Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.170 | 2.380 | 2.140 | 2.320 | 1,016,900 | +0.17(+7.91%) |
Mar 30, 2023 | 2.260 | 2.315 | 2.100 | 2.150 | 870,299 | -0.10(-4.44%) |
Mar 29, 2023 | 2.480 | 2.480 | 2.150 | 2.250 | 988,834 | -0.17(-7.22%) |
Mar 28, 2023 | 2.680 | 2.729 | 2.420 | 2.425 | 679,480 | -0.30(-10.85%) |
Mar 27, 2023 | 2.700 | 2.760 | 2.610 | 2.720 | 381,160 | +0.11(+4.21%) |
Mar 24, 2023 | 2.580 | 2.630 | 2.510 | 2.610 | 373,090 | +0.01(+0.38%) |
Mar 23, 2023 | 2.690 | 2.799 | 2.550 | 2.600 | 508,161 | -0.09(-3.35%) |
Mar 22, 2023 | 2.770 | 2.850 | 2.680 | 2.690 | 354,116 | -0.08(-2.89%) |
Mar 21, 2023 | 2.620 | 2.840 | 2.620 | 2.770 | 588,568 | +0.17(+6.54%) |
Mar 20, 2023 | 2.750 | 2.760 | 2.530 | 2.600 | 822,970 | -0.15(-5.45%) |
Mar 17, 2023 | 2.760 | 2.805 | 2.635 | 2.750 | 792,914 | -0.04(-1.43%) |
Mar 16, 2023 | 2.630 | 2.790 | 2.600 | 2.790 | 843,800 | +0.08(+2.95%) |
Mar 15, 2023 | 2.650 | 2.780 | 2.645 | 2.710 | 925,434 | -0.05(-1.81%) |
Mar 14, 2023 | 2.790 | 2.930 | 2.715 | 2.760 | 636,679 | +0.00(+0.00%) |
Mar 13, 2023 | 2.650 | 2.910 | 2.510 | 2.760 | 751,638 | +0.08(+2.99%) |
Mar 10, 2023 | 2.970 | 2.970 | 2.670 | 2.680 | 1,490,253 | -0.30(-10.22%) |
Mar 09, 2023 | 3.350 | 3.350 | 2.950 | 2.985 | 1,773,509 | -0.52(-14.84%) |
Mar 08, 2023 | 3.610 | 3.680 | 3.480 | 3.505 | 631,184 | -0.10(-2.91%) |
Mar 07, 2023 | 3.710 | 3.780 | 3.600 | 3.610 | 324,961 | -0.07(-1.90%) |
Mar 06, 2023 | 3.860 | 3.860 | 3.640 | 3.680 | 430,240 | -0.16(-4.17%) |
Mar 03, 2023 | 3.640 | 3.880 | 3.560 | 3.840 | 428,306 | +0.21(+5.79%) |
Mar 02, 2023 | 3.620 | 3.760 | 3.550 | 3.630 | 353,568 | -0.07(-1.89%) |
Mar 01, 2023 | 3.600 | 3.790 | 3.540 | 3.700 | 533,431 | +0.13(+3.64%) |
Feb 28, 2023 | 3.810 | 3.812 | 3.530 | 3.570 | 1,209,440 | -0.28(-7.27%) |
Feb 27, 2023 | 3.860 | 3.910 | 3.785 | 3.850 | 398,822 | +0.04(+1.05%) |
Feb 24, 2023 | 3.850 | 3.895 | 3.750 | 3.810 | 332,310 | -0.09(-2.31%) |
Feb 23, 2023 | 3.980 | 4.070 | 3.860 | 3.900 | 436,001 | +0.00(+0.00%) |
Feb 22, 2023 | 3.930 | 4.010 | 3.805 | 3.900 | 553,997 | -0.02(-0.51%) |
Feb 21, 2023 | 4.250 | 4.370 | 3.910 | 3.920 | 566,131 | -0.38(-8.84%) |
Feb 17, 2023 | 4.540 | 4.595 | 4.260 | 4.300 | 297,854 | -0.21(-4.66%) |
Feb 16, 2023 | 4.800 | 4.840 | 4.440 | 4.510 | 399,058 | -0.42(-8.52%) |
