Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.210 | 7.430 | 7.060 | 7.430 | 596,820 | +0.24(+3.34%) |
Mar 30, 2023 | 7.310 | 7.445 | 7.135 | 7.190 | 229,817 | -0.01(-0.14%) |
Mar 29, 2023 | 7.250 | 7.380 | 7.140 | 7.200 | 435,977 | +0.06(+0.84%) |
Mar 28, 2023 | 7.230 | 7.380 | 7.080 | 7.140 | 386,929 | -0.14(-1.92%) |
Mar 27, 2023 | 7.180 | 7.490 | 7.160 | 7.280 | 493,371 | +0.03(+0.41%) |
Mar 24, 2023 | 7.000 | 7.265 | 6.920 | 7.250 | 671,302 | +0.18(+2.55%) |
Mar 23, 2023 | 7.110 | 7.450 | 7.035 | 7.070 | 1,321,000 | +0.07(+1.00%) |
Mar 22, 2023 | 6.680 | 7.280 | 6.560 | 7.000 | 2,398,106 | +0.32(+4.79%) |
Mar 21, 2023 | 6.370 | 6.770 | 6.200 | 6.680 | 1,081,042 | +0.35(+5.53%) |
Mar 20, 2023 | 6.250 | 6.440 | 6.110 | 6.330 | 560,306 | +0.06(+0.96%) |
Mar 17, 2023 | 6.210 | 6.400 | 6.185 | 6.270 | 1,447,879 | +0.02(+0.32%) |
Mar 16, 2023 | 5.960 | 6.275 | 5.925 | 6.250 | 801,596 | +0.28(+4.69%) |
Mar 15, 2023 | 5.940 | 6.110 | 5.905 | 5.970 | 461,699 | -0.13(-2.13%) |
Mar 14, 2023 | 6.000 | 6.110 | 5.880 | 6.100 | 811,925 | +0.23(+3.92%) |
Mar 13, 2023 | 5.490 | 6.010 | 5.460 | 5.870 | 939,216 | +0.17(+2.98%) |
Mar 10, 2023 | 5.800 | 5.919 | 5.640 | 5.700 | 668,449 | -0.09(-1.55%) |
Mar 09, 2023 | 5.590 | 6.050 | 5.590 | 5.790 | 967,538 | +0.19(+3.39%) |
Mar 08, 2023 | 5.550 | 6.310 | 5.470 | 5.600 | 4,537,292 | +0.86(+18.14%) |
Mar 07, 2023 | 4.820 | 4.890 | 4.630 | 4.740 | 644,912 | +0.06(+1.28%) |
Mar 06, 2023 | 5.220 | 5.220 | 4.670 | 4.680 | 1,543,241 | -0.45(-8.77%) |
Mar 03, 2023 | 4.840 | 5.235 | 4.820 | 5.130 | 437,765 | +0.27(+5.56%) |
Mar 02, 2023 | 4.840 | 4.900 | 4.650 | 4.860 | 321,143 | +0.07(+1.46%) |
Mar 01, 2023 | 5.130 | 5.190 | 4.780 | 4.790 | 258,090 | -0.33(-6.45%) |
Feb 28, 2023 | 5.060 | 5.220 | 4.905 | 5.120 | 240,826 | +0.08(+1.59%) |
Feb 27, 2023 | 4.930 | 5.080 | 4.920 | 5.040 | 286,331 | +0.13(+2.65%) |
Feb 24, 2023 | 5.110 | 5.120 | 4.850 | 4.910 | 246,510 | -0.30(-5.76%) |
Feb 23, 2023 | 5.360 | 5.360 | 5.080 | 5.210 | 225,366 | -0.03(-0.57%) |
Feb 22, 2023 | 5.180 | 5.300 | 5.127 | 5.240 | 187,370 | +0.08(+1.55%) |
Feb 21, 2023 | 5.340 | 5.380 | 5.105 | 5.160 | 216,638 | -0.29(-5.32%) |
Feb 17, 2023 | 5.670 | 5.670 | 5.380 | 5.450 | 317,883 | -0.17(-3.02%) |
Feb 16, 2023 | 5.290 | 5.730 | 5.250 | 5.620 | 483,838 | +0.23(+4.27%) |
