Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 3.000 | 3.150 | 2.930 | 2.990 | 21,144 | +0.00(+0.00%) |
May 05, 2023 | 2.860 | 3.090 | 2.830 | 2.990 | 30,220 | +0.07(+2.40%) |
May 04, 2023 | 2.860 | 3.110 | 2.800 | 2.920 | 67,320 | -0.08(-2.67%) |
May 03, 2023 | 3.100 | 3.140 | 2.830 | 3.000 | 125,447 | -0.11(-3.54%) |
May 02, 2023 | 3.060 | 3.650 | 2.892 | 3.110 | 219,887 | +0.02(+0.65%) |
May 01, 2023 | 3.030 | 3.100 | 2.870 | 3.090 | 50,355 | +0.08(+2.66%) |
Apr 28, 2023 | 3.150 | 3.160 | 2.810 | 3.010 | 54,227 | -0.13(-4.14%) |
Apr 27, 2023 | 3.080 | 3.200 | 3.040 | 3.140 | 49,956 | +0.04(+1.29%) |
Apr 26, 2023 | 2.750 | 3.190 | 2.743 | 3.100 | 113,414 | +0.23(+8.01%) |
Apr 25, 2023 | 2.850 | 3.140 | 2.730 | 2.870 | 147,148 | -0.04(-1.37%) |
Apr 24, 2023 | 3.070 | 3.160 | 2.860 | 2.910 | 116,450 | -0.37(-11.28%) |
Apr 21, 2023 | 3.210 | 3.290 | 3.020 | 3.280 | 150,038 | -0.13(-3.81%) |
Apr 20, 2023 | 3.800 | 3.990 | 3.240 | 3.410 | 580,581 | -0.11(-3.12%) |
Apr 19, 2023 | 3.430 | 3.850 | 3.420 | 3.520 | 359,017 | -0.24(-6.38%) |
Apr 18, 2023 | 4.620 | 4.640 | 3.752 | 3.760 | 1,055,676 | -1.71(-31.26%) |
Apr 17, 2023 | 8.740 | 9.500 | 5.150 | 5.470 | 17,008,776 | +2.83(+107.20%) |
Apr 14, 2023 | 2.440 | 2.745 | 2.440 | 2.640 | 25,636 | +0.16(+6.43%) |
Apr 13, 2023 | 2.340 | 2.550 | 2.320 | 2.481 | 18,287 | +0.06(+2.50%) |
Apr 12, 2023 | 2.320 | 2.660 | 2.320 | 2.420 | 57,385 | -0.01(-0.41%) |
Apr 11, 2023 | 3.150 | 3.390 | 2.330 | 2.430 | 99,155 | -0.89(-26.82%) |
Apr 10, 2023 | 3.600 | 3.920 | 3.204 | 3.320 | 84,498 | -0.40(-10.81%) |
Apr 06, 2023 | 3.800 | 4.040 | 3.600 | 3.723 | 101,338 | +0.19(+5.52%) |
Apr 05, 2023 | 3.240 | 3.600 | 3.160 | 3.528 | 26,041 | +0.32(+9.91%) |
Apr 04, 2023 | 3.160 | 3.400 | 3.056 | 3.210 | 11,820 | +0.12(+4.02%) |
Apr 03, 2023 | 3.040 | 3.192 | 3.040 | 3.086 | 7,729 | +0.01(+0.19%) |
Mar 31, 2023 | 3.240 | 3.520 | 3.040 | 3.080 | 64,044 | -0.18(-5.52%) |
Mar 30, 2023 | 3.016 | 3.400 | 2.960 | 3.260 | 15,240 | +0.24(+7.89%) |
Mar 29, 2023 | 2.920 | 3.080 | 2.920 | 3.022 | 7,306 | +0.02(+0.72%) |
