Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.180 | 3.180 | 3.060 | 3.072 | 14,133 | -0.13(-4.14%) |
Feb 27, 2023 | 3.240 | 3.352 | 3.181 | 3.205 | 12,175 | -0.04(-1.15%) |
Feb 24, 2023 | 3.660 | 3.663 | 3.128 | 3.242 | 21,447 | -0.32(-8.95%) |
Feb 23, 2023 | 3.540 | 3.599 | 3.362 | 3.560 | 7,290 | +0.11(+3.27%) |
Feb 22, 2023 | 3.600 | 3.720 | 3.420 | 3.448 | 12,141 | -0.33(-8.75%) |
Feb 21, 2023 | 3.900 | 3.899 | 3.600 | 3.778 | 8,549 | -0.00(-0.05%) |
Feb 17, 2023 | 3.780 | 3.899 | 3.600 | 3.780 | 13,285 | -0.04(-1.05%) |
Feb 16, 2023 | 4.080 | 4.082 | 3.781 | 3.820 | 11,495 | -0.02(-0.53%) |
Feb 15, 2023 | 3.900 | 3.976 | 3.780 | 3.841 | 9,534 | -0.15(-3.69%) |
Feb 14, 2023 | 3.774 | 4.131 | 3.660 | 3.988 | 15,497 | +0.13(+3.28%) |
Feb 13, 2023 | 4.200 | 4.200 | 3.761 | 3.861 | 34,533 | -0.21(-5.23%) |
Feb 10, 2023 | 4.260 | 4.260 | 4.020 | 4.074 | 10,451 | -0.07(-1.74%) |
Feb 09, 2023 | 4.165 | 4.200 | 4.022 | 4.146 | 2,830 | +0.01(+0.14%) |
Feb 08, 2023 | 4.200 | 4.259 | 3.995 | 4.140 | 13,762 | -0.12(-2.82%) |
Feb 07, 2023 | 4.260 | 4.260 | 4.139 | 4.260 | 10,003 | +0.01(+0.14%) |
Feb 06, 2023 | 4.055 | 4.254 | 4.050 | 4.254 | 18,029 | +0.14(+3.50%) |
Feb 03, 2023 | 4.260 | 4.260 | 4.020 | 4.110 | 20,995 | -0.03(-0.75%) |
Feb 02, 2023 | 4.080 | 4.260 | 4.080 | 4.141 | 28,712 | +0.18(+4.58%) |
Feb 01, 2023 | 4.260 | 4.260 | 3.840 | 3.960 | 26,406 | -0.30(-7.06%) |
Jan 31, 2023 | 4.440 | 4.500 | 4.080 | 4.261 | 19,474 | -0.12(-2.73%) |
Jan 30, 2023 | 4.440 | 4.440 | 4.200 | 4.380 | 16,178 | +0.10(+2.23%) |
Jan 27, 2023 | 4.080 | 4.320 | 3.960 | 4.285 | 19,524 | -0.04(-1.04%) |
Jan 26, 2023 | 4.500 | 4.526 | 4.185 | 4.330 | 23,485 | -0.20(-4.35%) |
Jan 25, 2023 | 4.680 | 4.740 | 4.234 | 4.526 | 22,491 | -0.21(-4.39%) |
Jan 24, 2023 | 4.920 | 4.979 | 4.704 | 4.734 | 14,146 | -0.15(-3.12%) |
Jan 23, 2023 | 4.878 | 5.048 | 4.679 | 4.886 | 28,424 | +0.01(+0.17%) |
Jan 20, 2023 | 4.800 | 5.023 | 4.680 | 4.878 | 18,488 | +0.08(+1.63%) |
Jan 19, 2023 | 4.800 | 4.860 | 4.501 | 4.800 | 20,137 | +0.10(+2.21%) |
Jan 18, 2023 | 4.440 | 4.914 | 4.424 | 4.696 | 37,634 | +0.20(+4.36%) |
Jan 17, 2023 | 4.494 | 4.740 | 4.260 | 4.500 | 44,038 | +0.24(+5.63%) |
Jan 13, 2023 | 4.320 | 4.320 | 4.080 | 4.260 | 18,321 | +0.00(+0.11%) |
