Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.120 | 6.150 | 5.900 | 5.970 | 488,535 | -0.11(-1.81%) |
Apr 27, 2023 | 6.050 | 6.117 | 5.860 | 6.080 | 367,921 | +0.08(+1.33%) |
Apr 26, 2023 | 6.210 | 6.245 | 5.975 | 6.000 | 351,024 | -0.12(-1.96%) |
Apr 25, 2023 | 6.160 | 6.160 | 5.900 | 6.120 | 412,739 | -0.08(-1.29%) |
Apr 24, 2023 | 6.170 | 6.300 | 6.000 | 6.200 | 367,615 | +0.00(+0.00%) |
Apr 21, 2023 | 6.500 | 6.500 | 6.025 | 6.200 | 621,373 | -0.46(-6.91%) |
Apr 20, 2023 | 6.620 | 6.800 | 6.550 | 6.660 | 345,081 | +0.09(+1.37%) |
Apr 19, 2023 | 6.750 | 6.850 | 6.520 | 6.570 | 439,275 | -0.32(-4.64%) |
Apr 18, 2023 | 7.060 | 7.270 | 6.780 | 6.890 | 606,359 | -0.22(-3.09%) |
Apr 17, 2023 | 7.150 | 7.300 | 7.060 | 7.110 | 418,455 | -0.07(-0.97%) |
Apr 14, 2023 | 7.330 | 7.330 | 7.030 | 7.180 | 378,050 | -0.19(-2.58%) |
Apr 13, 2023 | 7.400 | 7.428 | 7.145 | 7.370 | 638,984 | +0.15(+2.08%) |
Apr 12, 2023 | 7.440 | 7.440 | 7.010 | 7.220 | 742,201 | +0.03(+0.42%) |
Apr 11, 2023 | 6.730 | 7.490 | 6.640 | 7.190 | 1,065,791 | +0.53(+7.96%) |
Apr 10, 2023 | 6.650 | 6.810 | 6.510 | 6.660 | 759,477 | -0.04(-0.60%) |
Apr 06, 2023 | 6.560 | 6.900 | 6.500 | 6.700 | 750,016 | +0.04(+0.60%) |
Apr 05, 2023 | 6.390 | 6.740 | 6.290 | 6.660 | 759,275 | +0.30(+4.72%) |
Apr 04, 2023 | 6.880 | 6.940 | 5.810 | 6.360 | 1,141,051 | -0.45(-6.61%) |
Apr 03, 2023 | 6.450 | 6.900 | 6.310 | 6.810 | 1,197,624 | +0.28(+4.29%) |
Mar 31, 2023 | 6.600 | 6.780 | 6.375 | 6.530 | 1,308,364 | -0.20(-2.97%) |
Mar 30, 2023 | 5.650 | 6.790 | 5.560 | 6.730 | 2,289,730 | +1.09(+19.33%) |
Mar 29, 2023 | 5.100 | 5.696 | 5.100 | 5.640 | 727,052 | +0.56(+11.02%) |
Mar 28, 2023 | 4.800 | 5.140 | 4.780 | 5.080 | 535,188 | +0.42(+9.01%) |
Mar 27, 2023 | 4.580 | 4.710 | 4.580 | 4.660 | 235,922 | +0.05(+1.08%) |
Mar 24, 2023 | 4.730 | 4.730 | 4.500 | 4.610 | 392,440 | -0.09(-1.91%) |
Mar 23, 2023 | 4.630 | 4.780 | 4.605 | 4.700 | 327,491 | +0.07(+1.51%) |
Mar 22, 2023 | 4.690 | 4.778 | 4.620 | 4.630 | 324,205 | +0.00(+0.00%) |
Mar 21, 2023 | 4.600 | 4.650 | 4.500 | 4.630 | 720,803 | -0.10(-2.11%) |
Mar 20, 2023 | 4.810 | 4.870 | 4.620 | 4.730 | 649,872 | +0.04(+0.85%) |
Mar 17, 2023 | 4.670 | 4.850 | 4.500 | 4.690 | 1,185,238 | +0.18(+3.99%) |
Mar 16, 2023 | 4.500 | 4.610 | 4.490 | 4.510 | 780,711 | +0.00(+0.00%) |
