Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.810 | 1.890 | 1.790 | 1.850 | 30,458 | +0.05(+2.78%) |
Apr 27, 2023 | 1.860 | 1.890 | 1.800 | 1.800 | 16,625 | -0.06(-3.23%) |
Apr 26, 2023 | 1.840 | 1.916 | 1.830 | 1.860 | 112,516 | +0.04(+2.20%) |
Apr 25, 2023 | 1.900 | 1.900 | 1.800 | 1.820 | 33,294 | -0.04(-2.15%) |
Apr 24, 2023 | 1.930 | 1.939 | 1.860 | 1.860 | 36,880 | -0.09(-4.62%) |
Apr 21, 2023 | 1.950 | 1.984 | 1.880 | 1.950 | 21,147 | +0.00(+0.00%) |
Apr 20, 2023 | 1.970 | 2.000 | 1.940 | 1.950 | 3,737 | -0.05(-2.50%) |
Apr 19, 2023 | 1.960 | 2.010 | 1.940 | 2.000 | 18,524 | +0.01(+0.50%) |
Apr 18, 2023 | 1.930 | 2.020 | 1.930 | 1.990 | 20,261 | +0.04(+2.05%) |
Apr 17, 2023 | 1.800 | 2.020 | 1.780 | 1.950 | 57,698 | +0.13(+7.14%) |
Apr 14, 2023 | 2.090 | 2.090 | 1.710 | 1.820 | 142,763 | -0.18(-9.00%) |
Apr 13, 2023 | 2.010 | 2.040 | 2.000 | 2.000 | 39,099 | +0.02(+1.01%) |
Apr 12, 2023 | 1.900 | 2.030 | 1.900 | 1.980 | 64,715 | +0.03(+1.54%) |
Apr 11, 2023 | 1.930 | 2.000 | 1.920 | 1.950 | 25,021 | +0.00(+0.00%) |
Apr 10, 2023 | 2.060 | 2.076 | 1.940 | 1.950 | 19,950 | -0.11(-5.34%) |
Apr 06, 2023 | 2.170 | 2.170 | 2.060 | 2.060 | 28,586 | -0.03(-1.44%) |
Apr 05, 2023 | 2.000 | 2.110 | 1.980 | 2.090 | 22,893 | +0.10(+5.03%) |
Apr 04, 2023 | 1.980 | 2.030 | 1.940 | 1.990 | 44,788 | +0.03(+1.53%) |
Apr 03, 2023 | 1.940 | 2.010 | 1.940 | 1.960 | 37,761 | -0.02(-1.01%) |
Mar 31, 2023 | 2.060 | 2.250 | 1.920 | 1.980 | 38,437 | -0.06(-2.94%) |
Mar 30, 2023 | 1.920 | 2.090 | 1.850 | 2.040 | 66,645 | +0.13(+6.81%) |
Mar 29, 2023 | 1.930 | 1.990 | 1.860 | 1.910 | 88,618 | +0.01(+0.53%) |
Mar 28, 2023 | 1.840 | 1.930 | 1.700 | 1.900 | 88,012 | +0.05(+2.70%) |
Mar 27, 2023 | 1.920 | 1.960 | 1.840 | 1.850 | 49,655 | -0.03(-1.60%) |
Mar 24, 2023 | 1.970 | 2.020 | 1.880 | 1.880 | 45,714 | -0.09(-4.57%) |
Mar 23, 2023 | 2.050 | 2.080 | 1.970 | 1.970 | 39,565 | -0.06(-2.96%) |
Mar 22, 2023 | 2.130 | 2.202 | 2.020 | 2.030 | 94,622 | -0.11(-5.14%) |
Mar 21, 2023 | 2.110 | 2.200 | 2.110 | 2.140 | 20,969 | +0.06(+2.88%) |
Mar 20, 2023 | 2.100 | 2.160 | 2.060 | 2.080 | 49,021 | +0.05(+2.46%) |
Mar 17, 2023 | 2.190 | 2.260 | 2.020 | 2.030 | 169,349 | -0.18(-8.14%) |
Mar 16, 2023 | 2.150 | 2.230 | 2.110 | 2.210 | 56,827 | +0.06(+2.79%) |
