Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.190 | 5.400 | 5.090 | 5.290 | 674,976 | +0.10(+1.93%) |
Apr 27, 2023 | 5.270 | 5.440 | 5.124 | 5.190 | 739,868 | -0.04(-0.76%) |
Apr 26, 2023 | 5.260 | 5.375 | 5.085 | 5.230 | 721,046 | -0.02(-0.38%) |
Apr 25, 2023 | 5.000 | 5.360 | 5.000 | 5.250 | 1,150,004 | +0.22(+4.37%) |
Apr 24, 2023 | 5.340 | 5.340 | 4.960 | 5.030 | 1,015,544 | -0.21(-4.01%) |
Apr 21, 2023 | 5.090 | 5.335 | 5.080 | 5.240 | 1,207,236 | +0.13(+2.54%) |
Apr 20, 2023 | 5.570 | 5.670 | 5.090 | 5.110 | 1,452,777 | -0.48(-8.59%) |
Apr 19, 2023 | 5.450 | 5.680 | 5.380 | 5.590 | 1,429,701 | +0.04(+0.72%) |
Apr 18, 2023 | 5.650 | 5.800 | 5.230 | 5.550 | 2,217,149 | -0.09(-1.60%) |
Apr 17, 2023 | 5.180 | 5.685 | 5.140 | 5.640 | 2,578,163 | +0.45(+8.67%) |
Apr 14, 2023 | 4.920 | 5.230 | 4.800 | 5.190 | 2,579,353 | +0.29(+5.92%) |
Apr 13, 2023 | 3.820 | 4.965 | 3.743 | 4.900 | 5,128,181 | +1.15(+30.67%) |
Apr 12, 2023 | 3.670 | 3.970 | 3.665 | 3.750 | 1,352,892 | +0.10(+2.74%) |
Apr 11, 2023 | 3.280 | 3.650 | 3.270 | 3.650 | 1,152,560 | +0.37(+11.28%) |
Apr 10, 2023 | 3.290 | 3.325 | 3.170 | 3.280 | 816,483 | -0.01(-0.30%) |
Apr 06, 2023 | 3.250 | 3.360 | 3.200 | 3.290 | 883,379 | +0.05(+1.54%) |
Apr 05, 2023 | 3.210 | 3.445 | 3.140 | 3.240 | 1,858,834 | +0.02(+0.62%) |
Apr 04, 2023 | 3.270 | 3.315 | 3.100 | 3.220 | 1,216,834 | +0.00(+0.00%) |
Apr 03, 2023 | 3.220 | 3.260 | 3.165 | 3.220 | 625,612 | -0.05(-1.53%) |
Mar 31, 2023 | 3.130 | 3.290 | 3.100 | 3.270 | 1,163,013 | +0.16(+5.14%) |
Mar 30, 2023 | 3.290 | 3.380 | 3.050 | 3.110 | 701,163 | -0.16(-4.89%) |
Mar 29, 2023 | 3.190 | 3.270 | 3.120 | 3.270 | 684,378 | +0.14(+4.47%) |
Mar 28, 2023 | 3.320 | 3.400 | 3.120 | 3.130 | 522,470 | -0.21(-6.29%) |
Mar 27, 2023 | 3.290 | 3.400 | 3.210 | 3.340 | 565,050 | +0.11(+3.41%) |
Mar 24, 2023 | 3.190 | 3.290 | 3.140 | 3.230 | 933,894 | -0.02(-0.62%) |
Mar 23, 2023 | 3.310 | 3.370 | 3.140 | 3.250 | 952,545 | -0.02(-0.61%) |
Mar 22, 2023 | 3.510 | 3.590 | 3.260 | 3.270 | 1,006,177 | -0.23(-6.57%) |
Mar 21, 2023 | 3.580 | 3.590 | 3.460 | 3.500 | 734,254 | -0.02(-0.57%) |
Mar 20, 2023 | 3.580 | 3.600 | 3.420 | 3.520 | 895,763 | +0.02(+0.57%) |
Mar 17, 2023 | 3.260 | 3.650 | 3.170 | 3.500 | 2,943,308 | +0.24(+7.36%) |
Mar 16, 2023 | 3.350 | 3.355 | 3.100 | 3.260 | 877,986 | -0.16(-4.68%) |
