Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.660 | 3.850 | 3.630 | 3.750 | 28,211 | +0.05(+1.35%) |
Mar 30, 2023 | 3.540 | 3.702 | 3.434 | 3.700 | 12,528 | +0.16(+4.52%) |
Mar 29, 2023 | 3.570 | 3.670 | 3.470 | 3.540 | 32,991 | +0.05(+1.43%) |
Mar 28, 2023 | 3.610 | 3.660 | 3.470 | 3.490 | 41,068 | -0.22(-6.06%) |
Mar 27, 2023 | 3.840 | 3.840 | 3.530 | 3.715 | 90,044 | -0.15(-3.76%) |
Mar 24, 2023 | 3.590 | 3.900 | 3.442 | 3.860 | 59,757 | +0.27(+7.52%) |
Mar 23, 2023 | 3.410 | 3.590 | 3.410 | 3.590 | 54,691 | +0.19(+5.59%) |
Mar 22, 2023 | 3.490 | 3.580 | 3.400 | 3.400 | 28,078 | -0.12(-3.41%) |
Mar 21, 2023 | 3.640 | 3.640 | 3.460 | 3.520 | 46,442 | -0.05(-1.40%) |
Mar 20, 2023 | 3.380 | 3.580 | 3.310 | 3.570 | 60,978 | +0.09(+2.59%) |
Mar 17, 2023 | 3.470 | 3.510 | 3.250 | 3.480 | 41,516 | +0.03(+0.87%) |
Mar 16, 2023 | 3.610 | 3.626 | 3.400 | 3.450 | 54,167 | -0.20(-5.48%) |
Mar 15, 2023 | 3.700 | 3.800 | 3.590 | 3.650 | 47,321 | -0.16(-4.20%) |
Mar 14, 2023 | 3.920 | 4.310 | 3.805 | 3.810 | 38,333 | -0.05(-1.30%) |
Mar 13, 2023 | 3.770 | 3.980 | 3.750 | 3.860 | 21,587 | -0.02(-0.52%) |
Mar 10, 2023 | 4.280 | 4.350 | 3.830 | 3.880 | 61,518 | -0.48(-11.01%) |
Mar 09, 2023 | 4.570 | 4.690 | 4.301 | 4.360 | 28,038 | -0.31(-6.64%) |
Mar 08, 2023 | 4.530 | 4.680 | 4.391 | 4.670 | 10,173 | +0.12(+2.64%) |
Mar 07, 2023 | 4.670 | 4.830 | 4.250 | 4.550 | 99,897 | -0.20(-4.21%) |
Mar 06, 2023 | 4.910 | 4.990 | 4.720 | 4.750 | 21,767 | -0.20(-4.04%) |
Mar 03, 2023 | 5.030 | 5.030 | 4.820 | 4.950 | 20,794 | -0.05(-1.00%) |
Mar 02, 2023 | 4.860 | 5.000 | 4.850 | 5.000 | 13,971 | +0.09(+1.83%) |
Mar 01, 2023 | 4.870 | 5.020 | 4.830 | 4.910 | 34,250 | -0.05(-1.01%) |
Feb 28, 2023 | 4.900 | 4.970 | 4.750 | 4.960 | 9,442 | +0.02(+0.40%) |
Feb 27, 2023 | 5.010 | 5.030 | 4.752 | 4.940 | 31,300 | -0.05(-1.00%) |
Feb 24, 2023 | 4.900 | 5.030 | 4.838 | 4.990 | 36,784 | +0.01(+0.20%) |
Feb 23, 2023 | 5.110 | 5.210 | 4.890 | 4.980 | 25,313 | -0.06(-1.19%) |
Feb 22, 2023 | 5.150 | 5.300 | 5.040 | 5.040 | 27,707 | -0.08(-1.56%) |
Feb 21, 2023 | 5.290 | 5.300 | 5.050 | 5.120 | 13,556 | -0.15(-2.85%) |
Feb 17, 2023 | 5.190 | 5.350 | 5.100 | 5.270 | 48,160 | +0.08(+1.54%) |
Feb 16, 2023 | 5.110 | 5.190 | 5.010 | 5.190 | 23,315 | +0.06(+1.17%) |
