Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.170 | 4.490 | 4.050 | 4.300 | 407,982 | +0.13(+3.12%) |
Apr 27, 2023 | 4.250 | 4.335 | 4.160 | 4.170 | 367,560 | -0.07(-1.65%) |
Apr 26, 2023 | 4.290 | 4.340 | 4.190 | 4.240 | 298,780 | -0.06(-1.40%) |
Apr 25, 2023 | 4.410 | 4.500 | 4.270 | 4.300 | 461,034 | -0.14(-3.15%) |
Apr 24, 2023 | 4.450 | 4.465 | 4.270 | 4.440 | 669,784 | -0.03(-0.67%) |
Apr 21, 2023 | 4.330 | 4.500 | 4.330 | 4.470 | 461,127 | +0.15(+3.47%) |
Apr 20, 2023 | 4.470 | 4.500 | 4.310 | 4.320 | 462,727 | -0.13(-2.92%) |
Apr 19, 2023 | 4.350 | 4.505 | 4.340 | 4.450 | 372,156 | +0.07(+1.60%) |
Apr 18, 2023 | 4.770 | 4.800 | 4.355 | 4.380 | 648,631 | -0.37(-7.79%) |
Apr 17, 2023 | 4.630 | 4.910 | 4.590 | 4.750 | 775,543 | +0.17(+3.71%) |
Apr 14, 2023 | 4.850 | 4.870 | 4.555 | 4.580 | 548,829 | -0.27(-5.57%) |
Apr 13, 2023 | 4.340 | 4.900 | 4.330 | 4.850 | 1,468,772 | +0.52(+12.01%) |
Apr 12, 2023 | 4.600 | 4.700 | 4.300 | 4.330 | 548,410 | -0.24(-5.25%) |
Apr 11, 2023 | 4.820 | 4.840 | 4.420 | 4.570 | 901,257 | -0.28(-5.77%) |
Apr 10, 2023 | 5.260 | 5.260 | 4.830 | 4.850 | 379,906 | -0.44(-8.32%) |
Apr 06, 2023 | 5.310 | 5.390 | 5.090 | 5.290 | 339,568 | -0.04(-0.75%) |
Apr 05, 2023 | 5.270 | 5.463 | 5.210 | 5.330 | 355,046 | +0.12(+2.30%) |
Apr 04, 2023 | 5.500 | 5.555 | 5.080 | 5.210 | 512,388 | -0.26(-4.75%) |
Apr 03, 2023 | 5.300 | 5.560 | 5.250 | 5.470 | 529,943 | +0.16(+3.01%) |
Mar 31, 2023 | 5.130 | 5.330 | 5.010 | 5.310 | 530,952 | +0.17(+3.31%) |
Mar 30, 2023 | 5.210 | 5.300 | 4.940 | 5.140 | 778,597 | -0.03(-0.58%) |
Mar 29, 2023 | 4.790 | 5.210 | 4.720 | 5.170 | 536,065 | +0.44(+9.30%) |
Mar 28, 2023 | 4.670 | 4.900 | 4.640 | 4.730 | 384,179 | +0.04(+0.85%) |
Mar 27, 2023 | 4.680 | 4.820 | 4.550 | 4.690 | 417,396 | +0.06(+1.30%) |
Mar 24, 2023 | 4.270 | 4.715 | 4.250 | 4.630 | 579,498 | +0.33(+7.67%) |
Mar 23, 2023 | 4.410 | 4.480 | 4.120 | 4.300 | 619,544 | -0.04(-0.92%) |
Mar 22, 2023 | 4.790 | 4.810 | 4.330 | 4.340 | 485,705 | -0.47(-9.77%) |
Mar 21, 2023 | 4.990 | 4.990 | 4.770 | 4.810 | 373,174 | -0.07(-1.43%) |
Mar 20, 2023 | 4.950 | 4.950 | 4.725 | 4.880 | 461,130 | -0.08(-1.61%) |
Mar 17, 2023 | 4.980 | 5.050 | 4.830 | 4.960 | 1,525,846 | -0.08(-1.59%) |
Mar 16, 2023 | 5.070 | 5.180 | 4.930 | 5.040 | 474,822 | -0.12(-2.33%) |