Feb 15, 2023 | 4.760 | 4.950 | 4.660 | 4.930 | 561,749 | +0.14(+2.92%) |
Feb 14, 2023 | 4.600 | 4.934 | 4.440 | 4.790 | 543,699 | +0.18(+3.90%) |
Feb 13, 2023 | 4.320 | 4.650 | 4.250 | 4.610 | 616,108 | +0.39(+9.24%) |
Feb 10, 2023 | 4.230 | 4.280 | 4.065 | 4.220 | 503,763 | -0.08(-1.86%) |
Feb 09, 2023 | 4.420 | 4.500 | 4.200 | 4.300 | 370,735 | -0.08(-1.83%) |
Feb 08, 2023 | 4.320 | 4.490 | 4.300 | 4.380 | 342,676 | +0.01(+0.23%) |
Feb 07, 2023 | 4.500 | 4.570 | 4.310 | 4.370 | 377,453 | -0.15(-3.32%) |
Feb 06, 2023 | 4.690 | 4.820 | 4.460 | 4.520 | 536,346 | -0.17(-3.62%) |
Feb 03, 2023 | 4.600 | 4.990 | 4.520 | 4.690 | 588,741 | -0.01(-0.21%) |
Feb 02, 2023 | 4.620 | 4.790 | 4.535 | 4.700 | 698,565 | +0.10(+2.17%) |
Feb 01, 2023 | 4.560 | 4.710 | 4.370 | 4.600 | 761,213 | -0.07(-1.50%) |
Jan 31, 2023 | 4.340 | 4.740 | 4.340 | 4.670 | 789,955 | +0.35(+8.10%) |
Jan 30, 2023 | 4.290 | 4.555 | 4.230 | 4.320 | 448,374 | +0.01(+0.23%) |
Jan 27, 2023 | 4.150 | 4.310 | 4.150 | 4.310 | 231,699 | +0.12(+2.86%) |
Jan 26, 2023 | 4.300 | 4.360 | 4.110 | 4.190 | 322,291 | +0.03(+0.72%) |
Jan 25, 2023 | 4.010 | 4.180 | 3.930 | 4.160 | 258,290 | +0.10(+2.46%) |
Jan 24, 2023 | 4.100 | 4.180 | 3.985 | 4.060 | 275,674 | -0.10(-2.40%) |
Jan 23, 2023 | 3.930 | 4.290 | 3.860 | 4.160 | 596,655 | +0.32(+8.33%) |
Jan 20, 2023 | 3.950 | 3.980 | 3.805 | 3.840 | 551,432 | +0.02(+0.52%) |
Jan 19, 2023 | 3.980 | 4.020 | 3.790 | 3.820 | 794,685 | -0.29(-7.06%) |
Jan 18, 2023 | 4.450 | 4.510 | 4.010 | 4.110 | 523,033 | -0.26(-5.95%) |
Jan 17, 2023 | 4.450 | 4.550 | 4.320 | 4.370 | 282,536 | -0.02(-0.46%) |
Jan 13, 2023 | 4.230 | 4.420 | 4.230 | 4.390 | 296,325 | +0.09(+2.09%) |
Jan 12, 2023 | 4.300 | 4.320 | 4.080 | 4.300 | 318,843 | +0.07(+1.65%) |
Jan 11, 2023 | 4.090 | 4.350 | 4.060 | 4.230 | 451,339 | +0.18(+4.44%) |
Jan 10, 2023 | 4.040 | 4.150 | 3.920 | 4.050 | 312,556 | -0.03(-0.74%) |
Jan 09, 2023 | 3.930 | 4.140 | 3.930 | 4.080 | 663,147 | +0.21(+5.43%) |
Jan 06, 2023 | 3.850 | 3.970 | 3.620 | 3.870 | 649,622 | +0.12(+3.20%) |
Jan 05, 2023 | 3.900 | 3.921 | 3.700 | 3.750 | 624,095 | -0.19(-4.82%) |
Jan 04, 2023 | 3.950 | 4.060 | 3.850 | 3.940 | 430,256 | +0.04(+1.03%) |
Jan 03, 2023 | 3.970 | 4.193 | 3.805 | 3.900 | 727,479 | -0.06(-1.52%) |
