Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 1.400 | 1.490 | 1.380 | 1.490 | 227,785 | +0.10(+7.19%) |
May 05, 2023 | 1.300 | 1.415 | 1.250 | 1.390 | 340,048 | +0.09(+6.92%) |
May 04, 2023 | 1.490 | 1.490 | 1.280 | 1.300 | 202,956 | -0.12(-8.45%) |
May 03, 2023 | 1.280 | 1.510 | 1.260 | 1.420 | 333,006 | +0.14(+10.94%) |
May 02, 2023 | 1.280 | 1.340 | 1.210 | 1.280 | 355,680 | +0.03(+2.40%) |
May 01, 2023 | 1.340 | 1.380 | 1.250 | 1.250 | 217,738 | -0.09(-6.72%) |
Apr 28, 2023 | 1.380 | 1.400 | 1.320 | 1.340 | 219,211 | -0.05(-3.60%) |
Apr 27, 2023 | 1.320 | 1.420 | 1.320 | 1.390 | 196,354 | +0.06(+4.51%) |
Apr 26, 2023 | 1.350 | 1.400 | 1.320 | 1.330 | 136,811 | -0.04(-2.92%) |
Apr 25, 2023 | 1.460 | 1.460 | 1.370 | 1.370 | 230,318 | -0.09(-6.16%) |
Apr 24, 2023 | 1.500 | 1.500 | 1.420 | 1.460 | 110,079 | -0.02(-1.35%) |
Apr 21, 2023 | 1.470 | 1.485 | 1.401 | 1.480 | 92,178 | +0.01(+0.68%) |
Apr 20, 2023 | 1.500 | 1.540 | 1.450 | 1.470 | 187,220 | -0.03(-2.00%) |
Apr 19, 2023 | 1.590 | 1.630 | 1.470 | 1.500 | 280,190 | -0.08(-5.06%) |
Apr 18, 2023 | 1.710 | 1.710 | 1.550 | 1.580 | 232,317 | -0.08(-4.82%) |
Apr 17, 2023 | 1.690 | 1.740 | 1.635 | 1.660 | 196,895 | -0.02(-1.19%) |
Apr 14, 2023 | 1.740 | 1.820 | 1.650 | 1.680 | 303,539 | -0.04(-2.33%) |
Apr 13, 2023 | 1.630 | 1.740 | 1.630 | 1.720 | 158,914 | +0.07(+4.24%) |
Apr 12, 2023 | 1.650 | 1.690 | 1.620 | 1.650 | 180,532 | +0.02(+1.23%) |
Apr 11, 2023 | 1.700 | 1.750 | 1.600 | 1.630 | 365,778 | -0.07(-4.12%) |
Apr 10, 2023 | 1.660 | 1.720 | 1.612 | 1.700 | 239,710 | +0.11(+6.92%) |
Apr 06, 2023 | 1.600 | 1.680 | 1.580 | 1.590 | 389,770 | -0.01(-0.63%) |
Apr 05, 2023 | 1.690 | 1.750 | 1.600 | 1.600 | 204,357 | -0.10(-5.88%) |
Apr 04, 2023 | 1.650 | 1.750 | 1.600 | 1.700 | 286,395 | +0.12(+7.59%) |
Apr 03, 2023 | 1.790 | 1.800 | 1.550 | 1.580 | 368,101 | -0.17(-9.71%) |
Mar 31, 2023 | 1.640 | 1.750 | 1.571 | 1.750 | 185,326 | +0.16(+10.06%) |
Mar 30, 2023 | 1.620 | 1.690 | 1.580 | 1.590 | 285,019 | +0.02(+1.27%) |
Mar 29, 2023 | 1.630 | 1.640 | 1.550 | 1.570 | 325,375 | -0.02(-1.26%) |
Mar 28, 2023 | 1.610 | 1.630 | 1.541 | 1.590 | 149,642 | -0.02(-1.24%) |
