Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.980 | 4.050 | 3.911 | 3.980 | 20,125 | -0.05(-1.24%) |
May 30, 2023 | 4.000 | 4.100 | 3.960 | 4.030 | 29,846 | +0.04(+1.00%) |
May 26, 2023 | 3.880 | 4.060 | 3.880 | 3.990 | 17,415 | +0.12(+3.10%) |
May 25, 2023 | 3.970 | 3.970 | 3.800 | 3.870 | 18,478 | -0.07(-1.78%) |
May 24, 2023 | 3.930 | 4.005 | 3.880 | 3.940 | 19,593 | -0.09(-2.23%) |
May 23, 2023 | 4.050 | 4.080 | 3.940 | 4.030 | 21,537 | +0.01(+0.25%) |
May 22, 2023 | 3.890 | 4.050 | 3.870 | 4.020 | 22,491 | +0.13(+3.34%) |
May 19, 2023 | 4.010 | 4.050 | 3.810 | 3.890 | 15,748 | -0.11(-2.75%) |
May 18, 2023 | 3.980 | 4.150 | 3.950 | 4.000 | 45,254 | +0.07(+1.78%) |
May 17, 2023 | 3.920 | 3.980 | 3.850 | 3.930 | 22,527 | +0.01(+0.26%) |
May 16, 2023 | 3.750 | 3.960 | 3.750 | 3.920 | 12,403 | +0.09(+2.35%) |
May 15, 2023 | 3.830 | 3.890 | 3.776 | 3.830 | 23,891 | +0.13(+3.51%) |
May 12, 2023 | 3.950 | 3.960 | 3.660 | 3.700 | 33,077 | -0.12(-3.14%) |
May 11, 2023 | 3.910 | 3.910 | 3.810 | 3.820 | 26,068 | -0.14(-3.54%) |
May 10, 2023 | 3.980 | 3.990 | 3.860 | 3.960 | 25,272 | +0.08(+2.06%) |
May 09, 2023 | 3.840 | 3.980 | 3.840 | 3.880 | 20,051 | +0.00(+0.00%) |
May 08, 2023 | 3.990 | 4.009 | 3.880 | 3.880 | 26,848 | -0.07(-1.77%) |
May 05, 2023 | 4.040 | 4.170 | 3.900 | 3.950 | 55,250 | -0.15(-3.66%) |
May 04, 2023 | 4.100 | 4.190 | 4.000 | 4.100 | 33,875 | +0.00(+0.00%) |
May 03, 2023 | 3.980 | 4.180 | 3.980 | 4.100 | 23,679 | +0.02(+0.49%) |
May 02, 2023 | 4.000 | 4.100 | 3.940 | 4.080 | 40,485 | +0.07(+1.75%) |
May 01, 2023 | 4.240 | 4.240 | 4.000 | 4.010 | 49,191 | -0.11(-2.79%) |
Apr 28, 2023 | 4.100 | 4.300 | 4.062 | 4.125 | 26,409 | -0.01(-0.12%) |
Apr 27, 2023 | 4.150 | 4.340 | 4.130 | 4.130 | 23,862 | -0.09(-2.13%) |
Apr 26, 2023 | 4.430 | 4.650 | 4.150 | 4.220 | 57,554 | -0.17(-3.87%) |
Apr 25, 2023 | 4.240 | 4.407 | 4.140 | 4.390 | 29,921 | +0.06(+1.39%) |
Apr 24, 2023 | 4.310 | 4.490 | 4.160 | 4.330 | 14,615 | -0.08(-1.81%) |
Apr 21, 2023 | 4.460 | 4.490 | 4.170 | 4.410 | 18,039 | -0.01(-0.23%) |
Apr 20, 2023 | 4.200 | 4.500 | 4.160 | 4.420 | 31,363 | +0.07(+1.61%) |
Apr 19, 2023 | 4.300 | 4.460 | 4.200 | 4.350 | 17,333 | -0.10(-2.25%) |
Apr 18, 2023 | 4.550 | 4.599 | 4.300 | 4.450 | 44,498 | -0.01(-0.22%) |
