Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.600 | 5.720 | 5.200 | 5.400 | 19,929 | -0.20(-3.57%) |
Mar 30, 2023 | 5.160 | 5.880 | 5.000 | 5.600 | 23,632 | +0.00(+0.00%) |
Mar 29, 2023 | 5.640 | 5.840 | 5.400 | 5.600 | 14,063 | -0.32(-5.41%) |
Mar 28, 2023 | 5.920 | 5.920 | 5.760 | 5.920 | 6,268 | +0.04(+0.68%) |
Mar 27, 2023 | 5.360 | 6.040 | 5.360 | 5.880 | 14,320 | +0.44(+8.09%) |
Mar 24, 2023 | 5.480 | 5.600 | 5.366 | 5.440 | 5,819 | -0.04(-0.73%) |
Mar 23, 2023 | 5.600 | 5.747 | 5.200 | 5.480 | 11,959 | +0.12(+2.24%) |
Mar 22, 2023 | 5.800 | 5.820 | 5.200 | 5.360 | 17,835 | -0.44(-7.59%) |
Mar 21, 2023 | 6.080 | 6.280 | 5.700 | 5.800 | 30,360 | +0.12(+2.11%) |
Mar 20, 2023 | 5.160 | 5.880 | 5.160 | 5.680 | 18,805 | +0.48(+9.23%) |
Mar 17, 2023 | 5.280 | 5.800 | 5.200 | 5.200 | 14,046 | -0.20(-3.70%) |
Mar 16, 2023 | 5.560 | 5.720 | 5.360 | 5.400 | 22,834 | -0.04(-0.74%) |
Mar 15, 2023 | 5.640 | 5.880 | 5.040 | 5.440 | 39,769 | -0.20(-3.55%) |
Mar 14, 2023 | 5.720 | 5.960 | 5.560 | 5.640 | 20,946 | +0.12(+2.17%) |
Mar 13, 2023 | 6.000 | 6.000 | 5.200 | 5.520 | 49,121 | -0.44(-7.38%) |
Mar 10, 2023 | 7.120 | 7.199 | 5.840 | 5.960 | 36,716 | -1.04(-14.86%) |
Mar 09, 2023 | 7.920 | 8.520 | 6.780 | 7.000 | 35,254 | -1.28(-15.46%) |
Mar 08, 2023 | 8.720 | 8.960 | 7.844 | 8.280 | 24,201 | -0.12(-1.43%) |
Mar 07, 2023 | 8.800 | 9.140 | 8.040 | 8.400 | 31,775 | -0.44(-4.98%) |
Mar 06, 2023 | 8.000 | 9.560 | 7.960 | 8.840 | 63,147 | +0.88(+11.06%) |
Mar 03, 2023 | 7.320 | 8.000 | 6.680 | 7.960 | 51,153 | +1.08(+15.70%) |
Mar 02, 2023 | 7.160 | 7.343 | 6.880 | 6.880 | 18,585 | -0.24(-3.37%) |
Mar 01, 2023 | 6.480 | 7.160 | 6.480 | 7.120 | 47,731 | +0.24(+3.49%) |
Feb 28, 2023 | 6.560 | 6.920 | 6.480 | 6.880 | 13,716 | +0.16(+2.38%) |
Feb 27, 2023 | 6.480 | 6.720 | 6.244 | 6.720 | 27,501 | +0.52(+8.39%) |
Feb 24, 2023 | 6.520 | 6.800 | 6.080 | 6.200 | 43,195 | +0.24(+4.03%) |
Feb 23, 2023 | 5.560 | 6.200 | 5.400 | 5.960 | 70,252 | +0.44(+7.97%) |
Feb 22, 2023 | 5.480 | 5.863 | 5.280 | 5.520 | 10,943 | -0.12(-2.13%) |
Feb 21, 2023 | 5.520 | 5.880 | 5.286 | 5.640 | 9,689 | +0.00(+0.00%) |
Feb 17, 2023 | 5.360 | 5.960 | 5.360 | 5.640 | 20,427 | +0.04(+0.71%) |
Feb 16, 2023 | 5.480 | 6.000 | 5.240 | 5.600 | 28,209 | +0.16(+2.94%) |
