Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.710 | 5.802 | 5.684 | 5.757 | 5,429 | +0.05(+0.83%) |
Jan 30, 2023 | 5.865 | 5.890 | 5.693 | 5.710 | 14,293 | -0.13(-2.21%) |
Jan 27, 2023 | 5.985 | 5.985 | 5.753 | 5.839 | 9,562 | -0.15(-2.44%) |
Jan 26, 2023 | 6.019 | 6.019 | 5.770 | 5.985 | 10,421 | +0.00(+0.01%) |
Jan 25, 2023 | 5.925 | 5.998 | 5.770 | 5.984 | 6,572 | -0.06(-1.01%) |
Jan 24, 2023 | 5.632 | 6.067 | 5.632 | 6.045 | 17,112 | +0.41(+7.26%) |
Jan 23, 2023 | 5.632 | 5.825 | 5.624 | 5.636 | 9,454 | +0.01(+0.20%) |
Jan 20, 2023 | 5.632 | 5.753 | 5.555 | 5.625 | 18,258 | +0.03(+0.48%) |
Jan 19, 2023 | 5.589 | 5.667 | 5.546 | 5.598 | 3,830 | -0.08(-1.36%) |
Jan 18, 2023 | 5.804 | 5.804 | 5.641 | 5.675 | 3,561 | -0.02(-0.30%) |
Jan 17, 2023 | 5.538 | 5.761 | 5.383 | 5.693 | 20,640 | +0.24(+4.33%) |
Jan 13, 2023 | 5.607 | 5.607 | 5.340 | 5.456 | 39,800 | -0.12(-2.08%) |
Jan 12, 2023 | 5.710 | 5.710 | 5.467 | 5.572 | 10,969 | -0.14(-2.41%) |
Jan 11, 2023 | 5.718 | 5.736 | 5.573 | 5.710 | 12,915 | +0.14(+2.47%) |
Jan 10, 2023 | 5.460 | 5.589 | 5.323 | 5.572 | 9,191 | +0.16(+3.02%) |
Jan 09, 2023 | 5.323 | 5.469 | 5.181 | 5.409 | 16,503 | +0.34(+6.61%) |
Jan 06, 2023 | 4.945 | 5.074 | 4.850 | 5.074 | 20,114 | +0.13(+2.61%) |
Jan 05, 2023 | 4.876 | 4.945 | 4.558 | 4.945 | 12,240 | +0.07(+1.41%) |
Jan 04, 2023 | 4.472 | 4.915 | 4.472 | 4.876 | 31,666 | +0.32(+6.98%) |
Jan 03, 2023 | 4.214 | 4.558 | 4.214 | 4.558 | 19,764 | +0.30(+7.14%) |
Dec 30, 2022 | 4.153 | 4.325 | 4.067 | 4.254 | 17,742 | +0.06(+1.37%) |
Dec 29, 2022 | 4.239 | 4.317 | 4.093 | 4.196 | 25,437 | -0.03(-0.61%) |
Dec 28, 2022 | 4.669 | 4.730 | 4.222 | 4.222 | 48,813 | -0.50(-10.56%) |
Dec 27, 2022 | 4.755 | 4.760 | 4.656 | 4.721 | 9,191 | -0.03(-0.55%) |
Dec 23, 2022 | 4.824 | 4.929 | 4.730 | 4.747 | 12,825 | -0.08(-1.60%) |
Dec 22, 2022 | 4.747 | 4.930 | 4.747 | 4.824 | 5,970 | +0.08(+1.63%) |
Dec 21, 2022 | 4.721 | 4.800 | 4.652 | 4.747 | 27,265 | +0.02(+0.36%) |
Dec 20, 2022 | 5.052 | 5.052 | 4.652 | 4.730 | 20,490 | -0.07(-1.43%) |
Dec 19, 2022 | 5.323 | 5.323 | 4.781 | 4.798 | 12,816 | -0.28(-5.42%) |
Dec 16, 2022 | 5.099 | 5.215 | 4.953 | 5.074 | 23,792 | -0.03(-0.51%) |
Dec 15, 2022 | 5.203 | 5.562 | 5.031 | 5.099 | 23,662 | -0.14(-2.63%) |
