Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.500 | 4.650 | 4.500 | 4.650 | 4,374 | +0.13(+2.82%) |
Jan 30, 2023 | 4.620 | 4.650 | 4.522 | 4.522 | 895 | -0.01(-0.25%) |
Jan 27, 2023 | 4.500 | 4.600 | 4.455 | 4.534 | 3,229 | +0.03(+0.74%) |
Jan 26, 2023 | 4.600 | 4.600 | 4.450 | 4.500 | 640 | -0.01(-0.24%) |
Jan 25, 2023 | 4.587 | 4.587 | 4.486 | 4.511 | 754 | +0.00(+0.02%) |
Jan 24, 2023 | 4.600 | 4.600 | 4.450 | 4.511 | 5,699 | -0.06(-1.23%) |
Jan 23, 2023 | 4.550 | 4.764 | 4.525 | 4.566 | 4,885 | -0.04(-0.94%) |
Jan 20, 2023 | 4.763 | 4.850 | 4.610 | 4.610 | 4,651 | -0.14(-2.95%) |
Jan 19, 2023 | 4.610 | 4.750 | 4.610 | 4.750 | 505 | -0.00(-0.11%) |
Jan 18, 2023 | 4.850 | 4.850 | 4.673 | 4.755 | 2,002 | +0.08(+1.75%) |
Jan 17, 2023 | 4.750 | 4.850 | 4.660 | 4.673 | 2,474 | -0.18(-3.64%) |
Jan 13, 2023 | 4.721 | 4.850 | 4.607 | 4.849 | 864 | -0.00(-0.01%) |
Jan 12, 2023 | 4.750 | 4.900 | 4.686 | 4.850 | 2,252 | +0.04(+0.79%) |
Jan 11, 2023 | 4.750 | 4.950 | 4.750 | 4.812 | 690 | +0.02(+0.41%) |
Jan 10, 2023 | 4.800 | 4.835 | 4.650 | 4.793 | 1,546 | +0.09(+1.97%) |
Jan 09, 2023 | 4.700 | 4.835 | 4.613 | 4.700 | 1,050 | +0.00(+0.00%) |
Jan 06, 2023 | 4.650 | 4.850 | 4.650 | 4.700 | 2,117 | -0.00(-0.01%) |
Jan 05, 2023 | 4.650 | 4.849 | 4.650 | 4.700 | 3,622 | -0.10(-2.07%) |
Jan 04, 2023 | 4.600 | 4.835 | 4.351 | 4.800 | 7,781 | +0.34(+7.61%) |
Jan 03, 2023 | 4.350 | 4.460 | 4.324 | 4.460 | 1,374 | +0.19(+4.35%) |
Dec 30, 2022 | 4.600 | 4.600 | 4.250 | 4.274 | 31,564 | -0.33(-7.08%) |
Dec 29, 2022 | 4.600 | 4.601 | 4.600 | 4.600 | 6,797 | +0.03(+0.56%) |
Dec 28, 2022 | 4.662 | 4.662 | 4.400 | 4.574 | 8,361 | -0.03(-0.55%) |
Dec 27, 2022 | 4.650 | 4.750 | 4.600 | 4.600 | 5,161 | -0.08(-1.61%) |
Dec 23, 2022 | 4.600 | 4.775 | 4.600 | 4.676 | 7,560 | +0.03(+0.55%) |
Dec 22, 2022 | 4.550 | 4.775 | 4.550 | 4.650 | 3,672 | +0.10(+2.20%) |
Dec 21, 2022 | 4.650 | 4.750 | 4.530 | 4.550 | 18,600 | -0.10(-2.15%) |
Dec 20, 2022 | 4.875 | 4.875 | 4.650 | 4.650 | 20,062 | -0.30(-6.06%) |
Dec 19, 2022 | 4.950 | 5.000 | 4.764 | 4.950 | 4,185 | +0.00(+0.00%) |
Dec 16, 2022 | 5.000 | 5.000 | 4.701 | 4.950 | 12,184 | +0.14(+2.89%) |
Dec 15, 2022 | 4.800 | 5.000 | 4.800 | 4.811 | 4,747 | -0.04(-0.81%) |
