Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 2.594 | 2.799 | 2.320 | 2.399 | 88,116 | -0.00(-0.03%) |
May 05, 2023 | 2.332 | 2.640 | 2.201 | 2.400 | 93,359 | +0.16(+7.26%) |
May 04, 2023 | 2.001 | 2.248 | 1.999 | 2.238 | 109,870 | +0.23(+11.43%) |
May 03, 2023 | 2.188 | 2.239 | 2.008 | 2.008 | 122,806 | -0.28(-12.24%) |
May 02, 2023 | 2.320 | 2.400 | 2.158 | 2.288 | 74,490 | -0.06(-2.69%) |
May 01, 2023 | 2.560 | 2.560 | 2.328 | 2.351 | 86,400 | -0.06(-2.42%) |
Apr 28, 2023 | 2.400 | 2.556 | 2.321 | 2.410 | 43,538 | +0.05(+2.17%) |
Apr 27, 2023 | 2.304 | 2.464 | 2.304 | 2.358 | 41,743 | +0.04(+1.59%) |
Apr 26, 2023 | 2.400 | 2.600 | 2.281 | 2.322 | 71,408 | -0.08(-3.27%) |
Apr 25, 2023 | 2.322 | 2.593 | 2.320 | 2.400 | 56,143 | -0.01(-0.40%) |
Apr 24, 2023 | 2.480 | 2.520 | 2.240 | 2.410 | 116,843 | -0.11(-4.38%) |
Apr 21, 2023 | 2.729 | 2.948 | 2.508 | 2.520 | 108,015 | -0.23(-8.43%) |
Apr 20, 2023 | 3.360 | 3.360 | 2.240 | 2.752 | 471,834 | -0.61(-18.10%) |
Apr 19, 2023 | 3.680 | 3.754 | 3.093 | 3.360 | 267,195 | -0.32(-8.72%) |
Apr 18, 2023 | 4.192 | 4.344 | 3.680 | 3.681 | 95,682 | -0.51(-12.19%) |
Apr 17, 2023 | 4.201 | 4.398 | 4.041 | 4.192 | 40,453 | -0.01(-0.29%) |
Apr 14, 2023 | 4.000 | 4.240 | 3.840 | 4.204 | 65,724 | +0.36(+9.32%) |
Apr 13, 2023 | 3.680 | 3.846 | 3.680 | 3.846 | 33,805 | +0.02(+0.56%) |
Apr 12, 2023 | 3.840 | 3.918 | 3.680 | 3.824 | 36,179 | -0.01(-0.33%) |
Apr 11, 2023 | 3.761 | 3.880 | 3.760 | 3.837 | 26,709 | +0.01(+0.27%) |
Apr 10, 2023 | 3.760 | 3.920 | 3.760 | 3.826 | 27,354 | -0.07(-1.79%) |
Apr 06, 2023 | 3.762 | 3.999 | 3.762 | 3.896 | 28,079 | +0.07(+1.88%) |
Apr 05, 2023 | 3.840 | 4.000 | 3.761 | 3.824 | 55,721 | -0.06(-1.44%) |
Apr 04, 2023 | 4.080 | 4.101 | 3.768 | 3.880 | 32,587 | +0.04(+1.04%) |
Apr 03, 2023 | 4.000 | 4.200 | 3.800 | 3.840 | 46,799 | -0.24(-5.88%) |
Mar 31, 2023 | 4.000 | 4.119 | 3.761 | 4.080 | 60,294 | -0.08(-1.96%) |
Mar 30, 2023 | 4.080 | 4.344 | 4.017 | 4.162 | 55,098 | +0.16(+4.04%) |
Mar 29, 2023 | 3.920 | 4.070 | 3.745 | 4.000 | 51,690 | +0.38(+10.57%) |
Mar 28, 2023 | 3.600 | 3.680 | 3.599 | 3.618 | 30,235 | -0.05(-1.46%) |