Apr 17, 2023 | 4.350 | 4.520 | 4.195 | 4.460 | 43,864 | +0.04(+0.90%) |
Apr 14, 2023 | 4.370 | 4.591 | 4.250 | 4.420 | 38,211 | -0.07(-1.56%) |
Apr 13, 2023 | 4.250 | 4.540 | 4.225 | 4.490 | 82,458 | +0.18(+4.18%) |
Apr 12, 2023 | 4.450 | 4.560 | 4.040 | 4.310 | 43,970 | -0.14(-3.15%) |
Apr 11, 2023 | 4.710 | 4.710 | 4.250 | 4.450 | 154,023 | +0.16(+3.73%) |
Apr 10, 2023 | 3.760 | 4.390 | 3.760 | 4.290 | 103,129 | +0.39(+10.00%) |
Apr 06, 2023 | 3.930 | 4.080 | 3.900 | 3.900 | 21,543 | -0.05(-1.27%) |
Apr 05, 2023 | 4.000 | 4.040 | 3.852 | 3.950 | 24,390 | -0.09(-2.23%) |
Apr 04, 2023 | 4.010 | 4.180 | 4.007 | 4.040 | 25,515 | -0.01(-0.25%) |
Apr 03, 2023 | 4.180 | 4.210 | 4.000 | 4.050 | 27,111 | -0.09(-2.17%) |
Mar 31, 2023 | 4.080 | 4.400 | 3.990 | 4.140 | 36,446 | -0.03(-0.72%) |
Mar 30, 2023 | 4.220 | 4.260 | 4.090 | 4.170 | 36,561 | +0.02(+0.48%) |
Mar 29, 2023 | 4.010 | 4.443 | 4.000 | 4.150 | 59,007 | +0.26(+6.55%) |
Mar 28, 2023 | 3.830 | 3.989 | 3.820 | 3.895 | 30,434 | +0.02(+0.65%) |
Mar 27, 2023 | 4.160 | 4.196 | 3.870 | 3.870 | 56,478 | -0.33(-7.86%) |
Mar 24, 2023 | 4.430 | 4.610 | 4.130 | 4.200 | 73,769 | -0.38(-8.30%) |
Mar 23, 2023 | 4.620 | 4.900 | 4.445 | 4.580 | 172,765 | +0.08(+1.78%) |
Mar 22, 2023 | 4.800 | 4.940 | 4.440 | 4.500 | 104,216 | -0.23(-4.86%) |
Mar 21, 2023 | 4.180 | 4.790 | 4.140 | 4.730 | 133,508 | +0.61(+14.81%) |
Mar 20, 2023 | 4.430 | 4.430 | 4.008 | 4.120 | 65,180 | +0.03(+0.73%) |
Mar 17, 2023 | 4.210 | 4.280 | 4.010 | 4.090 | 59,598 | +0.04(+0.99%) |
Mar 16, 2023 | 3.950 | 4.100 | 3.800 | 4.050 | 27,042 | +0.01(+0.25%) |
Mar 15, 2023 | 3.900 | 4.060 | 3.880 | 4.040 | 47,047 | -0.10(-2.42%) |
Mar 14, 2023 | 4.170 | 4.390 | 4.000 | 4.140 | 85,041 | +0.15(+3.76%) |
Mar 13, 2023 | 3.690 | 4.065 | 3.600 | 3.990 | 159,593 | +0.30(+8.13%) |
Mar 10, 2023 | 3.720 | 3.900 | 3.620 | 3.690 | 50,377 | -0.06(-1.60%) |
Mar 09, 2023 | 4.150 | 4.225 | 3.750 | 3.750 | 54,230 | -0.39(-9.42%) |
Mar 08, 2023 | 4.170 | 4.320 | 4.090 | 4.140 | 41,439 | +0.08(+1.97%) |
Mar 07, 2023 | 4.270 | 4.400 | 4.060 | 4.060 | 47,628 | -0.30(-6.88%) |
Mar 06, 2023 | 4.450 | 4.490 | 4.300 | 4.360 | 28,175 | -0.09(-2.02%) |
Mar 03, 2023 | 4.360 | 4.670 | 4.360 | 4.450 | 31,601 | +0.04(+0.91%) |
