Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.620 | 3.810 | 3.620 | 3.690 | 17,190 | -0.14(-3.65%) |
May 30, 2023 | 3.852 | 3.855 | 3.655 | 3.830 | 16,237 | -0.09(-2.30%) |
May 26, 2023 | 3.990 | 3.990 | 3.800 | 3.920 | 8,285 | -0.07(-1.75%) |
May 25, 2023 | 3.940 | 4.015 | 3.900 | 3.990 | 13,938 | +0.05(+1.25%) |
May 24, 2023 | 3.980 | 3.990 | 3.900 | 3.941 | 4,389 | +0.04(+1.04%) |
May 23, 2023 | 3.960 | 4.027 | 3.900 | 3.900 | 6,172 | -0.01(-0.26%) |
May 22, 2023 | 3.910 | 3.953 | 3.900 | 3.910 | 6,028 | -0.04(-1.01%) |
May 19, 2023 | 3.880 | 3.960 | 3.880 | 3.950 | 12,567 | +0.05(+1.28%) |
May 18, 2023 | 3.860 | 3.980 | 3.860 | 3.900 | 4,867 | -0.02(-0.51%) |
May 17, 2023 | 3.760 | 3.950 | 3.737 | 3.920 | 3,363 | +0.22(+5.95%) |
May 16, 2023 | 3.623 | 3.751 | 3.623 | 3.700 | 14,765 | +0.06(+1.65%) |
May 15, 2023 | 3.620 | 3.680 | 3.610 | 3.640 | 2,407 | -0.02(-0.68%) |
May 12, 2023 | 3.861 | 3.862 | 3.650 | 3.665 | 13,242 | -0.23(-6.03%) |
May 11, 2023 | 4.000 | 4.000 | 3.870 | 3.900 | 43,546 | -0.02(-0.64%) |
May 10, 2023 | 3.790 | 4.000 | 3.780 | 3.925 | 22,289 | +0.15(+3.84%) |
May 09, 2023 | 3.780 | 3.880 | 3.760 | 3.780 | 8,337 | +0.02(+0.53%) |
May 08, 2023 | 3.795 | 3.824 | 3.660 | 3.760 | 6,702 | -0.11(-2.90%) |
May 05, 2023 | 3.820 | 3.972 | 3.783 | 3.872 | 3,471 | -0.01(-0.20%) |
May 04, 2023 | 3.831 | 3.970 | 3.831 | 3.880 | 6,017 | -0.15(-3.72%) |
May 03, 2023 | 3.790 | 4.110 | 3.780 | 4.030 | 16,313 | +0.23(+6.05%) |
May 02, 2023 | 3.790 | 3.930 | 3.753 | 3.800 | 10,621 | -0.05(-1.30%) |
May 01, 2023 | 3.810 | 3.930 | 3.810 | 3.850 | 6,268 | -0.11(-2.78%) |
Apr 28, 2023 | 3.800 | 3.980 | 3.780 | 3.960 | 8,344 | +0.10(+2.59%) |
Apr 27, 2023 | 3.860 | 3.865 | 3.770 | 3.860 | 6,434 | +0.01(+0.39%) |
Apr 26, 2023 | 3.915 | 3.915 | 3.786 | 3.845 | 3,293 | -0.08(-2.04%) |
Apr 25, 2023 | 4.022 | 4.022 | 3.925 | 3.925 | 3,027 | -0.08(-2.12%) |
Apr 24, 2023 | 3.920 | 4.120 | 3.889 | 4.010 | 5,126 | +0.08(+2.06%) |
Apr 21, 2023 | 3.880 | 4.190 | 3.880 | 3.929 | 5,603 | -0.00(-0.02%) |
Apr 20, 2023 | 4.120 | 4.120 | 3.877 | 3.930 | 8,326 | -0.21(-5.19%) |
Apr 19, 2023 | 3.840 | 4.200 | 3.800 | 4.145 | 12,936 | +0.17(+4.16%) |
Apr 18, 2023 | 3.860 | 3.979 | 3.860 | 3.979 | 3,531 | +0.10(+2.66%) |
