb 02, 2023 | 4.650 | 4.750 | 4.500 | 4.670 | 72,086 | +0.11(+2.41%) |
Feb 01, 2023 | 4.410 | 4.580 | 4.285 | 4.560 | 47,633 | +0.21(+4.83%) |
Jan 31, 2023 | 4.730 | 4.730 | 4.320 | 4.350 | 102,677 | -0.10(-2.25%) |
Jan 30, 2023 | 4.510 | 4.750 | 4.440 | 4.450 | 67,540 | +0.03(+0.68%) |
Jan 27, 2023 | 4.130 | 4.485 | 4.040 | 4.420 | 102,088 | +0.33(+8.07%) |
Jan 26, 2023 | 4.100 | 4.100 | 4.000 | 4.090 | 21,136 | +0.06(+1.49%) |
Jan 25, 2023 | 4.060 | 4.085 | 3.930 | 4.030 | 38,953 | -0.04(-0.98%) |
Jan 24, 2023 | 4.050 | 4.110 | 3.950 | 4.070 | 33,711 | +0.08(+2.01%) |
Jan 23, 2023 | 3.980 | 4.140 | 3.880 | 3.990 | 63,800 | -0.10(-2.44%) |
Jan 20, 2023 | 3.700 | 4.090 | 3.700 | 4.090 | 63,495 | +0.31(+8.20%) |
Jan 19, 2023 | 4.000 | 4.000 | 3.600 | 3.780 | 65,252 | -0.23(-5.74%) |
Jan 18, 2023 | 3.930 | 4.040 | 3.802 | 4.010 | 44,857 | +0.12(+3.08%) |
Jan 17, 2023 | 3.930 | 3.930 | 3.759 | 3.890 | 44,653 | +0.02(+0.52%) |
Jan 13, 2023 | 3.780 | 3.929 | 3.740 | 3.870 | 61,048 | +0.15(+4.03%) |
Jan 12, 2023 | 3.590 | 3.890 | 3.450 | 3.720 | 73,470 | +0.15(+4.20%) |
Jan 11, 2023 | 3.190 | 3.660 | 3.170 | 3.570 | 127,074 | +0.40(+12.62%) |
Jan 10, 2023 | 3.140 | 3.200 | 3.020 | 3.170 | 49,723 | +0.16(+5.32%) |
Jan 09, 2023 | 3.200 | 3.280 | 3.000 | 3.010 | 108,632 | -0.17(-5.35%) |
Jan 06, 2023 | 3.330 | 3.370 | 3.180 | 3.180 | 57,154 | -0.15(-4.50%) |
Jan 05, 2023 | 3.410 | 3.435 | 3.204 | 3.330 | 36,581 | -0.04(-1.19%) |
Jan 04, 2023 | 3.050 | 3.410 | 3.030 | 3.370 | 111,049 | +0.28(+9.06%) |
Jan 03, 2023 | 3.250 | 3.250 | 2.910 | 3.090 | 106,413 | -0.05(-1.59%) |
Dec 30, 2022 | 3.030 | 3.140 | 3.010 | 3.140 | 34,990 | +0.08(+2.61%) |
Dec 29, 2022 | 3.160 | 3.200 | 3.010 | 3.060 | 47,326 | -0.09(-2.86%) |
Dec 28, 2022 | 3.130 | 3.200 | 3.010 | 3.150 | 51,463 | +0.08(+2.61%) |
Dec 27, 2022 | 3.160 | 3.200 | 3.000 | 3.070 | 50,875 | -0.02(-0.65%) |
Dec 23, 2022 | 3.130 | 3.230 | 3.020 | 3.090 | 46,533 | -0.04(-1.28%) |
Dec 22, 2022 | 3.160 | 3.160 | 2.960 | 3.130 | 88,526 | -0.06(-1.88%) |
Dec 21, 2022 | 3.400 | 3.400 | 3.150 | 3.190 | 179,326 | -0.21(-6.18%) |
Dec 20, 2022 | 3.090 | 3.440 | 3.000 | 3.400 | 89,282 | +0.24(+7.59%) |
Dec 19, 2022 | 3.210 | 3.210 | 3.020 | 3.160 | 73,475 | -0.05(-1.56%) |
Dec 16, 2022 | 3.060 | 3.420 | 2.900 | 3.210 | 346,685 | +0.12(+3.88%) |
Dec 15, 2022 | 2.950 | 3.170 | 2.840 | 3.090 | 132,267 | +0.06(+1.98%) |
Dec 14, 2022 | 3.190 | 3.223 | 2.980 | 3.030 | 69,209 | -0.09(-2.88%) |