Feb 15, 2023 | 5.800 | 6.000 | 5.400 | 5.440 | 26,699 | -0.44(-7.48%) |
Feb 14, 2023 | 5.840 | 6.040 | 5.618 | 5.880 | 18,052 | -0.04(-0.68%) |
Feb 13, 2023 | 6.480 | 6.480 | 5.760 | 5.920 | 21,515 | -0.32(-5.13%) |
Feb 10, 2023 | 6.400 | 6.566 | 6.040 | 6.240 | 17,696 | -0.24(-3.70%) |
Feb 09, 2023 | 5.880 | 6.960 | 5.880 | 6.480 | 67,785 | +0.64(+10.96%) |
Feb 08, 2023 | 6.280 | 6.600 | 5.649 | 5.840 | 48,328 | -0.68(-10.43%) |
Feb 07, 2023 | 7.600 | 7.680 | 6.000 | 6.520 | 53,593 | -0.68(-9.44%) |
Feb 06, 2023 | 6.800 | 7.800 | 6.800 | 7.200 | 112,900 | +0.44(+6.51%) |
Feb 03, 2023 | 5.720 | 6.960 | 5.680 | 6.760 | 143,389 | +1.00(+17.36%) |
Feb 02, 2023 | 5.480 | 6.080 | 5.200 | 5.760 | 135,838 | -0.24(-4.00%) |
Feb 01, 2023 | 4.760 | 6.920 | 4.760 | 6.000 | 1,115,467 | +1.20(+25.00%) |
Jan 31, 2023 | 4.400 | 5.560 | 4.400 | 4.800 | 107,217 | +0.40(+9.09%) |
Jan 30, 2023 | 5.200 | 5.200 | 4.360 | 4.400 | 22,593 | -0.76(-14.73%) |
Jan 27, 2023 | 5.040 | 5.480 | 5.000 | 5.160 | 9,280 | +0.00(+0.00%) |
Jan 26, 2023 | 5.000 | 5.640 | 4.720 | 5.160 | 27,914 | +0.32(+6.61%) |
Jan 25, 2023 | 4.840 | 5.000 | 4.682 | 4.840 | 7,354 | +0.12(+2.54%) |
Jan 24, 2023 | 4.880 | 4.960 | 4.640 | 4.720 | 7,178 | -0.08(-1.67%) |
Jan 23, 2023 | 4.720 | 5.000 | 4.680 | 4.800 | 10,056 | +0.16(+3.45%) |
Jan 20, 2023 | 4.800 | 4.840 | 4.480 | 4.640 | 11,934 | +0.04(+0.87%) |
Jan 19, 2023 | 4.600 | 4.720 | 4.440 | 4.600 | 11,729 | -0.36(-7.26%) |
Jan 18, 2023 | 5.160 | 5.160 | 4.840 | 4.960 | 8,294 | -0.20(-3.88%) |
Jan 17, 2023 | 5.160 | 5.240 | 4.280 | 5.160 | 43,777 | -0.04(-0.77%) |
Jan 13, 2023 | 4.960 | 5.480 | 4.960 | 5.200 | 22,501 | -0.04(-0.76%) |
Jan 12, 2023 | 5.560 | 5.840 | 4.960 | 5.240 | 28,582 | -0.20(-3.68%) |
Jan 11, 2023 | 4.840 | 5.560 | 4.840 | 5.440 | 30,047 | +0.74(+15.74%) |
Jan 10, 2023 | 4.280 | 4.760 | 4.240 | 4.700 | 11,937 | +0.31(+7.01%) |
Jan 09, 2023 | 4.280 | 4.400 | 4.120 | 4.392 | 22,336 | +0.07(+1.67%) |
Jan 06, 2023 | 4.280 | 4.400 | 4.122 | 4.320 | 14,152 | +0.08(+1.89%) |
Jan 05, 2023 | 4.000 | 4.320 | 4.000 | 4.240 | 12,952 | +0.20(+4.95%) |
Jan 04, 2023 | 3.840 | 4.200 | 3.720 | 4.040 | 38,445 | +0.28(+7.45%) |
Jan 03, 2023 | 3.842 | 3.920 | 3.640 | 3.760 | 16,717 | -0.16(-4.08%) |