Feb 15, 2023 | 5.190 | 5.440 | 4.950 | 5.390 | 323,126 | +0.19(+3.65%) |
Feb 14, 2023 | 4.940 | 5.280 | 4.820 | 5.200 | 351,462 | +0.22(+4.42%) |
Feb 13, 2023 | 5.000 | 5.125 | 4.920 | 4.980 | 286,355 | +0.00(+0.00%) |
Feb 10, 2023 | 5.050 | 5.100 | 4.950 | 4.980 | 426,000 | -0.09(-1.78%) |
Feb 09, 2023 | 5.170 | 5.225 | 5.020 | 5.070 | 242,311 | -0.02(-0.39%) |
Feb 08, 2023 | 5.270 | 5.380 | 5.050 | 5.090 | 332,405 | -0.23(-4.32%) |
Feb 07, 2023 | 5.240 | 5.350 | 5.135 | 5.320 | 282,523 | +0.08(+1.53%) |
Feb 06, 2023 | 5.400 | 5.555 | 5.140 | 5.240 | 369,119 | -0.29(-5.24%) |
Feb 03, 2023 | 5.310 | 5.680 | 5.250 | 5.530 | 413,595 | +0.09(+1.65%) |
Feb 02, 2023 | 5.480 | 5.570 | 5.290 | 5.440 | 489,132 | +0.05(+0.93%) |
Feb 01, 2023 | 5.280 | 5.430 | 5.240 | 5.390 | 480,975 | +0.11(+2.08%) |
Jan 31, 2023 | 5.300 | 5.400 | 5.190 | 5.280 | 271,780 | -0.01(-0.19%) |
Jan 30, 2023 | 5.470 | 5.600 | 5.270 | 5.290 | 290,558 | -0.25(-4.51%) |
Jan 27, 2023 | 5.250 | 5.650 | 5.230 | 5.540 | 476,960 | +0.27(+5.12%) |
Jan 26, 2023 | 5.330 | 5.370 | 5.185 | 5.270 | 257,435 | +0.02(+0.38%) |
Jan 25, 2023 | 5.160 | 5.285 | 5.080 | 5.250 | 239,756 | +0.04(+0.77%) |
Jan 24, 2023 | 5.210 | 5.445 | 5.030 | 5.210 | 630,167 | -0.04(-0.76%) |
Jan 23, 2023 | 5.230 | 5.350 | 5.040 | 5.250 | 717,702 | +0.04(+0.77%) |
Jan 20, 2023 | 5.120 | 5.360 | 4.940 | 5.210 | 515,167 | +0.15(+2.96%) |
Jan 19, 2023 | 5.250 | 5.250 | 5.040 | 5.060 | 308,067 | -0.28(-5.24%) |
Jan 18, 2023 | 5.450 | 5.520 | 5.220 | 5.340 | 426,321 | -0.10(-1.84%) |
Jan 17, 2023 | 5.300 | 5.550 | 5.140 | 5.440 | 574,767 | +0.11(+2.06%) |
Jan 13, 2023 | 5.170 | 5.430 | 5.150 | 5.330 | 445,025 | +0.11(+2.11%) |
Jan 12, 2023 | 5.140 | 5.230 | 4.980 | 5.220 | 213,061 | +0.13(+2.55%) |
Jan 11, 2023 | 4.980 | 5.140 | 4.865 | 5.090 | 388,349 | +0.11(+2.21%) |
Jan 10, 2023 | 4.950 | 5.110 | 4.660 | 4.980 | 468,244 | +0.02(+0.40%) |
Jan 09, 2023 | 4.760 | 5.040 | 4.660 | 4.960 | 586,663 | +0.24(+5.08%) |
Jan 06, 2023 | 4.700 | 4.770 | 4.440 | 4.720 | 708,919 | +0.32(+7.27%) |
Jan 05, 2023 | 4.550 | 4.580 | 4.350 | 4.400 | 433,322 | -0.20(-4.35%) |
Jan 04, 2023 | 4.700 | 4.885 | 4.490 | 4.600 | 483,244 | -0.05(-1.08%) |
Jan 03, 2023 | 4.980 | 5.120 | 4.480 | 4.650 | 449,152 | -0.29(-5.87%) |