Dec 13, 2022 | 2.990 | 3.120 | 2.820 | 3.120 | 187,102 | +0.34(+12.23%) |
Dec 12, 2022 | 2.930 | 2.950 | 2.760 | 2.780 | 156,893 | -0.02(-0.71%) |
Dec 09, 2022 | 3.110 | 3.170 | 2.800 | 2.800 | 169,384 | -0.29(-9.39%) |
Dec 08, 2022 | 3.080 | 3.190 | 2.940 | 3.090 | 183,443 | +0.18(+6.19%) |
Dec 07, 2022 | 2.950 | 3.160 | 2.898 | 2.910 | 194,607 | +0.06(+2.11%) |
Dec 06, 2022 | 3.280 | 3.470 | 2.840 | 2.850 | 251,559 | -0.43(-13.11%) |
Dec 05, 2022 | 3.200 | 3.420 | 3.140 | 3.280 | 170,924 | +0.08(+2.50%) |
Dec 02, 2022 | 3.160 | 3.560 | 3.100 | 3.200 | 383,298 | +0.07(+2.24%) |
Dec 01, 2022 | 3.200 | 3.470 | 3.050 | 3.130 | 237,943 | -0.02(-0.63%) |
Nov 30, 2022 | 3.140 | 3.430 | 2.810 | 3.150 | 1,566,658 | +0.01(+0.32%) |
Nov 29, 2022 | 3.710 | 3.790 | 3.100 | 3.140 | 731,877 | -0.57(-15.36%) |
Nov 28, 2022 | 4.000 | 4.090 | 3.650 | 3.710 | 230,634 | -0.36(-8.85%) |
Nov 25, 2022 | 3.980 | 4.120 | 3.980 | 4.070 | 61,422 | -0.01(-0.25%) |
Nov 23, 2022 | 4.100 | 4.140 | 3.920 | 4.080 | 129,919 | +0.03(+0.74%) |
Nov 22, 2022 | 3.700 | 4.220 | 3.550 | 4.050 | 233,163 | +0.40(+10.96%) |
Nov 21, 2022 | 3.570 | 3.650 | 3.480 | 3.650 | 133,084 | +0.08(+2.24%) |
Nov 18, 2022 | 3.490 | 3.570 | 3.320 | 3.570 | 93,267 | +0.14(+4.08%) |
Nov 17, 2022 | 3.330 | 3.430 | 3.130 | 3.430 | 188,907 | +0.10(+3.00%) |
Nov 16, 2022 | 3.080 | 3.370 | 3.080 | 3.330 | 159,020 | +0.11(+3.42%) |
Nov 15, 2022 | 3.200 | 3.240 | 2.900 | 3.220 | 273,523 | +0.21(+6.98%) |
Nov 14, 2022 | 3.050 | 3.250 | 2.950 | 3.010 | 192,212 | +0.09(+3.08%) |
Nov 11, 2022 | 2.810 | 2.950 | 2.580 | 2.920 | 142,121 | +0.28(+10.61%) |
Nov 10, 2022 | 2.500 | 2.724 | 2.490 | 2.640 | 179,968 | +0.31(+13.30%) |
Nov 09, 2022 | 2.860 | 2.899 | 2.330 | 2.330 | 157,753 | -0.58(-19.93%) |
Nov 08, 2022 | 2.970 | 3.020 | 2.850 | 2.910 | 166,234 | -0.11(-3.64%) |
Nov 07, 2022 | 3.210 | 3.260 | 2.770 | 3.020 | 147,748 | -0.17(-5.33%) |
Nov 04, 2022 | 3.220 | 3.310 | 3.125 | 3.190 | 98,147 | +0.01(+0.31%) |
Nov 03, 2022 | 3.200 | 3.270 | 3.130 | 3.180 | 55,030 | -0.02(-0.63%) |
Nov 02, 2022 | 3.350 | 3.400 | 3.170 | 3.200 | 94,001 | -0.13(-3.90%) |
Nov 01, 2022 | 3.520 | 3.625 | 3.300 | 3.330 | 78,812 | -0.09(-2.63%) |
Oct 31, 2022 | 3.380 | 3.540 | 3.310 | 3.420 | 165,918 | +0.06(+1.79%) |
Oct 28, 2022 | 3.430 | 3.450 | 3.290 | 3.360 | 91,989 | -0.03(-0.88%) |
Oct 27, 2022 | 3.590 | 3.700 | 3.330 | 3.390 | 126,853 | -0.18(-5.04%) |
Oct 26, 2022 | 3.680 | 3.820 | 3.570 | 3.570 | 98,753 | -0.18(-4.80%) |
