Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.830 | 8.123 | 7.800 | 7.990 | 301,410 | +0.13(+1.65%) |
Apr 27, 2023 | 7.780 | 7.920 | 7.735 | 7.860 | 198,237 | +0.08(+1.03%) |
Apr 26, 2023 | 7.800 | 7.910 | 7.650 | 7.780 | 171,544 | -0.02(-0.26%) |
Apr 25, 2023 | 8.080 | 8.080 | 7.750 | 7.800 | 152,345 | -0.31(-3.82%) |
Apr 24, 2023 | 8.180 | 8.280 | 7.910 | 8.110 | 289,634 | -0.01(-0.12%) |
Apr 21, 2023 | 8.060 | 8.300 | 8.010 | 8.120 | 347,538 | +0.07(+0.87%) |
Apr 20, 2023 | 7.710 | 8.240 | 7.680 | 8.050 | 385,871 | +0.17(+2.16%) |
Apr 19, 2023 | 7.810 | 8.050 | 7.730 | 7.880 | 331,509 | -0.07(-0.88%) |
Apr 18, 2023 | 8.060 | 8.160 | 7.910 | 7.950 | 310,452 | -0.06(-0.75%) |
Apr 17, 2023 | 8.310 | 8.310 | 7.541 | 8.010 | 588,542 | -0.29(-3.49%) |
Apr 14, 2023 | 8.230 | 8.530 | 8.140 | 8.300 | 518,322 | +0.07(+0.85%) |
Apr 13, 2023 | 8.530 | 8.530 | 8.120 | 8.230 | 351,575 | -0.22(-2.60%) |
Apr 12, 2023 | 8.210 | 8.620 | 8.152 | 8.450 | 468,163 | +0.31(+3.81%) |
Apr 11, 2023 | 8.290 | 8.360 | 8.060 | 8.140 | 344,087 | -0.10(-1.21%) |
Apr 10, 2023 | 8.030 | 8.270 | 7.930 | 8.240 | 484,088 | +0.21(+2.62%) |
Apr 06, 2023 | 7.810 | 8.130 | 7.750 | 8.030 | 434,964 | +0.17(+2.16%) |
Apr 05, 2023 | 8.100 | 8.165 | 7.590 | 7.860 | 1,154,861 | -0.15(-1.87%) |
Apr 04, 2023 | 7.670 | 8.030 | 7.630 | 8.010 | 719,858 | +0.44(+5.81%) |
Apr 03, 2023 | 7.250 | 7.580 | 7.070 | 7.570 | 566,879 | +0.39(+5.43%) |
Mar 31, 2023 | 7.180 | 7.200 | 6.920 | 7.180 | 273,691 | +0.15(+2.13%) |
Mar 30, 2023 | 6.950 | 7.220 | 6.866 | 7.030 | 291,382 | +0.21(+3.08%) |
Mar 29, 2023 | 6.740 | 6.910 | 6.660 | 6.820 | 199,885 | +0.10(+1.49%) |
Mar 28, 2023 | 6.960 | 7.005 | 6.650 | 6.720 | 229,188 | -0.17(-2.47%) |
Mar 27, 2023 | 6.850 | 7.129 | 6.782 | 6.890 | 317,630 | +0.13(+1.92%) |
Mar 24, 2023 | 6.480 | 6.840 | 6.360 | 6.760 | 273,558 | +0.22(+3.36%) |
Mar 23, 2023 | 6.580 | 6.910 | 6.530 | 6.540 | 538,040 | +0.07(+1.08%) |
Mar 22, 2023 | 6.600 | 6.795 | 6.450 | 6.470 | 217,638 | -0.13(-1.97%) |
Mar 21, 2023 | 6.510 | 6.805 | 6.421 | 6.600 | 278,593 | +0.09(+1.38%) |
Mar 20, 2023 | 6.390 | 6.580 | 6.100 | 6.510 | 354,382 | +0.13(+2.04%) |
Mar 17, 2023 | 6.050 | 6.870 | 6.050 | 6.380 | 884,148 | +0.43(+7.23%) |
Mar 16, 2023 | 6.240 | 6.290 | 5.860 | 5.950 | 564,011 | -0.34(-5.41%) |