Dec 14, 2022 | 5.000 | 5.050 | 4.850 | 4.851 | 9,803 | -0.10(-2.01%) |
Dec 13, 2022 | 5.000 | 5.050 | 4.800 | 4.950 | 8,936 | -0.05(-1.00%) |
Dec 12, 2022 | 4.800 | 5.000 | 4.800 | 5.000 | 3,941 | +0.10(+2.05%) |
Dec 09, 2022 | 5.000 | 5.000 | 4.800 | 4.899 | 4,615 | +0.04(+0.77%) |
Dec 08, 2022 | 4.950 | 5.000 | 4.800 | 4.862 | 5,628 | +0.06(+1.28%) |
Dec 07, 2022 | 4.925 | 4.950 | 4.800 | 4.801 | 3,133 | -0.20(-3.99%) |
Dec 06, 2022 | 5.000 | 5.000 | 4.859 | 5.000 | 3,628 | +0.15(+3.09%) |
Dec 05, 2022 | 5.050 | 5.150 | 4.800 | 4.850 | 10,732 | -0.20(-3.96%) |
Dec 02, 2022 | 4.900 | 5.250 | 4.900 | 5.050 | 9,402 | +0.00(+0.00%) |
Dec 01, 2022 | 4.750 | 5.250 | 4.750 | 5.050 | 14,277 | +0.20(+4.13%) |
Nov 30, 2022 | 4.750 | 4.888 | 4.651 | 4.849 | 4,856 | +0.20(+4.28%) |
Nov 29, 2022 | 4.700 | 4.800 | 4.600 | 4.651 | 8,936 | +0.00(+0.00%) |
Nov 28, 2022 | 4.700 | 4.750 | 4.650 | 4.651 | 13,552 | -0.10(-2.09%) |
Nov 25, 2022 | 4.900 | 4.900 | 4.750 | 4.750 | 8,444 | -0.12(-2.41%) |
Nov 23, 2022 | 4.750 | 4.947 | 4.650 | 4.867 | 14,516 | +0.22(+4.68%) |
Nov 22, 2022 | 4.250 | 4.691 | 4.250 | 4.650 | 12,066 | +0.35(+8.10%) |
Nov 21, 2022 | 4.260 | 4.384 | 4.225 | 4.301 | 15,520 | +0.04(+0.99%) |
Nov 18, 2022 | 4.288 | 4.288 | 4.000 | 4.260 | 22,634 | +0.01(+0.22%) |
Nov 17, 2022 | 4.650 | 4.650 | 4.250 | 4.250 | 12,051 | -0.29(-6.39%) |
Nov 16, 2022 | 4.500 | 4.750 | 4.300 | 4.540 | 19,101 | +0.04(+0.90%) |
Nov 15, 2022 | 4.559 | 4.657 | 4.401 | 4.500 | 4,494 | -0.00(-0.01%) |
Nov 14, 2022 | 4.559 | 4.743 | 4.309 | 4.500 | 26,410 | -0.00(-0.01%) |
Nov 11, 2022 | 5.250 | 5.350 | 4.450 | 4.500 | 33,639 | -0.75(-14.28%) |
Nov 10, 2022 | 5.400 | 5.500 | 5.250 | 5.250 | 25,402 | -0.25(-4.55%) |
Nov 09, 2022 | 5.450 | 5.600 | 5.400 | 5.500 | 13,210 | +0.00(+0.00%) |
Nov 08, 2022 | 5.300 | 5.625 | 5.300 | 5.500 | 16,821 | +0.20(+3.77%) |
Nov 07, 2022 | 5.350 | 5.450 | 5.200 | 5.300 | 16,081 | +0.05(+0.95%) |
Nov 04, 2022 | 5.150 | 5.300 | 4.950 | 5.250 | 19,485 | +0.15(+2.94%) |
Nov 03, 2022 | 5.000 | 5.160 | 4.953 | 5.100 | 13,481 | +0.05(+0.99%) |
Nov 02, 2022 | 5.100 | 5.150 | 5.000 | 5.050 | 13,017 | -0.08(-1.46%) |
Nov 01, 2022 | 5.300 | 5.300 | 4.950 | 5.125 | 16,084 | -0.03(-0.49%) |
