Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.214 | 1.214 | 1.150 | 1.200 | 8,825 | +0.02(+1.69%) |
May 30, 2023 | 1.190 | 1.240 | 1.170 | 1.180 | 21,880 | -0.05(-4.07%) |
May 26, 2023 | 1.280 | 1.390 | 1.200 | 1.230 | 101,620 | -0.02(-1.60%) |
May 25, 2023 | 1.200 | 1.300 | 1.170 | 1.250 | 118,969 | +0.07(+5.93%) |
May 24, 2023 | 1.190 | 1.200 | 1.170 | 1.180 | 14,883 | -0.06(-4.84%) |
May 23, 2023 | 1.160 | 1.480 | 1.160 | 1.240 | 325,647 | +0.05(+4.20%) |
May 22, 2023 | 1.200 | 1.200 | 1.190 | 1.190 | 3,684 | -0.01(-0.83%) |
May 19, 2023 | 1.200 | 1.220 | 1.160 | 1.200 | 13,241 | -0.02(-1.64%) |
May 18, 2023 | 1.190 | 1.238 | 1.165 | 1.220 | 23,764 | +0.04(+3.39%) |
May 17, 2023 | 1.200 | 1.200 | 1.120 | 1.180 | 18,293 | +0.06(+5.36%) |
May 16, 2023 | 1.200 | 1.228 | 1.120 | 1.120 | 43,620 | -0.12(-9.68%) |
May 15, 2023 | 1.200 | 1.280 | 1.180 | 1.240 | 101,992 | +0.07(+5.98%) |
May 12, 2023 | 1.180 | 1.230 | 1.140 | 1.170 | 45,190 | -0.03(-2.50%) |
May 11, 2023 | 1.180 | 1.339 | 1.170 | 1.200 | 58,857 | +0.00(+0.00%) |
May 10, 2023 | 1.190 | 1.230 | 1.190 | 1.200 | 27,052 | -0.03(-2.44%) |
May 09, 2023 | 1.210 | 1.240 | 1.172 | 1.230 | 10,456 | +0.04(+3.36%) |
May 08, 2023 | 1.190 | 1.230 | 1.180 | 1.190 | 17,235 | -0.03(-2.46%) |
May 05, 2023 | 1.220 | 1.240 | 1.200 | 1.220 | 19,030 | -0.02(-1.61%) |
May 04, 2023 | 1.170 | 1.240 | 1.170 | 1.240 | 15,539 | +0.06(+5.08%) |
May 03, 2023 | 1.210 | 1.370 | 1.160 | 1.180 | 176,655 | -0.04(-3.28%) |
May 02, 2023 | 1.240 | 1.240 | 1.110 | 1.220 | 69,350 | +0.08(+7.02%) |
May 01, 2023 | 1.210 | 1.224 | 1.140 | 1.140 | 28,051 | -0.04(-3.39%) |
Apr 28, 2023 | 1.230 | 1.310 | 1.160 | 1.180 | 39,001 | -0.03(-2.48%) |
Apr 27, 2023 | 1.300 | 1.300 | 1.210 | 1.210 | 16,174 | -0.04(-2.87%) |
Apr 26, 2023 | 1.310 | 1.310 | 1.220 | 1.246 | 28,587 | -0.00(-0.34%) |
Apr 25, 2023 | 1.190 | 1.250 | 1.172 | 1.250 | 32,807 | +0.04(+3.31%) |
Apr 24, 2023 | 1.320 | 1.320 | 1.208 | 1.210 | 63,492 | +0.00(+0.00%) |
Apr 21, 2023 | 1.220 | 1.350 | 1.150 | 1.210 | 51,382 | -0.04(-3.20%) |
Apr 20, 2023 | 1.350 | 1.370 | 1.216 | 1.250 | 77,813 | -0.08(-5.91%) |
Apr 19, 2023 | 1.400 | 1.510 | 1.281 | 1.329 | 113,285 | -0.16(-10.84%) |
Apr 18, 2023 | 1.360 | 1.530 | 1.360 | 1.490 | 262,841 | +0.13(+9.56%) |