Mar 15, 2023 | 2.300 | 2.300 | 2.150 | 2.150 | 67,532 | -0.17(-7.33%) |
Mar 14, 2023 | 2.670 | 2.670 | 2.320 | 2.320 | 111,858 | -0.21(-8.30%) |
Mar 13, 2023 | 2.520 | 2.710 | 2.460 | 2.530 | 64,618 | +0.00(+0.00%) |
Mar 10, 2023 | 2.500 | 2.600 | 2.460 | 2.530 | 43,905 | +0.03(+1.20%) |
Mar 09, 2023 | 2.760 | 2.772 | 2.500 | 2.500 | 78,046 | -0.27(-9.91%) |
Mar 08, 2023 | 2.810 | 2.850 | 2.730 | 2.775 | 87,549 | -0.06(-1.94%) |
Mar 07, 2023 | 2.890 | 2.900 | 2.760 | 2.830 | 38,481 | -0.06(-2.08%) |
Mar 06, 2023 | 2.940 | 2.970 | 2.860 | 2.890 | 19,281 | -0.02(-0.69%) |
Mar 03, 2023 | 2.830 | 2.980 | 2.820 | 2.910 | 44,795 | +0.07(+2.46%) |
Mar 02, 2023 | 2.850 | 2.940 | 2.780 | 2.840 | 16,894 | -0.06(-2.07%) |
Mar 01, 2023 | 2.810 | 2.970 | 2.810 | 2.900 | 16,609 | +0.08(+2.84%) |
Feb 28, 2023 | 2.730 | 2.850 | 2.730 | 2.820 | 35,664 | +0.09(+3.30%) |
Feb 27, 2023 | 3.040 | 3.040 | 2.710 | 2.730 | 179,912 | -0.32(-10.49%) |
Feb 24, 2023 | 3.070 | 3.110 | 3.050 | 3.050 | 18,654 | -0.07(-2.24%) |
Feb 23, 2023 | 3.160 | 3.170 | 3.060 | 3.120 | 30,676 | -0.03(-0.95%) |
Feb 22, 2023 | 3.110 | 3.200 | 3.084 | 3.150 | 25,340 | +0.05(+1.61%) |
Feb 21, 2023 | 3.170 | 3.170 | 3.030 | 3.100 | 77,396 | -0.13(-4.02%) |
Feb 17, 2023 | 3.130 | 3.240 | 3.095 | 3.230 | 95,086 | +0.15(+4.87%) |
Feb 16, 2023 | 3.140 | 3.140 | 3.020 | 3.080 | 52,214 | -0.08(-2.53%) |
Feb 15, 2023 | 3.230 | 3.230 | 3.110 | 3.160 | 28,983 | -0.08(-2.47%) |
Feb 14, 2023 | 3.260 | 3.275 | 3.130 | 3.240 | 40,013 | -0.02(-0.61%) |
Feb 13, 2023 | 3.200 | 3.283 | 3.200 | 3.260 | 43,727 | +0.04(+1.24%) |
Feb 10, 2023 | 3.370 | 3.370 | 3.050 | 3.220 | 91,350 | -0.17(-5.01%) |
Feb 09, 2023 | 3.700 | 3.700 | 3.370 | 3.390 | 49,497 | -0.27(-7.38%) |
Feb 08, 2023 | 3.720 | 3.780 | 3.550 | 3.660 | 176,440 | +0.07(+1.95%) |
Feb 07, 2023 | 3.300 | 3.670 | 3.300 | 3.590 | 313,596 | +0.36(+11.15%) |
Feb 06, 2023 | 3.200 | 3.340 | 3.050 | 3.230 | 312,015 | +0.36(+12.54%) |
Feb 03, 2023 | 2.830 | 2.900 | 2.730 | 2.870 | 161,086 | +0.11(+3.99%) |
Feb 02, 2023 | 2.900 | 3.070 | 2.710 | 2.760 | 524,200 | -0.50(-15.34%) |
Feb 01, 2023 | 3.300 | 3.400 | 3.180 | 3.260 | 211,905 | +0.16(+5.16%) |
Jan 31, 2023 | 3.160 | 3.360 | 3.090 | 3.100 | 152,477 | -0.09(-2.82%) |