Oct 25, 2022 | 3.410 | 3.750 | 3.353 | 3.750 | 216,205 | +0.42(+12.61%) |
Oct 24, 2022 | 3.580 | 3.580 | 3.230 | 3.330 | 128,776 | -0.19(-5.40%) |
Oct 21, 2022 | 3.560 | 3.600 | 3.330 | 3.520 | 241,832 | -0.02(-0.56%) |
Oct 20, 2022 | 3.600 | 3.710 | 3.500 | 3.540 | 81,648 | -0.03(-0.84%) |
Oct 19, 2022 | 3.580 | 3.620 | 3.450 | 3.570 | 85,104 | -0.01(-0.28%) |
Oct 18, 2022 | 3.790 | 3.800 | 3.420 | 3.580 | 145,522 | +0.00(+0.00%) |
Oct 17, 2022 | 3.770 | 3.865 | 3.577 | 3.580 | 155,823 | -0.10(-2.72%) |
Oct 14, 2022 | 3.890 | 3.999 | 3.590 | 3.680 | 115,690 | -0.14(-3.66%) |
Oct 13, 2022 | 4.010 | 4.045 | 3.750 | 3.820 | 222,319 | -0.28(-6.83%) |
Oct 12, 2022 | 4.430 | 4.430 | 4.090 | 4.100 | 120,168 | -0.33(-7.45%) |
Oct 11, 2022 | 4.490 | 4.520 | 4.273 | 4.430 | 46,750 | -0.04(-0.89%) |
Oct 10, 2022 | 4.650 | 4.650 | 4.400 | 4.470 | 91,372 | -0.16(-3.46%) |
Oct 07, 2022 | 4.530 | 4.740 | 4.250 | 4.630 | 155,333 | +0.01(+0.22%) |
Oct 06, 2022 | 4.790 | 4.838 | 4.550 | 4.620 | 74,721 | -0.16(-3.35%) |
Oct 05, 2022 | 4.750 | 4.895 | 4.700 | 4.780 | 99,609 | -0.18(-3.63%) |
Oct 04, 2022 | 4.780 | 5.060 | 4.711 | 4.960 | 246,091 | +0.39(+8.53%) |
Oct 03, 2022 | 4.440 | 4.670 | 4.402 | 4.570 | 206,139 | +0.21(+4.82%) |
Sep 30, 2022 | 4.670 | 4.700 | 4.250 | 4.360 | 530,154 | -0.16(-3.54%) |
Sep 29, 2022 | 4.550 | 4.700 | 4.510 | 4.520 | 302,201 | +0.00(+0.00%) |
Sep 28, 2022 | 5.980 | 6.150 | 4.510 | 4.520 | 593,467 | -1.36(-23.13%) |
Sep 27, 2022 | 5.880 | 5.990 | 5.510 | 5.880 | 153,910 | +0.27(+4.81%) |
Sep 26, 2022 | 5.780 | 6.000 | 5.500 | 5.610 | 225,833 | -0.11(-1.92%) |
Sep 23, 2022 | 5.740 | 5.890 | 5.450 | 5.720 | 199,193 | -0.32(-5.30%) |
Sep 22, 2022 | 6.050 | 6.258 | 5.630 | 6.040 | 237,917 | -0.05(-0.82%) |
Sep 21, 2022 | 5.320 | 6.130 | 5.320 | 6.090 | 672,631 | +0.68(+12.57%) |
Sep 20, 2022 | 5.500 | 6.240 | 5.130 | 5.410 | 721,504 | -0.18(-3.22%) |
Sep 19, 2022 | 5.550 | 5.836 | 5.300 | 5.590 | 167,417 | -0.20(-3.45%) |
Sep 16, 2022 | 5.780 | 6.075 | 5.520 | 5.790 | 2,456,770 | -0.23(-3.82%) |
Sep 15, 2022 | 5.300 | 6.210 | 5.300 | 6.020 | 834,333 | +0.57(+10.46%) |
Sep 14, 2022 | 5.910 | 6.260 | 5.320 | 5.450 | 448,787 | -0.48(-8.09%) |
Sep 13, 2022 | 5.540 | 6.250 | 5.520 | 5.930 | 731,654 | +0.03(+0.51%) |
Sep 12, 2022 | 4.600 | 5.945 | 4.491 | 5.900 | 1,881,577 | +1.48(+33.48%) |
Sep 09, 2022 | 4.290 | 4.510 | 4.270 | 4.420 | 100,178 | +0.09(+2.08%) |
