Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.030 | 4.300 | 3.880 | 3.940 | 442,308 | -0.05(-1.25%) |
Mar 30, 2023 | 4.240 | 4.394 | 3.830 | 3.990 | 215,634 | -0.24(-5.67%) |
Mar 29, 2023 | 4.100 | 4.640 | 4.060 | 4.230 | 664,245 | +0.22(+5.49%) |
Mar 28, 2023 | 4.200 | 4.370 | 3.970 | 4.010 | 362,252 | -0.20(-4.75%) |
Mar 27, 2023 | 4.120 | 4.290 | 4.105 | 4.210 | 319,064 | +0.13(+3.19%) |
Mar 24, 2023 | 4.070 | 4.160 | 3.820 | 4.080 | 410,768 | -0.07(-1.69%) |
Mar 23, 2023 | 4.200 | 4.210 | 3.970 | 4.150 | 287,637 | -0.00(-0.12%) |
Mar 22, 2023 | 4.860 | 4.860 | 4.154 | 4.155 | 226,302 | -0.72(-14.86%) |
Mar 21, 2023 | 4.640 | 4.950 | 4.640 | 4.880 | 93,548 | +0.33(+7.25%) |
Mar 20, 2023 | 4.090 | 4.580 | 3.926 | 4.550 | 515,150 | +0.00(+0.00%) |
Mar 17, 2023 | 4.760 | 4.760 | 4.480 | 4.550 | 336,616 | -0.25(-5.21%) |
Mar 16, 2023 | 4.960 | 4.990 | 4.690 | 4.800 | 193,602 | -0.23(-4.57%) |
Mar 15, 2023 | 4.810 | 5.130 | 4.670 | 5.030 | 169,603 | +0.05(+1.00%) |
Mar 14, 2023 | 4.870 | 5.290 | 4.700 | 4.980 | 371,473 | +0.28(+5.96%) |
Mar 13, 2023 | 4.800 | 5.030 | 4.660 | 4.700 | 476,663 | -0.17(-3.49%) |
Mar 10, 2023 | 4.850 | 4.930 | 4.500 | 4.870 | 558,471 | +0.00(+0.00%) |
Mar 09, 2023 | 5.300 | 5.334 | 4.860 | 4.870 | 441,938 | -0.44(-8.29%) |
Mar 08, 2023 | 5.890 | 5.975 | 5.115 | 5.310 | 347,993 | -0.58(-9.85%) |
Mar 07, 2023 | 5.990 | 6.140 | 5.860 | 5.890 | 159,417 | -0.13(-2.16%) |
Mar 06, 2023 | 6.150 | 6.260 | 5.980 | 6.020 | 169,898 | -0.10(-1.63%) |
Mar 03, 2023 | 6.190 | 6.280 | 6.000 | 6.120 | 139,723 | +0.07(+1.16%) |
Mar 02, 2023 | 6.150 | 6.240 | 5.940 | 6.050 | 192,861 | -0.21(-3.35%) |
Mar 01, 2023 | 6.790 | 6.790 | 6.240 | 6.260 | 176,382 | -0.49(-7.26%) |
Feb 28, 2023 | 6.680 | 6.840 | 6.460 | 6.750 | 221,256 | +0.07(+1.05%) |
Feb 27, 2023 | 6.780 | 7.210 | 6.570 | 6.680 | 279,957 | -0.02(-0.30%) |
Feb 24, 2023 | 6.800 | 7.064 | 6.580 | 6.700 | 306,278 | -0.35(-4.96%) |
Feb 23, 2023 | 6.600 | 7.240 | 6.600 | 7.050 | 401,129 | +0.47(+7.14%) |
Feb 22, 2023 | 6.410 | 6.620 | 6.378 | 6.580 | 215,891 | +0.19(+2.97%) |
Feb 21, 2023 | 6.810 | 6.890 | 6.370 | 6.390 | 421,988 | -0.55(-7.93%) |
Feb 17, 2023 | 6.180 | 7.240 | 6.140 | 6.940 | 375,600 | +0.76(+12.30%) |
Feb 16, 2023 | 6.060 | 6.390 | 5.850 | 6.180 | 890,425 | -0.06(-0.96%) |