Jan 30, 2023 | 3.200 | 3.200 | 3.155 | 3.190 | 23,321 | +0.05(+1.59%) |
Jan 27, 2023 | 3.220 | 3.220 | 3.080 | 3.140 | 66,694 | -0.05(-1.57%) |
Jan 26, 2023 | 3.040 | 3.190 | 3.020 | 3.190 | 78,398 | +0.13(+4.25%) |
Jan 25, 2023 | 3.150 | 3.150 | 3.020 | 3.060 | 171,778 | -0.06(-1.92%) |
Jan 24, 2023 | 3.110 | 3.150 | 3.100 | 3.120 | 33,608 | +0.02(+0.65%) |
Jan 23, 2023 | 3.000 | 3.150 | 3.000 | 3.100 | 96,497 | +0.07(+2.31%) |
Jan 20, 2023 | 2.780 | 3.030 | 2.750 | 3.030 | 89,816 | +0.30(+10.99%) |
Jan 19, 2023 | 2.770 | 2.830 | 2.670 | 2.730 | 70,024 | +0.09(+3.41%) |
Jan 18, 2023 | 2.590 | 2.740 | 2.360 | 2.640 | 2,859,023 | +0.06(+2.33%) |
Jan 17, 2023 | 2.570 | 2.610 | 2.540 | 2.580 | 24,100 | +0.01(+0.39%) |
Jan 13, 2023 | 2.550 | 2.584 | 2.530 | 2.570 | 12,928 | +0.04(+1.58%) |
Jan 12, 2023 | 2.530 | 2.590 | 2.520 | 2.530 | 51,852 | +0.00(+0.00%) |
Jan 11, 2023 | 2.500 | 2.560 | 2.460 | 2.530 | 38,671 | +0.01(+0.40%) |
Jan 10, 2023 | 2.430 | 2.550 | 2.424 | 2.520 | 36,340 | +0.07(+2.86%) |
Jan 09, 2023 | 2.430 | 2.463 | 2.400 | 2.450 | 50,941 | +0.03(+1.24%) |
Jan 06, 2023 | 2.400 | 2.440 | 2.360 | 2.420 | 30,508 | +0.05(+2.11%) |
Jan 05, 2023 | 2.470 | 2.470 | 2.360 | 2.370 | 56,066 | -0.03(-1.25%) |
Jan 04, 2023 | 2.340 | 2.413 | 2.340 | 2.400 | 27,444 | +0.04(+1.69%) |
Jan 03, 2023 | 2.430 | 2.500 | 2.335 | 2.360 | 36,927 | -0.07(-2.88%) |
Dec 30, 2022 | 2.290 | 2.440 | 2.260 | 2.430 | 92,235 | +0.10(+4.29%) |
Dec 29, 2022 | 2.250 | 2.350 | 2.170 | 2.330 | 101,678 | +0.10(+4.48%) |
Dec 28, 2022 | 2.200 | 2.320 | 2.195 | 2.230 | 42,596 | +0.01(+0.45%) |
Dec 27, 2022 | 2.270 | 2.348 | 2.200 | 2.220 | 48,145 | -0.06(-2.63%) |
Dec 23, 2022 | 2.200 | 2.310 | 2.200 | 2.280 | 34,578 | +0.06(+2.70%) |
Dec 22, 2022 | 2.310 | 2.430 | 2.160 | 2.220 | 79,320 | -0.09(-3.90%) |
Dec 21, 2022 | 2.220 | 2.360 | 2.200 | 2.310 | 75,195 | +0.09(+4.05%) |
Dec 20, 2022 | 2.210 | 2.250 | 2.110 | 2.220 | 219,160 | +0.03(+1.37%) |
Dec 19, 2022 | 2.270 | 2.275 | 2.180 | 2.190 | 81,157 | -0.10(-4.37%) |
Dec 16, 2022 | 2.220 | 2.300 | 2.220 | 2.290 | 57,412 | +0.03(+1.33%) |
Dec 15, 2022 | 2.250 | 2.312 | 2.250 | 2.260 | 104,816 | -0.01(-0.44%) |
Dec 14, 2022 | 2.360 | 2.385 | 2.250 | 2.270 | 86,800 | -0.08(-3.40%) |