Mar 15, 2023 | 3.360 | 3.455 | 3.320 | 3.420 | 873,383 | -0.02(-0.58%) |
Mar 14, 2023 | 3.570 | 3.575 | 3.360 | 3.440 | 1,003,867 | -0.05(-1.43%) |
Mar 13, 2023 | 3.110 | 3.580 | 3.080 | 3.490 | 1,512,117 | +0.33(+10.44%) |
Mar 10, 2023 | 3.350 | 3.440 | 2.990 | 3.160 | 1,602,228 | -0.18(-5.39%) |
Mar 09, 2023 | 3.620 | 3.640 | 3.310 | 3.340 | 1,051,863 | -0.25(-6.96%) |
Mar 08, 2023 | 3.720 | 3.720 | 3.520 | 3.590 | 913,772 | -0.14(-3.75%) |
Mar 07, 2023 | 3.600 | 3.925 | 3.570 | 3.730 | 825,420 | +0.19(+5.37%) |
Mar 06, 2023 | 3.910 | 3.975 | 3.505 | 3.540 | 1,007,101 | -0.36(-9.23%) |
Mar 03, 2023 | 3.810 | 3.990 | 3.720 | 3.900 | 686,026 | +0.14(+3.72%) |
Mar 02, 2023 | 3.540 | 3.815 | 3.500 | 3.760 | 1,229,313 | +0.17(+4.74%) |
Mar 01, 2023 | 3.660 | 3.700 | 3.540 | 3.590 | 842,391 | -0.08(-2.18%) |
Feb 28, 2023 | 3.740 | 3.830 | 3.630 | 3.670 | 1,436,180 | -0.03(-0.81%) |
Feb 27, 2023 | 3.800 | 3.800 | 3.640 | 3.700 | 1,209,829 | -0.06(-1.60%) |
Feb 24, 2023 | 3.880 | 3.900 | 3.700 | 3.760 | 1,357,995 | -0.23(-5.76%) |
Feb 23, 2023 | 4.090 | 4.095 | 3.870 | 3.990 | 750,938 | -0.08(-1.97%) |
Feb 22, 2023 | 3.980 | 4.150 | 3.935 | 4.070 | 985,832 | +0.09(+2.26%) |
Feb 21, 2023 | 4.330 | 4.330 | 3.940 | 3.980 | 1,124,130 | -0.40(-9.13%) |
Feb 17, 2023 | 4.320 | 4.385 | 4.140 | 4.380 | 618,191 | +0.07(+1.62%) |
Feb 16, 2023 | 4.580 | 4.580 | 4.290 | 4.310 | 600,604 | -0.33(-7.11%) |
Feb 15, 2023 | 4.490 | 4.670 | 4.400 | 4.640 | 575,886 | +0.11(+2.43%) |
Feb 14, 2023 | 4.240 | 4.585 | 4.160 | 4.530 | 632,600 | +0.25(+5.84%) |
Feb 13, 2023 | 4.350 | 4.350 | 4.100 | 4.280 | 725,488 | +0.02(+0.47%) |
Feb 10, 2023 | 4.300 | 4.320 | 4.130 | 4.260 | 918,052 | -0.10(-2.29%) |
Feb 09, 2023 | 4.610 | 4.640 | 4.350 | 4.360 | 837,720 | -0.12(-2.68%) |
Feb 08, 2023 | 4.760 | 4.760 | 4.425 | 4.480 | 800,707 | -0.28(-5.88%) |
Feb 07, 2023 | 4.730 | 4.790 | 4.620 | 4.760 | 729,539 | +0.04(+0.85%) |
Feb 06, 2023 | 4.680 | 4.865 | 4.600 | 4.720 | 664,089 | +0.04(+0.85%) |
Feb 03, 2023 | 4.740 | 4.930 | 4.640 | 4.680 | 641,236 | -0.24(-4.88%) |
Feb 02, 2023 | 4.870 | 5.140 | 4.760 | 4.920 | 1,370,783 | +0.21(+4.46%) |
Feb 01, 2023 | 4.540 | 4.755 | 4.440 | 4.710 | 1,019,194 | +0.15(+3.29%) |
Jan 31, 2023 | 4.650 | 4.760 | 4.500 | 4.560 | 1,105,202 | -0.09(-1.94%) |
