Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.410 | 4.570 | 4.340 | 4.520 | 345,107 | +0.11(+2.49%) |
Apr 27, 2023 | 4.210 | 4.480 | 4.200 | 4.410 | 299,822 | +0.16(+3.76%) |
Apr 26, 2023 | 4.280 | 4.355 | 4.190 | 4.250 | 315,257 | -0.04(-0.93%) |
Apr 25, 2023 | 4.220 | 4.420 | 4.140 | 4.290 | 722,564 | -0.05(-1.15%) |
Apr 24, 2023 | 4.150 | 4.345 | 4.070 | 4.340 | 742,677 | +0.25(+6.11%) |
Apr 21, 2023 | 3.890 | 4.130 | 3.860 | 4.090 | 442,563 | +0.21(+5.41%) |
Apr 20, 2023 | 3.710 | 3.905 | 3.640 | 3.880 | 304,365 | +0.11(+2.92%) |
Apr 19, 2023 | 3.720 | 3.830 | 3.685 | 3.770 | 330,348 | +0.02(+0.53%) |
Apr 18, 2023 | 3.660 | 3.750 | 3.610 | 3.750 | 380,444 | +0.09(+2.46%) |
Apr 17, 2023 | 3.620 | 3.680 | 3.570 | 3.660 | 225,148 | +0.05(+1.39%) |
Apr 14, 2023 | 3.690 | 3.770 | 3.570 | 3.610 | 338,215 | -0.08(-2.17%) |
Apr 13, 2023 | 3.550 | 3.690 | 3.510 | 3.690 | 241,521 | +0.16(+4.53%) |
Apr 12, 2023 | 3.580 | 3.650 | 3.510 | 3.530 | 363,045 | -0.02(-0.56%) |
Apr 11, 2023 | 3.360 | 3.585 | 3.350 | 3.550 | 359,514 | +0.21(+6.29%) |
Apr 10, 2023 | 3.160 | 3.340 | 3.160 | 3.340 | 396,658 | +0.17(+5.36%) |
Apr 06, 2023 | 3.210 | 3.210 | 3.150 | 3.170 | 189,334 | -0.03(-0.94%) |
Apr 05, 2023 | 3.140 | 3.230 | 3.130 | 3.200 | 197,591 | -0.03(-0.93%) |
Apr 04, 2023 | 3.350 | 3.350 | 3.165 | 3.230 | 341,295 | -0.13(-3.87%) |
Apr 03, 2023 | 3.320 | 3.560 | 3.320 | 3.360 | 820,528 | +0.17(+5.33%) |
Mar 31, 2023 | 3.070 | 3.195 | 3.070 | 3.190 | 394,179 | +0.15(+4.93%) |
Mar 30, 2023 | 3.150 | 3.205 | 3.040 | 3.040 | 222,396 | -0.08(-2.56%) |
Mar 29, 2023 | 3.030 | 3.120 | 2.955 | 3.120 | 760,729 | +0.13(+4.35%) |
Mar 28, 2023 | 2.980 | 3.055 | 2.940 | 2.990 | 301,650 | -0.02(-0.66%) |
Mar 27, 2023 | 2.850 | 3.040 | 2.780 | 3.010 | 374,628 | +0.23(+8.27%) |
Mar 24, 2023 | 2.720 | 2.780 | 2.650 | 2.780 | 616,120 | +0.02(+0.72%) |
Mar 23, 2023 | 2.780 | 2.800 | 2.705 | 2.760 | 542,329 | +0.01(+0.36%) |
Mar 22, 2023 | 2.730 | 2.910 | 2.700 | 2.750 | 575,057 | +0.01(+0.36%) |
Mar 21, 2023 | 2.780 | 2.870 | 2.720 | 2.740 | 669,015 | +0.05(+1.86%) |
Mar 20, 2023 | 2.720 | 2.790 | 2.670 | 2.690 | 549,908 | -0.02(-0.74%) |
Mar 17, 2023 | 2.770 | 2.800 | 2.650 | 2.710 | 1,586,508 | -0.09(-3.21%) |
Mar 16, 2023 | 2.890 | 2.910 | 2.740 | 2.800 | 938,082 | -0.18(-6.04%) |