Jan 12, 2023 | 4.140 | 4.255 | 3.900 | 4.255 | 27,351 | +0.09(+2.09%) |
Jan 11, 2023 | 4.440 | 4.440 | 4.140 | 4.168 | 30,007 | -0.13(-3.06%) |
Jan 10, 2023 | 4.200 | 4.320 | 4.020 | 4.300 | 26,233 | +0.22(+5.38%) |
Jan 09, 2023 | 4.320 | 4.320 | 4.026 | 4.080 | 33,989 | -0.18(-4.18%) |
Jan 06, 2023 | 3.720 | 4.289 | 3.511 | 4.258 | 97,568 | +0.57(+15.42%) |
Jan 05, 2023 | 3.120 | 3.840 | 3.044 | 3.689 | 161,920 | +0.57(+18.32%) |
Jan 04, 2023 | 3.016 | 3.180 | 3.016 | 3.118 | 26,460 | +0.10(+3.38%) |
Jan 03, 2023 | 3.000 | 3.180 | 3.016 | 3.016 | 38,807 | +0.01(+0.34%) |
Dec 30, 2022 | 3.271 | 3.271 | 2.886 | 3.006 | 30,757 | -0.08(-2.74%) |
Dec 29, 2022 | 2.880 | 3.180 | 2.880 | 3.091 | 39,408 | -0.09(-2.81%) |
Dec 28, 2022 | 3.009 | 3.372 | 2.880 | 3.180 | 331,441 | +0.32(+11.09%) |
Dec 27, 2022 | 3.097 | 3.097 | 2.760 | 2.863 | 40,940 | -0.28(-8.97%) |
Dec 23, 2022 | 3.060 | 3.180 | 2.940 | 3.145 | 38,421 | -0.16(-4.71%) |
Dec 22, 2022 | 3.540 | 3.546 | 3.000 | 3.300 | 382,074 | +0.35(+11.99%) |
Dec 21, 2022 | 3.180 | 3.204 | 2.701 | 2.947 | 32,337 | -0.06(-1.96%) |
Dec 20, 2022 | 2.460 | 3.540 | 2.468 | 3.005 | 94,989 | +0.61(+25.22%) |
Dec 19, 2022 | 2.314 | 2.867 | 2.314 | 2.400 | 107,671 | +0.13(+5.54%) |
Dec 16, 2022 | 2.160 | 2.378 | 2.119 | 2.274 | 29,065 | +0.16(+7.55%) |
Dec 15, 2022 | 2.220 | 2.220 | 2.042 | 2.114 | 32,105 | -0.00(-0.20%) |
Dec 14, 2022 | 2.100 | 2.160 | 2.100 | 2.119 | 9,946 | +0.04(+2.08%) |
Dec 13, 2022 | 2.148 | 2.160 | 2.040 | 2.075 | 24,201 | +0.01(+0.61%) |
Dec 12, 2022 | 2.104 | 2.160 | 2.042 | 2.063 | 23,405 | -0.04(-1.94%) |
Dec 09, 2022 | 2.160 | 2.181 | 2.100 | 2.104 | 26,970 | -0.03(-1.38%) |
Dec 08, 2022 | 2.332 | 2.332 | 2.108 | 2.133 | 19,077 | -0.09(-3.97%) |
Dec 07, 2022 | 2.250 | 2.300 | 2.220 | 2.221 | 7,806 | -0.04(-1.91%) |
Dec 06, 2022 | 2.400 | 2.520 | 2.220 | 2.264 | 28,199 | -0.11(-4.62%) |
Dec 05, 2022 | 2.460 | 2.602 | 2.341 | 2.374 | 25,443 | -0.20(-7.72%) |
Dec 02, 2022 | 2.550 | 2.748 | 2.425 | 2.573 | 6,177 | -0.01(-0.44%) |
Dec 01, 2022 | 2.747 | 2.747 | 2.520 | 2.584 | 10,040 | +0.07(+2.84%) |
Nov 30, 2022 | 2.438 | 2.520 | 2.400 | 2.513 | 5,713 | +0.05(+2.17%) |
Nov 29, 2022 | 2.475 | 2.519 | 2.388 | 2.459 | 5,197 | +0.02(+0.91%) |