Mar 15, 2023 | 6.390 | 6.590 | 6.205 | 6.290 | 671,522 | -0.40(-5.98%) |
Mar 14, 2023 | 6.270 | 6.750 | 6.090 | 6.690 | 1,000,464 | +0.46(+7.38%) |
Mar 13, 2023 | 5.480 | 6.460 | 5.180 | 6.230 | 1,973,967 | +0.74(+13.48%) |
Mar 10, 2023 | 4.800 | 5.720 | 4.640 | 5.490 | 3,566,449 | +0.96(+21.19%) |
Mar 09, 2023 | 4.430 | 5.590 | 4.360 | 4.530 | 4,023,645 | +0.51(+12.69%) |
Mar 08, 2023 | 3.930 | 4.030 | 3.820 | 4.020 | 144,220 | +0.10(+2.55%) |
Mar 07, 2023 | 3.910 | 4.080 | 3.840 | 3.920 | 101,792 | +0.04(+1.03%) |
Mar 06, 2023 | 4.230 | 4.230 | 3.800 | 3.880 | 371,941 | -0.28(-6.73%) |
Mar 03, 2023 | 3.990 | 4.180 | 3.980 | 4.160 | 117,410 | +0.10(+2.46%) |
Mar 02, 2023 | 4.000 | 4.080 | 3.940 | 4.060 | 60,887 | +0.00(+0.00%) |
Mar 01, 2023 | 4.140 | 4.190 | 3.970 | 4.060 | 132,275 | -0.07(-1.69%) |
Feb 28, 2023 | 4.060 | 4.200 | 4.060 | 4.130 | 98,097 | +0.07(+1.72%) |
Feb 27, 2023 | 4.150 | 4.160 | 4.030 | 4.060 | 65,007 | -0.01(-0.25%) |
Feb 24, 2023 | 4.150 | 4.150 | 4.000 | 4.070 | 122,345 | -0.08(-1.93%) |
Feb 23, 2023 | 4.170 | 4.221 | 4.020 | 4.150 | 72,188 | +0.01(+0.24%) |
Feb 22, 2023 | 4.050 | 4.230 | 4.045 | 4.140 | 104,123 | +0.14(+3.50%) |
Feb 21, 2023 | 4.120 | 4.184 | 4.000 | 4.000 | 128,152 | -0.12(-2.91%) |
Feb 17, 2023 | 4.200 | 4.250 | 4.050 | 4.120 | 124,278 | -0.09(-2.14%) |
Feb 16, 2023 | 4.250 | 4.350 | 4.180 | 4.210 | 70,437 | -0.12(-2.77%) |
Feb 15, 2023 | 4.220 | 4.360 | 4.190 | 4.330 | 134,688 | +0.11(+2.61%) |
Feb 14, 2023 | 4.220 | 4.265 | 4.160 | 4.220 | 168,708 | -0.04(-0.94%) |
Feb 13, 2023 | 4.280 | 4.335 | 4.194 | 4.260 | 113,989 | -0.03(-0.70%) |
Feb 10, 2023 | 4.340 | 4.340 | 4.210 | 4.290 | 81,178 | -0.02(-0.46%) |
Feb 09, 2023 | 4.560 | 4.565 | 4.295 | 4.310 | 64,898 | -0.16(-3.58%) |
Feb 08, 2023 | 4.500 | 4.580 | 4.410 | 4.470 | 98,825 | -0.11(-2.40%) |
Feb 07, 2023 | 4.760 | 4.760 | 4.400 | 4.580 | 134,815 | -0.22(-4.58%) |
Feb 06, 2023 | 4.860 | 4.950 | 4.670 | 4.800 | 238,158 | -0.14(-2.83%) |
Feb 03, 2023 | 4.730 | 4.999 | 4.570 | 4.940 | 375,260 | +0.12(+2.49%) |
Feb 02, 2023 | 4.790 | 5.030 | 4.460 | 4.820 | 497,529 | +0.12(+2.55%) |
Feb 01, 2023 | 4.440 | 4.770 | 4.405 | 4.700 | 251,682 | +0.28(+6.33%) |
Jan 31, 2023 | 4.430 | 4.560 | 4.380 | 4.420 | 170,934 | +0.06(+1.38%) |