Feb 15, 2023 | 4.980 | 5.180 | 4.980 | 5.130 | 17,151 | +0.10(+1.99%) |
Feb 14, 2023 | 5.010 | 5.060 | 4.920 | 5.030 | 16,204 | +0.02(+0.40%) |
Feb 13, 2023 | 5.050 | 5.090 | 4.880 | 5.010 | 24,755 | +0.01(+0.20%) |
Feb 10, 2023 | 4.950 | 5.090 | 4.910 | 5.000 | 23,716 | +0.02(+0.40%) |
Feb 09, 2023 | 5.140 | 5.194 | 4.950 | 4.980 | 28,901 | -0.21(-4.05%) |
Feb 08, 2023 | 5.110 | 5.270 | 5.080 | 5.190 | 17,307 | -0.05(-0.95%) |
Feb 07, 2023 | 5.110 | 5.300 | 5.100 | 5.240 | 17,319 | +0.08(+1.55%) |
Feb 06, 2023 | 5.150 | 5.330 | 5.120 | 5.160 | 30,832 | -0.04(-0.77%) |
Feb 03, 2023 | 5.320 | 5.400 | 5.150 | 5.200 | 34,511 | -0.05(-0.95%) |
Feb 02, 2023 | 5.400 | 5.480 | 5.150 | 5.250 | 71,496 | -0.06(-1.13%) |
Feb 01, 2023 | 5.150 | 5.367 | 5.150 | 5.310 | 24,069 | +0.04(+0.76%) |
Jan 31, 2023 | 5.180 | 5.300 | 5.180 | 5.270 | 24,590 | +0.05(+0.96%) |
Jan 30, 2023 | 5.200 | 5.440 | 5.170 | 5.220 | 41,544 | -0.12(-2.25%) |
Jan 27, 2023 | 5.070 | 5.510 | 5.040 | 5.340 | 224,859 | +0.26(+5.12%) |
Jan 26, 2023 | 5.170 | 5.340 | 5.010 | 5.080 | 62,671 | -0.13(-2.50%) |
Jan 25, 2023 | 5.100 | 5.350 | 5.100 | 5.210 | 34,142 | -0.03(-0.57%) |
Jan 24, 2023 | 5.260 | 5.430 | 5.160 | 5.240 | 52,369 | -0.08(-1.50%) |
Jan 23, 2023 | 5.380 | 5.550 | 5.300 | 5.320 | 53,910 | -0.17(-3.10%) |
Jan 20, 2023 | 5.250 | 5.490 | 5.250 | 5.490 | 13,920 | +0.14(+2.62%) |
Jan 19, 2023 | 5.430 | 5.430 | 5.280 | 5.350 | 13,629 | -0.04(-0.74%) |
Jan 18, 2023 | 5.470 | 5.640 | 5.260 | 5.390 | 39,580 | -0.13(-2.36%) |
Jan 17, 2023 | 5.300 | 5.600 | 5.260 | 5.520 | 53,720 | +0.12(+2.22%) |
Jan 13, 2023 | 5.300 | 5.500 | 5.150 | 5.400 | 36,534 | +0.00(+0.00%) |
Jan 12, 2023 | 5.080 | 5.440 | 5.020 | 5.400 | 50,549 | +0.23(+4.45%) |
Jan 11, 2023 | 5.510 | 5.610 | 5.035 | 5.170 | 148,250 | -0.47(-8.33%) |
Jan 10, 2023 | 5.280 | 5.640 | 5.280 | 5.640 | 29,061 | +0.31(+5.82%) |
Jan 09, 2023 | 5.370 | 5.730 | 5.220 | 5.330 | 61,827 | -0.17(-3.09%) |
Jan 06, 2023 | 5.810 | 5.890 | 5.310 | 5.500 | 55,679 | -0.15(-2.65%) |
Jan 05, 2023 | 6.300 | 6.300 | 5.650 | 5.650 | 42,869 | -0.60(-9.60%) |
Jan 04, 2023 | 6.010 | 6.270 | 5.900 | 6.250 | 42,410 | +0.00(+0.00%) |
Jan 03, 2023 | 6.130 | 6.490 | 5.610 | 6.250 | 98,193 | +0.66(+11.81%) |
Dec 30, 2022 | 5.470 | 5.620 | 5.080 | 5.590 | 71,383 | -0.04(-0.71%) |
