Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 7.010 | 7.390 | 6.940 | 7.100 | 178,865 | +0.05(+0.71%) |
Jan 30, 2023 | 7.560 | 7.640 | 7.030 | 7.050 | 158,752 | -0.86(-10.87%) |
Jan 27, 2023 | 8.320 | 8.320 | 7.880 | 7.910 | 79,225 | -0.50(-5.95%) |
Jan 26, 2023 | 7.980 | 8.470 | 7.850 | 8.410 | 61,697 | +0.45(+5.65%) |
Jan 25, 2023 | 7.980 | 8.170 | 7.845 | 7.960 | 52,232 | -0.13(-1.61%) |
Jan 24, 2023 | 8.065 | 8.150 | 7.958 | 8.090 | 29,388 | +0.07(+0.87%) |
Jan 23, 2023 | 8.090 | 8.190 | 7.900 | 8.020 | 84,200 | +0.01(+0.12%) |
Jan 20, 2023 | 8.250 | 8.250 | 7.700 | 8.010 | 83,656 | -0.31(-3.73%) |
Jan 19, 2023 | 7.690 | 8.470 | 7.657 | 8.320 | 111,824 | +0.63(+8.19%) |
Jan 18, 2023 | 7.850 | 7.960 | 7.580 | 7.690 | 102,897 | -0.08(-1.03%) |
Jan 17, 2023 | 7.420 | 7.900 | 7.350 | 7.770 | 128,864 | +0.11(+1.44%) |
Jan 13, 2023 | 7.500 | 8.130 | 7.500 | 7.660 | 235,570 | +0.21(+2.82%) |
Jan 12, 2023 | 7.760 | 7.765 | 7.340 | 7.450 | 217,912 | -0.42(-5.34%) |
Jan 11, 2023 | 7.960 | 8.060 | 7.780 | 7.870 | 146,165 | -0.09(-1.13%) |
Jan 10, 2023 | 8.050 | 8.070 | 7.620 | 7.960 | 193,664 | -0.11(-1.36%) |
Jan 09, 2023 | 7.900 | 8.270 | 7.900 | 8.070 | 179,592 | +0.46(+6.04%) |
Jan 06, 2023 | 7.040 | 7.650 | 6.730 | 7.610 | 226,863 | +0.42(+5.84%) |
Jan 05, 2023 | 6.400 | 7.490 | 6.310 | 7.190 | 356,463 | +0.55(+8.28%) |
Jan 04, 2023 | 6.020 | 6.700 | 5.995 | 6.640 | 342,220 | +0.89(+15.48%) |
Jan 03, 2023 | 5.530 | 5.900 | 5.530 | 5.750 | 139,500 | +0.37(+6.88%) |
Dec 30, 2022 | 5.040 | 5.500 | 5.026 | 5.380 | 168,129 | +0.19(+3.66%) |
Dec 29, 2022 | 4.810 | 5.500 | 4.670 | 5.190 | 326,947 | +0.14(+2.77%) |
Dec 28, 2022 | 5.810 | 5.830 | 4.930 | 5.050 | 376,293 | -0.76(-13.08%) |
Dec 27, 2022 | 6.100 | 6.160 | 5.740 | 5.810 | 325,389 | -0.58(-9.08%) |
Dec 23, 2022 | 6.650 | 6.657 | 6.100 | 6.390 | 262,965 | -0.30(-4.48%) |
Dec 22, 2022 | 5.790 | 6.900 | 5.790 | 6.690 | 1,194,739 | +0.91(+15.74%) |
Dec 21, 2022 | 5.200 | 5.840 | 5.176 | 5.780 | 345,615 | +0.53(+10.10%) |
Dec 20, 2022 | 5.220 | 5.430 | 5.186 | 5.250 | 204,550 | -0.11(-2.05%) |
Dec 19, 2022 | 5.330 | 5.700 | 5.170 | 5.360 | 312,035 | +0.16(+3.08%) |
Dec 16, 2022 | 5.290 | 5.610 | 5.200 | 5.200 | 363,777 | +0.01(+0.19%) |
Dec 15, 2022 | 5.300 | 5.449 | 5.190 | 5.190 | 235,651 | -0.09(-1.70%) |