Mar 27, 2023 | 3.760 | 3.823 | 3.626 | 3.671 | 25,298 | -0.12(-3.27%) |
Mar 24, 2023 | 3.840 | 3.920 | 3.681 | 3.795 | 24,076 | +0.06(+1.56%) |
Mar 23, 2023 | 3.840 | 4.032 | 3.600 | 3.737 | 67,158 | -0.15(-3.91%) |
Mar 22, 2023 | 3.920 | 4.120 | 3.881 | 3.889 | 25,011 | +0.00(+0.02%) |
Mar 21, 2023 | 3.840 | 3.919 | 3.760 | 3.888 | 28,927 | +0.15(+3.96%) |
Mar 20, 2023 | 3.760 | 3.960 | 3.720 | 3.740 | 54,836 | -0.10(-2.60%) |
Mar 17, 2023 | 4.000 | 4.160 | 3.768 | 3.840 | 79,987 | -0.11(-2.74%) |
Mar 16, 2023 | 3.920 | 4.000 | 3.840 | 3.948 | 31,143 | +0.11(+2.81%) |
Mar 15, 2023 | 4.189 | 4.320 | 3.720 | 3.840 | 145,241 | -0.28(-6.80%) |
Mar 14, 2023 | 4.240 | 4.545 | 4.120 | 4.120 | 45,198 | -0.08(-1.90%) |
Mar 13, 2023 | 4.240 | 4.428 | 4.161 | 4.200 | 31,709 | -0.12(-2.78%) |
Mar 10, 2023 | 4.400 | 4.562 | 4.240 | 4.320 | 43,598 | -0.08(-1.82%) |
Mar 09, 2023 | 4.400 | 4.640 | 4.360 | 4.400 | 22,426 | -0.08(-1.79%) |
Mar 08, 2023 | 4.560 | 4.660 | 4.336 | 4.480 | 36,658 | -0.06(-1.41%) |
Mar 07, 2023 | 4.640 | 4.680 | 4.440 | 4.544 | 35,932 | +0.06(+1.32%) |
Mar 06, 2023 | 4.640 | 4.779 | 4.386 | 4.485 | 35,279 | -0.21(-4.45%) |
Mar 03, 2023 | 4.330 | 4.800 | 4.330 | 4.694 | 36,291 | +0.25(+5.71%) |
Mar 02, 2023 | 4.480 | 4.607 | 4.179 | 4.440 | 81,161 | -0.04(-0.89%) |
Mar 01, 2023 | 4.480 | 4.648 | 4.444 | 4.480 | 27,290 | -0.04(-0.88%) |
Feb 28, 2023 | 4.432 | 4.657 | 4.432 | 4.520 | 17,703 | -0.08(-1.74%) |
Feb 27, 2023 | 4.640 | 4.720 | 4.480 | 4.600 | 30,781 | +0.12(+2.68%) |
Feb 24, 2023 | 4.400 | 4.560 | 4.137 | 4.480 | 66,197 | -0.01(-0.25%) |
Feb 23, 2023 | 4.800 | 4.920 | 4.392 | 4.491 | 64,176 | -0.31(-6.43%) |
Feb 22, 2023 | 4.960 | 4.960 | 4.800 | 4.800 | 19,014 | +0.08(+1.69%) |
Feb 21, 2023 | 4.858 | 4.893 | 4.720 | 4.720 | 18,146 | -0.21(-4.21%) |
Feb 17, 2023 | 4.960 | 5.120 | 4.800 | 4.927 | 37,240 | -0.14(-2.84%) |
Feb 16, 2023 | 5.345 | 5.345 | 5.042 | 5.071 | 25,324 | -0.27(-5.12%) |
Feb 15, 2023 | 5.360 | 5.440 | 5.080 | 5.345 | 25,817 | +0.02(+0.35%) |
Feb 14, 2023 | 5.600 | 5.680 | 5.040 | 5.326 | 27,698 | +0.34(+6.75%) |