Apr 17, 2023 | 1.500 | 1.545 | 1.320 | 1.360 | 456,353 | -0.18(-11.69%) |
Apr 14, 2023 | 1.500 | 2.340 | 1.350 | 1.540 | 3,616,209 | +0.06(+4.05%) |
Apr 13, 2023 | 1.750 | 2.390 | 1.480 | 1.480 | 1,566,311 | -0.23(-13.45%) |
Apr 12, 2023 | 1.650 | 1.796 | 1.575 | 1.710 | 55,176 | +0.18(+11.76%) |
Apr 11, 2023 | 1.620 | 1.620 | 1.530 | 1.530 | 2,913 | -0.11(-6.71%) |
Apr 10, 2023 | 1.590 | 1.660 | 1.500 | 1.640 | 23,533 | +0.05(+3.14%) |
Apr 06, 2023 | 1.720 | 1.720 | 1.590 | 1.590 | 156,965 | +0.00(+0.00%) |
Apr 05, 2023 | 1.650 | 1.740 | 1.560 | 1.590 | 22,063 | -0.09(-5.36%) |
Apr 04, 2023 | 1.700 | 1.715 | 1.660 | 1.680 | 28,756 | -0.04(-2.33%) |
Apr 03, 2023 | 1.680 | 1.760 | 1.680 | 1.720 | 21,511 | -0.05(-2.82%) |
Mar 31, 2023 | 1.760 | 1.770 | 1.690 | 1.770 | 14,189 | +0.06(+3.51%) |
Mar 30, 2023 | 1.800 | 1.820 | 1.710 | 1.710 | 18,809 | -0.09(-5.22%) |
Mar 29, 2023 | 1.730 | 1.885 | 1.704 | 1.804 | 80,338 | +0.11(+6.76%) |
Mar 28, 2023 | 1.760 | 1.760 | 1.660 | 1.690 | 18,062 | -0.08(-4.52%) |
Mar 27, 2023 | 1.530 | 1.790 | 1.530 | 1.770 | 21,591 | +0.12(+7.27%) |
Mar 24, 2023 | 1.470 | 1.650 | 1.390 | 1.650 | 17,897 | +0.15(+10.00%) |
Mar 23, 2023 | 1.460 | 1.510 | 1.450 | 1.500 | 19,381 | +0.00(+0.00%) |
Mar 22, 2023 | 1.470 | 1.520 | 1.370 | 1.500 | 34,269 | +0.01(+0.67%) |
Mar 21, 2023 | 1.430 | 1.510 | 1.400 | 1.490 | 21,647 | +0.09(+6.43%) |
Mar 20, 2023 | 1.430 | 1.440 | 1.350 | 1.400 | 29,945 | -0.03(-2.10%) |
Mar 17, 2023 | 1.360 | 1.480 | 1.360 | 1.430 | 29,765 | +0.06(+4.38%) |
Mar 16, 2023 | 1.290 | 1.380 | 1.290 | 1.370 | 38,428 | +0.08(+6.20%) |
Mar 15, 2023 | 1.250 | 1.290 | 1.250 | 1.290 | 36,764 | +0.03(+2.38%) |
Mar 14, 2023 | 1.270 | 1.320 | 1.250 | 1.260 | 35,017 | -0.04(-3.08%) |
Mar 13, 2023 | 1.270 | 1.330 | 1.170 | 1.300 | 96,397 | -0.01(-0.76%) |
Mar 10, 2023 | 1.310 | 1.370 | 1.250 | 1.310 | 108,166 | -0.06(-4.38%) |
Mar 09, 2023 | 1.470 | 1.490 | 1.130 | 1.370 | 950,902 | -0.16(-10.46%) |
Mar 08, 2023 | 1.580 | 1.630 | 1.500 | 1.530 | 54,749 | -0.10(-6.13%) |
Mar 07, 2023 | 1.540 | 1.650 | 1.470 | 1.630 | 48,801 | +0.04(+2.52%) |
Mar 06, 2023 | 1.650 | 1.650 | 1.510 | 1.590 | 35,988 | +0.04(+2.58%) |
Mar 03, 2023 | 1.620 | 1.640 | 1.450 | 1.550 | 29,135 | -0.03(-1.90%) |