Mar 27, 2023 | 1.650 | 1.660 | 1.600 | 1.610 | 71,991 | -0.02(-1.23%) |
Mar 24, 2023 | 1.610 | 1.640 | 1.520 | 1.630 | 219,132 | +0.00(+0.00%) |
Mar 23, 2023 | 1.650 | 1.730 | 1.630 | 1.630 | 275,324 | -0.05(-2.98%) |
Mar 22, 2023 | 1.760 | 1.760 | 1.630 | 1.680 | 175,098 | -0.07(-4.00%) |
Mar 21, 2023 | 1.700 | 1.750 | 1.630 | 1.750 | 242,132 | +0.10(+6.06%) |
Mar 20, 2023 | 1.620 | 1.730 | 1.619 | 1.650 | 164,073 | +0.02(+1.23%) |
Mar 17, 2023 | 1.690 | 1.705 | 1.600 | 1.630 | 229,803 | -0.06(-3.55%) |
Mar 16, 2023 | 1.620 | 1.741 | 1.620 | 1.690 | 240,837 | +0.04(+2.42%) |
Mar 15, 2023 | 1.690 | 1.705 | 1.620 | 1.650 | 157,340 | -0.05(-2.94%) |
Mar 14, 2023 | 1.660 | 1.790 | 1.630 | 1.700 | 278,595 | +0.09(+5.59%) |
Mar 13, 2023 | 1.600 | 1.715 | 1.590 | 1.610 | 140,129 | -0.05(-3.01%) |
Mar 10, 2023 | 1.790 | 1.840 | 1.590 | 1.660 | 645,635 | -0.14(-7.78%) |
Mar 09, 2023 | 1.820 | 1.940 | 1.740 | 1.800 | 393,177 | -0.04(-2.17%) |
Mar 08, 2023 | 1.830 | 1.870 | 1.750 | 1.840 | 195,201 | +0.05(+2.79%) |
Mar 07, 2023 | 1.720 | 1.820 | 1.702 | 1.790 | 74,964 | +0.04(+2.29%) |
Mar 06, 2023 | 1.860 | 1.870 | 1.720 | 1.750 | 140,018 | -0.01(-0.57%) |
Mar 03, 2023 | 1.740 | 1.770 | 1.680 | 1.760 | 168,157 | +0.06(+3.53%) |
Mar 02, 2023 | 1.730 | 1.807 | 1.650 | 1.700 | 124,839 | -0.09(-5.03%) |
Mar 01, 2023 | 1.840 | 1.980 | 1.710 | 1.790 | 339,344 | -0.01(-0.56%) |
Feb 28, 2023 | 1.720 | 1.860 | 1.700 | 1.800 | 222,496 | +0.08(+4.65%) |
Feb 27, 2023 | 1.760 | 1.800 | 1.660 | 1.720 | 129,545 | -0.02(-1.15%) |
Feb 24, 2023 | 1.710 | 1.800 | 1.670 | 1.740 | 141,796 | -0.02(-1.14%) |
Feb 23, 2023 | 1.740 | 1.840 | 1.670 | 1.760 | 204,595 | +0.07(+4.14%) |
Feb 22, 2023 | 1.650 | 1.740 | 1.560 | 1.690 | 234,268 | +0.02(+1.20%) |
Feb 21, 2023 | 1.800 | 1.884 | 1.660 | 1.670 | 254,719 | -0.09(-5.11%) |
Feb 17, 2023 | 1.870 | 1.900 | 1.740 | 1.760 | 126,326 | -0.09(-4.86%) |
Feb 16, 2023 | 1.800 | 1.910 | 1.770 | 1.850 | 304,199 | +0.07(+3.93%) |
Feb 15, 2023 | 1.820 | 1.850 | 1.730 | 1.780 | 315,666 | -0.03(-1.66%) |
Feb 14, 2023 | 1.840 | 1.840 | 1.690 | 1.810 | 335,184 | +0.01(+0.56%) |