Feb 13, 2023 | 5.440 | 5.440 | 4.880 | 4.990 | 54,101 | -0.11(-2.16%) |
Feb 10, 2023 | 5.280 | 5.360 | 4.895 | 5.100 | 69,873 | -0.19(-3.63%) |
Feb 09, 2023 | 5.736 | 5.843 | 5.249 | 5.292 | 26,850 | -0.26(-4.71%) |
Feb 08, 2023 | 6.080 | 6.080 | 5.525 | 5.554 | 54,948 | -0.45(-7.44%) |
Feb 07, 2023 | 6.000 | 6.240 | 5.842 | 6.000 | 68,873 | +0.00(+0.00%) |
Feb 06, 2023 | 5.912 | 6.080 | 5.600 | 6.000 | 121,060 | +0.48(+8.70%) |
Feb 03, 2023 | 5.360 | 6.343 | 5.200 | 5.520 | 139,013 | +0.16(+3.05%) |
Feb 02, 2023 | 4.800 | 5.600 | 4.808 | 5.357 | 100,192 | +0.68(+14.56%) |
Feb 01, 2023 | 4.480 | 4.800 | 4.444 | 4.676 | 38,955 | +0.20(+4.37%) |
Jan 31, 2023 | 4.400 | 4.552 | 4.365 | 4.480 | 75,690 | +0.05(+1.12%) |
Jan 30, 2023 | 4.480 | 4.520 | 4.341 | 4.430 | 45,516 | -0.09(-1.98%) |
Jan 27, 2023 | 4.560 | 4.610 | 4.468 | 4.520 | 83,809 | -0.02(-0.44%) |
Jan 26, 2023 | 4.540 | 4.608 | 4.480 | 4.540 | 25,651 | +0.06(+1.34%) |
Jan 25, 2023 | 4.436 | 4.640 | 4.400 | 4.480 | 30,860 | -0.08(-1.86%) |
Jan 24, 2023 | 4.840 | 4.880 | 4.400 | 4.565 | 62,421 | -0.24(-4.90%) |
Jan 23, 2023 | 4.800 | 4.880 | 4.560 | 4.800 | 47,903 | +0.00(+0.00%) |
Jan 20, 2023 | 4.880 | 4.979 | 4.728 | 4.800 | 32,381 | -0.16(-3.23%) |
Jan 19, 2023 | 4.960 | 5.120 | 4.641 | 4.960 | 29,451 | -0.15(-3.00%) |
Jan 18, 2023 | 5.200 | 5.280 | 5.108 | 5.114 | 24,968 | -0.01(-0.13%) |
Jan 17, 2023 | 5.280 | 5.280 | 5.005 | 5.120 | 61,928 | -0.08(-1.51%) |
Jan 13, 2023 | 5.280 | 5.648 | 5.161 | 5.198 | 126,181 | -0.07(-1.40%) |
Jan 12, 2023 | 4.792 | 5.280 | 4.792 | 5.272 | 185,062 | +0.55(+11.69%) |
Jan 11, 2023 | 4.640 | 5.140 | 4.000 | 4.720 | 586,296 | +0.17(+3.80%) |
Jan 10, 2023 | 4.480 | 4.649 | 4.457 | 4.547 | 60,668 | +0.06(+1.26%) |
Jan 09, 2023 | 4.560 | 4.720 | 4.400 | 4.490 | 56,747 | +0.01(+0.23%) |
Jan 06, 2023 | 4.400 | 4.720 | 4.400 | 4.480 | 30,270 | -0.00(-0.02%) |
Jan 05, 2023 | 4.640 | 4.640 | 4.389 | 4.481 | 31,421 | +0.00(+0.02%) |
Jan 04, 2023 | 4.246 | 4.640 | 4.246 | 4.480 | 39,123 | +0.23(+5.50%) |
Jan 03, 2023 | 4.225 | 4.720 | 4.160 | 4.246 | 60,181 | +0.02(+0.42%) |