Nov 28, 2022 | 2.519 | 2.519 | 2.406 | 2.437 | 8,596 | -0.08(-3.26%) |
Nov 25, 2022 | 2.514 | 2.520 | 2.406 | 2.519 | 6,503 | +0.03(+1.38%) |
Nov 23, 2022 | 2.400 | 2.513 | 2.400 | 2.485 | 10,722 | +0.08(+3.52%) |
Nov 22, 2022 | 2.340 | 2.555 | 2.340 | 2.401 | 7,904 | +0.00(+0.02%) |
Nov 21, 2022 | 2.580 | 2.694 | 2.222 | 2.400 | 35,562 | -0.18(-6.98%) |
Nov 18, 2022 | 2.640 | 2.760 | 2.520 | 2.580 | 12,873 | -0.09(-3.41%) |
Nov 17, 2022 | 2.820 | 2.925 | 2.652 | 2.671 | 8,633 | -0.03(-1.02%) |
Nov 16, 2022 | 2.940 | 3.106 | 2.595 | 2.699 | 70,666 | -0.28(-9.53%) |
Nov 15, 2022 | 3.120 | 3.120 | 2.940 | 2.983 | 19,201 | -0.14(-4.38%) |
Nov 14, 2022 | 3.060 | 3.226 | 2.819 | 3.120 | 31,417 | +0.10(+3.38%) |
Nov 11, 2022 | 3.000 | 3.024 | 2.910 | 3.018 | 22,448 | -0.01(-0.20%) |
Nov 10, 2022 | 3.180 | 3.196 | 2.996 | 3.024 | 25,899 | -0.07(-2.14%) |
Nov 09, 2022 | 3.128 | 3.182 | 3.088 | 3.090 | 4,912 | -0.08(-2.55%) |
Nov 08, 2022 | 3.120 | 3.196 | 3.120 | 3.171 | 3,369 | -0.02(-0.60%) |
Nov 07, 2022 | 3.421 | 3.421 | 3.143 | 3.190 | 9,438 | -0.20(-6.01%) |
Nov 04, 2022 | 3.330 | 3.421 | 3.300 | 3.394 | 9,583 | -0.03(-0.75%) |
Nov 03, 2022 | 3.240 | 3.421 | 3.248 | 3.420 | 8,180 | -0.00(-0.02%) |
Nov 02, 2022 | 3.421 | 3.421 | 3.360 | 3.421 | 16,328 | +0.06(+1.80%) |
Nov 01, 2022 | 3.420 | 3.480 | 3.360 | 3.360 | 9,789 | -0.04(-1.06%) |
Oct 31, 2022 | 3.328 | 3.480 | 3.328 | 3.396 | 1,992 | +0.01(+0.25%) |
Oct 28, 2022 | 3.480 | 3.480 | 3.300 | 3.388 | 6,521 | -0.03(-0.98%) |
Oct 27, 2022 | 3.360 | 3.479 | 3.300 | 3.421 | 4,239 | +0.00(+0.04%) |
Oct 26, 2022 | 3.300 | 3.420 | 3.300 | 3.420 | 7,778 | +0.12(+3.64%) |
Oct 25, 2022 | 3.180 | 3.319 | 3.180 | 3.300 | 6,951 | +0.07(+2.29%) |
Oct 24, 2022 | 3.360 | 3.420 | 3.181 | 3.226 | 16,551 | -0.11(-3.22%) |
Oct 21, 2022 | 3.360 | 3.418 | 3.305 | 3.334 | 5,153 | -0.09(-2.53%) |
Oct 20, 2022 | 3.465 | 3.465 | 3.301 | 3.420 | 3,499 | +0.03(+1.01%) |
Oct 19, 2022 | 3.300 | 3.600 | 3.300 | 3.386 | 8,270 | -0.03(-0.88%) |
Oct 18, 2022 | 3.269 | 3.526 | 3.212 | 3.416 | 11,545 | +0.20(+6.37%) |
Oct 17, 2022 | 3.120 | 3.298 | 3.120 | 3.211 | 8,221 | -0.09(-2.69%) |
Oct 14, 2022 | 3.480 | 3.480 | 3.197 | 3.300 | 10,574 | -0.06(-1.79%) |