Dec 13, 2022 | 2.420 | 2.585 | 2.350 | 2.350 | 96,772 | -0.08(-3.29%) |
Dec 12, 2022 | 2.560 | 2.560 | 2.410 | 2.430 | 92,606 | -0.11(-4.33%) |
Dec 09, 2022 | 2.600 | 2.650 | 2.500 | 2.540 | 106,986 | -0.09(-3.61%) |
Dec 08, 2022 | 2.660 | 2.810 | 2.610 | 2.635 | 53,359 | -0.05(-1.68%) |
Dec 07, 2022 | 2.620 | 2.990 | 2.620 | 2.680 | 70,835 | +0.06(+2.29%) |
Dec 06, 2022 | 2.800 | 2.800 | 2.620 | 2.620 | 90,980 | -0.11(-4.03%) |
Dec 05, 2022 | 2.900 | 2.900 | 2.730 | 2.730 | 29,750 | -0.10(-3.53%) |
Dec 02, 2022 | 2.920 | 2.920 | 2.800 | 2.830 | 53,415 | -0.08(-2.75%) |
Dec 01, 2022 | 2.860 | 2.967 | 2.700 | 2.910 | 203,339 | +0.12(+4.30%) |
Nov 30, 2022 | 2.760 | 2.830 | 2.750 | 2.790 | 53,662 | +0.00(+0.00%) |
Nov 29, 2022 | 2.780 | 2.900 | 2.780 | 2.790 | 71,874 | +0.05(+1.82%) |
Nov 28, 2022 | 2.870 | 2.920 | 2.690 | 2.740 | 70,903 | -0.16(-5.52%) |
Nov 25, 2022 | 2.950 | 2.950 | 2.900 | 2.900 | 14,779 | -0.08(-2.68%) |
Nov 23, 2022 | 3.100 | 3.120 | 2.973 | 2.980 | 65,267 | -0.14(-4.49%) |
Nov 22, 2022 | 2.870 | 3.150 | 2.870 | 3.120 | 64,711 | +0.25(+8.52%) |
Nov 21, 2022 | 2.840 | 2.915 | 2.810 | 2.875 | 99,198 | +0.06(+1.95%) |
Nov 18, 2022 | 2.730 | 2.840 | 2.650 | 2.820 | 79,996 | +0.15(+5.62%) |
Nov 17, 2022 | 2.750 | 2.750 | 2.655 | 2.670 | 95,021 | -0.07(-2.55%) |
Nov 16, 2022 | 2.820 | 2.820 | 2.720 | 2.740 | 111,000 | -0.10(-3.52%) |
Nov 15, 2022 | 2.910 | 2.923 | 2.820 | 2.840 | 97,394 | +0.01(+0.35%) |
Nov 14, 2022 | 2.900 | 2.920 | 2.810 | 2.830 | 39,737 | -0.05(-1.74%) |
Nov 11, 2022 | 2.800 | 2.930 | 2.755 | 2.880 | 79,263 | +0.05(+1.77%) |
Nov 10, 2022 | 3.000 | 3.010 | 2.820 | 2.830 | 62,802 | -0.03(-1.05%) |
Nov 09, 2022 | 3.210 | 3.250 | 2.835 | 2.860 | 103,523 | -0.35(-10.90%) |
Nov 08, 2022 | 3.210 | 3.260 | 3.140 | 3.210 | 50,742 | +0.01(+0.31%) |
Nov 07, 2022 | 2.830 | 3.250 | 2.830 | 3.200 | 138,458 | +0.40(+14.29%) |
Nov 04, 2022 | 2.800 | 2.880 | 2.760 | 2.800 | 17,634 | +0.03(+1.08%) |
Nov 03, 2022 | 2.810 | 2.810 | 2.730 | 2.770 | 53,622 | -0.01(-0.36%) |
Nov 02, 2022 | 2.830 | 2.898 | 2.780 | 2.780 | 34,962 | -0.05(-1.77%) |
Nov 01, 2022 | 2.890 | 2.905 | 2.810 | 2.830 | 29,024 | -0.04(-1.39%) |
Oct 31, 2022 | 3.010 | 3.010 | 2.851 | 2.870 | 36,885 | -0.13(-4.33%) |