Sep 08, 2022 | 4.080 | 4.700 | 4.080 | 4.330 | 441,751 | +0.38(+9.62%) |
Sep 07, 2022 | 3.790 | 4.090 | 3.760 | 3.950 | 177,576 | +0.21(+5.61%) |
Sep 06, 2022 | 4.010 | 4.036 | 3.740 | 3.740 | 55,707 | -0.16(-4.10%) |
Sep 02, 2022 | 4.170 | 4.170 | 3.900 | 3.900 | 103,174 | -0.20(-4.88%) |
Sep 01, 2022 | 4.290 | 4.290 | 3.920 | 4.100 | 67,482 | -0.26(-5.96%) |
Aug 31, 2022 | 3.890 | 4.360 | 3.890 | 4.360 | 184,778 | +0.47(+12.08%) |
Aug 30, 2022 | 3.990 | 4.380 | 3.800 | 3.890 | 396,579 | +0.01(+0.26%) |
Aug 29, 2022 | 3.960 | 4.000 | 3.810 | 3.880 | 69,966 | -0.05(-1.27%) |
Aug 26, 2022 | 4.300 | 4.300 | 3.900 | 3.930 | 121,103 | -0.32(-7.53%) |
Aug 25, 2022 | 4.700 | 4.700 | 4.160 | 4.250 | 162,396 | -0.37(-8.01%) |
Aug 24, 2022 | 4.270 | 4.620 | 4.200 | 4.620 | 105,763 | +0.30(+6.94%) |
Aug 23, 2022 | 4.530 | 4.620 | 4.150 | 4.320 | 166,468 | -0.25(-5.47%) |
Aug 22, 2022 | 5.050 | 5.050 | 4.410 | 4.570 | 352,250 | +0.13(+2.93%) |
Aug 19, 2022 | 4.570 | 4.700 | 4.419 | 4.440 | 150,473 | -0.20(-4.31%) |
Aug 18, 2022 | 4.850 | 4.860 | 4.600 | 4.640 | 163,985 | -0.04(-0.85%) |
Aug 17, 2022 | 5.100 | 5.229 | 4.680 | 4.680 | 241,578 | -0.38(-7.51%) |
Aug 16, 2022 | 5.260 | 6.590 | 4.900 | 5.060 | 3,018,331 | -0.32(-5.95%) |
Aug 15, 2022 | 5.180 | 5.510 | 5.000 | 5.380 | 101,782 | +0.04(+0.75%) |
Aug 12, 2022 | 4.750 | 5.340 | 4.730 | 5.340 | 321,459 | +0.62(+13.14%) |
Aug 11, 2022 | 5.830 | 6.080 | 4.400 | 4.720 | 1,196,344 | -1.11(-19.04%) |
Aug 10, 2022 | 3.740 | 6.380 | 3.670 | 5.830 | 9,538,606 | +2.12(+57.14%) |
Aug 09, 2022 | 3.620 | 3.740 | 3.615 | 3.710 | 44,418 | +0.10(+2.77%) |
Aug 08, 2022 | 3.550 | 3.750 | 3.520 | 3.610 | 134,039 | +0.06(+1.69%) |
Aug 05, 2022 | 3.640 | 3.710 | 3.500 | 3.550 | 82,856 | -0.16(-4.31%) |
Aug 04, 2022 | 4.060 | 4.100 | 3.580 | 3.710 | 430,493 | -0.28(-7.02%) |
Aug 03, 2022 | 3.930 | 4.030 | 3.610 | 3.990 | 196,807 | +0.25(+6.68%) |
Aug 02, 2022 | 3.850 | 3.900 | 3.710 | 3.740 | 71,352 | -0.11(-2.86%) |
Aug 01, 2022 | 4.000 | 4.000 | 3.777 | 3.850 | 46,042 | -0.08(-2.04%) |
Jul 29, 2022 | 3.900 | 3.930 | 3.770 | 3.930 | 45,792 | +0.08(+2.08%) |
Jul 28, 2022 | 3.960 | 4.000 | 3.810 | 3.850 | 76,286 | +0.08(+2.12%) |
Jul 27, 2022 | 3.810 | 3.870 | 3.570 | 3.770 | 176,703 | +0.09(+2.45%) |
Jul 26, 2022 | 3.790 | 3.930 | 3.570 | 3.680 | 40,569 | -0.06(-1.60%) |
Jul 25, 2022 | 3.900 | 3.950 | 3.610 | 3.740 | 52,682 | -0.04(-1.06%) |
Jul 22, 2022 | 4.020 | 4.020 | 3.750 | 3.780 | 49,934 | -0.28(-6.90%) |