Dec 29, 2022 | 5.640 | 5.750 | 5.400 | 5.630 | 79,056 | -0.02(-0.35%) |
Dec 28, 2022 | 5.250 | 5.660 | 5.082 | 5.650 | 44,772 | +0.41(+7.82%) |
Dec 27, 2022 | 5.460 | 5.620 | 4.950 | 5.240 | 224,857 | -0.38(-6.76%) |
Dec 23, 2022 | 5.750 | 5.750 | 5.415 | 5.620 | 78,361 | -0.24(-4.10%) |
Dec 22, 2022 | 5.980 | 6.042 | 5.770 | 5.860 | 19,390 | -0.26(-4.25%) |
Dec 21, 2022 | 6.560 | 6.600 | 6.025 | 6.120 | 69,649 | -0.59(-8.79%) |
Dec 20, 2022 | 6.730 | 6.750 | 6.400 | 6.710 | 57,370 | -0.26(-3.73%) |
Dec 19, 2022 | 6.940 | 6.970 | 6.350 | 6.970 | 95,980 | -0.12(-1.69%) |
Dec 16, 2022 | 6.640 | 7.180 | 6.470 | 7.090 | 527,679 | +0.46(+6.94%) |
Dec 15, 2022 | 6.550 | 6.990 | 6.396 | 6.630 | 91,630 | -0.37(-5.29%) |
Dec 14, 2022 | 6.570 | 7.100 | 6.570 | 7.000 | 95,253 | +0.28(+4.17%) |
Dec 13, 2022 | 6.970 | 7.100 | 6.320 | 6.720 | 118,305 | +0.04(+0.60%) |
Dec 12, 2022 | 6.430 | 6.900 | 6.430 | 6.680 | 132,098 | +0.26(+4.05%) |
Dec 09, 2022 | 5.980 | 6.570 | 5.970 | 6.420 | 176,776 | +0.44(+7.36%) |
Dec 08, 2022 | 6.010 | 6.470 | 5.755 | 5.980 | 197,672 | -0.03(-0.50%) |
Dec 07, 2022 | 5.140 | 6.200 | 5.090 | 6.010 | 328,169 | +0.61(+11.30%) |
Dec 06, 2022 | 4.950 | 5.450 | 4.600 | 5.400 | 280,091 | +0.28(+5.47%) |
Dec 05, 2022 | 4.550 | 6.070 | 4.480 | 5.120 | 3,476,168 | +0.67(+15.06%) |
Dec 02, 2022 | 4.270 | 4.480 | 4.270 | 4.450 | 27,091 | +0.08(+1.83%) |
Dec 01, 2022 | 4.560 | 4.600 | 4.292 | 4.370 | 47,066 | -0.21(-4.59%) |
Nov 30, 2022 | 4.870 | 4.870 | 4.450 | 4.580 | 139,398 | -0.22(-4.58%) |
Nov 29, 2022 | 4.250 | 4.916 | 4.250 | 4.800 | 45,504 | +0.57(+13.48%) |
Nov 28, 2022 | 4.370 | 4.450 | 4.200 | 4.230 | 96,077 | -0.23(-5.16%) |
Nov 25, 2022 | 4.250 | 4.620 | 4.250 | 4.460 | 36,956 | +0.25(+5.94%) |
Nov 23, 2022 | 4.350 | 4.610 | 4.140 | 4.210 | 71,775 | -0.24(-5.39%) |
Nov 22, 2022 | 4.460 | 4.680 | 4.440 | 4.450 | 40,689 | -0.11(-2.41%) |
Nov 21, 2022 | 5.040 | 5.100 | 4.460 | 4.560 | 56,920 | -0.48(-9.52%) |
Nov 18, 2022 | 5.170 | 5.230 | 5.020 | 5.040 | 41,111 | -0.28(-5.26%) |
Nov 17, 2022 | 5.400 | 5.410 | 4.900 | 5.320 | 136,915 | -0.14(-2.56%) |
Nov 16, 2022 | 5.820 | 5.930 | 5.460 | 5.460 | 25,736 | -0.47(-7.93%) |
Nov 15, 2022 | 5.850 | 6.144 | 5.810 | 5.930 | 125,853 | -0.53(-8.20%) |