Mar 02, 2023 | 4.500 | 4.570 | 4.330 | 4.410 | 62,816 | -0.24(-5.16%) |
Mar 01, 2023 | 4.810 | 4.810 | 4.610 | 4.650 | 21,355 | -0.05(-1.06%) |
Feb 28, 2023 | 4.630 | 4.890 | 4.619 | 4.700 | 58,733 | -0.04(-0.84%) |
Feb 27, 2023 | 4.950 | 5.060 | 4.590 | 4.740 | 131,005 | -0.21(-4.24%) |
Feb 24, 2023 | 5.090 | 5.090 | 4.810 | 4.950 | 53,037 | -0.24(-4.62%) |
Feb 23, 2023 | 5.290 | 5.368 | 4.980 | 5.190 | 48,800 | +0.03(+0.58%) |
Feb 22, 2023 | 5.600 | 5.700 | 5.110 | 5.160 | 76,549 | -0.45(-8.02%) |
Feb 21, 2023 | 5.720 | 5.800 | 5.500 | 5.610 | 47,103 | -0.21(-3.61%) |
Feb 17, 2023 | 5.900 | 6.000 | 5.670 | 5.820 | 65,710 | -0.20(-3.32%) |
Feb 16, 2023 | 6.060 | 6.590 | 5.920 | 6.020 | 126,384 | -0.15(-2.43%) |
Feb 15, 2023 | 6.020 | 6.270 | 5.840 | 6.170 | 94,063 | +0.29(+4.93%) |
Feb 14, 2023 | 5.630 | 5.970 | 5.532 | 5.880 | 75,930 | +0.38(+6.91%) |
Feb 13, 2023 | 5.660 | 5.717 | 5.500 | 5.500 | 35,800 | -0.19(-3.34%) |
Feb 10, 2023 | 5.900 | 5.900 | 5.500 | 5.690 | 65,724 | -0.20(-3.40%) |
Feb 09, 2023 | 6.280 | 6.456 | 5.807 | 5.890 | 80,611 | -0.43(-6.80%) |
Feb 08, 2023 | 6.420 | 6.570 | 6.250 | 6.320 | 67,630 | -0.12(-1.86%) |
Feb 07, 2023 | 6.430 | 6.480 | 6.140 | 6.440 | 50,596 | +0.12(+1.90%) |
Feb 06, 2023 | 6.180 | 6.500 | 6.180 | 6.320 | 105,085 | -0.20(-3.07%) |
Feb 03, 2023 | 7.080 | 7.200 | 6.460 | 6.520 | 97,166 | -0.56(-7.91%) |
Feb 02, 2023 | 7.130 | 7.650 | 6.950 | 7.080 | 215,261 | +0.14(+2.02%) |
Feb 01, 2023 | 6.910 | 6.980 | 6.500 | 6.940 | 99,976 | +0.09(+1.31%) |
Jan 31, 2023 | 6.460 | 6.899 | 6.350 | 6.850 | 82,437 | +0.52(+8.21%) |
Jan 30, 2023 | 6.670 | 7.000 | 6.330 | 6.330 | 94,850 | -0.47(-6.91%) |
Jan 27, 2023 | 6.680 | 7.020 | 6.680 | 6.800 | 94,048 | +0.13(+1.95%) |
Jan 26, 2023 | 6.850 | 7.160 | 6.608 | 6.670 | 123,530 | -0.04(-0.60%) |
Jan 25, 2023 | 6.780 | 6.960 | 6.400 | 6.710 | 202,861 | -0.33(-4.69%) |
Jan 24, 2023 | 7.150 | 7.390 | 7.000 | 7.040 | 151,459 | -0.27(-3.69%) |
Jan 23, 2023 | 7.710 | 8.310 | 7.060 | 7.310 | 588,127 | -0.02(-0.27%) |
Jan 20, 2023 | 6.760 | 7.590 | 6.750 | 7.330 | 384,651 | +0.44(+6.39%) |
Jan 19, 2023 | 6.320 | 7.105 | 5.920 | 6.890 | 378,353 | +0.23(+3.45%) |
Jan 18, 2023 | 7.950 | 8.138 | 6.580 | 6.660 | 794,071 | -1.53(-18.68%) |
Jan 17, 2023 | 7.290 | 8.490 | 6.562 | 8.190 | 1,216,629 | +1.34(+19.56%) |