Dec 30, 2022 | 4.630 | 4.980 | 4.560 | 4.940 | 404,803 | +0.26(+5.56%) |
Dec 29, 2022 | 4.350 | 4.720 | 4.290 | 4.680 | 267,161 | +0.36(+8.33%) |
Dec 28, 2022 | 4.420 | 4.690 | 4.220 | 4.320 | 288,693 | -0.12(-2.70%) |
Dec 27, 2022 | 4.650 | 4.713 | 4.410 | 4.440 | 381,103 | -0.18(-3.90%) |
Dec 23, 2022 | 4.920 | 5.030 | 4.570 | 4.620 | 314,672 | -0.33(-6.67%) |
Dec 22, 2022 | 4.750 | 4.960 | 4.700 | 4.950 | 254,179 | +0.17(+3.56%) |
Dec 21, 2022 | 4.640 | 4.960 | 4.620 | 4.780 | 251,216 | +0.20(+4.37%) |
Dec 20, 2022 | 4.660 | 4.805 | 4.550 | 4.580 | 431,521 | -0.12(-2.55%) |
Dec 19, 2022 | 5.140 | 5.140 | 4.650 | 4.700 | 419,092 | -0.36(-7.11%) |
Dec 16, 2022 | 4.960 | 5.130 | 4.960 | 5.060 | 651,714 | -0.05(-0.98%) |
Dec 15, 2022 | 5.120 | 5.190 | 4.985 | 5.110 | 294,637 | -0.10(-1.92%) |
Dec 14, 2022 | 5.230 | 5.400 | 5.080 | 5.210 | 507,338 | -0.01(-0.19%) |
Dec 13, 2022 | 5.240 | 5.470 | 5.040 | 5.220 | 532,309 | +0.22(+4.40%) |
Dec 12, 2022 | 4.940 | 5.040 | 4.870 | 5.000 | 245,524 | +0.04(+0.81%) |
Dec 09, 2022 | 5.520 | 5.610 | 4.940 | 4.960 | 411,015 | -0.67(-11.90%) |
Dec 08, 2022 | 5.730 | 5.840 | 5.610 | 5.630 | 419,969 | -0.06(-1.05%) |
Dec 07, 2022 | 5.620 | 5.940 | 5.560 | 5.690 | 376,936 | +0.06(+1.07%) |
Dec 06, 2022 | 5.680 | 5.700 | 5.480 | 5.630 | 274,403 | -0.04(-0.71%) |
Dec 05, 2022 | 5.680 | 5.810 | 5.495 | 5.670 | 485,896 | -0.04(-0.70%) |
Dec 02, 2022 | 5.490 | 5.760 | 5.310 | 5.710 | 365,732 | +0.16(+2.88%) |
Dec 01, 2022 | 5.150 | 5.630 | 5.100 | 5.550 | 688,098 | +0.46(+9.04%) |
Nov 30, 2022 | 4.650 | 5.100 | 4.570 | 5.090 | 575,437 | +0.46(+9.94%) |
Nov 29, 2022 | 4.800 | 5.070 | 4.590 | 4.630 | 438,863 | -0.11(-2.32%) |
Nov 28, 2022 | 5.090 | 5.120 | 4.720 | 4.740 | 508,430 | -0.36(-7.06%) |
Nov 25, 2022 | 5.050 | 5.140 | 4.950 | 5.100 | 146,591 | +0.07(+1.39%) |
Nov 23, 2022 | 5.070 | 5.140 | 4.940 | 5.030 | 382,894 | -0.03(-0.59%) |
Nov 22, 2022 | 5.000 | 5.100 | 4.840 | 5.060 | 449,634 | +0.11(+2.22%) |
Nov 21, 2022 | 5.020 | 5.128 | 4.840 | 4.950 | 511,303 | -0.03(-0.60%) |
Nov 18, 2022 | 5.250 | 5.340 | 4.910 | 4.980 | 433,897 | -0.11(-2.16%) |
Nov 17, 2022 | 5.460 | 5.460 | 5.030 | 5.090 | 580,970 | -0.49(-8.78%) |
Nov 16, 2022 | 5.810 | 5.910 | 5.450 | 5.580 | 657,777 | -0.30(-5.10%) |
Nov 15, 2022 | 6.280 | 6.355 | 5.770 | 5.880 | 694,050 | -0.24(-3.92%) |