Mar 28, 2023 | 3.080 | 3.080 | 2.865 | 3.000 | 18,622 | +0.00(+0.00%) |
Mar 27, 2023 | 3.152 | 3.160 | 2.880 | 3.000 | 6,927 | -0.01(-0.42%) |
Mar 24, 2023 | 2.864 | 3.240 | 2.800 | 3.013 | 9,091 | +0.03(+1.15%) |
Mar 23, 2023 | 3.000 | 3.240 | 2.880 | 2.978 | 13,423 | -0.12(-3.92%) |
Mar 22, 2023 | 3.240 | 3.462 | 3.051 | 3.100 | 8,231 | -0.18(-5.49%) |
Mar 21, 2023 | 3.486 | 3.507 | 3.280 | 3.280 | 11,356 | -0.04(-1.20%) |
Mar 20, 2023 | 3.457 | 3.832 | 3.284 | 3.320 | 64,839 | -0.28(-7.78%) |
Mar 17, 2023 | 3.080 | 3.600 | 3.012 | 3.600 | 37,918 | +0.44(+13.92%) |
Mar 16, 2023 | 3.000 | 3.399 | 3.000 | 3.160 | 11,725 | +0.08(+2.58%) |
Mar 15, 2023 | 3.120 | 3.210 | 3.040 | 3.080 | 10,233 | -0.13(-4.04%) |
Mar 14, 2023 | 3.098 | 3.394 | 3.098 | 3.210 | 30,572 | +0.09(+2.88%) |
Mar 13, 2023 | 3.520 | 3.538 | 2.646 | 3.120 | 20,181 | -0.33(-9.64%) |
Mar 10, 2023 | 3.802 | 3.940 | 3.332 | 3.453 | 58,776 | -0.35(-9.18%) |
Mar 09, 2023 | 3.836 | 4.000 | 3.726 | 3.802 | 38,092 | -0.01(-0.19%) |
Mar 08, 2023 | 4.160 | 4.160 | 3.640 | 3.809 | 62,755 | -0.35(-8.43%) |
Mar 07, 2023 | 4.400 | 4.400 | 4.000 | 4.160 | 64,579 | -0.12(-2.80%) |
Mar 06, 2023 | 4.600 | 4.600 | 3.981 | 4.280 | 149,641 | -0.44(-9.32%) |
Mar 03, 2023 | 5.080 | 5.400 | 4.520 | 4.720 | 879,152 | +0.24(+5.36%) |
Mar 02, 2023 | 5.320 | 5.320 | 4.280 | 4.480 | 263,935 | -0.68(-13.18%) |
Mar 01, 2023 | 4.680 | 5.600 | 4.200 | 5.160 | 1,760,586 | +1.08(+26.47%) |
Feb 28, 2023 | 3.240 | 4.760 | 3.052 | 4.080 | 1,031,585 | +0.84(+25.93%) |
Feb 27, 2023 | 2.200 | 4.560 | 2.200 | 3.240 | 4,176,422 | +1.04(+47.27%) |
Feb 24, 2023 | 2.200 | 2.256 | 2.048 | 2.200 | 9,994 | -0.12(-5.17%) |
Feb 23, 2023 | 2.293 | 2.400 | 2.126 | 2.320 | 11,802 | -0.02(-0.84%) |
Feb 22, 2023 | 2.480 | 2.522 | 2.340 | 2.340 | 18,318 | -0.14(-5.68%) |
Feb 21, 2023 | 2.400 | 2.596 | 2.400 | 2.480 | 16,435 | +0.03(+1.41%) |
Feb 17, 2023 | 2.471 | 2.556 | 2.405 | 2.446 | 4,688 | -0.11(-4.48%) |
Feb 16, 2023 | 2.440 | 2.640 | 2.440 | 2.561 | 2,287 | +0.00(+0.03%) |
Feb 15, 2023 | 2.590 | 2.640 | 2.436 | 2.560 | 7,096 | +0.08(+3.21%) |