Mar 15, 2023 | 4.690 | 4.740 | 4.485 | 4.510 | 998,418 | -0.08(-1.74%) |
Mar 14, 2023 | 4.500 | 4.750 | 4.500 | 4.590 | 552,889 | +0.09(+2.00%) |
Mar 13, 2023 | 4.840 | 5.180 | 4.440 | 4.500 | 1,123,131 | -0.10(-2.17%) |
Mar 10, 2023 | 4.460 | 4.625 | 4.410 | 4.600 | 577,536 | +0.16(+3.60%) |
Mar 09, 2023 | 4.480 | 4.493 | 4.370 | 4.440 | 355,147 | +0.03(+0.68%) |
Mar 08, 2023 | 4.520 | 4.590 | 4.390 | 4.410 | 401,073 | -0.10(-2.22%) |
Mar 07, 2023 | 4.330 | 4.530 | 4.330 | 4.510 | 820,259 | +0.06(+1.35%) |
Mar 06, 2023 | 4.660 | 4.675 | 4.435 | 4.450 | 486,572 | -0.24(-5.12%) |
Mar 03, 2023 | 4.560 | 4.750 | 4.510 | 4.690 | 274,575 | +0.13(+2.85%) |
Mar 02, 2023 | 4.400 | 4.580 | 4.330 | 4.560 | 219,503 | +0.12(+2.70%) |
Mar 01, 2023 | 4.090 | 4.460 | 4.090 | 4.440 | 246,540 | +0.40(+9.90%) |
Feb 28, 2023 | 4.060 | 4.150 | 4.000 | 4.040 | 212,107 | -0.02(-0.49%) |
Feb 27, 2023 | 4.110 | 4.220 | 4.050 | 4.060 | 198,226 | -0.03(-0.73%) |
Feb 24, 2023 | 4.510 | 4.510 | 4.055 | 4.090 | 422,936 | -0.42(-9.31%) |
Feb 23, 2023 | 4.570 | 4.640 | 4.380 | 4.510 | 298,145 | -0.03(-0.66%) |
Feb 22, 2023 | 4.460 | 4.640 | 4.375 | 4.540 | 350,985 | +0.05(+1.11%) |
Feb 21, 2023 | 4.680 | 4.760 | 4.470 | 4.490 | 307,604 | -0.22(-4.67%) |
Feb 17, 2023 | 4.700 | 4.800 | 4.680 | 4.710 | 203,220 | -0.11(-2.28%) |
Feb 16, 2023 | 4.640 | 4.910 | 4.532 | 4.820 | 304,754 | +0.11(+2.34%) |
Feb 15, 2023 | 4.670 | 4.710 | 4.570 | 4.710 | 255,475 | -0.10(-2.08%) |
Feb 14, 2023 | 4.680 | 4.870 | 4.580 | 4.810 | 300,705 | +0.14(+3.00%) |
Feb 13, 2023 | 4.680 | 4.710 | 4.495 | 4.670 | 332,037 | -0.01(-0.21%) |
Feb 10, 2023 | 4.530 | 4.730 | 4.510 | 4.680 | 294,019 | +0.07(+1.52%) |
Feb 09, 2023 | 4.880 | 4.902 | 4.590 | 4.610 | 401,897 | -0.22(-4.55%) |
Feb 08, 2023 | 5.000 | 5.000 | 4.820 | 4.830 | 229,647 | -0.11(-2.23%) |
Feb 07, 2023 | 4.960 | 5.060 | 4.870 | 4.940 | 285,116 | +0.00(+0.00%) |
Feb 06, 2023 | 5.010 | 5.120 | 4.880 | 4.940 | 240,011 | -0.22(-4.26%) |
Feb 03, 2023 | 5.090 | 5.200 | 4.990 | 5.160 | 382,752 | -0.12(-2.27%) |
Feb 02, 2023 | 5.520 | 5.540 | 5.140 | 5.280 | 435,298 | -0.11(-2.04%) |
Feb 01, 2023 | 5.180 | 5.500 | 5.090 | 5.390 | 404,970 | +0.23(+4.46%) |
Jan 31, 2023 | 5.110 | 5.290 | 5.040 | 5.160 | 203,673 | +0.01(+0.19%) |
