Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.650 | 9.000 | 8.450 | 8.960 | 3,869,950 | +0.34(+3.94%) |
May 05, 2023 | 8.390 | 8.800 | 8.390 | 8.620 | 2,497,648 | +0.22(+2.62%) |
May 04, 2023 | 8.420 | 8.495 | 8.060 | 8.400 | 3,414,544 | -0.04(-0.47%) |
May 03, 2023 | 8.240 | 8.550 | 8.060 | 8.440 | 3,155,839 | +0.23(+2.80%) |
May 02, 2023 | 8.450 | 8.610 | 8.070 | 8.210 | 2,951,208 | -0.41(-4.76%) |
May 01, 2023 | 8.550 | 8.720 | 8.430 | 8.620 | 1,661,757 | +0.07(+0.82%) |
Apr 28, 2023 | 8.340 | 8.615 | 8.260 | 8.550 | 1,765,619 | +0.12(+1.42%) |
Apr 27, 2023 | 8.660 | 8.660 | 8.405 | 8.430 | 2,401,116 | -0.21(-2.43%) |
Apr 26, 2023 | 8.840 | 8.870 | 8.570 | 8.640 | 2,050,153 | -0.10(-1.14%) |
Apr 25, 2023 | 8.700 | 8.900 | 8.600 | 8.740 | 1,798,227 | -0.13(-1.47%) |
Apr 24, 2023 | 8.980 | 8.990 | 8.730 | 8.870 | 1,609,923 | -0.09(-1.00%) |
Apr 21, 2023 | 8.850 | 8.980 | 8.595 | 8.960 | 2,596,503 | +0.16(+1.82%) |
Apr 20, 2023 | 8.750 | 8.940 | 8.550 | 8.800 | 2,768,557 | +0.00(+0.00%) |
Apr 19, 2023 | 8.900 | 8.970 | 8.470 | 8.800 | 3,051,352 | -0.07(-0.79%) |
Apr 18, 2023 | 8.490 | 8.950 | 8.150 | 8.870 | 6,507,976 | +0.35(+4.11%) |
Apr 17, 2023 | 7.840 | 8.580 | 7.600 | 8.520 | 13,555,486 | +1.41(+19.83%) |
Apr 14, 2023 | 7.560 | 7.560 | 7.010 | 7.110 | 1,814,003 | -0.49(-6.45%) |
Apr 13, 2023 | 7.420 | 7.755 | 7.420 | 7.600 | 2,656,328 | +0.19(+2.56%) |
Apr 12, 2023 | 7.470 | 7.630 | 7.355 | 7.410 | 1,244,203 | -0.02(-0.27%) |
Apr 11, 2023 | 7.370 | 7.545 | 7.360 | 7.430 | 1,207,268 | +0.05(+0.68%) |
Apr 10, 2023 | 7.390 | 7.455 | 7.240 | 7.380 | 1,665,850 | +0.00(+0.00%) |
Apr 06, 2023 | 7.110 | 7.410 | 7.070 | 7.380 | 1,805,847 | +0.27(+3.80%) |
Apr 05, 2023 | 7.100 | 7.250 | 6.970 | 7.110 | 2,371,570 | +0.02(+0.28%) |
Apr 04, 2023 | 7.420 | 7.485 | 7.010 | 7.090 | 2,379,657 | -0.31(-4.19%) |
Apr 03, 2023 | 7.350 | 7.450 | 7.250 | 7.400 | 2,382,528 | +0.02(+0.27%) |
Mar 31, 2023 | 7.320 | 7.500 | 7.271 | 7.380 | 3,050,265 | +0.07(+0.96%) |
Mar 30, 2023 | 7.750 | 7.850 | 7.265 | 7.310 | 2,154,754 | -0.38(-4.94%) |
Mar 29, 2023 | 7.350 | 7.730 | 7.190 | 7.690 | 2,707,806 | +0.34(+4.63%) |
Mar 28, 2023 | 7.190 | 7.510 | 7.175 | 7.350 | 2,364,225 | +0.17(+2.37%) |