Feb 13, 2023 | 1.840 | 1.840 | 1.771 | 1.800 | 120,484 | +0.01(+0.56%) |
Feb 10, 2023 | 1.850 | 1.850 | 1.660 | 1.790 | 418,796 | -0.06(-3.24%) |
Feb 09, 2023 | 1.960 | 2.010 | 1.780 | 1.850 | 252,540 | -0.08(-4.15%) |
Feb 08, 2023 | 2.020 | 2.100 | 1.910 | 1.930 | 308,699 | -0.08(-3.98%) |
Feb 07, 2023 | 2.080 | 2.160 | 1.970 | 2.010 | 394,833 | -0.09(-4.29%) |
Feb 06, 2023 | 2.070 | 2.217 | 2.020 | 2.100 | 351,292 | +0.06(+2.94%) |
Feb 03, 2023 | 2.030 | 2.160 | 1.985 | 2.040 | 397,784 | +0.01(+0.49%) |
Feb 02, 2023 | 2.210 | 2.320 | 2.020 | 2.030 | 1,001,340 | -0.12(-5.58%) |
Feb 01, 2023 | 2.150 | 2.536 | 2.090 | 2.150 | 1,744,824 | +0.04(+1.90%) |
Jan 31, 2023 | 1.980 | 2.130 | 1.960 | 2.110 | 281,733 | +0.17(+8.76%) |
Jan 30, 2023 | 1.950 | 2.050 | 1.920 | 1.940 | 179,664 | -0.06(-3.00%) |
Jan 27, 2023 | 1.810 | 2.040 | 1.810 | 2.000 | 278,592 | +0.19(+10.50%) |
Jan 26, 2023 | 1.860 | 1.930 | 1.800 | 1.810 | 228,046 | -0.08(-4.23%) |
Jan 25, 2023 | 2.010 | 2.010 | 1.856 | 1.890 | 120,975 | -0.06(-3.08%) |
Jan 24, 2023 | 2.020 | 2.020 | 1.901 | 1.950 | 98,227 | -0.05(-2.50%) |
Jan 23, 2023 | 1.910 | 2.040 | 1.875 | 2.000 | 272,149 | +0.06(+3.09%) |
Jan 20, 2023 | 1.900 | 1.950 | 1.850 | 1.940 | 180,092 | +0.12(+6.59%) |
Jan 19, 2023 | 2.040 | 2.080 | 1.820 | 1.820 | 392,299 | -0.25(-12.08%) |
Jan 18, 2023 | 1.930 | 2.170 | 1.930 | 2.070 | 358,581 | +0.11(+5.61%) |
Jan 17, 2023 | 1.990 | 2.068 | 1.920 | 1.960 | 394,508 | -0.03(-1.51%) |
Jan 13, 2023 | 1.940 | 2.110 | 1.940 | 1.990 | 499,713 | -0.01(-0.50%) |
Jan 12, 2023 | 2.020 | 2.110 | 1.935 | 2.000 | 538,449 | -0.01(-0.50%) |
Jan 11, 2023 | 1.940 | 2.240 | 1.890 | 2.010 | 681,457 | +0.09(+4.69%) |
Jan 10, 2023 | 1.750 | 2.090 | 1.750 | 1.920 | 711,533 | +0.13(+7.26%) |
Jan 09, 2023 | 1.880 | 1.890 | 1.769 | 1.790 | 298,365 | +0.00(+0.00%) |
Jan 06, 2023 | 1.740 | 1.910 | 1.720 | 1.790 | 506,628 | +0.04(+2.29%) |
Jan 05, 2023 | 1.670 | 1.780 | 1.660 | 1.750 | 239,240 | +0.03(+1.74%) |
Jan 04, 2023 | 1.710 | 1.840 | 1.680 | 1.720 | 504,961 | +0.01(+0.58%) |
Jan 03, 2023 | 1.740 | 1.910 | 1.680 | 1.710 | 450,553 | -0.02(-1.16%) |
Dec 30, 2022 | 1.560 | 1.790 | 1.540 | 1.730 | 586,714 | +0.18(+11.61%) |
