Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.110 | 1.145 | 1.070 | 1.130 | 157,445 | +0.00(+0.00%) |
May 30, 2023 | 1.160 | 1.175 | 1.110 | 1.130 | 67,027 | -0.03(-2.59%) |
May 26, 2023 | 1.180 | 1.210 | 1.110 | 1.160 | 144,025 | +0.03(+2.65%) |
May 25, 2023 | 1.140 | 1.160 | 1.102 | 1.130 | 121,666 | -0.01(-0.88%) |
May 24, 2023 | 1.170 | 1.220 | 1.130 | 1.140 | 189,293 | -0.01(-0.87%) |
May 23, 2023 | 1.160 | 1.200 | 1.120 | 1.150 | 199,293 | -0.01(-0.86%) |
May 22, 2023 | 1.220 | 1.310 | 1.140 | 1.160 | 179,680 | -0.06(-4.92%) |
May 19, 2023 | 1.240 | 1.255 | 1.140 | 1.220 | 251,754 | +0.08(+7.02%) |
May 18, 2023 | 1.210 | 1.320 | 1.130 | 1.140 | 213,101 | -0.05(-4.20%) |
May 17, 2023 | 1.160 | 1.210 | 1.110 | 1.190 | 183,304 | +0.06(+5.31%) |
May 16, 2023 | 1.110 | 1.190 | 1.070 | 1.130 | 168,629 | +0.02(+1.80%) |
May 15, 2023 | 1.090 | 1.105 | 1.060 | 1.110 | 162,944 | +0.03(+2.78%) |
May 12, 2023 | 1.050 | 1.140 | 1.024 | 1.080 | 227,900 | -0.01(-1.37%) |
May 11, 2023 | 1.290 | 1.300 | 1.090 | 1.095 | 251,817 | -0.17(-13.10%) |
May 10, 2023 | 1.330 | 1.360 | 1.220 | 1.260 | 179,987 | -0.07(-5.26%) |
May 09, 2023 | 1.410 | 1.410 | 1.270 | 1.330 | 170,460 | -0.05(-3.62%) |
May 08, 2023 | 1.310 | 1.400 | 1.285 | 1.380 | 129,124 | +0.10(+7.81%) |
May 05, 2023 | 1.320 | 1.330 | 1.280 | 1.280 | 42,346 | -0.02(-1.54%) |
May 04, 2023 | 1.390 | 1.390 | 1.300 | 1.300 | 251,800 | -0.07(-5.11%) |
May 03, 2023 | 1.190 | 1.400 | 1.180 | 1.370 | 138,366 | +0.19(+15.61%) |
May 02, 2023 | 1.360 | 1.400 | 1.170 | 1.185 | 227,358 | -0.19(-14.13%) |
May 01, 2023 | 1.350 | 1.446 | 1.340 | 1.380 | 97,942 | +0.04(+2.99%) |
Apr 28, 2023 | 1.290 | 1.370 | 1.290 | 1.340 | 89,323 | +0.04(+3.08%) |
Apr 27, 2023 | 1.330 | 1.380 | 1.260 | 1.300 | 109,667 | -0.03(-2.26%) |
Apr 26, 2023 | 1.280 | 1.379 | 1.240 | 1.330 | 129,739 | +0.05(+3.91%) |
Apr 25, 2023 | 1.250 | 1.300 | 1.225 | 1.280 | 106,137 | +0.00(+0.00%) |
Apr 24, 2023 | 1.280 | 1.300 | 1.240 | 1.280 | 53,289 | +0.00(+0.00%) |
Apr 21, 2023 | 1.250 | 1.290 | 1.250 | 1.280 | 164,730 | +0.01(+0.79%) |
Apr 20, 2023 | 1.350 | 1.360 | 1.250 | 1.270 | 82,808 | -0.09(-6.62%) |
Apr 19, 2023 | 1.280 | 1.370 | 1.280 | 1.360 | 64,079 | +0.06(+4.62%) |
Apr 18, 2023 | 1.440 | 1.455 | 1.260 | 1.300 | 211,173 | -0.11(-7.80%) |