Mar 27, 2023 | 6.990 | 7.250 | 6.920 | 7.180 | 3,859,607 | +0.26(+3.76%) |
Mar 24, 2023 | 6.990 | 7.050 | 6.650 | 6.920 | 5,361,634 | -0.07(-1.00%) |
Mar 23, 2023 | 7.280 | 7.315 | 6.585 | 6.990 | 9,098,348 | -0.28(-3.85%) |
Mar 22, 2023 | 7.630 | 7.630 | 7.260 | 7.270 | 3,836,526 | -0.37(-4.84%) |
Mar 21, 2023 | 8.200 | 8.200 | 7.480 | 7.640 | 8,721,946 | -1.07(-12.28%) |
Mar 20, 2023 | 8.660 | 8.730 | 8.400 | 8.710 | 1,664,592 | +0.01(+0.11%) |
Mar 17, 2023 | 8.490 | 8.840 | 8.425 | 8.700 | 11,173,643 | +0.20(+2.35%) |
Mar 16, 2023 | 8.530 | 8.600 | 8.330 | 8.500 | 2,046,946 | -0.09(-1.05%) |
Mar 15, 2023 | 8.200 | 8.936 | 7.800 | 8.590 | 6,789,164 | +0.63(+7.91%) |
Mar 14, 2023 | 7.850 | 7.980 | 7.800 | 7.960 | 1,677,581 | +0.13(+1.66%) |
Mar 13, 2023 | 7.620 | 7.925 | 7.560 | 7.830 | 1,825,456 | +0.18(+2.35%) |
Mar 10, 2023 | 7.640 | 7.960 | 7.500 | 7.650 | 2,045,003 | -0.04(-0.52%) |
Mar 09, 2023 | 8.240 | 8.300 | 7.630 | 7.690 | 1,071,375 | -0.55(-6.67%) |
Mar 08, 2023 | 8.140 | 8.270 | 8.055 | 8.240 | 1,242,922 | +0.07(+0.86%) |
Mar 07, 2023 | 7.830 | 8.300 | 7.800 | 8.170 | 1,185,379 | +0.30(+3.81%) |
Mar 06, 2023 | 8.000 | 8.060 | 7.800 | 7.870 | 845,244 | -0.18(-2.24%) |
Mar 03, 2023 | 8.190 | 8.190 | 7.890 | 8.050 | 1,717,515 | -0.05(-0.62%) |
Mar 02, 2023 | 7.720 | 8.120 | 7.595 | 8.100 | 1,932,546 | +0.18(+2.27%) |
Mar 01, 2023 | 8.080 | 8.330 | 7.840 | 7.920 | 2,050,503 | -0.17(-2.10%) |
Feb 28, 2023 | 7.960 | 8.260 | 7.870 | 8.090 | 2,542,674 | +0.05(+0.62%) |
Feb 27, 2023 | 7.800 | 8.169 | 7.745 | 8.040 | 1,761,705 | +0.31(+4.01%) |
Feb 24, 2023 | 8.070 | 8.240 | 7.685 | 7.730 | 3,229,672 | -0.49(-5.96%) |
Feb 23, 2023 | 8.200 | 8.330 | 8.002 | 8.220 | 1,992,080 | +0.03(+0.37%) |
Feb 22, 2023 | 8.490 | 8.790 | 8.160 | 8.190 | 2,049,635 | -0.38(-4.43%) |
Feb 21, 2023 | 8.570 | 8.625 | 8.340 | 8.570 | 1,562,258 | -0.05(-0.58%) |
Feb 17, 2023 | 8.650 | 8.700 | 8.510 | 8.620 | 1,550,060 | -0.11(-1.26%) |
Feb 16, 2023 | 8.690 | 8.860 | 8.660 | 8.730 | 1,681,606 | -0.17(-1.91%) |
Feb 15, 2023 | 8.830 | 8.965 | 8.515 | 8.900 | 1,810,856 | +0.16(+1.83%) |
Feb 14, 2023 | 8.120 | 8.850 | 8.040 | 8.740 | 3,301,145 | +0.63(+7.77%) |