Dec 30, 2022 | 3.980 | 4.015 | 3.795 | 3.960 | 636,464 | -0.05(-1.37%) |
Dec 29, 2022 | 3.800 | 4.050 | 3.740 | 4.015 | 466,028 | +0.26(+7.07%) |
Dec 28, 2022 | 3.780 | 3.960 | 3.720 | 3.750 | 643,805 | -0.02(-0.53%) |
Dec 27, 2022 | 4.000 | 4.030 | 3.750 | 3.770 | 540,894 | -0.13(-3.33%) |
Dec 23, 2022 | 3.830 | 3.950 | 3.750 | 3.900 | 319,789 | +0.05(+1.30%) |
Dec 22, 2022 | 4.170 | 4.170 | 3.730 | 3.850 | 646,969 | -0.35(-8.33%) |
Dec 21, 2022 | 4.180 | 4.225 | 4.050 | 4.200 | 514,998 | +0.11(+2.69%) |
Dec 20, 2022 | 4.000 | 4.260 | 3.940 | 4.090 | 435,708 | +0.04(+0.99%) |
Dec 19, 2022 | 4.200 | 4.200 | 3.900 | 4.050 | 588,315 | -0.10(-2.41%) |
Dec 16, 2022 | 4.030 | 4.210 | 3.880 | 4.150 | 1,036,199 | +0.04(+0.97%) |
Dec 15, 2022 | 4.060 | 4.170 | 3.980 | 4.110 | 436,396 | -0.08(-1.91%) |
Dec 14, 2022 | 4.280 | 4.430 | 4.110 | 4.190 | 515,467 | -0.24(-5.42%) |
Dec 13, 2022 | 4.500 | 4.830 | 4.180 | 4.430 | 955,417 | +0.08(+1.84%) |
Dec 12, 2022 | 3.770 | 4.355 | 3.710 | 4.350 | 798,261 | +0.57(+15.08%) |
Dec 09, 2022 | 3.930 | 3.985 | 3.740 | 3.780 | 761,136 | -0.15(-3.82%) |
Dec 08, 2022 | 4.340 | 4.450 | 3.900 | 3.930 | 897,479 | -0.34(-7.96%) |
Dec 07, 2022 | 4.570 | 4.710 | 4.190 | 4.270 | 608,342 | -0.34(-7.38%) |
Dec 06, 2022 | 5.070 | 5.110 | 4.540 | 4.610 | 588,501 | -0.50(-9.78%) |
Dec 05, 2022 | 5.530 | 5.660 | 5.090 | 5.110 | 421,052 | -0.44(-7.93%) |
Dec 02, 2022 | 5.430 | 5.600 | 5.310 | 5.550 | 458,806 | -0.08(-1.42%) |
Dec 01, 2022 | 5.520 | 5.750 | 5.370 | 5.630 | 837,197 | +0.12(+2.18%) |
Nov 30, 2022 | 4.830 | 5.700 | 4.730 | 5.510 | 1,145,079 | +0.69(+14.32%) |
Nov 29, 2022 | 4.830 | 4.960 | 4.710 | 4.820 | 583,375 | +0.03(+0.63%) |
Nov 28, 2022 | 5.210 | 5.220 | 4.758 | 4.790 | 572,626 | -0.49(-9.28%) |
Nov 25, 2022 | 5.230 | 5.390 | 5.230 | 5.280 | 85,013 | -0.03(-0.56%) |
Nov 23, 2022 | 5.220 | 5.360 | 5.100 | 5.310 | 269,009 | +0.06(+1.14%) |
Nov 22, 2022 | 5.350 | 5.380 | 5.170 | 5.250 | 320,672 | -0.14(-2.60%) |
Nov 21, 2022 | 5.280 | 5.500 | 5.100 | 5.390 | 449,976 | +0.01(+0.19%) |
Nov 18, 2022 | 5.570 | 5.570 | 5.295 | 5.380 | 431,357 | -0.09(-1.65%) |
Nov 17, 2022 | 5.790 | 5.790 | 5.383 | 5.470 | 615,472 | -0.38(-6.50%) |
Nov 16, 2022 | 6.190 | 6.300 | 5.840 | 5.850 | 494,530 | -0.43(-6.85%) |
Nov 15, 2022 | 6.200 | 6.379 | 5.970 | 6.280 | 680,728 | +0.29(+4.84%) |