Oct 28, 2022 | 2.915 | 3.030 | 2.915 | 3.000 | 29,688 | +0.03(+1.01%) |
Oct 27, 2022 | 3.007 | 3.030 | 2.930 | 2.970 | 17,133 | +0.02(+0.68%) |
Oct 26, 2022 | 2.970 | 3.040 | 2.950 | 2.950 | 18,819 | -0.03(-1.01%) |
Oct 25, 2022 | 2.900 | 3.000 | 2.875 | 2.980 | 34,440 | +0.06(+2.05%) |
Oct 24, 2022 | 2.900 | 2.950 | 2.830 | 2.920 | 27,891 | +0.04(+1.39%) |
Oct 21, 2022 | 2.780 | 2.910 | 2.750 | 2.880 | 50,204 | +0.08(+2.86%) |
Oct 20, 2022 | 2.800 | 2.842 | 2.750 | 2.800 | 34,544 | +0.03(+1.08%) |
Oct 19, 2022 | 2.760 | 2.865 | 2.750 | 2.770 | 34,301 | -0.06(-2.12%) |
Oct 18, 2022 | 2.880 | 2.960 | 2.816 | 2.830 | 40,209 | +0.02(+0.71%) |
Oct 17, 2022 | 2.870 | 2.900 | 2.760 | 2.810 | 31,255 | +0.00(+0.00%) |
Oct 14, 2022 | 2.910 | 2.950 | 2.780 | 2.810 | 25,363 | -0.07(-2.43%) |
Oct 13, 2022 | 2.790 | 2.890 | 2.740 | 2.880 | 23,919 | +0.13(+4.92%) |
Oct 12, 2022 | 2.810 | 2.840 | 2.735 | 2.745 | 38,352 | -0.02(-0.90%) |
Oct 11, 2022 | 2.780 | 2.910 | 2.741 | 2.770 | 57,129 | +0.02(+0.73%) |
Oct 10, 2022 | 2.740 | 2.870 | 2.710 | 2.750 | 36,516 | +0.01(+0.36%) |
Oct 07, 2022 | 2.950 | 3.080 | 2.740 | 2.740 | 39,109 | -0.17(-5.84%) |
Oct 06, 2022 | 2.970 | 2.970 | 2.885 | 2.910 | 45,075 | -0.04(-1.36%) |
Oct 05, 2022 | 3.090 | 3.090 | 2.930 | 2.950 | 60,021 | -0.13(-4.22%) |
Oct 04, 2022 | 2.790 | 3.090 | 2.790 | 3.080 | 95,970 | +0.31(+11.19%) |
Oct 03, 2022 | 2.750 | 2.820 | 2.735 | 2.770 | 74,555 | +0.04(+1.47%) |
Sep 30, 2022 | 2.750 | 2.873 | 2.730 | 2.730 | 68,448 | -0.06(-2.15%) |
Sep 29, 2022 | 2.860 | 2.967 | 2.760 | 2.790 | 63,711 | -0.10(-3.46%) |
Sep 28, 2022 | 3.020 | 3.050 | 2.850 | 2.890 | 141,085 | -0.11(-3.67%) |
Sep 27, 2022 | 2.960 | 3.020 | 2.820 | 3.000 | 97,398 | +0.04(+1.35%) |
Sep 26, 2022 | 3.100 | 3.190 | 2.860 | 2.960 | 117,336 | -0.14(-4.52%) |
Sep 23, 2022 | 3.110 | 3.176 | 3.030 | 3.100 | 67,977 | -0.02(-0.64%) |
Sep 22, 2022 | 3.180 | 3.180 | 3.110 | 3.120 | 53,872 | -0.04(-1.27%) |
Sep 21, 2022 | 3.250 | 3.310 | 3.120 | 3.160 | 60,145 | -0.09(-2.77%) |
Sep 20, 2022 | 3.300 | 3.320 | 3.240 | 3.250 | 100,162 | -0.11(-3.27%) |
Sep 19, 2022 | 3.400 | 3.400 | 3.300 | 3.360 | 68,356 | -0.01(-0.30%) |
Sep 16, 2022 | 3.410 | 3.410 | 3.280 | 3.370 | 141,028 | -0.05(-1.46%) |
Sep 15, 2022 | 3.530 | 3.590 | 3.410 | 3.420 | 114,879 | -0.06(-1.72%) |