Nov 14, 2022 | 6.100 | 6.300 | 5.900 | 6.120 | 597,134 | -0.03(-0.49%) |
Nov 11, 2022 | 5.840 | 6.610 | 5.790 | 6.150 | 1,416,087 | +0.62(+11.21%) |
Nov 10, 2022 | 5.330 | 5.720 | 4.960 | 5.530 | 1,637,148 | +0.44(+8.64%) |
Nov 09, 2022 | 6.800 | 6.800 | 5.019 | 5.090 | 2,706,744 | -2.07(-28.91%) |
Nov 08, 2022 | 7.350 | 7.400 | 6.707 | 7.160 | 707,007 | -0.15(-2.05%) |
Nov 07, 2022 | 7.360 | 7.430 | 7.140 | 7.310 | 317,672 | +0.06(+0.83%) |
Nov 04, 2022 | 7.590 | 7.690 | 7.110 | 7.250 | 414,263 | -0.19(-2.55%) |
Nov 03, 2022 | 7.230 | 7.560 | 6.940 | 7.440 | 408,608 | +0.01(+0.13%) |
Nov 02, 2022 | 7.680 | 7.430 | 475,329 | -0.26(-3.38%) | ||
Nov 01, 2022 | 7.690 | 7.820 | 7.500 | 7.690 | 416,475 | +0.14(+1.85%) |
Oct 31, 2022 | 7.650 | 7.735 | 7.380 | 7.550 | 605,892 | -0.17(-2.20%) |
Oct 28, 2022 | 7.550 | 7.810 | 7.330 | 7.720 | 567,065 | +0.17(+2.25%) |
Oct 27, 2022 | 7.800 | 7.800 | 7.500 | 7.550 | 296,369 | -0.20(-2.58%) |
Oct 26, 2022 | 7.810 | 8.050 | 7.700 | 7.750 | 742,529 | +0.06(+0.78%) |
Oct 25, 2022 | 7.140 | 7.760 | 6.955 | 7.690 | 817,213 | +0.59(+8.31%) |
Oct 24, 2022 | 7.110 | 7.110 | 6.680 | 7.100 | 408,273 | +0.03(+0.42%) |
Oct 21, 2022 | 7.240 | 7.280 | 6.770 | 7.070 | 580,452 | -0.22(-3.02%) |
Oct 20, 2022 | 7.300 | 7.510 | 6.860 | 7.290 | 299,121 | -0.03(-0.41%) |
Oct 19, 2022 | 7.950 | 7.950 | 7.130 | 7.320 | 507,423 | -0.65(-8.16%) |
Oct 18, 2022 | 8.330 | 8.340 | 7.870 | 7.970 | 407,124 | -0.09(-1.12%) |
Oct 17, 2022 | 8.030 | 8.210 | 7.800 | 8.060 | 559,096 | +0.10(+1.26%) |
Oct 14, 2022 | 8.420 | 8.500 | 7.910 | 7.960 | 398,069 | -0.41(-4.90%) |
Oct 13, 2022 | 7.530 | 8.400 | 7.410 | 8.370 | 504,634 | +0.59(+7.58%) |
Oct 12, 2022 | 7.770 | 7.910 | 7.515 | 7.780 | 288,148 | +0.06(+0.78%) |
Oct 11, 2022 | 7.570 | 7.915 | 7.245 | 7.720 | 344,512 | +0.08(+1.05%) |
Oct 10, 2022 | 7.530 | 7.835 | 7.270 | 7.640 | 489,707 | +0.13(+1.73%) |
Oct 07, 2022 | 7.180 | 7.580 | 7.180 | 7.510 | 960,139 | +0.06(+0.81%) |
Oct 06, 2022 | 7.520 | 7.770 | 7.385 | 7.450 | 429,958 | -0.17(-2.23%) |
Oct 05, 2022 | 7.530 | 7.710 | 7.370 | 7.620 | 494,540 | -0.04(-0.52%) |
Oct 04, 2022 | 7.240 | 7.740 | 7.160 | 7.660 | 428,052 | +0.59(+8.35%) |
Oct 03, 2022 | 6.650 | 7.240 | 6.430 | 7.070 | 524,045 | +0.45(+6.80%) |