Nov 14, 2022 | 6.650 | 6.660 | 5.990 | 5.990 | 686,594 | -0.65(-9.79%) |
Nov 11, 2022 | 6.700 | 6.950 | 6.410 | 6.640 | 1,015,143 | +0.00(+0.00%) |
Nov 10, 2022 | 6.010 | 6.655 | 5.810 | 6.640 | 716,289 | +1.01(+17.94%) |
Nov 09, 2022 | 6.280 | 6.280 | 5.590 | 5.630 | 945,945 | -0.73(-11.48%) |
Nov 08, 2022 | 6.800 | 6.820 | 6.230 | 6.360 | 1,015,977 | -0.40(-5.92%) |
Nov 07, 2022 | 6.870 | 6.920 | 6.580 | 6.760 | 478,017 | -0.08(-1.17%) |
Nov 04, 2022 | 7.270 | 7.270 | 6.660 | 6.840 | 898,333 | -0.15(-2.15%) |
Nov 03, 2022 | 6.820 | 7.270 | 6.720 | 6.990 | 997,232 | +0.11(+1.60%) |
Nov 02, 2022 | 7.240 | 7.440 | 6.840 | 6.880 | 532,516 | -0.34(-4.71%) |
Nov 01, 2022 | 7.650 | 7.687 | 7.020 | 7.220 | 426,234 | -0.18(-2.43%) |
Oct 31, 2022 | 7.230 | 7.610 | 7.150 | 7.400 | 605,214 | +0.19(+2.64%) |
Oct 28, 2022 | 7.190 | 7.450 | 6.810 | 7.210 | 312,194 | +0.12(+1.69%) |
Oct 27, 2022 | 7.560 | 7.710 | 7.060 | 7.090 | 361,653 | -0.31(-4.19%) |
Oct 26, 2022 | 7.300 | 7.840 | 7.138 | 7.400 | 391,464 | +0.20(+2.78%) |
Oct 25, 2022 | 6.870 | 7.480 | 6.870 | 7.200 | 516,480 | +0.30(+4.35%) |
Oct 24, 2022 | 7.350 | 7.350 | 6.800 | 6.900 | 495,317 | -0.38(-5.22%) |
Oct 21, 2022 | 7.240 | 7.470 | 7.020 | 7.280 | 2,444,617 | +0.02(+0.28%) |
Oct 20, 2022 | 7.540 | 7.841 | 7.110 | 7.260 | 814,793 | -0.35(-4.60%) |
Oct 19, 2022 | 7.020 | 7.645 | 6.910 | 7.610 | 880,602 | +0.54(+7.64%) |
Oct 18, 2022 | 6.690 | 7.095 | 6.565 | 7.070 | 1,049,877 | +0.66(+10.30%) |
Oct 17, 2022 | 6.330 | 6.530 | 6.070 | 6.410 | 1,233,870 | +0.54(+9.20%) |
Oct 14, 2022 | 6.290 | 6.410 | 5.750 | 5.870 | 598,531 | -0.38(-6.08%) |
Oct 13, 2022 | 6.090 | 6.490 | 5.950 | 6.250 | 744,096 | -0.10(-1.57%) |
Oct 12, 2022 | 6.470 | 6.480 | 6.120 | 6.350 | 425,151 | -0.05(-0.78%) |
Oct 11, 2022 | 6.110 | 6.470 | 6.010 | 6.400 | 458,825 | +0.18(+2.89%) |
Oct 10, 2022 | 6.290 | 6.410 | 6.060 | 6.220 | 394,178 | -0.07(-1.11%) |
Oct 07, 2022 | 6.650 | 6.679 | 6.220 | 6.290 | 478,357 | -0.44(-6.54%) |
Oct 06, 2022 | 6.620 | 7.200 | 6.560 | 6.730 | 832,543 | +0.07(+1.05%) |
Oct 05, 2022 | 6.780 | 6.900 | 6.320 | 6.660 | 456,846 | -0.32(-4.58%) |
Oct 04, 2022 | 6.550 | 7.439 | 6.550 | 6.980 | 1,150,856 | +0.64(+10.09%) |
Oct 03, 2022 | 6.215 | 6.390 | 5.980 | 6.340 | 445,666 | +0.22(+3.59%) |