Dec 30, 2022 | 4.080 | 4.229 | 3.920 | 4.229 | 100,018 | +0.15(+3.65%) |
Dec 29, 2022 | 4.000 | 4.240 | 3.920 | 4.080 | 48,477 | +0.12(+3.03%) |
Dec 28, 2022 | 4.000 | 4.158 | 3.889 | 3.960 | 45,056 | +0.04(+1.02%) |
Dec 27, 2022 | 3.920 | 4.080 | 3.856 | 3.920 | 52,298 | -0.11(-2.80%) |
Dec 23, 2022 | 3.920 | 4.240 | 3.880 | 4.033 | 62,209 | +0.11(+2.88%) |
Dec 22, 2022 | 4.080 | 4.320 | 3.912 | 3.920 | 44,041 | -0.28(-6.67%) |
Dec 21, 2022 | 4.080 | 4.392 | 3.960 | 4.200 | 106,322 | +0.12(+2.94%) |
Dec 20, 2022 | 4.080 | 4.366 | 4.004 | 4.080 | 56,515 | -0.04(-0.97%) |
Dec 19, 2022 | 4.162 | 4.400 | 3.990 | 4.120 | 64,330 | -0.27(-6.14%) |
Dec 16, 2022 | 4.320 | 4.492 | 4.162 | 4.390 | 45,160 | +0.04(+0.83%) |
Dec 15, 2022 | 4.320 | 4.560 | 4.211 | 4.354 | 43,015 | +0.02(+0.55%) |
Dec 14, 2022 | 4.707 | 4.720 | 4.320 | 4.330 | 43,593 | -0.15(-3.25%) |
Dec 13, 2022 | 4.400 | 4.800 | 4.162 | 4.475 | 81,096 | +0.08(+1.71%) |
Dec 12, 2022 | 4.391 | 4.560 | 4.322 | 4.400 | 30,344 | -0.10(-2.22%) |
Dec 09, 2022 | 4.400 | 4.732 | 4.320 | 4.500 | 39,969 | -0.07(-1.63%) |
Dec 08, 2022 | 4.582 | 4.801 | 4.488 | 4.574 | 19,918 | -0.23(-4.70%) |
Dec 07, 2022 | 4.994 | 4.994 | 4.558 | 4.800 | 31,168 | -0.19(-3.82%) |
Dec 06, 2022 | 4.800 | 5.000 | 4.490 | 4.990 | 35,601 | +0.39(+8.49%) |
Dec 05, 2022 | 5.039 | 5.039 | 4.497 | 4.600 | 36,222 | -0.20(-4.15%) |
Dec 02, 2022 | 4.978 | 5.040 | 4.643 | 4.799 | 25,810 | +0.03(+0.62%) |
Dec 01, 2022 | 4.880 | 5.064 | 4.720 | 4.770 | 30,605 | -0.11(-2.26%) |
Nov 30, 2022 | 4.704 | 4.947 | 4.480 | 4.880 | 48,576 | +0.39(+8.62%) |
Nov 29, 2022 | 5.040 | 5.040 | 4.480 | 4.493 | 131,257 | -0.35(-7.20%) |
Nov 28, 2022 | 5.120 | 5.200 | 4.841 | 4.842 | 34,102 | -0.36(-6.91%) |
Nov 25, 2022 | 5.200 | 5.600 | 5.200 | 5.201 | 21,661 | +0.02(+0.31%) |
Nov 23, 2022 | 5.120 | 5.680 | 4.916 | 5.185 | 52,645 | +0.12(+2.39%) |
Nov 22, 2022 | 5.360 | 5.355 | 4.986 | 5.064 | 89,862 | -0.29(-5.38%) |
Nov 21, 2022 | 5.440 | 5.640 | 5.040 | 5.352 | 86,943 | -0.37(-6.50%) |
Nov 18, 2022 | 5.600 | 6.000 | 5.520 | 5.724 | 49,747 | -0.12(-1.99%) |
Nov 17, 2022 | 6.000 | 6.158 | 5.680 | 5.840 | 34,850 | -0.08(-1.42%) |