Apr 17, 2023 | 3.900 | 3.900 | 3.876 | 3.876 | 911 | +0.01(+0.16%) |
Apr 14, 2023 | 3.830 | 3.970 | 3.830 | 3.870 | 9,527 | -0.13(-3.25%) |
Apr 13, 2023 | 3.770 | 4.000 | 3.760 | 4.000 | 1,091 | +0.14(+3.63%) |
Apr 12, 2023 | 4.050 | 4.050 | 3.760 | 3.860 | 8,187 | -0.15(-3.66%) |
Apr 11, 2023 | 3.935 | 4.007 | 3.870 | 4.007 | 1,590 | +0.17(+4.50%) |
Apr 10, 2023 | 3.820 | 4.180 | 3.710 | 3.834 | 25,477 | -0.05(-1.18%) |
Apr 06, 2023 | 3.889 | 4.044 | 3.820 | 3.880 | 3,334 | -0.09(-2.27%) |
Apr 05, 2023 | 3.940 | 4.180 | 3.790 | 3.970 | 6,745 | -0.19(-4.55%) |
Apr 04, 2023 | 3.973 | 4.159 | 3.850 | 4.159 | 6,073 | +0.17(+4.24%) |
Apr 03, 2023 | 3.915 | 4.200 | 3.780 | 3.990 | 38,306 | -0.01(-0.25%) |
Mar 31, 2023 | 3.910 | 4.070 | 3.910 | 4.000 | 10,055 | +0.05(+1.27%) |
Mar 30, 2023 | 4.000 | 4.080 | 3.912 | 3.950 | 10,082 | +0.00(+0.00%) |
Mar 29, 2023 | 3.990 | 4.000 | 3.820 | 3.950 | 9,314 | +0.00(+0.00%) |
Mar 28, 2023 | 3.850 | 3.950 | 3.800 | 3.950 | 2,948 | +0.04(+1.02%) |
Mar 27, 2023 | 3.650 | 4.000 | 3.650 | 3.910 | 10,014 | +0.10(+2.62%) |
Mar 24, 2023 | 3.632 | 3.810 | 3.632 | 3.810 | 9,026 | +0.15(+4.22%) |
Mar 23, 2023 | 3.635 | 3.750 | 3.635 | 3.656 | 7,504 | -0.09(-2.39%) |
Mar 22, 2023 | 3.473 | 3.750 | 3.473 | 3.745 | 11,280 | +0.12(+3.20%) |
Mar 21, 2023 | 3.480 | 3.697 | 3.430 | 3.629 | 24,723 | +0.18(+5.17%) |
Mar 20, 2023 | 3.460 | 3.500 | 3.430 | 3.450 | 23,481 | -0.06(-1.70%) |
Mar 17, 2023 | 3.550 | 3.600 | 3.480 | 3.510 | 17,465 | -0.09(-2.43%) |
Mar 16, 2023 | 3.580 | 3.606 | 3.500 | 3.598 | 20,019 | -0.09(-2.48%) |
Mar 15, 2023 | 3.750 | 3.779 | 3.689 | 3.689 | 4,671 | -0.07(-1.84%) |
Mar 14, 2023 | 3.820 | 3.880 | 3.750 | 3.758 | 28,289 | -0.06(-1.63%) |
Mar 13, 2023 | 3.904 | 4.045 | 3.820 | 3.820 | 11,221 | -0.16(-4.02%) |
Mar 10, 2023 | 3.880 | 4.190 | 3.880 | 3.980 | 10,642 | +0.03(+0.76%) |
Mar 09, 2023 | 3.921 | 4.067 | 3.890 | 3.950 | 11,748 | -0.05(-1.25%) |
Mar 08, 2023 | 4.050 | 4.050 | 4.000 | 4.000 | 7,299 | -0.05(-1.23%) |
Mar 07, 2023 | 4.020 | 4.050 | 4.020 | 4.050 | 1,909 | +0.03(+0.75%) |
Mar 06, 2023 | 4.130 | 4.230 | 3.980 | 4.020 | 9,367 | -0.12(-2.91%) |
Mar 03, 2023 | 4.220 | 4.290 | 4.138 | 4.141 | 8,599 | -0.11(-2.58%) |