Mar 15, 2023 | 2.950 | 3.030 | 2.890 | 2.980 | 539,769 | -0.08(-2.61%) |
Mar 14, 2023 | 3.280 | 3.360 | 2.990 | 3.060 | 636,837 | -0.10(-3.16%) |
Mar 13, 2023 | 3.110 | 3.190 | 2.970 | 3.160 | 793,713 | -0.05(-1.56%) |
Mar 10, 2023 | 3.500 | 3.520 | 3.180 | 3.210 | 621,097 | -0.32(-9.07%) |
Mar 09, 2023 | 3.590 | 3.700 | 3.510 | 3.530 | 551,580 | -0.05(-1.40%) |
Mar 08, 2023 | 3.610 | 3.650 | 3.520 | 3.580 | 384,854 | -0.02(-0.56%) |
Mar 07, 2023 | 3.660 | 3.680 | 3.530 | 3.600 | 342,476 | -0.06(-1.64%) |
Mar 06, 2023 | 3.770 | 3.820 | 3.620 | 3.660 | 670,176 | -0.09(-2.40%) |
Mar 03, 2023 | 3.720 | 3.840 | 3.690 | 3.750 | 336,470 | +0.06(+1.63%) |
Mar 02, 2023 | 3.630 | 3.720 | 3.540 | 3.690 | 340,193 | -0.02(-0.54%) |
Mar 01, 2023 | 3.840 | 3.840 | 3.680 | 3.710 | 412,575 | -0.13(-3.39%) |
Feb 28, 2023 | 3.920 | 3.990 | 3.825 | 3.840 | 680,104 | +0.02(+0.52%) |
Feb 27, 2023 | 3.550 | 3.910 | 3.505 | 3.820 | 852,453 | +0.33(+9.46%) |
Feb 24, 2023 | 3.520 | 3.580 | 3.410 | 3.490 | 417,095 | -0.14(-3.86%) |
Feb 23, 2023 | 3.720 | 3.784 | 3.610 | 3.630 | 1,064,148 | +0.14(+4.01%) |
Feb 22, 2023 | 3.650 | 3.775 | 3.450 | 3.490 | 550,864 | -0.14(-3.86%) |
Feb 21, 2023 | 4.000 | 4.140 | 3.465 | 3.630 | 1,264,197 | -0.41(-10.15%) |
Feb 17, 2023 | 4.010 | 4.070 | 3.890 | 4.040 | 283,019 | +0.06(+1.51%) |
Feb 16, 2023 | 4.040 | 4.105 | 3.970 | 3.980 | 322,701 | -0.18(-4.33%) |
Feb 15, 2023 | 4.110 | 4.196 | 4.040 | 4.160 | 298,110 | -0.01(-0.24%) |
Feb 14, 2023 | 4.140 | 4.205 | 4.050 | 4.170 | 187,444 | -0.02(-0.48%) |
Feb 13, 2023 | 4.170 | 4.226 | 4.020 | 4.190 | 243,685 | +0.02(+0.48%) |
Feb 10, 2023 | 4.030 | 4.170 | 3.970 | 4.170 | 199,656 | +0.11(+2.71%) |
Feb 09, 2023 | 4.370 | 4.370 | 3.990 | 4.060 | 280,446 | -0.26(-6.02%) |
Feb 08, 2023 | 4.380 | 4.400 | 4.195 | 4.320 | 238,637 | -0.13(-2.92%) |
Feb 07, 2023 | 4.540 | 4.540 | 4.365 | 4.450 | 279,764 | -0.13(-2.84%) |
Feb 06, 2023 | 4.600 | 4.760 | 4.500 | 4.580 | 395,352 | -0.06(-1.29%) |
Feb 03, 2023 | 4.650 | 4.715 | 4.605 | 4.640 | 321,412 | -0.08(-1.69%) |
Feb 02, 2023 | 4.710 | 4.820 | 4.640 | 4.720 | 404,712 | +0.06(+1.29%) |
Feb 01, 2023 | 4.350 | 4.865 | 4.320 | 4.660 | 1,139,471 | +0.28(+6.39%) |
Jan 31, 2023 | 4.230 | 4.490 | 4.230 | 4.380 | 551,500 | +0.15(+3.55%) |