Dec 14, 2022 | 5.080 | 5.450 | 5.080 | 5.280 | 196,258 | +0.10(+1.93%) |
Dec 13, 2022 | 5.340 | 5.390 | 5.180 | 5.180 | 130,761 | +0.07(+1.37%) |
Dec 12, 2022 | 4.980 | 5.265 | 4.750 | 5.110 | 175,679 | +0.05(+0.99%) |
Dec 09, 2022 | 5.300 | 5.450 | 5.030 | 5.060 | 354,621 | -0.24(-4.53%) |
Dec 08, 2022 | 5.130 | 5.435 | 5.120 | 5.300 | 218,591 | +0.29(+5.79%) |
Dec 07, 2022 | 4.720 | 5.100 | 4.700 | 5.010 | 144,772 | +0.15(+3.09%) |
Dec 06, 2022 | 4.920 | 4.950 | 4.817 | 4.860 | 114,199 | -0.05(-1.02%) |
Dec 05, 2022 | 5.000 | 5.020 | 4.790 | 4.910 | 205,329 | -0.02(-0.41%) |
Dec 02, 2022 | 4.600 | 5.003 | 4.600 | 4.930 | 234,123 | +0.24(+5.12%) |
Dec 01, 2022 | 4.750 | 4.833 | 4.650 | 4.690 | 154,960 | -0.09(-1.88%) |
Nov 30, 2022 | 4.180 | 4.864 | 4.090 | 4.780 | 317,605 | +0.70(+17.16%) |
Nov 29, 2022 | 4.050 | 4.220 | 4.010 | 4.080 | 355,597 | +0.10(+2.51%) |
Nov 28, 2022 | 3.690 | 4.020 | 3.690 | 3.980 | 153,301 | +0.27(+7.28%) |
Nov 25, 2022 | 3.720 | 3.830 | 3.710 | 3.710 | 80,082 | -0.12(-3.13%) |
Nov 23, 2022 | 3.650 | 3.840 | 3.640 | 3.830 | 184,238 | +0.24(+6.69%) |
Nov 22, 2022 | 3.710 | 3.798 | 3.560 | 3.590 | 118,218 | -0.20(-5.28%) |
Nov 21, 2022 | 3.650 | 3.850 | 3.600 | 3.790 | 191,294 | +0.11(+2.99%) |
Nov 18, 2022 | 3.930 | 4.000 | 3.610 | 3.680 | 288,890 | -0.28(-7.07%) |
Nov 17, 2022 | 4.040 | 4.175 | 3.691 | 3.960 | 650,027 | +0.10(+2.59%) |
Nov 16, 2022 | 4.210 | 4.275 | 3.810 | 3.860 | 292,260 | -0.38(-8.96%) |
Nov 15, 2022 | 3.600 | 4.250 | 3.600 | 4.240 | 818,779 | +0.86(+25.44%) |
Nov 14, 2022 | 3.240 | 3.600 | 3.240 | 3.380 | 447,841 | +0.23(+7.30%) |
Nov 11, 2022 | 3.320 | 3.460 | 3.150 | 3.150 | 271,418 | +0.00(+0.00%) |
Nov 10, 2022 | 3.180 | 3.285 | 3.150 | 3.150 | 118,180 | +0.12(+3.96%) |
Nov 09, 2022 | 3.280 | 3.320 | 3.030 | 3.030 | 284,864 | -0.28(-8.46%) |
Nov 08, 2022 | 3.420 | 3.470 | 3.300 | 3.310 | 107,485 | -0.11(-3.22%) |
Nov 07, 2022 | 3.340 | 3.533 | 3.340 | 3.420 | 209,825 | +0.16(+4.91%) |
Nov 04, 2022 | 3.590 | 3.630 | 3.120 | 3.260 | 343,019 | -0.13(-3.83%) |
Nov 03, 2022 | 3.360 | 3.600 | 3.360 | 3.390 | 311,969 | -0.05(-1.45%) |
Nov 02, 2022 | 3.470 | 3.600 | 3.390 | 3.440 | 156,405 | -0.02(-0.58%) |
Nov 01, 2022 | 3.510 | 3.720 | 3.445 | 3.460 | 196,256 | +0.07(+2.06%) |