Feb 14, 2023 | 2.499 | 2.560 | 2.480 | 2.480 | 22,778 | -0.02(-0.74%) |
Feb 13, 2023 | 2.400 | 2.499 | 2.400 | 2.499 | 5,605 | -0.01(-0.24%) |
Feb 10, 2023 | 2.680 | 2.680 | 2.404 | 2.505 | 11,345 | -0.10(-3.66%) |
Feb 09, 2023 | 2.780 | 2.800 | 2.490 | 2.600 | 11,616 | -0.08(-2.99%) |
Feb 08, 2023 | 2.640 | 2.720 | 2.556 | 2.680 | 12,143 | +0.16(+6.35%) |
Feb 07, 2023 | 2.600 | 2.734 | 2.490 | 2.520 | 22,963 | -0.08(-3.24%) |
Feb 06, 2023 | 2.853 | 2.853 | 2.482 | 2.604 | 28,514 | -0.30(-10.19%) |
Feb 03, 2023 | 3.360 | 3.360 | 2.800 | 2.900 | 60,299 | -0.62(-17.50%) |
Feb 02, 2023 | 3.160 | 4.270 | 2.920 | 3.515 | 197,400 | +0.35(+10.89%) |
Feb 01, 2023 | 2.560 | 3.280 | 2.404 | 3.170 | 201,144 | +0.30(+10.28%) |
Jan 31, 2023 | 2.360 | 3.120 | 2.320 | 2.874 | 533,750 | -0.01(-0.19%) |
Jan 30, 2023 | 1.880 | 3.920 | 1.782 | 2.880 | 2,654,401 | +1.16(+67.44%) |
Jan 27, 2023 | 1.920 | 1.920 | 1.682 | 1.720 | 13,802 | -0.04(-2.27%) |
Jan 26, 2023 | 1.800 | 1.880 | 1.680 | 1.760 | 2,510 | -0.04(-2.20%) |
Jan 25, 2023 | 1.702 | 1.800 | 1.640 | 1.800 | 4,452 | +0.01(+0.45%) |
Jan 24, 2023 | 1.854 | 1.854 | 1.669 | 1.792 | 1,939 | -0.01(-0.47%) |
Jan 23, 2023 | 1.880 | 1.891 | 1.658 | 1.800 | 7,749 | -0.07(-3.50%) |
Jan 20, 2023 | 1.600 | 1.879 | 1.600 | 1.865 | 3,306 | +0.07(+3.65%) |
Jan 19, 2023 | 1.680 | 1.804 | 1.611 | 1.800 | 1,851 | +0.00(+0.22%) |
Jan 18, 2023 | 1.840 | 1.920 | 1.560 | 1.796 | 5,362 | -0.10(-5.49%) |
Jan 17, 2023 | 1.920 | 1.920 | 1.481 | 1.900 | 3,463 | +0.08(+4.40%) |
Jan 13, 2023 | 1.920 | 1.920 | 1.800 | 1.820 | 4,932 | -0.13(-6.88%) |
Jan 12, 2023 | 2.000 | 2.000 | 1.800 | 1.954 | 6,945 | +0.15(+8.58%) |
Jan 11, 2023 | 1.880 | 2.000 | 1.643 | 1.800 | 15,841 | -0.04(-2.24%) |
Jan 10, 2023 | 1.954 | 1.954 | 1.480 | 1.841 | 10,516 | -0.12(-6.04%) |
Jan 09, 2023 | 1.891 | 2.000 | 1.791 | 1.960 | 14,889 | -0.04(-2.02%) |
Jan 06, 2023 | 1.920 | 2.188 | 1.444 | 2.000 | 38,110 | +0.20(+11.11%) |
Jan 05, 2023 | 1.303 | 2.000 | 1.082 | 1.800 | 90,219 | +0.41(+29.50%) |
Jan 04, 2023 | 1.449 | 1.449 | 1.313 | 1.390 | 9,958 | +0.08(+6.14%) |
Jan 03, 2023 | 1.260 | 1.400 | 1.260 | 1.310 | 15,716 | +0.11(+9.13%) |