Jan 30, 2023 | 4.790 | 4.890 | 4.560 | 4.650 | 962,173 | -0.16(-3.33%) |
Jan 27, 2023 | 4.630 | 4.920 | 4.550 | 4.810 | 1,167,272 | +0.20(+4.34%) |
Jan 26, 2023 | 4.760 | 4.810 | 4.450 | 4.610 | 775,322 | -0.08(-1.71%) |
Jan 25, 2023 | 4.660 | 4.730 | 4.510 | 4.690 | 569,913 | -0.02(-0.42%) |
Jan 24, 2023 | 4.530 | 4.790 | 4.470 | 4.710 | 824,166 | +0.11(+2.39%) |
Jan 23, 2023 | 4.510 | 4.700 | 4.440 | 4.600 | 884,799 | +0.06(+1.32%) |
Jan 20, 2023 | 4.260 | 4.615 | 4.150 | 4.540 | 1,233,501 | +0.36(+8.61%) |
Jan 19, 2023 | 4.350 | 4.350 | 4.010 | 4.180 | 828,209 | -0.20(-4.57%) |
Jan 18, 2023 | 4.770 | 4.790 | 4.370 | 4.380 | 916,738 | -0.34(-7.20%) |
Jan 17, 2023 | 4.750 | 4.880 | 4.620 | 4.720 | 1,147,708 | -0.01(-0.21%) |
Jan 13, 2023 | 4.460 | 4.740 | 4.460 | 4.730 | 1,924,716 | +0.16(+3.50%) |
Jan 12, 2023 | 4.410 | 4.590 | 4.250 | 4.570 | 1,812,972 | +0.18(+4.10%) |
Jan 11, 2023 | 3.880 | 4.430 | 3.770 | 4.390 | 1,163,387 | +0.47(+11.99%) |
Jan 10, 2023 | 3.690 | 3.965 | 3.690 | 3.920 | 632,663 | +0.18(+4.81%) |
Jan 09, 2023 | 3.750 | 3.880 | 3.520 | 3.740 | 773,225 | +0.11(+3.03%) |
Jan 06, 2023 | 3.790 | 3.790 | 3.410 | 3.630 | 783,922 | -0.10(-2.68%) |
Jan 05, 2023 | 3.980 | 3.980 | 3.710 | 3.730 | 981,401 | -0.29(-7.21%) |
Jan 04, 2023 | 3.780 | 4.120 | 3.770 | 4.020 | 943,743 | +0.29(+7.77%) |
Jan 03, 2023 | 3.980 | 4.040 | 3.670 | 3.730 | 724,488 | -0.22(-5.57%) |
Dec 30, 2022 | 3.710 | 3.960 | 3.683 | 3.950 | 961,211 | +0.16(+4.22%) |
Dec 29, 2022 | 3.300 | 3.890 | 3.280 | 3.790 | 1,503,915 | +0.49(+14.85%) |
Dec 28, 2022 | 3.170 | 3.344 | 3.151 | 3.300 | 888,888 | +0.11(+3.45%) |
Dec 27, 2022 | 3.430 | 3.430 | 3.190 | 3.190 | 653,505 | -0.20(-5.90%) |
Dec 23, 2022 | 3.550 | 3.660 | 3.370 | 3.390 | 732,196 | -0.18(-5.04%) |
Dec 22, 2022 | 3.490 | 3.615 | 3.350 | 3.570 | 776,128 | -0.02(-0.56%) |
Dec 21, 2022 | 3.570 | 3.830 | 3.450 | 3.590 | 889,630 | +0.04(+1.13%) |
Dec 20, 2022 | 3.390 | 3.585 | 3.345 | 3.550 | 1,514,311 | +0.13(+3.80%) |
Dec 19, 2022 | 3.640 | 3.820 | 3.335 | 3.420 | 1,316,592 | -0.25(-6.81%) |
Dec 16, 2022 | 3.840 | 3.910 | 3.560 | 3.670 | 2,620,342 | -0.23(-5.90%) |
Dec 15, 2022 | 4.190 | 4.390 | 3.850 | 3.900 | 1,265,693 | -0.38(-8.88%) |
Dec 14, 2022 | 4.480 | 4.550 | 4.235 | 4.280 | 767,171 | -0.24(-5.31%) |