Sep 30, 2022 | 6.190 | 6.420 | 6.070 | 6.120 | 430,305 | -0.06(-0.97%) |
Sep 29, 2022 | 6.420 | 6.640 | 6.000 | 6.180 | 547,061 | -0.56(-8.31%) |
Sep 28, 2022 | 6.270 | 6.820 | 6.280 | 6.740 | 634,499 | +0.35(+5.48%) |
Sep 27, 2022 | 6.360 | 6.640 | 6.210 | 6.390 | 524,422 | +0.23(+3.73%) |
Sep 26, 2022 | 6.370 | 6.736 | 6.130 | 6.160 | 588,697 | -0.31(-4.79%) |
Sep 23, 2022 | 6.630 | 6.720 | 6.250 | 6.470 | 672,029 | -0.44(-6.37%) |
Sep 22, 2022 | 7.450 | 7.480 | 6.740 | 6.910 | 629,668 | -0.53(-7.12%) |
Sep 21, 2022 | 7.720 | 7.860 | 7.300 | 7.440 | 643,908 | -0.19(-2.49%) |
Sep 20, 2022 | 7.890 | 8.140 | 7.600 | 7.630 | 557,859 | -0.38(-4.74%) |
Sep 19, 2022 | 7.580 | 8.200 | 7.440 | 8.010 | 506,693 | +0.24(+3.09%) |
Sep 16, 2022 | 8.200 | 8.200 | 7.610 | 7.770 | 616,362 | -0.59(-7.06%) |
Sep 15, 2022 | 8.290 | 8.445 | 8.010 | 8.360 | 530,209 | -0.16(-1.88%) |
Sep 14, 2022 | 8.330 | 8.660 | 8.035 | 8.520 | 461,704 | +0.10(+1.19%) |
Sep 13, 2022 | 8.850 | 9.045 | 8.330 | 8.420 | 654,130 | -0.95(-10.14%) |
Sep 12, 2022 | 9.480 | 9.650 | 9.153 | 9.370 | 368,811 | +0.01(+0.11%) |
Sep 09, 2022 | 9.410 | 9.530 | 9.090 | 9.360 | 457,425 | +0.19(+2.07%) |
Sep 08, 2022 | 8.640 | 9.370 | 8.640 | 9.170 | 640,118 | +0.54(+6.26%) |
Sep 07, 2022 | 8.670 | 8.750 | 8.260 | 8.630 | 502,813 | +0.31(+3.73%) |
Sep 06, 2022 | 8.430 | 8.485 | 8.097 | 8.320 | 520,420 | -0.09(-1.07%) |
Sep 02, 2022 | 8.610 | 8.783 | 8.060 | 8.410 | 252,390 | +0.03(+0.36%) |
Sep 01, 2022 | 9.010 | 9.010 | 8.125 | 8.380 | 571,607 | -0.74(-8.11%) |
Aug 31, 2022 | 8.460 | 9.160 | 8.430 | 9.120 | 601,673 | +0.56(+6.54%) |
Aug 30, 2022 | 9.270 | 9.290 | 8.470 | 8.560 | 521,985 | -0.68(-7.36%) |
Aug 29, 2022 | 9.230 | 9.740 | 9.200 | 9.240 | 385,085 | -0.25(-2.63%) |
Aug 26, 2022 | 9.930 | 10.33 | 9.460 | 9.490 | 613,782 | -0.42(-4.24%) |
Aug 25, 2022 | 9.410 | 10.10 | 9.278 | 9.910 | 625,801 | +0.61(+6.56%) |
Aug 24, 2022 | 8.400 | 9.360 | 8.390 | 9.300 | 626,705 | +0.94(+11.24%) |
Aug 23, 2022 | 8.550 | 8.990 | 8.320 | 8.360 | 524,749 | -0.01(-0.12%) |
Aug 22, 2022 | 8.660 | 8.960 | 8.270 | 8.370 | 543,255 | -0.64(-7.10%) |
Aug 19, 2022 | 9.780 | 9.860 | 8.735 | 9.010 | 743,068 | -1.10(-10.88%) |
Aug 18, 2022 | 9.740 | 10.15 | 9.600 | 10.11 | 455,982 | +0.35(+3.59%) |