Jul 21, 2022 | 4.560 | 4.560 | 4.010 | 4.060 | 82,768 | -0.12(-2.87%) |
Jul 20, 2022 | 3.890 | 4.490 | 3.877 | 4.180 | 193,147 | +0.38(+10.00%) |
Jul 19, 2022 | 3.680 | 3.850 | 3.500 | 3.800 | 107,486 | +0.24(+6.74%) |
Jul 18, 2022 | 3.450 | 3.630 | 3.450 | 3.560 | 74,360 | +0.12(+3.49%) |
Jul 15, 2022 | 3.580 | 3.580 | 3.400 | 3.440 | 23,593 | +0.02(+0.58%) |
Jul 14, 2022 | 3.520 | 3.520 | 3.350 | 3.420 | 55,302 | -0.08(-2.29%) |
Jul 13, 2022 | 3.400 | 3.580 | 3.400 | 3.500 | 43,086 | +0.00(+0.00%) |
Jul 12, 2022 | 3.650 | 3.760 | 3.430 | 3.500 | 82,488 | -0.15(-4.11%) |
Jul 11, 2022 | 4.000 | 4.048 | 3.630 | 3.650 | 124,637 | -0.32(-8.06%) |
Jul 08, 2022 | 4.070 | 4.070 | 3.750 | 3.970 | 170,411 | -0.03(-0.75%) |
Jul 07, 2022 | 3.950 | 4.080 | 3.831 | 4.000 | 216,208 | +0.08(+2.04%) |
Jul 06, 2022 | 4.270 | 4.645 | 3.845 | 3.920 | 221,464 | -0.32(-7.55%) |
Jul 05, 2022 | 4.560 | 4.560 | 4.180 | 4.240 | 131,132 | -0.42(-9.01%) |
Jul 01, 2022 | 5.020 | 5.020 | 4.530 | 4.660 | 113,503 | -0.43(-8.45%) |
Jun 30, 2022 | 5.110 | 5.250 | 5.010 | 5.090 | 454,637 | -0.02(-0.39%) |
Jun 29, 2022 | 5.680 | 5.680 | 5.100 | 5.110 | 64,609 | -0.55(-9.72%) |
Jun 28, 2022 | 5.790 | 5.930 | 5.550 | 5.660 | 110,369 | -0.12(-2.08%) |
Jun 27, 2022 | 6.190 | 6.340 | 5.730 | 5.780 | 155,589 | -0.41(-6.62%) |
Jun 24, 2022 | 6.800 | 6.810 | 6.150 | 6.190 | 76,390 | -0.53(-7.89%) |
Jun 23, 2022 | 7.220 | 7.220 | 6.310 | 6.720 | 119,690 | -0.55(-7.57%) |
Jun 22, 2022 | 7.250 | 7.490 | 7.080 | 7.270 | 203,159 | +0.01(+0.14%) |
Jun 21, 2022 | 7.250 | 7.479 | 7.100 | 7.260 | 91,413 | +0.03(+0.41%) |
Jun 17, 2022 | 7.240 | 7.250 | 7.050 | 7.230 | 17,935 | +0.23(+3.29%) |
Jun 16, 2022 | 7.360 | 7.419 | 6.950 | 7.000 | 16,820 | -0.48(-6.42%) |
Jun 15, 2022 | 7.230 | 7.490 | 7.120 | 7.480 | 66,278 | +0.46(+6.55%) |
Jun 14, 2022 | 6.800 | 7.260 | 6.690 | 7.020 | 101,301 | +0.20(+2.93%) |
Jun 13, 2022 | 7.110 | 7.400 | 6.680 | 6.820 | 40,626 | -0.62(-8.33%) |
Jun 10, 2022 | 7.600 | 8.010 | 7.280 | 7.440 | 211,130 | -0.26(-3.38%) |
Jun 09, 2022 | 7.830 | 7.969 | 7.600 | 7.700 | 26,059 | -0.10(-1.28%) |
Jun 08, 2022 | 7.850 | 8.050 | 7.720 | 7.800 | 110,929 | -0.14(-1.76%) |
Jun 07, 2022 | 8.130 | 8.180 | 7.850 | 7.940 | 905,122 | -0.44(-5.25%) |
Jun 06, 2022 | 9.430 | 9.430 | 8.250 | 8.380 | 42,759 | -0.20(-2.33%) |
Jun 03, 2022 | 8.010 | 8.730 | 8.010 | 8.580 | 58,859 | +0.35(+4.25%) |
Jun 02, 2022 | 8.010 | 8.790 | 8.010 | 8.230 | 48,850 | +0.15(+1.86%) |