Feb 13, 2023 | 7.540 | 8.350 | 7.510 | 8.110 | 2,038,953 | +0.14(+1.76%) |
Feb 10, 2023 | 7.680 | 8.050 | 7.500 | 7.970 | 2,680,288 | +0.21(+2.71%) |
Feb 09, 2023 | 7.760 | 7.940 | 7.680 | 7.760 | 1,662,639 | +0.07(+0.91%) |
Feb 08, 2023 | 7.800 | 7.950 | 7.685 | 7.690 | 2,160,199 | -0.10(-1.28%) |
Feb 07, 2023 | 7.690 | 7.950 | 7.595 | 7.790 | 2,388,938 | +0.13(+1.70%) |
Feb 06, 2023 | 7.700 | 7.870 | 7.500 | 7.660 | 2,232,726 | -0.14(-1.79%) |
Feb 03, 2023 | 7.870 | 8.275 | 7.715 | 7.800 | 9,014,518 | +0.21(+2.77%) |
Feb 02, 2023 | 8.150 | 8.290 | 7.470 | 7.590 | 4,582,696 | -0.95(-11.12%) |
Feb 01, 2023 | 8.330 | 8.640 | 8.250 | 8.540 | 1,468,176 | +0.24(+2.89%) |
Jan 31, 2023 | 8.230 | 8.410 | 8.090 | 8.300 | 1,482,416 | +0.04(+0.48%) |
Jan 30, 2023 | 8.510 | 8.520 | 8.230 | 8.260 | 1,003,628 | -0.29(-3.39%) |
Jan 27, 2023 | 8.350 | 8.710 | 8.290 | 8.550 | 1,378,605 | +0.18(+2.15%) |
Jan 26, 2023 | 8.620 | 8.620 | 8.310 | 8.370 | 1,284,401 | -0.02(-0.24%) |
Jan 25, 2023 | 8.500 | 8.500 | 8.160 | 8.390 | 1,398,672 | -0.22(-2.56%) |
Jan 24, 2023 | 8.660 | 8.770 | 8.220 | 8.610 | 2,225,124 | +0.11(+1.29%) |
Jan 23, 2023 | 8.770 | 8.780 | 8.410 | 8.500 | 2,996,957 | -0.28(-3.19%) |
Jan 20, 2023 | 8.760 | 8.890 | 8.650 | 8.780 | 2,233,853 | +0.03(+0.34%) |
Jan 19, 2023 | 9.230 | 9.240 | 8.625 | 8.750 | 4,206,728 | -0.55(-5.91%) |
Jan 18, 2023 | 9.420 | 9.585 | 9.140 | 9.300 | 1,888,587 | -0.10(-1.06%) |
Jan 17, 2023 | 9.850 | 9.850 | 9.360 | 9.400 | 1,503,881 | -0.47(-4.76%) |
Jan 13, 2023 | 9.950 | 9.970 | 9.550 | 9.870 | 2,505,572 | -0.11(-1.10%) |
Jan 12, 2023 | 9.460 | 10.00 | 9.430 | 9.980 | 3,059,855 | +0.31(+3.21%) |
Jan 11, 2023 | 9.770 | 9.920 | 9.255 | 9.670 | 3,782,850 | -0.15(-1.53%) |
Jan 10, 2023 | 9.450 | 9.890 | 9.365 | 9.820 | 2,080,422 | +0.41(+4.36%) |
Jan 09, 2023 | 9.260 | 9.570 | 9.250 | 9.410 | 3,056,287 | +0.16(+1.73%) |
Jan 06, 2023 | 8.230 | 9.395 | 8.060 | 9.250 | 6,983,996 | +1.11(+13.64%) |
Jan 05, 2023 | 7.710 | 8.240 | 7.550 | 8.140 | 3,498,225 | +0.58(+7.67%) |
Jan 04, 2023 | 7.450 | 7.610 | 6.650 | 7.560 | 4,087,692 | +0.41(+5.73%) |
Jan 03, 2023 | 8.080 | 8.100 | 7.110 | 7.150 | 2,333,725 | -0.84(-10.51%) |