Nov 14, 2022 | 6.810 | 6.810 | 6.350 | 6.460 | 61,632 | -0.52(-7.45%) |
Nov 11, 2022 | 6.090 | 6.980 | 5.920 | 6.980 | 68,215 | +0.81(+13.13%) |
Nov 10, 2022 | 5.350 | 6.230 | 5.350 | 6.170 | 66,839 | +0.87(+16.42%) |
Nov 09, 2022 | 5.140 | 5.340 | 5.140 | 5.300 | 20,793 | +0.04(+0.76%) |
Nov 08, 2022 | 5.360 | 5.390 | 5.170 | 5.260 | 27,573 | -0.08(-1.50%) |
Nov 07, 2022 | 5.360 | 5.480 | 5.190 | 5.340 | 33,398 | +0.06(+1.14%) |
Nov 04, 2022 | 5.500 | 5.500 | 5.120 | 5.280 | 29,325 | -0.14(-2.58%) |
Nov 03, 2022 | 5.400 | 5.610 | 5.300 | 5.420 | 34,326 | -0.04(-0.73%) |
Nov 02, 2022 | 5.850 | 5.880 | 5.400 | 5.460 | 69,296 | -0.47(-7.93%) |
Nov 01, 2022 | 6.430 | 6.460 | 5.860 | 5.930 | 47,597 | -0.40(-6.32%) |
Oct 31, 2022 | 5.910 | 6.340 | 5.864 | 6.330 | 57,210 | +0.37(+6.21%) |
Oct 28, 2022 | 5.910 | 6.050 | 5.650 | 5.960 | 85,894 | +0.01(+0.25%) |
Oct 27, 2022 | 6.220 | 6.230 | 5.900 | 5.945 | 99,499 | -0.26(-4.27%) |
Oct 26, 2022 | 6.210 | 6.450 | 6.200 | 6.210 | 30,826 | -0.07(-1.11%) |
Oct 25, 2022 | 6.100 | 6.350 | 6.070 | 6.280 | 45,502 | +0.13(+2.11%) |
Oct 24, 2022 | 6.320 | 6.600 | 6.010 | 6.150 | 41,323 | -0.22(-3.45%) |
Oct 21, 2022 | 6.590 | 6.810 | 6.160 | 6.370 | 55,333 | -0.30(-4.50%) |
Oct 20, 2022 | 7.090 | 7.530 | 6.550 | 6.670 | 61,136 | -0.59(-8.13%) |
Oct 19, 2022 | 7.000 | 7.490 | 7.000 | 7.260 | 62,748 | +0.04(+0.55%) |
Oct 18, 2022 | 6.740 | 7.296 | 6.620 | 7.220 | 69,813 | +0.54(+8.08%) |
Oct 17, 2022 | 6.450 | 6.900 | 6.450 | 6.680 | 44,835 | +0.24(+3.73%) |
Oct 14, 2022 | 6.430 | 6.570 | 6.329 | 6.440 | 17,982 | +0.16(+2.55%) |
Oct 13, 2022 | 6.000 | 6.355 | 6.000 | 6.280 | 23,806 | +0.16(+2.61%) |
Oct 12, 2022 | 6.120 | 6.310 | 6.000 | 6.120 | 19,643 | -0.04(-0.65%) |
Oct 11, 2022 | 6.160 | 6.460 | 5.950 | 6.160 | 27,696 | -0.06(-0.96%) |
Oct 10, 2022 | 6.450 | 6.660 | 6.130 | 6.220 | 42,966 | -0.13(-2.05%) |
Oct 07, 2022 | 6.430 | 6.630 | 6.350 | 6.350 | 23,787 | -0.26(-3.93%) |
Oct 06, 2022 | 6.740 | 6.869 | 6.290 | 6.610 | 51,155 | -0.06(-0.90%) |
Oct 05, 2022 | 6.830 | 6.990 | 6.590 | 6.670 | 45,764 | -0.27(-3.89%) |
Oct 04, 2022 | 6.360 | 6.980 | 6.350 | 6.940 | 56,796 | +0.80(+13.03%) |
Oct 03, 2022 | 6.550 | 6.610 | 6.010 | 6.140 | 127,930 | -0.50(-7.53%) |
Sep 30, 2022 | 6.730 | 6.853 | 6.590 | 6.640 | 38,256 | -0.09(-1.34%) |