Jan 30, 2023 | 4.220 | 4.460 | 4.190 | 4.360 | 263,110 | +0.14(+3.32%) |
Jan 27, 2023 | 4.220 | 4.350 | 4.130 | 4.220 | 259,901 | -0.08(-1.86%) |
Jan 26, 2023 | 4.200 | 4.320 | 4.082 | 4.300 | 101,987 | +0.17(+4.12%) |
Jan 25, 2023 | 4.230 | 4.240 | 3.985 | 4.130 | 178,093 | -0.18(-4.18%) |
Jan 24, 2023 | 4.390 | 4.560 | 4.310 | 4.310 | 108,346 | -0.09(-2.05%) |
Jan 23, 2023 | 4.240 | 4.430 | 4.200 | 4.400 | 225,768 | +0.16(+3.77%) |
Jan 20, 2023 | 4.090 | 4.270 | 4.050 | 4.240 | 197,711 | +0.21(+5.21%) |
Jan 19, 2023 | 4.020 | 4.125 | 3.985 | 4.030 | 101,748 | -0.04(-0.98%) |
Jan 18, 2023 | 4.150 | 4.280 | 4.010 | 4.070 | 215,528 | -0.03(-0.73%) |
Jan 17, 2023 | 4.140 | 4.240 | 4.080 | 4.100 | 147,649 | -0.03(-0.73%) |
Jan 13, 2023 | 4.040 | 4.135 | 4.000 | 4.130 | 85,412 | +0.04(+0.98%) |
Jan 12, 2023 | 4.080 | 4.136 | 3.990 | 4.090 | 177,925 | +0.06(+1.49%) |
Jan 11, 2023 | 4.070 | 4.220 | 4.000 | 4.030 | 111,639 | +0.03(+0.75%) |
Jan 10, 2023 | 4.010 | 4.110 | 3.970 | 4.000 | 89,467 | -0.03(-0.74%) |
Jan 09, 2023 | 3.950 | 4.090 | 3.940 | 4.030 | 104,414 | +0.12(+3.07%) |
Jan 06, 2023 | 3.950 | 4.045 | 3.840 | 3.910 | 189,342 | +0.00(+0.00%) |
Jan 05, 2023 | 3.950 | 4.050 | 3.810 | 3.910 | 116,033 | -0.10(-2.49%) |
Jan 04, 2023 | 3.780 | 4.080 | 3.650 | 4.010 | 285,888 | +0.31(+8.38%) |
Jan 03, 2023 | 3.800 | 3.870 | 3.640 | 3.700 | 143,272 | -0.02(-0.54%) |
Dec 30, 2022 | 3.540 | 3.726 | 3.540 | 3.720 | 238,292 | +0.13(+3.62%) |
Dec 29, 2022 | 3.430 | 3.610 | 3.390 | 3.590 | 221,867 | +0.18(+5.28%) |
Dec 28, 2022 | 3.530 | 3.570 | 3.400 | 3.410 | 103,318 | -0.13(-3.67%) |
Dec 27, 2022 | 3.580 | 3.605 | 3.510 | 3.540 | 101,967 | -0.04(-1.12%) |
Dec 23, 2022 | 3.600 | 3.660 | 3.510 | 3.580 | 133,771 | -0.02(-0.56%) |
Dec 22, 2022 | 3.690 | 3.770 | 3.534 | 3.600 | 144,197 | -0.15(-4.00%) |
Dec 21, 2022 | 3.640 | 3.770 | 3.560 | 3.750 | 171,640 | +0.15(+4.17%) |
Dec 20, 2022 | 3.590 | 3.780 | 3.530 | 3.600 | 208,687 | +0.05(+1.41%) |
Dec 19, 2022 | 3.870 | 3.870 | 3.490 | 3.550 | 307,276 | -0.26(-6.82%) |
Dec 16, 2022 | 3.910 | 3.980 | 3.800 | 3.810 | 305,444 | -0.16(-4.03%) |
Dec 15, 2022 | 3.880 | 4.020 | 3.870 | 3.970 | 359,848 | -0.02(-0.50%) |
Dec 14, 2022 | 4.270 | 4.271 | 3.924 | 3.990 | 459,291 | -0.27(-6.34%) |