Mar 02, 2023 | 1.510 | 1.640 | 1.510 | 1.580 | 156,509 | +0.06(+3.95%) |
Mar 01, 2023 | 1.450 | 1.630 | 1.420 | 1.520 | 50,050 | +0.03(+2.01%) |
Feb 28, 2023 | 1.570 | 1.570 | 1.461 | 1.490 | 61,996 | -0.01(-0.67%) |
Feb 27, 2023 | 1.560 | 1.593 | 1.400 | 1.500 | 35,673 | -0.02(-1.32%) |
Feb 24, 2023 | 1.630 | 1.630 | 1.420 | 1.520 | 34,905 | -0.09(-5.59%) |
Feb 23, 2023 | 1.660 | 1.670 | 1.540 | 1.610 | 19,799 | +0.03(+1.90%) |
Feb 22, 2023 | 1.540 | 1.660 | 1.540 | 1.580 | 37,749 | -0.07(-4.24%) |
Feb 21, 2023 | 1.620 | 1.670 | 1.550 | 1.650 | 17,081 | -0.02(-1.20%) |
Feb 17, 2023 | 1.670 | 1.710 | 1.600 | 1.670 | 20,153 | +0.00(+0.00%) |
Feb 16, 2023 | 1.620 | 1.730 | 1.600 | 1.670 | 26,761 | +0.05(+3.09%) |
Feb 15, 2023 | 1.740 | 1.750 | 1.550 | 1.620 | 74,922 | -0.03(-1.82%) |
Feb 14, 2023 | 1.740 | 1.790 | 1.570 | 1.650 | 35,814 | -0.07(-4.07%) |
Feb 13, 2023 | 1.710 | 1.800 | 1.700 | 1.720 | 33,732 | -0.01(-0.58%) |
Feb 10, 2023 | 1.850 | 1.890 | 1.730 | 1.730 | 32,559 | -0.05(-2.81%) |
Feb 09, 2023 | 1.930 | 2.000 | 1.770 | 1.780 | 108,957 | -0.10(-5.32%) |
Feb 08, 2023 | 2.070 | 2.080 | 1.875 | 1.880 | 224,030 | -0.20(-9.62%) |
Feb 07, 2023 | 3.000 | 3.100 | 1.910 | 2.080 | 1,842,703 | -0.67(-24.36%) |
Feb 06, 2023 | 2.760 | 3.070 | 2.680 | 2.750 | 63,069 | +0.00(+0.00%) |
Feb 03, 2023 | 2.810 | 3.000 | 2.680 | 2.750 | 72,443 | -0.26(-8.64%) |
Feb 02, 2023 | 2.800 | 3.450 | 2.800 | 3.010 | 247,511 | +0.18(+6.36%) |
Feb 01, 2023 | 2.810 | 2.890 | 2.810 | 2.830 | 8,422 | +0.01(+0.39%) |
Jan 31, 2023 | 2.840 | 2.840 | 2.720 | 2.819 | 16,655 | +0.02(+0.68%) |
Jan 30, 2023 | 2.810 | 2.882 | 2.750 | 2.800 | 19,459 | -0.01(-0.36%) |
Jan 27, 2023 | 2.850 | 2.900 | 2.770 | 2.810 | 12,023 | +0.08(+2.93%) |
Jan 26, 2023 | 2.800 | 2.816 | 2.720 | 2.730 | 15,702 | -0.08(-2.85%) |
Jan 25, 2023 | 2.770 | 2.830 | 2.700 | 2.810 | 8,439 | +0.04(+1.44%) |
Jan 24, 2023 | 2.700 | 2.855 | 2.700 | 2.770 | 10,329 | +0.04(+1.47%) |
Jan 23, 2023 | 2.670 | 2.890 | 2.670 | 2.730 | 10,959 | -0.09(-3.19%) |
Jan 20, 2023 | 2.640 | 2.820 | 2.640 | 2.820 | 4,269 | +0.12(+4.44%) |
Jan 19, 2023 | 2.700 | 2.822 | 2.690 | 2.700 | 16,556 | -0.01(-0.37%) |
Jan 18, 2023 | 2.870 | 2.910 | 2.620 | 2.710 | 53,498 | -0.19(-6.55%) |