Dec 14, 2022 | 5.263 | 5.366 | 5.142 | 5.237 | 13,041 | -0.08(-1.46%) |
Dec 13, 2022 | 5.521 | 5.521 | 4.824 | 5.314 | 96,378 | -0.09(-1.75%) |
Dec 12, 2022 | 5.417 | 5.538 | 5.273 | 5.409 | 14,309 | -0.01(-0.16%) |
Dec 09, 2022 | 5.538 | 5.538 | 5.280 | 5.417 | 9,829 | +0.03(+0.64%) |
Dec 08, 2022 | 5.230 | 5.486 | 5.224 | 5.383 | 11,548 | +0.24(+4.68%) |
Dec 07, 2022 | 4.996 | 5.246 | 4.996 | 5.142 | 18,108 | +0.07(+1.36%) |
Dec 06, 2022 | 5.521 | 5.650 | 4.988 | 5.074 | 30,221 | -0.43(-7.81%) |
Dec 05, 2022 | 5.804 | 5.916 | 5.503 | 5.503 | 17,405 | -0.34(-5.88%) |
Dec 02, 2022 | 5.787 | 6.019 | 5.787 | 5.847 | 14,493 | -0.04(-0.73%) |
Dec 01, 2022 | 5.873 | 6.004 | 5.792 | 5.890 | 11,718 | +0.00(+0.00%) |
Nov 30, 2022 | 5.761 | 5.933 | 5.761 | 5.890 | 7,489 | +0.09(+1.48%) |
Nov 29, 2022 | 5.908 | 6.019 | 5.658 | 5.804 | 7,344 | -0.09(-1.60%) |
Nov 28, 2022 | 5.761 | 5.976 | 5.744 | 5.899 | 3,528 | +0.00(+0.07%) |
Nov 25, 2022 | 5.882 | 5.895 | 5.779 | 5.895 | 766 | -0.07(-1.15%) |
Nov 23, 2022 | 5.804 | 5.984 | 5.693 | 5.964 | 3,987 | +0.26(+4.60%) |
Nov 22, 2022 | 5.813 | 6.019 | 5.650 | 5.701 | 16,017 | -0.01(-0.15%) |
Nov 21, 2022 | 5.589 | 5.997 | 5.503 | 5.710 | 12,113 | +0.18(+3.27%) |
Nov 18, 2022 | 5.589 | 5.589 | 5.443 | 5.529 | 10,932 | -0.11(-1.93%) |
Nov 17, 2022 | 5.890 | 5.890 | 5.452 | 5.638 | 25,782 | -0.17(-3.01%) |
Nov 16, 2022 | 6.019 | 6.123 | 5.598 | 5.813 | 33,864 | -0.12(-2.03%) |
Nov 15, 2022 | 6.019 | 6.362 | 5.933 | 5.933 | 26,590 | -0.22(-3.63%) |
Nov 14, 2022 | 6.166 | 6.613 | 6.105 | 6.157 | 22,374 | +0.00(+0.00%) |
Nov 11, 2022 | 6.073 | 6.241 | 5.912 | 6.157 | 13,788 | +0.18(+2.96%) |
Nov 10, 2022 | 5.904 | 6.073 | 5.877 | 5.980 | 17,172 | +0.08(+1.29%) |
Nov 09, 2022 | 5.988 | 6.098 | 5.803 | 5.904 | 53,154 | -0.08(-1.27%) |
Nov 08, 2022 | 6.182 | 6.257 | 5.955 | 5.980 | 13,183 | -0.12(-1.94%) |
Nov 07, 2022 | 6.174 | 6.301 | 6.039 | 6.098 | 41,857 | -0.40(-6.10%) |
Nov 04, 2022 | 6.705 | 6.869 | 6.393 | 6.494 | 51,581 | +0.16(+2.53%) |
Nov 03, 2022 | 6.452 | 6.570 | 6.241 | 6.334 | 23,531 | +0.00(+0.00%) |
Nov 02, 2022 | 6.764 | 6.806 | 6.284 | 6.334 | 15,559 | -0.47(-6.94%) |
Nov 01, 2022 | 6.950 | 6.982 | 6.609 | 6.806 | 13,152 | -0.20(-2.89%) |