Jan 30, 2023 | 5.160 | 5.240 | 5.030 | 5.150 | 253,930 | -0.09(-1.72%) |
Jan 27, 2023 | 5.370 | 5.370 | 5.103 | 5.240 | 288,352 | -0.22(-4.03%) |
Jan 26, 2023 | 5.440 | 5.625 | 5.390 | 5.460 | 321,189 | +0.02(+0.37%) |
Jan 25, 2023 | 5.150 | 5.500 | 5.125 | 5.440 | 364,609 | +0.14(+2.64%) |
Jan 24, 2023 | 5.200 | 5.377 | 5.020 | 5.300 | 231,746 | +0.12(+2.32%) |
Jan 23, 2023 | 5.200 | 5.290 | 5.060 | 5.180 | 306,352 | -0.07(-1.33%) |
Jan 20, 2023 | 5.000 | 5.250 | 4.960 | 5.250 | 351,697 | +0.28(+5.63%) |
Jan 19, 2023 | 4.880 | 5.040 | 4.820 | 4.970 | 230,334 | +0.09(+1.84%) |
Jan 18, 2023 | 5.130 | 5.220 | 4.880 | 4.880 | 194,318 | -0.14(-2.79%) |
Jan 17, 2023 | 5.050 | 5.090 | 4.870 | 5.020 | 306,389 | -0.14(-2.71%) |
Jan 13, 2023 | 4.890 | 5.185 | 4.880 | 5.160 | 311,484 | +0.22(+4.45%) |
Jan 12, 2023 | 5.020 | 5.195 | 4.940 | 4.940 | 425,788 | +0.05(+1.02%) |
Jan 11, 2023 | 4.550 | 5.020 | 4.480 | 4.890 | 1,122,193 | +0.47(+10.63%) |
Jan 10, 2023 | 4.350 | 4.485 | 4.290 | 4.420 | 213,010 | +0.06(+1.38%) |
Jan 09, 2023 | 4.290 | 4.400 | 4.240 | 4.360 | 253,163 | +0.08(+1.87%) |
Jan 06, 2023 | 4.400 | 4.490 | 4.280 | 4.280 | 159,717 | +0.00(+0.00%) |
Jan 05, 2023 | 4.350 | 4.390 | 4.145 | 4.280 | 211,978 | -0.20(-4.46%) |
Jan 04, 2023 | 4.410 | 4.500 | 4.330 | 4.480 | 395,199 | +0.17(+3.94%) |
Jan 03, 2023 | 4.140 | 4.490 | 4.140 | 4.310 | 393,855 | +0.22(+5.38%) |
Dec 30, 2022 | 4.150 | 4.190 | 4.035 | 4.090 | 90,352 | -0.05(-1.21%) |
Dec 29, 2022 | 4.310 | 4.385 | 4.140 | 4.140 | 223,846 | -0.09(-2.13%) |
Dec 28, 2022 | 4.410 | 4.437 | 4.230 | 4.230 | 210,371 | -0.27(-6.00%) |
Dec 27, 2022 | 4.280 | 4.505 | 4.250 | 4.500 | 233,471 | +0.21(+4.90%) |
Dec 23, 2022 | 4.320 | 4.370 | 4.120 | 4.290 | 382,908 | +0.01(+0.23%) |
Dec 22, 2022 | 3.850 | 4.300 | 3.750 | 4.280 | 637,970 | +0.35(+8.91%) |
Dec 21, 2022 | 3.900 | 3.980 | 3.850 | 3.930 | 372,411 | +0.08(+2.08%) |
Dec 20, 2022 | 4.010 | 4.110 | 3.710 | 3.850 | 1,347,413 | -0.09(-2.28%) |
Dec 19, 2022 | 3.950 | 4.065 | 3.910 | 3.940 | 464,050 | +0.00(+0.00%) |
Dec 16, 2022 | 3.900 | 4.050 | 3.890 | 3.940 | 1,021,894 | +0.00(+0.00%) |
Dec 15, 2022 | 4.020 | 4.140 | 3.940 | 3.940 | 287,188 | -0.28(-6.64%) |
Dec 14, 2022 | 4.400 | 4.490 | 4.220 | 4.220 | 361,814 | -0.21(-4.74%) |
