Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 2.100 | 2.180 | 2.055 | 2.158 | 4,719 | +0.07(+3.25%) |
Apr 27, 2023 | 2.220 | 2.250 | 2.090 | 2.090 | 2,710 | -0.19(-8.33%) |
Apr 26, 2023 | 2.175 | 2.280 | 2.080 | 2.280 | 1,414 | -0.00(-0.00%) |
Apr 25, 2023 | 2.090 | 2.290 | 2.030 | 2.280 | 11,865 | +0.04(+1.79%) |
Apr 24, 2023 | 2.150 | 2.250 | 2.030 | 2.240 | 5,559 | +0.12(+5.70%) |
Apr 21, 2023 | 2.200 | 2.235 | 2.010 | 2.119 | 12,215 | -0.08(-3.67%) |
Apr 20, 2023 | 2.200 | 2.200 | 2.200 | 2.200 | 465 | +0.15(+7.32%) |
Apr 19, 2023 | 2.240 | 2.240 | 2.050 | 2.050 | 1,865 | -0.08(-3.76%) |
Apr 18, 2023 | 2.290 | 2.290 | 2.080 | 2.130 | 3,108 | -0.02(-0.93%) |
Apr 17, 2023 | 2.110 | 2.300 | 2.100 | 2.150 | 3,658 | +0.04(+1.90%) |
Apr 14, 2023 | 2.100 | 2.210 | 2.100 | 2.110 | 4,932 | -0.15(-6.64%) |
Apr 13, 2023 | 2.270 | 2.270 | 2.250 | 2.260 | 1,216 | +0.15(+7.11%) |
Apr 12, 2023 | 2.230 | 2.230 | 2.110 | 2.110 | 1,458 | -0.17(-7.46%) |
Apr 11, 2023 | 2.450 | 2.450 | 2.250 | 2.280 | 3,585 | -0.16(-6.55%) |
Apr 10, 2023 | 2.230 | 2.440 | 2.230 | 2.440 | 1,882 | +0.21(+9.41%) |
Apr 06, 2023 | 2.375 | 2.375 | 2.230 | 2.230 | 830 | -0.03(-1.33%) |
Apr 05, 2023 | 2.260 | 2.260 | 2.260 | 2.260 | 635 | -0.01(-0.26%) |
Apr 04, 2023 | 1.960 | 2.266 | 1.960 | 2.266 | 1,092 | +0.08(+3.46%) |
Apr 03, 2023 | 2.310 | 2.310 | 2.190 | 2.190 | 1,050 | -0.02(-0.68%) |
Mar 31, 2023 | 2.110 | 2.416 | 2.100 | 2.205 | 7,963 | +0.09(+4.26%) |
Mar 30, 2023 | 2.160 | 2.170 | 2.090 | 2.115 | 3,223 | +0.03(+1.44%) |
Mar 29, 2023 | 2.160 | 2.170 | 2.030 | 2.085 | 3,161 | +0.05(+2.55%) |
Mar 28, 2023 | 2.032 | 2.130 | 2.000 | 2.033 | 2,152 | +0.04(+2.17%) |
Mar 27, 2023 | 2.000 | 2.000 | 1.970 | 1.990 | 3,086 | +0.03(+1.53%) |
Mar 24, 2023 | 2.000 | 2.000 | 1.960 | 1.960 | 7,063 | +0.06(+3.16%) |
Mar 23, 2023 | 2.070 | 2.068 | 1.900 | 1.900 | 2,889 | +0.00(+0.00%) |
Mar 22, 2023 | 1.940 | 1.940 | 1.770 | 1.900 | 17,429 | -0.06(-3.06%) |
Mar 21, 2023 | 1.910 | 2.000 | 1.880 | 1.960 | 13,739 | +0.01(+0.72%) |
Mar 20, 2023 | 1.990 | 2.070 | 1.880 | 1.946 | 10,853 | +0.03(+1.35%) |
Mar 17, 2023 | 2.040 | 2.050 | 1.890 | 1.920 | 15,313 | -0.26(-11.93%) |