Oct 31, 2022 | 3.360 | 3.505 | 3.360 | 3.390 | 108,906 | -0.09(-2.59%) |
Oct 28, 2022 | 3.450 | 3.670 | 3.360 | 3.480 | 176,051 | +0.03(+0.87%) |
Oct 27, 2022 | 3.610 | 3.797 | 3.450 | 3.450 | 84,328 | -0.24(-6.50%) |
Oct 26, 2022 | 3.560 | 3.815 | 3.560 | 3.690 | 176,052 | +0.04(+1.10%) |
Oct 25, 2022 | 3.620 | 3.790 | 3.620 | 3.650 | 92,718 | +0.01(+0.27%) |
Oct 24, 2022 | 3.930 | 3.930 | 3.560 | 3.640 | 329,663 | -0.61(-14.35%) |
Oct 21, 2022 | 4.350 | 4.400 | 4.160 | 4.250 | 72,201 | -0.11(-2.52%) |
Oct 20, 2022 | 4.130 | 4.500 | 4.130 | 4.360 | 78,966 | +0.20(+4.81%) |
Oct 19, 2022 | 4.230 | 4.300 | 4.100 | 4.160 | 30,663 | -0.19(-4.37%) |
Oct 18, 2022 | 4.380 | 4.480 | 4.220 | 4.350 | 37,834 | +0.02(+0.46%) |
Oct 17, 2022 | 4.210 | 4.500 | 4.200 | 4.330 | 69,857 | +0.30(+7.44%) |
Oct 14, 2022 | 4.280 | 4.280 | 3.960 | 4.030 | 37,981 | -0.23(-5.40%) |
Oct 13, 2022 | 3.800 | 4.500 | 3.750 | 4.260 | 229,909 | +0.39(+10.08%) |
Oct 12, 2022 | 3.880 | 3.990 | 3.810 | 3.870 | 84,953 | -0.02(-0.51%) |
Oct 11, 2022 | 4.010 | 4.080 | 3.860 | 3.890 | 100,947 | -0.13(-3.23%) |
Oct 10, 2022 | 4.180 | 4.285 | 4.000 | 4.020 | 81,858 | -0.22(-5.19%) |
Oct 07, 2022 | 4.180 | 4.530 | 4.160 | 4.240 | 133,657 | -0.03(-0.70%) |
Oct 06, 2022 | 4.660 | 4.780 | 4.270 | 4.270 | 81,872 | -0.44(-9.34%) |
Oct 05, 2022 | 4.690 | 4.790 | 4.530 | 4.710 | 79,982 | +0.03(+0.64%) |
Oct 04, 2022 | 4.590 | 4.835 | 4.480 | 4.680 | 152,009 | +0.28(+6.36%) |
Oct 03, 2022 | 4.000 | 4.645 | 3.960 | 4.400 | 162,229 | +0.47(+11.96%) |
Sep 30, 2022 | 4.200 | 4.305 | 3.930 | 3.930 | 115,978 | -0.19(-4.61%) |
Sep 29, 2022 | 4.430 | 4.450 | 4.100 | 4.120 | 93,175 | -0.36(-8.04%) |
Sep 28, 2022 | 4.450 | 4.690 | 4.440 | 4.480 | 127,563 | -0.11(-2.40%) |
Sep 27, 2022 | 4.680 | 4.850 | 4.510 | 4.590 | 93,473 | +0.04(+0.88%) |
Sep 26, 2022 | 4.420 | 4.670 | 4.380 | 4.550 | 119,652 | +0.29(+6.81%) |
Sep 23, 2022 | 4.190 | 4.270 | 4.050 | 4.260 | 68,142 | -0.02(-0.47%) |
Sep 22, 2022 | 4.500 | 4.550 | 4.190 | 4.280 | 129,891 | -0.20(-4.46%) |
Sep 21, 2022 | 4.910 | 4.910 | 4.434 | 4.480 | 115,861 | -0.42(-8.57%) |
Sep 20, 2022 | 4.830 | 4.950 | 4.800 | 4.900 | 48,114 | +0.04(+0.82%) |
Sep 19, 2022 | 4.870 | 5.080 | 4.810 | 4.860 | 67,294 | -0.19(-3.76%) |