Sep 30, 2022 | 7.410 | 7.410 | 6.620 | 6.620 | 602,775 | -0.67(-9.19%) |
Sep 29, 2022 | 7.720 | 7.720 | 7.230 | 7.290 | 394,209 | -0.55(-7.02%) |
Sep 28, 2022 | 7.520 | 7.860 | 7.370 | 7.840 | 342,346 | +0.44(+5.95%) |
Sep 27, 2022 | 7.570 | 7.640 | 7.330 | 7.400 | 427,097 | -0.05(-0.67%) |
Sep 26, 2022 | 7.440 | 7.690 | 7.330 | 7.450 | 393,597 | +0.00(+0.00%) |
Sep 23, 2022 | 7.580 | 7.580 | 7.170 | 7.450 | 748,127 | -0.15(-1.97%) |
Sep 22, 2022 | 7.710 | 7.710 | 7.350 | 7.600 | 510,140 | -0.16(-2.06%) |
Sep 21, 2022 | 8.150 | 8.250 | 7.700 | 7.760 | 389,556 | -0.31(-3.84%) |
Sep 20, 2022 | 8.170 | 8.310 | 8.000 | 8.070 | 628,796 | -0.21(-2.54%) |
Sep 19, 2022 | 8.450 | 8.530 | 7.950 | 8.280 | 599,147 | -0.37(-4.28%) |
Sep 16, 2022 | 8.710 | 9.050 | 8.583 | 8.650 | 4,294,767 | -0.32(-3.57%) |
Sep 15, 2022 | 8.270 | 9.170 | 8.270 | 8.970 | 882,288 | +0.55(+6.53%) |
Sep 14, 2022 | 8.240 | 8.640 | 7.940 | 8.420 | 853,551 | +0.24(+2.93%) |
Sep 13, 2022 | 8.370 | 8.830 | 8.135 | 8.180 | 769,480 | -0.48(-5.54%) |
Sep 12, 2022 | 9.180 | 9.250 | 8.330 | 8.660 | 964,385 | -0.57(-6.18%) |
Sep 09, 2022 | 9.110 | 9.400 | 8.680 | 9.230 | 1,262,511 | -0.34(-3.55%) |
Sep 08, 2022 | 7.540 | 10.50 | 7.470 | 9.570 | 6,749,729 | +1.96(+25.76%) |
Sep 07, 2022 | 7.130 | 7.800 | 7.078 | 7.610 | 542,657 | +0.35(+4.82%) |
Sep 06, 2022 | 6.980 | 8.100 | 6.910 | 7.260 | 1,302,076 | +0.44(+6.45%) |
Sep 02, 2022 | 6.460 | 6.980 | 6.390 | 6.820 | 658,947 | +0.20(+3.02%) |
Sep 01, 2022 | 6.180 | 6.640 | 6.060 | 6.620 | 311,526 | +0.33(+5.25%) |
Aug 31, 2022 | 6.210 | 6.330 | 6.100 | 6.290 | 261,936 | +0.13(+2.11%) |
Aug 30, 2022 | 6.300 | 6.460 | 6.150 | 6.160 | 279,477 | -0.12(-1.91%) |
Aug 29, 2022 | 6.480 | 6.480 | 6.210 | 6.280 | 154,108 | -0.26(-3.98%) |
Aug 26, 2022 | 6.910 | 6.910 | 6.480 | 6.540 | 227,625 | -0.37(-5.35%) |
Aug 25, 2022 | 7.100 | 7.220 | 6.770 | 6.910 | 186,110 | -0.12(-1.71%) |
Aug 24, 2022 | 7.270 | 7.305 | 6.920 | 7.030 | 263,934 | -0.09(-1.26%) |
Aug 23, 2022 | 6.820 | 7.150 | 6.755 | 7.120 | 342,175 | +0.33(+4.86%) |
Aug 22, 2022 | 6.520 | 6.940 | 6.510 | 6.790 | 240,700 | +0.11(+1.65%) |
Aug 19, 2022 | 6.880 | 6.880 | 6.570 | 6.680 | 216,966 | -0.30(-4.30%) |
Aug 18, 2022 | 7.140 | 7.140 | 6.590 | 6.980 | 522,541 | -0.23(-3.19%) |