Dec 13, 2022 | 4.620 | 4.718 | 4.310 | 4.520 | 694,284 | +0.10(+2.26%) |
Dec 12, 2022 | 4.140 | 4.530 | 4.060 | 4.420 | 1,005,023 | +0.29(+7.02%) |
Dec 09, 2022 | 4.430 | 4.430 | 4.100 | 4.130 | 605,085 | -0.30(-6.77%) |
Dec 08, 2022 | 4.510 | 4.530 | 4.355 | 4.430 | 377,460 | -0.05(-1.12%) |
Dec 07, 2022 | 4.340 | 4.520 | 4.220 | 4.480 | 534,577 | +0.17(+3.94%) |
Dec 06, 2022 | 4.350 | 4.350 | 4.155 | 4.310 | 865,875 | -0.04(-0.92%) |
Dec 05, 2022 | 4.460 | 4.550 | 4.290 | 4.350 | 906,778 | -0.18(-3.97%) |
Dec 02, 2022 | 4.340 | 4.560 | 4.110 | 4.530 | 1,164,483 | +0.10(+2.26%) |
Dec 01, 2022 | 5.080 | 5.235 | 4.250 | 4.430 | 1,444,257 | -0.56(-11.22%) |
Nov 30, 2022 | 4.760 | 5.000 | 4.430 | 4.990 | 1,889,539 | +0.28(+5.94%) |
Nov 29, 2022 | 4.710 | 4.800 | 4.520 | 4.710 | 856,053 | +0.05(+1.07%) |
Nov 28, 2022 | 4.780 | 4.840 | 4.615 | 4.660 | 826,971 | -0.17(-3.52%) |
Nov 25, 2022 | 4.820 | 5.060 | 4.780 | 4.830 | 211,940 | +0.00(+0.00%) |
Nov 23, 2022 | 4.680 | 4.930 | 4.680 | 4.830 | 593,476 | +0.11(+2.33%) |
Nov 22, 2022 | 4.710 | 4.740 | 4.470 | 4.720 | 497,944 | +0.06(+1.29%) |
Nov 21, 2022 | 4.670 | 4.830 | 4.550 | 4.660 | 597,064 | -0.10(-2.10%) |
Nov 18, 2022 | 4.840 | 4.840 | 4.650 | 4.760 | 827,888 | +0.08(+1.71%) |
Nov 17, 2022 | 4.800 | 4.825 | 4.555 | 4.680 | 1,071,419 | -0.22(-4.49%) |
Nov 16, 2022 | 5.470 | 5.475 | 4.820 | 4.900 | 1,571,451 | -0.65(-11.71%) |
Nov 15, 2022 | 6.220 | 6.310 | 5.200 | 5.550 | 1,638,739 | -0.42(-7.04%) |
Nov 14, 2022 | 5.930 | 6.280 | 5.810 | 5.970 | 1,420,232 | -0.05(-0.83%) |
Nov 11, 2022 | 5.220 | 6.090 | 5.180 | 6.020 | 1,254,448 | +0.74(+14.02%) |
Nov 10, 2022 | 5.010 | 5.360 | 4.880 | 5.280 | 1,946,540 | +0.65(+14.04%) |
Nov 09, 2022 | 4.550 | 4.690 | 4.440 | 4.630 | 744,266 | +0.02(+0.43%) |
Nov 08, 2022 | 4.560 | 4.700 | 4.460 | 4.610 | 736,326 | +0.05(+1.10%) |
Nov 07, 2022 | 5.180 | 5.210 | 4.520 | 4.560 | 1,218,003 | -0.59(-11.46%) |
Nov 04, 2022 | 5.100 | 5.200 | 4.855 | 5.150 | 867,144 | +0.15(+3.00%) |
Nov 03, 2022 | 5.610 | 5.800 | 4.980 | 5.000 | 1,908,874 | -0.81(-13.94%) |
Nov 02, 2022 | 5.840 | 5.810 | 845,471 | -0.01(-0.17%) | ||
Nov 01, 2022 | 5.900 | 5.970 | 5.710 | 5.820 | 759,697 | +0.02(+0.34%) |
Oct 31, 2022 | 5.920 | 5.990 | 5.550 | 5.800 | 1,521,100 | -0.20(-3.33%) |
Oct 28, 2022 | 5.510 | 6.090 | 5.510 | 6.000 | 928,512 | +0.41(+7.33%) |