Mar 15, 2023 | 5.090 | 5.280 | 5.050 | 5.160 | 610,633 | -0.04(-0.77%) |
Mar 14, 2023 | 5.540 | 5.545 | 5.120 | 5.200 | 612,312 | -0.13(-2.44%) |
Mar 13, 2023 | 5.070 | 5.365 | 5.040 | 5.330 | 438,673 | +0.15(+2.90%) |
Mar 10, 2023 | 5.540 | 5.570 | 4.950 | 5.180 | 929,750 | -0.33(-5.99%) |
Mar 09, 2023 | 5.890 | 5.910 | 5.360 | 5.510 | 556,039 | -0.36(-6.13%) |
Mar 08, 2023 | 5.890 | 5.960 | 5.795 | 5.870 | 198,707 | -0.01(-0.17%) |
Mar 07, 2023 | 5.870 | 6.060 | 5.780 | 5.880 | 221,701 | +0.08(+1.38%) |
Mar 06, 2023 | 6.140 | 6.155 | 5.560 | 5.800 | 389,441 | -0.31(-5.07%) |
Mar 03, 2023 | 5.990 | 6.130 | 5.880 | 6.110 | 380,878 | +0.19(+3.21%) |
Mar 02, 2023 | 5.950 | 6.005 | 5.870 | 5.920 | 292,374 | -0.11(-1.82%) |
Mar 01, 2023 | 6.080 | 6.170 | 5.920 | 6.030 | 355,409 | -0.06(-0.99%) |
Feb 28, 2023 | 6.010 | 6.190 | 5.975 | 6.090 | 374,467 | +0.10(+1.67%) |
Feb 27, 2023 | 5.890 | 6.130 | 5.840 | 5.990 | 287,113 | +0.19(+3.28%) |
Feb 24, 2023 | 5.950 | 5.980 | 5.720 | 5.800 | 407,827 | -0.30(-4.92%) |
Feb 23, 2023 | 6.250 | 6.285 | 5.960 | 6.100 | 299,407 | -0.11(-1.77%) |
Feb 22, 2023 | 6.120 | 6.280 | 6.010 | 6.210 | 486,743 | +0.09(+1.47%) |
Feb 21, 2023 | 6.710 | 6.810 | 6.100 | 6.120 | 518,869 | -0.73(-10.66%) |
Feb 17, 2023 | 6.640 | 6.865 | 6.390 | 6.850 | 422,692 | +0.19(+2.85%) |
Feb 16, 2023 | 6.600 | 6.790 | 6.420 | 6.660 | 390,358 | -0.10(-1.48%) |
Feb 15, 2023 | 6.700 | 6.830 | 6.540 | 6.760 | 526,072 | +0.00(+0.00%) |
Feb 14, 2023 | 6.690 | 6.840 | 6.500 | 6.760 | 488,593 | +0.03(+0.45%) |
Feb 13, 2023 | 6.770 | 7.000 | 6.575 | 6.730 | 238,716 | -0.05(-0.74%) |
Feb 10, 2023 | 6.790 | 6.840 | 6.645 | 6.780 | 303,240 | -0.01(-0.15%) |
Feb 09, 2023 | 7.140 | 7.200 | 6.760 | 6.790 | 512,392 | -0.24(-3.41%) |
Feb 08, 2023 | 7.260 | 7.380 | 7.020 | 7.030 | 308,951 | -0.32(-4.35%) |
Feb 07, 2023 | 7.420 | 7.500 | 7.150 | 7.350 | 522,107 | -0.09(-1.21%) |
Feb 06, 2023 | 7.600 | 7.620 | 7.210 | 7.440 | 462,804 | -0.16(-2.11%) |
Feb 03, 2023 | 7.580 | 7.890 | 7.560 | 7.600 | 355,515 | -0.18(-2.31%) |
Feb 02, 2023 | 7.640 | 7.940 | 7.540 | 7.780 | 451,388 | +0.35(+4.71%) |
Feb 01, 2023 | 7.220 | 7.560 | 6.923 | 7.430 | 449,060 | +0.22(+3.05%) |
Jan 31, 2023 | 7.170 | 7.540 | 7.050 | 7.210 | 588,568 | +0.08(+1.12%) |