Dec 13, 2022 | 4.380 | 4.380 | 4.103 | 4.260 | 331,628 | +0.06(+1.43%) |
Dec 12, 2022 | 4.380 | 4.380 | 4.150 | 4.200 | 149,030 | -0.04(-0.94%) |
Dec 09, 2022 | 4.240 | 4.290 | 4.165 | 4.240 | 124,920 | -0.06(-1.40%) |
Dec 08, 2022 | 4.320 | 4.324 | 4.190 | 4.300 | 124,410 | +0.03(+0.70%) |
Dec 07, 2022 | 4.280 | 4.380 | 4.210 | 4.270 | 129,961 | -0.01(-0.23%) |
Dec 06, 2022 | 4.380 | 4.395 | 4.250 | 4.280 | 103,627 | -0.11(-2.51%) |
Dec 05, 2022 | 4.410 | 4.540 | 4.310 | 4.390 | 111,445 | -0.05(-1.13%) |
Dec 02, 2022 | 4.240 | 4.530 | 4.240 | 4.440 | 153,633 | +0.10(+2.30%) |
Dec 01, 2022 | 4.400 | 4.400 | 4.190 | 4.340 | 72,199 | -0.01(-0.23%) |
Nov 30, 2022 | 4.250 | 4.450 | 4.180 | 4.350 | 192,445 | +0.19(+4.57%) |
Nov 29, 2022 | 4.200 | 4.240 | 4.120 | 4.160 | 76,162 | -0.02(-0.48%) |
Nov 28, 2022 | 4.190 | 4.319 | 4.120 | 4.180 | 118,350 | -0.05(-1.18%) |
Nov 25, 2022 | 4.270 | 4.390 | 4.220 | 4.230 | 54,430 | +0.02(+0.48%) |
Nov 23, 2022 | 4.220 | 4.314 | 4.110 | 4.210 | 73,892 | -0.01(-0.24%) |
Nov 22, 2022 | 4.250 | 4.300 | 4.110 | 4.220 | 95,369 | +0.02(+0.48%) |
Nov 21, 2022 | 4.260 | 4.310 | 4.139 | 4.200 | 82,483 | -0.11(-2.55%) |
Nov 18, 2022 | 4.590 | 4.640 | 4.240 | 4.310 | 145,759 | -0.20(-4.43%) |
Nov 17, 2022 | 4.740 | 4.740 | 4.400 | 4.510 | 182,283 | -0.16(-3.43%) |
Nov 16, 2022 | 4.970 | 4.970 | 4.630 | 4.670 | 137,354 | -0.40(-7.89%) |
Nov 15, 2022 | 5.000 | 5.150 | 4.900 | 5.070 | 277,528 | +0.19(+3.89%) |
Nov 14, 2022 | 4.900 | 4.980 | 4.680 | 4.880 | 185,405 | -0.12(-2.40%) |
Nov 11, 2022 | 4.460 | 5.000 | 4.410 | 5.000 | 404,015 | +0.51(+11.36%) |
Nov 10, 2022 | 4.300 | 4.660 | 4.180 | 4.490 | 320,086 | +0.46(+11.41%) |
Nov 09, 2022 | 4.350 | 4.470 | 4.020 | 4.030 | 231,869 | -0.32(-7.36%) |
Nov 08, 2022 | 4.280 | 4.440 | 4.100 | 4.350 | 280,065 | +0.11(+2.59%) |
Nov 07, 2022 | 4.120 | 4.330 | 4.000 | 4.240 | 340,777 | +0.17(+4.18%) |
Nov 04, 2022 | 4.120 | 4.220 | 4.040 | 4.070 | 262,429 | -0.05(-1.21%) |
Nov 03, 2022 | 3.930 | 4.145 | 3.920 | 4.120 | 86,938 | +0.13(+3.26%) |
Nov 02, 2022 | 4.270 | 4.270 | 3.990 | 3.990 | 149,219 | -0.19(-4.55%) |
Nov 01, 2022 | 4.180 | 4.310 | 4.000 | 4.180 | 222,984 | +0.05(+1.21%) |
Oct 31, 2022 | 4.200 | 4.250 | 4.050 | 4.130 | 224,870 | -0.08(-1.90%) |
Oct 28, 2022 | 4.160 | 4.380 | 4.020 | 4.210 | 128,983 | +0.09(+2.18%) |