Dec 30, 2022 | 7.670 | 8.010 | 7.620 | 7.990 | 2,192,882 | +0.11(+1.40%) |
Dec 29, 2022 | 7.710 | 7.970 | 7.530 | 7.880 | 1,963,445 | +0.25(+3.28%) |
Dec 28, 2022 | 7.600 | 7.730 | 7.385 | 7.630 | 1,178,213 | +0.08(+1.06%) |
Dec 27, 2022 | 7.050 | 7.770 | 7.050 | 7.550 | 2,754,567 | +0.54(+7.70%) |
Dec 23, 2022 | 7.100 | 7.370 | 6.920 | 7.010 | 1,710,402 | -0.19(-2.64%) |
Dec 22, 2022 | 7.190 | 7.250 | 6.990 | 7.200 | 1,292,570 | -0.05(-0.69%) |
Dec 21, 2022 | 7.090 | 7.265 | 6.940 | 7.250 | 1,793,178 | +0.16(+2.26%) |
Dec 20, 2022 | 6.470 | 7.160 | 6.470 | 7.090 | 1,526,764 | +0.50(+7.59%) |
Dec 19, 2022 | 7.380 | 7.380 | 6.430 | 6.590 | 2,243,966 | -0.73(-9.97%) |
Dec 16, 2022 | 7.210 | 7.530 | 7.141 | 7.320 | 7,592,087 | +0.08(+1.10%) |
Dec 15, 2022 | 7.240 | 7.345 | 7.180 | 7.240 | 2,048,701 | +0.02(+0.28%) |
Dec 14, 2022 | 6.960 | 7.300 | 6.890 | 7.220 | 1,994,251 | +0.26(+3.74%) |
Dec 13, 2022 | 7.250 | 7.310 | 6.930 | 6.960 | 1,671,426 | -0.13(-1.83%) |
Dec 12, 2022 | 6.990 | 7.200 | 6.890 | 7.090 | 2,223,500 | +0.09(+1.36%) |
Dec 09, 2022 | 6.840 | 7.110 | 6.830 | 6.995 | 2,524,360 | +0.01(+0.21%) |
Dec 08, 2022 | 6.620 | 7.010 | 6.561 | 6.980 | 2,410,301 | +0.38(+5.76%) |
Dec 07, 2022 | 6.820 | 7.000 | 6.390 | 6.600 | 5,392,312 | +0.27(+4.27%) |
Dec 06, 2022 | 6.160 | 6.410 | 5.985 | 6.330 | 1,573,030 | +0.15(+2.43%) |
Dec 05, 2022 | 6.420 | 6.470 | 6.040 | 6.180 | 1,725,684 | -0.12(-1.90%) |
Dec 02, 2022 | 5.800 | 6.320 | 5.650 | 6.300 | 2,618,320 | +0.50(+8.62%) |
Dec 01, 2022 | 5.750 | 5.920 | 5.240 | 5.800 | 3,148,268 | +0.44(+8.21%) |
Nov 30, 2022 | 5.140 | 5.390 | 5.070 | 5.360 | 2,421,064 | +0.25(+4.89%) |
Nov 29, 2022 | 5.020 | 5.251 | 5.010 | 5.110 | 888,507 | +0.07(+1.39%) |
Nov 28, 2022 | 5.120 | 5.265 | 4.980 | 5.040 | 963,702 | -0.12(-2.33%) |
Nov 25, 2022 | 5.130 | 5.230 | 5.100 | 5.160 | 325,547 | +0.02(+0.39%) |
Nov 23, 2022 | 4.890 | 5.290 | 4.890 | 5.140 | 870,495 | +0.22(+4.47%) |
Nov 22, 2022 | 4.820 | 4.930 | 4.710 | 4.920 | 871,757 | +0.09(+1.86%) |
Nov 21, 2022 | 4.990 | 5.080 | 4.770 | 4.830 | 906,887 | -0.17(-3.40%) |
Nov 18, 2022 | 5.300 | 5.370 | 4.940 | 5.000 | 1,123,133 | -0.27(-5.12%) |