Dec 30, 2022 | 4.200 | 4.200 | 3.920 | 3.920 | 30,854 | -0.24(-5.77%) |
Dec 29, 2022 | 4.080 | 4.320 | 4.000 | 4.160 | 13,415 | +0.00(+0.00%) |
Dec 28, 2022 | 3.720 | 4.320 | 3.720 | 4.160 | 17,810 | +0.36(+9.47%) |
Dec 27, 2022 | 4.160 | 4.585 | 3.660 | 3.800 | 43,740 | -0.60(-13.64%) |
Dec 23, 2022 | 4.600 | 4.800 | 4.360 | 4.400 | 22,497 | -0.12(-2.65%) |
Dec 22, 2022 | 4.920 | 5.000 | 4.320 | 4.520 | 48,525 | -0.28(-5.83%) |
Dec 21, 2022 | 4.400 | 5.200 | 4.400 | 4.800 | 68,232 | +0.20(+4.35%) |
Dec 20, 2022 | 5.400 | 5.434 | 4.120 | 4.600 | 105,214 | -0.80(-14.81%) |
Dec 19, 2022 | 6.080 | 6.400 | 5.120 | 5.400 | 70,440 | -0.96(-15.09%) |
Dec 16, 2022 | 5.800 | 7.080 | 5.200 | 6.360 | 144,410 | +0.52(+8.90%) |
Dec 15, 2022 | 4.960 | 6.560 | 4.880 | 5.840 | 261,103 | +1.04(+21.67%) |
Dec 14, 2022 | 3.920 | 6.080 | 3.680 | 4.800 | 400,163 | +0.80(+20.00%) |
Dec 13, 2022 | 3.914 | 4.000 | 3.400 | 4.000 | 287,371 | -0.24(-5.66%) |
Dec 12, 2022 | 2.174 | 4.960 | 2.096 | 4.240 | 941,831 | +2.11(+99.14%) |
Dec 09, 2022 | 2.440 | 2.471 | 2.044 | 2.129 | 6,962 | -0.23(-9.87%) |
Dec 08, 2022 | 2.120 | 2.448 | 2.044 | 2.362 | 23,698 | +0.12(+5.24%) |
Dec 07, 2022 | 2.160 | 2.323 | 2.078 | 2.245 | 7,409 | +0.14(+6.85%) |
Dec 06, 2022 | 2.200 | 2.341 | 2.085 | 2.101 | 11,468 | -0.21(-8.96%) |
Dec 05, 2022 | 2.240 | 2.372 | 2.240 | 2.308 | 4,336 | -0.04(-1.80%) |
Dec 02, 2022 | 2.326 | 2.360 | 2.282 | 2.350 | 8,410 | +0.03(+1.28%) |
Dec 01, 2022 | 2.480 | 2.480 | 2.310 | 2.320 | 2,596 | -0.04(-1.59%) |
Nov 30, 2022 | 2.320 | 2.360 | 2.240 | 2.358 | 11,330 | +0.01(+0.60%) |
Nov 29, 2022 | 2.360 | 2.519 | 2.306 | 2.344 | 9,145 | +0.02(+1.03%) |
Nov 28, 2022 | 2.440 | 2.532 | 2.314 | 2.320 | 8,877 | -0.20(-7.92%) |
Nov 25, 2022 | 2.470 | 2.587 | 2.299 | 2.520 | 5,354 | +0.10(+4.24%) |
Nov 23, 2022 | 2.480 | 2.586 | 2.299 | 2.417 | 6,109 | -0.02(-0.93%) |
Nov 22, 2022 | 2.600 | 2.608 | 2.440 | 2.440 | 6,574 | -0.15(-5.94%) |
Nov 21, 2022 | 2.640 | 2.760 | 2.457 | 2.594 | 42,871 | -0.01(-0.25%) |
Nov 18, 2022 | 2.640 | 2.668 | 2.600 | 2.600 | 876 | -0.04(-1.51%) |
Nov 17, 2022 | 2.720 | 2.760 | 2.640 | 2.640 | 663 | -0.02(-0.72%) |
Nov 16, 2022 | 2.420 | 2.800 | 2.420 | 2.660 | 17,301 | +0.06(+2.28%) |