Oct 31, 2022 | 5.200 | 5.333 | 5.100 | 5.150 | 32,456 | -0.10(-1.90%) |
Oct 28, 2022 | 5.100 | 5.300 | 5.100 | 5.250 | 9,819 | +0.05(+0.96%) |
Oct 27, 2022 | 5.050 | 5.250 | 5.050 | 5.200 | 18,639 | +0.15(+2.97%) |
Oct 26, 2022 | 4.900 | 5.150 | 4.900 | 5.050 | 14,548 | +0.00(+0.00%) |
Oct 25, 2022 | 5.050 | 5.100 | 4.825 | 5.050 | 15,104 | +0.05(+1.00%) |
Oct 24, 2022 | 5.000 | 5.100 | 4.840 | 5.000 | 10,537 | +0.10(+2.04%) |
Oct 21, 2022 | 5.000 | 5.050 | 4.750 | 4.900 | 12,168 | +0.02(+0.34%) |
Oct 20, 2022 | 4.974 | 5.050 | 4.800 | 4.883 | 11,254 | +0.11(+2.27%) |
Oct 19, 2022 | 4.950 | 5.250 | 4.700 | 4.775 | 18,401 | -0.01(-0.29%) |
Oct 18, 2022 | 4.950 | 4.975 | 4.601 | 4.789 | 11,666 | -0.06(-1.28%) |
Oct 17, 2022 | 4.950 | 5.000 | 4.750 | 4.851 | 9,911 | +0.10(+2.13%) |
Oct 14, 2022 | 4.995 | 4.995 | 4.650 | 4.750 | 13,584 | -0.11(-2.34%) |
Oct 13, 2022 | 4.950 | 5.000 | 4.600 | 4.864 | 9,924 | -0.14(-2.72%) |
Oct 12, 2022 | 5.000 | 5.050 | 4.750 | 5.000 | 13,792 | +0.09(+1.87%) |
Oct 11, 2022 | 4.750 | 5.000 | 4.750 | 4.908 | 5,747 | -0.09(-1.82%) |
Oct 10, 2022 | 4.950 | 5.050 | 4.798 | 4.999 | 6,996 | +0.07(+1.49%) |
Oct 07, 2022 | 5.050 | 5.100 | 4.900 | 4.926 | 4,938 | -0.05(-0.93%) |
Oct 06, 2022 | 5.050 | 5.300 | 4.902 | 4.971 | 7,441 | -0.08(-1.55%) |
Oct 05, 2022 | 5.350 | 5.350 | 5.050 | 5.050 | 8,063 | -0.20(-3.81%) |
Oct 04, 2022 | 5.350 | 5.350 | 4.900 | 5.250 | 5,033 | +0.15(+2.94%) |
Oct 03, 2022 | 4.919 | 5.300 | 4.900 | 5.100 | 3,051 | +0.12(+2.46%) |
Sep 30, 2022 | 5.350 | 5.350 | 4.900 | 4.978 | 9,140 | +0.08(+1.58%) |
Sep 29, 2022 | 5.050 | 5.350 | 4.900 | 4.900 | 4,212 | -0.15(-2.97%) |
Sep 28, 2022 | 5.100 | 5.150 | 5.016 | 5.050 | 4,753 | -0.05(-0.98%) |
Sep 27, 2022 | 5.000 | 5.200 | 4.800 | 5.100 | 9,489 | +0.20(+4.08%) |
Sep 26, 2022 | 4.999 | 5.250 | 4.601 | 4.900 | 16,409 | -0.20(-3.92%) |
Sep 23, 2022 | 5.250 | 5.400 | 5.000 | 5.100 | 10,218 | -0.30(-5.56%) |
Sep 22, 2022 | 5.150 | 5.400 | 5.100 | 5.400 | 3,206 | +0.00(+0.00%) |
Sep 21, 2022 | 5.200 | 5.400 | 5.050 | 5.400 | 2,564 | +0.10(+1.89%) |
Sep 20, 2022 | 5.250 | 5.300 | 5.000 | 5.300 | 4,018 | +0.10(+1.92%) |
Sep 19, 2022 | 5.150 | 5.400 | 5.000 | 5.200 | 4,881 | -0.20(-3.70%) |
Sep 16, 2022 | 5.050 | 5.500 | 4.999 | 5.400 | 8,477 | +0.10(+1.89%) |