Dec 30, 2022 | 1.384 | 1.384 | 1.042 | 1.200 | 69,107 | -0.04(-3.23%) |
Dec 29, 2022 | 1.400 | 1.400 | 1.160 | 1.240 | 24,273 | -0.07(-5.29%) |
Dec 28, 2022 | 1.420 | 1.540 | 1.309 | 1.309 | 16,966 | -0.16(-10.77%) |
Dec 27, 2022 | 1.517 | 1.582 | 1.466 | 1.467 | 2,730 | -0.13(-8.30%) |
Dec 23, 2022 | 1.680 | 1.756 | 1.422 | 1.600 | 3,828 | +0.00(+0.00%) |
Dec 22, 2022 | 1.680 | 1.762 | 1.560 | 1.600 | 5,934 | +0.00(+0.00%) |
Dec 21, 2022 | 1.520 | 1.680 | 1.520 | 1.600 | 7,034 | +0.02(+1.24%) |
Dec 20, 2022 | 1.520 | 1.760 | 1.520 | 1.580 | 1,077 | -0.03(-2.15%) |
Dec 19, 2022 | 1.560 | 1.615 | 1.520 | 1.615 | 3,539 | -0.06(-3.86%) |
Dec 16, 2022 | 1.576 | 1.720 | 1.481 | 1.680 | 3,782 | +0.00(+0.26%) |
Dec 15, 2022 | 1.766 | 1.766 | 1.444 | 1.676 | 5,480 | +0.13(+8.66%) |
Dec 14, 2022 | 1.440 | 1.600 | 1.440 | 1.542 | 11,582 | -0.01(-0.85%) |
Dec 13, 2022 | 1.700 | 1.700 | 1.401 | 1.555 | 5,310 | -0.04(-2.51%) |
Dec 12, 2022 | 1.637 | 1.637 | 1.520 | 1.595 | 5,219 | +0.04(+2.28%) |
Dec 09, 2022 | 1.400 | 1.622 | 1.400 | 1.560 | 4,132 | +0.07(+4.81%) |
Dec 08, 2022 | 1.700 | 1.774 | 1.484 | 1.488 | 3,780 | -0.11(-7.00%) |
Dec 07, 2022 | 1.640 | 1.640 | 1.600 | 1.600 | 731 | -0.08(-4.53%) |
Dec 06, 2022 | 1.546 | 1.706 | 1.546 | 1.676 | 1,957 | +0.08(+5.17%) |
Dec 05, 2022 | 1.744 | 1.839 | 1.580 | 1.594 | 1,262 | -0.09(-5.17%) |
Dec 02, 2022 | 1.740 | 1.839 | 1.640 | 1.680 | 2,885 | -0.02(-1.15%) |
Dec 01, 2022 | 1.672 | 1.840 | 1.640 | 1.700 | 1,527 | +0.04(+2.71%) |
Nov 30, 2022 | 1.520 | 1.800 | 1.520 | 1.655 | 4,152 | +0.06(+3.68%) |
Nov 29, 2022 | 1.740 | 1.900 | 1.483 | 1.596 | 11,270 | -0.06(-3.78%) |
Nov 28, 2022 | 1.800 | 1.800 | 1.543 | 1.659 | 1,311 | -0.20(-10.80%) |
Nov 25, 2022 | 1.860 | 1.860 | 1.504 | 1.860 | 4,648 | +0.06(+3.06%) |
Nov 23, 2022 | 1.900 | 1.900 | 1.606 | 1.805 | 977 | +0.05(+2.57%) |
Nov 22, 2022 | 1.920 | 1.920 | 1.644 | 1.760 | 1,856 | -0.14(-7.33%) |
Nov 21, 2022 | 1.920 | 1.920 | 1.720 | 1.899 | 1,066 | -0.02(-1.08%) |
Nov 18, 2022 | 1.839 | 1.920 | 1.720 | 1.920 | 2,580 | +0.10(+5.29%) |