Dec 13, 2022 | 4.290 | 4.680 | 4.290 | 4.430 | 520,488 | +0.32(+7.79%) |
Dec 12, 2022 | 4.010 | 4.175 | 3.910 | 4.110 | 160,471 | +0.08(+1.99%) |
Dec 09, 2022 | 4.030 | 4.270 | 3.970 | 4.030 | 300,700 | +0.01(+0.25%) |
Dec 08, 2022 | 4.140 | 4.150 | 3.990 | 4.020 | 192,781 | -0.05(-1.23%) |
Dec 07, 2022 | 3.880 | 4.090 | 3.880 | 4.070 | 224,616 | +0.21(+5.44%) |
Dec 06, 2022 | 3.800 | 3.945 | 3.800 | 3.860 | 165,656 | +0.03(+0.78%) |
Dec 05, 2022 | 4.010 | 4.045 | 3.820 | 3.830 | 200,063 | -0.25(-6.13%) |
Dec 02, 2022 | 3.850 | 4.150 | 3.845 | 4.080 | 270,012 | +0.08(+2.00%) |
Dec 01, 2022 | 3.930 | 4.090 | 3.920 | 4.000 | 262,728 | +0.19(+4.99%) |
Nov 30, 2022 | 3.720 | 3.810 | 3.600 | 3.810 | 323,069 | +0.18(+4.96%) |
Nov 29, 2022 | 3.510 | 3.656 | 3.465 | 3.630 | 167,358 | +0.22(+6.45%) |
Nov 28, 2022 | 3.540 | 3.590 | 3.390 | 3.410 | 199,618 | -0.17(-4.75%) |
Nov 25, 2022 | 3.750 | 3.770 | 3.560 | 3.580 | 104,338 | -0.11(-2.98%) |
Nov 23, 2022 | 3.590 | 3.720 | 3.550 | 3.690 | 143,426 | +0.10(+2.79%) |
Nov 22, 2022 | 3.480 | 3.671 | 3.400 | 3.590 | 187,884 | +0.16(+4.66%) |
Nov 21, 2022 | 3.510 | 3.550 | 3.365 | 3.430 | 149,775 | -0.13(-3.65%) |
Nov 18, 2022 | 3.510 | 3.566 | 3.440 | 3.560 | 99,302 | +0.04(+1.14%) |
Nov 17, 2022 | 3.520 | 3.570 | 3.440 | 3.520 | 151,981 | -0.11(-3.03%) |
Nov 16, 2022 | 3.700 | 3.730 | 3.605 | 3.630 | 130,380 | -0.07(-1.89%) |
Nov 15, 2022 | 4.080 | 4.110 | 3.700 | 3.700 | 216,582 | -0.32(-7.96%) |
Nov 14, 2022 | 3.800 | 4.090 | 3.790 | 4.020 | 262,428 | +0.13(+3.34%) |
Nov 11, 2022 | 3.690 | 3.930 | 3.670 | 3.890 | 284,511 | +0.23(+6.28%) |
Nov 10, 2022 | 3.650 | 3.780 | 3.520 | 3.660 | 407,872 | +0.33(+9.91%) |
Nov 09, 2022 | 3.680 | 3.700 | 3.320 | 3.330 | 243,475 | -0.43(-11.44%) |
Nov 08, 2022 | 3.530 | 3.890 | 3.420 | 3.760 | 371,356 | +0.20(+5.62%) |
Nov 07, 2022 | 3.530 | 3.635 | 3.500 | 3.560 | 210,272 | +0.07(+2.01%) |
Nov 04, 2022 | 3.320 | 3.530 | 3.280 | 3.490 | 271,606 | +0.36(+11.50%) |
Nov 03, 2022 | 3.010 | 3.190 | 2.990 | 3.130 | 165,773 | +0.02(+0.64%) |
Nov 02, 2022 | 3.390 | 3.520 | 3.050 | 3.110 | 378,850 | -0.26(-7.72%) |
Nov 01, 2022 | 3.420 | 3.520 | 3.360 | 3.370 | 178,555 | +0.07(+2.12%) |
Oct 31, 2022 | 3.350 | 3.410 | 3.270 | 3.300 | 114,833 | -0.07(-2.08%) |