Sep 16, 2022 | 5.440 | 5.710 | 4.965 | 5.050 | 150,870 | -0.61(-10.78%) |
Sep 15, 2022 | 5.570 | 5.880 | 5.514 | 5.660 | 52,431 | +0.10(+1.80%) |
Sep 14, 2022 | 5.470 | 5.670 | 5.380 | 5.560 | 97,455 | +0.03(+0.54%) |
Sep 13, 2022 | 5.410 | 5.590 | 5.410 | 5.530 | 52,709 | -0.16(-2.81%) |
Sep 12, 2022 | 5.510 | 5.850 | 5.510 | 5.690 | 99,026 | +0.25(+4.60%) |
Sep 09, 2022 | 5.500 | 5.730 | 5.390 | 5.440 | 87,969 | +0.27(+5.22%) |
Sep 08, 2022 | 5.150 | 5.407 | 5.070 | 5.170 | 98,014 | -0.15(-2.82%) |
Sep 07, 2022 | 5.290 | 5.449 | 5.130 | 5.320 | 48,796 | +0.17(+3.30%) |
Sep 06, 2022 | 5.590 | 5.646 | 5.109 | 5.150 | 83,047 | -0.42(-7.54%) |
Sep 02, 2022 | 5.250 | 5.640 | 5.210 | 5.570 | 68,658 | +0.31(+5.89%) |
Sep 01, 2022 | 5.220 | 5.340 | 5.050 | 5.260 | 82,975 | -0.10(-1.87%) |
Aug 31, 2022 | 5.480 | 5.880 | 5.200 | 5.360 | 174,615 | +0.01(+0.19%) |
Aug 30, 2022 | 5.560 | 5.697 | 5.320 | 5.350 | 115,150 | -0.12(-2.19%) |
Aug 29, 2022 | 5.960 | 6.325 | 5.440 | 5.470 | 158,266 | -0.56(-9.29%) |
Aug 26, 2022 | 6.330 | 6.550 | 6.020 | 6.030 | 313,771 | +0.08(+1.34%) |
Aug 25, 2022 | 5.430 | 6.000 | 5.180 | 5.950 | 307,894 | +0.63(+11.84%) |
Aug 24, 2022 | 5.040 | 5.450 | 4.981 | 5.320 | 109,991 | +0.17(+3.30%) |
Aug 23, 2022 | 5.130 | 5.430 | 5.070 | 5.150 | 106,468 | -0.09(-1.72%) |
Aug 22, 2022 | 5.330 | 5.430 | 5.190 | 5.240 | 103,680 | +0.04(+0.77%) |
Aug 19, 2022 | 5.130 | 5.300 | 5.082 | 5.200 | 83,564 | -0.03(-0.57%) |
Aug 18, 2022 | 5.220 | 5.280 | 4.910 | 5.230 | 399,846 | -0.35(-6.27%) |
Aug 17, 2022 | 5.250 | 5.650 | 5.230 | 5.580 | 184,285 | +0.28(+5.28%) |
Aug 16, 2022 | 4.830 | 5.380 | 4.812 | 5.300 | 176,559 | +0.38(+7.72%) |
Aug 15, 2022 | 4.800 | 4.980 | 4.700 | 4.920 | 57,823 | +0.12(+2.50%) |
Aug 12, 2022 | 4.900 | 5.150 | 4.800 | 4.800 | 141,624 | -0.29(-5.70%) |
Aug 11, 2022 | 5.040 | 5.440 | 5.010 | 5.090 | 121,701 | +0.07(+1.39%) |
Aug 10, 2022 | 4.590 | 5.100 | 4.590 | 5.020 | 218,059 | +0.41(+8.89%) |
Aug 09, 2022 | 4.660 | 4.740 | 4.420 | 4.610 | 82,647 | -0.02(-0.43%) |
Aug 08, 2022 | 4.300 | 4.700 | 4.300 | 4.630 | 100,350 | +0.23(+5.23%) |
Aug 05, 2022 | 4.270 | 4.549 | 4.270 | 4.400 | 74,454 | +0.04(+0.92%) |
Aug 04, 2022 | 4.550 | 4.720 | 4.260 | 4.360 | 106,364 | -0.08(-1.80%) |
Aug 03, 2022 | 4.280 | 4.550 | 4.250 | 4.440 | 54,343 | +0.13(+3.02%) |