Apr 17, 2023 | 1.290 | 1.410 | 1.260 | 1.410 | 139,965 | +0.14(+11.02%) |
Apr 14, 2023 | 1.390 | 1.390 | 1.240 | 1.270 | 181,839 | -0.08(-5.93%) |
Apr 13, 2023 | 1.260 | 1.410 | 1.220 | 1.350 | 210,974 | +0.09(+7.14%) |
Apr 12, 2023 | 1.250 | 1.290 | 1.160 | 1.260 | 100,504 | +0.05(+4.13%) |
Apr 11, 2023 | 1.130 | 1.250 | 1.110 | 1.210 | 198,787 | +0.11(+10.00%) |
Apr 10, 2023 | 1.130 | 1.130 | 1.050 | 1.100 | 162,198 | +0.01(+0.92%) |
Apr 06, 2023 | 1.040 | 1.120 | 1.010 | 1.090 | 108,639 | +0.09(+9.00%) |
Apr 05, 2023 | 1.070 | 1.070 | 0.9600 | 1.000 | 166,983 | -0.03(-2.91%) |
Apr 04, 2023 | 1.100 | 1.101 | 1.020 | 1.030 | 124,030 | -0.06(-5.50%) |
Apr 03, 2023 | 1.080 | 1.130 | 1.035 | 1.090 | 106,577 | +0.02(+1.87%) |
Mar 31, 2023 | 1.060 | 1.090 | 1.040 | 1.070 | 143,303 | +0.02(+1.90%) |
Mar 30, 2023 | 1.060 | 1.150 | 1.050 | 1.050 | 135,095 | -0.01(-0.94%) |
Mar 29, 2023 | 1.120 | 1.130 | 1.060 | 1.060 | 147,763 | -0.05(-4.50%) |
Mar 28, 2023 | 1.170 | 1.170 | 1.100 | 1.110 | 54,202 | -0.04(-3.48%) |
Mar 27, 2023 | 1.100 | 1.190 | 1.060 | 1.150 | 158,334 | +0.10(+9.52%) |
Mar 24, 2023 | 0.9899 | 1.060 | 0.9600 | 1.050 | 251,984 | +0.07(+6.61%) |
Mar 23, 2023 | 1.050 | 1.060 | 0.9700 | 0.9849 | 464,797 | -0.06(-5.30%) |
Mar 22, 2023 | 1.160 | 1.160 | 1.030 | 1.040 | 289,148 | -0.09(-7.96%) |
Mar 21, 2023 | 1.150 | 1.150 | 1.110 | 1.130 | 261,387 | +0.03(+2.73%) |
Mar 20, 2023 | 1.140 | 1.150 | 1.100 | 1.100 | 299,806 | -0.02(-1.79%) |
Mar 17, 2023 | 1.120 | 1.160 | 1.090 | 1.120 | 285,353 | -0.03(-2.61%) |
Mar 16, 2023 | 1.090 | 1.210 | 1.082 | 1.150 | 386,789 | +0.04(+3.60%) |
Mar 15, 2023 | 1.090 | 1.140 | 1.050 | 1.110 | 252,911 | +0.00(+0.00%) |
Mar 14, 2023 | 1.250 | 1.250 | 1.110 | 1.110 | 645,415 | -0.08(-6.72%) |
Mar 13, 2023 | 1.240 | 1.240 | 1.170 | 1.190 | 296,055 | -0.05(-4.03%) |
Mar 10, 2023 | 1.370 | 1.410 | 1.220 | 1.240 | 647,079 | -0.13(-9.49%) |
Mar 09, 2023 | 1.400 | 1.528 | 1.365 | 1.370 | 288,316 | -0.02(-1.44%) |
Mar 08, 2023 | 1.450 | 1.450 | 1.375 | 1.390 | 413,966 | -0.05(-3.47%) |
Mar 07, 2023 | 1.480 | 1.510 | 1.430 | 1.440 | 209,757 | -0.03(-2.04%) |
Mar 06, 2023 | 1.530 | 1.530 | 1.455 | 1.470 | 397,323 | -0.05(-3.29%) |
Mar 03, 2023 | 1.480 | 1.545 | 1.480 | 1.520 | 289,130 | +0.02(+1.33%) |