Oct 27, 2022 | 4.090 | 4.310 | 4.040 | 4.120 | 144,334 | +0.09(+2.23%) |
Oct 26, 2022 | 3.930 | 4.090 | 3.885 | 4.030 | 153,056 | +0.12(+3.07%) |
Oct 25, 2022 | 3.710 | 4.220 | 3.710 | 3.910 | 433,613 | +0.25(+6.83%) |
Oct 24, 2022 | 3.770 | 3.840 | 3.650 | 3.660 | 169,323 | -0.10(-2.66%) |
Oct 21, 2022 | 3.760 | 3.830 | 3.502 | 3.760 | 281,185 | +0.01(+0.27%) |
Oct 20, 2022 | 4.000 | 4.060 | 3.680 | 3.750 | 496,708 | -0.27(-6.72%) |
Oct 19, 2022 | 4.120 | 4.140 | 3.980 | 4.020 | 141,243 | -0.11(-2.66%) |
Oct 18, 2022 | 4.190 | 4.279 | 4.050 | 4.130 | 150,954 | +0.12(+2.99%) |
Oct 17, 2022 | 4.060 | 4.110 | 3.940 | 4.010 | 166,291 | +0.11(+2.82%) |
Oct 14, 2022 | 4.230 | 4.230 | 3.900 | 3.900 | 218,851 | -0.22(-5.34%) |
Oct 13, 2022 | 3.920 | 4.140 | 3.800 | 4.120 | 279,285 | +0.08(+1.98%) |
Oct 12, 2022 | 3.950 | 4.050 | 3.870 | 4.040 | 200,821 | +0.08(+2.02%) |
Oct 11, 2022 | 3.830 | 3.980 | 3.760 | 3.960 | 188,668 | +0.13(+3.39%) |
Oct 10, 2022 | 3.850 | 3.860 | 3.685 | 3.830 | 206,173 | -0.01(-0.26%) |
Oct 07, 2022 | 3.890 | 3.940 | 3.763 | 3.840 | 270,395 | -0.07(-1.79%) |
Oct 06, 2022 | 4.000 | 4.068 | 3.890 | 3.910 | 223,733 | -0.03(-0.76%) |
Oct 05, 2022 | 3.880 | 3.980 | 3.820 | 3.940 | 242,921 | -0.04(-1.01%) |
Oct 04, 2022 | 3.970 | 4.190 | 3.920 | 3.980 | 403,665 | +0.12(+3.11%) |
Oct 03, 2022 | 3.870 | 4.010 | 3.750 | 3.860 | 294,686 | +0.06(+1.58%) |
Sep 30, 2022 | 3.960 | 4.000 | 3.760 | 3.800 | 391,368 | -0.19(-4.76%) |
Sep 29, 2022 | 3.990 | 4.030 | 3.830 | 3.990 | 246,198 | -0.08(-1.97%) |
Sep 28, 2022 | 3.860 | 4.130 | 3.860 | 4.070 | 255,494 | +0.21(+5.44%) |
Sep 27, 2022 | 4.030 | 4.250 | 3.780 | 3.860 | 293,238 | -0.10(-2.53%) |
Sep 26, 2022 | 4.120 | 4.279 | 3.950 | 3.960 | 151,263 | -0.15(-3.65%) |
Sep 23, 2022 | 4.120 | 4.180 | 3.960 | 4.110 | 275,913 | -0.10(-2.38%) |
Sep 22, 2022 | 4.210 | 4.290 | 4.122 | 4.210 | 214,837 | -0.03(-0.71%) |
Sep 21, 2022 | 4.470 | 4.530 | 4.220 | 4.240 | 224,718 | -0.24(-5.36%) |
Sep 20, 2022 | 4.660 | 4.700 | 4.380 | 4.480 | 319,750 | -0.26(-5.49%) |
Sep 19, 2022 | 4.700 | 4.830 | 4.610 | 4.740 | 349,977 | +0.00(+0.00%) |
Sep 16, 2022 | 4.990 | 5.030 | 4.710 | 4.740 | 506,665 | -0.34(-6.69%) |
Sep 15, 2022 | 4.860 | 5.300 | 4.860 | 5.080 | 326,707 | +0.18(+3.67%) |