Oct 27, 2022 | 5.930 | 5.980 | 5.580 | 5.590 | 638,635 | -0.19(-3.29%) |
Oct 26, 2022 | 5.760 | 6.200 | 5.620 | 5.780 | 729,653 | +0.11(+1.94%) |
Oct 25, 2022 | 5.440 | 5.750 | 5.440 | 5.670 | 718,885 | +0.26(+4.81%) |
Oct 24, 2022 | 5.560 | 5.560 | 5.210 | 5.410 | 597,987 | -0.16(-2.87%) |
Oct 21, 2022 | 5.280 | 5.610 | 5.170 | 5.570 | 958,135 | +0.33(+6.30%) |
Oct 20, 2022 | 5.220 | 5.610 | 5.210 | 5.240 | 741,948 | +0.05(+0.96%) |
Oct 19, 2022 | 5.290 | 5.330 | 5.090 | 5.190 | 1,277,708 | -0.22(-4.07%) |
Oct 18, 2022 | 5.360 | 5.645 | 5.240 | 5.410 | 875,306 | +0.21(+4.04%) |
Oct 17, 2022 | 5.200 | 5.310 | 5.070 | 5.200 | 1,155,853 | +0.13(+2.56%) |
Oct 14, 2022 | 5.720 | 5.830 | 5.055 | 5.070 | 842,217 | -0.55(-9.79%) |
Oct 13, 2022 | 5.320 | 5.660 | 5.260 | 5.620 | 766,012 | +0.04(+0.72%) |
Oct 12, 2022 | 5.580 | 5.630 | 5.400 | 5.580 | 669,377 | +0.00(+0.00%) |
Oct 11, 2022 | 5.500 | 5.765 | 5.270 | 5.580 | 745,554 | +0.06(+1.09%) |
Oct 10, 2022 | 5.450 | 5.600 | 5.220 | 5.520 | 774,741 | +0.03(+0.55%) |
Oct 07, 2022 | 6.290 | 6.290 | 5.360 | 5.490 | 1,453,320 | -0.83(-13.13%) |
Oct 06, 2022 | 6.330 | 6.560 | 6.160 | 6.320 | 722,728 | +0.09(+1.44%) |
Oct 05, 2022 | 6.310 | 6.460 | 5.990 | 6.230 | 586,666 | -0.23(-3.56%) |
Oct 04, 2022 | 6.190 | 6.480 | 6.010 | 6.460 | 948,420 | +0.45(+7.49%) |
Oct 03, 2022 | 6.160 | 6.450 | 5.820 | 6.010 | 877,139 | +0.01(+0.17%) |
Sep 30, 2022 | 5.550 | 6.180 | 5.510 | 6.000 | 1,690,400 | +0.42(+7.53%) |
Sep 29, 2022 | 6.110 | 6.150 | 5.560 | 5.580 | 1,040,542 | -0.67(-10.72%) |
Sep 28, 2022 | 6.180 | 6.375 | 6.095 | 6.250 | 1,180,112 | +0.27(+4.52%) |
Sep 27, 2022 | 6.130 | 6.190 | 5.800 | 5.980 | 1,199,269 | +0.18(+3.10%) |
Sep 26, 2022 | 5.930 | 6.330 | 5.780 | 5.800 | 745,716 | -0.13(-2.19%) |
Sep 23, 2022 | 6.110 | 6.400 | 5.650 | 5.930 | 1,137,337 | -0.33(-5.27%) |
Sep 22, 2022 | 6.360 | 6.421 | 6.160 | 6.260 | 681,494 | -0.15(-2.34%) |
Sep 21, 2022 | 6.730 | 6.860 | 6.360 | 6.410 | 765,267 | -0.27(-4.04%) |
Sep 20, 2022 | 6.450 | 6.860 | 6.450 | 6.680 | 645,704 | +0.12(+1.83%) |
Sep 19, 2022 | 6.470 | 6.590 | 6.130 | 6.560 | 1,119,080 | +0.04(+0.61%) |
Sep 16, 2022 | 6.780 | 6.983 | 6.360 | 6.520 | 3,808,944 | -0.61(-8.56%) |
Sep 15, 2022 | 6.600 | 7.220 | 6.560 | 7.130 | 1,289,169 | +0.49(+7.38%) |