Mar 02, 2023 | 1.500 | 1.570 | 1.480 | 1.500 | 348,728 | +0.00(+0.00%) |
Mar 01, 2023 | 1.530 | 1.550 | 1.490 | 1.500 | 329,064 | -0.03(-1.96%) |
Feb 28, 2023 | 1.560 | 1.590 | 1.510 | 1.530 | 324,835 | +0.00(+0.00%) |
Feb 27, 2023 | 1.620 | 1.640 | 1.520 | 1.530 | 255,100 | -0.08(-4.97%) |
Feb 24, 2023 | 1.690 | 1.748 | 1.590 | 1.610 | 186,832 | -0.09(-5.29%) |
Feb 23, 2023 | 1.690 | 1.760 | 1.640 | 1.700 | 396,142 | +0.01(+0.59%) |
Feb 22, 2023 | 1.550 | 1.710 | 1.550 | 1.690 | 344,898 | +0.12(+7.64%) |
Feb 21, 2023 | 1.730 | 1.740 | 1.520 | 1.570 | 377,544 | -0.15(-8.72%) |
Feb 17, 2023 | 1.760 | 1.790 | 1.720 | 1.720 | 304,071 | -0.07(-3.91%) |
Feb 16, 2023 | 1.860 | 1.900 | 1.780 | 1.790 | 244,174 | -0.05(-2.72%) |
Feb 15, 2023 | 1.830 | 1.870 | 1.790 | 1.840 | 353,082 | +0.04(+2.22%) |
Feb 14, 2023 | 1.810 | 1.860 | 1.780 | 1.800 | 249,214 | -0.04(-2.17%) |
Feb 13, 2023 | 1.920 | 1.920 | 1.775 | 1.840 | 355,342 | -0.08(-4.17%) |
Feb 10, 2023 | 2.000 | 2.000 | 1.770 | 1.920 | 1,010,881 | -0.10(-4.95%) |
Feb 09, 2023 | 2.100 | 2.400 | 2.000 | 2.020 | 2,233,982 | -0.77(-27.60%) |
Feb 08, 2023 | 2.790 | 2.830 | 2.770 | 2.790 | 117,807 | -0.03(-1.06%) |
Feb 07, 2023 | 2.850 | 2.870 | 2.740 | 2.820 | 288,979 | -0.03(-1.05%) |
Feb 06, 2023 | 2.870 | 2.890 | 2.727 | 2.850 | 280,461 | +0.04(+1.42%) |
Feb 03, 2023 | 2.900 | 2.943 | 2.760 | 2.810 | 380,023 | -0.11(-3.77%) |
Feb 02, 2023 | 2.750 | 3.060 | 2.710 | 2.920 | 783,553 | +0.20(+7.35%) |
Feb 01, 2023 | 2.860 | 2.860 | 2.670 | 2.720 | 320,227 | -0.14(-4.90%) |
Jan 31, 2023 | 2.740 | 2.900 | 2.720 | 2.860 | 245,852 | +0.14(+5.15%) |
Jan 30, 2023 | 2.790 | 2.870 | 2.717 | 2.720 | 378,978 | -0.07(-2.51%) |
Jan 27, 2023 | 2.950 | 2.980 | 2.770 | 2.790 | 309,464 | -0.16(-5.42%) |
Jan 26, 2023 | 3.080 | 3.120 | 2.920 | 2.950 | 136,627 | -0.09(-2.96%) |
Jan 25, 2023 | 2.980 | 3.077 | 2.960 | 3.040 | 76,776 | +0.03(+1.00%) |
Jan 24, 2023 | 3.000 | 3.070 | 2.970 | 3.010 | 85,000 | -0.01(-0.33%) |
Jan 23, 2023 | 3.060 | 3.120 | 3.000 | 3.020 | 134,140 | -0.04(-1.31%) |
Jan 20, 2023 | 3.050 | 3.100 | 2.920 | 3.060 | 118,973 | +0.05(+1.66%) |
Jan 19, 2023 | 3.140 | 3.140 | 2.970 | 3.010 | 105,904 | -0.09(-2.90%) |
Jan 18, 2023 | 3.340 | 3.370 | 3.100 | 3.100 | 100,636 | -0.24(-7.19%) |