Jan 30, 2023 | 7.200 | 7.290 | 7.010 | 7.130 | 436,583 | -0.16(-2.19%) |
Jan 27, 2023 | 6.940 | 7.390 | 6.890 | 7.290 | 364,813 | +0.35(+5.04%) |
Jan 26, 2023 | 6.930 | 6.990 | 6.600 | 6.940 | 380,578 | +0.14(+1.98%) |
Jan 25, 2023 | 6.680 | 6.850 | 6.382 | 6.805 | 546,710 | +0.07(+1.11%) |
Jan 24, 2023 | 6.440 | 6.810 | 6.370 | 6.730 | 589,359 | +0.28(+4.34%) |
Jan 23, 2023 | 6.340 | 6.480 | 6.220 | 6.450 | 543,106 | +0.06(+0.94%) |
Jan 20, 2023 | 6.390 | 6.430 | 6.200 | 6.390 | 466,853 | +0.10(+1.59%) |
Jan 19, 2023 | 6.400 | 6.460 | 6.226 | 6.290 | 340,471 | -0.13(-2.02%) |
Jan 18, 2023 | 7.300 | 7.340 | 6.370 | 6.420 | 598,414 | -0.80(-11.08%) |
Jan 17, 2023 | 7.250 | 7.380 | 7.155 | 7.220 | 464,202 | +0.00(+0.00%) |
Jan 13, 2023 | 7.460 | 7.559 | 7.020 | 7.220 | 466,582 | -0.24(-3.22%) |
Jan 12, 2023 | 6.990 | 7.490 | 6.800 | 7.460 | 486,799 | +0.52(+7.49%) |
Jan 11, 2023 | 6.930 | 7.030 | 6.774 | 6.940 | 343,000 | +0.01(+0.14%) |
Jan 10, 2023 | 6.850 | 7.110 | 6.805 | 6.930 | 475,856 | +0.03(+0.43%) |
Jan 09, 2023 | 6.980 | 7.140 | 6.790 | 6.900 | 605,193 | +0.02(+0.22%) |
Jan 06, 2023 | 7.030 | 7.030 | 6.510 | 6.885 | 516,831 | -0.08(-1.22%) |
Jan 05, 2023 | 7.090 | 7.090 | 6.800 | 6.970 | 459,626 | -0.15(-2.11%) |
Jan 04, 2023 | 6.660 | 7.140 | 6.590 | 7.120 | 506,738 | +0.51(+7.72%) |
Jan 03, 2023 | 6.450 | 6.690 | 6.410 | 6.610 | 587,295 | +0.33(+5.25%) |
Dec 30, 2022 | 5.950 | 6.350 | 5.950 | 6.280 | 969,422 | +0.23(+3.80%) |
Dec 29, 2022 | 5.650 | 6.150 | 5.630 | 6.050 | 780,230 | +0.48(+8.62%) |
Dec 28, 2022 | 5.680 | 6.180 | 5.400 | 5.570 | 1,121,667 | -0.09(-1.59%) |
Dec 27, 2022 | 6.130 | 6.145 | 5.510 | 5.660 | 855,208 | -0.50(-8.12%) |
Dec 23, 2022 | 6.500 | 6.600 | 6.105 | 6.160 | 697,466 | -0.38(-5.81%) |
Dec 22, 2022 | 6.450 | 6.540 | 6.310 | 6.540 | 701,872 | +0.04(+0.62%) |
Dec 21, 2022 | 6.600 | 6.790 | 6.450 | 6.500 | 526,708 | -0.14(-2.11%) |
Dec 20, 2022 | 6.720 | 6.810 | 6.540 | 6.640 | 551,452 | -0.14(-2.06%) |
Dec 19, 2022 | 7.700 | 7.740 | 6.675 | 6.780 | 585,065 | -0.98(-12.63%) |
Dec 16, 2022 | 7.700 | 7.950 | 7.430 | 7.760 | 1,803,467 | +0.03(+0.39%) |
Dec 15, 2022 | 8.080 | 8.180 | 7.680 | 7.730 | 533,948 | -0.43(-5.27%) |
Dec 14, 2022 | 8.250 | 8.340 | 7.890 | 8.160 | 669,187 | -0.04(-0.49%) |