Sep 14, 2022 | 3.538 | 3.565 | 3.464 | 3.480 | 50,009 | -0.04(-1.14%) |
Sep 13, 2022 | 3.500 | 3.540 | 3.500 | 3.520 | 50,758 | -0.06(-1.68%) |
Sep 12, 2022 | 3.620 | 3.710 | 3.560 | 3.580 | 117,673 | -0.01(-0.28%) |
Sep 09, 2022 | 3.440 | 3.660 | 3.440 | 3.590 | 84,202 | +0.12(+3.46%) |
Sep 08, 2022 | 3.450 | 3.520 | 3.386 | 3.470 | 124,863 | +0.02(+0.58%) |
Sep 07, 2022 | 3.550 | 3.601 | 3.420 | 3.450 | 99,722 | -0.09(-2.54%) |
Sep 06, 2022 | 3.610 | 3.710 | 3.500 | 3.540 | 93,031 | -0.07(-1.94%) |
Sep 02, 2022 | 3.580 | 3.690 | 3.550 | 3.610 | 83,844 | +0.03(+0.84%) |
Sep 01, 2022 | 3.760 | 3.760 | 3.560 | 3.580 | 97,180 | -0.16(-4.28%) |
Aug 31, 2022 | 3.810 | 3.878 | 3.660 | 3.740 | 82,600 | -0.09(-2.35%) |
Aug 30, 2022 | 3.890 | 3.955 | 3.730 | 3.830 | 117,361 | -0.07(-1.79%) |
Aug 29, 2022 | 4.000 | 4.050 | 3.890 | 3.900 | 96,219 | -0.13(-3.23%) |
Aug 26, 2022 | 4.060 | 4.100 | 3.940 | 4.030 | 101,026 | -0.04(-0.98%) |
Aug 25, 2022 | 4.070 | 4.110 | 4.000 | 4.070 | 83,683 | -0.04(-0.97%) |
Aug 24, 2022 | 4.020 | 4.140 | 3.910 | 4.110 | 169,668 | +0.10(+2.49%) |
Aug 23, 2022 | 4.060 | 4.130 | 3.960 | 4.010 | 382,120 | +0.15(+3.89%) |
Aug 22, 2022 | 4.440 | 4.540 | 3.810 | 3.860 | 1,144,266 | -2.55(-39.78%) |
Aug 19, 2022 | 6.310 | 6.430 | 6.110 | 6.410 | 224,506 | +0.13(+2.07%) |
Aug 18, 2022 | 6.110 | 6.300 | 6.110 | 6.280 | 124,002 | +0.17(+2.78%) |
Aug 17, 2022 | 5.900 | 6.250 | 5.700 | 6.110 | 185,149 | +0.19(+3.21%) |
Aug 16, 2022 | 5.650 | 6.000 | 5.570 | 5.920 | 469,146 | +1.01(+20.57%) |
Aug 15, 2022 | 4.900 | 4.960 | 4.830 | 4.910 | 83,369 | +0.02(+0.41%) |
Aug 12, 2022 | 4.790 | 4.950 | 4.760 | 4.890 | 47,912 | +0.09(+1.87%) |
Aug 11, 2022 | 4.760 | 4.840 | 4.760 | 4.800 | 40,596 | +0.05(+1.05%) |
Aug 10, 2022 | 4.810 | 4.872 | 4.750 | 4.750 | 41,289 | +0.01(+0.21%) |
Aug 09, 2022 | 4.730 | 4.820 | 4.700 | 4.740 | 37,417 | -0.03(-0.63%) |
Aug 08, 2022 | 4.800 | 4.870 | 4.740 | 4.770 | 34,563 | +0.01(+0.21%) |
Aug 05, 2022 | 4.740 | 4.830 | 4.680 | 4.760 | 100,236 | -0.03(-0.63%) |
Aug 04, 2022 | 4.790 | 4.980 | 4.700 | 4.790 | 76,362 | +0.03(+0.63%) |
Aug 03, 2022 | 4.850 | 4.860 | 4.740 | 4.760 | 41,614 | -0.05(-1.04%) |
Aug 02, 2022 | 4.900 | 4.960 | 4.610 | 4.810 | 62,245 | -0.10(-2.04%) |