Sep 14, 2022 | 5.090 | 5.120 | 4.830 | 4.900 | 336,198 | -0.18(-3.54%) |
Sep 13, 2022 | 4.960 | 5.210 | 4.910 | 5.080 | 340,315 | -0.15(-2.87%) |
Sep 12, 2022 | 4.780 | 5.270 | 4.780 | 5.230 | 442,558 | +0.45(+9.41%) |
Sep 09, 2022 | 4.520 | 4.880 | 4.509 | 4.780 | 525,008 | +0.31(+6.94%) |
Sep 08, 2022 | 4.230 | 4.490 | 4.160 | 4.470 | 389,017 | +0.16(+3.71%) |
Sep 07, 2022 | 4.130 | 4.340 | 4.060 | 4.310 | 601,885 | +0.11(+2.62%) |
Sep 06, 2022 | 4.350 | 4.390 | 4.120 | 4.200 | 625,980 | +0.17(+4.22%) |
Sep 02, 2022 | 4.100 | 4.120 | 3.920 | 4.030 | 258,068 | -0.04(-0.98%) |
Sep 01, 2022 | 4.100 | 4.180 | 4.000 | 4.070 | 411,899 | -0.08(-1.93%) |
Aug 31, 2022 | 4.260 | 4.320 | 4.140 | 4.150 | 446,609 | -0.15(-3.49%) |
Aug 30, 2022 | 4.350 | 4.400 | 4.160 | 4.300 | 265,967 | -0.03(-0.69%) |
Aug 29, 2022 | 4.490 | 4.559 | 4.330 | 4.330 | 408,293 | -0.23(-5.04%) |
Aug 26, 2022 | 4.700 | 4.960 | 4.545 | 4.560 | 418,040 | -0.15(-3.18%) |
Aug 25, 2022 | 4.790 | 4.860 | 4.610 | 4.710 | 251,654 | -0.07(-1.46%) |
Aug 24, 2022 | 4.850 | 4.890 | 4.640 | 4.780 | 292,242 | -0.02(-0.42%) |
Aug 23, 2022 | 4.860 | 5.090 | 4.760 | 4.800 | 319,887 | -0.07(-1.44%) |
Aug 22, 2022 | 4.950 | 5.130 | 4.770 | 4.870 | 289,893 | -0.20(-3.94%) |
Aug 19, 2022 | 5.170 | 5.250 | 4.960 | 5.070 | 496,681 | -0.19(-3.61%) |
Aug 18, 2022 | 5.400 | 5.560 | 5.140 | 5.260 | 747,258 | -0.25(-4.54%) |
Aug 17, 2022 | 5.530 | 5.720 | 5.379 | 5.510 | 553,863 | -0.16(-2.82%) |
Aug 16, 2022 | 5.260 | 5.840 | 5.100 | 5.670 | 1,076,207 | +0.43(+8.21%) |
Aug 15, 2022 | 5.770 | 5.830 | 5.165 | 5.240 | 1,456,361 | -0.67(-11.34%) |
Aug 12, 2022 | 6.010 | 6.020 | 5.450 | 5.910 | 1,422,617 | -0.09(-1.50%) |
Aug 11, 2022 | 6.400 | 7.410 | 5.390 | 6.000 | 3,203,556 | -0.03(-0.50%) |
Aug 10, 2022 | 5.530 | 6.099 | 5.410 | 6.030 | 1,416,695 | +0.65(+12.08%) |
Aug 09, 2022 | 5.990 | 6.640 | 5.110 | 5.380 | 1,829,657 | -0.12(-2.18%) |
Aug 08, 2022 | 4.800 | 5.530 | 4.780 | 5.500 | 1,213,303 | +0.74(+15.55%) |
Aug 05, 2022 | 4.760 | 4.850 | 4.620 | 4.760 | 445,416 | -0.14(-2.86%) |
Aug 04, 2022 | 5.410 | 5.450 | 4.880 | 4.900 | 448,043 | -0.48(-8.92%) |
Aug 03, 2022 | 5.190 | 5.490 | 5.070 | 5.380 | 486,499 | +0.30(+5.91%) |
Aug 02, 2022 | 4.980 | 5.120 | 4.891 | 5.080 | 253,544 | +0.07(+1.40%) |