Jan 30, 2023 | 4.310 | 4.340 | 4.140 | 4.230 | 544,378 | -0.12(-2.76%) |
Jan 27, 2023 | 4.120 | 4.440 | 4.070 | 4.350 | 648,862 | +0.30(+7.41%) |
Jan 26, 2023 | 3.890 | 4.070 | 3.880 | 4.050 | 427,069 | +0.16(+4.11%) |
Jan 25, 2023 | 3.410 | 3.910 | 3.400 | 3.890 | 1,097,073 | +0.35(+9.89%) |
Jan 24, 2023 | 3.370 | 3.550 | 3.310 | 3.540 | 364,403 | +0.19(+5.67%) |
Jan 23, 2023 | 3.310 | 3.420 | 3.280 | 3.350 | 347,752 | +0.04(+1.21%) |
Jan 20, 2023 | 3.260 | 3.320 | 3.170 | 3.310 | 344,844 | +0.08(+2.48%) |
Jan 19, 2023 | 3.280 | 3.300 | 3.152 | 3.230 | 342,654 | -0.11(-3.29%) |
Jan 18, 2023 | 3.500 | 3.560 | 3.310 | 3.340 | 369,294 | -0.19(-5.38%) |
Jan 17, 2023 | 3.530 | 3.650 | 3.500 | 3.530 | 467,007 | +0.03(+0.86%) |
Jan 13, 2023 | 3.460 | 3.525 | 3.400 | 3.500 | 433,880 | +0.05(+1.45%) |
Jan 12, 2023 | 3.380 | 3.455 | 3.311 | 3.450 | 290,889 | +0.10(+2.99%) |
Jan 11, 2023 | 3.390 | 3.400 | 3.305 | 3.350 | 501,247 | +0.00(+0.00%) |
Jan 10, 2023 | 3.200 | 3.370 | 3.090 | 3.350 | 475,825 | +0.15(+4.69%) |
Jan 09, 2023 | 2.890 | 3.295 | 2.875 | 3.200 | 765,289 | +0.34(+11.89%) |
Jan 06, 2023 | 2.700 | 2.925 | 2.670 | 2.860 | 464,167 | +0.19(+7.12%) |
Jan 05, 2023 | 2.870 | 2.880 | 2.660 | 2.670 | 411,766 | -0.21(-7.29%) |
Jan 04, 2023 | 2.860 | 2.960 | 2.835 | 2.880 | 338,734 | +0.05(+1.77%) |
Jan 03, 2023 | 2.830 | 2.980 | 2.780 | 2.830 | 563,286 | +0.05(+1.80%) |
Dec 30, 2022 | 2.720 | 2.840 | 2.720 | 2.780 | 447,987 | -0.02(-0.71%) |
Dec 29, 2022 | 2.680 | 2.835 | 2.670 | 2.800 | 561,092 | +0.15(+5.66%) |
Dec 28, 2022 | 2.750 | 2.820 | 2.570 | 2.650 | 465,454 | -0.10(-3.64%) |
Dec 27, 2022 | 2.860 | 2.860 | 2.660 | 2.750 | 417,530 | -0.11(-3.85%) |
Dec 23, 2022 | 2.940 | 3.025 | 2.790 | 2.860 | 347,333 | -0.11(-3.70%) |
Dec 22, 2022 | 2.810 | 2.990 | 2.780 | 2.970 | 362,890 | +0.11(+3.85%) |
Dec 21, 2022 | 2.850 | 2.949 | 2.820 | 2.860 | 473,278 | +0.06(+2.14%) |
Dec 20, 2022 | 2.900 | 2.920 | 2.740 | 2.800 | 840,008 | -0.10(-3.45%) |
Dec 19, 2022 | 3.070 | 3.095 | 2.790 | 2.900 | 739,027 | -0.19(-6.15%) |
Dec 16, 2022 | 3.280 | 3.280 | 3.005 | 3.090 | 1,219,185 | -0.24(-7.21%) |
Dec 15, 2022 | 3.350 | 3.399 | 3.265 | 3.330 | 391,671 | -0.10(-2.92%) |
Dec 14, 2022 | 3.350 | 3.510 | 3.290 | 3.430 | 566,075 | +0.11(+3.31%) |