Jan 17, 2023 | 2.930 | 3.210 | 2.840 | 2.900 | 59,416 | +0.02(+0.69%) |
Jan 13, 2023 | 2.800 | 2.940 | 2.780 | 2.880 | 10,593 | +0.08(+2.86%) |
Jan 12, 2023 | 2.820 | 2.820 | 2.670 | 2.800 | 13,736 | +0.04(+1.45%) |
Jan 11, 2023 | 2.720 | 2.920 | 2.720 | 2.760 | 31,952 | +0.00(+0.00%) |
Jan 10, 2023 | 2.630 | 2.850 | 2.500 | 2.760 | 75,450 | -0.08(-2.82%) |
Jan 09, 2023 | 2.800 | 2.980 | 2.800 | 2.840 | 30,338 | +0.01(+0.35%) |
Jan 06, 2023 | 2.850 | 2.950 | 2.748 | 2.830 | 15,611 | -0.06(-2.08%) |
Jan 05, 2023 | 2.770 | 2.890 | 2.660 | 2.890 | 20,768 | +0.13(+4.71%) |
Jan 04, 2023 | 2.760 | 2.990 | 2.723 | 2.760 | 108,761 | -0.04(-1.43%) |
Jan 03, 2023 | 2.720 | 2.980 | 2.610 | 2.800 | 29,378 | +0.08(+2.94%) |
Dec 30, 2022 | 2.690 | 2.790 | 2.610 | 2.720 | 17,164 | +0.06(+2.26%) |
Dec 29, 2022 | 2.590 | 2.970 | 2.500 | 2.660 | 77,179 | -0.04(-1.48%) |
Dec 28, 2022 | 2.500 | 2.890 | 2.480 | 2.700 | 95,000 | +0.14(+5.47%) |
Dec 27, 2022 | 2.600 | 2.600 | 2.460 | 2.560 | 18,007 | -0.05(-1.92%) |
Dec 23, 2022 | 2.620 | 2.750 | 2.590 | 2.610 | 8,377 | -0.05(-1.88%) |
Dec 22, 2022 | 2.670 | 2.885 | 2.615 | 2.660 | 56,076 | -0.07(-2.56%) |
Dec 21, 2022 | 2.660 | 2.800 | 2.600 | 2.730 | 34,145 | +0.03(+1.11%) |
Dec 20, 2022 | 2.740 | 2.811 | 2.576 | 2.700 | 20,024 | +0.05(+1.88%) |
Dec 19, 2022 | 2.780 | 2.827 | 2.550 | 2.650 | 21,241 | -0.15(-5.35%) |
Dec 16, 2022 | 2.640 | 2.950 | 2.560 | 2.800 | 80,486 | +0.09(+3.32%) |
Dec 15, 2022 | 3.120 | 3.190 | 2.680 | 2.710 | 66,593 | -0.32(-10.56%) |
Dec 14, 2022 | 3.090 | 3.560 | 2.910 | 3.030 | 100,707 | -0.17(-5.31%) |
Dec 13, 2022 | 3.160 | 3.240 | 3.150 | 3.200 | 62,158 | +0.10(+3.23%) |
Dec 12, 2022 | 3.420 | 3.420 | 2.970 | 3.100 | 118,859 | -0.45(-12.68%) |
Dec 09, 2022 | 4.490 | 4.490 | 3.110 | 3.550 | 331,499 | -1.20(-25.26%) |
Dec 08, 2022 | 6.250 | 8.465 | 4.657 | 4.750 | 3,431,718 | +1.00(+26.67%) |
Dec 07, 2022 | 3.788 | 3.995 | 3.545 | 3.750 | 58,064 | -0.24(-6.02%) |
Dec 06, 2022 | 3.788 | 4.000 | 3.788 | 3.990 | 4,480 | -0.12(-2.86%) |
Dec 05, 2022 | 4.000 | 4.197 | 3.875 | 4.107 | 3,996 | -0.00(-0.06%) |
Dec 02, 2022 | 3.875 | 4.197 | 3.875 | 4.110 | 5,653 | +0.03(+0.67%) |
Dec 01, 2022 | 4.000 | 4.250 | 3.875 | 4.082 | 2,891 | -0.03(-0.73%) |