Dec 13, 2022 | 8.590 | 8.650 | 8.000 | 8.200 | 675,799 | +0.04(+0.49%) |
Dec 12, 2022 | 7.870 | 8.350 | 7.715 | 8.160 | 1,160,250 | -0.81(-9.03%) |
Dec 09, 2022 | 9.190 | 9.335 | 8.870 | 8.970 | 342,792 | -0.28(-3.03%) |
Dec 08, 2022 | 9.440 | 9.660 | 9.070 | 9.250 | 699,496 | -0.11(-1.18%) |
Dec 07, 2022 | 9.380 | 9.480 | 9.120 | 9.360 | 525,181 | +0.01(+0.11%) |
Dec 06, 2022 | 9.200 | 9.515 | 9.000 | 9.350 | 493,181 | +0.21(+2.30%) |
Dec 05, 2022 | 9.500 | 9.540 | 9.010 | 9.140 | 428,736 | -0.47(-4.89%) |
Dec 02, 2022 | 9.000 | 9.640 | 8.940 | 9.610 | 434,562 | +0.45(+4.91%) |
Dec 01, 2022 | 9.540 | 9.540 | 8.900 | 9.160 | 399,507 | -0.15(-1.61%) |
Nov 30, 2022 | 8.340 | 9.330 | 8.320 | 9.310 | 1,043,863 | +0.97(+11.63%) |
Nov 29, 2022 | 8.950 | 8.950 | 8.320 | 8.340 | 454,236 | -0.20(-2.34%) |
Nov 28, 2022 | 8.730 | 8.910 | 8.420 | 8.540 | 429,195 | -0.21(-2.40%) |
Nov 25, 2022 | 8.710 | 8.880 | 8.630 | 8.750 | 261,384 | -0.04(-0.46%) |
Nov 23, 2022 | 8.800 | 8.920 | 8.610 | 8.790 | 254,837 | +0.03(+0.34%) |
Nov 22, 2022 | 8.980 | 9.050 | 8.530 | 8.760 | 386,601 | -0.15(-1.68%) |
Nov 21, 2022 | 9.110 | 9.230 | 8.800 | 8.910 | 274,223 | -0.17(-1.87%) |
Nov 18, 2022 | 9.350 | 9.450 | 9.000 | 9.080 | 242,462 | +0.00(+0.00%) |
Nov 17, 2022 | 9.050 | 9.380 | 8.900 | 9.080 | 408,740 | -0.10(-1.09%) |
Nov 16, 2022 | 10.05 | 10.12 | 9.110 | 9.180 | 457,334 | -0.92(-9.11%) |
Nov 15, 2022 | 10.62 | 10.63 | 9.700 | 10.10 | 783,478 | -0.17(-1.66%) |
Nov 14, 2022 | 10.39 | 10.67 | 10.19 | 10.27 | 372,773 | -0.11(-1.06%) |
Nov 11, 2022 | 10.10 | 10.66 | 10.06 | 10.38 | 505,017 | +0.31(+3.08%) |
Nov 10, 2022 | 9.900 | 10.35 | 9.840 | 10.07 | 714,467 | +0.69(+7.36%) |
Nov 09, 2022 | 9.490 | 10.30 | 9.350 | 9.380 | 590,343 | +0.07(+0.75%) |
Nov 08, 2022 | 9.090 | 9.530 | 8.970 | 9.310 | 377,933 | +0.28(+3.10%) |
Nov 07, 2022 | 9.420 | 9.550 | 9.000 | 9.030 | 317,490 | -0.31(-3.32%) |
Nov 04, 2022 | 9.680 | 9.680 | 9.100 | 9.340 | 419,158 | -0.09(-0.95%) |
Nov 03, 2022 | 9.340 | 9.830 | 9.300 | 9.430 | 275,010 | -0.02(-0.21%) |
Nov 02, 2022 | 9.620 | 10.06 | 9.280 | 9.450 | 669,953 | -0.23(-2.38%) |
Nov 01, 2022 | 9.890 | 9.995 | 9.620 | 9.680 | 263,352 | -0.06(-0.62%) |
Oct 31, 2022 | 9.800 | 10.03 | 9.690 | 9.740 | 416,799 | -0.03(-0.31%) |