Mar 16, 2023 | 2.250 | 2.290 | 2.010 | 2.180 | 16,148 | -0.21(-8.62%) |
Mar 15, 2023 | 2.540 | 2.950 | 2.360 | 2.386 | 51,785 | +0.08(+3.28%) |
Mar 09, 2023 | 2.310 | 0 | -0.23(-9.05%) | |||
Mar 08, 2023 | 2.500 | 2.540 | 2.500 | 2.540 | 1,261 | +0.02(+0.80%) |
Mar 07, 2023 | 2.500 | 2.520 | 2.500 | 2.520 | 1,240 | +0.01(+0.59%) |
Mar 06, 2023 | 2.430 | 2.560 | 2.410 | 2.505 | 1,617 | +0.04(+1.83%) |
Mar 03, 2023 | 2.539 | 2.539 | 2.410 | 2.460 | 3,096 | -0.04(-1.60%) |
Mar 02, 2023 | 2.450 | 2.500 | 2.420 | 2.500 | 1,958 | +0.00(+0.00%) |
Mar 01, 2023 | 2.730 | 2.730 | 2.410 | 2.500 | 12,396 | -0.05(-1.96%) |
Feb 28, 2023 | 2.660 | 2.716 | 2.540 | 2.550 | 10,339 | +0.14(+5.81%) |
Feb 27, 2023 | 2.330 | 2.750 | 2.330 | 2.410 | 10,677 | -0.04(-1.63%) |
Feb 24, 2023 | 2.370 | 2.450 | 2.274 | 2.450 | 5,581 | -0.04(-1.61%) |
Feb 23, 2023 | 2.540 | 2.640 | 2.480 | 2.490 | 8,177 | -0.01(-0.40%) |
Feb 22, 2023 | 2.230 | 2.510 | 2.230 | 2.500 | 7,441 | -0.04(-1.45%) |
Feb 21, 2023 | 2.650 | 2.650 | 2.400 | 2.537 | 14,514 | -0.35(-12.03%) |
Feb 17, 2023 | 3.167 | 3.250 | 2.750 | 2.884 | 57,172 | -0.04(-1.42%) |
Feb 16, 2023 | 2.810 | 2.960 | 2.810 | 2.925 | 3,037 | -0.08(-2.50%) |
Feb 15, 2023 | 2.950 | 3.039 | 2.890 | 3.000 | 16,623 | -0.02(-0.66%) |
Feb 14, 2023 | 3.000 | 3.270 | 2.910 | 3.020 | 6,131 | -0.39(-11.44%) |
Feb 13, 2023 | 3.160 | 3.410 | 3.030 | 3.410 | 2,329 | +0.01(+0.24%) |
Feb 10, 2023 | 3.499 | 3.499 | 3.260 | 3.402 | 2,354 | +0.13(+3.88%) |
Feb 09, 2023 | 3.280 | 3.275 | 3.275 | 3.275 | 1,079 | -0.01(-0.30%) |
Feb 08, 2023 | 3.360 | 3.355 | 3.285 | 3.285 | 1,182 | -0.21(-6.14%) |
Feb 07, 2023 | 3.390 | 3.500 | 3.360 | 3.500 | 1,895 | +0.30(+9.37%) |
Feb 06, 2023 | 3.370 | 3.480 | 3.200 | 3.200 | 4,983 | -0.26(-7.65%) |
Feb 03, 2023 | 3.060 | 3.580 | 3.060 | 3.465 | 19,147 | +0.22(+6.94%) |
Feb 02, 2023 | 3.420 | 3.430 | 3.160 | 3.240 | 4,770 | -0.18(-5.26%) |
Feb 01, 2023 | 3.290 | 3.420 | 3.290 | 3.420 | 2,027 | +0.19(+5.80%) |
Jan 31, 2023 | 3.270 | 3.610 | 3.232 | 3.232 | 2,799 | -0.38(-10.46%) |
Jan 30, 2023 | 3.410 | 3.610 | 3.410 | 3.610 | 2,564 | +0.20(+5.83%) |