Mar 02, 2023 | 4.100 | 4.260 | 4.100 | 4.250 | 4,706 | +0.12(+2.91%) |
Mar 01, 2023 | 4.250 | 4.250 | 4.130 | 4.130 | 4,175 | -0.12(-2.82%) |
Feb 28, 2023 | 4.110 | 4.250 | 4.110 | 4.250 | 4,373 | +0.12(+2.91%) |
Feb 27, 2023 | 4.160 | 4.320 | 4.100 | 4.130 | 11,269 | -0.03(-0.80%) |
Feb 24, 2023 | 4.220 | 4.255 | 4.110 | 4.163 | 3,022 | -0.06(-1.34%) |
Feb 23, 2023 | 4.250 | 4.280 | 4.220 | 4.220 | 7,860 | -0.03(-0.71%) |
Feb 22, 2023 | 4.460 | 4.460 | 4.250 | 4.250 | 7,361 | -0.10(-2.30%) |
Feb 21, 2023 | 4.590 | 4.590 | 4.350 | 4.350 | 3,340 | -0.14(-3.12%) |
Feb 17, 2023 | 4.510 | 4.600 | 4.470 | 4.490 | 7,270 | -0.16(-3.44%) |
Feb 16, 2023 | 4.530 | 4.650 | 4.520 | 4.650 | 10,499 | +0.37(+8.64%) |
Feb 15, 2023 | 4.377 | 4.468 | 4.280 | 4.280 | 4,749 | +0.00(+0.09%) |
Feb 14, 2023 | 4.420 | 4.420 | 4.110 | 4.276 | 17,825 | +0.14(+3.29%) |
Feb 13, 2023 | 4.140 | 4.580 | 4.140 | 4.140 | 82,474 | -0.06(-1.43%) |
Feb 10, 2023 | 4.380 | 4.415 | 4.200 | 4.200 | 25,572 | -0.22(-4.99%) |
Feb 09, 2023 | 4.520 | 4.600 | 4.420 | 4.420 | 7,727 | -0.10(-2.20%) |
Feb 08, 2023 | 4.590 | 4.600 | 4.520 | 4.520 | 1,814 | +0.01(+0.22%) |
Feb 07, 2023 | 4.490 | 4.640 | 4.400 | 4.510 | 12,279 | -0.10(-2.17%) |
Feb 06, 2023 | 4.320 | 4.700 | 4.320 | 4.610 | 18,874 | +0.29(+6.71%) |
Feb 03, 2023 | 4.040 | 4.400 | 4.009 | 4.320 | 41,746 | +0.36(+9.09%) |
Feb 02, 2023 | 3.870 | 4.196 | 3.800 | 3.960 | 81,098 | +0.09(+2.33%) |
Feb 01, 2023 | 4.060 | 4.060 | 3.750 | 3.870 | 115,757 | -0.19(-4.68%) |
Jan 31, 2023 | 4.200 | 4.270 | 4.017 | 4.060 | 14,705 | -0.04(-0.98%) |
Jan 30, 2023 | 4.400 | 4.409 | 4.060 | 4.100 | 10,777 | -0.28(-6.39%) |
Jan 27, 2023 | 4.750 | 4.840 | 4.310 | 4.380 | 22,762 | -0.04(-0.90%) |
Jan 26, 2023 | 4.400 | 4.450 | 4.303 | 4.420 | 15,833 | +0.07(+1.61%) |
Jan 25, 2023 | 4.440 | 4.440 | 4.330 | 4.350 | 14,169 | -0.09(-2.03%) |
Jan 24, 2023 | 4.400 | 4.440 | 4.240 | 4.440 | 12,209 | -0.02(-0.42%) |
Jan 23, 2023 | 4.560 | 4.746 | 4.300 | 4.459 | 20,031 | -0.12(-2.65%) |
Jan 20, 2023 | 4.150 | 4.630 | 4.150 | 4.580 | 23,592 | +0.37(+8.79%) |
Jan 19, 2023 | 4.200 | 4.370 | 4.200 | 4.210 | 6,303 | -0.06(-1.41%) |
Jan 18, 2023 | 4.460 | 4.550 | 4.270 | 4.270 | 8,268 | -0.17(-3.83%) |
Jan 17, 2023 | 4.390 | 4.537 | 4.390 | 4.440 | 3,397 | +0.02(+0.34%) |