Nov 17, 2022 | 2.004 | 2.039 | 1.784 | 1.823 | 5,386 | +0.04(+2.20%) |
Nov 16, 2022 | 2.038 | 2.040 | 1.720 | 1.784 | 8,759 | -0.26(-12.55%) |
Nov 15, 2022 | 2.200 | 2.216 | 1.940 | 2.040 | 9,482 | -0.10(-4.48%) |
Nov 14, 2022 | 2.200 | 2.262 | 1.880 | 2.136 | 6,269 | +0.10(+4.69%) |
Nov 11, 2022 | 2.121 | 2.190 | 2.040 | 2.040 | 5,850 | -0.03(-1.47%) |
Nov 10, 2022 | 2.000 | 2.301 | 2.000 | 2.070 | 7,216 | -0.01(-0.50%) |
Nov 09, 2022 | 2.080 | 2.200 | 2.008 | 2.081 | 1,742 | +0.05(+2.52%) |
Nov 08, 2022 | 2.121 | 2.280 | 2.020 | 2.030 | 6,936 | +0.01(+0.48%) |
Nov 07, 2022 | 2.000 | 2.100 | 2.000 | 2.020 | 1,823 | -0.06(-2.87%) |
Nov 04, 2022 | 2.240 | 2.240 | 2.000 | 2.080 | 3,204 | -0.08(-3.72%) |
Nov 03, 2022 | 2.102 | 2.160 | 1.982 | 2.160 | 2,023 | +0.08(+3.87%) |
Nov 02, 2022 | 2.160 | 2.160 | 2.040 | 2.080 | 446 | -0.08(-3.72%) |
Nov 01, 2022 | 2.120 | 2.160 | 1.800 | 2.160 | 8,441 | +0.12(+5.88%) |
Oct 31, 2022 | 2.120 | 2.159 | 1.960 | 2.040 | 11,747 | -0.08(-3.77%) |
Oct 28, 2022 | 2.000 | 2.120 | 2.000 | 2.120 | 4,144 | +0.04(+1.94%) |
Oct 27, 2022 | 2.000 | 2.209 | 2.000 | 2.080 | 3,476 | +0.08(+3.98%) |
Oct 26, 2022 | 2.236 | 2.236 | 1.920 | 2.000 | 7,308 | +0.02(+1.01%) |
Oct 25, 2022 | 2.200 | 2.296 | 1.939 | 1.980 | 7,541 | -0.03(-1.37%) |
Oct 24, 2022 | 2.412 | 2.412 | 2.008 | 2.008 | 2,361 | -0.18(-8.41%) |
Oct 21, 2022 | 2.040 | 2.215 | 2.040 | 2.192 | 2,887 | +0.11(+5.38%) |
Oct 20, 2022 | 2.429 | 2.429 | 2.040 | 2.080 | 2,509 | +0.05(+2.44%) |
Oct 19, 2022 | 2.640 | 2.720 | 2.021 | 2.030 | 22,575 | -0.43(-17.48%) |
Oct 18, 2022 | 2.101 | 2.621 | 2.101 | 2.460 | 7,477 | -0.14(-5.22%) |
Oct 17, 2022 | 2.304 | 3.080 | 2.100 | 2.596 | 54,723 | +0.36(+15.89%) |
Oct 14, 2022 | 2.560 | 2.592 | 2.100 | 2.240 | 33,028 | -0.39(-14.89%) |
Oct 13, 2022 | 2.680 | 2.680 | 2.426 | 2.632 | 5,965 | -0.05(-1.78%) |
Oct 12, 2022 | 2.560 | 2.720 | 2.543 | 2.680 | 2,717 | -0.02(-0.58%) |
Oct 11, 2022 | 2.720 | 2.740 | 2.520 | 2.695 | 6,585 | -0.04(-1.33%) |
Oct 10, 2022 | 2.740 | 2.740 | 2.602 | 2.732 | 4,094 | +0.13(+4.93%) |
Oct 07, 2022 | 2.800 | 2.800 | 2.602 | 2.603 | 3,653 | -0.23(-8.08%) |