Oct 13, 2022 | 3.300 | 3.438 | 3.212 | 3.360 | 9,505 | -0.04(-1.10%) |
Oct 12, 2022 | 3.480 | 3.494 | 3.312 | 3.397 | 3,496 | +0.07(+2.09%) |
Oct 11, 2022 | 3.600 | 3.600 | 3.300 | 3.328 | 14,531 | -0.05(-1.49%) |
Oct 10, 2022 | 4.020 | 4.000 | 3.300 | 3.378 | 12,967 | -0.04(-1.25%) |
Oct 07, 2022 | 3.696 | 3.745 | 3.420 | 3.421 | 5,383 | -0.08(-2.16%) |
Oct 06, 2022 | 3.660 | 3.654 | 3.439 | 3.496 | 6,669 | -0.27(-7.27%) |
Oct 05, 2022 | 3.874 | 3.874 | 3.640 | 3.770 | 7,934 | +0.05(+1.35%) |
Oct 04, 2022 | 3.658 | 3.780 | 3.480 | 3.720 | 6,262 | +0.24(+6.84%) |
Oct 03, 2022 | 3.300 | 3.600 | 3.300 | 3.482 | 7,618 | -0.02(-0.55%) |
Sep 30, 2022 | 3.562 | 3.605 | 3.481 | 3.501 | 8,018 | +0.13(+3.96%) |
Sep 29, 2022 | 3.540 | 3.600 | 3.300 | 3.368 | 11,223 | -0.14(-4.07%) |
Sep 28, 2022 | 3.480 | 3.600 | 3.449 | 3.511 | 8,047 | -0.02(-0.44%) |
Sep 27, 2022 | 3.363 | 3.600 | 3.363 | 3.526 | 6,911 | -0.13(-3.53%) |
Sep 26, 2022 | 3.600 | 3.712 | 3.451 | 3.655 | 10,569 | -0.05(-1.38%) |
Sep 23, 2022 | 3.906 | 3.906 | 3.361 | 3.706 | 25,579 | -0.01(-0.37%) |
Sep 22, 2022 | 4.020 | 4.130 | 3.660 | 3.720 | 25,284 | -0.41(-9.94%) |
Sep 21, 2022 | 4.221 | 4.221 | 4.080 | 4.130 | 3,796 | +0.08(+2.08%) |
Sep 20, 2022 | 4.320 | 4.439 | 4.046 | 4.046 | 9,957 | -0.33(-7.64%) |
Sep 19, 2022 | 4.500 | 4.748 | 4.200 | 4.381 | 16,083 | -0.19(-4.07%) |
Sep 16, 2022 | 4.440 | 4.660 | 4.440 | 4.567 | 6,321 | -0.15(-3.16%) |
Sep 15, 2022 | 4.661 | 4.835 | 4.654 | 4.716 | 6,487 | +0.03(+0.54%) |
Sep 14, 2022 | 4.678 | 4.776 | 4.678 | 4.691 | 2,744 | -0.13(-2.74%) |
Sep 13, 2022 | 4.860 | 4.873 | 4.682 | 4.823 | 13,563 | -0.04(-0.77%) |
Sep 12, 2022 | 4.860 | 4.913 | 4.770 | 4.860 | 11,203 | +0.07(+1.36%) |
Sep 09, 2022 | 4.740 | 4.800 | 4.710 | 4.795 | 7,385 | +0.06(+1.16%) |
Sep 08, 2022 | 4.740 | 4.920 | 4.664 | 4.739 | 9,340 | -0.06(-1.27%) |
Sep 07, 2022 | 4.680 | 4.920 | 4.680 | 4.801 | 6,222 | -0.04(-0.86%) |
Sep 06, 2022 | 4.874 | 5.103 | 4.800 | 4.842 | 5,348 | -0.08(-1.59%) |
Sep 02, 2022 | 4.800 | 4.920 | 4.779 | 4.920 | 8,419 | +0.06(+1.23%) |
Sep 01, 2022 | 4.860 | 5.099 | 4.800 | 4.860 | 5,376 | -0.02(-0.44%) |
Aug 31, 2022 | 4.980 | 5.135 | 4.806 | 4.882 | 7,087 | -0.04(-0.90%) |
Aug 30, 2022 | 5.340 | 5.340 | 4.831 | 4.926 | 7,964 | -0.29(-5.63%) |