Aug 17, 2022 | 7.810 | 7.880 | 7.200 | 7.210 | 299,790 | -0.79(-9.88%) |
Aug 16, 2022 | 7.920 | 8.120 | 7.740 | 8.000 | 234,951 | +0.12(+1.52%) |
Aug 15, 2022 | 8.120 | 8.230 | 7.660 | 7.880 | 373,971 | -0.32(-3.90%) |
Aug 12, 2022 | 8.150 | 8.370 | 8.080 | 8.200 | 511,246 | -0.05(-0.61%) |
Aug 11, 2022 | 7.900 | 8.450 | 7.690 | 8.250 | 1,126,015 | +0.39(+4.96%) |
Aug 10, 2022 | 6.500 | 7.860 | 5.850 | 7.860 | 1,052,342 | +1.16(+17.31%) |
Aug 09, 2022 | 7.400 | 7.590 | 6.655 | 6.700 | 1,607,973 | -0.70(-9.46%) |
Aug 08, 2022 | 7.310 | 7.450 | 7.190 | 7.400 | 434,252 | +0.15(+2.07%) |
Aug 05, 2022 | 7.030 | 7.275 | 6.950 | 7.250 | 392,347 | +0.12(+1.68%) |
Aug 04, 2022 | 7.200 | 7.350 | 7.000 | 7.130 | 326,571 | -0.05(-0.70%) |
Aug 03, 2022 | 6.820 | 7.260 | 6.660 | 7.180 | 1,177,221 | +0.42(+6.21%) |
Aug 02, 2022 | 6.180 | 6.800 | 6.180 | 6.760 | 377,081 | +0.54(+8.68%) |
Aug 01, 2022 | 5.870 | 6.250 | 5.800 | 6.220 | 260,794 | +0.26(+4.36%) |
Jul 29, 2022 | 5.870 | 6.140 | 5.560 | 5.960 | 210,805 | +0.05(+0.85%) |
Jul 28, 2022 | 5.830 | 6.190 | 5.660 | 5.910 | 180,156 | +0.05(+0.85%) |
Jul 27, 2022 | 5.860 | 5.895 | 5.630 | 5.860 | 226,300 | +0.19(+3.35%) |
Jul 26, 2022 | 5.730 | 6.000 | 5.567 | 5.670 | 299,928 | -0.09(-1.56%) |
Jul 25, 2022 | 5.980 | 5.995 | 5.660 | 5.760 | 236,427 | -0.23(-3.84%) |
Jul 22, 2022 | 6.500 | 6.540 | 5.900 | 5.990 | 271,868 | -0.52(-7.99%) |
Jul 21, 2022 | 6.110 | 6.660 | 6.110 | 6.510 | 761,908 | +0.41(+6.72%) |
Jul 20, 2022 | 6.310 | 6.510 | 6.080 | 6.100 | 672,611 | -0.18(-2.87%) |
Jul 19, 2022 | 6.320 | 6.340 | 6.190 | 6.280 | 471,191 | +0.09(+1.45%) |
Jul 18, 2022 | 6.120 | 6.310 | 6.000 | 6.190 | 1,388,907 | +0.20(+3.34%) |
Jul 15, 2022 | 5.720 | 6.000 | 5.540 | 5.990 | 1,066,533 | +0.43(+7.73%) |
Jul 14, 2022 | 5.390 | 5.570 | 5.335 | 5.560 | 390,118 | +0.12(+2.21%) |
Jul 13, 2022 | 5.580 | 5.720 | 5.340 | 5.440 | 785,139 | -0.29(-5.06%) |
Jul 12, 2022 | 5.880 | 5.940 | 5.680 | 5.730 | 511,255 | -0.12(-2.05%) |
Jul 11, 2022 | 6.030 | 6.030 | 5.730 | 5.850 | 451,122 | -0.18(-2.99%) |
Jul 08, 2022 | 6.170 | 6.305 | 6.005 | 6.030 | 991,228 | -0.18(-2.90%) |
Jul 07, 2022 | 5.890 | 6.285 | 5.458 | 6.210 | 2,859,398 | +0.36(+6.15%) |
Jul 06, 2022 | 5.590 | 5.900 | 5.540 | 5.850 | 983,489 | +0.29(+5.22%) |
Jul 05, 2022 | 5.340 | 5.710 | 5.231 | 5.560 | 938,311 | +0.07(+1.28%) |