Oct 31, 2022 | 6.714 | 7.156 | 6.714 | 7.009 | 41,913 | +0.24(+3.62%) |
Oct 28, 2022 | 6.747 | 6.832 | 6.579 | 6.764 | 25,383 | +0.02(+0.25%) |
Oct 27, 2022 | 6.570 | 6.747 | 6.300 | 6.747 | 22,925 | +0.34(+5.26%) |
Oct 26, 2022 | 6.275 | 6.579 | 6.092 | 6.410 | 64,563 | +0.62(+10.79%) |
Oct 25, 2022 | 5.786 | 5.887 | 5.693 | 5.786 | 4,238 | +0.06(+1.03%) |
Oct 24, 2022 | 5.776 | 6.064 | 5.536 | 5.727 | 3,007 | +0.01(+0.15%) |
Oct 21, 2022 | 5.985 | 5.985 | 5.580 | 5.718 | 14,051 | -0.21(-3.49%) |
Oct 20, 2022 | 5.686 | 6.022 | 5.686 | 5.925 | 10,086 | +0.05(+0.93%) |
Oct 19, 2022 | 5.988 | 6.031 | 5.870 | 5.870 | 10,872 | -0.13(-2.25%) |
Oct 18, 2022 | 6.005 | 6.005 | 5.862 | 6.005 | 5,548 | +0.07(+1.14%) |
Oct 17, 2022 | 5.955 | 6.022 | 5.862 | 5.938 | 5,112 | +0.11(+1.80%) |
Oct 14, 2022 | 5.845 | 5.999 | 5.832 | 5.832 | 3,121 | -0.02(-0.36%) |
Oct 13, 2022 | 5.735 | 5.853 | 5.659 | 5.853 | 2,768 | +0.15(+2.66%) |
Oct 12, 2022 | 5.702 | 6.004 | 5.685 | 5.702 | 9,664 | -0.24(-3.98%) |
Oct 11, 2022 | 6.005 | 6.022 | 5.827 | 5.938 | 9,645 | -0.20(-3.30%) |
Oct 10, 2022 | 6.275 | 6.402 | 6.043 | 6.140 | 3,633 | -0.19(-2.93%) |
Oct 07, 2022 | 6.570 | 6.570 | 6.132 | 6.326 | 6,168 | -0.25(-3.85%) |
Oct 06, 2022 | 6.545 | 6.597 | 6.528 | 6.579 | 12,490 | +0.12(+1.83%) |
Oct 05, 2022 | 6.393 | 6.587 | 6.384 | 6.461 | 9,756 | -0.03(-0.39%) |
Oct 04, 2022 | 6.427 | 6.537 | 6.309 | 6.486 | 6,751 | +0.16(+2.47%) |
Oct 03, 2022 | 6.385 | 6.435 | 6.157 | 6.330 | 9,971 | +0.08(+1.28%) |
Sep 30, 2022 | 6.200 | 6.300 | 6.200 | 6.250 | 4,437 | +0.09(+1.49%) |
Sep 29, 2022 | 6.292 | 6.410 | 6.072 | 6.158 | 3,890 | -0.21(-3.29%) |
Sep 28, 2022 | 6.123 | 6.376 | 6.123 | 6.368 | 3,803 | +0.17(+2.72%) |
Sep 27, 2022 | 6.494 | 6.494 | 6.123 | 6.199 | 6,607 | -0.30(-4.57%) |
Sep 26, 2022 | 6.756 | 6.756 | 6.334 | 6.496 | 21,613 | -0.23(-3.49%) |
Sep 23, 2022 | 7.034 | 7.102 | 6.672 | 6.731 | 7,475 | -0.48(-6.67%) |
Sep 22, 2022 | 7.169 | 7.372 | 7.169 | 7.211 | 10,443 | -0.04(-0.52%) |
Sep 21, 2022 | 7.237 | 7.329 | 7.017 | 7.249 | 4,098 | +0.08(+1.12%) |
Sep 20, 2022 | 7.169 | 7.169 | 7.110 | 7.169 | 3,318 | -0.01(-0.12%) |
Sep 19, 2022 | 7.127 | 7.178 | 7.000 | 7.178 | 4,148 | -0.07(-0.93%) |