Oct 28, 2022 | 9.320 | 9.840 | 9.295 | 9.770 | 455,138 | +0.49(+5.28%) |
Oct 27, 2022 | 9.770 | 9.770 | 9.110 | 9.280 | 379,143 | -0.32(-3.33%) |
Oct 26, 2022 | 9.780 | 10.37 | 9.537 | 9.600 | 458,263 | -0.17(-1.74%) |
Oct 25, 2022 | 9.520 | 9.960 | 9.500 | 9.770 | 406,291 | +0.31(+3.28%) |
Oct 24, 2022 | 9.700 | 9.790 | 9.000 | 9.460 | 481,658 | -0.18(-1.87%) |
Oct 21, 2022 | 9.060 | 9.650 | 8.840 | 9.640 | 2,293,450 | +0.65(+7.23%) |
Oct 20, 2022 | 8.920 | 9.360 | 8.798 | 8.990 | 344,300 | +0.14(+1.58%) |
Oct 19, 2022 | 8.970 | 9.020 | 8.710 | 8.850 | 621,475 | -0.26(-2.85%) |
Oct 18, 2022 | 9.670 | 9.780 | 8.830 | 9.110 | 568,613 | -0.28(-2.98%) |
Oct 17, 2022 | 9.580 | 9.750 | 9.270 | 9.390 | 486,452 | +0.04(+0.43%) |
Oct 14, 2022 | 9.920 | 10.13 | 9.310 | 9.350 | 334,990 | -0.38(-3.91%) |
Oct 13, 2022 | 9.200 | 9.810 | 9.160 | 9.730 | 485,667 | +0.19(+1.99%) |
Oct 12, 2022 | 9.390 | 9.645 | 9.010 | 9.540 | 510,555 | +0.22(+2.36%) |
Oct 11, 2022 | 9.390 | 9.627 | 9.020 | 9.320 | 586,228 | -0.10(-1.06%) |
Oct 10, 2022 | 10.05 | 10.13 | 9.260 | 9.420 | 821,647 | -0.74(-7.28%) |
Oct 07, 2022 | 10.76 | 10.77 | 10.14 | 10.16 | 385,858 | -0.76(-6.96%) |
Oct 06, 2022 | 10.69 | 11.12 | 10.55 | 10.92 | 429,565 | +0.22(+2.06%) |
Oct 05, 2022 | 10.73 | 10.84 | 10.31 | 10.70 | 355,612 | -0.31(-2.82%) |
Oct 04, 2022 | 11.05 | 11.52 | 10.80 | 11.01 | 698,717 | +0.41(+3.87%) |
Oct 03, 2022 | 10.76 | 10.79 | 10.15 | 10.60 | 641,596 | +0.05(+0.47%) |
Sep 30, 2022 | 10.42 | 11.12 | 10.38 | 10.55 | 1,257,800 | +0.13(+1.25%) |
Sep 29, 2022 | 10.92 | 10.92 | 10.13 | 10.42 | 485,754 | -0.58(-5.27%) |
Sep 28, 2022 | 10.36 | 11.10 | 10.36 | 11.00 | 562,359 | +0.79(+7.74%) |
Sep 27, 2022 | 10.17 | 10.50 | 10.03 | 10.21 | 454,132 | +0.37(+3.76%) |
Sep 26, 2022 | 9.890 | 10.38 | 9.770 | 9.840 | 337,815 | -0.10(-1.01%) |
Sep 23, 2022 | 9.980 | 10.23 | 9.660 | 9.940 | 839,118 | -0.28(-2.74%) |
Sep 22, 2022 | 10.88 | 11.00 | 10.02 | 10.22 | 857,056 | -0.75(-6.84%) |
Sep 21, 2022 | 11.64 | 11.71 | 10.94 | 10.97 | 597,362 | -0.63(-5.43%) |
Sep 20, 2022 | 11.06 | 11.77 | 11.06 | 11.60 | 500,773 | +0.26(+2.29%) |
Sep 19, 2022 | 11.02 | 11.55 | 10.76 | 11.34 | 879,844 | -0.03(-0.26%) |
Sep 16, 2022 | 12.36 | 12.40 | 10.54 | 11.37 | 5,198,629 | -1.42(-11.10%) |
Sep 15, 2022 | 12.41 | 13.19 | 12.40 | 12.79 | 1,074,293 | +0.27(+2.16%) |