Jul 01, 2022 | 5.610 | 5.690 | 5.410 | 5.490 | 845,716 | -0.07(-1.26%) |
Jun 30, 2022 | 5.500 | 5.640 | 5.320 | 5.560 | 805,859 | -0.01(-0.18%) |
Jun 29, 2022 | 5.890 | 5.960 | 5.540 | 5.570 | 596,434 | -0.33(-5.59%) |
Jun 28, 2022 | 6.030 | 6.225 | 5.860 | 5.900 | 825,098 | -0.07(-1.17%) |
Jun 27, 2022 | 6.330 | 6.450 | 5.810 | 5.970 | 401,588 | -0.31(-4.94%) |
Jun 24, 2022 | 6.330 | 6.377 | 6.040 | 6.280 | 1,879,260 | -0.02(-0.32%) |
Jun 23, 2022 | 5.800 | 6.350 | 5.790 | 6.300 | 617,989 | +0.56(+9.76%) |
Jun 22, 2022 | 5.510 | 5.875 | 5.510 | 5.740 | 385,081 | +0.14(+2.50%) |
Jun 21, 2022 | 5.370 | 5.740 | 5.235 | 5.600 | 395,259 | +0.37(+7.07%) |
Jun 17, 2022 | 5.440 | 5.490 | 5.130 | 5.230 | 878,744 | -0.15(-2.79%) |
Jun 16, 2022 | 5.590 | 5.630 | 5.340 | 5.380 | 901,984 | -0.39(-6.76%) |
Jun 15, 2022 | 5.960 | 6.080 | 5.500 | 5.770 | 1,361,929 | -0.24(-3.99%) |
Jun 14, 2022 | 6.050 | 6.190 | 5.835 | 6.010 | 597,313 | +0.02(+0.33%) |
Jun 13, 2022 | 5.310 | 6.220 | 4.770 | 5.990 | 2,630,146 | -0.86(-12.55%) |
Jun 10, 2022 | 6.980 | 6.990 | 6.780 | 6.850 | 541,142 | -0.30(-4.20%) |
Jun 09, 2022 | 7.380 | 7.418 | 7.060 | 7.150 | 489,879 | -0.29(-3.90%) |
Jun 08, 2022 | 7.420 | 7.600 | 7.250 | 7.440 | 421,373 | -0.06(-0.80%) |
Jun 07, 2022 | 7.340 | 7.640 | 7.240 | 7.500 | 473,464 | +0.04(+0.54%) |
Jun 06, 2022 | 7.610 | 7.725 | 7.380 | 7.460 | 1,100,787 | -0.03(-0.40%) |
Jun 03, 2022 | 7.440 | 7.530 | 7.192 | 7.490 | 669,160 | -0.01(-0.13%) |
Jun 02, 2022 | 6.880 | 7.510 | 6.745 | 7.500 | 745,550 | +0.65(+9.49%) |
Jun 01, 2022 | 7.540 | 7.745 | 6.780 | 6.850 | 641,605 | -0.60(-8.05%) |
May 31, 2022 | 7.710 | 7.820 | 7.330 | 7.450 | 540,949 | -0.30(-3.87%) |
May 27, 2022 | 7.870 | 7.870 | 7.590 | 7.750 | 400,758 | -0.01(-0.13%) |
May 26, 2022 | 7.550 | 7.770 | 7.250 | 7.760 | 892,600 | +0.26(+3.47%) |
May 25, 2022 | 7.290 | 7.680 | 7.170 | 7.500 | 382,731 | +0.21(+2.88%) |
May 24, 2022 | 7.590 | 7.730 | 7.190 | 7.290 | 497,809 | -0.40(-5.20%) |
May 23, 2022 | 7.500 | 7.830 | 7.310 | 7.690 | 1,074,661 | +0.20(+2.67%) |
May 20, 2022 | 7.540 | 7.640 | 7.140 | 7.490 | 669,019 | +0.09(+1.22%) |
May 19, 2022 | 6.750 | 7.540 | 6.630 | 7.400 | 1,099,960 | +0.60(+8.82%) |
May 18, 2022 | 6.750 | 7.060 | 6.680 | 6.800 | 419,338 | -0.13(-1.88%) |