Sep 15, 2022 | 4.996 | 5.300 | 4.996 | 5.300 | 5,836 | +0.30(+6.00%) |
Sep 14, 2022 | 5.350 | 5.350 | 5.000 | 5.000 | 5,224 | -0.30(-5.66%) |
Sep 13, 2022 | 5.350 | 5.350 | 5.150 | 5.300 | 3,924 | +0.10(+1.92%) |
Sep 12, 2022 | 5.100 | 5.400 | 5.100 | 5.200 | 4,289 | +0.05(+0.97%) |
Sep 09, 2022 | 5.300 | 5.500 | 5.150 | 5.150 | 11,075 | -0.25(-4.63%) |
Sep 08, 2022 | 5.250 | 5.450 | 4.999 | 5.400 | 14,544 | +0.00(+0.00%) |
Sep 07, 2022 | 5.400 | 5.425 | 5.300 | 5.400 | 4,561 | +0.05(+0.93%) |
Sep 06, 2022 | 5.300 | 5.500 | 5.300 | 5.350 | 3,865 | -0.10(-1.83%) |
Sep 02, 2022 | 5.100 | 5.500 | 5.100 | 5.450 | 4,954 | +0.15(+2.83%) |
Sep 01, 2022 | 5.300 | 5.394 | 5.300 | 5.300 | 4,107 | -0.05(-0.93%) |
Aug 31, 2022 | 5.250 | 5.400 | 5.250 | 5.350 | 6,253 | -0.05(-0.93%) |
Aug 30, 2022 | 5.250 | 5.500 | 5.250 | 5.400 | 5,363 | +0.10(+1.89%) |
Aug 29, 2022 | 4.999 | 5.473 | 4.999 | 5.300 | 11,365 | -0.05(-0.93%) |
Aug 26, 2022 | 5.250 | 5.600 | 5.050 | 5.350 | 13,564 | +0.00(+0.00%) |
Aug 25, 2022 | 5.300 | 5.700 | 5.300 | 5.350 | 24,125 | -0.05(-0.93%) |
Aug 24, 2022 | 5.300 | 5.450 | 5.300 | 5.400 | 4,257 | +0.00(+0.00%) |
Aug 23, 2022 | 5.300 | 5.475 | 5.300 | 5.400 | 3,573 | +0.00(+0.00%) |
Aug 22, 2022 | 5.200 | 5.450 | 5.200 | 5.400 | 8,600 | +0.10(+1.89%) |
Aug 19, 2022 | 5.250 | 5.350 | 5.200 | 5.300 | 5,541 | +0.00(+0.00%) |
Aug 18, 2022 | 5.250 | 5.400 | 5.250 | 5.300 | 2,570 | +0.05(+0.93%) |
Aug 17, 2022 | 5.000 | 5.325 | 4.998 | 5.251 | 10,183 | +0.20(+3.98%) |
Aug 16, 2022 | 5.150 | 5.350 | 5.000 | 5.050 | 5,877 | -0.30(-5.61%) |
Aug 15, 2022 | 5.400 | 5.550 | 5.200 | 5.350 | 8,199 | -0.20(-3.59%) |
Aug 12, 2022 | 5.500 | 5.550 | 5.400 | 5.550 | 19,757 | +0.32(+6.21%) |
Aug 11, 2022 | 5.150 | 5.400 | 5.125 | 5.225 | 12,005 | +0.02(+0.48%) |
Aug 10, 2022 | 5.200 | 5.320 | 5.050 | 5.200 | 8,440 | +0.10(+1.96%) |
Aug 09, 2022 | 5.300 | 5.500 | 5.050 | 5.100 | 14,727 | -0.30(-5.56%) |
Aug 08, 2022 | 5.450 | 5.600 | 5.300 | 5.400 | 14,847 | -0.10(-1.82%) |
Aug 05, 2022 | 5.250 | 5.550 | 5.250 | 5.500 | 10,191 | +0.28(+5.26%) |
Aug 04, 2022 | 5.450 | 5.450 | 5.100 | 5.225 | 4,371 | -0.03(-0.48%) |
Aug 03, 2022 | 5.200 | 5.450 | 5.150 | 5.250 | 12,125 | +0.10(+1.94%) |