Nov 17, 2022 | 5.180 | 5.440 | 5.160 | 5.270 | 1,357,033 | +0.04(+0.76%) |
Nov 16, 2022 | 5.510 | 5.630 | 5.150 | 5.230 | 1,356,152 | -0.31(-5.60%) |
Nov 15, 2022 | 5.500 | 5.660 | 5.402 | 5.540 | 2,349,108 | +0.25(+4.73%) |
Nov 14, 2022 | 5.470 | 5.525 | 5.220 | 5.290 | 2,265,368 | +0.13(+2.52%) |
Nov 11, 2022 | 5.200 | 5.250 | 5.032 | 5.160 | 1,206,354 | -0.02(-0.39%) |
Nov 10, 2022 | 5.100 | 5.260 | 5.075 | 5.180 | 1,286,479 | +0.11(+2.17%) |
Nov 09, 2022 | 4.960 | 5.200 | 4.960 | 5.070 | 1,144,321 | +0.07(+1.40%) |
Nov 08, 2022 | 5.000 | 5.370 | 4.820 | 5.000 | 3,613,187 | -0.63(-11.19%) |
Nov 07, 2022 | 5.500 | 5.720 | 5.420 | 5.630 | 1,354,660 | +0.13(+2.36%) |
Nov 04, 2022 | 5.570 | 5.570 | 5.250 | 5.500 | 2,638,375 | +0.06(+1.10%) |
Nov 03, 2022 | 5.150 | 5.460 | 5.030 | 5.440 | 1,813,703 | +0.33(+6.46%) |
Nov 02, 2022 | 5.290 | 5.110 | 1,942,843 | -0.19(-3.58%) | ||
Nov 01, 2022 | 5.190 | 5.370 | 5.130 | 5.300 | 1,759,683 | +0.16(+3.11%) |
Oct 31, 2022 | 5.190 | 5.270 | 5.050 | 5.140 | 1,604,275 | -0.11(-2.10%) |
Oct 28, 2022 | 5.100 | 5.305 | 5.070 | 5.250 | 1,998,890 | +0.13(+2.54%) |
Oct 27, 2022 | 4.930 | 5.200 | 4.840 | 5.120 | 2,258,659 | +0.28(+5.79%) |
Oct 26, 2022 | 4.690 | 4.850 | 4.640 | 4.840 | 2,145,163 | +0.06(+1.26%) |
Oct 25, 2022 | 4.440 | 4.780 | 4.310 | 4.780 | 1,782,863 | +0.33(+7.42%) |
Oct 24, 2022 | 4.470 | 4.475 | 4.100 | 4.450 | 1,274,683 | +0.01(+0.23%) |
Oct 21, 2022 | 4.320 | 4.450 | 4.195 | 4.440 | 583,675 | +0.09(+2.07%) |
Oct 20, 2022 | 4.270 | 4.550 | 4.210 | 4.350 | 538,987 | +0.08(+1.87%) |
Oct 19, 2022 | 4.520 | 4.540 | 4.240 | 4.270 | 593,275 | -0.26(-5.74%) |
Oct 18, 2022 | 4.550 | 4.630 | 4.455 | 4.530 | 1,126,252 | +0.07(+1.57%) |
Oct 17, 2022 | 4.750 | 4.750 | 4.305 | 4.460 | 843,121 | -0.12(-2.62%) |
Oct 14, 2022 | 4.630 | 4.630 | 4.385 | 4.580 | 950,634 | -0.02(-0.43%) |
Oct 13, 2022 | 4.290 | 4.610 | 4.230 | 4.600 | 660,701 | +0.18(+4.07%) |
Oct 12, 2022 | 4.360 | 4.510 | 4.280 | 4.420 | 1,768,834 | +0.10(+2.31%) |
Oct 11, 2022 | 4.420 | 4.440 | 4.110 | 4.320 | 1,056,727 | -0.10(-2.26%) |
Oct 10, 2022 | 4.450 | 4.600 | 4.340 | 4.420 | 1,088,893 | +0.02(+0.45%) |