Aug 01, 2022 | 4.920 | 5.190 | 4.900 | 4.910 | 67,672 | +0.02(+0.41%) |
Jul 29, 2022 | 4.707 | 4.935 | 4.695 | 4.890 | 66,732 | +0.18(+3.82%) |
Jul 28, 2022 | 4.610 | 4.725 | 4.605 | 4.710 | 68,989 | +0.08(+1.73%) |
Jul 27, 2022 | 4.590 | 4.630 | 4.560 | 4.630 | 58,914 | +0.10(+2.21%) |
Jul 26, 2022 | 4.600 | 4.653 | 4.510 | 4.530 | 51,098 | -0.06(-1.31%) |
Jul 25, 2022 | 4.630 | 4.690 | 4.570 | 4.590 | 33,129 | +0.00(+0.00%) |
Jul 22, 2022 | 4.650 | 4.720 | 4.550 | 4.590 | 26,128 | -0.13(-2.75%) |
Jul 21, 2022 | 4.660 | 4.720 | 4.660 | 4.720 | 14,905 | +0.02(+0.43%) |
Jul 20, 2022 | 4.660 | 4.740 | 4.600 | 4.700 | 36,612 | +0.05(+1.08%) |
Jul 19, 2022 | 4.600 | 4.685 | 4.550 | 4.650 | 90,989 | +0.11(+2.42%) |
Jul 18, 2022 | 4.530 | 4.613 | 4.510 | 4.540 | 50,823 | +0.06(+1.34%) |
Jul 15, 2022 | 4.510 | 4.560 | 4.420 | 4.480 | 107,691 | -0.02(-0.44%) |
Jul 14, 2022 | 4.510 | 4.541 | 4.436 | 4.500 | 37,492 | -0.03(-0.66%) |
Jul 13, 2022 | 4.480 | 4.530 | 4.410 | 4.530 | 38,091 | +0.04(+0.89%) |
Jul 12, 2022 | 4.490 | 4.585 | 4.485 | 4.490 | 29,455 | -0.04(-0.88%) |
Jul 11, 2022 | 4.580 | 4.618 | 4.496 | 4.530 | 37,959 | -0.06(-1.31%) |
Jul 08, 2022 | 4.630 | 4.659 | 4.580 | 4.590 | 51,720 | -0.05(-1.08%) |
Jul 07, 2022 | 4.680 | 4.750 | 4.600 | 4.640 | 63,208 | -0.05(-1.07%) |
Jul 06, 2022 | 4.720 | 4.720 | 4.530 | 4.690 | 68,775 | -0.03(-0.64%) |
Jul 05, 2022 | 4.650 | 4.864 | 4.566 | 4.720 | 78,161 | +0.07(+1.51%) |
Jul 01, 2022 | 4.650 | 4.760 | 4.600 | 4.650 | 41,811 | -0.04(-0.85%) |
Jun 30, 2022 | 4.660 | 4.750 | 4.580 | 4.690 | 56,883 | +0.02(+0.43%) |
Jun 29, 2022 | 4.600 | 4.710 | 4.568 | 4.670 | 41,896 | +0.05(+1.08%) |
Jun 28, 2022 | 4.740 | 4.800 | 4.560 | 4.620 | 98,065 | -0.10(-2.12%) |
Jun 27, 2022 | 4.670 | 4.960 | 4.640 | 4.720 | 109,343 | +0.05(+1.07%) |
Jun 24, 2022 | 4.660 | 4.780 | 4.610 | 4.670 | 68,517 | +0.01(+0.21%) |
Jun 23, 2022 | 4.763 | 4.763 | 4.610 | 4.660 | 62,656 | -0.04(-0.85%) |
Jun 22, 2022 | 4.670 | 4.780 | 4.650 | 4.700 | 59,626 | -0.05(-1.05%) |
Jun 21, 2022 | 4.670 | 4.810 | 4.645 | 4.750 | 55,185 | +0.08(+1.71%) |
Jun 17, 2022 | 4.560 | 4.825 | 4.550 | 4.670 | 106,443 | +0.09(+1.97%) |
Jun 16, 2022 | 4.800 | 4.920 | 4.500 | 4.580 | 119,706 | -0.27(-5.57%) |