Dec 13, 2022 | 3.730 | 3.880 | 3.320 | 3.320 | 601,195 | -0.30(-8.29%) |
Dec 12, 2022 | 3.530 | 3.620 | 3.350 | 3.620 | 387,792 | +0.08(+2.26%) |
Dec 09, 2022 | 3.400 | 3.650 | 3.350 | 3.540 | 317,708 | +0.14(+4.12%) |
Dec 08, 2022 | 3.570 | 3.600 | 3.350 | 3.400 | 335,653 | -0.16(-4.49%) |
Dec 07, 2022 | 3.680 | 3.745 | 3.540 | 3.560 | 227,367 | -0.14(-3.78%) |
Dec 06, 2022 | 3.630 | 3.715 | 3.570 | 3.700 | 556,146 | +0.08(+2.21%) |
Dec 05, 2022 | 3.540 | 3.620 | 3.430 | 3.620 | 389,336 | +0.07(+1.97%) |
Dec 02, 2022 | 3.540 | 3.615 | 3.470 | 3.550 | 437,672 | -0.05(-1.39%) |
Dec 01, 2022 | 3.500 | 3.710 | 3.429 | 3.600 | 672,096 | +0.13(+3.75%) |
Nov 30, 2022 | 3.760 | 3.760 | 3.381 | 3.470 | 2,258,963 | -0.26(-6.97%) |
Nov 29, 2022 | 3.750 | 3.840 | 3.600 | 3.730 | 371,211 | +0.01(+0.27%) |
Nov 28, 2022 | 3.950 | 3.955 | 3.690 | 3.720 | 373,968 | -0.26(-6.53%) |
Nov 25, 2022 | 4.040 | 4.110 | 3.860 | 3.980 | 266,399 | -0.08(-1.97%) |
Nov 23, 2022 | 3.970 | 4.085 | 3.890 | 4.060 | 320,588 | +0.10(+2.53%) |
Nov 22, 2022 | 3.820 | 3.980 | 3.745 | 3.960 | 329,070 | +0.16(+4.21%) |
Nov 21, 2022 | 3.870 | 3.890 | 3.685 | 3.800 | 709,612 | -0.17(-4.28%) |
Nov 18, 2022 | 3.810 | 3.995 | 3.730 | 3.970 | 662,080 | +0.28(+7.59%) |
Nov 17, 2022 | 3.620 | 3.710 | 3.530 | 3.690 | 490,649 | -0.01(-0.27%) |
Nov 16, 2022 | 3.460 | 3.730 | 3.390 | 3.700 | 864,973 | +0.22(+6.32%) |
Nov 15, 2022 | 3.280 | 3.540 | 3.280 | 3.480 | 507,827 | +0.23(+7.08%) |
Nov 14, 2022 | 3.540 | 3.560 | 3.230 | 3.250 | 836,169 | -0.29(-8.19%) |
Nov 11, 2022 | 3.430 | 3.590 | 3.340 | 3.540 | 697,348 | +0.06(+1.72%) |
Nov 10, 2022 | 3.400 | 3.500 | 3.280 | 3.480 | 832,185 | +0.19(+5.78%) |
Nov 09, 2022 | 3.460 | 3.535 | 3.245 | 3.290 | 611,088 | -0.26(-7.32%) |
Nov 08, 2022 | 3.660 | 3.735 | 3.371 | 3.550 | 983,445 | -0.12(-3.27%) |
Nov 07, 2022 | 3.150 | 3.730 | 3.123 | 3.670 | 1,448,204 | +0.57(+18.39%) |
Nov 04, 2022 | 2.800 | 3.130 | 2.765 | 3.100 | 840,435 | +0.39(+14.39%) |
Nov 03, 2022 | 2.620 | 2.785 | 2.520 | 2.710 | 525,666 | -0.12(-4.24%) |
Nov 02, 2022 | 3.010 | 3.011 | 2.800 | 2.830 | 756,557 | -0.15(-5.03%) |
Nov 01, 2022 | 2.860 | 3.040 | 2.850 | 2.980 | 851,573 | +0.15(+5.30%) |
Oct 31, 2022 | 2.990 | 2.990 | 2.780 | 2.830 | 819,958 | -0.17(-5.67%) |