Sep 29, 2022 | 7.020 | 7.040 | 6.620 | 6.730 | 39,834 | -0.29(-4.13%) |
Sep 28, 2022 | 6.900 | 7.432 | 6.900 | 7.020 | 62,526 | +0.13(+1.89%) |
Sep 27, 2022 | 7.490 | 7.510 | 6.820 | 6.890 | 100,793 | -0.08(-1.15%) |
Sep 26, 2022 | 6.120 | 7.300 | 6.120 | 6.970 | 87,768 | +0.75(+12.06%) |
Sep 23, 2022 | 6.200 | 6.408 | 6.114 | 6.220 | 88,619 | -0.13(-2.05%) |
Sep 22, 2022 | 6.720 | 6.720 | 6.150 | 6.350 | 138,754 | -0.37(-5.51%) |
Sep 21, 2022 | 6.810 | 7.180 | 6.580 | 6.720 | 133,805 | -0.11(-1.61%) |
Sep 20, 2022 | 6.870 | 7.060 | 6.810 | 6.830 | 78,345 | -0.23(-3.26%) |
Sep 19, 2022 | 7.990 | 7.990 | 7.010 | 7.060 | 120,783 | -0.92(-11.53%) |
Sep 16, 2022 | 7.750 | 8.190 | 7.550 | 7.980 | 133,527 | +0.18(+2.31%) |
Sep 15, 2022 | 8.370 | 8.530 | 7.780 | 7.800 | 96,552 | -0.75(-8.77%) |
Sep 14, 2022 | 8.120 | 8.670 | 8.120 | 8.550 | 44,354 | +0.36(+4.40%) |
Sep 13, 2022 | 8.930 | 8.930 | 8.040 | 8.190 | 96,907 | -0.75(-8.39%) |
Sep 12, 2022 | 8.470 | 9.030 | 8.415 | 8.940 | 78,231 | +0.47(+5.55%) |
Sep 09, 2022 | 8.060 | 8.678 | 8.060 | 8.470 | 51,526 | +0.39(+4.83%) |
Sep 08, 2022 | 7.950 | 8.280 | 7.650 | 8.080 | 123,794 | -0.01(-0.12%) |
Sep 07, 2022 | 8.280 | 8.410 | 8.010 | 8.090 | 77,297 | -0.01(-0.12%) |
Sep 06, 2022 | 10.16 | 10.16 | 8.010 | 8.100 | 377,380 | -2.08(-20.43%) |
Sep 02, 2022 | 9.930 | 10.18 | 9.751 | 10.18 | 89,742 | +0.32(+3.25%) |
Sep 01, 2022 | 9.790 | 9.980 | 9.400 | 9.860 | 104,201 | -0.05(-0.50%) |
Aug 31, 2022 | 9.890 | 10.12 | 9.710 | 9.910 | 94,118 | +0.02(+0.20%) |
Aug 30, 2022 | 9.840 | 9.890 | 9.420 | 9.890 | 51,114 | +0.13(+1.33%) |
Aug 29, 2022 | 9.130 | 9.900 | 8.939 | 9.760 | 82,234 | +0.63(+6.90%) |
Aug 26, 2022 | 9.410 | 9.520 | 8.940 | 9.130 | 80,145 | -0.37(-3.89%) |
Aug 25, 2022 | 9.470 | 9.770 | 9.350 | 9.500 | 88,053 | +0.05(+0.53%) |
Aug 24, 2022 | 10.35 | 10.46 | 9.300 | 9.450 | 142,859 | -0.95(-9.13%) |
Aug 23, 2022 | 9.510 | 10.47 | 9.510 | 10.40 | 184,917 | +0.81(+8.45%) |
Aug 22, 2022 | 9.650 | 9.910 | 9.490 | 9.590 | 133,240 | -0.40(-4.00%) |
Aug 19, 2022 | 10.12 | 10.31 | 9.870 | 9.990 | 171,438 | -0.23(-2.25%) |
Aug 18, 2022 | 9.960 | 10.32 | 9.960 | 10.22 | 114,527 | +0.02(+0.20%) |
Aug 17, 2022 | 9.360 | 10.33 | 9.130 | 10.20 | 329,786 | +0.61(+6.36%) |