Aug 17, 2022 | 10.13 | 10.19 | 9.520 | 9.760 | 597,509 | -0.74(-7.05%) |
Aug 16, 2022 | 10.34 | 10.74 | 10.15 | 10.50 | 819,338 | +0.04(+0.38%) |
Aug 15, 2022 | 10.60 | 10.73 | 10.23 | 10.46 | 653,937 | -0.39(-3.59%) |
Aug 12, 2022 | 10.75 | 11.21 | 10.66 | 10.85 | 556,383 | +0.19(+1.78%) |
Aug 11, 2022 | 10.70 | 11.28 | 10.59 | 10.66 | 716,240 | +0.16(+1.52%) |
Aug 10, 2022 | 10.73 | 10.81 | 10.00 | 10.50 | 791,140 | +0.33(+3.24%) |
Aug 09, 2022 | 10.41 | 10.67 | 9.060 | 10.17 | 1,559,601 | -0.95(-8.54%) |
Aug 08, 2022 | 10.15 | 11.50 | 10.15 | 11.12 | 1,456,333 | +0.94(+9.23%) |
Aug 05, 2022 | 8.130 | 10.55 | 8.130 | 10.18 | 2,464,266 | +2.02(+24.75%) |
Aug 04, 2022 | 8.310 | 8.369 | 7.500 | 8.160 | 1,180,601 | +0.28(+3.55%) |
Aug 03, 2022 | 8.120 | 8.296 | 7.532 | 7.880 | 793,114 | +0.05(+0.64%) |
Aug 02, 2022 | 7.370 | 8.390 | 7.370 | 7.830 | 911,683 | +0.33(+4.40%) |
Aug 01, 2022 | 7.130 | 7.560 | 6.790 | 7.500 | 846,412 | +0.15(+2.04%) |
Jul 29, 2022 | 6.370 | 7.850 | 6.310 | 7.350 | 1,725,914 | +0.96(+15.02%) |
Jul 28, 2022 | 5.920 | 6.450 | 5.880 | 6.390 | 830,384 | +0.65(+11.32%) |
Jul 27, 2022 | 5.410 | 5.765 | 5.340 | 5.740 | 506,670 | +0.45(+8.51%) |
Jul 26, 2022 | 5.430 | 5.440 | 5.250 | 5.290 | 316,044 | -0.19(-3.47%) |
Jul 25, 2022 | 5.080 | 5.630 | 5.010 | 5.480 | 340,539 | +0.46(+9.16%) |
Jul 22, 2022 | 5.660 | 5.660 | 4.910 | 5.020 | 514,310 | -0.55(-9.87%) |
Jul 21, 2022 | 5.670 | 5.670 | 5.319 | 5.570 | 598,988 | -0.19(-3.30%) |
Jul 20, 2022 | 5.470 | 5.780 | 5.365 | 5.760 | 490,133 | +0.34(+6.27%) |
Jul 19, 2022 | 5.290 | 5.460 | 5.210 | 5.420 | 379,252 | +0.24(+4.63%) |
Jul 18, 2022 | 5.520 | 5.660 | 5.140 | 5.180 | 563,377 | -0.12(-2.26%) |
Jul 15, 2022 | 5.110 | 5.330 | 4.890 | 5.300 | 522,437 | +0.27(+5.37%) |
Jul 14, 2022 | 5.110 | 5.166 | 4.870 | 5.030 | 480,967 | -0.27(-5.09%) |
Jul 13, 2022 | 4.970 | 5.300 | 4.930 | 5.300 | 577,626 | +0.22(+4.33%) |
Jul 12, 2022 | 5.000 | 5.090 | 4.790 | 5.080 | 458,407 | +0.07(+1.40%) |
Jul 11, 2022 | 5.120 | 5.270 | 4.820 | 5.010 | 615,574 | -0.25(-4.75%) |
Jul 08, 2022 | 5.000 | 5.440 | 4.920 | 5.260 | 521,708 | +0.23(+4.57%) |
Jul 07, 2022 | 4.550 | 5.160 | 4.510 | 5.030 | 752,417 | +0.53(+11.78%) |
Jul 06, 2022 | 4.750 | 4.910 | 4.455 | 4.500 | 614,278 | -0.29(-6.05%) |