Oct 28, 2022 | 2.840 | 3.050 | 2.820 | 3.000 | 836,025 | +0.21(+7.53%) |
Oct 27, 2022 | 2.680 | 3.020 | 2.625 | 2.790 | 932,441 | +0.13(+4.89%) |
Oct 26, 2022 | 2.630 | 2.855 | 2.610 | 2.660 | 734,686 | +0.05(+1.92%) |
Oct 25, 2022 | 2.500 | 2.665 | 2.460 | 2.610 | 783,710 | +0.11(+4.40%) |
Oct 24, 2022 | 2.680 | 2.750 | 2.500 | 2.500 | 882,162 | -0.19(-7.06%) |
Oct 21, 2022 | 2.570 | 2.735 | 2.545 | 2.690 | 784,838 | +0.13(+5.08%) |
Oct 20, 2022 | 2.560 | 2.740 | 2.530 | 2.560 | 862,298 | -0.01(-0.39%) |
Oct 19, 2022 | 2.760 | 2.810 | 2.510 | 2.570 | 1,367,369 | -0.27(-9.51%) |
Oct 18, 2022 | 2.450 | 2.885 | 2.450 | 2.840 | 2,075,243 | +0.46(+19.33%) |
Oct 17, 2022 | 2.190 | 2.495 | 2.160 | 2.380 | 2,532,950 | +0.30(+14.42%) |
Oct 14, 2022 | 2.230 | 2.280 | 2.080 | 2.080 | 2,018,916 | -0.11(-5.02%) |
Oct 13, 2022 | 2.320 | 2.320 | 2.100 | 2.190 | 4,746,985 | -0.14(-6.01%) |
Oct 12, 2022 | 2.680 | 2.770 | 2.280 | 2.330 | 2,595,915 | -0.38(-14.02%) |
Oct 11, 2022 | 2.710 | 2.765 | 2.630 | 2.710 | 819,797 | -0.06(-2.17%) |
Oct 10, 2022 | 2.690 | 2.850 | 2.690 | 2.770 | 880,686 | +0.06(+2.21%) |
Oct 07, 2022 | 2.860 | 2.860 | 2.620 | 2.710 | 925,230 | -0.19(-6.55%) |
Oct 06, 2022 | 3.120 | 3.170 | 2.820 | 2.900 | 1,121,819 | -0.27(-8.52%) |
Oct 05, 2022 | 3.290 | 3.330 | 3.140 | 3.170 | 755,397 | -0.19(-5.65%) |
Oct 04, 2022 | 3.200 | 3.405 | 3.200 | 3.360 | 1,465,461 | +0.22(+7.01%) |
Oct 03, 2022 | 3.170 | 3.230 | 3.070 | 3.140 | 1,346,888 | +0.03(+0.96%) |
Sep 30, 2022 | 3.300 | 3.370 | 3.100 | 3.110 | 1,086,331 | -0.17(-5.18%) |
Sep 29, 2022 | 3.400 | 3.420 | 3.210 | 3.280 | 758,944 | -0.19(-5.48%) |
Sep 28, 2022 | 3.580 | 3.620 | 3.460 | 3.470 | 782,490 | -0.08(-2.25%) |
Sep 27, 2022 | 3.790 | 3.790 | 3.515 | 3.550 | 771,059 | -0.18(-4.83%) |
Sep 26, 2022 | 4.020 | 4.035 | 3.620 | 3.730 | 809,883 | -0.32(-7.90%) |
Sep 23, 2022 | 4.290 | 4.560 | 4.040 | 4.050 | 1,030,167 | -0.34(-7.74%) |
Sep 22, 2022 | 4.330 | 4.420 | 4.230 | 4.390 | 1,243,762 | -0.02(-0.45%) |
Sep 21, 2022 | 4.160 | 4.630 | 4.110 | 4.410 | 1,479,655 | -0.26(-5.57%) |
Sep 20, 2022 | 4.510 | 4.875 | 4.420 | 4.670 | 1,403,468 | +0.11(+2.41%) |
Sep 19, 2022 | 4.150 | 4.785 | 4.150 | 4.560 | 2,220,467 | +0.36(+8.57%) |
Sep 16, 2022 | 4.330 | 4.375 | 4.050 | 4.200 | 10,726,692 | -0.22(-4.98%) |