Aug 16, 2022 | 9.190 | 9.760 | 9.190 | 9.590 | 370,900 | +0.35(+3.79%) |
Aug 15, 2022 | 10.50 | 11.69 | 9.160 | 9.240 | 2,673,546 | +0.03(+0.33%) |
Aug 12, 2022 | 9.150 | 9.310 | 8.790 | 9.210 | 81,893 | +0.16(+1.77%) |
Aug 11, 2022 | 9.180 | 9.430 | 8.940 | 9.050 | 78,145 | -0.10(-1.09%) |
Aug 10, 2022 | 8.860 | 9.400 | 8.800 | 9.150 | 107,176 | +0.29(+3.27%) |
Aug 09, 2022 | 9.110 | 9.230 | 8.750 | 8.860 | 107,134 | -0.38(-4.11%) |
Aug 08, 2022 | 9.240 | 9.850 | 9.180 | 9.240 | 250,979 | -0.05(-0.54%) |
Aug 05, 2022 | 8.760 | 9.390 | 8.610 | 9.290 | 170,703 | +0.39(+4.38%) |
Aug 04, 2022 | 8.780 | 9.300 | 8.385 | 8.900 | 206,753 | +0.02(+0.23%) |
Aug 03, 2022 | 9.480 | 9.839 | 8.510 | 8.880 | 532,881 | -0.57(-6.03%) |
Aug 02, 2022 | 8.110 | 9.490 | 7.890 | 9.450 | 648,183 | +0.94(+11.05%) |
Aug 01, 2022 | 6.810 | 9.610 | 6.800 | 8.510 | 6,439,791 | +2.28(+36.60%) |
Jul 29, 2022 | 5.940 | 6.330 | 5.540 | 6.230 | 311,640 | +0.23(+3.83%) |
Jul 28, 2022 | 4.700 | 6.130 | 4.520 | 6.000 | 579,093 | +1.28(+27.12%) |
Jul 27, 2022 | 4.850 | 5.310 | 4.710 | 4.720 | 416,484 | -0.12(-2.48%) |
Jul 26, 2022 | 5.040 | 5.240 | 4.760 | 4.840 | 335,295 | -0.35(-6.74%) |
Jul 25, 2022 | 5.230 | 5.340 | 4.980 | 5.190 | 371,187 | -0.38(-6.82%) |
Jul 22, 2022 | 6.140 | 6.240 | 5.510 | 5.570 | 573,664 | -0.65(-10.45%) |
Jul 21, 2022 | 6.540 | 6.658 | 6.020 | 6.220 | 404,450 | -0.32(-4.89%) |
Jul 20, 2022 | 6.540 | 7.230 | 6.440 | 6.540 | 556,105 | +0.04(+0.62%) |
Jul 19, 2022 | 5.710 | 7.110 | 5.710 | 6.500 | 1,151,260 | +0.69(+11.88%) |
Jul 18, 2022 | 5.760 | 6.180 | 5.560 | 5.810 | 636,757 | -0.13(-2.19%) |
Jul 15, 2022 | 5.240 | 5.960 | 5.030 | 5.940 | 612,854 | +0.66(+12.50%) |
Jul 14, 2022 | 4.620 | 5.740 | 4.505 | 5.280 | 1,723,899 | -0.05(-0.94%) |
Jul 13, 2022 | 4.440 | 5.650 | 4.030 | 5.330 | 3,835,972 | -2.94(-35.55%) |
Jul 12, 2022 | 7.840 | 8.930 | 7.450 | 8.270 | 1,662,809 | +0.66(+8.67%) |
Jul 11, 2022 | 9.440 | 9.500 | 7.610 | 7.610 | 1,415,922 | -1.87(-19.73%) |
Jul 08, 2022 | 9.890 | 9.900 | 9.360 | 9.480 | 724,820 | -0.43(-4.34%) |
Jul 07, 2022 | 9.880 | 9.980 | 9.845 | 9.910 | 666,864 | +0.12(+1.23%) |
Jul 06, 2022 | 9.440 | 9.890 | 9.190 | 9.790 | 2,174,279 | -0.21(-2.10%) |
Jul 05, 2022 | 9.950 | 10.00 | 9.945 | 10.00 | 680,872 | +0.04(+0.40%) |