Jan 17, 2023 | 3.280 | 3.383 | 3.270 | 3.340 | 170,858 | +0.06(+1.83%) |
Jan 13, 2023 | 3.180 | 3.370 | 3.180 | 3.280 | 276,508 | +0.08(+2.50%) |
Jan 12, 2023 | 3.120 | 3.200 | 3.088 | 3.200 | 104,169 | +0.08(+2.56%) |
Jan 11, 2023 | 3.080 | 3.170 | 3.040 | 3.120 | 124,197 | +0.07(+2.30%) |
Jan 10, 2023 | 2.980 | 3.060 | 2.910 | 3.050 | 208,007 | +0.03(+0.99%) |
Jan 09, 2023 | 3.130 | 3.160 | 2.995 | 3.020 | 140,043 | -0.04(-1.31%) |
Jan 06, 2023 | 2.940 | 3.087 | 2.870 | 3.060 | 132,158 | +0.13(+4.44%) |
Jan 05, 2023 | 3.130 | 3.130 | 2.920 | 2.930 | 150,224 | -0.16(-5.18%) |
Jan 04, 2023 | 3.250 | 3.288 | 3.080 | 3.090 | 226,473 | -0.11(-3.44%) |
Jan 03, 2023 | 3.220 | 3.331 | 3.121 | 3.200 | 181,079 | -0.06(-1.84%) |
Dec 30, 2022 | 3.070 | 3.290 | 3.060 | 3.260 | 170,976 | +0.08(+2.68%) |
Dec 29, 2022 | 3.060 | 3.210 | 3.051 | 3.175 | 181,463 | +0.15(+4.79%) |
Dec 28, 2022 | 3.270 | 3.364 | 2.935 | 3.030 | 949,025 | -0.27(-8.18%) |
Dec 27, 2022 | 3.170 | 3.470 | 3.130 | 3.300 | 360,900 | +0.13(+4.10%) |
Dec 23, 2022 | 3.130 | 3.400 | 3.120 | 3.170 | 213,113 | +0.01(+0.32%) |
Dec 22, 2022 | 3.440 | 3.500 | 3.000 | 3.160 | 1,169,648 | -0.34(-9.71%) |
Dec 21, 2022 | 3.620 | 3.760 | 3.460 | 3.500 | 185,551 | -0.12(-3.31%) |
Dec 20, 2022 | 3.650 | 3.660 | 3.380 | 3.620 | 423,180 | -0.03(-0.82%) |
Dec 19, 2022 | 3.760 | 3.910 | 3.520 | 3.650 | 472,654 | -0.12(-3.18%) |
Dec 16, 2022 | 3.780 | 3.830 | 3.700 | 3.770 | 910,435 | -0.03(-0.79%) |
Dec 15, 2022 | 3.690 | 3.820 | 3.650 | 3.800 | 634,282 | +0.01(+0.26%) |
Dec 14, 2022 | 3.890 | 3.940 | 3.670 | 3.790 | 617,013 | -0.12(-3.07%) |
Dec 13, 2022 | 3.890 | 3.985 | 3.710 | 3.910 | 317,806 | +0.14(+3.71%) |
Dec 12, 2022 | 3.730 | 3.840 | 3.650 | 3.770 | 335,876 | +0.02(+0.53%) |
Dec 09, 2022 | 3.890 | 3.890 | 3.560 | 3.750 | 336,443 | +0.10(+2.74%) |
Dec 08, 2022 | 3.450 | 3.670 | 3.410 | 3.650 | 190,070 | +0.21(+6.10%) |
Dec 07, 2022 | 3.410 | 3.540 | 3.340 | 3.440 | 189,734 | +0.02(+0.58%) |
Dec 06, 2022 | 3.590 | 3.590 | 3.410 | 3.420 | 250,815 | -0.17(-4.74%) |
Dec 05, 2022 | 3.600 | 3.830 | 3.550 | 3.590 | 232,914 | +0.01(+0.28%) |
Dec 02, 2022 | 3.470 | 3.670 | 3.238 | 3.580 | 243,847 | +0.10(+2.87%) |
Dec 01, 2022 | 3.310 | 3.700 | 3.310 | 3.480 | 364,827 | +0.16(+4.82%) |
Nov 30, 2022 | 3.160 | 3.425 | 3.155 | 3.320 | 677,820 | +0.16(+5.06%) |