Feb 15, 2023 | 6.720 | 6.780 | 6.050 | 6.240 | 700,237 | -0.34(-5.17%) |
Feb 14, 2023 | 6.210 | 6.690 | 6.070 | 6.580 | 217,691 | +0.34(+5.45%) |
Feb 13, 2023 | 6.170 | 6.420 | 6.075 | 6.240 | 140,022 | +0.07(+1.13%) |
Feb 10, 2023 | 6.010 | 6.180 | 5.772 | 6.170 | 127,091 | +0.14(+2.32%) |
Feb 09, 2023 | 6.060 | 6.180 | 5.960 | 6.030 | 263,473 | -0.01(-0.17%) |
Feb 08, 2023 | 6.400 | 6.420 | 6.040 | 6.040 | 176,673 | -0.36(-5.63%) |
Feb 07, 2023 | 6.510 | 6.560 | 6.250 | 6.400 | 264,977 | -0.03(-0.47%) |
Feb 06, 2023 | 6.420 | 6.970 | 6.380 | 6.430 | 302,725 | -0.07(-1.08%) |
Feb 03, 2023 | 6.350 | 6.700 | 6.220 | 6.500 | 151,214 | -0.15(-2.26%) |
Feb 02, 2023 | 6.180 | 6.680 | 6.060 | 6.650 | 220,479 | +0.64(+10.65%) |
Feb 01, 2023 | 5.830 | 6.210 | 5.700 | 6.010 | 249,190 | +0.23(+3.98%) |
Jan 31, 2023 | 5.690 | 5.910 | 5.670 | 5.780 | 192,328 | +0.13(+2.30%) |
Jan 30, 2023 | 5.650 | 5.780 | 5.510 | 5.650 | 141,516 | -0.10(-1.74%) |
Jan 27, 2023 | 5.880 | 5.990 | 5.710 | 5.750 | 182,780 | -0.22(-3.69%) |
Jan 26, 2023 | 5.700 | 6.050 | 5.640 | 5.970 | 325,612 | +0.38(+6.80%) |
Jan 25, 2023 | 5.340 | 5.630 | 5.230 | 5.590 | 175,855 | +0.16(+2.95%) |
Jan 24, 2023 | 5.190 | 5.450 | 5.050 | 5.430 | 494,334 | +0.30(+5.85%) |
Jan 23, 2023 | 5.220 | 5.290 | 5.060 | 5.130 | 151,167 | -0.12(-2.29%) |
Jan 20, 2023 | 5.220 | 5.360 | 5.040 | 5.250 | 161,487 | +0.13(+2.54%) |
Jan 19, 2023 | 5.270 | 5.370 | 4.940 | 5.120 | 208,575 | -0.18(-3.40%) |
Jan 18, 2023 | 5.740 | 5.783 | 5.270 | 5.300 | 254,592 | -0.38(-6.69%) |
Jan 17, 2023 | 5.870 | 5.900 | 5.640 | 5.680 | 165,921 | -0.18(-3.07%) |
Jan 13, 2023 | 5.840 | 5.980 | 5.690 | 5.860 | 167,607 | -0.01(-0.17%) |
Jan 12, 2023 | 5.300 | 5.890 | 5.170 | 5.870 | 281,622 | +0.59(+11.17%) |
Jan 11, 2023 | 5.400 | 5.500 | 5.050 | 5.280 | 261,401 | -0.09(-1.68%) |
Jan 10, 2023 | 5.030 | 5.500 | 5.020 | 5.370 | 235,561 | +0.30(+5.92%) |
Jan 09, 2023 | 5.180 | 5.315 | 5.020 | 5.070 | 181,677 | -0.06(-1.17%) |
Jan 06, 2023 | 5.250 | 5.370 | 5.050 | 5.130 | 143,964 | -0.07(-1.35%) |
Jan 05, 2023 | 5.460 | 5.540 | 5.080 | 5.200 | 260,034 | -0.29(-5.28%) |
Jan 04, 2023 | 5.330 | 5.625 | 5.200 | 5.490 | 251,245 | +0.26(+4.97%) |
Jan 03, 2023 | 5.230 | 5.360 | 5.010 | 5.230 | 326,431 | +0.10(+1.95%) |