Jan 13, 2023 | 4.300 | 4.770 | 4.300 | 4.425 | 19,165 | +0.13(+3.09%) |
Jan 12, 2023 | 4.260 | 4.440 | 4.250 | 4.292 | 15,224 | -0.09(-2.00%) |
Jan 11, 2023 | 4.270 | 4.520 | 4.270 | 4.380 | 14,574 | -0.12(-2.67%) |
Jan 10, 2023 | 4.650 | 4.680 | 4.500 | 4.500 | 13,242 | -0.15(-3.23%) |
Jan 09, 2023 | 4.650 | 4.780 | 4.650 | 4.650 | 7,025 | +0.04(+0.87%) |
Jan 06, 2023 | 4.550 | 4.643 | 4.550 | 4.610 | 5,858 | +0.06(+1.32%) |
Jan 05, 2023 | 4.550 | 4.638 | 4.550 | 4.550 | 5,362 | -0.09(-1.88%) |
Jan 04, 2023 | 4.580 | 4.637 | 4.565 | 4.637 | 3,474 | +0.01(+0.15%) |
Jan 03, 2023 | 4.610 | 4.830 | 4.600 | 4.630 | 4,595 | +0.02(+0.43%) |
Dec 30, 2022 | 4.790 | 4.790 | 4.550 | 4.610 | 8,751 | -0.19(-4.00%) |
Dec 29, 2022 | 4.960 | 5.013 | 4.660 | 4.802 | 32,995 | -0.20(-3.96%) |
Dec 28, 2022 | 4.870 | 5.000 | 4.824 | 5.000 | 6,133 | +0.05(+1.01%) |
Dec 27, 2022 | 4.820 | 5.000 | 4.820 | 4.950 | 28,509 | +0.13(+2.70%) |
Dec 23, 2022 | 4.800 | 4.919 | 4.800 | 4.820 | 14,957 | +0.07(+1.47%) |
Dec 22, 2022 | 4.740 | 4.800 | 4.500 | 4.750 | 14,207 | +0.01(+0.21%) |
Dec 21, 2022 | 4.760 | 4.760 | 4.675 | 4.740 | 4,965 | +0.07(+1.50%) |
Dec 20, 2022 | 4.700 | 4.920 | 4.650 | 4.670 | 13,851 | -0.01(-0.21%) |
Dec 19, 2022 | 5.200 | 5.210 | 4.645 | 4.680 | 23,674 | -0.48(-9.30%) |
Dec 16, 2022 | 5.090 | 5.450 | 5.070 | 5.160 | 23,387 | +0.18(+3.61%) |
Dec 15, 2022 | 5.070 | 5.085 | 4.945 | 4.980 | 9,105 | +0.06(+1.22%) |
Dec 14, 2022 | 5.050 | 5.074 | 4.900 | 4.920 | 17,567 | -0.21(-4.15%) |
Dec 13, 2022 | 5.190 | 5.190 | 5.045 | 5.133 | 7,161 | -0.05(-0.91%) |
Dec 12, 2022 | 5.410 | 5.460 | 5.110 | 5.180 | 9,616 | -0.28(-5.04%) |
Dec 09, 2022 | 5.250 | 5.600 | 5.110 | 5.455 | 25,763 | +0.21(+3.90%) |
Dec 08, 2022 | 5.229 | 5.420 | 5.229 | 5.250 | 14,112 | -0.08(-1.50%) |
Dec 07, 2022 | 5.560 | 5.560 | 5.250 | 5.330 | 21,643 | -0.12(-2.20%) |
Dec 06, 2022 | 5.380 | 5.540 | 5.250 | 5.450 | 26,735 | +0.10(+1.87%) |
Dec 05, 2022 | 5.520 | 5.650 | 5.084 | 5.350 | 20,223 | +0.28(+5.52%) |
Dec 02, 2022 | 4.510 | 5.310 | 4.400 | 5.070 | 90,722 | +0.72(+16.55%) |
Dec 01, 2022 | 4.530 | 4.640 | 4.300 | 4.350 | 23,480 | -0.16(-3.55%) |
Nov 30, 2022 | 4.600 | 4.880 | 4.500 | 4.510 | 16,024 | -0.16(-3.37%) |