Jul 05, 2022 | 4.680 | 4.830 | 4.450 | 4.790 | 808,879 | -0.04(-0.83%) |
Jul 01, 2022 | 4.920 | 5.006 | 4.765 | 4.830 | 650,887 | -0.08(-1.63%) |
Jun 30, 2022 | 5.030 | 5.080 | 4.850 | 4.910 | 717,339 | -0.24(-4.66%) |
Jun 29, 2022 | 5.510 | 5.620 | 5.040 | 5.150 | 852,504 | -0.38(-6.87%) |
Jun 28, 2022 | 6.220 | 6.350 | 5.490 | 5.530 | 746,783 | -0.57(-9.34%) |
Jun 27, 2022 | 6.110 | 6.290 | 5.820 | 6.100 | 460,850 | +0.00(+0.00%) |
Jun 24, 2022 | 6.150 | 6.330 | 5.980 | 6.100 | 1,121,523 | +0.04(+0.66%) |
Jun 23, 2022 | 6.020 | 6.180 | 5.745 | 6.060 | 757,756 | +0.07(+1.17%) |
Jun 22, 2022 | 5.600 | 6.160 | 5.600 | 5.990 | 625,803 | -0.04(-0.66%) |
Jun 21, 2022 | 5.650 | 6.220 | 5.570 | 6.030 | 1,020,148 | +0.56(+10.24%) |
Jun 17, 2022 | 5.510 | 5.780 | 5.290 | 5.470 | 4,252,855 | +0.07(+1.30%) |
Jun 16, 2022 | 5.570 | 5.740 | 5.260 | 5.400 | 1,020,232 | -0.47(-8.01%) |
Jun 15, 2022 | 5.930 | 6.017 | 5.540 | 5.870 | 936,845 | -0.03(-0.51%) |
Jun 14, 2022 | 6.400 | 6.445 | 5.650 | 5.900 | 1,183,221 | -0.41(-6.50%) |
Jun 13, 2022 | 6.890 | 6.980 | 6.070 | 6.310 | 1,117,083 | -1.00(-13.68%) |
Jun 10, 2022 | 7.810 | 7.990 | 7.210 | 7.310 | 476,784 | -0.65(-8.17%) |
Jun 09, 2022 | 8.220 | 8.427 | 7.950 | 7.960 | 448,399 | -0.41(-4.90%) |
Jun 08, 2022 | 8.050 | 8.490 | 7.990 | 8.370 | 524,598 | +0.33(+4.10%) |
Jun 07, 2022 | 7.990 | 8.090 | 7.750 | 8.040 | 786,732 | +0.04(+0.50%) |
Jun 06, 2022 | 8.640 | 8.809 | 7.810 | 8.000 | 678,134 | -0.53(-6.21%) |
Jun 03, 2022 | 9.090 | 9.240 | 8.430 | 8.530 | 771,849 | -0.68(-7.38%) |
Jun 02, 2022 | 8.250 | 9.300 | 8.200 | 9.210 | 816,712 | +0.91(+10.96%) |
Jun 01, 2022 | 8.260 | 8.820 | 8.135 | 8.300 | 908,404 | +0.19(+2.34%) |
May 31, 2022 | 8.440 | 8.704 | 7.906 | 8.110 | 852,862 | -0.39(-4.59%) |
May 27, 2022 | 7.940 | 8.580 | 7.835 | 8.500 | 545,837 | +0.62(+7.87%) |
May 26, 2022 | 7.500 | 7.930 | 7.400 | 7.880 | 738,842 | +0.39(+5.21%) |
May 25, 2022 | 7.050 | 7.575 | 7.050 | 7.490 | 637,829 | +0.41(+5.79%) |
May 24, 2022 | 7.160 | 7.210 | 6.760 | 7.080 | 537,786 | -0.31(-4.19%) |
May 23, 2022 | 7.490 | 7.580 | 6.845 | 7.390 | 741,541 | -0.06(-0.81%) |
May 20, 2022 | 7.660 | 7.900 | 7.120 | 7.450 | 597,494 | -0.18(-2.36%) |
May 19, 2022 | 7.800 | 8.160 | 7.590 | 7.630 | 782,785 | -0.17(-2.18%) |
May 18, 2022 | 8.130 | 8.890 | 7.630 | 7.800 | 998,015 | -0.41(-4.99%) |