Dec 30, 2022 | 5.080 | 5.150 | 4.770 | 5.130 | 416,060 | +0.01(+0.20%) |
Dec 29, 2022 | 4.770 | 5.280 | 4.740 | 5.120 | 196,284 | +0.42(+8.94%) |
Dec 28, 2022 | 4.770 | 4.885 | 4.580 | 4.700 | 253,511 | -0.06(-1.26%) |
Dec 27, 2022 | 5.150 | 5.150 | 4.740 | 4.760 | 325,478 | -0.28(-5.56%) |
Dec 23, 2022 | 5.370 | 5.411 | 4.920 | 5.040 | 286,590 | -0.41(-7.52%) |
Dec 22, 2022 | 5.550 | 5.890 | 5.240 | 5.450 | 207,654 | -0.22(-3.88%) |
Dec 21, 2022 | 5.760 | 6.040 | 5.560 | 5.670 | 218,907 | -0.04(-0.70%) |
Dec 20, 2022 | 5.790 | 5.960 | 5.635 | 5.710 | 234,884 | -0.20(-3.38%) |
Dec 19, 2022 | 6.440 | 6.440 | 5.800 | 5.910 | 235,066 | -0.53(-8.23%) |
Dec 16, 2022 | 5.930 | 6.490 | 5.930 | 6.440 | 439,519 | +0.38(+6.27%) |
Dec 15, 2022 | 6.630 | 6.640 | 5.920 | 6.060 | 285,035 | -0.64(-9.55%) |
Dec 14, 2022 | 6.960 | 7.120 | 6.630 | 6.700 | 204,536 | -0.26(-3.74%) |
Dec 13, 2022 | 7.200 | 7.280 | 6.850 | 6.960 | 224,170 | +0.08(+1.16%) |
Dec 12, 2022 | 6.950 | 6.950 | 6.550 | 6.880 | 279,390 | +0.05(+0.73%) |
Dec 09, 2022 | 7.250 | 7.310 | 6.800 | 6.830 | 167,392 | -0.41(-5.66%) |
Dec 08, 2022 | 7.030 | 7.360 | 6.750 | 7.240 | 194,215 | +0.25(+3.58%) |
Dec 07, 2022 | 7.130 | 7.195 | 6.960 | 6.990 | 136,976 | -0.16(-2.24%) |
Dec 06, 2022 | 7.180 | 7.180 | 6.990 | 7.150 | 223,005 | -0.07(-0.97%) |
Dec 05, 2022 | 7.720 | 7.720 | 7.080 | 7.220 | 234,200 | -0.55(-7.08%) |
Dec 02, 2022 | 7.590 | 7.840 | 7.100 | 7.770 | 273,934 | +0.19(+2.51%) |
Dec 01, 2022 | 7.680 | 7.680 | 7.470 | 7.580 | 176,743 | +0.07(+0.93%) |
Nov 30, 2022 | 7.090 | 7.540 | 7.090 | 7.510 | 250,254 | +0.34(+4.74%) |
Nov 29, 2022 | 7.110 | 7.310 | 6.940 | 7.170 | 182,986 | +0.16(+2.28%) |
Nov 28, 2022 | 7.350 | 7.380 | 6.880 | 7.010 | 182,843 | -0.33(-4.50%) |
Nov 25, 2022 | 7.450 | 7.450 | 7.080 | 7.340 | 103,481 | -0.11(-1.48%) |
Nov 23, 2022 | 7.720 | 7.830 | 7.410 | 7.450 | 132,011 | -0.28(-3.62%) |
Nov 22, 2022 | 7.320 | 7.740 | 7.040 | 7.730 | 414,478 | +0.35(+4.74%) |
Nov 21, 2022 | 7.370 | 7.480 | 7.190 | 7.380 | 195,699 | +0.00(+0.00%) |
Nov 18, 2022 | 7.420 | 7.560 | 7.210 | 7.380 | 209,342 | +0.17(+2.36%) |
Nov 17, 2022 | 7.520 | 7.600 | 7.030 | 7.210 | 222,302 | -0.32(-4.25%) |
Nov 16, 2022 | 7.980 | 8.060 | 7.360 | 7.530 | 284,374 | -0.47(-5.87%) |
Nov 15, 2022 | 8.630 | 8.700 | 7.790 | 8.000 | 291,882 | -0.44(-5.21%) |