Dec 29, 2022 | 1.520 | 1.560 | 1.453 | 1.550 | 335,018 | +0.03(+1.97%) |
Dec 28, 2022 | 1.560 | 1.590 | 1.510 | 1.520 | 282,739 | -0.03(-1.94%) |
Dec 27, 2022 | 1.530 | 1.580 | 1.500 | 1.550 | 308,057 | +0.03(+1.97%) |
Dec 23, 2022 | 1.450 | 1.520 | 1.450 | 1.520 | 203,373 | +0.04(+2.70%) |
Dec 22, 2022 | 1.490 | 1.550 | 1.460 | 1.480 | 177,806 | -0.02(-1.33%) |
Dec 21, 2022 | 1.510 | 1.550 | 1.430 | 1.500 | 387,178 | -0.01(-0.66%) |
Dec 20, 2022 | 1.470 | 1.550 | 1.445 | 1.510 | 1,143,096 | +0.00(+0.00%) |
Dec 19, 2022 | 1.530 | 1.610 | 1.450 | 1.510 | 1,310,499 | -0.03(-1.95%) |
Dec 16, 2022 | 1.510 | 1.570 | 1.480 | 1.540 | 1,324,813 | -0.02(-1.28%) |
Dec 15, 2022 | 1.540 | 1.580 | 1.460 | 1.560 | 1,253,185 | +0.06(+4.00%) |
Dec 14, 2022 | 1.480 | 1.600 | 1.430 | 1.500 | 980,811 | +0.01(+0.67%) |
Dec 13, 2022 | 1.390 | 1.600 | 1.350 | 1.490 | 746,375 | +0.13(+9.56%) |
Dec 12, 2022 | 1.340 | 1.440 | 1.330 | 1.360 | 498,908 | +0.03(+2.26%) |
Dec 09, 2022 | 1.330 | 1.370 | 1.270 | 1.330 | 425,134 | +0.00(+0.00%) |
Dec 08, 2022 | 1.390 | 1.400 | 1.280 | 1.330 | 819,147 | -0.04(-2.92%) |
Dec 07, 2022 | 1.420 | 1.490 | 1.350 | 1.370 | 367,039 | -0.08(-5.52%) |
Dec 06, 2022 | 1.540 | 1.570 | 1.360 | 1.450 | 725,597 | -0.10(-6.45%) |
Dec 05, 2022 | 1.390 | 1.830 | 1.390 | 1.550 | 4,293,999 | +0.17(+12.32%) |
Dec 02, 2022 | 1.350 | 1.400 | 1.310 | 1.380 | 195,329 | +0.01(+0.73%) |
Dec 01, 2022 | 1.330 | 1.460 | 1.270 | 1.370 | 433,647 | -0.01(-0.72%) |
Nov 30, 2022 | 1.330 | 1.395 | 1.261 | 1.380 | 960,819 | +0.03(+2.22%) |
Nov 29, 2022 | 1.400 | 1.410 | 1.292 | 1.350 | 334,378 | -0.04(-2.88%) |
Nov 28, 2022 | 1.460 | 1.540 | 1.370 | 1.390 | 265,567 | -0.10(-6.71%) |
Nov 25, 2022 | 1.420 | 1.520 | 1.401 | 1.490 | 87,595 | +0.04(+2.76%) |
Nov 23, 2022 | 1.410 | 1.480 | 1.380 | 1.450 | 327,531 | +0.04(+2.84%) |
Nov 22, 2022 | 1.490 | 1.500 | 1.410 | 1.410 | 147,014 | -0.05(-3.42%) |
Nov 21, 2022 | 1.550 | 1.559 | 1.450 | 1.460 | 216,926 | -0.06(-3.95%) |
Nov 18, 2022 | 1.570 | 1.570 | 1.420 | 1.520 | 340,166 | +0.02(+1.33%) |
Nov 17, 2022 | 1.580 | 1.580 | 1.480 | 1.500 | 394,709 | -0.08(-5.06%) |