Aug 01, 2022 | 5.030 | 5.270 | 4.852 | 5.010 | 696,720 | +0.02(+0.40%) |
Jul 29, 2022 | 4.860 | 5.380 | 4.760 | 4.990 | 905,583 | +0.10(+2.04%) |
Jul 28, 2022 | 4.300 | 4.970 | 4.215 | 4.890 | 708,354 | +0.54(+12.41%) |
Jul 27, 2022 | 4.180 | 4.400 | 4.070 | 4.350 | 379,206 | +0.18(+4.32%) |
Jul 26, 2022 | 4.010 | 4.340 | 4.000 | 4.170 | 589,830 | +0.06(+1.46%) |
Jul 25, 2022 | 4.500 | 4.650 | 3.930 | 4.110 | 1,547,130 | -0.49(-10.65%) |
Jul 22, 2022 | 4.760 | 4.890 | 4.525 | 4.600 | 260,445 | -0.15(-3.16%) |
Jul 21, 2022 | 4.670 | 4.780 | 4.571 | 4.750 | 185,839 | +0.07(+1.50%) |
Jul 20, 2022 | 4.480 | 4.750 | 4.430 | 4.680 | 395,389 | +0.26(+5.88%) |
Jul 19, 2022 | 4.440 | 4.510 | 4.280 | 4.420 | 239,858 | +0.03(+0.68%) |
Jul 18, 2022 | 4.240 | 4.530 | 4.240 | 4.390 | 348,610 | +0.18(+4.28%) |
Jul 15, 2022 | 4.340 | 4.459 | 4.020 | 4.210 | 471,080 | -0.09(-2.09%) |
Jul 14, 2022 | 4.440 | 4.480 | 4.240 | 4.300 | 257,334 | -0.24(-5.29%) |
Jul 13, 2022 | 4.380 | 4.635 | 4.290 | 4.540 | 177,335 | +0.06(+1.34%) |
Jul 12, 2022 | 4.410 | 4.595 | 4.390 | 4.480 | 142,003 | +0.09(+2.05%) |
Jul 11, 2022 | 4.790 | 4.829 | 4.380 | 4.390 | 209,360 | -0.39(-8.16%) |
Jul 08, 2022 | 4.670 | 4.780 | 4.520 | 4.780 | 289,134 | +0.17(+3.69%) |
Jul 07, 2022 | 4.550 | 4.740 | 4.510 | 4.610 | 336,357 | +0.10(+2.22%) |
Jul 06, 2022 | 4.490 | 4.577 | 4.330 | 4.510 | 259,148 | -0.03(-0.66%) |
Jul 05, 2022 | 4.150 | 4.540 | 4.020 | 4.540 | 482,677 | +0.37(+8.87%) |
Jul 01, 2022 | 4.040 | 4.250 | 3.970 | 4.170 | 193,720 | +0.11(+2.71%) |
Jun 30, 2022 | 4.150 | 4.260 | 3.980 | 4.060 | 369,547 | -0.21(-4.92%) |
Jun 29, 2022 | 4.300 | 4.300 | 4.130 | 4.270 | 256,241 | -0.04(-0.93%) |
Jun 28, 2022 | 4.650 | 4.740 | 4.280 | 4.310 | 387,830 | -0.33(-7.11%) |
Jun 27, 2022 | 4.730 | 4.810 | 4.550 | 4.640 | 343,687 | -0.10(-2.11%) |
Jun 24, 2022 | 4.800 | 4.930 | 4.620 | 4.740 | 1,550,779 | +0.04(+0.85%) |
Jun 23, 2022 | 4.210 | 4.700 | 4.190 | 4.700 | 800,275 | +0.50(+11.90%) |
Jun 22, 2022 | 3.990 | 4.282 | 3.990 | 4.200 | 368,019 | +0.08(+1.94%) |
Jun 21, 2022 | 4.280 | 4.390 | 4.060 | 4.120 | 431,353 | +0.03(+0.73%) |
Jun 17, 2022 | 3.830 | 4.170 | 3.771 | 4.090 | 498,206 | +0.29(+7.63%) |
Jun 16, 2022 | 4.000 | 4.060 | 3.750 | 3.800 | 656,090 | -0.38(-9.09%) |