Nov 14, 2022 | 8.380 | 8.950 | 8.380 | 8.440 | 289,967 | -0.07(-0.82%) |
Nov 11, 2022 | 8.000 | 8.510 | 7.935 | 8.510 | 460,774 | +0.50(+6.24%) |
Nov 10, 2022 | 7.480 | 8.015 | 7.320 | 8.010 | 258,942 | +0.97(+13.78%) |
Nov 09, 2022 | 7.550 | 7.580 | 7.000 | 7.040 | 171,584 | -0.63(-8.21%) |
Nov 08, 2022 | 7.700 | 8.020 | 7.495 | 7.670 | 217,568 | -0.05(-0.65%) |
Nov 07, 2022 | 7.420 | 7.920 | 7.150 | 7.720 | 340,131 | +0.63(+8.89%) |
Nov 04, 2022 | 7.060 | 7.100 | 6.580 | 7.090 | 236,321 | +0.15(+2.16%) |
Nov 03, 2022 | 6.860 | 7.440 | 6.740 | 6.940 | 356,970 | -0.09(-1.28%) |
Nov 02, 2022 | 7.040 | 7.030 | 253,132 | +0.01(+0.14%) | ||
Nov 01, 2022 | 7.000 | 7.155 | 6.880 | 7.020 | 251,683 | +0.09(+1.30%) |
Oct 31, 2022 | 6.680 | 6.970 | 6.620 | 6.930 | 268,842 | +0.16(+2.36%) |
Oct 28, 2022 | 6.540 | 6.780 | 6.170 | 6.770 | 346,632 | +0.30(+4.64%) |
Oct 27, 2022 | 6.950 | 7.005 | 6.420 | 6.470 | 293,568 | -0.50(-7.17%) |
Oct 26, 2022 | 6.910 | 7.390 | 6.845 | 6.970 | 323,992 | +0.07(+1.01%) |
Oct 25, 2022 | 7.320 | 7.420 | 6.590 | 6.900 | 1,080,743 | -0.47(-6.38%) |
Oct 24, 2022 | 8.500 | 8.500 | 7.120 | 7.370 | 336,263 | -1.14(-13.40%) |
Oct 21, 2022 | 8.490 | 8.775 | 8.260 | 8.510 | 227,842 | -0.08(-0.93%) |
Oct 20, 2022 | 9.510 | 9.720 | 8.430 | 8.590 | 434,466 | -1.01(-10.52%) |
Oct 19, 2022 | 9.890 | 9.970 | 9.294 | 9.600 | 290,674 | -0.38(-3.81%) |
Oct 18, 2022 | 9.930 | 10.29 | 9.684 | 9.980 | 274,777 | +0.32(+3.31%) |
Oct 17, 2022 | 9.040 | 9.760 | 9.020 | 9.660 | 217,932 | +0.71(+7.93%) |
Oct 14, 2022 | 9.110 | 9.380 | 8.690 | 8.950 | 218,696 | -0.08(-0.89%) |
Oct 13, 2022 | 8.780 | 9.130 | 8.590 | 9.030 | 173,695 | +0.01(+0.11%) |
Oct 12, 2022 | 9.130 | 9.170 | 8.560 | 9.020 | 210,586 | -0.09(-0.99%) |
Oct 11, 2022 | 9.290 | 9.890 | 8.490 | 9.110 | 439,313 | -0.21(-2.25%) |
Oct 10, 2022 | 8.720 | 9.420 | 8.670 | 9.320 | 345,354 | +0.60(+6.88%) |
Oct 07, 2022 | 8.930 | 8.930 | 8.600 | 8.720 | 192,047 | -0.29(-3.22%) |
Oct 06, 2022 | 8.600 | 9.130 | 8.519 | 9.010 | 270,083 | +0.30(+3.44%) |
Oct 05, 2022 | 8.660 | 8.928 | 8.220 | 8.710 | 205,572 | -0.05(-0.57%) |
Oct 04, 2022 | 7.970 | 8.780 | 7.950 | 8.760 | 328,778 | +1.04(+13.47%) |
Oct 03, 2022 | 7.880 | 8.030 | 7.260 | 7.720 | 555,375 | -0.17(-2.15%) |