Sep 16, 2022 | 7.388 | 7.388 | 7.139 | 7.245 | 8,584 | -0.14(-1.94%) |
Sep 15, 2022 | 7.135 | 7.388 | 7.135 | 7.388 | 3,830 | +0.20(+2.82%) |
Sep 14, 2022 | 7.338 | 7.338 | 7.169 | 7.186 | 5,664 | -0.08(-1.05%) |
Sep 13, 2022 | 7.329 | 7.329 | 7.187 | 7.262 | 3,486 | +0.01(+0.12%) |
Sep 12, 2022 | 7.372 | 7.372 | 7.186 | 7.253 | 8,846 | -0.08(-1.04%) |
Sep 09, 2022 | 7.186 | 7.352 | 7.186 | 7.329 | 6,537 | +0.24(+3.33%) |
Sep 08, 2022 | 7.076 | 7.245 | 6.950 | 7.093 | 3,639 | +0.08(+1.20%) |
Sep 07, 2022 | 7.144 | 7.346 | 7.009 | 7.009 | 15,343 | -0.23(-3.15%) |
Sep 06, 2022 | 7.329 | 7.380 | 7.163 | 7.237 | 4,934 | -0.14(-1.94%) |
Sep 02, 2022 | 7.376 | 7.451 | 7.135 | 7.380 | 9,090 | +0.17(+2.34%) |
Sep 01, 2022 | 7.211 | 7.606 | 7.068 | 7.211 | 10,873 | +0.07(+0.94%) |
Aug 31, 2022 | 7.043 | 7.220 | 6.992 | 7.144 | 9,074 | +0.03(+0.47%) |
Aug 30, 2022 | 7.380 | 7.380 | 6.882 | 7.110 | 10,572 | -0.17(-2.32%) |
Aug 29, 2022 | 7.422 | 7.422 | 6.899 | 7.279 | 17,249 | -0.03(-0.46%) |
Aug 26, 2022 | 7.506 | 7.684 | 7.313 | 7.313 | 11,155 | -0.21(-2.80%) |
Aug 25, 2022 | 7.523 | 7.619 | 7.423 | 7.523 | 5,126 | -0.07(-0.89%) |
Aug 24, 2022 | 7.363 | 7.591 | 7.363 | 7.591 | 7,547 | +0.07(+0.99%) |
Aug 23, 2022 | 7.431 | 7.557 | 7.351 | 7.517 | 6,964 | -0.03(-0.38%) |
Aug 22, 2022 | 7.253 | 7.582 | 7.127 | 7.545 | 11,069 | +0.15(+2.06%) |
Aug 19, 2022 | 7.388 | 7.452 | 7.296 | 7.393 | 5,503 | -0.09(-1.18%) |
Aug 18, 2022 | 7.422 | 7.493 | 7.296 | 7.481 | 13,790 | -0.03(-0.43%) |
Aug 17, 2022 | 7.641 | 7.760 | 7.388 | 7.514 | 11,573 | -0.22(-2.85%) |
Aug 16, 2022 | 7.827 | 8.038 | 7.591 | 7.734 | 17,923 | -0.32(-3.98%) |
Aug 15, 2022 | 8.266 | 8.269 | 7.760 | 8.055 | 33,513 | -0.18(-2.15%) |
Aug 12, 2022 | 7.908 | 8.273 | 7.893 | 8.232 | 41,463 | +0.23(+2.91%) |
Aug 11, 2022 | 8.007 | 8.033 | 7.691 | 7.999 | 26,335 | +0.14(+1.80%) |
Aug 10, 2022 | 7.908 | 8.033 | 7.641 | 7.858 | 15,491 | -0.02(-0.32%) |
Aug 09, 2022 | 8.032 | 8.057 | 7.692 | 7.883 | 41,473 | -0.17(-2.07%) |
Aug 08, 2022 | 8.307 | 8.315 | 7.883 | 8.049 | 49,990 | +0.07(+0.83%) |
Aug 05, 2022 | 7.375 | 8.098 | 7.365 | 7.982 | 71,456 | +0.59(+7.99%) |
Aug 04, 2022 | 7.409 | 7.409 | 7.251 | 7.392 | 9,646 | +0.03(+0.36%) |
Aug 03, 2022 | 7.425 | 7.450 | 7.176 | 7.366 | 14,873 | +0.01(+0.15%) |