Sep 14, 2022 | 6.710 | 6.710 | 6.355 | 6.640 | 1,500,312 | -0.07(-1.04%) |
Sep 13, 2022 | 6.670 | 6.860 | 6.510 | 6.710 | 2,129,070 | -0.32(-4.55%) |
Sep 12, 2022 | 7.150 | 7.150 | 6.620 | 7.030 | 983,265 | -0.07(-0.99%) |
Sep 09, 2022 | 7.390 | 7.443 | 6.980 | 7.100 | 603,481 | -0.22(-3.01%) |
Sep 08, 2022 | 6.740 | 7.410 | 6.690 | 7.320 | 852,423 | +0.46(+6.71%) |
Sep 07, 2022 | 6.250 | 6.890 | 6.250 | 6.860 | 1,115,906 | +0.63(+10.11%) |
Sep 06, 2022 | 6.490 | 6.630 | 6.130 | 6.230 | 1,084,841 | -0.30(-4.59%) |
Sep 02, 2022 | 6.910 | 7.070 | 6.480 | 6.530 | 1,264,718 | -0.23(-3.40%) |
Sep 01, 2022 | 6.700 | 6.800 | 6.270 | 6.760 | 984,143 | -0.05(-0.73%) |
Aug 31, 2022 | 6.850 | 7.040 | 6.620 | 6.810 | 980,000 | +0.17(+2.56%) |
Aug 30, 2022 | 6.550 | 6.755 | 6.400 | 6.640 | 857,616 | +0.20(+3.11%) |
Aug 29, 2022 | 6.700 | 6.950 | 6.410 | 6.440 | 980,640 | -0.40(-5.85%) |
Aug 26, 2022 | 7.700 | 7.710 | 6.790 | 6.840 | 1,099,513 | -0.87(-11.28%) |
Aug 25, 2022 | 7.770 | 8.080 | 7.591 | 7.710 | 867,070 | -0.04(-0.52%) |
Aug 24, 2022 | 7.130 | 7.810 | 7.050 | 7.750 | 938,189 | +0.61(+8.54%) |
Aug 23, 2022 | 6.730 | 7.300 | 6.730 | 7.140 | 1,227,493 | +0.48(+7.21%) |
Aug 22, 2022 | 6.570 | 6.760 | 6.510 | 6.660 | 1,109,258 | -0.06(-0.89%) |
Aug 19, 2022 | 6.970 | 7.100 | 6.470 | 6.720 | 4,579,393 | -0.49(-6.80%) |
Aug 18, 2022 | 7.530 | 7.600 | 6.940 | 7.210 | 879,487 | -0.37(-4.88%) |
Aug 17, 2022 | 7.780 | 8.000 | 7.535 | 7.580 | 1,024,438 | -0.34(-4.29%) |
Aug 16, 2022 | 8.430 | 8.470 | 7.740 | 7.920 | 1,017,611 | -0.52(-6.16%) |
Aug 15, 2022 | 8.330 | 8.540 | 8.050 | 8.440 | 1,047,456 | +0.03(+0.36%) |
Aug 12, 2022 | 8.280 | 8.660 | 8.220 | 8.410 | 1,330,841 | +0.23(+2.81%) |
Aug 11, 2022 | 8.210 | 8.770 | 8.070 | 8.180 | 2,231,697 | +0.01(+0.12%) |
Aug 10, 2022 | 8.280 | 8.290 | 7.730 | 8.170 | 1,582,257 | +0.21(+2.64%) |
Aug 09, 2022 | 8.280 | 8.620 | 7.760 | 7.960 | 1,246,543 | -0.59(-6.90%) |
Aug 08, 2022 | 8.350 | 8.560 | 8.040 | 8.550 | 1,322,121 | +0.32(+3.89%) |
Aug 05, 2022 | 7.220 | 8.490 | 7.010 | 8.230 | 1,866,467 | +0.82(+11.07%) |
Aug 04, 2022 | 6.750 | 7.410 | 6.720 | 7.410 | 1,797,523 | +0.68(+10.10%) |
Aug 03, 2022 | 6.290 | 6.955 | 6.290 | 6.730 | 1,421,561 | +0.57(+9.25%) |
Aug 02, 2022 | 6.020 | 6.440 | 5.840 | 6.160 | 1,131,478 | +0.06(+0.98%) |