Nov 16, 2022 | 1.620 | 1.830 | 1.570 | 1.580 | 1,032,990 | -0.01(-0.63%) |
Nov 15, 2022 | 1.650 | 1.730 | 1.570 | 1.590 | 509,953 | +0.00(+0.00%) |
Nov 14, 2022 | 1.600 | 1.680 | 1.590 | 1.590 | 332,031 | -0.02(-1.24%) |
Nov 11, 2022 | 1.600 | 1.675 | 1.570 | 1.610 | 893,690 | +0.05(+3.21%) |
Nov 10, 2022 | 1.580 | 1.860 | 1.480 | 1.560 | 1,170,761 | +0.08(+5.41%) |
Nov 09, 2022 | 1.480 | 1.610 | 1.410 | 1.480 | 470,013 | +0.02(+1.37%) |
Nov 08, 2022 | 1.510 | 1.570 | 1.430 | 1.460 | 316,260 | -0.03(-2.01%) |
Nov 07, 2022 | 1.630 | 1.660 | 1.440 | 1.490 | 424,811 | -0.10(-6.29%) |
Nov 04, 2022 | 1.570 | 1.708 | 1.520 | 1.590 | 424,044 | +0.03(+1.92%) |
Nov 03, 2022 | 1.480 | 1.560 | 1.452 | 1.560 | 290,367 | +0.06(+4.00%) |
Nov 02, 2022 | 1.570 | 1.650 | 1.470 | 1.500 | 651,550 | -0.06(-3.85%) |
Nov 01, 2022 | 1.610 | 1.654 | 1.540 | 1.560 | 465,975 | +0.01(+0.65%) |
Oct 31, 2022 | 1.600 | 1.690 | 1.550 | 1.550 | 269,290 | -0.08(-4.91%) |
Oct 28, 2022 | 1.610 | 1.726 | 1.580 | 1.630 | 569,224 | +0.01(+0.62%) |
Oct 27, 2022 | 1.740 | 1.880 | 1.610 | 1.620 | 423,660 | -0.09(-5.26%) |
Oct 26, 2022 | 1.590 | 1.770 | 1.590 | 1.710 | 608,609 | +0.07(+4.27%) |
Oct 25, 2022 | 1.520 | 1.660 | 1.510 | 1.640 | 438,880 | +0.11(+7.19%) |
Oct 24, 2022 | 1.540 | 1.610 | 1.460 | 1.530 | 433,034 | -0.06(-3.77%) |
Oct 21, 2022 | 1.700 | 1.700 | 1.420 | 1.590 | 872,514 | +0.00(+0.00%) |
Oct 20, 2022 | 1.590 | 1.710 | 1.580 | 1.590 | 241,405 | -0.04(-2.45%) |
Oct 19, 2022 | 1.700 | 1.740 | 1.610 | 1.630 | 475,819 | -0.11(-6.32%) |
Oct 18, 2022 | 1.860 | 1.990 | 1.623 | 1.740 | 1,275,978 | -0.02(-1.14%) |
Oct 17, 2022 | 1.400 | 1.800 | 1.400 | 1.760 | 1,657,289 | +0.31(+21.38%) |
Oct 14, 2022 | 1.520 | 1.800 | 1.440 | 1.450 | 1,382,430 | -0.06(-3.97%) |
Oct 13, 2022 | 1.370 | 1.600 | 1.310 | 1.510 | 1,310,926 | +0.11(+7.86%) |
Oct 12, 2022 | 1.340 | 1.440 | 1.340 | 1.400 | 492,120 | +0.06(+4.48%) |
Oct 11, 2022 | 1.500 | 1.550 | 1.290 | 1.340 | 694,107 | -0.06(-4.29%) |
Oct 10, 2022 | 1.400 | 1.450 | 1.360 | 1.400 | 390,113 | -0.01(-0.71%) |
Oct 07, 2022 | 1.440 | 1.510 | 1.390 | 1.410 | 848,446 | -0.04(-2.76%) |