Nov 29, 2022 | 4.560 | 4.880 | 4.510 | 4.667 | 7,954 | +0.19(+4.18%) |
Nov 28, 2022 | 4.640 | 4.900 | 4.480 | 4.480 | 18,721 | +0.01(+0.11%) |
Nov 25, 2022 | 4.350 | 4.650 | 4.317 | 4.475 | 12,682 | +0.13(+2.88%) |
Nov 23, 2022 | 4.260 | 4.465 | 4.200 | 4.350 | 2,819 | +0.06(+1.40%) |
Nov 22, 2022 | 4.262 | 4.624 | 4.262 | 4.290 | 16,465 | +0.04(+0.94%) |
Nov 21, 2022 | 4.320 | 4.380 | 4.250 | 4.250 | 4,078 | -0.08(-1.73%) |
Nov 18, 2022 | 4.400 | 4.401 | 4.270 | 4.325 | 6,539 | -0.08(-1.93%) |
Nov 17, 2022 | 4.490 | 4.490 | 4.370 | 4.410 | 2,734 | +0.02(+0.46%) |
Nov 16, 2022 | 4.500 | 4.530 | 4.260 | 4.390 | 9,476 | -0.09(-2.01%) |
Nov 15, 2022 | 4.380 | 4.524 | 4.300 | 4.480 | 8,565 | +0.10(+2.28%) |
Nov 14, 2022 | 4.500 | 4.680 | 4.334 | 4.380 | 17,380 | -0.17(-3.74%) |
Nov 11, 2022 | 4.790 | 4.880 | 4.514 | 4.550 | 11,677 | -0.06(-1.30%) |
Nov 10, 2022 | 4.647 | 4.903 | 4.610 | 4.610 | 24,365 | +0.03(+0.66%) |
Nov 09, 2022 | 4.688 | 4.930 | 4.537 | 4.580 | 11,643 | -0.20(-4.18%) |
Nov 08, 2022 | 4.750 | 4.800 | 4.750 | 4.780 | 8,643 | +0.03(+0.63%) |
Nov 07, 2022 | 4.900 | 5.094 | 4.750 | 4.750 | 15,637 | -0.02(-0.40%) |
Nov 04, 2022 | 4.670 | 4.816 | 4.618 | 4.769 | 4,276 | +0.18(+3.92%) |
Nov 03, 2022 | 4.570 | 4.590 | 4.451 | 4.589 | 9,425 | -0.10(-2.15%) |
Nov 02, 2022 | 4.910 | 4.962 | 4.550 | 4.690 | 3,031 | -0.21(-4.28%) |
Nov 01, 2022 | 5.080 | 5.080 | 4.899 | 4.899 | 3,512 | -0.09(-1.81%) |
Oct 31, 2022 | 5.080 | 5.080 | 4.910 | 4.990 | 6,036 | +0.00(+0.00%) |
Oct 28, 2022 | 5.110 | 5.166 | 4.900 | 4.990 | 6,507 | +0.06(+1.15%) |
Oct 27, 2022 | 5.110 | 5.105 | 4.930 | 4.933 | 2,340 | -0.11(-2.27%) |
Oct 26, 2022 | 5.400 | 5.400 | 5.000 | 5.048 | 14,188 | +0.01(+0.28%) |
Oct 25, 2022 | 5.010 | 5.239 | 4.990 | 5.034 | 5,922 | +0.11(+2.26%) |
Oct 24, 2022 | 5.330 | 5.330 | 4.912 | 4.922 | 4,751 | -0.11(-2.13%) |
Oct 21, 2022 | 4.750 | 5.250 | 4.740 | 5.029 | 13,494 | +0.31(+6.56%) |
Oct 20, 2022 | 4.870 | 4.870 | 4.700 | 4.720 | 2,660 | +0.02(+0.43%) |
Oct 19, 2022 | 4.800 | 4.900 | 4.620 | 4.700 | 5,832 | +0.03(+0.67%) |
Oct 18, 2022 | 4.460 | 4.816 | 4.460 | 4.669 | 9,581 | +0.27(+6.11%) |
Oct 17, 2022 | 4.260 | 4.637 | 4.260 | 4.400 | 10,856 | +0.09(+2.09%) |