Sep 14, 2022 | 12.30 | 12.97 | 11.99 | 12.52 | 961,760 | +0.22(+1.79%) |
Sep 13, 2022 | 12.15 | 12.67 | 11.97 | 12.30 | 1,015,788 | -0.46(-3.61%) |
Sep 12, 2022 | 11.49 | 12.78 | 11.32 | 12.76 | 1,396,004 | +1.29(+11.25%) |
Sep 09, 2022 | 11.98 | 12.14 | 11.37 | 11.47 | 546,297 | -0.42(-3.53%) |
Sep 08, 2022 | 11.20 | 12.18 | 11.07 | 11.89 | 952,039 | +0.60(+5.31%) |
Sep 07, 2022 | 10.34 | 11.38 | 10.34 | 11.29 | 669,565 | +1.00(+9.72%) |
Sep 06, 2022 | 9.890 | 10.70 | 9.850 | 10.29 | 679,447 | +0.44(+4.52%) |
Sep 02, 2022 | 10.61 | 10.64 | 9.760 | 9.845 | 478,290 | -0.67(-6.42%) |
Sep 01, 2022 | 9.800 | 10.56 | 9.549 | 10.52 | 446,346 | +0.65(+6.59%) |
Aug 31, 2022 | 9.820 | 10.10 | 9.350 | 9.870 | 651,194 | +0.34(+3.57%) |
Aug 30, 2022 | 10.10 | 10.26 | 9.400 | 9.530 | 420,322 | -0.43(-4.32%) |
Aug 29, 2022 | 9.940 | 10.69 | 9.870 | 9.960 | 452,294 | -0.27(-2.64%) |
Aug 26, 2022 | 11.34 | 11.44 | 10.11 | 10.23 | 512,731 | -1.04(-9.23%) |
Aug 25, 2022 | 11.30 | 11.41 | 10.91 | 11.27 | 508,380 | +0.14(+1.26%) |
Aug 24, 2022 | 10.48 | 11.47 | 10.30 | 11.13 | 1,116,185 | +0.67(+6.41%) |
Aug 23, 2022 | 9.920 | 10.63 | 9.900 | 10.46 | 770,564 | +0.56(+5.66%) |
Aug 22, 2022 | 9.580 | 10.09 | 9.560 | 9.900 | 560,651 | -0.16(-1.59%) |
Aug 19, 2022 | 10.09 | 10.29 | 9.730 | 10.06 | 580,928 | -0.27(-2.61%) |
Aug 18, 2022 | 10.36 | 10.48 | 9.675 | 10.33 | 750,369 | -0.08(-0.77%) |
Aug 17, 2022 | 10.42 | 10.88 | 9.690 | 10.41 | 1,685,377 | -0.34(-3.16%) |
Aug 16, 2022 | 10.00 | 12.16 | 9.830 | 10.75 | 3,381,062 | +0.73(+7.29%) |
Aug 15, 2022 | 9.810 | 10.12 | 9.680 | 10.02 | 571,394 | +0.11(+1.11%) |
Aug 12, 2022 | 9.500 | 10.00 | 9.425 | 9.910 | 415,908 | +0.52(+5.54%) |
Aug 11, 2022 | 9.420 | 9.710 | 9.271 | 9.390 | 611,806 | +0.09(+0.97%) |
Aug 10, 2022 | 8.110 | 9.365 | 7.850 | 9.300 | 851,892 | +1.16(+14.25%) |
Aug 09, 2022 | 8.280 | 8.405 | 7.980 | 8.140 | 299,309 | -0.31(-3.67%) |
Aug 08, 2022 | 8.600 | 8.820 | 8.245 | 8.450 | 475,309 | -0.10(-1.17%) |
Aug 05, 2022 | 8.320 | 8.610 | 8.180 | 8.550 | 345,645 | -0.01(-0.12%) |
Aug 04, 2022 | 8.740 | 8.740 | 8.220 | 8.560 | 583,191 | +0.00(+0.00%) |
Aug 03, 2022 | 8.200 | 9.100 | 8.130 | 8.560 | 747,276 | +0.55(+6.87%) |
Aug 02, 2022 | 7.970 | 8.230 | 7.870 | 8.010 | 333,005 | -0.01(-0.12%) |