Jun 15, 2022 | 4.170 | 4.270 | 4.020 | 4.180 | 530,516 | +0.03(+0.72%) |
Jun 14, 2022 | 4.200 | 4.220 | 4.010 | 4.150 | 294,925 | -0.06(-1.43%) |
Jun 13, 2022 | 4.370 | 4.484 | 4.170 | 4.210 | 401,975 | -0.44(-9.46%) |
Jun 10, 2022 | 4.630 | 4.799 | 4.470 | 4.650 | 539,962 | -0.15(-3.12%) |
Jun 09, 2022 | 5.100 | 5.100 | 4.740 | 4.800 | 671,790 | -0.28(-5.51%) |
Jun 08, 2022 | 5.010 | 5.240 | 4.960 | 5.080 | 523,998 | +0.05(+0.99%) |
Jun 07, 2022 | 4.980 | 5.290 | 4.880 | 5.030 | 743,528 | -0.08(-1.57%) |
Jun 06, 2022 | 5.310 | 5.340 | 5.010 | 5.110 | 749,650 | -0.10(-1.92%) |
Jun 03, 2022 | 5.530 | 5.582 | 5.100 | 5.210 | 1,024,209 | -0.32(-5.79%) |
Jun 02, 2022 | 5.060 | 5.740 | 5.000 | 5.530 | 1,747,096 | +0.49(+9.72%) |
Jun 01, 2022 | 5.090 | 5.230 | 4.760 | 5.040 | 876,554 | +0.01(+0.20%) |
May 31, 2022 | 5.000 | 5.180 | 4.660 | 5.030 | 968,636 | +0.09(+1.82%) |
May 27, 2022 | 5.160 | 5.550 | 4.740 | 4.940 | 2,207,471 | +0.38(+8.33%) |
May 26, 2022 | 4.410 | 4.680 | 4.400 | 4.560 | 828,684 | +0.25(+5.80%) |
May 25, 2022 | 3.880 | 4.325 | 3.880 | 4.310 | 628,134 | +0.42(+10.80%) |
May 24, 2022 | 4.020 | 4.020 | 3.660 | 3.890 | 371,990 | -0.18(-4.42%) |
May 23, 2022 | 4.140 | 4.230 | 3.950 | 4.070 | 306,572 | -0.06(-1.45%) |
May 20, 2022 | 4.220 | 4.260 | 3.830 | 4.130 | 378,882 | -0.04(-0.96%) |
May 19, 2022 | 4.070 | 4.260 | 4.070 | 4.170 | 475,141 | +0.08(+1.96%) |
May 18, 2022 | 4.130 | 4.330 | 4.010 | 4.090 | 515,812 | -0.20(-4.66%) |
May 17, 2022 | 4.610 | 4.690 | 4.130 | 4.290 | 964,567 | +0.08(+1.90%) |
May 16, 2022 | 4.900 | 4.900 | 4.031 | 4.210 | 852,243 | -0.59(-12.29%) |
May 13, 2022 | 4.920 | 5.410 | 4.760 | 4.800 | 838,519 | -0.08(-1.64%) |
May 12, 2022 | 4.330 | 5.250 | 4.240 | 4.880 | 1,372,188 | -0.20(-3.94%) |
May 11, 2022 | 5.880 | 5.960 | 4.870 | 5.080 | 2,187,302 | -0.84(-14.19%) |
May 10, 2022 | 6.110 | 6.135 | 5.665 | 5.920 | 694,957 | +0.09(+1.54%) |
May 09, 2022 | 6.290 | 6.290 | 5.700 | 5.830 | 537,049 | -0.55(-8.62%) |
May 06, 2022 | 6.460 | 6.460 | 5.860 | 6.380 | 977,726 | -0.08(-1.24%) |
May 05, 2022 | 6.420 | 6.510 | 6.036 | 6.460 | 490,887 | -0.05(-0.77%) |
May 04, 2022 | 6.540 | 6.720 | 6.100 | 6.510 | 389,287 | +0.01(+0.15%) |
May 03, 2022 | 6.380 | 6.530 | 6.212 | 6.500 | 343,997 | +0.14(+2.20%) |