Jan 13, 2023 | 5.600 | 6.950 | 5.600 | 6.850 | 771,794 | +1.47(+27.32%) |
Jan 12, 2023 | 4.950 | 5.430 | 4.720 | 5.380 | 244,767 | +0.63(+13.26%) |
Jan 11, 2023 | 4.630 | 5.180 | 4.522 | 4.750 | 236,137 | +0.17(+3.71%) |
Jan 10, 2023 | 3.750 | 4.700 | 3.750 | 4.580 | 285,428 | +0.85(+22.79%) |
Jan 09, 2023 | 3.560 | 3.930 | 3.494 | 3.730 | 226,978 | +0.28(+8.12%) |
Jan 06, 2023 | 3.370 | 3.482 | 3.200 | 3.450 | 78,219 | +0.17(+5.18%) |
Jan 05, 2023 | 3.190 | 3.340 | 3.060 | 3.280 | 41,720 | +0.10(+3.14%) |
Jan 04, 2023 | 2.970 | 3.180 | 2.830 | 3.180 | 75,117 | +0.26(+8.90%) |
Jan 03, 2023 | 2.830 | 2.950 | 2.770 | 2.920 | 55,951 | +0.19(+6.96%) |
Dec 30, 2022 | 2.610 | 2.770 | 2.610 | 2.730 | 85,175 | +0.04(+1.49%) |
Dec 29, 2022 | 2.840 | 2.840 | 2.600 | 2.690 | 96,195 | +0.07(+2.67%) |
Dec 28, 2022 | 2.760 | 2.830 | 2.536 | 2.620 | 87,892 | -0.15(-5.42%) |
Dec 27, 2022 | 3.010 | 3.100 | 2.770 | 2.770 | 96,138 | -0.28(-9.18%) |
Dec 23, 2022 | 3.200 | 3.225 | 3.000 | 3.050 | 43,596 | -0.20(-6.15%) |
Dec 22, 2022 | 3.360 | 3.370 | 3.170 | 3.250 | 48,882 | -0.07(-2.11%) |
Dec 21, 2022 | 3.290 | 3.420 | 3.290 | 3.320 | 36,143 | +0.04(+1.22%) |
Dec 20, 2022 | 3.460 | 3.514 | 3.280 | 3.280 | 44,150 | -0.22(-6.29%) |
Dec 19, 2022 | 3.890 | 3.890 | 3.400 | 3.500 | 62,259 | -0.30(-7.89%) |
Dec 16, 2022 | 3.800 | 3.950 | 3.800 | 3.800 | 43,745 | -0.15(-3.80%) |
Dec 15, 2022 | 4.080 | 4.155 | 3.949 | 3.950 | 85,403 | -0.14(-3.42%) |
Dec 14, 2022 | 4.380 | 4.380 | 4.090 | 4.090 | 38,426 | -0.25(-5.76%) |
Dec 13, 2022 | 4.410 | 4.480 | 4.210 | 4.340 | 38,187 | +0.09(+2.12%) |
Dec 12, 2022 | 4.170 | 4.300 | 4.170 | 4.250 | 20,728 | -0.01(-0.23%) |
Dec 09, 2022 | 4.400 | 4.400 | 4.260 | 4.260 | 31,361 | -0.08(-1.84%) |
Dec 08, 2022 | 4.350 | 4.400 | 4.200 | 4.340 | 30,732 | +0.09(+2.12%) |
Dec 07, 2022 | 4.290 | 4.370 | 4.160 | 4.250 | 31,273 | -0.14(-3.19%) |
Dec 06, 2022 | 4.650 | 4.650 | 4.200 | 4.390 | 74,225 | -0.16(-3.52%) |
Dec 05, 2022 | 4.580 | 4.594 | 4.450 | 4.550 | 25,338 | +0.10(+2.25%) |
Dec 02, 2022 | 4.410 | 4.647 | 4.410 | 4.450 | 55,745 | -0.10(-2.20%) |
Dec 01, 2022 | 4.550 | 4.650 | 4.340 | 4.550 | 53,414 | +0.11(+2.48%) |
Nov 30, 2022 | 4.310 | 4.550 | 4.266 | 4.440 | 39,080 | +0.13(+3.02%) |