Aug 01, 2022 | 8.070 | 8.360 | 8.000 | 8.020 | 388,477 | -0.10(-1.23%) |
Jul 29, 2022 | 8.140 | 8.310 | 7.720 | 8.120 | 618,691 | -0.12(-1.46%) |
Jul 28, 2022 | 8.200 | 8.310 | 7.745 | 8.240 | 1,134,412 | +0.11(+1.35%) |
Jul 27, 2022 | 7.870 | 8.190 | 7.550 | 8.130 | 272,438 | +0.39(+5.04%) |
Jul 26, 2022 | 7.510 | 7.900 | 7.265 | 7.740 | 259,721 | +0.23(+3.06%) |
Jul 25, 2022 | 7.470 | 7.560 | 7.170 | 7.510 | 227,132 | -0.04(-0.53%) |
Jul 22, 2022 | 7.990 | 7.990 | 7.442 | 7.550 | 359,841 | -0.39(-4.91%) |
Jul 21, 2022 | 7.870 | 7.980 | 7.665 | 7.940 | 381,237 | +0.11(+1.40%) |
Jul 20, 2022 | 7.350 | 7.920 | 7.280 | 7.830 | 391,187 | +0.55(+7.55%) |
Jul 19, 2022 | 6.830 | 7.310 | 6.720 | 7.280 | 262,069 | +0.55(+8.17%) |
Jul 18, 2022 | 7.250 | 7.480 | 6.720 | 6.730 | 406,064 | -0.43(-6.01%) |
Jul 15, 2022 | 7.530 | 7.540 | 6.820 | 7.160 | 450,957 | -0.22(-2.98%) |
Jul 14, 2022 | 7.220 | 7.480 | 6.970 | 7.380 | 364,690 | +0.14(+1.93%) |
Jul 13, 2022 | 6.600 | 7.310 | 6.520 | 7.240 | 789,309 | +0.51(+7.58%) |
Jul 12, 2022 | 6.680 | 6.740 | 6.160 | 6.730 | 420,336 | +0.04(+0.60%) |
Jul 11, 2022 | 6.780 | 6.840 | 6.450 | 6.690 | 493,611 | -0.10(-1.47%) |
Jul 08, 2022 | 6.410 | 6.810 | 6.111 | 6.790 | 565,999 | +0.25(+3.82%) |
Jul 07, 2022 | 5.860 | 6.580 | 5.840 | 6.540 | 939,078 | +0.74(+12.76%) |
Jul 06, 2022 | 5.660 | 5.860 | 5.510 | 5.800 | 318,867 | +0.14(+2.47%) |
Jul 05, 2022 | 5.260 | 5.660 | 5.090 | 5.660 | 638,056 | +0.32(+5.99%) |
Jul 01, 2022 | 5.470 | 5.515 | 5.250 | 5.340 | 404,302 | -0.09(-1.66%) |
Jun 30, 2022 | 5.490 | 5.590 | 5.380 | 5.430 | 316,195 | -0.13(-2.34%) |
Jun 29, 2022 | 5.640 | 5.640 | 5.390 | 5.560 | 584,145 | -0.12(-2.11%) |
Jun 28, 2022 | 5.840 | 5.890 | 5.510 | 5.680 | 615,572 | -0.13(-2.24%) |
Jun 27, 2022 | 5.900 | 5.930 | 5.620 | 5.810 | 650,461 | -0.05(-0.85%) |
Jun 24, 2022 | 6.000 | 6.180 | 5.660 | 5.860 | 1,720,206 | -0.03(-0.51%) |
Jun 23, 2022 | 5.730 | 5.939 | 5.660 | 5.890 | 790,056 | +0.18(+3.15%) |
Jun 22, 2022 | 5.400 | 5.930 | 5.240 | 5.710 | 873,636 | +0.19(+3.44%) |
Jun 21, 2022 | 5.670 | 5.925 | 5.520 | 5.520 | 886,014 | -0.03(-0.54%) |
Jun 17, 2022 | 5.230 | 5.670 | 5.170 | 5.550 | 937,116 | +0.38(+7.35%) |
Jun 16, 2022 | 4.910 | 5.270 | 4.890 | 5.170 | 601,485 | -0.13(-2.45%) |