Oct 14, 2022 | 4.490 | 4.857 | 4.310 | 4.310 | 24,369 | -0.10(-2.27%) |
Oct 13, 2022 | 4.230 | 4.490 | 4.100 | 4.410 | 8,757 | +0.06(+1.38%) |
Oct 12, 2022 | 4.530 | 4.540 | 4.350 | 4.350 | 11,765 | -0.18(-3.97%) |
Oct 11, 2022 | 4.436 | 4.830 | 4.150 | 4.530 | 22,382 | -0.02(-0.44%) |
Oct 10, 2022 | 4.770 | 4.850 | 4.300 | 4.550 | 12,399 | -0.27(-5.60%) |
Oct 07, 2022 | 5.066 | 5.066 | 4.750 | 4.820 | 4,866 | -0.18(-3.60%) |
Oct 06, 2022 | 4.740 | 5.132 | 4.740 | 5.000 | 8,257 | +0.19(+3.95%) |
Oct 05, 2022 | 4.920 | 4.929 | 4.750 | 4.810 | 11,283 | -0.24(-4.75%) |
Oct 04, 2022 | 5.060 | 5.230 | 4.992 | 5.050 | 20,918 | -0.07(-1.37%) |
Oct 03, 2022 | 5.040 | 5.120 | 4.990 | 5.120 | 7,990 | +0.05(+1.09%) |
Sep 30, 2022 | 4.850 | 5.340 | 4.850 | 5.065 | 30,421 | +0.19(+3.79%) |
Sep 29, 2022 | 5.220 | 5.220 | 4.750 | 4.880 | 44,826 | -0.35(-6.69%) |
Sep 28, 2022 | 4.890 | 5.350 | 4.890 | 5.230 | 36,545 | +0.29(+5.87%) |
Sep 27, 2022 | 4.910 | 5.150 | 4.850 | 4.940 | 18,759 | +0.06(+1.23%) |
Sep 26, 2022 | 5.250 | 5.450 | 4.762 | 4.880 | 44,815 | -0.35(-6.69%) |
Sep 23, 2022 | 5.500 | 5.500 | 5.070 | 5.230 | 34,097 | -0.28(-5.17%) |
Sep 22, 2022 | 5.250 | 5.515 | 5.145 | 5.515 | 50,609 | +0.36(+7.09%) |
Sep 21, 2022 | 5.570 | 5.570 | 5.120 | 5.150 | 50,081 | -0.49(-8.69%) |
Sep 20, 2022 | 5.860 | 5.860 | 5.500 | 5.640 | 22,283 | -0.21(-3.59%) |
Sep 19, 2022 | 6.100 | 6.100 | 5.770 | 5.850 | 22,994 | -0.30(-4.88%) |
Sep 16, 2022 | 6.000 | 6.250 | 5.935 | 6.150 | 14,311 | +0.15(+2.50%) |
Sep 15, 2022 | 6.070 | 6.193 | 6.000 | 6.000 | 2,591 | +0.05(+0.84%) |
Sep 14, 2022 | 6.080 | 6.110 | 5.785 | 5.950 | 33,517 | -0.08(-1.33%) |
Sep 13, 2022 | 6.160 | 6.240 | 6.020 | 6.030 | 10,931 | -0.12(-1.88%) |
Sep 12, 2022 | 6.030 | 6.218 | 6.020 | 6.145 | 20,217 | +0.04(+0.58%) |
Sep 09, 2022 | 6.250 | 6.400 | 6.074 | 6.110 | 41,300 | -0.04(-0.66%) |
Sep 08, 2022 | 6.240 | 6.240 | 6.000 | 6.150 | 14,808 | -0.21(-3.30%) |
Sep 07, 2022 | 6.200 | 6.440 | 6.090 | 6.360 | 7,537 | +0.24(+3.92%) |
Sep 06, 2022 | 6.560 | 6.611 | 6.000 | 6.120 | 32,726 | -0.53(-7.97%) |
Sep 02, 2022 | 6.690 | 6.850 | 6.440 | 6.650 | 19,430 | -0.09(-1.34%) |
Sep 01, 2022 | 6.600 | 6.740 | 6.250 | 6.740 | 32,644 | +0.31(+4.82%) |
Aug 31, 2022 | 6.440 | 6.630 | 6.250 | 6.430 | 52,202 | -0.01(-0.16%) |