Oct 07, 2022 | 4.480 | 4.600 | 4.335 | 4.400 | 1,568,884 | -0.13(-2.87%) |
Oct 06, 2022 | 4.050 | 4.545 | 3.960 | 4.530 | 2,318,158 | +0.47(+11.58%) |
Oct 05, 2022 | 3.570 | 4.070 | 3.570 | 4.060 | 2,559,770 | +0.42(+11.54%) |
Oct 04, 2022 | 3.360 | 3.660 | 3.360 | 3.640 | 818,571 | +0.28(+8.33%) |
Oct 03, 2022 | 3.180 | 3.390 | 3.180 | 3.360 | 486,699 | +0.14(+4.35%) |
Sep 30, 2022 | 3.140 | 3.335 | 3.140 | 3.220 | 796,706 | +0.05(+1.58%) |
Sep 29, 2022 | 3.280 | 3.280 | 3.140 | 3.170 | 677,093 | -0.16(-4.80%) |
Sep 28, 2022 | 3.110 | 3.360 | 3.120 | 3.330 | 610,394 | +0.22(+7.07%) |
Sep 27, 2022 | 2.970 | 3.110 | 2.970 | 3.110 | 464,602 | +0.16(+5.42%) |
Sep 26, 2022 | 2.980 | 3.120 | 2.920 | 2.950 | 415,149 | -0.04(-1.34%) |
Sep 23, 2022 | 3.010 | 3.085 | 2.870 | 2.990 | 871,470 | -0.07(-2.29%) |
Sep 22, 2022 | 3.160 | 3.190 | 2.995 | 3.060 | 604,721 | -0.12(-3.77%) |
Sep 21, 2022 | 3.290 | 3.305 | 3.170 | 3.180 | 595,086 | -0.08(-2.45%) |
Sep 20, 2022 | 3.170 | 3.290 | 3.150 | 3.260 | 448,692 | +0.00(+0.00%) |
Sep 19, 2022 | 3.200 | 3.292 | 3.100 | 3.260 | 628,517 | +0.01(+0.31%) |
Sep 16, 2022 | 3.420 | 3.430 | 3.150 | 3.250 | 2,277,867 | -0.25(-7.14%) |
Sep 15, 2022 | 3.670 | 3.770 | 3.460 | 3.500 | 1,077,688 | -0.18(-4.89%) |
Sep 14, 2022 | 3.810 | 3.850 | 3.670 | 3.680 | 1,112,142 | -0.09(-2.39%) |
Sep 13, 2022 | 3.750 | 3.810 | 3.670 | 3.770 | 521,981 | -0.05(-1.31%) |
Sep 12, 2022 | 3.630 | 3.880 | 3.570 | 3.820 | 830,480 | +0.21(+5.82%) |
Sep 09, 2022 | 3.740 | 3.755 | 3.430 | 3.610 | 1,204,907 | -0.08(-2.17%) |
Sep 08, 2022 | 3.430 | 3.740 | 3.425 | 3.690 | 594,470 | +0.21(+6.03%) |
Sep 07, 2022 | 3.250 | 3.525 | 3.250 | 3.480 | 573,140 | +0.20(+6.10%) |
Sep 06, 2022 | 3.530 | 3.565 | 3.100 | 3.280 | 1,043,065 | -0.24(-6.82%) |
Sep 02, 2022 | 3.570 | 3.725 | 3.490 | 3.520 | 699,536 | -0.04(-1.12%) |
Sep 01, 2022 | 3.620 | 3.660 | 3.390 | 3.560 | 815,494 | +0.00(+0.00%) |
Aug 31, 2022 | 3.520 | 3.625 | 3.480 | 3.560 | 1,235,406 | +0.06(+1.71%) |
Aug 30, 2022 | 3.610 | 3.645 | 3.430 | 3.500 | 620,057 | -0.10(-2.78%) |
Aug 29, 2022 | 3.890 | 3.890 | 3.500 | 3.600 | 996,545 | -0.15(-4.00%) |
Aug 26, 2022 | 3.940 | 3.970 | 3.715 | 3.750 | 627,942 | -0.22(-5.54%) |