Oct 06, 2022 | 2.720 | 2.860 | 2.698 | 2.832 | 8,257 | +0.02(+0.85%) |
Oct 05, 2022 | 2.845 | 2.845 | 2.720 | 2.808 | 2,167 | -0.01(-0.45%) |
Oct 04, 2022 | 2.940 | 3.000 | 2.821 | 2.821 | 2,259 | +0.02(+0.74%) |
Oct 03, 2022 | 2.960 | 3.154 | 2.735 | 2.800 | 8,161 | -0.16(-5.42%) |
Sep 30, 2022 | 3.000 | 3.200 | 2.960 | 2.960 | 2,693 | -0.08(-2.55%) |
Sep 29, 2022 | 2.782 | 3.200 | 2.782 | 3.038 | 1,747 | +0.11(+3.71%) |
Sep 28, 2022 | 3.200 | 3.200 | 2.556 | 2.929 | 5,928 | -0.15(-5.02%) |
Sep 27, 2022 | 3.331 | 3.560 | 3.008 | 3.084 | 7,042 | -0.10(-3.08%) |
Sep 26, 2022 | 2.960 | 3.560 | 2.960 | 3.182 | 516 | +0.08(+2.71%) |
Sep 23, 2022 | 3.200 | 3.200 | 2.920 | 3.098 | 8,371 | +0.17(+5.73%) |
Sep 22, 2022 | 3.320 | 3.360 | 2.874 | 2.930 | 23,185 | -0.42(-12.47%) |
Sep 21, 2022 | 3.400 | 3.400 | 3.320 | 3.348 | 1,054 | -0.02(-0.46%) |
Sep 20, 2022 | 3.560 | 3.544 | 3.281 | 3.363 | 6,834 | -0.13(-3.81%) |
Sep 19, 2022 | 3.840 | 3.823 | 3.415 | 3.496 | 6,567 | -0.22(-6.03%) |
Sep 16, 2022 | 3.760 | 3.760 | 3.480 | 3.721 | 5,592 | +0.12(+3.36%) |
Sep 15, 2022 | 3.600 | 3.738 | 3.400 | 3.600 | 11,285 | -0.08(-2.17%) |
Sep 14, 2022 | 3.969 | 4.076 | 3.642 | 3.680 | 2,878 | -0.14(-3.71%) |
Sep 13, 2022 | 4.200 | 4.200 | 3.764 | 3.822 | 10,507 | -0.38(-9.01%) |
Sep 12, 2022 | 3.920 | 4.260 | 3.760 | 4.200 | 9,061 | +0.12(+2.94%) |
Sep 09, 2022 | 3.760 | 4.080 | 3.760 | 4.080 | 11,937 | +0.22(+5.72%) |
Sep 08, 2022 | 3.765 | 4.020 | 3.760 | 3.859 | 3,010 | -0.02(-0.52%) |
Sep 07, 2022 | 3.440 | 4.040 | 3.452 | 3.879 | 5,974 | +0.23(+6.36%) |
Sep 06, 2022 | 4.080 | 4.080 | 3.560 | 3.647 | 32,436 | +0.11(+3.11%) |
Sep 02, 2022 | 4.080 | 4.080 | 3.406 | 3.537 | 30,379 | -0.30(-7.89%) |
Sep 01, 2022 | 5.320 | 5.320 | 3.600 | 3.840 | 75,083 | -0.92(-19.33%) |
Aug 31, 2022 | 4.720 | 4.880 | 4.680 | 4.760 | 2,413 | +0.04(+0.85%) |
Aug 30, 2022 | 4.720 | 5.040 | 4.720 | 4.720 | 4,641 | -0.12(-2.48%) |
Aug 29, 2022 | 4.720 | 5.200 | 4.640 | 4.840 | 15,145 | -0.36(-6.92%) |
Aug 26, 2022 | 5.320 | 5.469 | 4.980 | 5.200 | 12,022 | -0.28(-5.11%) |