Jan 27, 2023 | 3.440 | 3.440 | 3.300 | 3.411 | 1,600 | -0.03(-0.84%) |
Jan 26, 2023 | 3.300 | 3.450 | 3.300 | 3.440 | 5,276 | -0.09(-2.55%) |
Jan 25, 2023 | 3.650 | 3.650 | 3.210 | 3.530 | 21,982 | +0.33(+10.31%) |
Jan 24, 2023 | 3.650 | 3.650 | 3.200 | 3.200 | 5,313 | -0.19(-5.74%) |
Jan 23, 2023 | 3.260 | 3.395 | 3.260 | 3.395 | 1,291 | -0.00(-0.15%) |
Jan 20, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 819 | -0.10(-2.86%) |
Jan 19, 2023 | 3.380 | 3.500 | 3.370 | 3.500 | 1,879 | -0.09(-2.51%) |
Jan 18, 2023 | 3.230 | 3.590 | 3.200 | 3.590 | 3,019 | +0.27(+8.00%) |
Jan 17, 2023 | 3.600 | 3.600 | 3.240 | 3.324 | 3,363 | -0.08(-2.38%) |
Jan 13, 2023 | 3.450 | 3.454 | 3.405 | 3.405 | 3,691 | +0.13(+3.86%) |
Jan 12, 2023 | 3.250 | 3.279 | 3.250 | 3.279 | 1,269 | +0.11(+3.42%) |
Jan 11, 2023 | 3.190 | 3.260 | 3.140 | 3.170 | 1,980 | +0.20(+6.73%) |
Jan 10, 2023 | 3.000 | 3.280 | 2.970 | 2.970 | 5,922 | +0.07(+2.41%) |
Jan 09, 2023 | 2.900 | 2.992 | 2.900 | 2.900 | 3,471 | +0.06(+2.11%) |
Jan 05, 2023 | 2.840 | 206 | -0.35(-10.97%) | |||
Jan 04, 2023 | 3.100 | 3.190 | 3.100 | 3.190 | 2,252 | +0.15(+4.76%) |
Jan 03, 2023 | 3.000 | 3.070 | 2.830 | 3.045 | 3,263 | +0.25(+8.75%) |
Dec 30, 2022 | 2.740 | 2.825 | 2.690 | 2.800 | 4,924 | +0.06(+2.07%) |
Dec 29, 2022 | 2.810 | 2.810 | 2.649 | 2.743 | 1,533 | +0.00(+0.12%) |
Dec 28, 2022 | 2.700 | 2.750 | 2.600 | 2.740 | 5,772 | -0.14(-4.86%) |
Dec 27, 2022 | 3.120 | 3.160 | 2.728 | 2.880 | 9,324 | +0.16(+5.88%) |
Dec 23, 2022 | 2.790 | 2.920 | 2.720 | 2.720 | 3,187 | -0.01(-0.55%) |
Dec 22, 2022 | 2.939 | 3.060 | 2.720 | 2.735 | 6,192 | -0.24(-8.10%) |
Dec 21, 2022 | 2.860 | 2.976 | 2.615 | 2.976 | 5,986 | +0.12(+4.06%) |
Dec 20, 2022 | 3.000 | 3.160 | 2.674 | 2.860 | 17,364 | -0.40(-12.14%) |
Dec 19, 2022 | 3.230 | 3.305 | 3.210 | 3.255 | 2,418 | +0.00(+0.00%) |
Dec 16, 2022 | 3.340 | 3.340 | 3.210 | 3.255 | 1,765 | -0.11(-3.34%) |
Dec 15, 2022 | 3.340 | 3.450 | 3.340 | 3.367 | 1,044 | +0.12(+3.61%) |
Dec 14, 2022 | 3.500 | 3.502 | 3.240 | 3.250 | 2,395 | +0.02(+0.62%) |
Dec 13, 2022 | 3.390 | 3.545 | 3.230 | 3.230 | 6,533 | -0.16(-4.72%) |