Aug 25, 2022 | 3.860 | 3.980 | 3.795 | 3.970 | 342,002 | +0.17(+4.47%) |
Aug 24, 2022 | 3.780 | 3.880 | 3.620 | 3.800 | 1,263,802 | +0.15(+4.11%) |
Aug 23, 2022 | 3.680 | 3.705 | 3.560 | 3.650 | 509,094 | -0.03(-0.82%) |
Aug 22, 2022 | 3.680 | 3.780 | 3.645 | 3.680 | 889,843 | -0.02(-0.54%) |
Aug 19, 2022 | 3.810 | 3.980 | 3.670 | 3.700 | 601,506 | -0.14(-3.65%) |
Aug 18, 2022 | 3.990 | 4.000 | 3.840 | 3.840 | 734,432 | -0.20(-4.95%) |
Aug 17, 2022 | 4.050 | 4.205 | 3.930 | 4.040 | 752,603 | -0.09(-2.18%) |
Aug 16, 2022 | 4.250 | 4.330 | 4.090 | 4.130 | 925,009 | -0.12(-2.82%) |
Aug 15, 2022 | 4.220 | 4.290 | 4.150 | 4.250 | 1,241,170 | -0.12(-2.75%) |
Aug 12, 2022 | 4.480 | 4.550 | 4.310 | 4.370 | 991,024 | -0.09(-2.02%) |
Aug 11, 2022 | 4.220 | 4.490 | 4.170 | 4.460 | 1,186,880 | +0.25(+5.94%) |
Aug 10, 2022 | 4.100 | 4.220 | 4.000 | 4.210 | 886,131 | +0.18(+4.47%) |
Aug 09, 2022 | 3.910 | 4.150 | 3.870 | 4.030 | 600,209 | +0.09(+2.28%) |
Aug 08, 2022 | 3.810 | 3.965 | 3.800 | 3.940 | 752,697 | +0.17(+4.51%) |
Aug 05, 2022 | 3.750 | 3.840 | 3.640 | 3.770 | 783,298 | -0.03(-0.79%) |
Aug 04, 2022 | 3.840 | 3.850 | 3.730 | 3.800 | 1,012,183 | +0.01(+0.26%) |
Aug 03, 2022 | 3.750 | 3.920 | 3.730 | 3.790 | 555,140 | +0.09(+2.43%) |
Aug 02, 2022 | 3.610 | 3.770 | 3.610 | 3.700 | 731,583 | +0.02(+0.54%) |
Aug 01, 2022 | 3.960 | 3.970 | 3.605 | 3.680 | 999,469 | -0.30(-7.54%) |
Jul 29, 2022 | 4.090 | 4.155 | 3.940 | 3.980 | 645,952 | -0.15(-3.63%) |
Jul 28, 2022 | 4.210 | 4.250 | 4.030 | 4.130 | 714,844 | -0.06(-1.43%) |
Jul 27, 2022 | 4.250 | 4.250 | 4.130 | 4.190 | 470,186 | +0.03(+0.72%) |
Jul 26, 2022 | 4.150 | 4.210 | 4.000 | 4.160 | 355,595 | +0.00(+0.00%) |
Jul 25, 2022 | 4.310 | 4.415 | 3.960 | 4.160 | 1,108,621 | -0.14(-3.26%) |
Jul 22, 2022 | 4.540 | 4.540 | 4.180 | 4.300 | 1,011,147 | -0.22(-4.87%) |
Jul 21, 2022 | 4.480 | 4.570 | 4.430 | 4.520 | 578,154 | +0.06(+1.35%) |
Jul 20, 2022 | 4.350 | 4.500 | 4.320 | 4.460 | 885,636 | +0.17(+3.96%) |
Jul 19, 2022 | 4.310 | 4.400 | 4.130 | 4.290 | 549,521 | +0.06(+1.42%) |
Jul 18, 2022 | 4.320 | 4.400 | 4.210 | 4.230 | 412,693 | -0.04(-0.94%) |
Jul 15, 2022 | 4.400 | 4.430 | 4.160 | 4.270 | 557,595 | -0.10(-2.29%) |