Jul 01, 2022 | 9.990 | 9.990 | 9.940 | 9.960 | 572,673 | +0.01(+0.10%) |
Jun 30, 2022 | 9.930 | 9.975 | 9.930 | 9.950 | 642,934 | +0.02(+0.20%) |
Jun 29, 2022 | 9.940 | 9.980 | 9.920 | 9.930 | 635,625 | +0.01(+0.10%) |
Jun 28, 2022 | 9.940 | 9.993 | 9.920 | 9.920 | 500,934 | +0.00(+0.00%) |
Jun 27, 2022 | 9.940 | 9.970 | 9.910 | 9.920 | 611,562 | +0.02(+0.20%) |
Jun 24, 2022 | 9.940 | 10.05 | 9.890 | 9.900 | 2,239,456 | -0.06(-0.60%) |
Jun 23, 2022 | 9.930 | 9.990 | 9.920 | 9.960 | 710,366 | +0.06(+0.61%) |
Jun 22, 2022 | 9.900 | 10.02 | 9.880 | 9.900 | 1,289,397 | +0.01(+0.10%) |
Jun 21, 2022 | 9.940 | 10.00 | 9.875 | 9.890 | 935,085 | +0.01(+0.10%) |
Jun 17, 2022 | 9.920 | 10.07 | 9.850 | 9.880 | 1,519,033 | -0.09(-0.90%) |
Jun 16, 2022 | 9.910 | 10.02 | 9.840 | 9.970 | 1,408,208 | +0.05(+0.50%) |
Jun 15, 2022 | 9.920 | 10.09 | 9.820 | 9.920 | 1,607,863 | +0.01(+0.10%) |
Jun 14, 2022 | 9.940 | 10.12 | 9.900 | 9.910 | 1,137,591 | -0.06(-0.60%) |
Jun 13, 2022 | 9.900 | 10.17 | 9.800 | 9.970 | 1,267,916 | +0.02(+0.20%) |
Jun 10, 2022 | 9.910 | 9.980 | 9.890 | 9.950 | 723,313 | +0.04(+0.40%) |
Jun 09, 2022 | 9.910 | 10.07 | 9.870 | 9.910 | 1,073,747 | -0.01(-0.10%) |
Jun 08, 2022 | 9.910 | 9.970 | 9.880 | 9.920 | 848,977 | -0.01(-0.10%) |
Jun 07, 2022 | 9.890 | 10.03 | 9.890 | 9.930 | 714,622 | -0.04(-0.40%) |
Jun 06, 2022 | 9.860 | 9.975 | 9.850 | 9.970 | 879,082 | +0.04(+0.40%) |
Jun 03, 2022 | 9.890 | 9.950 | 9.865 | 9.930 | 1,012,377 | -0.03(-0.30%) |
Jun 02, 2022 | 9.890 | 9.960 | 9.830 | 9.960 | 1,792,481 | +0.02(+0.20%) |
Jun 01, 2022 | 9.910 | 9.970 | 9.650 | 9.940 | 3,193,093 | +0.01(+0.10%) |
May 31, 2022 | 9.540 | 9.990 | 9.120 | 9.930 | 7,451,559 | +7.79(+364.02%) |
May 27, 2022 | 2.110 | 2.230 | 2.020 | 2.140 | 600,060 | +0.07(+3.38%) |
May 26, 2022 | 2.180 | 2.180 | 1.990 | 2.070 | 585,034 | -0.11(-5.05%) |
May 25, 2022 | 2.150 | 2.300 | 2.112 | 2.180 | 578,826 | +0.03(+1.40%) |
May 24, 2022 | 2.370 | 2.400 | 2.050 | 2.150 | 1,544,701 | -0.41(-16.02%) |
May 23, 2022 | 3.000 | 3.052 | 2.500 | 2.560 | 1,769,798 | -0.54(-17.42%) |
May 20, 2022 | 2.260 | 3.350 | 2.240 | 3.100 | 22,076,804 | +0.83(+36.56%) |
May 19, 2022 | 2.380 | 2.390 | 2.210 | 2.270 | 432,251 | -0.16(-6.58%) |
May 18, 2022 | 2.730 | 2.730 | 2.370 | 2.430 | 558,200 | -0.27(-10.00%) |