Nov 16, 2022 | 6.080 | 6.240 | 5.689 | 5.924 | 64,057 | -0.20(-3.20%) |
Nov 15, 2022 | 6.400 | 6.480 | 6.040 | 6.120 | 68,571 | -0.18(-2.92%) |
Nov 14, 2022 | 6.400 | 6.559 | 6.000 | 6.304 | 61,253 | -0.09(-1.38%) |
Nov 11, 2022 | 6.640 | 6.692 | 6.000 | 6.392 | 71,537 | +0.10(+1.54%) |
Nov 10, 2022 | 6.080 | 6.480 | 6.080 | 6.295 | 40,711 | +0.27(+4.49%) |
Nov 09, 2022 | 6.530 | 6.594 | 5.683 | 6.025 | 73,027 | -0.55(-8.37%) |
Nov 08, 2022 | 6.480 | 6.800 | 6.080 | 6.575 | 56,820 | +0.10(+1.47%) |
Nov 07, 2022 | 6.800 | 6.960 | 6.160 | 6.480 | 67,371 | -0.07(-1.14%) |
Nov 04, 2022 | 6.240 | 6.720 | 6.109 | 6.554 | 113,185 | +0.35(+5.69%) |
Nov 03, 2022 | 6.240 | 6.320 | 5.840 | 6.202 | 104,231 | -0.04(-0.62%) |
Nov 02, 2022 | 6.133 | 6.400 | 5.761 | 6.240 | 171,779 | +0.40(+6.83%) |
Nov 01, 2022 | 6.160 | 6.160 | 5.458 | 5.841 | 82,873 | +0.06(+1.12%) |
Oct 31, 2022 | 6.560 | 6.600 | 5.456 | 5.776 | 122,275 | -0.30(-5.00%) |
Oct 28, 2022 | 5.360 | 6.480 | 5.360 | 6.080 | 164,318 | +0.67(+12.43%) |
Oct 27, 2022 | 5.520 | 5.520 | 5.200 | 5.408 | 102,626 | +0.24(+4.66%) |
Oct 26, 2022 | 4.720 | 6.234 | 4.576 | 5.167 | 744,652 | +0.51(+10.85%) |
Oct 25, 2022 | 4.560 | 4.744 | 4.278 | 4.662 | 40,172 | +0.10(+2.28%) |
Oct 24, 2022 | 4.560 | 4.560 | 4.400 | 4.558 | 34,350 | +0.08(+1.73%) |
Oct 21, 2022 | 4.640 | 4.800 | 4.464 | 4.480 | 27,072 | -0.10(-2.27%) |
Oct 20, 2022 | 4.800 | 4.800 | 4.481 | 4.584 | 27,076 | -0.14(-2.88%) |
Oct 19, 2022 | 4.640 | 4.800 | 4.436 | 4.720 | 83,055 | +0.21(+4.57%) |
Oct 18, 2022 | 4.362 | 4.800 | 4.322 | 4.514 | 65,794 | +0.26(+6.09%) |
Oct 17, 2022 | 4.160 | 4.359 | 3.960 | 4.254 | 72,395 | -0.04(-0.97%) |
Oct 14, 2022 | 4.320 | 4.392 | 4.010 | 4.296 | 71,462 | +0.03(+0.81%) |
Oct 13, 2022 | 4.041 | 4.312 | 4.000 | 4.262 | 45,029 | +0.22(+5.46%) |
Oct 12, 2022 | 4.000 | 4.320 | 3.838 | 4.041 | 53,748 | +0.04(+1.02%) |
Oct 11, 2022 | 4.289 | 4.311 | 3.977 | 4.000 | 97,739 | -0.10(-2.34%) |
Oct 10, 2022 | 4.505 | 4.632 | 4.001 | 4.096 | 102,928 | -0.22(-5.20%) |
Oct 07, 2022 | 4.560 | 4.714 | 4.240 | 4.321 | 75,427 | -0.18(-4.08%) |