Dec 12, 2022 | 3.287 | 3.400 | 3.219 | 3.390 | 4,585 | +0.12(+3.67%) |
Dec 09, 2022 | 3.410 | 3.410 | 3.190 | 3.270 | 10,622 | -0.03(-0.91%) |
Dec 08, 2022 | 3.340 | 3.680 | 3.210 | 3.300 | 35,442 | +0.32(+10.74%) |
Dec 07, 2022 | 3.410 | 3.450 | 2.975 | 2.980 | 11,479 | -0.28(-8.59%) |
Dec 06, 2022 | 3.820 | 3.820 | 3.210 | 3.260 | 29,543 | -0.77(-19.11%) |
Dec 05, 2022 | 4.350 | 4.350 | 3.770 | 4.030 | 9,271 | -0.02(-0.49%) |
Nov 30, 2022 | 4.050 | 0 | +0.05(+1.25%) | |||
Nov 29, 2022 | 4.000 | 4.060 | 3.975 | 4.000 | 9,642 | -0.07(-1.72%) |
Nov 28, 2022 | 4.100 | 4.200 | 4.070 | 4.070 | 2,016 | -0.07(-1.69%) |
Nov 25, 2022 | 4.175 | 4.175 | 4.140 | 4.140 | 2,526 | +0.14(+3.50%) |
Nov 23, 2022 | 4.180 | 4.180 | 4.000 | 4.000 | 10,908 | -0.35(-8.05%) |
Nov 22, 2022 | 4.170 | 4.550 | 4.170 | 4.350 | 20,811 | +0.25(+6.10%) |
Nov 21, 2022 | 4.110 | 4.300 | 4.000 | 4.100 | 16,936 | -0.34(-7.65%) |
Nov 18, 2022 | 4.330 | 4.750 | 4.300 | 4.440 | 54,448 | +0.30(+7.24%) |
Nov 17, 2022 | 4.250 | 4.280 | 4.000 | 4.140 | 13,832 | +0.05(+1.22%) |
Nov 16, 2022 | 4.240 | 4.240 | 4.030 | 4.090 | 3,413 | +0.03(+0.74%) |
Nov 15, 2022 | 4.160 | 4.230 | 3.780 | 4.060 | 5,541 | +0.09(+2.27%) |
Nov 14, 2022 | 3.820 | 4.050 | 3.780 | 3.970 | 8,309 | +0.18(+4.75%) |
Nov 11, 2022 | 3.870 | 3.870 | 3.500 | 3.790 | 9,514 | +0.09(+2.43%) |
Nov 10, 2022 | 3.650 | 3.740 | 3.650 | 3.700 | 3,281 | +0.10(+2.78%) |
Nov 09, 2022 | 3.620 | 3.650 | 3.425 | 3.600 | 9,555 | -0.25(-6.37%) |
Nov 08, 2022 | 3.900 | 3.900 | 3.790 | 3.845 | 8,741 | +0.14(+3.64%) |
Nov 07, 2022 | 3.800 | 3.870 | 3.670 | 3.710 | 6,701 | -0.21(-5.48%) |
Nov 04, 2022 | 4.100 | 4.100 | 3.925 | 3.925 | 4,494 | -0.05(-1.13%) |
Nov 03, 2022 | 3.970 | 3.970 | 3.970 | 3.970 | 841 | +0.00(+0.00%) |
Nov 02, 2022 | 3.980 | 3.980 | 3.820 | 3.970 | 1,242 | -0.02(-0.50%) |
Nov 01, 2022 | 4.050 | 4.150 | 3.690 | 3.990 | 4,508 | +0.03(+0.76%) |
Oct 31, 2022 | 3.930 | 4.100 | 3.930 | 3.960 | 2,823 | -0.13(-3.18%) |
Oct 28, 2022 | 4.100 | 4.105 | 4.090 | 4.090 | 2,814 | +0.00(+0.09%) |
Oct 27, 2022 | 4.060 | 4.087 | 4.060 | 4.087 | 2,416 | -0.09(-2.24%) |
Oct 26, 2022 | 3.960 | 4.200 | 3.960 | 4.180 | 3,086 | +0.03(+0.72%) |