Oct 28, 2022 | 3.430 | 3.430 | 3.250 | 3.370 | 183,672 | -0.13(-3.71%) |
Oct 27, 2022 | 3.780 | 3.780 | 3.461 | 3.500 | 223,907 | -0.24(-6.42%) |
Oct 26, 2022 | 3.570 | 3.820 | 3.560 | 3.740 | 339,936 | +0.24(+6.86%) |
Oct 25, 2022 | 3.460 | 3.680 | 3.460 | 3.500 | 326,666 | +0.04(+1.16%) |
Oct 24, 2022 | 3.410 | 3.475 | 3.290 | 3.460 | 345,412 | +0.03(+0.87%) |
Oct 21, 2022 | 3.290 | 3.462 | 3.210 | 3.430 | 275,348 | +0.19(+5.86%) |
Oct 20, 2022 | 3.180 | 3.430 | 3.150 | 3.240 | 422,623 | +0.08(+2.53%) |
Oct 19, 2022 | 3.350 | 3.350 | 3.105 | 3.160 | 362,362 | -0.29(-8.41%) |
Oct 18, 2022 | 3.330 | 3.480 | 3.320 | 3.450 | 308,231 | +0.21(+6.48%) |
Oct 17, 2022 | 3.200 | 3.360 | 3.200 | 3.240 | 193,500 | +0.13(+4.18%) |
Oct 14, 2022 | 3.380 | 3.480 | 3.060 | 3.110 | 411,248 | -0.34(-9.86%) |
Oct 13, 2022 | 3.210 | 3.500 | 3.060 | 3.450 | 1,185,316 | +0.12(+3.60%) |
Oct 12, 2022 | 2.790 | 3.430 | 2.780 | 3.330 | 2,331,744 | +0.75(+29.07%) |
Oct 11, 2022 | 2.820 | 3.002 | 2.570 | 2.580 | 951,460 | -0.27(-9.47%) |
Oct 10, 2022 | 2.770 | 2.970 | 2.740 | 2.850 | 151,291 | +0.01(+0.35%) |
Oct 07, 2022 | 3.060 | 3.060 | 2.830 | 2.840 | 410,918 | -0.31(-9.84%) |
Oct 06, 2022 | 3.170 | 3.240 | 3.100 | 3.150 | 284,599 | -0.05(-1.56%) |
Oct 05, 2022 | 3.120 | 3.210 | 2.970 | 3.200 | 453,132 | -0.01(-0.31%) |
Oct 04, 2022 | 3.300 | 3.340 | 3.060 | 3.210 | 361,598 | +0.16(+5.25%) |
Oct 03, 2022 | 2.860 | 3.300 | 2.860 | 3.050 | 1,249,047 | +0.37(+13.81%) |
Sep 30, 2022 | 2.540 | 2.730 | 2.530 | 2.680 | 349,664 | +0.09(+3.47%) |
Sep 29, 2022 | 2.480 | 2.590 | 2.400 | 2.590 | 235,933 | +0.06(+2.37%) |
Sep 28, 2022 | 2.360 | 2.560 | 2.350 | 2.530 | 323,768 | +0.20(+8.58%) |
Sep 27, 2022 | 2.330 | 2.380 | 2.295 | 2.330 | 266,973 | +0.10(+4.48%) |
Sep 26, 2022 | 2.260 | 2.430 | 2.200 | 2.230 | 452,579 | -0.12(-5.11%) |
Sep 23, 2022 | 2.430 | 2.430 | 2.290 | 2.350 | 393,000 | -0.16(-6.37%) |
Sep 22, 2022 | 2.610 | 2.650 | 2.460 | 2.510 | 305,637 | -0.06(-2.33%) |
Sep 21, 2022 | 2.590 | 2.660 | 2.500 | 2.570 | 397,798 | +0.02(+0.78%) |
Sep 20, 2022 | 2.590 | 2.610 | 2.480 | 2.550 | 390,154 | -0.07(-2.67%) |
Sep 19, 2022 | 2.610 | 2.690 | 2.560 | 2.620 | 378,898 | +0.03(+1.16%) |
Sep 16, 2022 | 2.520 | 2.645 | 2.480 | 2.590 | 1,238,219 | +0.02(+0.78%) |