Oct 06, 2022 | 4.800 | 4.800 | 4.480 | 4.505 | 22,206 | -0.08(-1.64%) |
Oct 05, 2022 | 4.560 | 4.800 | 4.465 | 4.580 | 33,585 | +0.12(+2.58%) |
Oct 04, 2022 | 4.480 | 4.640 | 4.438 | 4.465 | 29,156 | +0.03(+0.61%) |
Oct 03, 2022 | 4.880 | 4.880 | 4.080 | 4.438 | 75,411 | -0.00(-0.05%) |
Sep 30, 2022 | 4.480 | 4.640 | 4.400 | 4.440 | 30,148 | +0.02(+0.36%) |
Sep 29, 2022 | 4.480 | 4.560 | 4.320 | 4.424 | 76,165 | -0.04(-1.00%) |
Sep 28, 2022 | 4.560 | 4.640 | 4.400 | 4.469 | 54,440 | -0.10(-2.10%) |
Sep 27, 2022 | 4.617 | 4.786 | 4.525 | 4.565 | 17,064 | +0.06(+1.24%) |
Sep 26, 2022 | 4.720 | 4.960 | 4.400 | 4.509 | 62,757 | -0.37(-7.62%) |
Sep 23, 2022 | 4.743 | 5.120 | 4.600 | 4.881 | 76,210 | +0.14(+2.90%) |
Sep 22, 2022 | 4.880 | 4.880 | 4.487 | 4.743 | 84,864 | -0.10(-2.00%) |
Sep 21, 2022 | 5.120 | 5.160 | 4.800 | 4.840 | 34,106 | -0.07(-1.42%) |
Sep 20, 2022 | 5.040 | 5.198 | 4.808 | 4.910 | 60,403 | -0.01(-0.21%) |
Sep 19, 2022 | 5.024 | 5.336 | 4.576 | 4.920 | 107,533 | +0.12(+2.50%) |
Sep 16, 2022 | 5.840 | 5.840 | 4.800 | 4.800 | 94,426 | -0.42(-8.05%) |
Sep 15, 2022 | 5.360 | 5.508 | 5.220 | 5.220 | 23,714 | -0.04(-0.75%) |
Sep 14, 2022 | 5.320 | 5.598 | 5.259 | 5.259 | 33,771 | -0.06(-1.14%) |
Sep 13, 2022 | 5.200 | 5.575 | 5.200 | 5.320 | 67,905 | -0.14(-2.51%) |
Sep 12, 2022 | 5.808 | 5.840 | 5.440 | 5.457 | 44,776 | -0.30(-5.26%) |
Sep 09, 2022 | 5.760 | 5.960 | 5.760 | 5.760 | 33,391 | -0.08(-1.37%) |
Sep 08, 2022 | 5.920 | 5.960 | 5.634 | 5.840 | 61,645 | -0.06(-1.07%) |
Sep 07, 2022 | 5.680 | 5.920 | 5.530 | 5.903 | 82,280 | +0.22(+3.94%) |
Sep 06, 2022 | 5.840 | 5.920 | 5.600 | 5.679 | 59,423 | -0.16(-2.75%) |
Sep 02, 2022 | 5.920 | 5.920 | 5.600 | 5.840 | 57,553 | -0.06(-1.08%) |
Sep 01, 2022 | 5.992 | 6.000 | 5.600 | 5.904 | 58,736 | -0.06(-0.94%) |
Aug 31, 2022 | 6.160 | 6.239 | 5.616 | 5.960 | 63,561 | -0.14(-2.30%) |
Aug 30, 2022 | 6.160 | 6.384 | 6.010 | 6.100 | 30,348 | +0.10(+1.67%) |
Aug 29, 2022 | 6.400 | 6.400 | 5.760 | 6.000 | 90,178 | -0.21(-3.35%) |
Aug 26, 2022 | 6.400 | 6.664 | 6.080 | 6.208 | 74,194 | -0.27(-4.20%) |