Aug 02, 2022 | 7.309 | 7.497 | 7.234 | 7.355 | 14,960 | -0.05(-0.62%) |
Aug 01, 2022 | 7.226 | 7.691 | 7.192 | 7.400 | 48,964 | +0.08(+1.14%) |
Jul 29, 2022 | 7.475 | 7.475 | 7.226 | 7.317 | 26,447 | -0.17(-2.22%) |
Jul 28, 2022 | 7.010 | 7.484 | 7.010 | 7.484 | 27,884 | +0.42(+6.01%) |
Jul 27, 2022 | 6.901 | 7.093 | 6.730 | 7.059 | 8,377 | -0.03(-0.47%) |
Jul 26, 2022 | 7.159 | 7.159 | 7.043 | 7.093 | 15,692 | -0.07(-1.04%) |
Jul 25, 2022 | 7.234 | 7.234 | 7.004 | 7.168 | 10,198 | -0.05(-0.69%) |
Jul 22, 2022 | 6.910 | 7.226 | 6.901 | 7.217 | 22,631 | +0.22(+3.21%) |
Jul 21, 2022 | 7.517 | 7.517 | 6.860 | 6.993 | 26,660 | +0.10(+1.45%) |
Jul 20, 2022 | 6.369 | 7.026 | 6.369 | 6.893 | 53,943 | +0.48(+7.45%) |
Jul 19, 2022 | 6.452 | 6.519 | 6.415 | 6.415 | 2,992 | +0.01(+0.19%) |
Jul 18, 2022 | 6.411 | 6.519 | 6.360 | 6.403 | 16,998 | +0.12(+1.99%) |
Jul 15, 2022 | 6.444 | 6.444 | 6.278 | 6.278 | 13,361 | +0.00(+0.00%) |
Jul 14, 2022 | 6.311 | 6.419 | 6.265 | 6.278 | 2,906 | -0.08(-1.31%) |
Jul 13, 2022 | 6.207 | 6.444 | 6.207 | 6.361 | 3,824 | +0.00(+0.00%) |
Jul 12, 2022 | 6.278 | 6.444 | 6.278 | 6.361 | 1,565 | +0.08(+1.32%) |
Jul 11, 2022 | 6.369 | 6.453 | 6.278 | 6.278 | 3,193 | -0.13(-2.08%) |
Jul 08, 2022 | 6.236 | 6.502 | 6.228 | 6.411 | 3,772 | +0.13(+2.12%) |
Jul 07, 2022 | 6.419 | 6.494 | 6.195 | 6.278 | 5,568 | -0.14(-2.20%) |
Jul 06, 2022 | 6.519 | 6.519 | 6.361 | 6.419 | 3,527 | +0.05(+0.78%) |
Jul 05, 2022 | 6.236 | 6.561 | 6.236 | 6.369 | 6,211 | +0.13(+2.13%) |
Jul 01, 2022 | 6.319 | 6.424 | 6.153 | 6.236 | 7,779 | +0.04(+0.67%) |
Jun 30, 2022 | 6.436 | 5.945 | 5.945 | 6.195 | 13,449 | -0.25(-3.87%) |
Jun 29, 2022 | 6.494 | 6.519 | 6.418 | 6.444 | 4,088 | -0.09(-1.40%) |
Jun 28, 2022 | 6.303 | 6.610 | 6.303 | 6.536 | 21,540 | +0.23(+3.69%) |
Jun 27, 2022 | 6.053 | 6.308 | 6.053 | 6.303 | 4,653 | +0.26(+4.26%) |
Jun 24, 2022 | 6.028 | 6.112 | 5.897 | 6.045 | 11,720 | +0.10(+1.68%) |
Jun 23, 2022 | 5.845 | 6.028 | 5.845 | 5.945 | 3,261 | -0.01(-0.14%) |
Jun 22, 2022 | 5.965 | 6.008 | 5.918 | 5.954 | 4,211 | -0.02(-0.42%) |
Jun 21, 2022 | 5.962 | 5.978 | 5.804 | 5.978 | 6,097 | +0.12(+1.99%) |
Jun 17, 2022 | 5.887 | 5.887 | 5.821 | 5.862 | 17,154 | -0.07(-1.26%) |