Nov 29, 2022 | 4.380 | 4.470 | 4.234 | 4.310 | 22,462 | -0.03(-0.69%) |
Nov 28, 2022 | 4.180 | 4.340 | 4.170 | 4.340 | 31,098 | +0.07(+1.62%) |
Nov 25, 2022 | 4.230 | 4.480 | 4.200 | 4.271 | 17,647 | -0.01(-0.21%) |
Nov 23, 2022 | 4.440 | 4.448 | 4.100 | 4.280 | 39,139 | -0.06(-1.38%) |
Nov 22, 2022 | 4.280 | 4.420 | 4.280 | 4.340 | 34,476 | +0.05(+1.17%) |
Nov 21, 2022 | 4.590 | 4.590 | 4.220 | 4.290 | 32,322 | -0.41(-8.72%) |
Nov 18, 2022 | 4.710 | 4.798 | 4.540 | 4.700 | 74,447 | -0.11(-2.29%) |
Nov 17, 2022 | 4.600 | 4.850 | 4.545 | 4.810 | 32,238 | +0.06(+1.26%) |
Nov 16, 2022 | 4.760 | 4.830 | 4.660 | 4.750 | 44,347 | -0.03(-0.63%) |
Nov 15, 2022 | 4.950 | 5.050 | 4.780 | 4.780 | 95,981 | -0.13(-2.65%) |
Nov 14, 2022 | 4.610 | 4.960 | 4.610 | 4.910 | 125,513 | +0.23(+4.91%) |
Nov 11, 2022 | 4.790 | 5.140 | 4.680 | 4.680 | 96,977 | +0.00(+0.00%) |
Nov 10, 2022 | 4.650 | 4.900 | 4.620 | 4.680 | 75,877 | +0.11(+2.41%) |
Nov 09, 2022 | 4.920 | 5.000 | 4.500 | 4.570 | 87,703 | -0.33(-6.73%) |
Nov 08, 2022 | 4.830 | 5.060 | 4.780 | 4.900 | 44,062 | -0.02(-0.41%) |
Nov 07, 2022 | 5.340 | 5.340 | 4.890 | 4.920 | 154,411 | +0.03(+0.61%) |
Nov 04, 2022 | 4.700 | 5.000 | 4.500 | 4.890 | 76,413 | +0.34(+7.47%) |
Nov 03, 2022 | 4.400 | 4.740 | 4.350 | 4.550 | 42,720 | +0.13(+2.94%) |
Nov 02, 2022 | 4.560 | 4.900 | 4.420 | 4.420 | 52,040 | -0.18(-3.91%) |
Nov 01, 2022 | 4.760 | 4.900 | 4.600 | 4.600 | 43,415 | -0.19(-3.97%) |
Oct 31, 2022 | 4.860 | 4.929 | 4.671 | 4.790 | 35,022 | +0.00(+0.00%) |
Oct 28, 2022 | 5.000 | 5.000 | 4.710 | 4.790 | 37,764 | +0.01(+0.21%) |
Oct 27, 2022 | 4.850 | 5.050 | 4.780 | 4.780 | 34,429 | -0.11(-2.25%) |
Oct 26, 2022 | 4.960 | 5.210 | 4.770 | 4.890 | 97,895 | +0.00(+0.00%) |
Oct 25, 2022 | 4.560 | 5.060 | 4.510 | 4.890 | 88,640 | +0.23(+4.94%) |
Oct 24, 2022 | 4.700 | 4.920 | 4.360 | 4.660 | 140,056 | +0.16(+3.56%) |
Oct 21, 2022 | 4.210 | 4.580 | 4.195 | 4.500 | 62,537 | +0.00(+0.00%) |
Oct 20, 2022 | 4.370 | 4.605 | 4.300 | 4.500 | 33,209 | +0.05(+1.12%) |
Oct 19, 2022 | 4.360 | 4.560 | 4.320 | 4.450 | 34,718 | -0.11(-2.41%) |
Oct 18, 2022 | 4.670 | 4.770 | 4.400 | 4.560 | 29,653 | -0.02(-0.44%) |
Oct 17, 2022 | 4.680 | 4.750 | 4.500 | 4.580 | 39,772 | +0.09(+2.00%) |
Oct 14, 2022 | 4.540 | 4.650 | 4.300 | 4.490 | 55,674 | +0.03(+0.67%) |