Aug 02, 2022 | 5.250 | 5.400 | 5.100 | 5.150 | 8,229 | -0.30(-5.50%) |
Aug 01, 2022 | 5.050 | 5.450 | 5.050 | 5.450 | 12,778 | +0.30(+5.83%) |
Jul 29, 2022 | 5.000 | 5.250 | 4.979 | 5.150 | 10,824 | +0.10(+1.98%) |
Jul 28, 2022 | 5.000 | 5.200 | 4.960 | 5.050 | 3,639 | +0.00(+0.00%) |
Jul 27, 2022 | 4.900 | 5.200 | 4.851 | 5.050 | 5,032 | +0.00(+0.00%) |
Jul 26, 2022 | 5.200 | 5.200 | 4.850 | 5.050 | 11,414 | +0.05(+1.00%) |
Jul 25, 2022 | 5.050 | 5.200 | 5.000 | 5.000 | 6,666 | -0.15(-2.91%) |
Jul 22, 2022 | 5.150 | 5.300 | 5.100 | 5.150 | 15,986 | +0.00(+0.00%) |
Jul 21, 2022 | 4.950 | 5.221 | 4.947 | 5.150 | 22,628 | +0.32(+6.72%) |
Jul 20, 2022 | 4.550 | 4.950 | 4.560 | 4.825 | 20,184 | +0.18(+3.77%) |
Jul 19, 2022 | 4.750 | 4.850 | 4.545 | 4.650 | 8,805 | -0.09(-1.87%) |
Jul 18, 2022 | 4.566 | 4.750 | 4.300 | 4.739 | 7,503 | +0.03(+0.66%) |
Jul 15, 2022 | 4.950 | 4.950 | 4.601 | 4.707 | 13,646 | +0.07(+1.56%) |
Jul 14, 2022 | 4.550 | 4.750 | 4.275 | 4.635 | 27,479 | +0.33(+7.78%) |
Jul 13, 2022 | 4.500 | 4.500 | 4.228 | 4.301 | 7,664 | -0.16(-3.65%) |
Jul 12, 2022 | 4.300 | 4.506 | 4.293 | 4.463 | 9,131 | +0.16(+3.80%) |
Jul 11, 2022 | 4.450 | 4.452 | 4.300 | 4.300 | 3,401 | -0.17(-3.91%) |
Jul 08, 2022 | 4.525 | 4.525 | 4.400 | 4.475 | 8,001 | -0.03(-0.57%) |
Jul 07, 2022 | 4.400 | 4.605 | 4.400 | 4.500 | 10,833 | -0.01(-0.22%) |
Jul 06, 2022 | 4.750 | 4.750 | 4.505 | 4.511 | 4,996 | -0.03(-0.67%) |
Jul 05, 2022 | 4.562 | 4.650 | 4.468 | 4.541 | 4,119 | -0.07(-1.48%) |
Jul 01, 2022 | 4.900 | 4.900 | 4.518 | 4.609 | 3,589 | -0.04(-0.88%) |
Jun 30, 2022 | 4.604 | 4.650 | 4.500 | 4.650 | 3,807 | -0.00(-0.01%) |
Jun 29, 2022 | 4.606 | 4.772 | 4.500 | 4.651 | 11,039 | -0.05(-1.05%) |
Jun 28, 2022 | 4.750 | 4.750 | 4.577 | 4.700 | 4,662 | -0.10(-2.08%) |
Jun 27, 2022 | 4.800 | 4.883 | 4.650 | 4.800 | 12,307 | -0.05(-1.03%) |
Jun 24, 2022 | 4.900 | 4.900 | 4.750 | 4.850 | 4,668 | -0.00(-0.04%) |
Jun 23, 2022 | 4.800 | 4.950 | 4.800 | 4.852 | 14,527 | +0.15(+3.23%) |
Jun 22, 2022 | 4.700 | 4.700 | 4.484 | 4.700 | 34,878 | -0.02(-0.53%) |
Jun 21, 2022 | 4.280 | 4.950 | 4.280 | 4.725 | 89,147 | +0.66(+16.21%) |
Jun 17, 2022 | 3.849 | 4.084 | 3.755 | 4.066 | 49,717 | -0.18(-4.32%) |