Aug 02, 2022 | 4.050 | 4.640 | 4.050 | 4.310 | 313,665 | +0.26(+6.42%) |
Aug 01, 2022 | 4.200 | 4.250 | 4.050 | 4.050 | 140,769 | -0.20(-4.71%) |
Jul 29, 2022 | 4.410 | 4.520 | 4.250 | 4.250 | 143,473 | -0.33(-7.21%) |
Jul 28, 2022 | 4.630 | 4.690 | 4.420 | 4.580 | 80,079 | -0.07(-1.51%) |
Jul 27, 2022 | 4.480 | 4.800 | 4.480 | 4.650 | 56,242 | +0.21(+4.73%) |
Jul 26, 2022 | 4.800 | 4.930 | 4.440 | 4.440 | 99,432 | -0.39(-8.07%) |
Jul 25, 2022 | 4.460 | 4.870 | 4.450 | 4.830 | 119,214 | +0.38(+8.54%) |
Jul 22, 2022 | 4.670 | 4.870 | 4.450 | 4.450 | 153,553 | -0.31(-6.51%) |
Jul 21, 2022 | 4.740 | 4.900 | 4.740 | 4.760 | 85,662 | +0.00(+0.00%) |
Jul 20, 2022 | 4.590 | 4.930 | 4.530 | 4.760 | 191,512 | +0.09(+1.93%) |
Jul 19, 2022 | 4.400 | 4.690 | 4.310 | 4.670 | 137,364 | +0.31(+7.11%) |
Jul 18, 2022 | 4.490 | 4.700 | 4.350 | 4.360 | 152,390 | -0.03(-0.68%) |
Jul 15, 2022 | 4.290 | 4.490 | 4.054 | 4.390 | 215,323 | +0.08(+1.86%) |
Jul 14, 2022 | 4.320 | 4.360 | 4.250 | 4.310 | 296,352 | -0.05(-1.15%) |
Jul 13, 2022 | 4.250 | 4.460 | 4.250 | 4.360 | 132,604 | +0.01(+0.23%) |
Jul 12, 2022 | 4.360 | 4.510 | 4.260 | 4.350 | 151,304 | -0.03(-0.68%) |
Jul 11, 2022 | 4.520 | 4.580 | 4.250 | 4.380 | 335,928 | -0.31(-6.61%) |
Jul 08, 2022 | 4.670 | 4.890 | 4.600 | 4.690 | 114,768 | -0.11(-2.29%) |
Jul 07, 2022 | 4.900 | 5.060 | 4.620 | 4.800 | 290,797 | +0.09(+1.91%) |
Jul 06, 2022 | 5.000 | 5.050 | 4.520 | 4.710 | 255,921 | -0.32(-6.36%) |
Jul 05, 2022 | 4.740 | 5.040 | 4.740 | 5.030 | 226,731 | +0.17(+3.50%) |
Jul 01, 2022 | 4.930 | 5.300 | 4.830 | 4.860 | 233,586 | -0.06(-1.22%) |
Jun 30, 2022 | 5.070 | 5.169 | 4.850 | 4.920 | 252,818 | -0.35(-6.64%) |
Jun 29, 2022 | 5.430 | 5.460 | 5.080 | 5.270 | 195,881 | -0.27(-4.87%) |
Jun 28, 2022 | 5.680 | 5.960 | 5.540 | 5.540 | 189,200 | -0.14(-2.46%) |
Jun 27, 2022 | 5.550 | 5.800 | 5.370 | 5.680 | 192,758 | +0.32(+5.97%) |
Jun 24, 2022 | 5.620 | 5.870 | 5.350 | 5.360 | 260,049 | -0.07(-1.29%) |
Jun 23, 2022 | 5.530 | 5.820 | 5.260 | 5.430 | 241,509 | -0.02(-0.37%) |
Jun 22, 2022 | 5.660 | 5.961 | 5.390 | 5.450 | 251,648 | -0.52(-8.71%) |
Jun 21, 2022 | 6.180 | 6.270 | 5.500 | 5.970 | 398,442 | -0.09(-1.49%) |
Jun 17, 2022 | 5.930 | 6.140 | 5.730 | 6.060 | 293,814 | +0.44(+7.83%) |