Nov 15, 2022 | 2.562 | 2.622 | 2.441 | 2.600 | 15,636 | +0.04(+1.59%) |
Nov 14, 2022 | 2.480 | 2.560 | 2.400 | 2.560 | 16,530 | +0.16(+6.61%) |
Nov 11, 2022 | 2.470 | 2.756 | 2.401 | 2.401 | 11,132 | -0.07(-2.80%) |
Nov 10, 2022 | 2.776 | 2.776 | 2.340 | 2.470 | 3,136 | -0.07(-2.77%) |
Nov 09, 2022 | 2.880 | 2.880 | 2.400 | 2.540 | 8,816 | -0.23(-8.42%) |
Nov 08, 2022 | 2.800 | 2.869 | 2.680 | 2.774 | 1,798 | -0.10(-3.34%) |
Nov 07, 2022 | 2.800 | 2.876 | 2.680 | 2.870 | 5,110 | +0.03(+1.06%) |
Nov 04, 2022 | 2.640 | 2.840 | 2.640 | 2.840 | 7,936 | +0.04(+1.43%) |
Nov 03, 2022 | 2.720 | 2.873 | 2.680 | 2.800 | 10,191 | -0.04(-1.41%) |
Nov 02, 2022 | 2.840 | 2.840 | 2.600 | 2.840 | 9,405 | +0.04(+1.46%) |
Nov 01, 2022 | 2.560 | 2.880 | 2.576 | 2.799 | 9,434 | +0.21(+7.99%) |
Oct 31, 2022 | 2.840 | 2.880 | 2.440 | 2.592 | 15,775 | -0.21(-7.43%) |
Oct 28, 2022 | 2.800 | 2.880 | 2.800 | 2.800 | 4,861 | +0.01(+0.21%) |
Oct 27, 2022 | 2.900 | 2.960 | 2.737 | 2.794 | 13,821 | -0.01(-0.47%) |
Oct 26, 2022 | 2.910 | 2.940 | 2.740 | 2.807 | 12,362 | -0.04(-1.50%) |
Oct 25, 2022 | 2.760 | 2.880 | 2.760 | 2.850 | 8,070 | +0.05(+1.79%) |
Oct 24, 2022 | 2.951 | 2.952 | 2.760 | 2.800 | 2,748 | -0.04(-1.44%) |
Oct 21, 2022 | 2.664 | 2.952 | 2.664 | 2.841 | 5,852 | -0.11(-3.77%) |
Oct 20, 2022 | 2.879 | 3.008 | 2.760 | 2.952 | 7,768 | +0.15(+5.17%) |
Oct 19, 2022 | 3.080 | 3.094 | 2.790 | 2.807 | 4,286 | -0.11(-3.88%) |
Oct 18, 2022 | 2.860 | 2.920 | 2.672 | 2.920 | 4,301 | +0.06(+2.26%) |
Oct 17, 2022 | 2.800 | 2.873 | 2.772 | 2.856 | 16,228 | -0.06(-2.19%) |
Oct 14, 2022 | 2.866 | 3.040 | 2.720 | 2.920 | 10,790 | +0.21(+7.94%) |
Oct 13, 2022 | 2.600 | 2.848 | 2.600 | 2.705 | 13,993 | -0.16(-5.60%) |
Oct 12, 2022 | 3.196 | 3.200 | 2.865 | 2.865 | 6,984 | -0.25(-8.17%) |
Oct 11, 2022 | 3.440 | 3.520 | 2.887 | 3.120 | 21,061 | -0.36(-10.36%) |
Oct 10, 2022 | 3.204 | 3.600 | 2.800 | 3.480 | 20,392 | +0.44(+14.49%) |
Oct 07, 2022 | 2.960 | 3.040 | 2.800 | 3.040 | 8,863 | +0.04(+1.33%) |
Oct 06, 2022 | 3.000 | 3.160 | 2.846 | 3.000 | 35,119 | +0.15(+5.17%) |
Oct 05, 2022 | 2.929 | 3.200 | 2.720 | 2.852 | 6,307 | -0.17(-5.55%) |
Oct 04, 2022 | 2.968 | 3.200 | 2.750 | 3.020 | 21,035 | +0.12(+3.97%) |