Jun 16, 2022 | 4.563 | 4.750 | 3.955 | 4.250 | 582,962 | -0.04(-0.89%) |
Jun 15, 2022 | 4.173 | 4.399 | 4.016 | 4.287 | 3,315 | +0.11(+2.73%) |
Jun 14, 2022 | 4.111 | 4.175 | 4.000 | 4.173 | 3,649 | +0.17(+4.32%) |
Jun 13, 2022 | 4.905 | 4.950 | 3.946 | 4.000 | 38,903 | -1.10(-21.56%) |
Jun 10, 2022 | 5.300 | 5.350 | 5.050 | 5.100 | 6,152 | -0.25(-4.67%) |
Jun 09, 2022 | 5.300 | 5.350 | 5.300 | 5.350 | 9,571 | +0.05(+0.94%) |
Jun 08, 2022 | 5.350 | 5.400 | 5.300 | 5.300 | 11,002 | +0.00(+0.00%) |
Jun 07, 2022 | 5.300 | 5.400 | 5.250 | 5.300 | 19,000 | +0.00(+0.00%) |
Jun 06, 2022 | 5.400 | 5.450 | 5.250 | 5.300 | 20,498 | +0.00(+0.00%) |
Jun 03, 2022 | 5.500 | 5.500 | 5.300 | 5.300 | 19,944 | +0.00(+0.00%) |
Jun 02, 2022 | 5.300 | 5.500 | 5.250 | 5.300 | 16,312 | +0.00(+0.00%) |
Jun 01, 2022 | 5.150 | 5.450 | 5.050 | 5.300 | 11,720 | +0.15(+2.91%) |
May 31, 2022 | 4.950 | 5.400 | 4.970 | 5.150 | 25,171 | +0.20(+4.09%) |
May 27, 2022 | 4.650 | 4.947 | 4.650 | 4.947 | 11,909 | +0.24(+5.14%) |
May 26, 2022 | 4.250 | 4.750 | 4.173 | 4.705 | 22,125 | +0.51(+12.04%) |
May 25, 2022 | 3.750 | 4.275 | 3.750 | 4.200 | 27,198 | +0.38(+9.80%) |
May 24, 2022 | 3.800 | 4.050 | 3.655 | 3.825 | 29,875 | -0.03(-0.68%) |
May 23, 2022 | 4.394 | 4.450 | 3.805 | 3.851 | 37,174 | -0.02(-0.64%) |
May 20, 2022 | 4.645 | 4.645 | 3.876 | 3.876 | 19,099 | -0.38(-8.84%) |
May 19, 2022 | 4.087 | 4.599 | 3.787 | 4.252 | 16,836 | +0.15(+3.58%) |
May 18, 2022 | 4.013 | 4.150 | 3.950 | 4.105 | 8,527 | -0.04(-1.08%) |
May 17, 2022 | 4.100 | 4.250 | 4.045 | 4.150 | 7,443 | +0.02(+0.55%) |
May 16, 2022 | 3.685 | 4.148 | 3.685 | 4.128 | 5,599 | +0.32(+8.32%) |
May 13, 2022 | 3.675 | 4.050 | 3.675 | 3.811 | 7,355 | -0.05(-1.37%) |
May 12, 2022 | 3.800 | 3.900 | 3.625 | 3.864 | 8,016 | +0.05(+1.31%) |
May 11, 2022 | 3.860 | 3.991 | 3.750 | 3.813 | 18,731 | -0.09(-2.42%) |
May 10, 2022 | 3.850 | 3.965 | 3.606 | 3.908 | 51,314 | +0.06(+1.51%) |
May 09, 2022 | 4.152 | 4.349 | 3.789 | 3.850 | 29,921 | -0.50(-11.48%) |
May 06, 2022 | 4.450 | 4.562 | 4.283 | 4.349 | 18,239 | -0.10(-2.28%) |
May 05, 2022 | 4.650 | 4.688 | 4.450 | 4.451 | 22,955 | -0.31(-6.57%) |
May 04, 2022 | 5.050 | 5.050 | 4.650 | 4.764 | 7,611 | +0.01(+0.25%) |
May 03, 2022 | 4.700 | 5.200 | 4.600 | 4.752 | 16,304 | -0.07(-1.53%) |