Oct 25, 2022 | 4.190 | 4.190 | 4.000 | 4.150 | 2,763 | +0.35(+9.21%) |
Oct 24, 2022 | 4.030 | 4.040 | 3.750 | 3.800 | 9,683 | -0.22(-5.47%) |
Oct 21, 2022 | 4.100 | 4.110 | 4.010 | 4.020 | 4,511 | -0.11(-2.55%) |
Oct 20, 2022 | 4.140 | 4.150 | 4.090 | 4.125 | 1,489 | -0.03(-0.60%) |
Oct 19, 2022 | 4.220 | 4.270 | 4.150 | 4.150 | 2,102 | -0.11(-2.58%) |
Oct 18, 2022 | 4.350 | 4.350 | 4.260 | 4.260 | 897 | +0.01(+0.24%) |
Oct 17, 2022 | 4.270 | 4.600 | 4.194 | 4.250 | 17,891 | -0.04(-0.93%) |
Oct 14, 2022 | 4.330 | 4.365 | 4.195 | 4.290 | 11,165 | -0.24(-5.30%) |
Oct 13, 2022 | 4.400 | 4.580 | 4.160 | 4.530 | 46,184 | -0.04(-0.98%) |
Oct 12, 2022 | 4.340 | 4.575 | 4.340 | 4.575 | 3,222 | +0.23(+5.17%) |
Oct 11, 2022 | 4.250 | 4.450 | 4.080 | 4.350 | 18,968 | -0.13(-2.90%) |
Oct 10, 2022 | 4.040 | 4.526 | 4.010 | 4.480 | 4,187 | -0.28(-5.88%) |
Oct 07, 2022 | 4.800 | 4.870 | 4.509 | 4.760 | 17,340 | +0.25(+5.54%) |
Oct 06, 2022 | 4.500 | 4.550 | 4.400 | 4.510 | 5,593 | +0.04(+0.89%) |
Oct 05, 2022 | 4.320 | 4.470 | 4.320 | 4.470 | 2,287 | +0.02(+0.45%) |
Oct 04, 2022 | 4.320 | 4.450 | 4.285 | 4.450 | 5,201 | +0.13(+3.01%) |
Oct 03, 2022 | 4.220 | 4.320 | 3.570 | 4.320 | 14,588 | -0.02(-0.50%) |
Sep 30, 2022 | 4.325 | 4.410 | 4.220 | 4.342 | 5,809 | +0.16(+3.87%) |
Sep 29, 2022 | 4.200 | 4.350 | 3.990 | 4.180 | 2,493 | -0.17(-3.91%) |
Sep 28, 2022 | 4.270 | 4.380 | 4.260 | 4.350 | 4,043 | -0.15(-3.33%) |
Sep 27, 2022 | 4.120 | 4.510 | 3.600 | 4.500 | 19,841 | +0.00(+0.00%) |
Sep 26, 2022 | 4.500 | 4.560 | 4.220 | 4.500 | 3,180 | -0.31(-6.45%) |
Sep 23, 2022 | 4.610 | 4.940 | 4.400 | 4.810 | 3,101 | -0.03(-0.62%) |
Sep 22, 2022 | 4.830 | 4.940 | 4.820 | 4.840 | 1,073 | -0.39(-7.46%) |
Sep 21, 2022 | 5.400 | 5.400 | 4.900 | 5.230 | 10,025 | -0.34(-6.15%) |
Sep 20, 2022 | 5.630 | 5.730 | 5.090 | 5.573 | 10,938 | +0.09(+1.68%) |
Sep 19, 2022 | 5.260 | 5.700 | 5.250 | 5.481 | 8,495 | +0.28(+5.40%) |
Sep 16, 2022 | 5.360 | 5.403 | 5.150 | 5.200 | 9,583 | +0.10(+1.96%) |
Sep 15, 2022 | 5.010 | 5.190 | 5.002 | 5.100 | 12,889 | +0.00(+0.00%) |
Sep 14, 2022 | 5.050 | 5.250 | 5.050 | 5.100 | 11,310 | +0.10(+2.00%) |