May 17, 2022 | 7.650 | 8.360 | 7.520 | 8.210 | 744,932 | +0.86(+11.70%) |
May 16, 2022 | 7.580 | 7.984 | 7.310 | 7.350 | 857,916 | -0.31(-4.05%) |
May 13, 2022 | 7.190 | 8.190 | 7.150 | 7.660 | 1,120,436 | +0.78(+11.34%) |
May 12, 2022 | 6.410 | 7.039 | 5.670 | 6.880 | 1,617,024 | -0.13(-1.85%) |
May 11, 2022 | 7.820 | 8.169 | 7.000 | 7.010 | 754,379 | -0.89(-11.27%) |
May 10, 2022 | 8.410 | 8.560 | 7.405 | 7.900 | 928,193 | -0.26(-3.19%) |
May 09, 2022 | 8.830 | 8.900 | 8.015 | 8.160 | 1,006,542 | -1.04(-11.30%) |
May 06, 2022 | 9.790 | 9.842 | 8.900 | 9.200 | 559,280 | -0.46(-4.76%) |
May 05, 2022 | 10.43 | 10.46 | 9.240 | 9.660 | 425,721 | -0.80(-7.65%) |
May 04, 2022 | 10.26 | 10.49 | 9.600 | 10.46 | 504,234 | +0.32(+3.16%) |
May 03, 2022 | 9.090 | 10.16 | 9.070 | 10.14 | 696,925 | +1.02(+11.18%) |
May 02, 2022 | 9.020 | 9.180 | 8.600 | 9.120 | 718,404 | -0.01(-0.11%) |
Apr 29, 2022 | 9.570 | 9.730 | 9.050 | 9.130 | 382,222 | -0.51(-5.29%) |
Apr 28, 2022 | 9.570 | 9.820 | 9.160 | 9.640 | 522,452 | +0.09(+0.94%) |
Apr 27, 2022 | 9.340 | 9.880 | 9.340 | 9.550 | 468,186 | +0.00(+0.00%) |
Apr 26, 2022 | 10.08 | 10.42 | 9.550 | 9.550 | 621,098 | -0.40(-4.02%) |
Apr 25, 2022 | 9.500 | 10.15 | 9.218 | 9.950 | 699,358 | +0.11(+1.12%) |
Apr 22, 2022 | 10.60 | 10.90 | 9.550 | 9.840 | 1,334,980 | -0.80(-7.52%) |
Apr 21, 2022 | 11.90 | 11.90 | 10.45 | 10.64 | 942,966 | -1.16(-9.83%) |
Apr 20, 2022 | 12.47 | 12.47 | 11.01 | 11.80 | 828,538 | -0.59(-4.76%) |
Apr 19, 2022 | 12.61 | 12.82 | 12.24 | 12.39 | 378,916 | -0.25(-1.98%) |
Apr 18, 2022 | 13.07 | 13.24 | 12.50 | 12.64 | 417,233 | -0.53(-4.02%) |
Apr 14, 2022 | 13.48 | 13.78 | 13.08 | 13.17 | 477,835 | -0.29(-2.15%) |
Apr 13, 2022 | 13.08 | 13.64 | 12.87 | 13.46 | 569,558 | +0.57(+4.42%) |
Apr 12, 2022 | 12.90 | 13.65 | 12.82 | 12.89 | 974,366 | +0.22(+1.74%) |
Apr 11, 2022 | 11.72 | 12.93 | 11.67 | 12.67 | 618,968 | +0.64(+5.32%) |
Apr 08, 2022 | 12.26 | 12.40 | 11.86 | 12.03 | 374,768 | -0.25(-2.04%) |
Apr 07, 2022 | 11.93 | 12.54 | 11.56 | 12.28 | 497,441 | +0.47(+3.98%) |
Apr 06, 2022 | 12.18 | 12.43 | 11.67 | 11.81 | 496,453 | -0.60(-4.83%) |
Apr 05, 2022 | 12.90 | 13.00 | 12.20 | 12.41 | 856,338 | -0.38(-2.97%) |
Apr 04, 2022 | 12.01 | 12.97 | 11.80 | 12.79 | 903,906 | +1.09(+9.32%) |