Oct 06, 2022 | 1.530 | 1.580 | 1.440 | 1.450 | 1,186,030 | -0.09(-5.84%) |
Oct 05, 2022 | 1.680 | 1.690 | 1.520 | 1.540 | 1,146,269 | -0.17(-9.94%) |
Oct 04, 2022 | 1.720 | 1.865 | 1.650 | 1.710 | 929,830 | +0.01(+0.59%) |
Oct 03, 2022 | 1.800 | 1.800 | 1.630 | 1.700 | 1,027,315 | -0.05(-2.86%) |
Sep 30, 2022 | 1.760 | 1.830 | 1.720 | 1.750 | 468,394 | -0.01(-0.57%) |
Sep 29, 2022 | 1.900 | 1.900 | 1.730 | 1.760 | 733,436 | -0.19(-9.74%) |
Sep 28, 2022 | 1.880 | 1.980 | 1.810 | 1.950 | 1,036,455 | +0.16(+8.94%) |
Sep 27, 2022 | 1.940 | 1.940 | 1.750 | 1.790 | 1,282,167 | -0.10(-5.29%) |
Sep 26, 2022 | 2.000 | 2.120 | 1.850 | 1.890 | 1,082,231 | -0.01(-0.53%) |
Sep 23, 2022 | 2.040 | 2.350 | 1.860 | 1.900 | 2,663,946 | -0.18(-8.65%) |
Sep 22, 2022 | 2.270 | 2.400 | 1.950 | 2.080 | 1,599,605 | -0.23(-9.96%) |
Sep 21, 2022 | 2.710 | 2.760 | 2.230 | 2.310 | 1,277,787 | -0.37(-13.81%) |
Sep 20, 2022 | 2.900 | 2.960 | 2.680 | 2.680 | 762,960 | -0.19(-6.62%) |
Sep 19, 2022 | 3.350 | 3.380 | 2.800 | 2.870 | 2,550,138 | -0.68(-19.15%) |
Sep 16, 2022 | 3.750 | 4.140 | 3.260 | 3.550 | 1,662,122 | -0.23(-6.08%) |
Sep 15, 2022 | 3.540 | 3.890 | 3.540 | 3.780 | 554,511 | +0.25(+7.08%) |
Sep 14, 2022 | 3.840 | 3.840 | 3.440 | 3.530 | 745,430 | -0.26(-6.86%) |
Sep 13, 2022 | 3.950 | 4.460 | 3.780 | 3.790 | 1,118,749 | -0.25(-6.19%) |
Sep 12, 2022 | 4.390 | 4.426 | 3.850 | 4.040 | 947,548 | -0.34(-7.76%) |
Sep 09, 2022 | 3.850 | 4.460 | 3.840 | 4.380 | 910,483 | +0.61(+16.18%) |
Sep 08, 2022 | 3.880 | 4.538 | 3.750 | 3.770 | 2,518,737 | -0.12(-3.08%) |
Sep 07, 2022 | 3.470 | 3.930 | 3.320 | 3.890 | 662,540 | +0.34(+9.58%) |
Sep 06, 2022 | 3.630 | 3.750 | 3.520 | 3.550 | 649,676 | -0.21(-5.59%) |
Sep 02, 2022 | 3.360 | 4.400 | 3.360 | 3.760 | 6,355,175 | +0.37(+10.91%) |
Sep 01, 2022 | 3.600 | 3.708 | 3.250 | 3.390 | 828,229 | -0.43(-11.26%) |
Aug 31, 2022 | 3.920 | 4.200 | 3.720 | 3.820 | 1,277,748 | -0.35(-8.39%) |
Aug 30, 2022 | 3.450 | 5.280 | 3.350 | 4.170 | 26,941,788 | +0.72(+20.87%) |
Aug 29, 2022 | 3.170 | 3.560 | 3.130 | 3.450 | 521,423 | +0.32(+10.22%) |
Aug 26, 2022 | 3.350 | 3.430 | 3.110 | 3.130 | 395,874 | -0.20(-6.01%) |