May 17, 2022 | 3.150 | 3.150 | 2.555 | 2.700 | 880,172 | -0.44(-14.01%) |
May 16, 2022 | 3.130 | 3.380 | 2.980 | 3.140 | 766,580 | +0.07(+2.28%) |
May 13, 2022 | 3.180 | 3.360 | 2.970 | 3.070 | 791,554 | +0.09(+3.02%) |
May 12, 2022 | 3.120 | 3.780 | 2.860 | 2.980 | 1,223,653 | -0.48(-13.87%) |
May 11, 2022 | 4.150 | 4.640 | 3.450 | 3.460 | 1,129,996 | -1.14(-24.78%) |
May 10, 2022 | 4.580 | 5.035 | 3.728 | 4.600 | 1,272,941 | -0.24(-4.96%) |
May 09, 2022 | 6.550 | 6.550 | 4.110 | 4.840 | 1,689,101 | -2.83(-36.86%) |
May 06, 2022 | 8.820 | 8.820 | 7.515 | 7.665 | 244,138 | -0.97(-11.23%) |
May 05, 2022 | 9.210 | 9.210 | 8.510 | 8.635 | 278,466 | -0.53(-5.78%) |
May 04, 2022 | 9.500 | 9.500 | 9.000 | 9.165 | 217,658 | -0.19(-1.98%) |
May 03, 2022 | 9.625 | 9.865 | 9.035 | 9.350 | 142,907 | +0.07(+0.81%) |
May 02, 2022 | 10.00 | 10.25 | 9.050 | 9.275 | 215,389 | -0.81(-8.03%) |
Apr 29, 2022 | 10.39 | 10.68 | 10.03 | 10.09 | 88,059 | -0.58(-5.48%) |
Apr 28, 2022 | 11.00 | 11.12 | 9.505 | 10.67 | 179,542 | -0.13(-1.20%) |
Apr 27, 2022 | 11.09 | 11.35 | 10.55 | 10.80 | 126,545 | -0.41(-3.70%) |
Apr 26, 2022 | 11.47 | 11.99 | 11.00 | 11.21 | 112,589 | -0.57(-4.88%) |
Apr 25, 2022 | 11.50 | 11.95 | 10.85 | 11.79 | 107,544 | +0.66(+5.93%) |
Apr 22, 2022 | 12.14 | 12.21 | 11.12 | 11.13 | 130,287 | -1.08(-8.85%) |
Apr 21, 2022 | 13.11 | 13.92 | 12.00 | 12.21 | 209,361 | -0.92(-7.01%) |
Apr 20, 2022 | 13.50 | 13.75 | 12.62 | 13.13 | 151,966 | -0.12(-0.94%) |
Apr 19, 2022 | 13.10 | 14.41 | 13.00 | 13.26 | 185,823 | -0.96(-6.72%) |
Apr 18, 2022 | 15.00 | 14.99 | 13.05 | 14.21 | 172,126 | -0.29(-2.03%) |
Apr 14, 2022 | 15.16 | 15.30 | 14.22 | 14.51 | 59,599 | -0.57(-3.81%) |
Apr 13, 2022 | 15.02 | 15.74 | 14.55 | 15.08 | 146,852 | +0.31(+2.13%) |
Apr 12, 2022 | 15.62 | 15.84 | 14.57 | 14.77 | 153,465 | -1.08(-6.82%) |
Apr 11, 2022 | 16.19 | 17.06 | 15.50 | 15.85 | 119,729 | -0.87(-5.23%) |
Apr 08, 2022 | 16.69 | 17.25 | 16.25 | 16.72 | 122,314 | -0.35(-2.02%) |
Apr 07, 2022 | 17.48 | 17.98 | 16.70 | 17.07 | 120,492 | -0.37(-2.12%) |
Apr 06, 2022 | 18.61 | 18.61 | 16.68 | 17.43 | 175,269 | -0.78(-4.26%) |
Apr 05, 2022 | 19.14 | 19.50 | 17.85 | 18.21 | 124,515 | -0.54(-2.85%) |
Apr 04, 2022 | 19.00 | 19.95 | 18.25 | 18.75 | 49,950 | -0.13(-0.69%) |