Aug 30, 2022 | 6.650 | 7.000 | 6.300 | 6.440 | 58,911 | +0.05(+0.78%) |
Aug 29, 2022 | 7.060 | 7.060 | 6.250 | 6.390 | 94,410 | -0.60(-8.58%) |
Aug 26, 2022 | 7.160 | 7.160 | 6.800 | 6.990 | 55,647 | -0.15(-2.10%) |
Aug 25, 2022 | 6.900 | 7.200 | 6.700 | 7.140 | 33,979 | +0.36(+5.31%) |
Aug 24, 2022 | 6.850 | 7.200 | 6.600 | 6.780 | 131,557 | +0.12(+1.84%) |
Aug 23, 2022 | 6.650 | 7.020 | 6.350 | 6.657 | 92,552 | -0.04(-0.64%) |
Aug 22, 2022 | 6.520 | 6.953 | 6.400 | 6.700 | 90,095 | -0.11(-1.62%) |
Aug 19, 2022 | 7.140 | 7.140 | 6.500 | 6.810 | 19,252 | -0.14(-2.01%) |
Aug 18, 2022 | 7.420 | 7.477 | 6.750 | 6.950 | 45,022 | -0.48(-6.46%) |
Aug 17, 2022 | 7.130 | 7.636 | 7.050 | 7.430 | 73,448 | +0.03(+0.41%) |
Aug 16, 2022 | 6.990 | 7.900 | 6.990 | 7.400 | 129,888 | +0.44(+6.32%) |
Aug 15, 2022 | 7.050 | 7.235 | 6.510 | 6.960 | 73,584 | -0.07(-1.00%) |
Aug 12, 2022 | 6.510 | 8.790 | 6.510 | 7.030 | 1,098,539 | +0.64(+9.93%) |
Aug 11, 2022 | 5.700 | 6.450 | 5.700 | 6.395 | 117,753 | +0.79(+14.19%) |
Aug 10, 2022 | 5.550 | 5.840 | 5.356 | 5.600 | 22,504 | +0.10(+1.82%) |
Aug 09, 2022 | 5.680 | 5.680 | 5.460 | 5.500 | 9,432 | -0.10(-1.79%) |
Aug 08, 2022 | 5.550 | 5.650 | 5.460 | 5.600 | 15,195 | +0.02(+0.36%) |
Aug 05, 2022 | 5.560 | 5.660 | 5.560 | 5.580 | 7,666 | -0.11(-1.93%) |
Aug 04, 2022 | 5.490 | 5.700 | 5.460 | 5.690 | 19,553 | +0.19(+3.45%) |
Aug 03, 2022 | 6.290 | 6.300 | 5.500 | 5.500 | 28,719 | -0.48(-8.03%) |
Aug 02, 2022 | 6.120 | 6.226 | 5.980 | 5.980 | 9,559 | -0.27(-4.32%) |
Aug 01, 2022 | 5.840 | 6.380 | 5.830 | 6.250 | 59,382 | +0.41(+7.02%) |
Jul 29, 2022 | 5.730 | 5.840 | 5.644 | 5.840 | 25,537 | +0.18(+3.18%) |
Jul 28, 2022 | 5.650 | 5.789 | 5.650 | 5.660 | 14,653 | -0.05(-0.88%) |
Jul 27, 2022 | 5.800 | 6.030 | 5.650 | 5.710 | 11,435 | -0.18(-3.06%) |
Jul 26, 2022 | 5.830 | 6.100 | 5.670 | 5.890 | 17,357 | +0.04(+0.68%) |
Jul 25, 2022 | 5.890 | 5.890 | 5.580 | 5.850 | 11,614 | +0.04(+0.69%) |
Jul 22, 2022 | 5.860 | 5.960 | 5.620 | 5.810 | 28,896 | +0.20(+3.57%) |
Jul 21, 2022 | 5.880 | 5.989 | 5.437 | 5.610 | 44,346 | -0.40(-6.66%) |
Jul 20, 2022 | 6.330 | 6.330 | 5.830 | 6.010 | 42,160 | -0.25(-4.07%) |
Jul 19, 2022 | 6.450 | 6.450 | 6.200 | 6.265 | 71,196 | +0.39(+6.73%) |