Nov 30, 2022 | 4.225 | 4.253 | 4.065 | 4.112 | 2,380 | +0.08(+1.98%) |
Nov 29, 2022 | 4.250 | 4.330 | 3.875 | 4.032 | 7,402 | -0.05(-1.22%) |
Nov 28, 2022 | 4.360 | 4.360 | 4.013 | 4.082 | 3,153 | -0.22(-5.11%) |
Nov 25, 2022 | 4.433 | 4.450 | 4.225 | 4.303 | 1,510 | +0.06(+1.41%) |
Nov 23, 2022 | 4.500 | 4.500 | 4.237 | 4.242 | 1,180 | -0.07(-1.51%) |
Nov 22, 2022 | 4.250 | 4.372 | 4.058 | 4.308 | 1,864 | +0.18(+4.36%) |
Nov 21, 2022 | 4.350 | 4.350 | 3.917 | 4.128 | 4,703 | -0.15(-3.45%) |
Nov 18, 2022 | 4.037 | 4.500 | 4.025 | 4.275 | 4,729 | +0.18(+4.33%) |
Nov 17, 2022 | 4.250 | 4.537 | 4.088 | 4.098 | 4,616 | -0.21(-4.76%) |
Nov 16, 2022 | 4.500 | 4.737 | 4.250 | 4.303 | 8,891 | -0.40(-8.55%) |
Nov 15, 2022 | 5.000 | 5.000 | 4.250 | 4.705 | 31,084 | -0.04(-0.95%) |
Nov 14, 2022 | 4.500 | 4.750 | 4.550 | 4.750 | 12,515 | +0.29(+6.62%) |
Nov 11, 2022 | 4.470 | 4.508 | 4.272 | 4.455 | 1,847 | -0.01(-0.17%) |
Nov 10, 2022 | 4.250 | 4.665 | 4.150 | 4.463 | 5,641 | +0.01(+0.17%) |
Nov 09, 2022 | 4.553 | 4.742 | 4.305 | 4.455 | 4,355 | -0.09(-2.09%) |
Nov 08, 2022 | 4.750 | 4.750 | 4.412 | 4.550 | 3,342 | -0.02(-0.38%) |
Nov 07, 2022 | 4.750 | 4.845 | 4.405 | 4.567 | 3,422 | +0.07(+1.50%) |
Nov 04, 2022 | 4.810 | 4.968 | 4.402 | 4.500 | 3,337 | -0.12(-2.60%) |
Nov 03, 2022 | 4.990 | 5.125 | 4.505 | 4.620 | 12,923 | -0.26(-5.33%) |
Nov 02, 2022 | 4.312 | 5.000 | 4.312 | 4.880 | 14,029 | +0.52(+11.99%) |
Nov 01, 2022 | 4.250 | 4.465 | 4.162 | 4.357 | 1,607 | -0.04(-0.91%) |
Oct 31, 2022 | 4.250 | 4.397 | 4.150 | 4.397 | 3,069 | +0.12(+2.81%) |
Oct 28, 2022 | 4.375 | 4.497 | 4.150 | 4.277 | 2,578 | -0.01(-0.23%) |
Oct 27, 2022 | 4.200 | 4.450 | 4.095 | 4.287 | 5,817 | +0.16(+3.94%) |
Oct 26, 2022 | 4.350 | 4.668 | 3.962 | 4.125 | 13,964 | -0.15(-3.57%) |
Oct 25, 2022 | 4.225 | 4.425 | 4.128 | 4.277 | 5,588 | +0.04(+0.88%) |
Oct 24, 2022 | 4.000 | 4.447 | 4.000 | 4.240 | 3,034 | -0.14(-3.14%) |
Oct 21, 2022 | 4.500 | 4.550 | 4.150 | 4.378 | 4,083 | -0.12(-2.72%) |
Oct 20, 2022 | 4.675 | 4.675 | 4.255 | 4.500 | 2,481 | +0.00(+0.00%) |
Oct 19, 2022 | 4.697 | 4.697 | 4.145 | 4.500 | 6,857 | +0.25(+5.88%) |
Oct 18, 2022 | 4.497 | 4.725 | 4.050 | 4.250 | 6,727 | +0.00(+0.00%) |
Oct 17, 2022 | 4.000 | 4.338 | 4.000 | 4.250 | 8,152 | +0.06(+1.37%) |