May 17, 2022 | 6.760 | 6.980 | 6.580 | 6.930 | 332,476 | +0.34(+5.16%) |
May 16, 2022 | 6.770 | 7.000 | 6.480 | 6.590 | 1,073,811 | -0.20(-2.95%) |
May 13, 2022 | 6.450 | 6.915 | 6.410 | 6.790 | 1,358,703 | +0.49(+7.78%) |
May 12, 2022 | 5.810 | 6.310 | 5.680 | 6.300 | 871,294 | +0.47(+8.06%) |
May 11, 2022 | 5.850 | 6.470 | 5.615 | 5.830 | 970,682 | +0.01(+0.17%) |
May 10, 2022 | 6.350 | 6.540 | 5.430 | 5.820 | 1,335,272 | -0.38(-6.13%) |
May 09, 2022 | 6.540 | 6.645 | 6.020 | 6.200 | 1,092,650 | -0.56(-8.28%) |
May 06, 2022 | 6.570 | 6.990 | 6.500 | 6.760 | 1,500,703 | +0.05(+0.75%) |
May 05, 2022 | 7.390 | 7.520 | 6.600 | 6.710 | 871,674 | -0.83(-11.01%) |
May 04, 2022 | 6.710 | 7.750 | 6.310 | 7.540 | 1,278,161 | +0.79(+11.70%) |
May 03, 2022 | 6.930 | 6.940 | 6.630 | 6.750 | 484,701 | -0.16(-2.32%) |
May 02, 2022 | 6.750 | 7.190 | 6.550 | 6.910 | 725,690 | +0.14(+2.07%) |
Apr 29, 2022 | 7.310 | 7.490 | 6.720 | 6.770 | 616,010 | -0.61(-8.27%) |
Apr 28, 2022 | 8.010 | 8.100 | 6.910 | 7.380 | 1,090,274 | -0.83(-10.11%) |
Apr 27, 2022 | 8.750 | 8.982 | 8.130 | 8.210 | 563,338 | -0.68(-7.65%) |
Apr 26, 2022 | 9.220 | 9.260 | 8.850 | 8.890 | 471,688 | -0.45(-4.82%) |
Apr 25, 2022 | 9.430 | 9.789 | 9.260 | 9.340 | 476,329 | -0.20(-2.10%) |
Apr 22, 2022 | 10.33 | 10.57 | 9.490 | 9.540 | 388,789 | -0.85(-8.18%) |
Apr 21, 2022 | 11.00 | 11.25 | 10.36 | 10.39 | 542,510 | -0.51(-4.68%) |
Apr 20, 2022 | 10.27 | 10.99 | 10.15 | 10.90 | 455,837 | +0.57(+5.52%) |
Apr 19, 2022 | 9.780 | 10.37 | 9.550 | 10.33 | 366,035 | +0.38(+3.82%) |
Apr 18, 2022 | 10.95 | 10.95 | 9.950 | 9.950 | 483,467 | -1.04(-9.46%) |
Apr 14, 2022 | 10.64 | 11.00 | 10.64 | 10.99 | 521,039 | +0.19(+1.76%) |
Apr 13, 2022 | 10.39 | 10.86 | 10.33 | 10.80 | 531,666 | +0.41(+3.95%) |
Apr 12, 2022 | 9.990 | 10.73 | 9.990 | 10.39 | 583,319 | +0.42(+4.21%) |
Apr 11, 2022 | 9.870 | 10.16 | 9.700 | 9.970 | 343,550 | +0.02(+0.20%) |
Apr 08, 2022 | 10.03 | 10.21 | 9.620 | 9.950 | 259,017 | +0.04(+0.40%) |
Apr 07, 2022 | 10.13 | 10.56 | 9.850 | 9.910 | 519,494 | -0.39(-3.79%) |
Apr 06, 2022 | 10.22 | 10.35 | 9.760 | 10.30 | 493,425 | -0.01(-0.10%) |
Apr 05, 2022 | 10.42 | 10.70 | 10.25 | 10.31 | 373,220 | -0.25(-2.37%) |
Apr 04, 2022 | 10.26 | 10.71 | 10.09 | 10.56 | 555,562 | +0.41(+4.04%) |