Aug 25, 2022 | 6.809 | 6.855 | 6.440 | 6.480 | 29,383 | -0.23(-3.44%) |
Aug 24, 2022 | 6.800 | 7.040 | 6.571 | 6.711 | 48,956 | +0.09(+1.30%) |
Aug 23, 2022 | 6.856 | 6.899 | 6.480 | 6.625 | 150,065 | -0.49(-6.90%) |
Aug 22, 2022 | 6.880 | 7.120 | 6.410 | 7.116 | 68,954 | +0.12(+1.74%) |
Aug 19, 2022 | 7.095 | 7.200 | 6.728 | 6.994 | 42,048 | -0.06(-0.82%) |
Aug 18, 2022 | 7.520 | 7.599 | 6.880 | 7.052 | 43,869 | -0.39(-5.22%) |
Aug 17, 2022 | 7.520 | 7.586 | 6.696 | 7.440 | 87,416 | -0.00(-0.05%) |
Aug 16, 2022 | 7.600 | 7.839 | 6.961 | 7.444 | 92,138 | -0.16(-2.06%) |
Aug 15, 2022 | 7.760 | 8.160 | 7.160 | 7.601 | 57,027 | -0.31(-3.87%) |
Aug 12, 2022 | 7.840 | 8.479 | 7.402 | 7.906 | 291,336 | +0.68(+9.35%) |
Aug 11, 2022 | 7.600 | 7.600 | 7.112 | 7.230 | 26,985 | +0.11(+1.54%) |
Aug 10, 2022 | 7.120 | 7.523 | 7.040 | 7.121 | 46,128 | +0.00(+0.01%) |
Aug 09, 2022 | 7.360 | 7.477 | 6.880 | 7.120 | 97,888 | -0.56(-7.27%) |
Aug 08, 2022 | 8.640 | 8.640 | 7.360 | 7.678 | 144,870 | -0.32(-4.02%) |
Aug 05, 2022 | 7.112 | 8.800 | 7.046 | 8.000 | 290,920 | +0.88(+12.40%) |
Aug 04, 2022 | 6.800 | 7.120 | 6.382 | 7.118 | 139,074 | +0.63(+9.69%) |
Aug 03, 2022 | 6.160 | 6.800 | 6.098 | 6.489 | 105,768 | +0.57(+9.61%) |
Aug 02, 2022 | 5.760 | 6.160 | 5.520 | 5.920 | 81,095 | +0.10(+1.73%) |
Aug 01, 2022 | 5.520 | 5.902 | 5.440 | 5.819 | 55,547 | +0.34(+6.27%) |
Jul 29, 2022 | 5.440 | 5.600 | 5.313 | 5.476 | 33,219 | -0.02(-0.36%) |
Jul 28, 2022 | 5.502 | 5.680 | 5.288 | 5.496 | 44,166 | +0.05(+0.85%) |
Jul 27, 2022 | 5.484 | 5.664 | 5.384 | 5.450 | 60,965 | +0.00(+0.03%) |
Jul 26, 2022 | 5.680 | 5.680 | 5.200 | 5.448 | 38,073 | -0.31(-5.40%) |
Jul 25, 2022 | 5.758 | 6.064 | 5.662 | 5.759 | 62,598 | +0.01(+0.15%) |
Jul 22, 2022 | 5.600 | 5.760 | 5.566 | 5.750 | 58,556 | +0.27(+4.87%) |
Jul 21, 2022 | 5.600 | 5.760 | 5.307 | 5.483 | 26,630 | +0.11(+1.99%) |
Jul 20, 2022 | 4.880 | 5.760 | 4.880 | 5.376 | 138,463 | +0.29(+5.76%) |
Jul 19, 2022 | 5.120 | 5.200 | 4.848 | 5.083 | 54,118 | -0.02(-0.30%) |
Jul 18, 2022 | 4.895 | 5.200 | 4.895 | 5.098 | 46,328 | +0.20(+4.15%) |
Jul 15, 2022 | 5.072 | 5.200 | 4.645 | 4.895 | 75,949 | +0.04(+0.81%) |