Oct 03, 2022 | 2.310 | 2.920 | 2.240 | 2.905 | 18,980 | +0.65(+28.87%) |
Sep 30, 2022 | 2.200 | 2.360 | 2.200 | 2.254 | 5,190 | -0.04(-1.59%) |
Sep 29, 2022 | 2.280 | 2.360 | 2.220 | 2.290 | 3,191 | +0.09(+4.11%) |
Sep 28, 2022 | 2.240 | 2.440 | 2.200 | 2.200 | 19,712 | +0.04(+1.85%) |
Sep 27, 2022 | 2.160 | 2.240 | 2.160 | 2.160 | 601 | -0.00(-0.06%) |
Sep 26, 2022 | 2.200 | 2.360 | 2.020 | 2.161 | 15,261 | -0.05(-2.44%) |
Sep 23, 2022 | 2.484 | 2.484 | 2.120 | 2.215 | 7,501 | -0.10(-4.52%) |
Sep 22, 2022 | 2.480 | 2.480 | 2.280 | 2.320 | 5,674 | -0.05(-2.13%) |
Sep 21, 2022 | 2.360 | 2.640 | 2.300 | 2.370 | 20,549 | +0.13(+5.73%) |
Sep 20, 2022 | 2.322 | 2.328 | 2.240 | 2.242 | 2,598 | -0.10(-4.19%) |
Sep 19, 2022 | 2.440 | 2.440 | 2.200 | 2.340 | 3,628 | +0.07(+3.17%) |
Sep 16, 2022 | 2.560 | 2.560 | 2.200 | 2.268 | 9,958 | -0.17(-7.05%) |
Sep 15, 2022 | 2.520 | 2.634 | 2.440 | 2.440 | 3,887 | -0.08(-3.17%) |
Sep 14, 2022 | 2.455 | 2.577 | 2.400 | 2.520 | 3,965 | +0.04(+1.61%) |
Sep 13, 2022 | 2.600 | 2.626 | 2.400 | 2.480 | 4,571 | +0.00(+0.00%) |
Sep 12, 2022 | 2.480 | 2.680 | 2.474 | 2.480 | 15,069 | +0.03(+1.36%) |
Sep 09, 2022 | 2.480 | 2.600 | 2.447 | 2.447 | 18,710 | -0.15(-5.88%) |
Sep 08, 2022 | 2.445 | 2.600 | 2.400 | 2.600 | 14,574 | +0.19(+7.97%) |
Sep 07, 2022 | 2.517 | 2.600 | 2.406 | 2.408 | 8,043 | -0.10(-4.16%) |
Sep 06, 2022 | 2.880 | 3.080 | 2.316 | 2.512 | 30,550 | -0.31(-10.93%) |
Sep 02, 2022 | 2.820 | 2.880 | 2.820 | 2.820 | 3,806 | +0.02(+0.73%) |
Sep 01, 2022 | 2.800 | 2.984 | 2.800 | 2.800 | 7,533 | -0.06(-2.10%) |
Aug 31, 2022 | 2.971 | 3.080 | 2.802 | 2.860 | 4,490 | +0.06(+2.10%) |
Aug 30, 2022 | 3.000 | 3.057 | 2.801 | 2.801 | 10,980 | -0.24(-8.04%) |
Aug 29, 2022 | 3.152 | 3.152 | 2.858 | 3.046 | 3,295 | -0.01(-0.46%) |
Aug 26, 2022 | 3.080 | 3.214 | 3.000 | 3.060 | 4,108 | -0.05(-1.54%) |
Aug 25, 2022 | 3.298 | 3.298 | 2.960 | 3.108 | 3,725 | +0.11(+3.60%) |
Aug 24, 2022 | 3.080 | 3.204 | 3.000 | 3.000 | 9,013 | +0.12(+4.17%) |
Aug 23, 2022 | 2.899 | 3.233 | 2.857 | 2.880 | 9,233 | +0.02(+0.84%) |
Aug 22, 2022 | 3.079 | 3.079 | 2.800 | 2.856 | 21,986 | -0.26(-8.46%) |
Aug 19, 2022 | 3.000 | 3.160 | 3.000 | 3.120 | 9,927 | +0.12(+4.00%) |
Aug 18, 2022 | 3.200 | 3.200 | 3.000 | 3.000 | 13,490 | -0.19(-5.96%) |