Aug 25, 2022 | 5.560 | 5.600 | 5.371 | 5.480 | 3,388 | +0.12(+2.24%) |
Aug 24, 2022 | 5.300 | 5.542 | 5.300 | 5.360 | 979 | -0.12(-2.19%) |
Aug 23, 2022 | 5.280 | 5.520 | 4.920 | 5.480 | 35,431 | +0.32(+6.20%) |
Aug 22, 2022 | 5.160 | 5.380 | 4.920 | 5.160 | 6,788 | +0.04(+0.78%) |
Aug 19, 2022 | 5.678 | 5.678 | 5.120 | 5.120 | 3,868 | -0.20(-3.76%) |
Aug 18, 2022 | 5.400 | 5.880 | 4.880 | 5.320 | 14,123 | +0.16(+3.10%) |
Aug 17, 2022 | 5.440 | 5.779 | 5.160 | 5.160 | 8,006 | +0.12(+2.38%) |
Aug 16, 2022 | 4.640 | 5.179 | 4.640 | 5.040 | 11,117 | -0.16(-3.08%) |
Aug 15, 2022 | 5.520 | 5.661 | 5.160 | 5.200 | 15,538 | -0.48(-8.45%) |
Aug 12, 2022 | 5.320 | 5.680 | 5.240 | 5.680 | 9,812 | +0.40(+7.58%) |
Aug 11, 2022 | 5.920 | 5.920 | 5.213 | 5.280 | 7,828 | -0.18(-3.30%) |
Aug 10, 2022 | 5.440 | 5.586 | 5.160 | 5.460 | 8,790 | +0.30(+5.81%) |
Aug 09, 2022 | 5.440 | 5.460 | 5.080 | 5.160 | 6,379 | -0.04(-0.77%) |
Aug 08, 2022 | 5.080 | 5.484 | 5.080 | 5.200 | 8,195 | +0.12(+2.36%) |
Aug 05, 2022 | 5.520 | 5.800 | 5.000 | 5.080 | 19,281 | -0.44(-7.97%) |
Aug 04, 2022 | 5.680 | 5.880 | 5.480 | 5.520 | 15,968 | -0.32(-5.48%) |
Aug 03, 2022 | 5.520 | 6.360 | 5.520 | 5.840 | 75,746 | +0.32(+5.80%) |
Aug 02, 2022 | 5.005 | 5.800 | 5.000 | 5.520 | 4,750 | +0.48(+9.52%) |
Aug 01, 2022 | 4.840 | 5.200 | 4.840 | 5.040 | 5,850 | -0.20(-3.82%) |
Jul 29, 2022 | 5.137 | 5.360 | 5.004 | 5.240 | 5,426 | +0.04(+0.77%) |
Jul 28, 2022 | 4.960 | 5.360 | 4.960 | 5.200 | 6,523 | +0.20(+4.00%) |
Jul 27, 2022 | 5.320 | 5.320 | 4.960 | 5.000 | 6,722 | +0.04(+0.81%) |
Jul 26, 2022 | 5.200 | 5.200 | 4.720 | 4.960 | 14,693 | -0.04(-0.80%) |
Jul 25, 2022 | 5.240 | 5.240 | 5.000 | 5.000 | 8,231 | -0.40(-7.41%) |
Jul 22, 2022 | 5.640 | 5.640 | 5.120 | 5.400 | 11,550 | -0.08(-1.46%) |
Jul 21, 2022 | 5.320 | 5.680 | 5.320 | 5.480 | 15,569 | +0.16(+3.01%) |
Jul 20, 2022 | 5.234 | 5.506 | 5.234 | 5.320 | 4,510 | +0.00(+0.00%) |
Jul 19, 2022 | 5.160 | 5.480 | 5.160 | 5.320 | 2,635 | +0.08(+1.53%) |
Jul 18, 2022 | 5.760 | 5.880 | 4.800 | 5.240 | 16,138 | -0.32(-5.76%) |
Jul 15, 2022 | 5.600 | 5.780 | 5.400 | 5.560 | 4,278 | -0.04(-0.71%) |