Jul 14, 2022 | 4.760 | 5.040 | 4.663 | 4.856 | 60,460 | -0.12(-2.46%) |
Jul 13, 2022 | 5.244 | 5.280 | 4.712 | 4.978 | 109,695 | +0.02(+0.37%) |
Jul 12, 2022 | 5.386 | 5.481 | 4.896 | 4.960 | 83,475 | -0.36(-6.72%) |
Jul 11, 2022 | 5.514 | 5.600 | 5.200 | 5.318 | 97,992 | -0.20(-3.67%) |
Jul 08, 2022 | 5.520 | 5.984 | 5.457 | 5.520 | 197,681 | -0.32(-5.48%) |
Jul 07, 2022 | 5.760 | 6.000 | 5.760 | 5.840 | 20,576 | +0.08(+1.36%) |
Jul 06, 2022 | 5.600 | 6.000 | 5.441 | 5.762 | 86,465 | +0.32(+5.88%) |
Jul 05, 2022 | 5.600 | 5.584 | 4.932 | 5.442 | 35,066 | -0.14(-2.47%) |
Jul 01, 2022 | 5.760 | 6.078 | 5.440 | 5.579 | 25,564 | -0.10(-1.71%) |
Jun 30, 2022 | 5.659 | 5.885 | 5.600 | 5.676 | 22,255 | -0.03(-0.59%) |
Jun 29, 2022 | 6.001 | 6.001 | 5.560 | 5.710 | 39,735 | -0.34(-5.67%) |
Jun 28, 2022 | 6.400 | 6.752 | 6.000 | 6.053 | 60,550 | -0.28(-4.47%) |
Jun 27, 2022 | 6.067 | 6.632 | 6.049 | 6.336 | 67,453 | +0.26(+4.21%) |
Jun 24, 2022 | 5.520 | 6.080 | 5.396 | 6.080 | 71,189 | +0.52(+9.35%) |
Jun 23, 2022 | 5.280 | 5.680 | 4.930 | 5.560 | 70,117 | +0.22(+4.04%) |
Jun 22, 2022 | 4.900 | 5.424 | 4.900 | 5.344 | 56,397 | +0.44(+9.06%) |
Jun 21, 2022 | 5.120 | 5.183 | 4.838 | 4.900 | 58,669 | +0.02(+0.44%) |
Jun 17, 2022 | 5.054 | 5.306 | 4.878 | 4.878 | 41,642 | -0.13(-2.63%) |
Jun 16, 2022 | 4.960 | 5.198 | 4.881 | 5.010 | 44,598 | +0.13(+2.67%) |
Jun 15, 2022 | 5.092 | 5.248 | 4.800 | 4.880 | 60,773 | -0.16(-3.21%) |
Jun 14, 2022 | 4.954 | 5.410 | 4.682 | 5.042 | 82,737 | +0.00(+0.02%) |
Jun 13, 2022 | 4.880 | 5.120 | 4.574 | 5.041 | 98,275 | -0.11(-2.08%) |
Jun 10, 2022 | 5.132 | 5.420 | 5.072 | 5.148 | 42,358 | -0.13(-2.38%) |
Jun 09, 2022 | 5.360 | 5.439 | 5.160 | 5.274 | 44,315 | -0.21(-3.77%) |
Jun 08, 2022 | 5.521 | 5.600 | 5.440 | 5.480 | 29,278 | +0.04(+0.74%) |
Jun 07, 2022 | 5.280 | 5.680 | 5.252 | 5.440 | 44,410 | +0.16(+3.06%) |
Jun 06, 2022 | 5.200 | 5.280 | 5.120 | 5.278 | 44,403 | +0.14(+2.63%) |
Jun 03, 2022 | 5.280 | 5.280 | 5.064 | 5.143 | 68,743 | -0.21(-3.90%) |
Jun 02, 2022 | 5.280 | 5.440 | 5.200 | 5.352 | 53,094 | +0.08(+1.61%) |