Jun 16, 2022 | 5.440 | 6.300 | 5.261 | 5.620 | 476,292 | -0.01(-0.18%) |
Jun 15, 2022 | 5.700 | 5.780 | 5.340 | 5.630 | 309,976 | -0.05(-0.88%) |
Jun 14, 2022 | 4.920 | 5.810 | 4.800 | 5.680 | 750,301 | +0.95(+20.08%) |
Jun 13, 2022 | 4.640 | 4.960 | 4.530 | 4.730 | 480,470 | -0.02(-0.42%) |
Jun 10, 2022 | 5.740 | 5.830 | 4.545 | 4.750 | 3,739,093 | -0.80(-14.41%) |
Jun 09, 2022 | 6.270 | 6.540 | 5.525 | 5.550 | 622,331 | -1.21(-17.90%) |
Jun 08, 2022 | 5.370 | 7.250 | 5.370 | 6.760 | 1,329,159 | +1.56(+30.00%) |
Jun 07, 2022 | 4.810 | 5.200 | 4.700 | 5.200 | 285,671 | +0.43(+9.01%) |
Jun 06, 2022 | 5.030 | 5.330 | 4.660 | 4.770 | 356,669 | +0.09(+1.92%) |
Jun 03, 2022 | 5.140 | 5.140 | 4.630 | 4.680 | 147,012 | -0.43(-8.41%) |
Jun 02, 2022 | 4.820 | 5.460 | 4.800 | 5.110 | 262,152 | +0.37(+7.81%) |
Jun 01, 2022 | 5.290 | 5.605 | 4.690 | 4.740 | 178,213 | -0.42(-8.14%) |
May 31, 2022 | 5.160 | 5.280 | 4.940 | 5.160 | 359,401 | +0.34(+7.05%) |
May 27, 2022 | 4.670 | 4.970 | 4.400 | 4.820 | 248,139 | +0.16(+3.43%) |
May 26, 2022 | 4.520 | 4.950 | 4.520 | 4.660 | 246,486 | +0.23(+5.19%) |
May 25, 2022 | 4.550 | 4.659 | 4.380 | 4.430 | 206,889 | -0.09(-1.99%) |
May 24, 2022 | 5.520 | 5.850 | 4.510 | 4.520 | 268,716 | -1.00(-18.12%) |
May 23, 2022 | 5.690 | 5.690 | 5.370 | 5.520 | 102,611 | -0.11(-1.95%) |
May 20, 2022 | 6.240 | 6.350 | 5.510 | 5.630 | 110,990 | -0.35(-5.85%) |
May 19, 2022 | 6.290 | 6.580 | 5.920 | 5.980 | 131,064 | -0.32(-5.08%) |
May 18, 2022 | 5.330 | 6.420 | 5.330 | 6.300 | 303,327 | +0.74(+13.31%) |
May 17, 2022 | 5.320 | 5.710 | 5.300 | 5.560 | 144,826 | +0.63(+12.78%) |
May 16, 2022 | 5.050 | 5.356 | 4.905 | 4.930 | 182,501 | -0.20(-3.90%) |
May 13, 2022 | 4.630 | 5.170 | 4.580 | 5.130 | 133,126 | +0.65(+14.51%) |
May 12, 2022 | 4.510 | 4.800 | 4.310 | 4.480 | 135,234 | -0.02(-0.44%) |
May 11, 2022 | 5.100 | 5.240 | 4.500 | 4.500 | 189,219 | -0.49(-9.82%) |
May 10, 2022 | 5.290 | 5.450 | 4.920 | 4.990 | 130,005 | -0.17(-3.29%) |
May 09, 2022 | 5.850 | 5.980 | 5.140 | 5.160 | 116,667 | -0.82(-13.71%) |
May 06, 2022 | 6.360 | 6.470 | 5.980 | 5.980 | 76,011 | -0.60(-9.12%) |
May 05, 2022 | 6.890 | 7.010 | 6.460 | 6.580 | 92,283 | -0.67(-9.24%) |
May 04, 2022 | 6.980 | 7.290 | 6.910 | 7.250 | 75,285 | +0.05(+0.69%) |