Aug 25, 2022 | 3.260 | 3.390 | 3.210 | 3.330 | 372,133 | +0.06(+1.83%) |
Aug 24, 2022 | 3.380 | 3.450 | 3.240 | 3.270 | 833,763 | -0.10(-2.97%) |
Aug 23, 2022 | 3.680 | 3.730 | 3.250 | 3.370 | 726,815 | -0.37(-9.89%) |
Aug 22, 2022 | 3.600 | 3.860 | 3.460 | 3.740 | 748,191 | +0.10(+2.75%) |
Aug 19, 2022 | 3.900 | 3.970 | 3.630 | 3.640 | 421,459 | -0.26(-6.67%) |
Aug 18, 2022 | 3.970 | 4.150 | 3.860 | 3.900 | 508,722 | -0.09(-2.26%) |
Aug 17, 2022 | 3.750 | 4.200 | 3.640 | 3.990 | 840,465 | +0.15(+3.91%) |
Aug 16, 2022 | 4.000 | 4.000 | 3.770 | 3.840 | 686,902 | -0.13(-3.27%) |
Aug 15, 2022 | 4.000 | 4.085 | 3.930 | 3.970 | 355,592 | -0.06(-1.49%) |
Aug 12, 2022 | 4.380 | 4.392 | 3.900 | 4.030 | 974,245 | -0.36(-8.20%) |
Aug 11, 2022 | 4.380 | 4.610 | 4.320 | 4.390 | 619,105 | +0.02(+0.46%) |
Aug 10, 2022 | 4.610 | 4.800 | 4.310 | 4.370 | 1,533,883 | -0.16(-3.53%) |
Aug 09, 2022 | 4.660 | 4.688 | 4.270 | 4.530 | 953,284 | -0.23(-4.83%) |
Aug 08, 2022 | 5.060 | 5.395 | 4.750 | 4.760 | 1,407,423 | -0.37(-7.21%) |
Aug 05, 2022 | 5.670 | 5.670 | 5.000 | 5.130 | 1,744,150 | -0.92(-15.21%) |
Aug 04, 2022 | 4.510 | 9.400 | 4.510 | 6.050 | 22,664,610 | +1.50(+32.97%) |
Aug 03, 2022 | 4.620 | 4.760 | 4.490 | 4.550 | 375,495 | -0.14(-2.99%) |
Aug 02, 2022 | 5.130 | 5.130 | 4.650 | 4.690 | 420,833 | -0.35(-6.94%) |
Aug 01, 2022 | 5.230 | 5.280 | 4.935 | 5.040 | 232,259 | -0.30(-5.62%) |
Jul 29, 2022 | 5.320 | 5.410 | 4.990 | 5.340 | 357,579 | -0.04(-0.74%) |
Jul 28, 2022 | 5.450 | 5.490 | 5.120 | 5.380 | 179,807 | -0.04(-0.74%) |
Jul 27, 2022 | 5.380 | 5.480 | 5.200 | 5.420 | 183,162 | +0.01(+0.18%) |
Jul 26, 2022 | 5.600 | 5.670 | 5.400 | 5.410 | 293,702 | -0.23(-4.08%) |
Jul 25, 2022 | 5.790 | 5.800 | 5.550 | 5.640 | 170,324 | -0.21(-3.59%) |
Jul 22, 2022 | 5.990 | 6.030 | 5.640 | 5.850 | 274,684 | -0.11(-1.85%) |
Jul 21, 2022 | 6.080 | 6.110 | 5.840 | 5.960 | 220,894 | -0.12(-1.97%) |
Jul 20, 2022 | 6.080 | 6.429 | 5.970 | 6.080 | 418,362 | +0.02(+0.33%) |
Jul 19, 2022 | 5.880 | 6.080 | 5.770 | 6.060 | 314,402 | +0.13(+2.19%) |
Jul 18, 2022 | 6.380 | 6.440 | 5.890 | 5.930 | 400,600 | -0.43(-6.76%) |
Jul 15, 2022 | 5.870 | 6.630 | 5.760 | 6.360 | 519,986 | +0.42(+7.07%) |