Oct 14, 2022 | 4.647 | 4.647 | 4.025 | 4.192 | 2,656 | -0.01(-0.18%) |
Oct 13, 2022 | 4.450 | 4.490 | 4.130 | 4.200 | 8,719 | -0.05(-1.18%) |
Oct 12, 2022 | 4.447 | 4.590 | 2.500 | 4.250 | 20,079 | -0.39(-8.36%) |
Oct 11, 2022 | 4.970 | 4.970 | 4.503 | 4.638 | 2,735 | +0.01(+0.27%) |
Oct 10, 2022 | 5.125 | 5.125 | 4.447 | 4.625 | 6,251 | -0.25(-5.13%) |
Oct 07, 2022 | 4.973 | 5.100 | 4.633 | 4.875 | 4,069 | -0.05(-1.02%) |
Oct 06, 2022 | 5.000 | 5.122 | 4.853 | 4.925 | 3,359 | +0.05(+0.97%) |
Oct 05, 2022 | 5.053 | 5.117 | 4.605 | 4.878 | 4,225 | -0.23(-4.60%) |
Oct 04, 2022 | 4.875 | 5.122 | 4.763 | 5.112 | 2,490 | +0.36(+7.63%) |
Oct 03, 2022 | 5.188 | 5.188 | 4.500 | 4.750 | 6,802 | -0.25(-5.00%) |
Sep 30, 2022 | 5.000 | 5.188 | 4.875 | 5.000 | 5,254 | -0.11(-2.20%) |
Sep 29, 2022 | 5.250 | 5.190 | 5.010 | 5.112 | 2,283 | -0.08(-1.59%) |
Sep 28, 2022 | 5.000 | 5.245 | 5.018 | 5.195 | 3,274 | +0.05(+1.02%) |
Sep 27, 2022 | 5.000 | 5.250 | 4.815 | 5.143 | 6,162 | +0.14(+2.75%) |
Sep 26, 2022 | 5.000 | 5.245 | 4.772 | 5.005 | 11,755 | +0.02(+0.35%) |
Sep 23, 2022 | 5.500 | 5.500 | 4.500 | 4.987 | 17,871 | -0.51(-9.28%) |
Sep 22, 2022 | 5.250 | 5.565 | 5.000 | 5.497 | 14,446 | +0.25(+4.86%) |
Sep 21, 2022 | 5.250 | 5.750 | 5.050 | 5.242 | 8,225 | -0.20(-3.72%) |
Sep 20, 2022 | 5.460 | 5.622 | 5.275 | 5.445 | 8,417 | +0.25(+4.71%) |
Sep 19, 2022 | 5.588 | 5.875 | 5.125 | 5.200 | 27,445 | -0.38(-6.89%) |
Sep 16, 2022 | 5.750 | 5.973 | 5.500 | 5.585 | 13,987 | -0.39(-6.53%) |
Sep 15, 2022 | 6.075 | 6.435 | 5.825 | 5.975 | 34,856 | -0.67(-10.05%) |
Sep 14, 2022 | 5.883 | 8.375 | 5.760 | 6.643 | 365,604 | +0.97(+17.20%) |
Sep 13, 2022 | 5.550 | 5.737 | 5.503 | 5.668 | 4,564 | -0.06(-1.00%) |
Sep 12, 2022 | 5.622 | 5.775 | 5.527 | 5.725 | 2,805 | +0.03(+0.57%) |
Sep 09, 2022 | 5.593 | 5.750 | 5.593 | 5.692 | 2,969 | +0.10(+1.79%) |
Sep 08, 2022 | 5.450 | 5.607 | 5.450 | 5.593 | 2,731 | +0.14(+2.52%) |
Sep 07, 2022 | 5.500 | 5.745 | 5.375 | 5.455 | 10,200 | -0.05(-0.91%) |
Sep 06, 2022 | 5.725 | 6.162 | 5.500 | 5.505 | 8,895 | -0.40(-6.73%) |
Sep 02, 2022 | 5.500 | 6.245 | 5.500 | 5.902 | 17,126 | +0.23(+4.01%) |
Sep 01, 2022 | 5.500 | 5.780 | 5.503 | 5.675 | 10,633 | +0.07(+1.25%) |