Sep 15, 2022 | 2.570 | 2.655 | 2.500 | 2.570 | 661,640 | -0.03(-1.15%) |
Sep 14, 2022 | 2.740 | 2.750 | 2.570 | 2.600 | 588,812 | -0.08(-2.99%) |
Sep 13, 2022 | 2.890 | 2.890 | 2.670 | 2.680 | 418,530 | -0.24(-8.22%) |
Sep 12, 2022 | 2.870 | 3.010 | 2.810 | 2.920 | 553,813 | +0.15(+5.42%) |
Sep 09, 2022 | 2.810 | 2.840 | 2.690 | 2.770 | 475,204 | +0.02(+0.73%) |
Sep 08, 2022 | 2.780 | 2.820 | 2.705 | 2.750 | 281,086 | -0.04(-1.43%) |
Sep 07, 2022 | 2.730 | 2.820 | 2.650 | 2.790 | 309,283 | +0.04(+1.45%) |
Sep 06, 2022 | 2.820 | 2.900 | 2.730 | 2.750 | 242,657 | -0.06(-2.14%) |
Sep 02, 2022 | 2.880 | 2.910 | 2.780 | 2.810 | 464,684 | +0.03(+1.08%) |
Sep 01, 2022 | 2.970 | 2.985 | 2.770 | 2.780 | 561,505 | -0.26(-8.55%) |
Aug 31, 2022 | 3.050 | 3.120 | 3.015 | 3.040 | 385,543 | -0.03(-0.98%) |
Aug 30, 2022 | 3.120 | 3.155 | 3.039 | 3.070 | 250,243 | -0.02(-0.65%) |
Aug 29, 2022 | 3.200 | 3.340 | 3.070 | 3.090 | 270,392 | -0.18(-5.50%) |
Aug 26, 2022 | 3.440 | 3.490 | 3.150 | 3.270 | 234,830 | -0.24(-6.84%) |
Aug 25, 2022 | 3.680 | 3.680 | 3.460 | 3.510 | 162,544 | -0.12(-3.31%) |
Aug 24, 2022 | 3.470 | 3.650 | 3.450 | 3.630 | 155,570 | +0.13(+3.71%) |
Aug 23, 2022 | 3.400 | 3.650 | 3.400 | 3.500 | 172,725 | +0.09(+2.64%) |
Aug 22, 2022 | 3.340 | 3.480 | 3.290 | 3.410 | 177,767 | -0.04(-1.16%) |
Aug 19, 2022 | 3.600 | 3.630 | 3.425 | 3.450 | 182,387 | -0.19(-5.22%) |
Aug 18, 2022 | 3.690 | 3.770 | 3.620 | 3.640 | 255,145 | -0.03(-0.82%) |
Aug 17, 2022 | 3.970 | 3.970 | 3.670 | 3.670 | 269,441 | -0.35(-8.71%) |
Aug 16, 2022 | 4.150 | 4.210 | 4.000 | 4.020 | 223,623 | -0.19(-4.51%) |
Aug 15, 2022 | 4.170 | 4.300 | 4.090 | 4.210 | 276,285 | -0.07(-1.64%) |
Aug 12, 2022 | 4.030 | 4.310 | 3.960 | 4.280 | 305,179 | +0.33(+8.35%) |
Aug 11, 2022 | 4.340 | 4.340 | 3.930 | 3.950 | 357,886 | -0.35(-8.14%) |
Aug 10, 2022 | 4.390 | 4.440 | 4.220 | 4.300 | 309,143 | -0.03(-0.69%) |
Aug 09, 2022 | 4.370 | 4.420 | 4.130 | 4.330 | 345,039 | -0.04(-0.92%) |
Aug 08, 2022 | 4.330 | 4.420 | 4.235 | 4.370 | 384,374 | +0.12(+2.82%) |
Aug 05, 2022 | 4.090 | 4.255 | 3.995 | 4.250 | 451,713 | -0.02(-0.47%) |
Aug 04, 2022 | 4.020 | 4.360 | 3.820 | 4.270 | 783,301 | +0.36(+9.21%) |
Aug 03, 2022 | 3.670 | 3.920 | 3.640 | 3.910 | 524,461 | +0.29(+8.01%) |
Aug 02, 2022 | 3.670 | 3.760 | 3.450 | 3.620 | 410,956 | +0.05(+1.40%) |