Jul 14, 2022 | 5.560 | 5.600 | 5.400 | 5.600 | 5,340 | -0.16(-2.78%) |
Jul 13, 2022 | 6.080 | 6.080 | 5.160 | 5.760 | 5,733 | +0.24(+4.35%) |
Jul 12, 2022 | 5.760 | 5.752 | 5.280 | 5.520 | 4,109 | -0.08(-1.43%) |
Jul 11, 2022 | 5.720 | 5.760 | 5.360 | 5.600 | 3,406 | +0.16(+2.94%) |
Jul 08, 2022 | 5.480 | 5.600 | 5.240 | 5.440 | 6,040 | +0.08(+1.49%) |
Jul 07, 2022 | 5.200 | 5.434 | 5.160 | 5.360 | 7,237 | +0.00(+0.00%) |
Jul 06, 2022 | 5.480 | 5.600 | 5.080 | 5.360 | 14,316 | -0.24(-4.29%) |
Jul 05, 2022 | 5.800 | 5.800 | 5.400 | 5.600 | 8,392 | -0.20(-3.45%) |
Jul 01, 2022 | 5.840 | 6.076 | 5.360 | 5.800 | 10,799 | -0.12(-2.03%) |
Jun 30, 2022 | 5.840 | 6.000 | 5.360 | 5.920 | 13,256 | -0.08(-1.33%) |
Jun 29, 2022 | 6.040 | 6.040 | 5.600 | 6.000 | 8,646 | +0.08(+1.35%) |
Jun 28, 2022 | 6.200 | 6.400 | 5.680 | 5.920 | 47,315 | -0.52(-8.07%) |
Jun 27, 2022 | 6.880 | 6.880 | 5.960 | 6.440 | 113,040 | +0.28(+4.55%) |
Jun 24, 2022 | 5.520 | 6.400 | 5.400 | 6.160 | 93,371 | +0.64(+11.59%) |
Jun 23, 2022 | 5.000 | 5.880 | 5.000 | 5.520 | 75,023 | +0.40(+7.81%) |
Jun 22, 2022 | 4.880 | 5.280 | 4.600 | 5.120 | 75,266 | -0.08(-1.54%) |
Jun 21, 2022 | 5.440 | 5.600 | 5.120 | 5.200 | 78,204 | -0.64(-10.96%) |
Jun 17, 2022 | 5.880 | 6.080 | 4.960 | 5.840 | 943,733 | +0.64(+12.31%) |
Jun 16, 2022 | 5.000 | 5.320 | 4.800 | 5.200 | 496,816 | +0.20(+4.00%) |
Jun 15, 2022 | 4.400 | 5.400 | 4.208 | 5.000 | 49,135 | +0.56(+12.61%) |
Jun 14, 2022 | 4.560 | 4.560 | 4.349 | 4.440 | 15,959 | -0.08(-1.77%) |
Jun 13, 2022 | 5.200 | 5.240 | 4.303 | 4.520 | 77,630 | -0.72(-13.74%) |
Jun 10, 2022 | 5.840 | 5.920 | 5.200 | 5.240 | 57,462 | -0.60(-10.27%) |
Jun 09, 2022 | 6.000 | 6.400 | 5.712 | 5.840 | 49,339 | +0.08(+1.39%) |
Jun 08, 2022 | 5.760 | 6.200 | 5.600 | 5.760 | 53,562 | +0.08(+1.41%) |
Jun 07, 2022 | 5.720 | 5.840 | 5.360 | 5.680 | 25,085 | +0.12(+2.16%) |
Jun 06, 2022 | 5.720 | 5.880 | 5.520 | 5.560 | 60,715 | -0.12(-2.11%) |
Jun 03, 2022 | 5.960 | 6.200 | 5.640 | 5.680 | 28,217 | -0.40(-6.58%) |
Jun 02, 2022 | 5.960 | 6.140 | 5.760 | 6.080 | 26,913 | +0.28(+4.83%) |