Sep 30, 2022 | 7.740 | 8.140 | 7.630 | 7.890 | 654,488 | +0.04(+0.51%) |
Sep 29, 2022 | 8.250 | 8.310 | 7.350 | 7.850 | 650,729 | -0.46(-5.54%) |
Sep 28, 2022 | 7.950 | 8.430 | 8.045 | 8.310 | 244,993 | +0.40(+5.06%) |
Sep 27, 2022 | 7.760 | 8.340 | 7.760 | 7.910 | 293,777 | +0.29(+3.81%) |
Sep 26, 2022 | 7.400 | 8.000 | 7.400 | 7.620 | 197,510 | +0.23(+3.11%) |
Sep 23, 2022 | 7.420 | 7.610 | 7.050 | 7.390 | 186,163 | -0.13(-1.73%) |
Sep 22, 2022 | 7.580 | 7.629 | 7.310 | 7.520 | 171,700 | -0.14(-1.83%) |
Sep 21, 2022 | 7.930 | 8.120 | 7.640 | 7.660 | 220,714 | -0.24(-3.04%) |
Sep 20, 2022 | 7.840 | 8.200 | 7.780 | 7.900 | 308,992 | -0.11(-1.37%) |
Sep 19, 2022 | 8.250 | 8.260 | 7.440 | 8.010 | 430,391 | -0.15(-1.84%) |
Sep 16, 2022 | 8.380 | 8.380 | 7.760 | 8.160 | 1,336,431 | -0.23(-2.74%) |
Sep 15, 2022 | 8.680 | 8.861 | 8.270 | 8.390 | 328,200 | -0.40(-4.55%) |
Sep 14, 2022 | 8.130 | 8.840 | 7.810 | 8.790 | 337,654 | +0.63(+7.72%) |
Sep 13, 2022 | 8.110 | 8.310 | 7.900 | 8.160 | 325,478 | -0.21(-2.51%) |
Sep 12, 2022 | 8.760 | 8.760 | 8.010 | 8.370 | 350,228 | -0.38(-4.34%) |
Sep 09, 2022 | 8.550 | 9.303 | 8.390 | 8.750 | 495,983 | +0.19(+2.22%) |
Sep 08, 2022 | 7.470 | 8.655 | 7.290 | 8.560 | 313,435 | +1.08(+14.44%) |
Sep 07, 2022 | 7.220 | 7.510 | 6.900 | 7.480 | 307,540 | +0.22(+3.03%) |
Sep 06, 2022 | 7.660 | 7.760 | 7.210 | 7.260 | 379,893 | -0.39(-5.10%) |
Sep 02, 2022 | 7.460 | 8.100 | 7.455 | 7.650 | 441,648 | +0.15(+2.00%) |
Sep 01, 2022 | 7.280 | 7.540 | 7.050 | 7.500 | 346,965 | -0.01(-0.13%) |
Aug 31, 2022 | 6.410 | 7.769 | 6.320 | 7.510 | 957,914 | +1.25(+19.97%) |
Aug 30, 2022 | 7.480 | 7.670 | 6.190 | 6.260 | 532,940 | -1.08(-14.71%) |
Aug 29, 2022 | 7.520 | 7.770 | 7.020 | 7.340 | 387,557 | -0.38(-4.92%) |
Aug 26, 2022 | 8.280 | 8.365 | 7.684 | 7.720 | 222,762 | -0.50(-6.08%) |
Aug 25, 2022 | 8.390 | 8.549 | 7.950 | 8.220 | 182,312 | -0.10(-1.20%) |
Aug 24, 2022 | 7.660 | 8.470 | 7.645 | 8.320 | 246,448 | +0.62(+8.05%) |
Aug 23, 2022 | 7.220 | 7.960 | 7.150 | 7.700 | 234,006 | +0.51(+7.09%) |
Aug 22, 2022 | 7.460 | 7.760 | 7.110 | 7.190 | 240,030 | -0.55(-7.11%) |
Aug 19, 2022 | 7.650 | 7.820 | 7.330 | 7.740 | 233,389 | -0.09(-1.15%) |
Aug 18, 2022 | 7.780 | 7.920 | 7.580 | 7.830 | 263,585 | +0.05(+0.64%) |