Aug 01, 2022 | 3.700 | 3.700 | 3.470 | 3.570 | 259,514 | -0.15(-4.03%) |
Jul 29, 2022 | 3.510 | 3.785 | 3.380 | 3.720 | 341,204 | +0.24(+6.90%) |
Jul 28, 2022 | 3.330 | 3.540 | 3.280 | 3.480 | 448,818 | +0.22(+6.75%) |
Jul 27, 2022 | 3.060 | 3.260 | 2.950 | 3.260 | 401,455 | +0.24(+7.95%) |
Jul 26, 2022 | 2.930 | 3.070 | 2.930 | 3.020 | 318,535 | +0.09(+3.07%) |
Jul 25, 2022 | 2.960 | 2.990 | 2.805 | 2.930 | 339,013 | -0.04(-1.35%) |
Jul 22, 2022 | 3.090 | 3.220 | 2.935 | 2.970 | 352,275 | -0.13(-4.19%) |
Jul 21, 2022 | 2.980 | 3.100 | 2.945 | 3.100 | 422,099 | +0.12(+4.03%) |
Jul 20, 2022 | 2.980 | 3.130 | 2.930 | 2.980 | 434,030 | +0.04(+1.36%) |
Jul 19, 2022 | 2.960 | 3.040 | 2.880 | 2.940 | 613,951 | +0.03(+1.03%) |
Jul 18, 2022 | 2.880 | 2.965 | 2.820 | 2.910 | 451,048 | +0.09(+3.19%) |
Jul 15, 2022 | 2.970 | 2.970 | 2.690 | 2.820 | 485,537 | -0.15(-5.05%) |
Jul 14, 2022 | 2.970 | 2.995 | 2.795 | 2.970 | 556,859 | -0.11(-3.57%) |
Jul 13, 2022 | 2.890 | 3.085 | 2.831 | 3.080 | 681,738 | +0.17(+5.84%) |
Jul 12, 2022 | 2.620 | 2.970 | 2.610 | 2.910 | 779,672 | +0.30(+11.49%) |
Jul 11, 2022 | 2.640 | 2.730 | 2.580 | 2.610 | 627,143 | -0.03(-1.14%) |
Jul 08, 2022 | 2.620 | 2.700 | 2.535 | 2.640 | 438,267 | +0.06(+2.33%) |
Jul 07, 2022 | 2.500 | 2.685 | 2.500 | 2.580 | 651,211 | +0.08(+3.20%) |
Jul 06, 2022 | 2.660 | 2.700 | 2.400 | 2.500 | 659,416 | -0.13(-4.94%) |
Jul 05, 2022 | 2.910 | 2.910 | 2.550 | 2.630 | 956,271 | -0.29(-9.93%) |
Jul 01, 2022 | 2.790 | 2.930 | 2.755 | 2.920 | 1,025,765 | +0.05(+1.74%) |
Jun 30, 2022 | 2.850 | 2.980 | 2.840 | 2.870 | 1,126,523 | -0.04(-1.37%) |
Jun 29, 2022 | 3.000 | 3.020 | 2.885 | 2.910 | 907,710 | -0.04(-1.36%) |
Jun 28, 2022 | 3.190 | 3.260 | 2.935 | 2.950 | 965,959 | -0.21(-6.65%) |
Jun 27, 2022 | 3.380 | 3.470 | 3.160 | 3.160 | 858,273 | -0.16(-4.82%) |
Jun 24, 2022 | 3.000 | 3.400 | 2.970 | 3.320 | 6,637,286 | +0.34(+11.41%) |
Jun 23, 2022 | 3.140 | 3.200 | 2.895 | 2.980 | 1,088,520 | -0.15(-4.79%) |
Jun 22, 2022 | 3.130 | 3.260 | 3.075 | 3.130 | 844,156 | +0.01(+0.32%) |
Jun 21, 2022 | 2.970 | 3.210 | 2.935 | 3.120 | 743,825 | +0.19(+6.48%) |
Jun 17, 2022 | 2.980 | 3.040 | 2.885 | 2.930 | 1,248,562 | -0.05(-1.68%) |
Jun 16, 2022 | 3.010 | 3.055 | 2.850 | 2.980 | 843,546 | -0.09(-2.93%) |