Aug 17, 2022 | 3.400 | 3.400 | 3.086 | 3.190 | 16,506 | -0.21(-6.18%) |
Aug 16, 2022 | 3.520 | 3.680 | 3.380 | 3.400 | 13,659 | -0.03(-0.76%) |
Aug 15, 2022 | 3.640 | 3.774 | 3.400 | 3.426 | 5,765 | -0.24(-6.67%) |
Aug 12, 2022 | 3.800 | 3.835 | 3.560 | 3.671 | 4,887 | -0.09(-2.35%) |
Aug 11, 2022 | 3.480 | 3.760 | 3.480 | 3.759 | 9,195 | +0.24(+6.90%) |
Aug 10, 2022 | 3.560 | 3.720 | 3.404 | 3.516 | 6,688 | -0.04(-1.22%) |
Aug 09, 2022 | 3.560 | 3.740 | 3.442 | 3.560 | 3,852 | -0.14(-3.78%) |
Aug 08, 2022 | 3.898 | 3.898 | 3.440 | 3.700 | 4,004 | -0.02(-0.54%) |
Aug 05, 2022 | 4.200 | 4.200 | 3.716 | 3.720 | 20,113 | -0.28(-7.00%) |
Aug 04, 2022 | 4.000 | 4.160 | 3.960 | 4.000 | 3,063 | -0.08(-1.96%) |
Aug 03, 2022 | 4.120 | 4.360 | 4.000 | 4.080 | 2,139 | +0.00(+0.00%) |
Aug 02, 2022 | 4.320 | 4.360 | 3.640 | 4.080 | 6,356 | -0.28(-6.42%) |
Aug 01, 2022 | 4.360 | 4.440 | 3.920 | 4.360 | 4,099 | +0.12(+2.91%) |
Jul 29, 2022 | 3.840 | 4.320 | 3.802 | 4.237 | 9,322 | +0.32(+8.08%) |
Jul 28, 2022 | 4.280 | 4.360 | 3.502 | 3.920 | 16,511 | -0.52(-11.71%) |
Jul 27, 2022 | 4.240 | 4.520 | 4.000 | 4.440 | 4,119 | +0.08(+1.83%) |
Jul 26, 2022 | 4.560 | 4.620 | 4.000 | 4.360 | 16,157 | -0.16(-3.54%) |
Jul 25, 2022 | 5.520 | 5.520 | 4.320 | 4.520 | 28,811 | -0.08(-1.74%) |
Jul 22, 2022 | 4.680 | 5.560 | 4.360 | 4.600 | 59,716 | +0.00(+0.01%) |
Jul 21, 2022 | 4.240 | 4.600 | 4.172 | 4.600 | 18,624 | +0.28(+6.47%) |
Jul 20, 2022 | 4.400 | 4.480 | 4.200 | 4.320 | 10,660 | +0.00(+0.00%) |
Jul 19, 2022 | 4.120 | 4.320 | 4.120 | 4.320 | 12,882 | +0.32(+8.00%) |
Jul 18, 2022 | 4.000 | 4.200 | 3.920 | 4.000 | 6,121 | -0.04(-0.99%) |
Jul 15, 2022 | 4.309 | 4.309 | 3.920 | 4.040 | 13,164 | -0.28(-6.48%) |
Jul 14, 2022 | 4.000 | 4.600 | 3.920 | 4.320 | 19,996 | +0.20(+4.85%) |
Jul 13, 2022 | 4.160 | 4.272 | 4.000 | 4.120 | 4,862 | +0.00(+0.00%) |
Jul 12, 2022 | 4.400 | 4.400 | 3.896 | 4.120 | 5,791 | -0.12(-2.83%) |
Jul 11, 2022 | 4.360 | 4.400 | 4.160 | 4.240 | 10,186 | -0.16(-3.63%) |
Jul 08, 2022 | 4.400 | 4.480 | 4.004 | 4.400 | 5,622 | +0.08(+1.84%) |
Jul 07, 2022 | 4.440 | 4.640 | 4.120 | 4.320 | 17,531 | -0.04(-0.92%) |
Jul 06, 2022 | 3.480 | 4.880 | 3.496 | 4.360 | 71,400 | +0.74(+20.50%) |