Jun 15, 2022 | 5.180 | 5.360 | 5.010 | 5.300 | 676,912 | +0.17(+3.31%) |
Jun 14, 2022 | 5.120 | 5.350 | 4.900 | 5.130 | 788,828 | +0.03(+0.59%) |
Jun 13, 2022 | 6.520 | 6.640 | 5.020 | 5.100 | 2,049,558 | -1.84(-26.51%) |
Jun 10, 2022 | 6.900 | 7.200 | 5.590 | 6.940 | 4,857,073 | -1.78(-20.41%) |
Jun 09, 2022 | 8.940 | 9.120 | 8.670 | 8.720 | 371,218 | -0.35(-3.86%) |
Jun 08, 2022 | 8.900 | 9.325 | 8.830 | 9.070 | 445,565 | +0.15(+1.68%) |
Jun 07, 2022 | 8.360 | 9.000 | 8.200 | 8.920 | 550,329 | +0.64(+7.73%) |
Jun 06, 2022 | 8.900 | 9.240 | 8.220 | 8.280 | 957,817 | -0.46(-5.26%) |
Jun 03, 2022 | 8.590 | 9.210 | 8.580 | 8.740 | 944,453 | +0.13(+1.51%) |
Jun 02, 2022 | 8.310 | 8.770 | 8.180 | 8.610 | 744,467 | +0.28(+3.36%) |
Jun 01, 2022 | 8.350 | 8.510 | 8.070 | 8.330 | 821,726 | +0.00(+0.00%) |
May 31, 2022 | 8.620 | 8.760 | 8.080 | 8.330 | 1,132,797 | -0.22(-2.57%) |
May 27, 2022 | 8.220 | 8.580 | 7.910 | 8.550 | 898,961 | +0.33(+4.01%) |
May 26, 2022 | 8.090 | 8.320 | 7.890 | 8.220 | 962,194 | +0.19(+2.37%) |
May 25, 2022 | 7.860 | 8.130 | 7.800 | 8.030 | 683,279 | +0.03(+0.37%) |
May 24, 2022 | 8.100 | 8.160 | 7.740 | 8.000 | 911,289 | -0.31(-3.73%) |
May 23, 2022 | 8.300 | 8.480 | 7.950 | 8.310 | 570,447 | +0.03(+0.36%) |
May 20, 2022 | 8.760 | 9.055 | 7.960 | 8.280 | 1,253,881 | -0.36(-4.17%) |
May 19, 2022 | 9.020 | 9.390 | 8.550 | 8.640 | 680,756 | -0.48(-5.26%) |
May 18, 2022 | 9.400 | 9.580 | 8.950 | 9.120 | 885,573 | -0.55(-5.69%) |
May 17, 2022 | 10.05 | 10.34 | 9.530 | 9.670 | 1,281,438 | -0.07(-0.72%) |
May 16, 2022 | 9.160 | 10.24 | 9.160 | 9.740 | 1,363,909 | +0.77(+8.58%) |
May 13, 2022 | 8.420 | 10.05 | 8.420 | 8.970 | 2,758,681 | +0.87(+10.74%) |
May 12, 2022 | 6.520 | 9.020 | 6.410 | 8.100 | 5,524,449 | +1.47(+22.17%) |
May 11, 2022 | 7.310 | 7.420 | 6.565 | 6.630 | 746,560 | -0.66(-9.05%) |
May 10, 2022 | 7.000 | 7.640 | 6.870 | 7.290 | 513,026 | +0.62(+9.30%) |
May 09, 2022 | 7.260 | 7.260 | 6.540 | 6.670 | 515,038 | -0.66(-9.00%) |
May 06, 2022 | 7.680 | 7.780 | 7.200 | 7.330 | 721,297 | -0.45(-5.78%) |
May 05, 2022 | 8.130 | 8.130 | 7.541 | 7.780 | 559,299 | -0.56(-6.71%) |
May 04, 2022 | 7.850 | 8.459 | 7.550 | 8.340 | 315,983 | +0.54(+6.92%) |
May 03, 2022 | 7.960 | 8.030 | 7.610 | 7.800 | 184,398 | -0.13(-1.64%) |