Jun 15, 2022 | 3.120 | 3.155 | 2.930 | 3.070 | 904,764 | +0.06(+1.99%) |
Jun 14, 2022 | 3.180 | 3.192 | 3.000 | 3.010 | 527,144 | -0.19(-5.94%) |
Jun 13, 2022 | 3.390 | 3.390 | 3.140 | 3.200 | 887,739 | -0.33(-9.35%) |
Jun 10, 2022 | 3.190 | 3.530 | 3.140 | 3.530 | 734,227 | +0.24(+7.29%) |
Jun 09, 2022 | 3.290 | 3.420 | 3.170 | 3.290 | 828,660 | -0.03(-0.90%) |
Jun 08, 2022 | 3.390 | 3.400 | 3.305 | 3.320 | 474,095 | -0.10(-2.92%) |
Jun 07, 2022 | 3.140 | 3.440 | 3.100 | 3.420 | 977,293 | +0.22(+6.87%) |
Jun 06, 2022 | 3.390 | 3.455 | 3.070 | 3.200 | 968,898 | -0.20(-5.88%) |
Jun 03, 2022 | 3.400 | 3.435 | 3.310 | 3.400 | 593,226 | -0.07(-2.02%) |
Jun 02, 2022 | 3.130 | 3.515 | 3.130 | 3.470 | 753,664 | +0.37(+11.94%) |
Jun 01, 2022 | 3.250 | 3.260 | 3.000 | 3.100 | 945,098 | +0.02(+0.65%) |
May 31, 2022 | 3.130 | 3.280 | 3.070 | 3.080 | 2,179,346 | -0.13(-4.05%) |
May 27, 2022 | 3.270 | 3.295 | 3.175 | 3.210 | 528,650 | +0.01(+0.31%) |
May 26, 2022 | 3.100 | 3.225 | 3.050 | 3.200 | 523,124 | +0.11(+3.56%) |
May 25, 2022 | 3.030 | 3.110 | 2.980 | 3.090 | 498,167 | +0.01(+0.32%) |
May 24, 2022 | 3.060 | 3.105 | 2.925 | 3.080 | 828,505 | +0.00(+0.00%) |
May 23, 2022 | 3.050 | 3.100 | 2.985 | 3.080 | 460,723 | +0.08(+2.67%) |
May 20, 2022 | 3.050 | 3.130 | 2.895 | 3.000 | 840,161 | -0.05(-1.64%) |
May 19, 2022 | 3.000 | 3.200 | 3.000 | 3.050 | 739,042 | +0.11(+3.74%) |
May 18, 2022 | 3.230 | 3.230 | 2.930 | 2.940 | 774,263 | -0.32(-9.82%) |
May 17, 2022 | 3.170 | 3.320 | 3.130 | 3.260 | 603,450 | +0.17(+5.50%) |
May 16, 2022 | 3.130 | 3.250 | 3.060 | 3.090 | 755,093 | -0.04(-1.28%) |
May 13, 2022 | 2.900 | 3.240 | 2.840 | 3.130 | 1,052,356 | +0.23(+7.93%) |
May 12, 2022 | 2.810 | 2.920 | 2.700 | 2.900 | 1,841,951 | -0.04(-1.36%) |
May 11, 2022 | 2.920 | 3.200 | 2.890 | 2.940 | 1,222,550 | +0.07(+2.44%) |
May 10, 2022 | 2.990 | 3.020 | 2.790 | 2.870 | 1,369,200 | +0.06(+2.14%) |
May 09, 2022 | 3.060 | 3.060 | 2.750 | 2.810 | 1,033,531 | -0.17(-5.70%) |
May 06, 2022 | 3.170 | 3.170 | 2.930 | 2.980 | 542,275 | -0.14(-4.49%) |
May 05, 2022 | 3.370 | 3.372 | 3.040 | 3.120 | 886,269 | -0.27(-7.96%) |
May 04, 2022 | 3.320 | 3.420 | 3.150 | 3.390 | 806,709 | +0.07(+2.11%) |
May 03, 2022 | 3.210 | 3.400 | 3.110 | 3.320 | 791,220 | +0.11(+3.43%) |