Sep 13, 2022 | 5.070 | 5.200 | 5.000 | 5.000 | 16,778 | +0.09(+1.83%) |
Sep 12, 2022 | 4.840 | 5.000 | 4.800 | 4.910 | 22,050 | +0.19(+4.03%) |
Sep 09, 2022 | 4.730 | 4.770 | 4.590 | 4.720 | 14,319 | +0.32(+7.27%) |
Sep 08, 2022 | 4.300 | 4.400 | 4.295 | 4.400 | 8,739 | +0.19(+4.51%) |
Sep 07, 2022 | 4.160 | 4.310 | 4.100 | 4.210 | 3,779 | -0.23(-5.18%) |
Sep 06, 2022 | 4.400 | 4.490 | 4.250 | 4.440 | 12,860 | +0.28(+6.73%) |
Sep 02, 2022 | 4.140 | 4.260 | 3.935 | 4.160 | 5,027 | -0.06(-1.42%) |
Sep 01, 2022 | 4.120 | 4.470 | 4.120 | 4.220 | 5,744 | +0.00(+0.00%) |
Aug 31, 2022 | 4.150 | 4.270 | 4.110 | 4.220 | 4,225 | -0.13(-2.99%) |
Aug 30, 2022 | 4.110 | 4.410 | 4.100 | 4.350 | 7,310 | +0.11(+2.60%) |
Aug 29, 2022 | 4.650 | 4.650 | 3.840 | 4.240 | 43,033 | -0.07(-1.71%) |
Aug 26, 2022 | 4.410 | 4.456 | 4.265 | 4.314 | 13,429 | +0.06(+1.50%) |
Aug 25, 2022 | 4.360 | 4.610 | 4.182 | 4.250 | 13,454 | -0.22(-4.92%) |
Aug 24, 2022 | 4.540 | 4.580 | 4.300 | 4.470 | 14,060 | -0.37(-7.64%) |
Aug 23, 2022 | 4.750 | 5.400 | 4.510 | 4.840 | 38,029 | -0.22(-4.35%) |
Aug 22, 2022 | 5.150 | 5.170 | 5.060 | 5.060 | 6,276 | -0.39(-7.16%) |
Aug 19, 2022 | 5.840 | 6.000 | 5.250 | 5.450 | 21,317 | -0.07(-1.24%) |
Aug 18, 2022 | 5.560 | 5.612 | 5.350 | 5.518 | 8,088 | +0.06(+1.07%) |
Aug 17, 2022 | 5.500 | 5.650 | 5.389 | 5.460 | 16,203 | -0.10(-1.80%) |
Aug 16, 2022 | 5.390 | 5.650 | 5.170 | 5.560 | 34,754 | +0.65(+13.24%) |
Aug 15, 2022 | 4.660 | 4.922 | 4.660 | 4.910 | 6,364 | +0.09(+1.87%) |
Aug 12, 2022 | 4.810 | 4.940 | 4.790 | 4.820 | 5,296 | +0.06(+1.26%) |
Aug 11, 2022 | 4.610 | 4.990 | 4.610 | 4.760 | 8,506 | -0.10(-2.06%) |
Aug 10, 2022 | 4.860 | 5.000 | 4.730 | 4.860 | 7,371 | +0.06(+1.25%) |
Aug 09, 2022 | 4.610 | 4.970 | 4.504 | 4.800 | 10,493 | +0.04(+0.84%) |
Aug 08, 2022 | 4.900 | 4.900 | 4.611 | 4.760 | 14,572 | -0.13(-2.66%) |
Aug 05, 2022 | 4.400 | 5.000 | 4.000 | 4.890 | 74,430 | +1.13(+30.05%) |
Aug 04, 2022 | 3.720 | 3.854 | 3.685 | 3.760 | 4,552 | +0.05(+1.35%) |
Aug 03, 2022 | 3.590 | 3.750 | 3.480 | 3.710 | 7,957 | +0.14(+3.92%) |
Aug 02, 2022 | 3.560 | 3.600 | 3.475 | 3.570 | 9,322 | +0.02(+0.63%) |