Nov 29, 2022 | 2.970 | 3.260 | 2.850 | 3.160 | 227,165 | +0.15(+4.98%) |
Nov 28, 2022 | 3.030 | 3.123 | 2.990 | 3.010 | 300,565 | -0.04(-1.31%) |
Nov 25, 2022 | 3.050 | 3.100 | 2.940 | 3.050 | 67,276 | +0.06(+2.01%) |
Nov 23, 2022 | 3.170 | 3.170 | 2.970 | 2.990 | 286,657 | -0.10(-3.24%) |
Nov 22, 2022 | 3.160 | 3.180 | 3.020 | 3.090 | 329,704 | -0.10(-3.13%) |
Nov 21, 2022 | 3.250 | 3.380 | 3.150 | 3.190 | 369,421 | +0.07(+2.24%) |
Nov 18, 2022 | 3.310 | 3.314 | 3.100 | 3.120 | 204,663 | -0.11(-3.41%) |
Nov 17, 2022 | 3.070 | 3.478 | 2.940 | 3.230 | 301,726 | +0.16(+5.21%) |
Nov 16, 2022 | 3.040 | 3.100 | 2.980 | 3.070 | 209,532 | +0.00(+0.00%) |
Nov 15, 2022 | 3.300 | 3.400 | 3.010 | 3.070 | 296,603 | -0.19(-5.83%) |
Nov 14, 2022 | 3.210 | 3.360 | 3.150 | 3.260 | 365,882 | +0.06(+1.87%) |
Nov 11, 2022 | 2.680 | 3.210 | 2.630 | 3.200 | 514,955 | +0.54(+20.30%) |
Nov 10, 2022 | 2.350 | 2.690 | 2.350 | 2.660 | 784,585 | +0.52(+24.30%) |
Nov 09, 2022 | 2.260 | 2.270 | 2.130 | 2.140 | 305,691 | -0.11(-4.89%) |
Nov 08, 2022 | 2.410 | 2.410 | 2.220 | 2.250 | 518,512 | -0.14(-5.86%) |
Nov 07, 2022 | 2.580 | 2.580 | 2.370 | 2.390 | 361,443 | -0.15(-5.91%) |
Nov 04, 2022 | 2.530 | 2.600 | 2.460 | 2.540 | 201,546 | +0.01(+0.40%) |
Nov 03, 2022 | 2.580 | 2.590 | 2.475 | 2.530 | 240,211 | -0.05(-1.94%) |
Nov 02, 2022 | 2.710 | 2.710 | 2.560 | 2.580 | 196,902 | -0.12(-4.44%) |
Nov 01, 2022 | 2.750 | 2.830 | 2.670 | 2.700 | 173,966 | -0.07(-2.53%) |
Oct 31, 2022 | 2.810 | 2.840 | 2.720 | 2.770 | 314,020 | -0.07(-2.46%) |
Oct 28, 2022 | 2.870 | 2.910 | 2.820 | 2.840 | 144,640 | -0.02(-0.70%) |
Oct 27, 2022 | 2.970 | 3.062 | 2.850 | 2.860 | 399,968 | -0.12(-4.03%) |
Oct 26, 2022 | 3.030 | 3.040 | 2.940 | 2.980 | 268,113 | -0.02(-0.67%) |
Oct 25, 2022 | 2.890 | 3.070 | 2.860 | 3.000 | 437,366 | +0.10(+3.45%) |
Oct 24, 2022 | 2.860 | 2.920 | 2.790 | 2.900 | 200,175 | +0.07(+2.47%) |
Oct 21, 2022 | 2.830 | 2.900 | 2.730 | 2.830 | 203,129 | +0.04(+1.43%) |
Oct 20, 2022 | 2.900 | 3.110 | 2.790 | 2.790 | 601,071 | -0.13(-4.45%) |
Oct 19, 2022 | 2.870 | 3.100 | 2.850 | 2.920 | 313,555 | +0.02(+0.69%) |
Oct 18, 2022 | 2.900 | 3.010 | 2.830 | 2.900 | 340,948 | +0.06(+2.11%) |
Oct 17, 2022 | 2.860 | 2.900 | 2.700 | 2.840 | 294,844 | +0.07(+2.53%) |