Jun 15, 2022 | 4.810 | 4.935 | 4.760 | 4.850 | 99,837 | +0.05(+1.04%) |
Jun 14, 2022 | 4.760 | 4.870 | 4.700 | 4.800 | 89,463 | +0.02(+0.42%) |
Jun 13, 2022 | 4.850 | 4.920 | 4.680 | 4.780 | 213,535 | -0.16(-3.24%) |
Jun 10, 2022 | 4.950 | 5.060 | 4.810 | 4.940 | 157,277 | -0.03(-0.60%) |
Jun 09, 2022 | 5.120 | 5.140 | 4.940 | 4.970 | 60,861 | -0.17(-3.31%) |
Jun 08, 2022 | 5.140 | 5.250 | 5.110 | 5.140 | 88,234 | +0.00(+0.00%) |
Jun 07, 2022 | 4.990 | 5.210 | 4.990 | 5.140 | 108,443 | +0.10(+1.98%) |
Jun 06, 2022 | 5.040 | 5.200 | 4.980 | 5.040 | 111,737 | +0.07(+1.41%) |
Jun 03, 2022 | 4.960 | 5.050 | 4.920 | 4.970 | 100,439 | -0.03(-0.60%) |
Jun 02, 2022 | 4.980 | 5.080 | 4.930 | 5.000 | 122,227 | -0.03(-0.60%) |
Jun 01, 2022 | 5.090 | 5.110 | 4.900 | 5.030 | 136,314 | +0.01(+0.20%) |
May 31, 2022 | 5.120 | 5.120 | 4.990 | 5.020 | 96,329 | -0.08(-1.57%) |
May 27, 2022 | 5.010 | 5.220 | 5.000 | 5.100 | 72,236 | +0.10(+2.00%) |
May 26, 2022 | 5.040 | 5.340 | 5.000 | 5.000 | 73,919 | -0.03(-0.60%) |
May 25, 2022 | 4.980 | 5.090 | 4.950 | 5.030 | 35,668 | -0.01(-0.20%) |
May 24, 2022 | 5.150 | 5.170 | 4.970 | 5.040 | 102,444 | -0.18(-3.45%) |
May 23, 2022 | 5.170 | 5.270 | 5.150 | 5.220 | 50,459 | +0.10(+1.95%) |
May 20, 2022 | 5.160 | 5.225 | 5.030 | 5.120 | 121,165 | -0.01(-0.19%) |
May 19, 2022 | 5.050 | 5.230 | 5.010 | 5.130 | 60,216 | +0.03(+0.59%) |
May 18, 2022 | 5.170 | 5.190 | 5.057 | 5.100 | 162,518 | -0.13(-2.49%) |
May 17, 2022 | 5.130 | 5.295 | 5.130 | 5.230 | 74,066 | +0.12(+2.35%) |
May 16, 2022 | 5.120 | 5.230 | 5.010 | 5.110 | 116,685 | -0.01(-0.20%) |
May 13, 2022 | 5.100 | 5.190 | 4.980 | 5.120 | 131,449 | +0.02(+0.39%) |
May 12, 2022 | 5.120 | 5.160 | 4.850 | 5.100 | 267,474 | -0.04(-0.78%) |
May 11, 2022 | 5.130 | 5.260 | 4.970 | 5.140 | 217,490 | -0.04(-0.77%) |
May 10, 2022 | 5.600 | 5.670 | 5.010 | 5.180 | 243,170 | -0.36(-6.50%) |
May 09, 2022 | 5.810 | 5.844 | 5.500 | 5.540 | 90,882 | -0.29(-4.97%) |
May 06, 2022 | 6.000 | 6.131 | 5.750 | 5.830 | 89,225 | -0.13(-2.18%) |
May 05, 2022 | 6.190 | 6.190 | 5.800 | 5.960 | 93,667 | -0.24(-3.87%) |
May 04, 2022 | 6.140 | 6.210 | 5.960 | 6.200 | 84,566 | +0.04(+0.65%) |
May 03, 2022 | 6.000 | 6.210 | 5.950 | 6.160 | 64,911 | +0.19(+3.18%) |