Oct 13, 2022 | 4.220 | 4.700 | 4.080 | 4.460 | 106,991 | -0.04(-0.89%) |
Oct 12, 2022 | 4.500 | 4.500 | 4.240 | 4.500 | 32,706 | +0.12(+2.74%) |
Oct 11, 2022 | 4.360 | 4.770 | 4.180 | 4.380 | 30,971 | -0.02(-0.45%) |
Oct 10, 2022 | 4.460 | 4.500 | 4.190 | 4.400 | 52,060 | -0.06(-1.35%) |
Oct 07, 2022 | 4.790 | 4.790 | 4.375 | 4.460 | 50,075 | -0.41(-8.42%) |
Oct 06, 2022 | 4.840 | 4.950 | 4.600 | 4.870 | 44,657 | -0.02(-0.41%) |
Oct 05, 2022 | 4.320 | 4.890 | 4.250 | 4.890 | 87,358 | +0.46(+10.38%) |
Oct 04, 2022 | 4.180 | 4.650 | 4.105 | 4.430 | 135,326 | +0.41(+10.20%) |
Oct 03, 2022 | 4.200 | 4.270 | 3.923 | 4.020 | 84,950 | -0.11(-2.66%) |
Sep 30, 2022 | 4.120 | 4.400 | 4.110 | 4.130 | 46,250 | -0.10(-2.36%) |
Sep 29, 2022 | 4.540 | 4.540 | 4.080 | 4.230 | 75,600 | -0.32(-7.03%) |
Sep 28, 2022 | 4.500 | 4.600 | 4.340 | 4.550 | 124,268 | +0.02(+0.44%) |
Sep 27, 2022 | 4.910 | 4.986 | 4.420 | 4.530 | 149,573 | -0.16(-3.41%) |
Sep 26, 2022 | 4.800 | 5.115 | 4.630 | 4.690 | 70,341 | -0.24(-4.87%) |
Sep 23, 2022 | 5.000 | 5.033 | 4.760 | 4.930 | 102,995 | -0.27(-5.19%) |
Sep 22, 2022 | 5.240 | 5.270 | 5.095 | 5.200 | 51,931 | -0.15(-2.80%) |
Sep 21, 2022 | 5.120 | 5.560 | 4.920 | 5.350 | 166,296 | +0.40(+8.08%) |
Sep 20, 2022 | 5.100 | 5.160 | 4.910 | 4.950 | 60,368 | -0.18(-3.51%) |
Sep 19, 2022 | 5.180 | 5.340 | 5.040 | 5.130 | 86,850 | +0.03(+0.59%) |
Sep 16, 2022 | 5.210 | 5.370 | 5.070 | 5.100 | 110,445 | -0.29(-5.38%) |
Sep 15, 2022 | 5.480 | 5.680 | 5.314 | 5.390 | 140,184 | -0.15(-2.71%) |
Sep 14, 2022 | 5.770 | 5.770 | 5.280 | 5.540 | 87,082 | +0.00(+0.00%) |
Sep 13, 2022 | 5.640 | 5.910 | 5.520 | 5.540 | 98,200 | -0.56(-9.18%) |
Sep 12, 2022 | 6.210 | 6.400 | 5.904 | 6.100 | 158,993 | -0.08(-1.29%) |
Sep 09, 2022 | 5.980 | 6.300 | 5.930 | 6.180 | 191,878 | +0.54(+9.57%) |
Sep 08, 2022 | 5.450 | 5.640 | 5.370 | 5.640 | 68,062 | +0.27(+5.03%) |
Sep 07, 2022 | 5.240 | 5.490 | 5.230 | 5.370 | 83,271 | +0.06(+1.13%) |
Sep 06, 2022 | 5.760 | 5.830 | 5.240 | 5.310 | 89,368 | -0.38(-6.68%) |
Sep 02, 2022 | 5.870 | 5.950 | 5.600 | 5.690 | 50,718 | -0.06(-1.04%) |
Sep 01, 2022 | 5.870 | 6.030 | 5.560 | 5.750 | 88,893 | -0.30(-4.96%) |
Aug 31, 2022 | 6.030 | 6.180 | 5.830 | 6.050 | 76,096 | +0.07(+1.17%) |