Jul 18, 2022 | 6.180 | 6.340 | 5.500 | 5.870 | 124,664 | -0.51(-7.96%) |
Jul 15, 2022 | 6.300 | 6.600 | 6.170 | 6.378 | 93,046 | +0.24(+3.96%) |
Jul 14, 2022 | 5.690 | 6.250 | 5.300 | 6.135 | 116,568 | +0.48(+8.58%) |
Jul 13, 2022 | 4.950 | 5.837 | 4.950 | 5.650 | 42,801 | +0.68(+13.68%) |
Jul 12, 2022 | 4.654 | 5.370 | 4.610 | 4.970 | 62,784 | +0.38(+8.28%) |
Jul 11, 2022 | 4.560 | 4.675 | 4.530 | 4.590 | 8,584 | -0.07(-1.50%) |
Jul 08, 2022 | 4.593 | 4.660 | 4.593 | 4.660 | 1,065 | -0.01(-0.21%) |
Jul 07, 2022 | 4.700 | 4.700 | 4.435 | 4.670 | 2,475 | +0.06(+1.30%) |
Jul 06, 2022 | 4.800 | 4.820 | 4.260 | 4.610 | 9,726 | -0.11(-2.43%) |
Jul 05, 2022 | 4.800 | 4.800 | 4.624 | 4.725 | 3,549 | -0.04(-0.94%) |
Jul 01, 2022 | 4.630 | 4.800 | 4.600 | 4.770 | 6,653 | +0.12(+2.58%) |
Jun 30, 2022 | 4.840 | 4.850 | 4.510 | 4.650 | 18,615 | -0.16(-3.32%) |
Jun 29, 2022 | 4.970 | 4.970 | 4.511 | 4.810 | 11,015 | +0.03(+0.58%) |
Jun 28, 2022 | 4.500 | 5.000 | 4.500 | 4.782 | 20,032 | +0.28(+6.28%) |
Jun 27, 2022 | 4.590 | 4.590 | 4.360 | 4.500 | 16,923 | +0.27(+6.50%) |
Jun 24, 2022 | 4.410 | 4.500 | 4.210 | 4.225 | 16,302 | -0.05(-1.28%) |
Jun 23, 2022 | 4.150 | 4.380 | 3.900 | 4.280 | 22,207 | +0.46(+12.04%) |
Jun 22, 2022 | 3.980 | 3.980 | 3.354 | 3.820 | 11,167 | +0.10(+2.82%) |
Jun 21, 2022 | 3.550 | 3.810 | 3.425 | 3.715 | 7,464 | +0.17(+4.65%) |
Jun 17, 2022 | 3.350 | 3.589 | 3.350 | 3.550 | 6,333 | +0.20(+5.97%) |
Jun 16, 2022 | 3.560 | 3.809 | 3.350 | 3.350 | 8,938 | -0.23(-6.42%) |
Jun 15, 2022 | 3.630 | 3.650 | 3.430 | 3.580 | 20,707 | +0.04(+1.13%) |
Jun 14, 2022 | 3.900 | 3.900 | 3.500 | 3.540 | 20,832 | -0.28(-7.33%) |
Jun 13, 2022 | 4.090 | 4.100 | 3.800 | 3.820 | 21,256 | -0.48(-11.16%) |
Jun 10, 2022 | 4.135 | 4.310 | 4.097 | 4.300 | 19,441 | +0.11(+2.63%) |
Jun 09, 2022 | 4.070 | 4.200 | 4.070 | 4.190 | 10,990 | -0.07(-1.64%) |
Jun 08, 2022 | 4.200 | 4.260 | 4.100 | 4.260 | 4,608 | +0.02(+0.47%) |
Jun 07, 2022 | 4.100 | 4.240 | 4.000 | 4.240 | 12,900 | -0.07(-1.62%) |
Jun 06, 2022 | 4.160 | 4.310 | 4.060 | 4.310 | 3,433 | +0.12(+2.86%) |
Jun 03, 2022 | 4.020 | 4.298 | 4.020 | 4.190 | 11,351 | -0.01(-0.24%) |
Jun 02, 2022 | 4.300 | 4.300 | 4.160 | 4.200 | 14,210 | -0.05(-1.18%) |