Sep 15, 2022 | 4.080 | 4.465 | 4.010 | 4.420 | 2,318,166 | +0.29(+7.02%) |
Sep 14, 2022 | 4.130 | 4.240 | 4.000 | 4.130 | 1,696,063 | -0.03(-0.72%) |
Sep 13, 2022 | 4.360 | 4.480 | 4.090 | 4.160 | 1,344,047 | -0.36(-7.96%) |
Sep 12, 2022 | 4.410 | 4.530 | 4.150 | 4.520 | 1,338,328 | +0.19(+4.39%) |
Sep 09, 2022 | 4.540 | 4.540 | 4.290 | 4.330 | 1,257,331 | -0.17(-3.78%) |
Sep 08, 2022 | 4.330 | 4.500 | 4.010 | 4.500 | 1,629,283 | +0.22(+5.14%) |
Sep 07, 2022 | 4.360 | 4.360 | 3.950 | 4.280 | 1,675,888 | -0.08(-1.83%) |
Sep 06, 2022 | 4.510 | 4.556 | 3.805 | 4.360 | 2,923,216 | -0.58(-11.74%) |
Sep 02, 2022 | 4.900 | 5.140 | 4.850 | 4.940 | 450,105 | +0.14(+2.92%) |
Sep 01, 2022 | 4.770 | 4.830 | 4.620 | 4.800 | 389,515 | -0.07(-1.44%) |
Aug 31, 2022 | 4.960 | 5.040 | 4.840 | 4.870 | 538,387 | -0.08(-1.62%) |
Aug 30, 2022 | 4.840 | 5.010 | 4.670 | 4.950 | 578,225 | +0.17(+3.56%) |
Aug 29, 2022 | 4.980 | 4.980 | 4.540 | 4.780 | 653,454 | -0.23(-4.59%) |
Aug 26, 2022 | 5.310 | 5.390 | 4.970 | 5.010 | 304,985 | -0.30(-5.65%) |
Aug 25, 2022 | 4.970 | 5.335 | 4.930 | 5.310 | 489,313 | +0.40(+8.15%) |
Aug 24, 2022 | 5.260 | 5.260 | 4.875 | 4.910 | 420,803 | -0.30(-5.76%) |
Aug 23, 2022 | 5.250 | 5.330 | 5.200 | 5.210 | 317,020 | -0.08(-1.51%) |
Aug 22, 2022 | 5.230 | 5.450 | 5.150 | 5.290 | 310,789 | +0.03(+0.57%) |
Aug 19, 2022 | 5.550 | 5.555 | 5.200 | 5.260 | 414,074 | -0.33(-5.90%) |
Aug 18, 2022 | 5.660 | 5.700 | 5.550 | 5.590 | 138,440 | -0.07(-1.24%) |
Aug 17, 2022 | 5.840 | 5.840 | 5.650 | 5.660 | 294,554 | -0.22(-3.74%) |
Aug 16, 2022 | 5.650 | 5.900 | 5.550 | 5.880 | 589,737 | +0.24(+4.26%) |
Aug 15, 2022 | 5.620 | 5.690 | 5.450 | 5.640 | 415,499 | -0.03(-0.53%) |
Aug 12, 2022 | 5.480 | 5.690 | 5.390 | 5.670 | 331,700 | +0.24(+4.42%) |
Aug 11, 2022 | 5.410 | 5.450 | 5.250 | 5.430 | 342,116 | +0.12(+2.26%) |
Aug 10, 2022 | 5.390 | 5.450 | 5.260 | 5.310 | 406,324 | +0.01(+0.19%) |
Aug 09, 2022 | 5.260 | 5.320 | 5.130 | 5.300 | 344,689 | +0.01(+0.19%) |
Aug 08, 2022 | 5.100 | 5.490 | 5.050 | 5.290 | 405,633 | +0.26(+5.17%) |
Aug 05, 2022 | 5.380 | 5.380 | 4.895 | 5.030 | 665,598 | -0.42(-7.71%) |
Aug 04, 2022 | 5.740 | 5.805 | 5.370 | 5.450 | 522,883 | -0.28(-4.89%) |
Aug 03, 2022 | 5.950 | 6.005 | 5.615 | 5.730 | 566,079 | -0.18(-3.05%) |