Aug 30, 2022 | 6.190 | 6.210 | 5.821 | 5.980 | 68,588 | -0.16(-2.61%) |
Aug 29, 2022 | 6.060 | 6.376 | 6.050 | 6.140 | 57,209 | -0.13(-2.07%) |
Aug 26, 2022 | 6.620 | 6.800 | 6.150 | 6.270 | 78,853 | -0.34(-5.14%) |
Aug 25, 2022 | 6.730 | 6.860 | 6.540 | 6.610 | 69,436 | +0.05(+0.76%) |
Aug 24, 2022 | 6.490 | 6.849 | 6.430 | 6.560 | 92,338 | +0.05(+0.77%) |
Aug 23, 2022 | 6.540 | 6.690 | 6.400 | 6.510 | 86,390 | -0.03(-0.46%) |
Aug 22, 2022 | 6.600 | 6.630 | 6.350 | 6.540 | 116,894 | -0.15(-2.24%) |
Aug 19, 2022 | 7.250 | 7.250 | 6.690 | 6.690 | 114,697 | -0.68(-9.23%) |
Aug 18, 2022 | 7.850 | 7.850 | 7.260 | 7.370 | 110,877 | -0.34(-4.41%) |
Aug 17, 2022 | 7.950 | 7.990 | 7.623 | 7.710 | 140,335 | -0.35(-4.34%) |
Aug 16, 2022 | 8.200 | 8.270 | 7.840 | 8.060 | 262,354 | -0.25(-3.01%) |
Aug 15, 2022 | 8.140 | 8.605 | 7.750 | 8.310 | 401,610 | +0.29(+3.62%) |
Aug 12, 2022 | 7.960 | 8.180 | 7.600 | 8.020 | 286,881 | +0.23(+2.95%) |
Aug 11, 2022 | 8.300 | 8.700 | 7.730 | 7.790 | 385,001 | -0.19(-2.38%) |
Aug 10, 2022 | 7.960 | 8.520 | 7.880 | 7.980 | 595,342 | +0.68(+9.32%) |
Aug 09, 2022 | 9.000 | 9.070 | 7.160 | 7.300 | 773,436 | -2.61(-26.34%) |
Aug 08, 2022 | 7.150 | 10.32 | 7.050 | 9.910 | 5,438,821 | +2.97(+42.80%) |
Aug 05, 2022 | 6.360 | 6.980 | 6.166 | 6.940 | 392,167 | +0.55(+8.61%) |
Aug 04, 2022 | 6.550 | 6.770 | 6.200 | 6.390 | 340,117 | +0.02(+0.31%) |
Aug 03, 2022 | 6.100 | 6.446 | 6.090 | 6.370 | 219,929 | +0.43(+7.24%) |
Aug 02, 2022 | 5.540 | 6.080 | 5.451 | 5.940 | 231,596 | +0.34(+6.07%) |
Aug 01, 2022 | 5.600 | 5.729 | 5.490 | 5.600 | 119,973 | -0.06(-1.06%) |
Jul 29, 2022 | 5.630 | 5.800 | 5.480 | 5.660 | 90,925 | -0.03(-0.53%) |
Jul 28, 2022 | 5.490 | 5.770 | 5.350 | 5.690 | 203,304 | +0.12(+2.15%) |
Jul 27, 2022 | 5.340 | 5.680 | 5.230 | 5.570 | 319,047 | +0.32(+6.10%) |
Jul 26, 2022 | 5.610 | 5.650 | 5.230 | 5.250 | 256,658 | -0.39(-6.91%) |
Jul 25, 2022 | 6.010 | 6.220 | 5.610 | 5.640 | 243,223 | -0.56(-9.03%) |
Jul 22, 2022 | 6.730 | 6.822 | 6.150 | 6.200 | 274,896 | -0.60(-8.82%) |
Jul 21, 2022 | 6.530 | 6.850 | 6.400 | 6.800 | 332,273 | +0.05(+0.74%) |
Jul 20, 2022 | 6.030 | 6.920 | 6.020 | 6.750 | 1,355,668 | +0.77(+12.88%) |
Jul 19, 2022 | 5.810 | 6.340 | 5.510 | 5.980 | 2,638,022 | +0.20(+3.46%) |