Jun 16, 2022 | 5.779 | 5.937 | 5.696 | 5.937 | 18,996 | +0.08(+1.42%) |
Jun 15, 2022 | 5.280 | 5.912 | 5.280 | 5.854 | 36,402 | +0.57(+10.69%) |
Jun 14, 2022 | 5.164 | 5.679 | 5.164 | 5.288 | 5,083 | +0.21(+4.09%) |
Jun 13, 2022 | 5.488 | 5.488 | 5.072 | 5.080 | 33,668 | -0.64(-11.19%) |
Jun 10, 2022 | 5.696 | 5.804 | 5.596 | 5.721 | 13,809 | -0.14(-2.41%) |
Jun 09, 2022 | 5.762 | 5.912 | 5.760 | 5.862 | 5,730 | +0.21(+3.68%) |
Jun 08, 2022 | 5.845 | 5.854 | 5.413 | 5.654 | 18,539 | -0.17(-2.86%) |
Jun 07, 2022 | 5.821 | 5.987 | 5.696 | 5.821 | 13,355 | -0.10(-1.69%) |
Jun 06, 2022 | 5.821 | 5.924 | 5.671 | 5.920 | 11,718 | +0.10(+1.79%) |
Jun 03, 2022 | 5.870 | 6.014 | 5.746 | 5.816 | 23,579 | -0.06(-1.06%) |
Jun 02, 2022 | 5.737 | 6.028 | 5.595 | 5.879 | 16,603 | +0.22(+3.97%) |
Jun 01, 2022 | 5.879 | 5.893 | 5.529 | 5.654 | 18,235 | -0.12(-2.02%) |
May 31, 2022 | 5.812 | 5.812 | 5.496 | 5.771 | 15,939 | +0.27(+4.83%) |
May 27, 2022 | 5.588 | 5.821 | 5.371 | 5.505 | 71,161 | +0.24(+4.58%) |
May 26, 2022 | 5.297 | 5.496 | 4.989 | 5.263 | 80,032 | +0.57(+12.23%) |
May 25, 2022 | 4.715 | 4.981 | 4.673 | 4.690 | 32,835 | +0.02(+0.53%) |
May 24, 2022 | 4.789 | 4.898 | 4.573 | 4.665 | 36,927 | -0.18(-3.77%) |
May 23, 2022 | 4.839 | 5.072 | 4.791 | 4.848 | 34,820 | -0.02(-0.51%) |
May 20, 2022 | 4.818 | 5.081 | 4.818 | 4.873 | 14,491 | -0.12(-2.33%) |
May 19, 2022 | 5.363 | 5.363 | 4.989 | 4.989 | 28,343 | -0.47(-8.54%) |
May 18, 2022 | 5.480 | 5.571 | 5.288 | 5.455 | 6,381 | -0.13(-2.38%) |
May 17, 2022 | 5.588 | 5.588 | 5.197 | 5.588 | 38,199 | -0.14(-2.47%) |
May 16, 2022 | 5.588 | 5.729 | 5.413 | 5.729 | 16,901 | +0.14(+2.53%) |
May 13, 2022 | 4.906 | 5.687 | 4.906 | 5.588 | 59,891 | +0.71(+14.48%) |
May 12, 2022 | 4.881 | 5.019 | 4.753 | 4.881 | 51,710 | -0.11(-2.28%) |
May 11, 2022 | 4.832 | 5.076 | 4.832 | 4.995 | 28,108 | +0.09(+1.82%) |
May 10, 2022 | 4.889 | 5.060 | 4.810 | 4.905 | 18,199 | -0.06(-1.20%) |
May 09, 2022 | 4.881 | 5.076 | 4.792 | 4.965 | 24,350 | +0.08(+1.72%) |
May 06, 2022 | 5.003 | 5.308 | 4.820 | 4.881 | 30,046 | -0.10(-1.96%) |
May 05, 2022 | 5.092 | 5.174 | 4.970 | 4.979 | 8,933 | -0.11(-2.08%) |
May 04, 2022 | 5.166 | 5.288 | 4.954 | 5.084 | 20,042 | -0.04(-0.71%) |