Aug 31, 2022 | 5.800 | 6.032 | 5.513 | 5.605 | 8,206 | -0.09(-1.67%) |
Aug 30, 2022 | 6.027 | 6.027 | 5.500 | 5.700 | 10,856 | -0.25(-4.20%) |
Aug 29, 2022 | 6.492 | 6.492 | 5.625 | 5.950 | 19,677 | -0.46(-7.21%) |
Aug 26, 2022 | 6.500 | 6.850 | 6.225 | 6.412 | 13,070 | +0.01(+0.16%) |
Aug 25, 2022 | 6.335 | 7.247 | 6.000 | 6.402 | 30,708 | +0.21(+3.47%) |
Aug 24, 2022 | 6.250 | 6.625 | 6.000 | 6.188 | 47,795 | +0.21(+3.47%) |
Aug 23, 2022 | 6.402 | 6.820 | 5.875 | 5.980 | 16,292 | -0.30(-4.85%) |
Aug 22, 2022 | 6.500 | 7.098 | 6.225 | 6.285 | 17,207 | -0.90(-12.53%) |
Aug 19, 2022 | 7.875 | 8.062 | 6.973 | 7.185 | 23,704 | -1.07(-12.91%) |
Aug 18, 2022 | 7.500 | 8.500 | 6.935 | 8.250 | 46,039 | +0.75(+10.00%) |
Aug 17, 2022 | 7.170 | 8.375 | 7.125 | 7.500 | 106,177 | -0.93(-10.98%) |
Aug 16, 2022 | 8.748 | 12.50 | 7.505 | 8.425 | 1,572,618 | +2.00(+31.18%) |
Aug 15, 2022 | 6.750 | 6.810 | 6.190 | 6.423 | 8,501 | +0.23(+3.76%) |
Aug 12, 2022 | 6.000 | 6.500 | 5.662 | 6.190 | 29,669 | +0.38(+6.54%) |
Aug 11, 2022 | 5.662 | 5.945 | 5.662 | 5.810 | 7,280 | +0.10(+1.75%) |
Aug 10, 2022 | 5.728 | 6.000 | 5.500 | 5.710 | 4,795 | -0.10(-1.76%) |
Aug 09, 2022 | 5.963 | 5.997 | 5.628 | 5.812 | 6,399 | -0.21(-3.49%) |
Aug 08, 2022 | 6.000 | 6.300 | 5.753 | 6.022 | 7,104 | +0.25(+4.24%) |
Aug 05, 2022 | 6.250 | 6.295 | 5.500 | 5.777 | 8,812 | -0.28(-4.62%) |
Aug 04, 2022 | 6.830 | 6.830 | 5.862 | 6.058 | 18,573 | +0.06(+0.96%) |
Aug 03, 2022 | 5.665 | 7.750 | 5.503 | 6.000 | 55,141 | +0.32(+5.68%) |
Aug 02, 2022 | 5.500 | 5.820 | 5.130 | 5.678 | 16,822 | +0.46(+8.71%) |
Aug 01, 2022 | 5.282 | 5.372 | 5.125 | 5.223 | 10,651 | -0.06(-1.18%) |
Jul 29, 2022 | 5.250 | 5.287 | 5.050 | 5.285 | 5,769 | +0.25(+5.02%) |
Jul 28, 2022 | 5.562 | 5.562 | 5.005 | 5.032 | 13,370 | -0.44(-8.00%) |
Jul 27, 2022 | 5.250 | 5.575 | 5.013 | 5.470 | 7,050 | +0.09(+1.72%) |
Jul 26, 2022 | 5.510 | 5.728 | 5.043 | 5.378 | 9,583 | -0.30(-5.33%) |
Jul 25, 2022 | 6.500 | 6.500 | 5.275 | 5.680 | 10,336 | -0.57(-9.12%) |
Jul 22, 2022 | 6.000 | 6.470 | 5.625 | 6.250 | 20,585 | +0.25(+4.21%) |
Jul 21, 2022 | 5.550 | 6.260 | 5.550 | 5.997 | 7,607 | +0.18(+3.05%) |
Jul 20, 2022 | 5.750 | 6.082 | 5.600 | 5.820 | 7,457 | +0.07(+1.22%) |
Jul 19, 2022 | 5.495 | 5.750 | 5.495 | 5.750 | 6,752 | -0.03(-0.43%) |