Aug 29, 2022 | 5.280 | 5.280 | 5.198 | 5.220 | 7,637 | -0.18(-3.33%) |
Aug 26, 2022 | 5.220 | 5.418 | 5.220 | 5.400 | 5,970 | +0.07(+1.28%) |
Aug 25, 2022 | 5.340 | 5.351 | 5.224 | 5.332 | 9,971 | -0.02(-0.37%) |
Aug 24, 2022 | 5.400 | 5.400 | 5.191 | 5.351 | 5,289 | +0.05(+0.91%) |
Aug 23, 2022 | 5.219 | 5.580 | 5.142 | 5.303 | 11,112 | +0.16(+3.14%) |
Aug 22, 2022 | 5.640 | 5.640 | 5.100 | 5.142 | 17,272 | -0.19(-3.65%) |
Aug 19, 2022 | 5.580 | 5.616 | 5.286 | 5.337 | 10,819 | -0.18(-3.32%) |
Aug 18, 2022 | 5.940 | 5.940 | 5.460 | 5.520 | 15,216 | -0.18(-3.16%) |
Aug 17, 2022 | 5.608 | 5.759 | 5.581 | 5.700 | 28,476 | -0.04(-0.71%) |
Aug 16, 2022 | 5.700 | 5.760 | 5.644 | 5.741 | 14,643 | +0.04(+0.72%) |
Aug 15, 2022 | 5.700 | 5.760 | 5.588 | 5.700 | 10,077 | -0.03(-0.52%) |
Aug 12, 2022 | 5.370 | 5.730 | 5.277 | 5.730 | 26,949 | +0.33(+6.11%) |
Aug 11, 2022 | 5.280 | 5.552 | 5.227 | 5.400 | 20,174 | +0.07(+1.35%) |
Aug 10, 2022 | 5.100 | 5.334 | 5.100 | 5.328 | 10,712 | +0.15(+2.99%) |
Aug 09, 2022 | 5.280 | 5.280 | 5.161 | 5.173 | 9,757 | -0.05(-0.90%) |
Aug 08, 2022 | 5.100 | 5.282 | 5.040 | 5.220 | 23,716 | +0.03(+0.57%) |
Aug 05, 2022 | 5.160 | 5.220 | 5.071 | 5.191 | 15,115 | +0.06(+1.17%) |
Aug 04, 2022 | 5.100 | 5.219 | 5.040 | 5.131 | 12,619 | +0.09(+1.81%) |
Aug 03, 2022 | 4.920 | 5.100 | 4.871 | 5.039 | 21,240 | +0.17(+3.55%) |
Aug 02, 2022 | 4.980 | 4.980 | 4.819 | 4.867 | 9,432 | +0.06(+1.15%) |
Aug 01, 2022 | 4.980 | 5.038 | 4.800 | 4.811 | 15,726 | -0.16(-3.16%) |
Jul 29, 2022 | 5.280 | 5.280 | 4.806 | 4.969 | 21,014 | -0.13(-2.57%) |
Jul 28, 2022 | 5.040 | 5.132 | 4.980 | 5.099 | 12,060 | +0.07(+1.47%) |
Jul 27, 2022 | 4.980 | 5.142 | 4.980 | 5.026 | 7,558 | -0.01(-0.29%) |
Jul 26, 2022 | 5.160 | 5.280 | 4.982 | 5.040 | 13,834 | -0.08(-1.52%) |
Jul 25, 2022 | 5.340 | 5.340 | 5.077 | 5.118 | 7,781 | -0.05(-0.88%) |
Jul 22, 2022 | 5.340 | 5.340 | 5.130 | 5.164 | 7,084 | -0.11(-2.13%) |
Jul 21, 2022 | 5.220 | 5.310 | 5.080 | 5.276 | 12,280 | +0.05(+0.94%) |
Jul 20, 2022 | 5.220 | 5.340 | 5.190 | 5.227 | 12,227 | -0.00(-0.07%) |
Jul 19, 2022 | 5.108 | 5.273 | 5.108 | 5.230 | 6,624 | +0.13(+2.55%) |
Jul 18, 2022 | 5.220 | 5.400 | 5.057 | 5.100 | 16,269 | -0.18(-3.41%) |