May 03, 2022 | 5.011 | 5.149 | 4.794 | 5.121 | 9,764 | +0.38(+7.98%) |
May 02, 2022 | 4.694 | 4.896 | 4.669 | 4.743 | 54,415 | -0.10(-2.02%) |
Apr 29, 2022 | 4.720 | 4.871 | 4.621 | 4.840 | 6,740 | +0.16(+3.48%) |
Apr 28, 2022 | 4.856 | 4.856 | 4.637 | 4.678 | 41,198 | -0.10(-2.04%) |
Apr 27, 2022 | 4.808 | 4.938 | 4.653 | 4.775 | 24,063 | +0.10(+2.09%) |
Apr 26, 2022 | 4.962 | 4.962 | 4.656 | 4.678 | 38,566 | -0.20(-4.17%) |
Apr 25, 2022 | 5.019 | 5.101 | 4.783 | 4.881 | 21,963 | -0.11(-2.12%) |
Apr 22, 2022 | 4.564 | 5.157 | 4.535 | 4.987 | 32,526 | +0.51(+11.45%) |
Apr 21, 2022 | 4.580 | 4.654 | 4.450 | 4.474 | 28,634 | -0.16(-3.46%) |
Apr 20, 2022 | 4.539 | 5.035 | 4.539 | 4.634 | 20,264 | +0.04(+0.83%) |
Apr 19, 2022 | 4.824 | 4.929 | 4.549 | 4.596 | 29,778 | -0.14(-2.92%) |
Apr 18, 2022 | 4.832 | 4.865 | 4.678 | 4.734 | 15,132 | -0.20(-3.96%) |
Apr 14, 2022 | 4.572 | 4.930 | 4.534 | 4.930 | 42,254 | +0.41(+8.99%) |
Apr 13, 2022 | 4.954 | 4.995 | 4.515 | 4.523 | 55,440 | -0.48(-9.59%) |
Apr 12, 2022 | 5.182 | 5.410 | 5.003 | 5.003 | 19,041 | -0.36(-6.78%) |
Apr 11, 2022 | 5.613 | 5.613 | 5.311 | 5.367 | 27,739 | -0.12(-2.26%) |
Apr 08, 2022 | 5.865 | 5.865 | 5.418 | 5.491 | 49,015 | -0.33(-5.59%) |
Apr 07, 2022 | 5.938 | 6.052 | 5.776 | 5.816 | 6,872 | -0.04(-0.69%) |
Apr 06, 2022 | 5.979 | 6.036 | 5.816 | 5.857 | 13,899 | -0.19(-3.10%) |
Apr 05, 2022 | 6.117 | 6.117 | 6.020 | 6.044 | 11,649 | -0.02(-0.27%) |
Apr 04, 2022 | 6.134 | 6.134 | 6.036 | 6.060 | 5,654 | +0.04(+0.68%) |
Apr 01, 2022 | 6.076 | 6.146 | 6.020 | 6.020 | 6,269 | -0.07(-1.07%) |
Mar 31, 2022 | 6.044 | 6.329 | 6.044 | 6.085 | 16,978 | -0.02(-0.27%) |
Mar 30, 2022 | 6.004 | 6.219 | 6.004 | 6.101 | 11,093 | +0.11(+1.90%) |
Mar 29, 2022 | 6.085 | 6.142 | 5.987 | 5.987 | 41,381 | -0.15(-2.45%) |
Mar 28, 2022 | 6.101 | 6.138 | 5.979 | 6.138 | 6,635 | +0.07(+1.14%) |
Mar 25, 2022 | 6.191 | 6.298 | 6.020 | 6.069 | 29,909 | -0.11(-1.84%) |
Mar 24, 2022 | 6.248 | 6.483 | 6.142 | 6.182 | 23,385 | -0.05(-0.78%) |
Mar 23, 2022 | 6.272 | 6.361 | 6.223 | 6.231 | 20,825 | -0.02(-0.39%) |
Mar 22, 2022 | 6.662 | 6.662 | 6.060 | 6.256 | 120,856 | -0.82(-11.61%) |
Mar 21, 2022 | 6.752 | 7.077 | 6.744 | 7.077 | 80,737 | +0.37(+5.58%) |