Jul 18, 2022 | 5.210 | 6.560 | 5.200 | 5.780 | 5,783,646 | +0.74(+14.68%) |
Jul 15, 2022 | 5.280 | 5.350 | 4.910 | 5.040 | 454,562 | -0.31(-5.79%) |
Jul 14, 2022 | 5.440 | 5.570 | 5.320 | 5.350 | 430,405 | -0.31(-5.48%) |
Jul 13, 2022 | 6.100 | 6.240 | 5.615 | 5.660 | 658,441 | -0.72(-11.29%) |
Jul 12, 2022 | 6.570 | 6.690 | 6.250 | 6.380 | 192,819 | -0.29(-4.35%) |
Jul 11, 2022 | 7.340 | 7.400 | 6.640 | 6.670 | 351,026 | -0.91(-12.01%) |
Jul 08, 2022 | 8.150 | 8.180 | 7.550 | 7.580 | 522,741 | -0.77(-9.22%) |
Jul 07, 2022 | 8.120 | 9.130 | 8.000 | 8.350 | 454,539 | +0.04(+0.48%) |
Jul 06, 2022 | 7.550 | 8.470 | 6.810 | 8.310 | 856,854 | -0.14(-1.66%) |
Jul 05, 2022 | 8.530 | 8.600 | 8.110 | 8.450 | 225,375 | -0.20(-2.31%) |
Jul 01, 2022 | 9.500 | 9.650 | 8.630 | 8.650 | 304,685 | -0.89(-9.33%) |
Jun 30, 2022 | 8.630 | 9.695 | 8.310 | 9.540 | 398,101 | +0.57(+6.35%) |
Jun 29, 2022 | 9.120 | 9.120 | 8.500 | 8.970 | 323,833 | -0.40(-4.32%) |
Jun 28, 2022 | 10.12 | 10.28 | 9.000 | 9.375 | 418,767 | -0.65(-6.53%) |
Jun 27, 2022 | 10.41 | 10.50 | 10.00 | 10.03 | 373,747 | -0.18(-1.71%) |
Jun 24, 2022 | 10.79 | 10.79 | 10.00 | 10.21 | 309,187 | -0.27(-2.53%) |
Jun 23, 2022 | 11.55 | 11.55 | 10.11 | 10.47 | 455,654 | -0.53(-4.82%) |
Jun 22, 2022 | 14.50 | 14.45 | 10.75 | 11.00 | 882,418 | -4.02(-26.74%) |
Jun 21, 2022 | 15.87 | 16.50 | 14.66 | 15.02 | 217,371 | +0.02(+0.10%) |
Jun 17, 2022 | 14.00 | 15.74 | 14.00 | 15.00 | 252,378 | +0.83(+5.86%) |
Jun 16, 2022 | 14.79 | 15.25 | 14.17 | 14.17 | 150,471 | -1.40(-9.02%) |
Jun 15, 2022 | 15.00 | 16.23 | 15.00 | 15.57 | 149,139 | +0.33(+2.20%) |
Jun 14, 2022 | 16.00 | 16.37 | 15.05 | 15.24 | 158,740 | -0.26(-1.68%) |
Jun 13, 2022 | 16.68 | 17.35 | 15.50 | 15.50 | 238,547 | -2.99(-16.17%) |
Jun 10, 2022 | 19.15 | 19.82 | 18.15 | 18.49 | 159,406 | -1.77(-8.71%) |
Jun 09, 2022 | 19.00 | 24.98 | 18.00 | 20.25 | 664,407 | +1.04(+5.39%) |
Jun 08, 2022 | 17.50 | 20.29 | 17.50 | 19.22 | 156,952 | +1.49(+8.40%) |
Jun 07, 2022 | 17.50 | 17.73 | 17.06 | 17.73 | 68,199 | -0.09(-0.53%) |
Jun 06, 2022 | 18.95 | 19.29 | 17.57 | 17.82 | 68,284 | -0.42(-2.30%) |
Jun 03, 2022 | 19.00 | 19.34 | 18.12 | 18.25 | 61,589 | -1.12(-5.81%) |
Jun 02, 2022 | 18.30 | 19.66 | 18.12 | 19.37 | 55,723 | +0.89(+4.84%) |