Jul 15, 2022 | 5.160 | 5.400 | 5.100 | 5.280 | 12,618 | -0.03(-0.65%) |
Jul 14, 2022 | 5.280 | 5.459 | 5.166 | 5.315 | 4,695 | -0.04(-0.71%) |
Jul 13, 2022 | 5.220 | 5.454 | 5.119 | 5.353 | 15,517 | +0.13(+2.55%) |
Jul 12, 2022 | 5.400 | 5.400 | 5.100 | 5.219 | 10,036 | -0.13(-2.51%) |
Jul 11, 2022 | 5.400 | 5.508 | 5.220 | 5.354 | 6,595 | -0.03(-0.57%) |
Jul 08, 2022 | 5.340 | 5.400 | 5.340 | 5.384 | 15,253 | +0.04(+0.83%) |
Jul 07, 2022 | 5.280 | 5.459 | 5.160 | 5.340 | 9,160 | +0.17(+3.25%) |
Jul 06, 2022 | 5.460 | 5.441 | 4.989 | 5.172 | 6,586 | +0.04(+0.87%) |
Jul 05, 2022 | 4.945 | 5.220 | 4.945 | 5.128 | 9,102 | +0.14(+2.80%) |
Jul 01, 2022 | 5.160 | 5.208 | 4.956 | 4.988 | 7,308 | -0.16(-3.10%) |
Jun 30, 2022 | 5.100 | 5.268 | 4.927 | 5.147 | 14,508 | -0.05(-1.02%) |
Jun 29, 2022 | 5.277 | 5.277 | 5.101 | 5.200 | 10,406 | -0.02(-0.38%) |
Jun 28, 2022 | 5.340 | 5.459 | 5.220 | 5.220 | 10,968 | -0.30(-5.43%) |
Jun 27, 2022 | 5.460 | 5.520 | 5.352 | 5.520 | 12,877 | +0.06(+1.10%) |
Jun 24, 2022 | 5.568 | 5.568 | 5.417 | 5.460 | 15,763 | -0.12(-2.15%) |
Jun 23, 2022 | 5.467 | 5.580 | 5.340 | 5.580 | 15,137 | +0.17(+3.16%) |
Jun 22, 2022 | 5.426 | 5.475 | 5.401 | 5.409 | 13,817 | -0.18(-3.18%) |
Jun 21, 2022 | 5.760 | 5.760 | 5.267 | 5.587 | 28,367 | +0.01(+0.12%) |
Jun 17, 2022 | 5.354 | 5.760 | 5.260 | 5.580 | 13,837 | +0.18(+3.33%) |
Jun 16, 2022 | 5.700 | 5.700 | 5.288 | 5.400 | 18,313 | -0.30(-5.26%) |
Jun 15, 2022 | 5.700 | 6.000 | 5.580 | 5.700 | 18,797 | +0.00(+0.00%) |
Jun 14, 2022 | 5.614 | 5.820 | 5.522 | 5.700 | 11,553 | -0.17(-2.89%) |
Jun 13, 2022 | 5.700 | 5.880 | 5.583 | 5.870 | 7,453 | -0.12(-2.08%) |
Jun 10, 2022 | 6.000 | 6.240 | 5.460 | 5.995 | 20,585 | -0.19(-3.00%) |
Jun 09, 2022 | 5.880 | 6.300 | 5.605 | 6.180 | 39,437 | +0.30(+5.10%) |
Jun 08, 2022 | 5.700 | 5.880 | 5.700 | 5.880 | 10,893 | +0.09(+1.58%) |
Jun 07, 2022 | 5.700 | 5.843 | 5.640 | 5.789 | 13,147 | +0.12(+2.06%) |
Jun 06, 2022 | 5.760 | 5.789 | 5.647 | 5.672 | 7,337 | -0.05(-0.91%) |
Jun 03, 2022 | 5.743 | 5.940 | 5.580 | 5.724 | 10,825 | -0.19(-3.15%) |
Jun 02, 2022 | 6.000 | 6.000 | 5.539 | 5.910 | 11,275 | -0.03(-0.42%) |
Jun 01, 2022 | 5.940 | 6.000 | 5.790 | 5.935 | 16,220 | +0.06(+0.95%) |
May 31, 2022 | 5.700 | 5.940 | 5.663 | 5.879 | 37,886 | +0.20(+3.52%) |