Aug 02, 2022 | 6.870 | 7.130 | 5.870 | 5.910 | 764,202 | -0.43(-6.78%) |
Aug 01, 2022 | 6.200 | 6.370 | 6.050 | 6.340 | 452,633 | +0.20(+3.26%) |
Jul 29, 2022 | 6.200 | 6.220 | 5.980 | 6.140 | 387,307 | -0.06(-0.97%) |
Jul 28, 2022 | 6.390 | 6.540 | 6.180 | 6.200 | 342,854 | -0.11(-1.74%) |
Jul 27, 2022 | 6.090 | 6.350 | 6.040 | 6.310 | 419,355 | +0.28(+4.64%) |
Jul 26, 2022 | 6.400 | 6.400 | 6.020 | 6.030 | 320,194 | -0.37(-5.78%) |
Jul 25, 2022 | 6.370 | 6.400 | 6.088 | 6.400 | 368,867 | +0.10(+1.59%) |
Jul 22, 2022 | 6.360 | 6.375 | 6.110 | 6.300 | 312,369 | -0.07(-1.10%) |
Jul 21, 2022 | 6.600 | 6.640 | 6.245 | 6.370 | 330,117 | -0.34(-5.07%) |
Jul 20, 2022 | 6.800 | 6.960 | 6.690 | 6.710 | 387,910 | -0.14(-2.04%) |
Jul 19, 2022 | 6.810 | 7.030 | 6.740 | 6.850 | 528,430 | +0.16(+2.39%) |
Jul 18, 2022 | 6.600 | 6.770 | 6.560 | 6.690 | 276,416 | +0.15(+2.29%) |
Jul 15, 2022 | 6.690 | 6.779 | 6.430 | 6.540 | 343,049 | +0.00(+0.00%) |
Jul 14, 2022 | 6.310 | 6.580 | 6.190 | 6.540 | 300,254 | +0.14(+2.19%) |
Jul 13, 2022 | 6.500 | 6.500 | 6.250 | 6.400 | 208,386 | -0.15(-2.29%) |
Jul 12, 2022 | 6.520 | 6.780 | 6.520 | 6.550 | 281,979 | +0.05(+0.77%) |
Jul 11, 2022 | 6.500 | 6.610 | 6.380 | 6.500 | 334,589 | +0.00(+0.00%) |
Jul 08, 2022 | 6.610 | 6.690 | 6.400 | 6.500 | 246,009 | -0.10(-1.52%) |
Jul 07, 2022 | 6.740 | 6.800 | 6.560 | 6.600 | 370,835 | -0.07(-1.05%) |
Jul 06, 2022 | 7.090 | 7.090 | 6.540 | 6.670 | 296,200 | -0.38(-5.39%) |
Jul 05, 2022 | 7.030 | 7.130 | 6.785 | 7.050 | 281,638 | -0.18(-2.49%) |
Jul 01, 2022 | 6.880 | 7.260 | 6.880 | 7.230 | 376,247 | +0.35(+5.09%) |
Jun 30, 2022 | 6.830 | 6.970 | 6.640 | 6.880 | 276,329 | -0.11(-1.57%) |
Jun 29, 2022 | 6.784 | 6.990 | 6.608 | 6.990 | 373,359 | +0.18(+2.59%) |
Jun 28, 2022 | 7.304 | 7.343 | 6.804 | 6.814 | 277,446 | -0.38(-5.31%) |
Jun 27, 2022 | 7.245 | 7.358 | 7.166 | 7.196 | 315,249 | +0.02(+0.27%) |
Jun 24, 2022 | 7.245 | 7.387 | 7.157 | 7.176 | 579,896 | +0.04(+0.55%) |
Jun 23, 2022 | 7.059 | 7.215 | 6.941 | 7.137 | 220,202 | +0.13(+1.82%) |
Jun 22, 2022 | 6.931 | 7.157 | 6.912 | 7.010 | 465,896 | +0.02(+0.28%) |
Jun 21, 2022 | 6.853 | 7.088 | 6.647 | 6.990 | 628,619 | +0.32(+4.85%) |
Jun 17, 2022 | 6.627 | 6.828 | 6.549 | 6.666 | 597,714 | +0.13(+1.95%) |
Jun 16, 2022 | 6.823 | 6.853 | 6.441 | 6.539 | 577,134 | -0.47(-6.71%) |