Oct 14, 2022 | 2.910 | 2.920 | 2.750 | 2.770 | 185,802 | -0.12(-4.15%) |
Oct 13, 2022 | 2.710 | 3.020 | 2.680 | 2.890 | 454,475 | +0.05(+1.76%) |
Oct 12, 2022 | 2.660 | 2.875 | 2.650 | 2.840 | 314,691 | +0.17(+6.37%) |
Oct 11, 2022 | 2.530 | 2.695 | 2.420 | 2.670 | 398,423 | +0.19(+7.66%) |
Oct 10, 2022 | 2.530 | 2.550 | 2.460 | 2.480 | 312,139 | +0.00(+0.00%) |
Oct 07, 2022 | 2.610 | 2.610 | 2.465 | 2.480 | 301,491 | -0.14(-5.34%) |
Oct 06, 2022 | 2.620 | 2.700 | 2.530 | 2.620 | 482,472 | -0.04(-1.50%) |
Oct 05, 2022 | 2.750 | 2.790 | 2.550 | 2.660 | 484,259 | -0.14(-5.00%) |
Oct 04, 2022 | 2.890 | 2.940 | 2.740 | 2.800 | 571,262 | -0.12(-4.11%) |
Oct 03, 2022 | 2.790 | 2.940 | 2.750 | 2.920 | 457,914 | +0.15(+5.42%) |
Sep 30, 2022 | 2.740 | 2.980 | 2.710 | 2.770 | 829,230 | +0.01(+0.36%) |
Sep 29, 2022 | 2.900 | 2.900 | 2.680 | 2.760 | 305,947 | -0.15(-5.15%) |
Sep 28, 2022 | 2.870 | 3.000 | 2.780 | 2.910 | 494,450 | +0.04(+1.57%) |
Sep 27, 2022 | 2.810 | 2.980 | 2.810 | 2.865 | 211,528 | +0.09(+3.06%) |
Sep 26, 2022 | 3.000 | 3.000 | 2.760 | 2.780 | 430,143 | -0.23(-7.64%) |
Sep 23, 2022 | 2.950 | 3.060 | 2.900 | 3.010 | 345,994 | +0.06(+2.03%) |
Sep 22, 2022 | 3.080 | 3.080 | 2.890 | 2.950 | 389,810 | -0.13(-4.22%) |
Sep 21, 2022 | 3.100 | 3.130 | 3.000 | 3.080 | 346,615 | -0.02(-0.65%) |
Sep 20, 2022 | 3.180 | 3.200 | 3.060 | 3.100 | 270,211 | -0.08(-2.52%) |
Sep 19, 2022 | 3.020 | 3.190 | 2.950 | 3.180 | 487,061 | +0.08(+2.58%) |
Sep 16, 2022 | 3.190 | 3.220 | 3.000 | 3.100 | 929,439 | -0.15(-4.62%) |
Sep 15, 2022 | 3.320 | 3.630 | 3.200 | 3.250 | 1,591,761 | -0.05(-1.52%) |
Sep 14, 2022 | 4.030 | 4.030 | 3.050 | 3.300 | 3,884,875 | -2.23(-40.33%) |
Sep 13, 2022 | 5.560 | 5.600 | 5.450 | 5.530 | 299,560 | -0.19(-3.32%) |
Sep 12, 2022 | 5.770 | 5.910 | 5.640 | 5.720 | 376,436 | -0.02(-0.35%) |
Sep 09, 2022 | 5.570 | 5.810 | 5.560 | 5.740 | 280,237 | +0.29(+5.32%) |
Sep 08, 2022 | 5.510 | 5.510 | 5.350 | 5.450 | 171,761 | -0.11(-1.98%) |
Sep 07, 2022 | 5.560 | 5.670 | 5.560 | 5.560 | 190,257 | -0.04(-0.71%) |
Sep 06, 2022 | 5.670 | 5.685 | 5.530 | 5.600 | 284,599 | -0.06(-1.06%) |
Sep 02, 2022 | 5.920 | 5.960 | 5.640 | 5.660 | 156,013 | -0.27(-4.55%) |
Sep 01, 2022 | 5.980 | 5.980 | 5.698 | 5.930 | 169,223 | +0.02(+0.34%) |