May 27, 2022 | 5.631 | 5.778 | 5.431 | 5.680 | 20,542 | +0.15(+2.63%) |
May 26, 2022 | 5.640 | 5.676 | 5.421 | 5.534 | 14,561 | +0.02(+0.37%) |
May 25, 2022 | 5.640 | 5.698 | 5.340 | 5.513 | 11,205 | +0.06(+1.02%) |
May 24, 2022 | 5.460 | 5.519 | 5.342 | 5.458 | 16,946 | +0.01(+0.18%) |
May 23, 2022 | 5.442 | 5.811 | 5.400 | 5.448 | 24,651 | -0.11(-1.91%) |
May 20, 2022 | 5.529 | 5.760 | 5.280 | 5.554 | 10,587 | -0.15(-2.56%) |
May 19, 2022 | 5.760 | 5.760 | 5.422 | 5.700 | 19,553 | -0.06(-1.09%) |
May 18, 2022 | 6.000 | 6.000 | 5.402 | 5.763 | 175,727 | -0.04(-0.77%) |
May 17, 2022 | 5.760 | 5.820 | 5.526 | 5.808 | 14,813 | +0.20(+3.55%) |
May 16, 2022 | 5.400 | 5.700 | 5.333 | 5.609 | 6,498 | +0.21(+3.86%) |
May 13, 2022 | 5.340 | 5.536 | 5.161 | 5.401 | 10,792 | +0.30(+5.88%) |
May 12, 2022 | 4.980 | 5.280 | 4.920 | 5.101 | 23,180 | -0.06(-1.25%) |
May 11, 2022 | 5.460 | 5.820 | 5.165 | 5.165 | 16,157 | -0.47(-8.41%) |
May 10, 2022 | 5.700 | 5.862 | 5.400 | 5.639 | 13,644 | -0.00(-0.01%) |
May 09, 2022 | 6.240 | 6.240 | 5.472 | 5.640 | 42,843 | -0.48(-7.84%) |
May 06, 2022 | 6.000 | 6.360 | 6.000 | 6.120 | 23,924 | -0.06(-0.97%) |
May 05, 2022 | 6.300 | 6.480 | 6.180 | 6.180 | 9,140 | -0.30(-4.62%) |
May 04, 2022 | 6.480 | 6.540 | 6.241 | 6.479 | 6,542 | +0.06(+0.93%) |
May 03, 2022 | 6.300 | 6.480 | 6.270 | 6.420 | 16,361 | +0.24(+3.88%) |
May 02, 2022 | 6.060 | 6.300 | 6.060 | 6.180 | 5,865 | -0.12(-1.90%) |
Apr 29, 2022 | 6.300 | 6.540 | 6.240 | 6.300 | 10,811 | +0.00(+0.00%) |
Apr 28, 2022 | 6.420 | 6.420 | 6.180 | 6.300 | 14,215 | +0.06(+0.96%) |
Apr 27, 2022 | 6.240 | 6.508 | 6.240 | 6.240 | 11,166 | -0.18(-2.80%) |
Apr 26, 2022 | 6.540 | 6.540 | 6.300 | 6.420 | 9,086 | -0.12(-1.83%) |
Apr 25, 2022 | 6.540 | 6.600 | 6.360 | 6.540 | 11,802 | -0.06(-0.91%) |
Apr 22, 2022 | 6.780 | 6.930 | 6.360 | 6.600 | 16,002 | -0.18(-2.65%) |
Apr 21, 2022 | 7.140 | 7.260 | 6.720 | 6.780 | 14,362 | -0.36(-5.04%) |
Apr 20, 2022 | 7.200 | 7.380 | 6.930 | 7.140 | 20,670 | +0.06(+0.85%) |
Apr 19, 2022 | 6.900 | 7.200 | 6.780 | 7.080 | 13,382 | +0.24(+3.51%) |
Apr 18, 2022 | 7.020 | 7.438 | 6.839 | 6.840 | 22,501 | -0.36(-5.00%) |
Apr 14, 2022 | 7.200 | 7.560 | 7.080 | 7.200 | 19,204 | -0.24(-3.23%) |