May 03, 2022 | 7.600 | 7.880 | 7.160 | 7.200 | 95,596 | -0.33(-4.38%) |
May 02, 2022 | 6.980 | 7.660 | 6.980 | 7.530 | 104,047 | +0.33(+4.58%) |
Apr 29, 2022 | 7.200 | 7.660 | 7.120 | 7.200 | 243,152 | +0.68(+10.43%) |
Apr 28, 2022 | 6.450 | 6.710 | 6.360 | 6.520 | 82,317 | +0.05(+0.77%) |
Apr 27, 2022 | 6.080 | 6.480 | 5.970 | 6.470 | 150,478 | +0.53(+8.92%) |
Apr 26, 2022 | 6.370 | 6.415 | 5.940 | 5.940 | 82,929 | -0.46(-7.19%) |
Apr 25, 2022 | 5.810 | 6.480 | 5.800 | 6.400 | 108,250 | +0.28(+4.58%) |
Apr 22, 2022 | 6.460 | 6.870 | 6.120 | 6.120 | 116,691 | -0.28(-4.38%) |
Apr 21, 2022 | 6.730 | 6.940 | 6.340 | 6.400 | 121,061 | -0.33(-4.90%) |
Apr 20, 2022 | 7.090 | 7.095 | 6.620 | 6.730 | 226,274 | -0.38(-5.34%) |
Apr 19, 2022 | 6.490 | 7.285 | 6.460 | 7.110 | 150,061 | +0.50(+7.56%) |
Apr 18, 2022 | 6.700 | 6.700 | 6.360 | 6.610 | 126,059 | -0.19(-2.79%) |
Apr 14, 2022 | 7.150 | 7.150 | 6.670 | 6.800 | 92,005 | -0.37(-5.16%) |
Apr 13, 2022 | 6.990 | 7.245 | 6.930 | 7.170 | 136,862 | +0.24(+3.46%) |
Apr 12, 2022 | 7.180 | 7.310 | 6.840 | 6.930 | 93,842 | -0.09(-1.28%) |
Apr 11, 2022 | 7.410 | 7.470 | 7.000 | 7.020 | 95,990 | -0.61(-7.99%) |
Apr 08, 2022 | 7.520 | 8.040 | 7.520 | 7.630 | 103,928 | +0.07(+0.93%) |
Apr 07, 2022 | 7.750 | 7.920 | 7.440 | 7.560 | 75,430 | -0.34(-4.30%) |
Apr 06, 2022 | 7.790 | 8.120 | 7.500 | 7.900 | 81,980 | -0.08(-1.00%) |
Apr 05, 2022 | 8.410 | 8.530 | 7.975 | 7.980 | 87,826 | -0.52(-6.12%) |
Apr 04, 2022 | 8.420 | 8.800 | 8.070 | 8.500 | 215,498 | +0.73(+9.40%) |
Apr 01, 2022 | 8.050 | 8.250 | 7.660 | 7.770 | 286,949 | +0.67(+9.44%) |
Mar 31, 2022 | 7.440 | 7.600 | 7.010 | 7.100 | 238,408 | -0.57(-7.43%) |
Mar 30, 2022 | 7.860 | 8.270 | 7.670 | 7.670 | 213,301 | -0.43(-5.31%) |
Mar 29, 2022 | 8.270 | 8.710 | 7.970 | 8.100 | 255,891 | -0.15(-1.82%) |
Mar 28, 2022 | 8.410 | 9.000 | 8.160 | 8.250 | 144,500 | +0.04(+0.49%) |
Mar 25, 2022 | 8.590 | 8.653 | 8.100 | 8.210 | 266,549 | -0.81(-8.98%) |
Mar 24, 2022 | 9.090 | 9.290 | 8.510 | 9.020 | 239,656 | -0.13(-1.42%) |
Mar 23, 2022 | 8.890 | 9.680 | 8.780 | 9.150 | 218,165 | -0.03(-0.33%) |
Mar 22, 2022 | 8.840 | 9.470 | 8.659 | 9.180 | 321,388 | +0.92(+11.14%) |
Mar 21, 2022 | 8.290 | 8.680 | 8.000 | 8.260 | 211,465 | -0.43(-4.95%) |