Aug 01, 2022 | 6.560 | 6.670 | 6.030 | 6.100 | 1,126,026 | -0.58(-8.68%) |
Jul 29, 2022 | 7.380 | 7.380 | 6.310 | 6.680 | 1,332,629 | -0.60(-8.24%) |
Jul 28, 2022 | 7.900 | 7.900 | 7.240 | 7.280 | 846,162 | -0.62(-7.85%) |
Jul 27, 2022 | 7.700 | 7.930 | 7.432 | 7.900 | 1,028,463 | +0.36(+4.77%) |
Jul 26, 2022 | 7.420 | 7.870 | 7.350 | 7.540 | 978,686 | +0.05(+0.67%) |
Jul 25, 2022 | 7.470 | 7.510 | 7.105 | 7.490 | 945,345 | +0.03(+0.40%) |
Jul 22, 2022 | 9.090 | 9.090 | 7.430 | 7.460 | 1,590,415 | -1.53(-17.02%) |
Jul 21, 2022 | 9.000 | 9.065 | 8.790 | 8.990 | 757,222 | -0.05(-0.55%) |
Jul 20, 2022 | 8.630 | 9.550 | 8.570 | 9.040 | 1,455,013 | +0.48(+5.61%) |
Jul 19, 2022 | 7.590 | 8.570 | 7.440 | 8.560 | 1,249,667 | +1.09(+14.59%) |
Jul 18, 2022 | 8.000 | 8.280 | 7.430 | 7.470 | 1,568,409 | -0.14(-1.84%) |
Jul 15, 2022 | 7.570 | 7.710 | 7.210 | 7.610 | 852,173 | +0.15(+2.01%) |
Jul 14, 2022 | 7.580 | 7.660 | 7.310 | 7.460 | 1,137,108 | -0.27(-3.49%) |
Jul 13, 2022 | 7.400 | 8.100 | 7.235 | 7.730 | 1,124,958 | +0.00(+0.00%) |
Jul 12, 2022 | 7.970 | 8.015 | 7.140 | 7.730 | 1,056,105 | -0.21(-2.64%) |
Jul 11, 2022 | 8.620 | 8.700 | 7.925 | 7.940 | 1,584,087 | -0.89(-10.08%) |
Jul 08, 2022 | 8.160 | 8.860 | 8.050 | 8.830 | 1,568,626 | +0.50(+6.00%) |
Jul 07, 2022 | 7.840 | 8.400 | 7.800 | 8.330 | 1,409,596 | +0.56(+7.21%) |
Jul 06, 2022 | 7.490 | 8.040 | 7.450 | 7.770 | 1,559,563 | +0.26(+3.46%) |
Jul 05, 2022 | 6.320 | 7.550 | 6.270 | 7.510 | 1,911,753 | +1.00(+15.36%) |
Jul 01, 2022 | 6.430 | 6.630 | 6.240 | 6.510 | 1,422,377 | +0.08(+1.24%) |
Jun 30, 2022 | 6.060 | 6.485 | 5.990 | 6.430 | 2,262,921 | +0.18(+2.88%) |
Jun 29, 2022 | 6.220 | 6.400 | 6.110 | 6.250 | 1,198,224 | -0.07(-1.11%) |
Jun 28, 2022 | 6.650 | 6.660 | 6.080 | 6.320 | 1,508,392 | -0.20(-3.07%) |
Jun 27, 2022 | 7.070 | 7.085 | 6.210 | 6.520 | 2,395,267 | -0.49(-6.99%) |
Jun 24, 2022 | 6.820 | 7.190 | 6.440 | 7.010 | 5,068,553 | +0.32(+4.78%) |
Jun 23, 2022 | 5.780 | 6.700 | 5.770 | 6.690 | 2,516,255 | +0.95(+16.55%) |
Jun 22, 2022 | 5.510 | 6.139 | 5.504 | 5.740 | 2,170,697 | +0.00(+0.00%) |
Jun 21, 2022 | 5.230 | 5.970 | 5.200 | 5.740 | 1,763,486 | +0.59(+11.46%) |
Jun 17, 2022 | 4.310 | 5.190 | 4.136 | 5.150 | 2,580,724 | +0.91(+21.46%) |
Jun 16, 2022 | 4.180 | 4.290 | 4.020 | 4.240 | 1,260,390 | -0.10(-2.30%) |