Jul 14, 2022 | 6.070 | 6.197 | 5.720 | 5.940 | 357,965 | -0.23(-3.73%) |
Jul 13, 2022 | 6.800 | 6.920 | 6.155 | 6.170 | 417,131 | -0.92(-12.98%) |
Jul 12, 2022 | 7.250 | 7.360 | 7.025 | 7.090 | 327,481 | -0.14(-1.94%) |
Jul 11, 2022 | 7.840 | 8.050 | 7.110 | 7.230 | 417,193 | -0.72(-9.06%) |
Jul 08, 2022 | 8.500 | 8.500 | 7.950 | 7.950 | 485,307 | -0.58(-6.80%) |
Jul 07, 2022 | 8.790 | 9.080 | 8.421 | 8.530 | 485,027 | -0.23(-2.63%) |
Jul 06, 2022 | 10.34 | 10.40 | 8.700 | 8.760 | 585,455 | -1.53(-14.87%) |
Jul 05, 2022 | 9.950 | 10.36 | 9.845 | 10.29 | 249,246 | -0.05(-0.48%) |
Jul 01, 2022 | 10.41 | 10.53 | 10.31 | 10.34 | 309,507 | -0.07(-0.67%) |
Jun 30, 2022 | 10.54 | 10.87 | 10.26 | 10.41 | 473,018 | -0.19(-1.79%) |
Jun 29, 2022 | 11.32 | 11.32 | 10.55 | 10.60 | 538,338 | -0.84(-7.34%) |
Jun 28, 2022 | 11.13 | 11.45 | 10.73 | 11.44 | 388,380 | +0.32(+2.88%) |
Jun 27, 2022 | 10.93 | 11.20 | 10.80 | 11.12 | 326,228 | +0.33(+3.06%) |
Jun 24, 2022 | 11.12 | 11.52 | 10.75 | 10.79 | 512,997 | -0.26(-2.35%) |
Jun 23, 2022 | 11.51 | 11.71 | 10.89 | 11.05 | 750,837 | -0.70(-5.96%) |
Jun 22, 2022 | 11.70 | 11.87 | 11.18 | 11.75 | 389,574 | -0.24(-2.00%) |
Jun 21, 2022 | 12.01 | 12.20 | 11.78 | 11.99 | 904,002 | -0.02(-0.17%) |
Jun 17, 2022 | 11.80 | 12.04 | 11.74 | 12.01 | 7,660,434 | +0.17(+1.44%) |
Jun 16, 2022 | 11.29 | 11.94 | 11.29 | 11.84 | 1,956,010 | +0.23(+1.98%) |
Jun 15, 2022 | 10.37 | 11.85 | 10.30 | 11.61 | 1,514,647 | +0.95(+8.91%) |
Jun 14, 2022 | 10.57 | 10.79 | 10.01 | 10.66 | 679,632 | +0.26(+2.50%) |
Jun 13, 2022 | 10.00 | 10.44 | 9.770 | 10.40 | 611,237 | -0.09(-0.86%) |
Jun 10, 2022 | 10.18 | 10.93 | 9.390 | 10.49 | 1,181,536 | -0.27(-2.51%) |
Jun 09, 2022 | 11.86 | 11.93 | 9.610 | 10.76 | 3,033,539 | -3.63(-25.23%) |
Jun 08, 2022 | 14.40 | 14.79 | 13.90 | 14.39 | 721,719 | -0.44(-2.97%) |
Jun 07, 2022 | 14.20 | 15.50 | 13.80 | 14.83 | 1,054,367 | +1.24(+9.12%) |
Jun 06, 2022 | 17.87 | 18.68 | 13.35 | 13.59 | 1,842,032 | -4.73(-25.82%) |
Jun 03, 2022 | 18.24 | 18.70 | 17.26 | 18.32 | 731,535 | -0.16(-0.87%) |
Jun 02, 2022 | 19.85 | 20.40 | 18.40 | 18.48 | 844,757 | -1.78(-8.79%) |