Mar 18, 2022 | 8.090 | 8.780 | 8.077 | 8.690 | 496,903 | +0.69(+8.62%) |
Mar 17, 2022 | 8.330 | 8.840 | 7.660 | 8.000 | 485,449 | -0.87(-9.81%) |
Mar 16, 2022 | 7.610 | 8.980 | 7.270 | 8.870 | 1,000,391 | +2.62(+41.92%) |
Mar 15, 2022 | 5.960 | 6.750 | 5.460 | 6.250 | 777,413 | +0.13(+2.12%) |
Mar 14, 2022 | 7.170 | 7.300 | 6.120 | 6.120 | 633,908 | -1.36(-18.18%) |
Mar 11, 2022 | 9.160 | 9.296 | 7.480 | 7.480 | 399,472 | -1.46(-16.33%) |
Mar 10, 2022 | 9.030 | 8.940 | 144,240 | -0.63(-6.58%) | ||
Mar 09, 2022 | 9.380 | 10.15 | 9.380 | 9.570 | 116,052 | +0.37(+4.02%) |
Mar 08, 2022 | 9.060 | 9.560 | 8.800 | 9.200 | 131,857 | +0.05(+0.55%) |
Mar 07, 2022 | 8.810 | 9.720 | 8.680 | 9.150 | 223,175 | +0.73(+8.67%) |
Mar 04, 2022 | 9.610 | 9.900 | 8.400 | 8.420 | 277,621 | -1.21(-12.56%) |
Mar 03, 2022 | 10.52 | 10.65 | 9.530 | 9.630 | 143,925 | -0.84(-8.02%) |
Mar 02, 2022 | 11.08 | 11.34 | 10.43 | 10.47 | 161,464 | -0.75(-6.68%) |
Mar 01, 2022 | 11.71 | 12.06 | 11.15 | 11.22 | 86,896 | -0.64(-5.40%) |
Feb 28, 2022 | 11.06 | 12.18 | 11.06 | 11.86 | 128,429 | +0.33(+2.86%) |
Feb 25, 2022 | 12.42 | 11.95 | 11.39 | 11.53 | 212,536 | +0.08(+0.70%) |
Feb 24, 2022 | 11.47 | 11.86 | 11.08 | 11.45 | 207,721 | +0.17(+1.51%) |
Feb 23, 2022 | 11.71 | 12.02 | 11.26 | 11.28 | 135,092 | -0.12(-1.05%) |
Feb 22, 2022 | 11.51 | 12.00 | 11.31 | 11.40 | 127,635 | -0.45(-3.80%) |
Feb 18, 2022 | 11.85 | 0 | -0.95(-7.42%) | |||
Feb 17, 2022 | 13.78 | 14.09 | 12.79 | 12.80 | 187,023 | -1.06(-7.65%) |
Feb 16, 2022 | 13.97 | 14.45 | 13.44 | 13.86 | 251,675 | -0.12(-0.86%) |
Feb 15, 2022 | 13.35 | 14.22 | 13.35 | 13.98 | 143,698 | +1.00(+7.70%) |
Feb 14, 2022 | 13.24 | 13.52 | 12.68 | 12.98 | 82,896 | -0.22(-1.67%) |
Feb 11, 2022 | 14.29 | 14.36 | 13.17 | 13.20 | 103,970 | -1.45(-9.90%) |
Feb 10, 2022 | 14.24 | 14.81 | 14.07 | 14.65 | 130,419 | +0.16(+1.10%) |
Feb 09, 2022 | 14.20 | 14.80 | 14.18 | 14.49 | 235,245 | +0.53(+3.80%) |
Feb 08, 2022 | 13.94 | 14.36 | 13.77 | 13.96 | 117,449 | -0.04(-0.29%) |
Feb 07, 2022 | 14.08 | 14.50 | 13.90 | 14.00 | 132,047 | -0.10(-0.71%) |
Feb 04, 2022 | 13.85 | 14.50 | 13.61 | 14.10 | 141,778 | +0.13(+0.93%) |
Feb 03, 2022 | 13.64 | 14.20 | 13.97 | 78,944 | +0.04(+0.29%) | |
Feb 02, 2022 | 14.00 | 14.49 | 13.60 | 13.93 | 112,778 | -0.04(-0.29%) |