Aug 31, 2022 | 5.730 | 5.940 | 5.720 | 5.910 | 300,659 | +0.21(+3.68%) |
Aug 30, 2022 | 5.730 | 5.760 | 5.510 | 5.700 | 244,194 | +0.03(+0.53%) |
Aug 29, 2022 | 5.960 | 5.960 | 5.650 | 5.670 | 139,652 | -0.34(-5.66%) |
Aug 26, 2022 | 6.050 | 6.080 | 5.890 | 6.010 | 168,820 | -0.04(-0.66%) |
Aug 25, 2022 | 6.150 | 6.155 | 6.000 | 6.050 | 205,808 | -0.09(-1.47%) |
Aug 24, 2022 | 6.100 | 6.230 | 6.040 | 6.140 | 250,709 | +0.09(+1.49%) |
Aug 23, 2022 | 6.170 | 6.260 | 6.050 | 6.050 | 191,985 | -0.05(-0.82%) |
Aug 22, 2022 | 6.560 | 6.560 | 6.090 | 6.100 | 293,935 | -0.50(-7.58%) |
Aug 19, 2022 | 6.500 | 6.620 | 6.470 | 6.600 | 161,682 | +0.08(+1.23%) |
Aug 18, 2022 | 6.420 | 6.650 | 6.420 | 6.520 | 181,158 | +0.12(+1.87%) |
Aug 17, 2022 | 6.610 | 6.700 | 6.380 | 6.400 | 163,092 | -0.29(-4.33%) |
Aug 16, 2022 | 6.400 | 6.810 | 6.320 | 6.690 | 349,498 | +0.29(+4.53%) |
Aug 15, 2022 | 6.450 | 6.460 | 6.190 | 6.400 | 217,217 | +0.00(+0.00%) |
Aug 12, 2022 | 6.490 | 6.660 | 6.350 | 6.400 | 197,515 | -0.07(-1.08%) |
Aug 11, 2022 | 6.380 | 6.650 | 6.360 | 6.470 | 208,600 | +0.08(+1.25%) |
Aug 10, 2022 | 6.530 | 6.610 | 6.235 | 6.390 | 548,047 | -0.05(-0.78%) |
Aug 09, 2022 | 6.840 | 6.990 | 6.430 | 6.440 | 296,881 | -0.40(-5.85%) |
Aug 08, 2022 | 7.040 | 7.199 | 6.760 | 6.840 | 187,804 | -0.16(-2.29%) |
Aug 05, 2022 | 7.000 | 7.080 | 6.870 | 7.000 | 175,109 | +0.00(+0.00%) |
Aug 04, 2022 | 6.970 | 7.120 | 6.970 | 7.000 | 144,595 | +0.01(+0.14%) |
Aug 03, 2022 | 7.150 | 7.210 | 6.970 | 6.990 | 128,724 | -0.12(-1.69%) |
Aug 02, 2022 | 7.170 | 7.180 | 6.944 | 7.110 | 165,743 | -0.08(-1.11%) |
Aug 01, 2022 | 7.340 | 7.360 | 7.170 | 7.190 | 93,026 | -0.15(-2.04%) |
Jul 29, 2022 | 7.420 | 7.440 | 7.180 | 7.340 | 291,326 | -0.02(-0.27%) |
Jul 28, 2022 | 7.380 | 7.490 | 7.260 | 7.360 | 161,725 | +0.08(+1.10%) |
Jul 27, 2022 | 7.080 | 7.380 | 7.020 | 7.280 | 224,777 | +0.28(+4.00%) |
Jul 26, 2022 | 7.250 | 7.250 | 6.920 | 7.000 | 181,964 | -0.26(-3.58%) |
Jul 25, 2022 | 7.450 | 7.670 | 7.185 | 7.260 | 149,352 | -0.11(-1.49%) |
Jul 22, 2022 | 7.420 | 7.550 | 7.310 | 7.370 | 206,904 | +0.03(+0.41%) |
Jul 21, 2022 | 7.660 | 7.770 | 7.295 | 7.340 | 117,861 | -0.31(-4.05%) |
Jul 20, 2022 | 7.710 | 7.830 | 7.580 | 7.650 | 187,887 | -0.13(-1.67%) |
Jul 19, 2022 | 7.680 | 7.960 | 7.660 | 7.780 | 133,705 | +0.21(+2.77%) |