Apr 13, 2022 | 7.080 | 7.500 | 6.780 | 7.440 | 21,705 | +0.48(+6.90%) |
Apr 12, 2022 | 6.960 | 7.080 | 6.840 | 6.960 | 10,049 | +0.24(+3.57%) |
Apr 11, 2022 | 6.900 | 6.990 | 6.658 | 6.720 | 15,375 | -0.18(-2.61%) |
Apr 08, 2022 | 6.960 | 7.053 | 6.882 | 6.900 | 8,785 | -0.06(-0.86%) |
Apr 07, 2022 | 6.960 | 7.074 | 6.900 | 6.960 | 11,424 | -0.06(-0.85%) |
Apr 06, 2022 | 7.500 | 7.500 | 6.960 | 7.020 | 28,616 | -0.66(-8.59%) |
Apr 05, 2022 | 7.860 | 7.920 | 7.516 | 7.680 | 16,015 | -0.06(-0.78%) |
Apr 04, 2022 | 7.440 | 8.100 | 7.440 | 7.740 | 56,577 | +0.36(+4.88%) |
Apr 01, 2022 | 7.380 | 7.410 | 7.200 | 7.380 | 7,907 | +0.06(+0.82%) |
Mar 31, 2022 | 7.440 | 7.560 | 7.200 | 7.320 | 16,970 | -0.12(-1.61%) |
Mar 30, 2022 | 7.440 | 7.560 | 7.320 | 7.440 | 19,971 | +0.18(+2.48%) |
Mar 29, 2022 | 7.140 | 7.320 | 7.080 | 7.260 | 17,767 | +0.24(+3.42%) |
Mar 28, 2022 | 7.200 | 7.500 | 7.020 | 7.020 | 21,779 | -0.36(-4.88%) |
Mar 25, 2022 | 7.500 | 7.800 | 7.380 | 7.380 | 40,707 | -0.18(-2.38%) |
Mar 24, 2022 | 7.680 | 7.740 | 7.320 | 7.560 | 22,335 | +0.06(+0.80%) |
Mar 23, 2022 | 7.260 | 7.770 | 7.140 | 7.500 | 51,355 | +0.12(+1.63%) |
Mar 22, 2022 | 7.380 | 7.380 | 7.200 | 7.380 | 33,964 | +0.18(+2.50%) |
Mar 21, 2022 | 6.720 | 7.200 | 6.622 | 7.200 | 30,073 | +0.48(+7.14%) |
Mar 18, 2022 | 6.420 | 6.870 | 6.420 | 6.720 | 35,265 | +0.30(+4.67%) |
Mar 17, 2022 | 6.000 | 6.540 | 6.000 | 6.420 | 25,933 | +0.30(+4.96%) |
Mar 16, 2022 | 6.000 | 6.300 | 5.940 | 6.116 | 29,015 | +0.18(+2.97%) |
Mar 15, 2022 | 5.640 | 6.000 | 5.640 | 5.940 | 22,600 | +0.30(+5.32%) |
Mar 14, 2022 | 6.000 | 6.060 | 5.580 | 5.640 | 31,297 | -0.48(-7.84%) |
Mar 11, 2022 | 6.240 | 6.480 | 6.000 | 6.120 | 14,233 | -0.06(-0.97%) |
Mar 10, 2022 | 6.120 | 6.240 | 6.060 | 6.180 | 19,023 | +0.00(+0.00%) |
Mar 09, 2022 | 6.120 | 6.360 | 6.060 | 6.180 | 40,499 | +0.24(+3.98%) |
Mar 08, 2022 | 6.240 | 6.480 | 5.880 | 5.944 | 126,232 | -0.42(-6.55%) |
Mar 07, 2022 | 6.300 | 6.571 | 6.240 | 6.360 | 28,315 | +0.01(+0.10%) |
Mar 04, 2022 | 6.420 | 6.420 | 6.300 | 6.353 | 21,267 | -0.25(-3.74%) |
Mar 03, 2022 | 6.720 | 6.780 | 6.600 | 6.600 | 11,224 | -0.18(-2.65%) |
Mar 02, 2022 | 6.660 | 6.900 | 6.600 | 6.780 | 12,398 | +0.00(+0.00%) |