Aug 01, 2022 | 3.500 | 3.600 | 3.356 | 3.548 | 3,610 | +0.06(+1.65%) |
Jul 29, 2022 | 3.680 | 3.680 | 3.460 | 3.490 | 6,782 | -0.06(-1.69%) |
Jul 28, 2022 | 3.750 | 3.750 | 3.450 | 3.550 | 6,197 | +0.01(+0.28%) |
Jul 27, 2022 | 3.540 | 3.736 | 3.530 | 3.540 | 6,747 | +0.01(+0.28%) |
Jul 26, 2022 | 3.530 | 3.620 | 3.470 | 3.530 | 3,975 | -0.22(-5.87%) |
Jul 25, 2022 | 3.860 | 3.860 | 3.670 | 3.750 | 2,690 | -0.09(-2.34%) |
Jul 22, 2022 | 3.720 | 3.850 | 3.720 | 3.840 | 7,471 | -0.04(-1.03%) |
Jul 21, 2022 | 3.890 | 3.910 | 3.764 | 3.880 | 23,395 | +0.38(+10.86%) |
Jul 20, 2022 | 3.630 | 3.820 | 3.460 | 3.500 | 15,706 | -0.11(-3.05%) |
Jul 19, 2022 | 3.627 | 3.645 | 3.420 | 3.610 | 3,552 | +0.05(+1.40%) |
Jul 18, 2022 | 3.550 | 3.600 | 3.350 | 3.560 | 14,677 | +0.12(+3.64%) |
Jul 15, 2022 | 3.530 | 3.670 | 3.260 | 3.435 | 28,047 | -0.17(-4.58%) |
Jul 14, 2022 | 3.570 | 3.670 | 3.567 | 3.600 | 2,204 | -0.06(-1.64%) |
Jul 13, 2022 | 3.620 | 3.708 | 3.590 | 3.660 | 12,388 | +0.04(+1.10%) |
Jul 12, 2022 | 3.800 | 3.990 | 3.620 | 3.620 | 12,623 | -0.29(-7.41%) |
Jul 11, 2022 | 3.790 | 3.910 | 3.790 | 3.910 | 6,850 | -0.17(-4.17%) |
Jul 08, 2022 | 4.010 | 4.345 | 4.010 | 4.080 | 13,006 | +0.13(+3.29%) |
Jul 07, 2022 | 3.760 | 4.010 | 3.763 | 3.950 | 17,969 | +0.12(+3.13%) |
Jul 06, 2022 | 3.800 | 3.910 | 3.560 | 3.830 | 4,866 | +0.04(+0.92%) |
Jul 05, 2022 | 3.650 | 3.950 | 3.650 | 3.795 | 6,102 | +0.08(+2.15%) |
Jul 01, 2022 | 3.540 | 3.860 | 3.540 | 3.715 | 7,860 | -0.14(-3.63%) |
Jun 30, 2022 | 3.960 | 3.960 | 3.630 | 3.855 | 16,339 | -0.06(-1.41%) |
Jun 29, 2022 | 4.300 | 4.300 | 3.910 | 3.910 | 39,233 | -0.51(-11.50%) |
Jun 28, 2022 | 4.160 | 4.430 | 4.160 | 4.418 | 8,581 | -0.05(-1.23%) |
Jun 27, 2022 | 4.550 | 4.550 | 4.410 | 4.473 | 6,263 | +0.04(+0.86%) |
Jun 24, 2022 | 4.360 | 4.600 | 4.350 | 4.435 | 25,305 | +0.19(+4.60%) |
Jun 23, 2022 | 4.430 | 4.580 | 4.150 | 4.240 | 19,295 | -0.06(-1.40%) |
Jun 22, 2022 | 4.550 | 4.590 | 4.130 | 4.300 | 19,812 | -0.38(-8.12%) |
Jun 21, 2022 | 4.600 | 4.800 | 4.570 | 4.680 | 18,948 | -0.21(-4.30%) |
Jun 17, 2022 | 4.890 | 4.890 | 4.635 | 4.890 | 3,945 | +0.26(+5.62%) |