May 02, 2022 | 4.750 | 5.099 | 4.750 | 4.826 | 7,962 | +0.13(+2.68%) |
Apr 29, 2022 | 4.900 | 5.000 | 4.700 | 4.700 | 16,015 | -0.30(-6.00%) |
Apr 28, 2022 | 5.100 | 5.100 | 4.750 | 5.000 | 22,205 | +0.08(+1.55%) |
Apr 27, 2022 | 5.000 | 5.000 | 4.901 | 4.923 | 18,613 | -0.03(-0.54%) |
Apr 26, 2022 | 5.050 | 5.050 | 4.900 | 4.950 | 30,552 | -0.25(-4.81%) |
Apr 25, 2022 | 5.000 | 5.250 | 4.900 | 5.200 | 49,225 | +0.10(+1.96%) |
Apr 22, 2022 | 5.100 | 5.300 | 5.000 | 5.100 | 27,221 | -0.05(-0.97%) |
Apr 21, 2022 | 5.250 | 5.300 | 5.050 | 5.150 | 10,248 | -0.10(-1.90%) |
Apr 20, 2022 | 5.300 | 5.300 | 5.150 | 5.250 | 19,282 | -0.05(-0.94%) |
Apr 19, 2022 | 5.050 | 5.337 | 5.050 | 5.300 | 16,632 | +0.20(+3.92%) |
Apr 18, 2022 | 5.300 | 5.300 | 5.000 | 5.100 | 74,488 | -0.30(-5.56%) |
Apr 14, 2022 | 5.500 | 5.548 | 5.300 | 5.400 | 63,611 | -0.05(-0.92%) |
Apr 13, 2022 | 5.450 | 5.500 | 5.151 | 5.450 | 53,866 | +0.00(+0.00%) |
Apr 12, 2022 | 5.500 | 5.500 | 5.400 | 5.450 | 35,459 | -0.05(-0.91%) |
Apr 11, 2022 | 5.650 | 5.750 | 5.450 | 5.500 | 42,758 | -0.25(-4.35%) |
Apr 08, 2022 | 5.550 | 5.800 | 5.500 | 5.750 | 31,214 | +0.10(+1.77%) |
Apr 07, 2022 | 5.650 | 5.750 | 5.500 | 5.650 | 28,491 | +0.00(+0.00%) |
Apr 06, 2022 | 5.750 | 5.758 | 5.400 | 5.650 | 68,740 | -0.10(-1.74%) |
Apr 05, 2022 | 6.000 | 6.050 | 5.750 | 5.750 | 103,788 | -0.35(-5.74%) |
Apr 04, 2022 | 5.800 | 6.400 | 5.800 | 6.100 | 840,942 | +0.55(+9.91%) |
Apr 01, 2022 | 5.700 | 5.850 | 5.550 | 5.550 | 37,990 | -0.10(-1.77%) |
Mar 31, 2022 | 5.850 | 6.000 | 5.650 | 5.650 | 23,215 | -0.30(-5.04%) |
Mar 30, 2022 | 5.750 | 6.050 | 5.750 | 5.950 | 36,748 | +0.05(+0.85%) |
Mar 29, 2022 | 5.500 | 5.950 | 5.450 | 5.900 | 38,849 | +0.30(+5.36%) |
Mar 28, 2022 | 5.650 | 5.700 | 5.400 | 5.600 | 63,254 | -0.10(-1.75%) |
Mar 25, 2022 | 5.800 | 6.000 | 5.550 | 5.700 | 67,846 | -0.15(-2.56%) |
Mar 24, 2022 | 6.050 | 6.100 | 5.850 | 5.850 | 51,666 | -0.20(-3.31%) |
Mar 23, 2022 | 6.050 | 6.300 | 5.900 | 6.050 | 60,906 | -0.05(-0.82%) |
Mar 22, 2022 | 6.850 | 7.200 | 5.750 | 6.100 | 171,717 | -0.45(-6.87%) |
Mar 21, 2022 | 6.000 | 6.650 | 6.000 | 6.550 | 103,728 | +0.55(+9.17%) |
Mar 18, 2022 | 6.550 | 6.550 | 6.000 | 6.000 | 83,852 | -0.40(-6.25%) |