Aug 17, 2022 | 8.000 | 8.413 | 7.650 | 7.780 | 403,533 | -0.40(-4.89%) |
Aug 16, 2022 | 8.560 | 8.630 | 8.000 | 8.180 | 450,714 | -0.39(-4.55%) |
Aug 15, 2022 | 7.420 | 8.610 | 7.370 | 8.570 | 611,011 | +1.00(+13.21%) |
Aug 12, 2022 | 6.650 | 7.685 | 6.450 | 7.570 | 524,420 | +0.91(+13.66%) |
Aug 11, 2022 | 8.520 | 8.520 | 6.290 | 6.660 | 1,624,741 | -1.95(-22.65%) |
Aug 10, 2022 | 8.220 | 8.770 | 7.830 | 8.610 | 606,198 | +0.61(+7.62%) |
Aug 09, 2022 | 6.830 | 8.500 | 6.660 | 8.000 | 1,206,524 | +0.98(+13.96%) |
Aug 08, 2022 | 7.790 | 7.866 | 6.620 | 7.020 | 649,513 | -0.74(-9.54%) |
Aug 05, 2022 | 6.420 | 7.770 | 6.251 | 7.760 | 746,505 | +1.24(+19.02%) |
Aug 04, 2022 | 5.760 | 6.540 | 5.670 | 6.520 | 483,288 | +0.71(+12.22%) |
Aug 03, 2022 | 5.650 | 6.000 | 5.650 | 5.810 | 388,037 | +0.28(+5.06%) |
Aug 02, 2022 | 4.610 | 5.540 | 4.610 | 5.530 | 518,837 | +0.94(+20.48%) |
Aug 01, 2022 | 4.530 | 4.895 | 4.420 | 4.590 | 561,028 | +0.00(+0.00%) |
Jul 29, 2022 | 4.860 | 4.880 | 4.300 | 4.590 | 593,219 | -0.36(-7.27%) |
Jul 28, 2022 | 4.930 | 5.060 | 4.560 | 4.950 | 861,950 | -0.21(-4.07%) |
Jul 27, 2022 | 4.840 | 6.330 | 4.840 | 5.160 | 6,150,516 | +0.55(+11.93%) |
Jul 26, 2022 | 4.600 | 4.760 | 4.380 | 4.610 | 141,502 | -0.03(-0.65%) |
Jul 25, 2022 | 4.950 | 5.050 | 4.495 | 4.640 | 156,617 | -0.32(-6.45%) |
Jul 22, 2022 | 5.350 | 5.430 | 4.920 | 4.960 | 139,833 | -0.41(-7.64%) |
Jul 21, 2022 | 5.320 | 5.540 | 5.200 | 5.370 | 77,181 | +0.04(+0.75%) |
Jul 20, 2022 | 5.140 | 5.550 | 5.140 | 5.330 | 144,416 | +0.20(+3.90%) |
Jul 19, 2022 | 4.940 | 5.460 | 4.820 | 5.130 | 247,750 | +0.26(+5.34%) |
Jul 18, 2022 | 4.980 | 5.300 | 4.810 | 4.870 | 138,867 | -0.17(-3.37%) |
Jul 15, 2022 | 5.320 | 5.320 | 4.815 | 5.040 | 95,277 | -0.18(-3.45%) |
Jul 14, 2022 | 5.170 | 5.285 | 5.120 | 5.220 | 124,520 | -0.06(-1.14%) |
Jul 13, 2022 | 4.740 | 5.350 | 4.740 | 5.280 | 124,465 | +0.37(+7.54%) |
Jul 12, 2022 | 4.890 | 4.920 | 4.280 | 4.910 | 198,337 | +0.14(+2.94%) |
Jul 11, 2022 | 4.980 | 4.980 | 4.530 | 4.770 | 218,681 | -0.22(-4.41%) |
Jul 08, 2022 | 4.970 | 5.037 | 4.690 | 4.990 | 204,579 | +0.03(+0.60%) |
Jul 07, 2022 | 4.690 | 4.990 | 4.620 | 4.960 | 197,723 | +0.26(+5.53%) |
Jul 06, 2022 | 4.400 | 4.880 | 4.400 | 4.700 | 193,569 | +0.26(+5.86%) |
Jul 05, 2022 | 4.040 | 4.500 | 3.985 | 4.440 | 141,460 | +0.31(+7.51%) |