Jul 18, 2022 | 5.335 | 5.893 | 5.335 | 5.775 | 3,278 | +0.28(+5.00%) |
Jul 15, 2022 | 5.000 | 5.817 | 5.000 | 5.500 | 13,828 | +0.10(+1.80%) |
Jul 14, 2022 | 5.543 | 5.925 | 5.125 | 5.402 | 7,903 | -0.23(-4.00%) |
Jul 13, 2022 | 5.312 | 5.925 | 5.280 | 5.628 | 4,127 | +0.01(+0.18%) |
Jul 12, 2022 | 5.450 | 6.125 | 5.450 | 5.617 | 3,984 | -0.31(-5.19%) |
Jul 11, 2022 | 5.065 | 6.000 | 5.065 | 5.925 | 7,485 | +0.02(+0.42%) |
Jul 08, 2022 | 5.697 | 5.995 | 5.577 | 5.900 | 4,253 | +0.03(+0.47%) |
Jul 07, 2022 | 5.450 | 5.950 | 5.308 | 5.872 | 11,389 | +0.52(+9.72%) |
Jul 06, 2022 | 5.300 | 5.992 | 5.253 | 5.353 | 7,384 | +0.20(+3.93%) |
Jul 05, 2022 | 5.537 | 5.537 | 5.003 | 5.150 | 6,756 | -0.19(-3.56%) |
Jul 01, 2022 | 5.185 | 5.492 | 5.000 | 5.340 | 7,206 | +0.56(+11.83%) |
Jun 30, 2022 | 5.750 | 5.825 | 4.525 | 4.775 | 21,944 | -0.88(-15.56%) |
Jun 29, 2022 | 5.850 | 5.850 | 5.555 | 5.655 | 2,960 | -0.21(-3.66%) |
Jun 28, 2022 | 6.175 | 6.242 | 5.753 | 5.870 | 3,143 | -0.02(-0.30%) |
Jun 27, 2022 | 5.500 | 6.250 | 5.625 | 5.888 | 4,985 | -0.14(-2.40%) |
Jun 24, 2022 | 5.973 | 6.247 | 5.827 | 6.032 | 3,932 | +0.24(+4.10%) |
Jun 23, 2022 | 5.750 | 6.000 | 5.518 | 5.795 | 7,502 | +0.24(+4.27%) |
Jun 22, 2022 | 5.550 | 6.250 | 5.378 | 5.558 | 34,854 | +0.03(+0.59%) |
Jun 21, 2022 | 5.500 | 6.000 | 5.383 | 5.525 | 18,965 | +0.07(+1.33%) |
Jun 17, 2022 | 5.280 | 5.987 | 5.280 | 5.452 | 12,327 | -0.18(-3.20%) |
Jun 16, 2022 | 5.475 | 6.293 | 5.475 | 5.633 | 8,345 | +0.08(+1.35%) |
Jun 15, 2022 | 5.750 | 6.225 | 5.253 | 5.558 | 22,074 | -0.19(-3.31%) |
Jun 14, 2022 | 5.872 | 6.753 | 5.500 | 5.747 | 56,996 | -0.01(-0.22%) |
Jun 13, 2022 | 6.000 | 6.482 | 5.750 | 5.760 | 16,749 | -0.72(-11.15%) |
Jun 10, 2022 | 6.375 | 7.098 | 5.875 | 6.482 | 45,664 | +0.34(+5.62%) |
Jun 09, 2022 | 5.750 | 7.750 | 5.750 | 6.138 | 98,914 | +0.39(+6.74%) |
Jun 08, 2022 | 5.500 | 5.963 | 5.000 | 5.750 | 25,127 | -0.22(-3.73%) |
Jun 07, 2022 | 6.750 | 6.750 | 5.535 | 5.973 | 15,561 | +0.05(+0.84%) |
Jun 06, 2022 | 6.500 | 6.875 | 5.622 | 5.923 | 8,403 | -0.20(-3.23%) |
Jun 03, 2022 | 6.003 | 6.562 | 5.725 | 6.120 | 7,615 | +0.13(+2.17%) |
Jun 02, 2022 | 6.000 | 6.003 | 5.750 | 5.990 | 4,431 | +0.15(+2.48%) |