Jul 05, 2022 | 3.744 | 3.744 | 3.200 | 3.618 | 4,937 | -0.01(-0.35%) |
Jul 01, 2022 | 3.360 | 3.631 | 3.360 | 3.631 | 2,122 | +0.42(+12.92%) |
Jun 30, 2022 | 3.372 | 3.372 | 2.922 | 3.216 | 3,601 | -0.06(-1.96%) |
Jun 29, 2022 | 3.360 | 3.394 | 3.001 | 3.280 | 1,178 | -0.12(-3.52%) |
Jun 28, 2022 | 3.080 | 3.520 | 3.000 | 3.400 | 7,814 | +0.32(+10.38%) |
Jun 27, 2022 | 3.292 | 3.292 | 3.001 | 3.080 | 2,446 | -0.08(-2.56%) |
Jun 24, 2022 | 3.356 | 3.436 | 3.040 | 3.161 | 7,891 | +0.13(+4.44%) |
Jun 23, 2022 | 3.276 | 3.324 | 2.902 | 3.026 | 15,075 | -0.28(-8.38%) |
Jun 22, 2022 | 3.013 | 3.519 | 3.008 | 3.303 | 6,592 | -0.06(-1.68%) |
Jun 21, 2022 | 3.120 | 3.420 | 3.100 | 3.360 | 4,290 | +0.04(+1.19%) |
Jun 17, 2022 | 3.378 | 3.516 | 3.240 | 3.320 | 2,402 | +0.12(+3.65%) |
Jun 16, 2022 | 3.320 | 3.600 | 3.203 | 3.203 | 4,260 | -0.25(-7.35%) |
Jun 15, 2022 | 3.486 | 3.599 | 3.280 | 3.457 | 4,987 | +0.12(+3.51%) |
Jun 14, 2022 | 3.440 | 3.600 | 3.240 | 3.340 | 3,224 | -0.15(-4.27%) |
Jun 13, 2022 | 3.573 | 3.892 | 3.331 | 3.489 | 11,087 | -0.27(-7.23%) |
Jun 10, 2022 | 3.566 | 4.080 | 3.240 | 3.761 | 20,658 | +0.16(+4.47%) |
Jun 09, 2022 | 3.800 | 3.804 | 3.520 | 3.600 | 14,296 | -0.16(-4.26%) |
Jun 08, 2022 | 3.959 | 3.959 | 3.640 | 3.760 | 6,617 | +0.03(+0.80%) |
Jun 07, 2022 | 3.720 | 3.990 | 3.727 | 3.730 | 7,798 | -0.09(-2.25%) |
Jun 06, 2022 | 3.960 | 4.100 | 3.800 | 3.816 | 11,322 | -0.06(-1.65%) |
Jun 03, 2022 | 3.760 | 4.218 | 3.680 | 3.880 | 6,803 | +0.06(+1.66%) |
Jun 02, 2022 | 3.960 | 3.969 | 3.640 | 3.817 | 6,521 | +0.02(+0.45%) |
Jun 01, 2022 | 4.000 | 4.168 | 3.800 | 3.800 | 5,900 | -0.04(-1.05%) |
May 31, 2022 | 3.720 | 3.990 | 3.700 | 3.840 | 3,774 | +0.15(+4.07%) |
May 27, 2022 | 3.640 | 3.880 | 3.400 | 3.690 | 2,722 | +0.01(+0.27%) |
May 26, 2022 | 3.720 | 4.000 | 3.153 | 3.680 | 17,844 | +0.06(+1.66%) |
May 25, 2022 | 3.640 | 3.760 | 3.430 | 3.620 | 4,760 | +0.10(+2.84%) |
May 24, 2022 | 3.840 | 3.920 | 3.400 | 3.520 | 5,573 | -0.22(-5.88%) |
May 23, 2022 | 3.587 | 3.760 | 3.440 | 3.740 | 14,822 | +0.30(+8.71%) |
May 20, 2022 | 3.400 | 3.587 | 3.324 | 3.440 | 1,577 | -0.07(-1.97%) |
May 19, 2022 | 3.515 | 3.700 | 3.510 | 3.510 | 9,791 | -0.01(-0.16%) |
May 18, 2022 | 3.299 | 3.960 | 3.299 | 3.515 | 11,493 | -0.00(-0.14%) |