Jun 15, 2022 | 6.980 | 7.137 | 6.725 | 7.010 | 579,483 | +0.15(+2.14%) |
Jun 14, 2022 | 7.147 | 7.240 | 6.853 | 6.863 | 333,949 | -0.33(-4.63%) |
Jun 13, 2022 | 7.608 | 7.608 | 7.049 | 7.196 | 497,714 | -0.62(-7.90%) |
Jun 10, 2022 | 7.814 | 7.843 | 7.588 | 7.814 | 226,311 | -0.15(-1.85%) |
Jun 09, 2022 | 8.088 | 8.196 | 7.921 | 7.961 | 237,125 | -0.23(-2.75%) |
Jun 08, 2022 | 8.363 | 8.402 | 8.142 | 8.186 | 214,762 | -0.23(-2.68%) |
Jun 07, 2022 | 8.333 | 8.510 | 8.166 | 8.412 | 300,520 | -0.03(-0.35%) |
Jun 06, 2022 | 8.255 | 8.451 | 8.078 | 8.441 | 320,841 | +0.38(+4.74%) |
Jun 03, 2022 | 8.461 | 8.461 | 8.039 | 8.059 | 198,392 | -0.45(-5.30%) |
Jun 02, 2022 | 8.363 | 8.510 | 8.157 | 8.510 | 236,330 | +0.23(+2.72%) |
Jun 01, 2022 | 8.412 | 8.706 | 8.157 | 8.284 | 270,402 | -0.17(-1.97%) |
May 31, 2022 | 8.529 | 8.588 | 8.196 | 8.451 | 745,421 | -0.05(-0.58%) |
May 27, 2022 | 8.402 | 8.559 | 8.363 | 8.500 | 180,925 | +0.22(+2.60%) |
May 26, 2022 | 8.470 | 8.676 | 8.274 | 8.284 | 474,747 | -0.19(-2.20%) |
May 25, 2022 | 8.147 | 8.510 | 8.078 | 8.470 | 330,703 | +0.31(+3.85%) |
May 24, 2022 | 7.902 | 8.245 | 7.764 | 8.157 | 424,993 | +0.24(+2.97%) |
May 23, 2022 | 7.764 | 8.059 | 7.382 | 7.921 | 689,391 | +0.26(+3.46%) |
May 20, 2022 | 7.951 | 8.117 | 7.568 | 7.657 | 356,873 | -0.16(-2.01%) |
May 19, 2022 | 7.559 | 7.863 | 7.304 | 7.814 | 575,254 | +0.13(+1.66%) |
May 18, 2022 | 7.823 | 7.921 | 7.549 | 7.686 | 436,102 | -0.18(-2.24%) |
May 17, 2022 | 7.764 | 7.941 | 7.666 | 7.863 | 251,352 | +0.23(+2.95%) |
May 16, 2022 | 8.117 | 8.117 | 7.588 | 7.637 | 266,986 | -0.54(-6.59%) |
May 13, 2022 | 7.814 | 8.284 | 7.451 | 8.176 | 626,277 | +0.44(+5.70%) |
May 12, 2022 | 7.657 | 7.980 | 7.480 | 7.735 | 408,934 | +0.02(+0.25%) |
May 11, 2022 | 7.559 | 7.903 | 7.500 | 7.715 | 525,775 | +0.24(+3.15%) |
May 10, 2022 | 8.019 | 8.024 | 7.441 | 7.480 | 733,988 | -0.52(-6.50%) |
May 09, 2022 | 8.568 | 8.617 | 7.814 | 8.000 | 740,601 | -0.69(-7.90%) |
May 06, 2022 | 8.598 | 9.049 | 8.510 | 8.686 | 426,979 | +0.03(+0.34%) |
May 05, 2022 | 9.157 | 9.157 | 8.549 | 8.657 | 642,733 | -0.54(-5.86%) |
May 04, 2022 | 9.108 | 9.304 | 8.529 | 9.196 | 665,009 | -0.02(-0.21%) |
May 03, 2022 | 10.92 | 10.93 | 8.764 | 9.215 | 965,064 | -1.68(-15.39%) |