Jul 01, 2022 | 3.900 | 4.236 | 3.830 | 4.130 | 175,968 | +0.23(+5.90%) |
Jun 30, 2022 | 3.980 | 4.010 | 3.765 | 3.900 | 206,432 | -0.03(-0.76%) |
Jun 29, 2022 | 4.160 | 4.210 | 3.860 | 3.930 | 193,860 | -0.17(-4.15%) |
Jun 28, 2022 | 4.280 | 4.310 | 4.050 | 4.100 | 200,414 | -0.10(-2.38%) |
Jun 27, 2022 | 4.220 | 4.291 | 4.090 | 4.200 | 171,248 | -0.07(-1.64%) |
Jun 24, 2022 | 4.580 | 4.680 | 4.200 | 4.270 | 1,271,160 | -0.24(-5.32%) |
Jun 23, 2022 | 4.230 | 4.530 | 4.190 | 4.510 | 242,883 | +0.29(+6.87%) |
Jun 22, 2022 | 3.930 | 4.440 | 3.930 | 4.220 | 421,427 | +0.20(+4.98%) |
Jun 21, 2022 | 3.830 | 4.210 | 3.713 | 4.020 | 421,057 | +0.24(+6.35%) |
Jun 17, 2022 | 3.390 | 4.080 | 3.370 | 3.780 | 824,155 | +0.42(+12.50%) |
Jun 16, 2022 | 3.430 | 3.430 | 3.170 | 3.360 | 455,817 | -0.13(-3.72%) |
Jun 15, 2022 | 3.530 | 3.650 | 3.400 | 3.490 | 498,826 | -0.05(-1.41%) |
Jun 14, 2022 | 3.580 | 3.585 | 3.450 | 3.540 | 269,825 | -0.01(-0.28%) |
Jun 13, 2022 | 3.550 | 3.605 | 3.300 | 3.550 | 254,728 | -0.13(-3.53%) |
Jun 10, 2022 | 3.910 | 3.980 | 3.600 | 3.680 | 429,865 | -0.33(-8.23%) |
Jun 09, 2022 | 4.110 | 4.350 | 4.000 | 4.010 | 474,239 | -0.12(-2.91%) |
Jun 08, 2022 | 3.990 | 4.260 | 3.890 | 4.130 | 592,233 | +0.13(+3.25%) |
Jun 07, 2022 | 3.820 | 4.120 | 3.700 | 4.000 | 381,709 | +0.12(+3.09%) |
Jun 06, 2022 | 3.790 | 3.970 | 3.790 | 3.880 | 499,835 | +0.18(+4.86%) |
Jun 03, 2022 | 3.520 | 3.830 | 3.460 | 3.700 | 548,238 | +0.17(+4.82%) |
Jun 02, 2022 | 3.600 | 3.660 | 3.420 | 3.530 | 568,331 | -0.11(-3.02%) |
Jun 01, 2022 | 3.930 | 3.980 | 3.620 | 3.640 | 235,543 | -0.23(-5.94%) |
May 31, 2022 | 3.770 | 3.990 | 3.530 | 3.870 | 589,348 | +0.11(+2.93%) |
May 27, 2022 | 3.640 | 3.800 | 3.420 | 3.760 | 245,713 | +0.15(+4.16%) |
May 26, 2022 | 3.820 | 3.820 | 3.510 | 3.610 | 389,453 | -0.21(-5.50%) |
May 25, 2022 | 3.870 | 3.925 | 3.620 | 3.820 | 616,333 | -0.07(-1.80%) |
May 24, 2022 | 3.930 | 3.955 | 3.839 | 3.890 | 519,519 | -0.11(-2.75%) |
May 23, 2022 | 3.960 | 4.060 | 3.910 | 4.000 | 452,603 | +0.11(+2.83%) |
May 20, 2022 | 4.020 | 4.020 | 3.680 | 3.890 | 448,101 | -0.07(-1.77%) |
May 19, 2022 | 4.270 | 4.530 | 3.930 | 3.960 | 465,048 | -0.35(-8.12%) |
May 18, 2022 | 4.600 | 4.630 | 4.180 | 4.310 | 617,107 | -0.29(-6.30%) |