Mar 17, 2022 | 5.900 | 6.400 | 5.750 | 6.400 | 87,581 | +0.65(+11.30%) |
Mar 16, 2022 | 5.650 | 5.936 | 5.550 | 5.750 | 55,666 | +0.10(+1.77%) |
Mar 15, 2022 | 5.900 | 6.200 | 5.450 | 5.650 | 60,935 | +0.20(+3.67%) |
Mar 14, 2022 | 6.050 | 6.050 | 5.400 | 5.450 | 111,181 | -0.70(-11.38%) |
Mar 11, 2022 | 6.350 | 6.400 | 6.100 | 6.150 | 30,592 | -0.25(-3.91%) |
Mar 10, 2022 | 6.350 | 6.400 | 6.050 | 6.400 | 45,184 | +0.12(+1.99%) |
Mar 09, 2022 | 6.650 | 6.650 | 6.200 | 6.275 | 60,394 | -0.22(-3.46%) |
Mar 08, 2022 | 7.000 | 7.200 | 6.050 | 6.500 | 156,588 | -0.20(-2.99%) |
Mar 07, 2022 | 6.650 | 6.850 | 6.300 | 6.700 | 157,983 | +0.75(+12.61%) |
Mar 04, 2022 | 6.150 | 6.150 | 5.700 | 5.950 | 87,757 | -0.15(-2.46%) |
Mar 03, 2022 | 6.400 | 6.400 | 6.000 | 6.100 | 43,611 | -0.10(-1.61%) |
Mar 02, 2022 | 6.300 | 6.350 | 6.100 | 6.200 | 39,773 | -0.10(-1.59%) |
Mar 01, 2022 | 6.100 | 6.500 | 6.050 | 6.300 | 42,978 | +0.25(+4.13%) |
Feb 28, 2022 | 6.050 | 6.250 | 5.850 | 6.050 | 40,825 | -0.05(-0.82%) |
Feb 25, 2022 | 6.000 | 6.150 | 5.950 | 6.100 | 12,631 | +0.00(+0.00%) |
Feb 24, 2022 | 5.900 | 6.132 | 5.701 | 6.100 | 98,728 | +0.00(+0.00%) |
Feb 23, 2022 | 6.100 | 6.133 | 5.900 | 6.100 | 38,980 | +0.10(+1.67%) |
Feb 22, 2022 | 6.350 | 6.350 | 5.950 | 6.000 | 39,483 | -0.10(-1.64%) |
Feb 18, 2022 | 6.100 | 0 | -0.40(-6.15%) | |||
Feb 17, 2022 | 6.750 | 6.850 | 6.400 | 6.500 | 23,881 | -0.30(-4.41%) |
Feb 16, 2022 | 6.950 | 7.000 | 6.750 | 6.800 | 27,227 | -0.05(-0.73%) |
Feb 15, 2022 | 6.650 | 7.150 | 6.650 | 6.850 | 52,781 | +0.20(+3.01%) |
Feb 14, 2022 | 6.600 | 6.800 | 6.250 | 6.650 | 87,925 | +0.25(+3.91%) |
Feb 11, 2022 | 7.100 | 7.150 | 6.400 | 6.400 | 68,345 | -0.25(-3.76%) |
Feb 10, 2022 | 6.850 | 7.100 | 6.600 | 6.650 | 76,014 | -0.10(-1.48%) |
Feb 09, 2022 | 6.500 | 6.900 | 6.450 | 6.750 | 81,306 | +0.35(+5.47%) |
Feb 08, 2022 | 6.450 | 6.600 | 6.400 | 6.400 | 24,274 | -0.05(-0.78%) |
Feb 07, 2022 | 6.600 | 6.700 | 6.345 | 6.450 | 76,893 | -0.05(-0.77%) |
Feb 04, 2022 | 6.450 | 6.550 | 6.200 | 6.500 | 124,828 | +0.05(+0.78%) |
Feb 03, 2022 | 6.450 | 6.332 | 6.450 | 47,693 | -0.10(-1.53%) | |
Feb 02, 2022 | 6.900 | 6.900 | 6.450 | 6.550 | 61,902 | -0.30(-4.38%) |