Jun 15, 2022 | 4.170 | 4.370 | 4.060 | 4.340 | 1,152,341 | +0.22(+5.34%) |
Jun 14, 2022 | 4.260 | 4.440 | 3.925 | 4.120 | 1,307,840 | -0.04(-0.96%) |
Jun 13, 2022 | 4.400 | 4.528 | 4.100 | 4.160 | 1,170,221 | -0.49(-10.54%) |
Jun 10, 2022 | 4.880 | 5.010 | 4.600 | 4.650 | 1,325,568 | -0.42(-8.28%) |
Jun 09, 2022 | 5.400 | 5.435 | 5.060 | 5.070 | 903,383 | -0.33(-6.11%) |
Jun 08, 2022 | 5.180 | 5.495 | 5.150 | 5.400 | 1,357,920 | +0.18(+3.45%) |
Jun 07, 2022 | 4.880 | 5.260 | 4.880 | 5.220 | 2,269,038 | +0.27(+5.45%) |
Jun 06, 2022 | 5.700 | 5.810 | 4.800 | 4.950 | 1,225,023 | -0.64(-11.45%) |
Jun 03, 2022 | 5.340 | 5.720 | 5.340 | 5.590 | 1,697,397 | +0.16(+2.95%) |
Jun 02, 2022 | 5.000 | 5.460 | 4.910 | 5.430 | 1,016,789 | +0.46(+9.26%) |
Jun 01, 2022 | 5.180 | 5.350 | 4.885 | 4.970 | 1,110,125 | -0.16(-3.12%) |
May 31, 2022 | 4.900 | 5.280 | 4.890 | 5.130 | 2,458,689 | +0.20(+4.06%) |
May 27, 2022 | 4.560 | 5.090 | 4.400 | 4.930 | 1,650,287 | +0.40(+8.83%) |
May 26, 2022 | 4.460 | 4.775 | 4.290 | 4.530 | 1,063,343 | +0.16(+3.66%) |
May 25, 2022 | 4.170 | 4.445 | 4.170 | 4.370 | 1,166,565 | +0.13(+3.07%) |
May 24, 2022 | 4.320 | 4.400 | 4.150 | 4.240 | 1,414,167 | -0.16(-3.64%) |
May 23, 2022 | 4.530 | 4.655 | 4.220 | 4.400 | 989,778 | -0.08(-1.79%) |
May 20, 2022 | 4.530 | 4.690 | 4.170 | 4.480 | 2,308,740 | -0.05(-1.10%) |
May 19, 2022 | 4.380 | 4.585 | 4.210 | 4.530 | 1,600,417 | +0.14(+3.19%) |
May 18, 2022 | 4.760 | 4.970 | 4.380 | 4.390 | 1,454,221 | -0.66(-13.07%) |
May 17, 2022 | 5.040 | 5.180 | 4.870 | 5.050 | 2,016,365 | +0.15(+3.06%) |
May 16, 2022 | 5.000 | 5.630 | 4.860 | 4.900 | 1,807,109 | -0.14(-2.78%) |
May 13, 2022 | 5.000 | 5.280 | 4.805 | 5.040 | 2,132,348 | +0.21(+4.35%) |
May 12, 2022 | 5.290 | 5.540 | 4.420 | 4.830 | 4,261,244 | -0.57(-10.56%) |
May 11, 2022 | 6.230 | 6.360 | 5.380 | 5.400 | 2,053,909 | -0.84(-13.46%) |
May 10, 2022 | 6.110 | 6.505 | 5.750 | 6.240 | 1,929,862 | +0.52(+9.09%) |
May 09, 2022 | 6.290 | 6.400 | 5.710 | 5.720 | 1,706,669 | -0.66(-10.34%) |
May 06, 2022 | 7.380 | 7.380 | 6.210 | 6.380 | 1,782,512 | -1.28(-16.71%) |
May 05, 2022 | 8.360 | 8.555 | 7.190 | 7.660 | 1,162,653 | -0.96(-11.14%) |
May 04, 2022 | 7.780 | 8.730 | 7.650 | 8.620 | 1,396,391 | +0.68(+8.56%) |
May 03, 2022 | 7.800 | 8.070 | 7.620 | 7.940 | 621,884 | +0.12(+1.53%) |