May 17, 2022 | 4.270 | 4.630 | 4.270 | 4.600 | 429,099 | +0.26(+5.99%) |
May 16, 2022 | 4.410 | 4.430 | 4.090 | 4.340 | 421,340 | +0.10(+2.36%) |
May 13, 2022 | 3.880 | 4.340 | 3.880 | 4.240 | 516,096 | +0.33(+8.44%) |
May 12, 2022 | 3.250 | 4.060 | 3.210 | 3.910 | 853,931 | +0.65(+19.94%) |
May 11, 2022 | 3.820 | 3.870 | 3.210 | 3.260 | 502,568 | -0.51(-13.53%) |
May 10, 2022 | 4.190 | 4.235 | 3.590 | 3.770 | 728,023 | -0.33(-8.05%) |
May 09, 2022 | 4.780 | 4.970 | 4.060 | 4.100 | 517,394 | -0.87(-17.51%) |
May 06, 2022 | 4.920 | 5.110 | 4.780 | 4.970 | 536,407 | +0.05(+1.02%) |
May 05, 2022 | 4.890 | 5.110 | 4.810 | 4.920 | 469,255 | -0.03(-0.61%) |
May 04, 2022 | 4.630 | 4.990 | 4.460 | 4.950 | 399,839 | +0.20(+4.21%) |
May 03, 2022 | 4.570 | 4.818 | 4.471 | 4.750 | 315,090 | +0.20(+4.40%) |
May 02, 2022 | 4.530 | 4.690 | 4.285 | 4.550 | 354,421 | +0.00(+0.00%) |
Apr 29, 2022 | 4.670 | 4.890 | 4.520 | 4.550 | 287,914 | -0.27(-5.60%) |
Apr 28, 2022 | 4.650 | 4.850 | 4.300 | 4.820 | 628,325 | +0.34(+7.59%) |
Apr 27, 2022 | 4.680 | 4.780 | 4.380 | 4.480 | 379,284 | -0.23(-4.88%) |
Apr 26, 2022 | 4.910 | 5.000 | 4.520 | 4.710 | 766,231 | -0.24(-4.85%) |
Apr 25, 2022 | 4.420 | 4.990 | 4.258 | 4.950 | 1,160,419 | +0.43(+9.51%) |
Apr 22, 2022 | 5.320 | 5.420 | 4.520 | 4.520 | 1,520,634 | -0.90(-16.61%) |
Apr 21, 2022 | 5.870 | 6.040 | 5.360 | 5.420 | 3,318,036 | -0.83(-13.28%) |
Apr 20, 2022 | 6.900 | 8.510 | 6.170 | 6.250 | 87,740,320 | +0.84(+15.53%) |
Apr 19, 2022 | 5.260 | 5.780 | 5.215 | 5.410 | 210,280 | +0.14(+2.66%) |
Apr 18, 2022 | 5.730 | 5.730 | 5.190 | 5.270 | 229,718 | -0.39(-6.89%) |
Apr 14, 2022 | 5.690 | 5.840 | 5.550 | 5.660 | 234,132 | -0.20(-3.41%) |
Apr 13, 2022 | 5.840 | 6.090 | 5.590 | 5.860 | 292,319 | +0.04(+0.69%) |
Apr 12, 2022 | 5.920 | 6.000 | 5.770 | 5.820 | 120,372 | -0.03(-0.51%) |
Apr 11, 2022 | 6.140 | 6.360 | 5.810 | 5.850 | 173,803 | -0.38(-6.10%) |
Apr 08, 2022 | 6.700 | 6.700 | 6.200 | 6.230 | 137,663 | -0.57(-8.38%) |
Apr 07, 2022 | 6.510 | 6.910 | 6.510 | 6.800 | 194,098 | +0.25(+3.82%) |
Apr 06, 2022 | 6.470 | 6.760 | 6.265 | 6.550 | 174,124 | -0.06(-0.91%) |
Apr 05, 2022 | 7.060 | 7.090 | 6.550 | 6.610 | 146,787 | -0.45(-6.37%) |
Apr 04, 2022 | 6.870 | 7.220 | 6.690 | 7.060 | 189,422 | +0.16(+2.32%) |