Jul 14, 2022 | 4.460 | 4.490 | 4.290 | 4.370 | 440,668 | -0.13(-2.89%) |
Jul 13, 2022 | 4.400 | 4.605 | 4.400 | 4.500 | 362,650 | +0.01(+0.22%) |
Jul 12, 2022 | 4.420 | 4.610 | 4.260 | 4.490 | 2,656,529 | +0.09(+2.05%) |
Jul 11, 2022 | 4.830 | 4.830 | 4.380 | 4.400 | 1,656,281 | -0.44(-9.09%) |
Jul 08, 2022 | 4.640 | 4.860 | 4.530 | 4.840 | 1,100,365 | +0.13(+2.76%) |
Jul 07, 2022 | 4.800 | 4.860 | 4.570 | 4.710 | 993,754 | -0.11(-2.28%) |
Jul 06, 2022 | 4.530 | 4.830 | 4.430 | 4.820 | 1,281,925 | +0.18(+3.88%) |
Jul 05, 2022 | 4.360 | 4.720 | 4.180 | 4.640 | 1,387,961 | +0.22(+4.98%) |
Jul 01, 2022 | 4.040 | 4.475 | 4.000 | 4.420 | 958,513 | +0.35(+8.60%) |
Jun 30, 2022 | 4.440 | 4.450 | 4.060 | 4.070 | 1,290,388 | -0.42(-9.35%) |
Jun 29, 2022 | 4.830 | 4.890 | 4.480 | 4.490 | 1,035,082 | -0.21(-4.47%) |
Jun 28, 2022 | 4.670 | 4.810 | 4.460 | 4.700 | 689,647 | +0.02(+0.43%) |
Jun 27, 2022 | 4.750 | 4.790 | 4.480 | 4.680 | 733,721 | -0.11(-2.30%) |
Jun 24, 2022 | 4.710 | 4.840 | 4.411 | 4.790 | 1,331,293 | +0.13(+2.79%) |
Jun 23, 2022 | 4.340 | 4.700 | 4.150 | 4.660 | 1,110,790 | +0.31(+7.13%) |
Jun 22, 2022 | 4.180 | 4.490 | 4.135 | 4.350 | 745,836 | +0.08(+1.87%) |
Jun 21, 2022 | 4.390 | 4.590 | 4.210 | 4.270 | 1,066,019 | -0.11(-2.51%) |
Jun 17, 2022 | 3.850 | 4.540 | 3.850 | 4.380 | 3,860,680 | +0.56(+14.66%) |
Jun 16, 2022 | 3.920 | 4.000 | 3.770 | 3.820 | 565,021 | -0.21(-5.21%) |
Jun 15, 2022 | 3.740 | 4.130 | 3.720 | 4.030 | 975,180 | +0.30(+7.90%) |
Jun 14, 2022 | 3.570 | 3.880 | 3.485 | 3.735 | 417,790 | +0.21(+6.11%) |
Jun 13, 2022 | 3.710 | 3.740 | 3.440 | 3.520 | 638,472 | -0.35(-9.04%) |
Jun 10, 2022 | 3.920 | 3.920 | 3.690 | 3.870 | 577,000 | -0.14(-3.49%) |
Jun 09, 2022 | 3.980 | 4.130 | 3.900 | 4.010 | 775,684 | -0.02(-0.50%) |
Jun 08, 2022 | 4.100 | 4.260 | 3.980 | 4.030 | 659,587 | -0.13(-3.12%) |
Jun 07, 2022 | 3.980 | 4.175 | 3.780 | 4.160 | 870,184 | +0.19(+4.79%) |
Jun 06, 2022 | 4.360 | 4.400 | 3.750 | 3.970 | 2,059,654 | -0.39(-8.94%) |
Jun 03, 2022 | 4.280 | 4.510 | 4.150 | 4.360 | 1,744,082 | -0.02(-0.46%) |
Jun 02, 2022 | 4.260 | 4.420 | 3.950 | 4.380 | 1,086,447 | +0.34(+8.42%) |