Mar 18, 2022 | 6.174 | 6.703 | 6.117 | 6.703 | 65,492 | +0.41(+6.60%) |
Mar 17, 2022 | 6.134 | 6.373 | 6.093 | 6.288 | 30,562 | +0.15(+2.52%) |
Mar 16, 2022 | 6.142 | 6.345 | 6.020 | 6.134 | 12,282 | +0.07(+1.21%) |
Mar 15, 2022 | 6.142 | 6.195 | 5.987 | 6.060 | 7,765 | +0.04(+0.68%) |
Mar 14, 2022 | 6.052 | 6.166 | 5.999 | 6.020 | 21,109 | +0.04(+0.73%) |
Mar 11, 2022 | 6.215 | 6.215 | 5.939 | 5.976 | 12,003 | -0.17(-2.83%) |
Mar 10, 2022 | 6.101 | 6.254 | 6.028 | 6.150 | 20,201 | +0.05(+0.80%) |
Mar 09, 2022 | 6.142 | 6.231 | 6.020 | 6.101 | 17,827 | +0.01(+0.13%) |
Mar 08, 2022 | 5.898 | 6.293 | 5.890 | 6.093 | 13,551 | +0.31(+5.34%) |
Mar 07, 2022 | 6.101 | 6.101 | 5.784 | 5.784 | 13,626 | -0.20(-3.27%) |
Mar 04, 2022 | 6.060 | 6.223 | 5.968 | 5.979 | 7,563 | -0.16(-2.65%) |
Mar 03, 2022 | 6.101 | 6.321 | 6.028 | 6.142 | 33,610 | +0.06(+0.94%) |
Mar 02, 2022 | 5.979 | 6.256 | 5.979 | 6.085 | 12,624 | +0.11(+1.91%) |
Mar 01, 2022 | 6.223 | 6.223 | 5.845 | 5.971 | 28,039 | -0.02(-0.41%) |
Feb 28, 2022 | 6.207 | 6.394 | 5.890 | 5.995 | 30,103 | -0.11(-1.86%) |
Feb 25, 2022 | 5.938 | 6.172 | 5.800 | 6.109 | 23,170 | +0.37(+6.37%) |
Feb 24, 2022 | 6.101 | 6.396 | 5.580 | 5.743 | 55,924 | -0.72(-11.19%) |
Feb 23, 2022 | 6.467 | 6.605 | 6.244 | 6.467 | 45,712 | -0.15(-2.33%) |
Feb 22, 2022 | 7.728 | 7.728 | 5.751 | 6.622 | 216,034 | -1.97(-22.92%) |
Feb 18, 2022 | 8.590 | 0 | -0.13(-1.45%) | |||
Feb 17, 2022 | 8.883 | 8.948 | 8.716 | 8.716 | 4,792 | -0.44(-4.76%) |
Feb 16, 2022 | 9.095 | 9.213 | 8.826 | 9.152 | 10,140 | +0.14(+1.53%) |
Feb 15, 2022 | 8.883 | 9.054 | 8.403 | 9.013 | 7,163 | +0.24(+2.69%) |
Feb 14, 2022 | 8.916 | 9.225 | 8.680 | 8.777 | 18,774 | -0.15(-1.73%) |
Feb 11, 2022 | 9.029 | 9.246 | 8.803 | 8.932 | 18,626 | -0.07(-0.80%) |
Feb 10, 2022 | 8.683 | 9.019 | 8.683 | 9.004 | 10,453 | +0.36(+4.19%) |
Feb 09, 2022 | 8.780 | 8.952 | 8.345 | 8.643 | 38,230 | -0.14(-1.65%) |
Feb 08, 2022 | 8.643 | 8.787 | 8.619 | 8.787 | 8,071 | +0.23(+2.63%) |
Feb 07, 2022 | 8.534 | 8.643 | 8.534 | 8.562 | 13,245 | +0.10(+1.14%) |
Feb 04, 2022 | 8.305 | 8.643 | 7.879 | 8.466 | 44,085 | +0.23(+2.73%) |
Feb 03, 2022 | 8.064 | 8.241 | 23,003 | +0.04(+0.49%) | ||
Feb 02, 2022 | 8.289 | 8.602 | 8.056 | 8.200 | 13,669 | -0.11(-1.36%) |