Jun 16, 2022 | 5.050 | 5.085 | 4.580 | 4.630 | 22,734 | -0.50(-9.83%) |
Jun 15, 2022 | 5.760 | 5.800 | 5.027 | 5.135 | 24,891 | -0.02(-0.29%) |
Jun 14, 2022 | 5.270 | 5.500 | 5.150 | 5.150 | 6,548 | -0.51(-9.01%) |
Jun 13, 2022 | 5.810 | 5.810 | 5.350 | 5.660 | 10,586 | +0.06(+1.07%) |
Jun 10, 2022 | 6.520 | 6.520 | 5.600 | 5.600 | 7,835 | -0.90(-13.85%) |
Jun 09, 2022 | 6.500 | 6.600 | 6.137 | 6.500 | 2,822 | -0.18(-2.69%) |
Jun 08, 2022 | 6.250 | 6.680 | 6.250 | 6.680 | 5,145 | +0.08(+1.21%) |
Jun 07, 2022 | 6.120 | 6.820 | 6.120 | 6.600 | 3,301 | -0.10(-1.49%) |
Jun 06, 2022 | 6.750 | 6.990 | 6.290 | 6.700 | 9,739 | -0.20(-2.90%) |
Jun 03, 2022 | 7.220 | 7.510 | 6.900 | 6.900 | 36,495 | +0.06(+0.88%) |
Jun 02, 2022 | 6.550 | 7.140 | 6.520 | 6.840 | 6,721 | -0.16(-2.22%) |
Jun 01, 2022 | 7.380 | 7.630 | 6.750 | 6.995 | 11,694 | -0.30(-4.18%) |
May 31, 2022 | 7.420 | 7.680 | 7.190 | 7.300 | 16,643 | -0.19(-2.54%) |
May 27, 2022 | 7.100 | 7.560 | 7.100 | 7.490 | 3,686 | +0.45(+6.36%) |
May 26, 2022 | 6.950 | 7.290 | 6.950 | 7.042 | 4,303 | -0.25(-3.40%) |
May 25, 2022 | 6.940 | 7.290 | 6.920 | 7.290 | 10,644 | +0.29(+4.14%) |
May 24, 2022 | 7.200 | 7.200 | 6.872 | 7.000 | 11,446 | -0.32(-4.37%) |
May 23, 2022 | 7.420 | 7.560 | 7.230 | 7.320 | 8,772 | -0.39(-5.06%) |
May 20, 2022 | 8.190 | 8.190 | 7.360 | 7.710 | 11,220 | -0.34(-4.22%) |
May 19, 2022 | 8.640 | 8.640 | 7.700 | 8.050 | 20,412 | -0.59(-6.83%) |
May 18, 2022 | 8.410 | 8.650 | 8.300 | 8.640 | 27,774 | +0.24(+2.86%) |
May 17, 2022 | 8.320 | 8.500 | 8.247 | 8.400 | 41,903 | +0.78(+10.24%) |
May 16, 2022 | 7.520 | 7.680 | 7.400 | 7.620 | 27,396 | +0.47(+6.57%) |
May 13, 2022 | 7.240 | 7.540 | 6.910 | 7.150 | 62,948 | +0.87(+13.85%) |
May 12, 2022 | 6.000 | 6.300 | 5.930 | 6.280 | 35,404 | +0.63(+11.15%) |
May 11, 2022 | 5.950 | 6.150 | 5.650 | 5.650 | 46,911 | -0.62(-9.89%) |
May 10, 2022 | 6.340 | 6.950 | 6.000 | 6.270 | 65,845 | -0.08(-1.26%) |
May 05, 2022 | 6.350 | 0 | +0.07(+1.11%) | |||
May 04, 2022 | 6.470 | 6.682 | 6.250 | 6.280 | 29,290 | -0.46(-6.82%) |
May 03, 2022 | 6.670 | 6.820 | 6.420 | 6.740 | 9,774 | -0.02(-0.30%) |