May 17, 2022 | 3.728 | 3.728 | 3.200 | 3.520 | 7,144 | -0.03(-0.87%) |
May 16, 2022 | 3.440 | 4.000 | 3.440 | 3.551 | 15,795 | +0.13(+3.82%) |
May 13, 2022 | 3.600 | 3.800 | 3.320 | 3.420 | 25,512 | -0.18(-5.00%) |
May 12, 2022 | 3.200 | 4.200 | 3.100 | 3.600 | 13,777 | +0.08(+2.27%) |
May 11, 2022 | 3.640 | 3.753 | 3.520 | 3.520 | 5,809 | -0.23(-6.21%) |
May 10, 2022 | 4.080 | 4.720 | 3.640 | 3.753 | 29,443 | -0.31(-7.56%) |
May 09, 2022 | 4.520 | 4.520 | 3.708 | 4.060 | 19,990 | -0.46(-10.18%) |
May 06, 2022 | 5.000 | 5.000 | 4.400 | 4.520 | 8,183 | -0.36(-7.38%) |
May 05, 2022 | 5.320 | 5.320 | 4.800 | 4.880 | 7,261 | -0.36(-6.87%) |
May 04, 2022 | 5.120 | 5.280 | 5.055 | 5.240 | 3,787 | +0.04(+0.77%) |
May 03, 2022 | 5.440 | 5.520 | 5.080 | 5.200 | 3,186 | -0.04(-0.76%) |
May 02, 2022 | 5.280 | 5.560 | 5.000 | 5.240 | 9,871 | -0.16(-2.96%) |
Apr 29, 2022 | 4.960 | 5.400 | 4.800 | 5.400 | 17,275 | +0.72(+15.38%) |
Apr 28, 2022 | 4.640 | 4.760 | 4.400 | 4.680 | 8,802 | +0.36(+8.33%) |
Apr 27, 2022 | 4.320 | 4.520 | 4.320 | 4.320 | 13,320 | -0.24(-5.26%) |
Apr 26, 2022 | 4.720 | 4.840 | 4.520 | 4.560 | 15,298 | -0.04(-0.87%) |
Apr 25, 2022 | 5.240 | 5.240 | 4.600 | 4.600 | 17,194 | -0.44(-8.73%) |
Apr 22, 2022 | 5.080 | 5.400 | 5.000 | 5.040 | 21,700 | -0.08(-1.56%) |
Apr 21, 2022 | 5.600 | 5.880 | 5.080 | 5.120 | 12,632 | -0.36(-6.57%) |
Apr 20, 2022 | 6.120 | 6.120 | 5.400 | 5.480 | 37,611 | -0.64(-10.46%) |
Apr 19, 2022 | 6.200 | 6.360 | 6.040 | 6.120 | 17,125 | +0.12(+2.00%) |
Apr 18, 2022 | 7.000 | 7.400 | 6.000 | 6.000 | 34,742 | -1.20(-16.67%) |
Apr 14, 2022 | 7.880 | 7.958 | 7.080 | 7.200 | 30,022 | -0.28(-3.74%) |
Apr 13, 2022 | 7.120 | 7.612 | 7.000 | 7.480 | 16,840 | +0.32(+4.47%) |
Apr 12, 2022 | 7.440 | 8.040 | 7.040 | 7.160 | 8,320 | -0.16(-2.19%) |
Apr 11, 2022 | 7.800 | 8.200 | 7.120 | 7.320 | 18,289 | -0.76(-9.41%) |
Apr 08, 2022 | 8.000 | 8.200 | 7.600 | 8.080 | 4,759 | +0.00(+0.00%) |
Apr 07, 2022 | 9.000 | 9.040 | 8.000 | 8.080 | 23,704 | -0.92(-10.22%) |
Apr 06, 2022 | 8.480 | 9.000 | 8.280 | 9.000 | 10,081 | +0.56(+6.64%) |
Apr 05, 2022 | 7.920 | 8.440 | 7.721 | 8.440 | 15,107 | +0.64(+8.21%) |
Apr 04, 2022 | 7.920 | 7.920 | 7.505 | 7.800 | 7,260 | +0.00(+0.00%) |