Jul 18, 2022 | 7.730 | 7.870 | 7.570 | 7.570 | 85,612 | -0.06(-0.79%) |
Jul 15, 2022 | 7.510 | 7.640 | 7.415 | 7.630 | 88,439 | +0.26(+3.53%) |
Jul 14, 2022 | 7.510 | 7.530 | 7.220 | 7.370 | 152,717 | -0.10(-1.34%) |
Jul 13, 2022 | 7.410 | 7.590 | 7.270 | 7.470 | 146,563 | +0.08(+1.08%) |
Jul 12, 2022 | 7.540 | 7.590 | 7.260 | 7.390 | 112,323 | -0.09(-1.20%) |
Jul 11, 2022 | 7.770 | 7.850 | 7.460 | 7.480 | 110,260 | -0.30(-3.86%) |
Jul 08, 2022 | 7.560 | 7.910 | 7.550 | 7.780 | 135,612 | +0.15(+1.97%) |
Jul 07, 2022 | 7.510 | 7.740 | 7.510 | 7.630 | 173,491 | +0.12(+1.60%) |
Jul 06, 2022 | 7.610 | 7.750 | 7.490 | 7.510 | 145,010 | -0.19(-2.47%) |
Jul 05, 2022 | 7.310 | 7.810 | 7.250 | 7.700 | 261,252 | +0.23(+3.08%) |
Jul 01, 2022 | 7.810 | 7.810 | 7.160 | 7.470 | 468,344 | -0.39(-4.96%) |
Jun 30, 2022 | 8.010 | 8.032 | 7.660 | 7.860 | 274,434 | -0.21(-2.60%) |
Jun 29, 2022 | 8.350 | 8.350 | 7.900 | 8.070 | 205,956 | -0.32(-3.81%) |
Jun 28, 2022 | 8.330 | 8.570 | 8.090 | 8.390 | 338,287 | +0.04(+0.48%) |
Jun 27, 2022 | 9.110 | 9.130 | 7.960 | 8.350 | 487,271 | -0.65(-7.22%) |
Jun 24, 2022 | 9.450 | 9.910 | 8.960 | 9.000 | 3,817,753 | -0.43(-4.56%) |
Jun 23, 2022 | 9.100 | 9.530 | 9.100 | 9.430 | 324,809 | +0.34(+3.74%) |
Jun 22, 2022 | 9.020 | 9.250 | 8.720 | 9.090 | 275,189 | -0.01(-0.11%) |
Jun 21, 2022 | 9.090 | 9.610 | 8.970 | 9.100 | 324,205 | -0.01(-0.11%) |
Jun 17, 2022 | 8.820 | 9.318 | 8.820 | 9.110 | 321,782 | +0.22(+2.47%) |
Jun 16, 2022 | 8.920 | 9.260 | 8.700 | 8.890 | 393,686 | -0.28(-3.05%) |
Jun 15, 2022 | 8.850 | 9.230 | 8.810 | 9.170 | 297,821 | +0.36(+4.09%) |
Jun 14, 2022 | 8.670 | 8.820 | 8.585 | 8.810 | 187,024 | +0.08(+0.92%) |
Jun 13, 2022 | 8.970 | 8.980 | 8.660 | 8.730 | 237,266 | -0.41(-4.49%) |
Jun 10, 2022 | 8.980 | 9.351 | 8.940 | 9.140 | 155,359 | +0.03(+0.33%) |
Jun 09, 2022 | 9.090 | 9.240 | 8.910 | 9.110 | 287,544 | +0.02(+0.22%) |
Jun 08, 2022 | 9.080 | 9.770 | 9.060 | 9.090 | 370,950 | +0.07(+0.78%) |
Jun 07, 2022 | 9.280 | 9.395 | 8.720 | 9.020 | 271,121 | -0.36(-3.84%) |
Jun 06, 2022 | 9.470 | 9.740 | 9.140 | 9.380 | 296,919 | +0.09(+0.97%) |
Jun 03, 2022 | 9.400 | 9.700 | 9.160 | 9.290 | 237,686 | -0.26(-2.72%) |
Jun 02, 2022 | 8.840 | 9.650 | 8.840 | 9.550 | 215,811 | +0.65(+7.30%) |