Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.880 | 6.150 | 5.880 | 6.060 | 1,131,695 | +0.23(+3.95%) |
Mar 30, 2023 | 5.750 | 5.850 | 5.650 | 5.830 | 719,110 | +0.11(+1.92%) |
Mar 29, 2023 | 5.470 | 5.870 | 5.430 | 5.720 | 1,163,960 | +0.30(+5.54%) |
Mar 28, 2023 | 5.450 | 5.540 | 5.355 | 5.420 | 673,707 | -0.07(-1.28%) |
Mar 27, 2023 | 5.410 | 5.550 | 5.310 | 5.490 | 774,964 | +0.09(+1.67%) |
Mar 24, 2023 | 5.590 | 5.640 | 5.390 | 5.400 | 869,917 | -0.19(-3.40%) |
Mar 23, 2023 | 5.800 | 5.850 | 5.580 | 5.590 | 947,124 | -0.15(-2.61%) |
Mar 22, 2023 | 5.710 | 5.910 | 5.650 | 5.740 | 918,526 | +0.04(+0.70%) |
Mar 21, 2023 | 5.480 | 5.735 | 5.465 | 5.700 | 795,588 | +0.27(+4.97%) |
Mar 20, 2023 | 5.750 | 5.810 | 5.420 | 5.430 | 844,804 | -0.34(-5.89%) |
Mar 17, 2023 | 5.890 | 5.960 | 5.690 | 5.770 | 2,036,944 | -0.12(-2.04%) |
Mar 16, 2023 | 5.670 | 6.050 | 5.600 | 5.890 | 1,394,981 | +0.15(+2.61%) |
Mar 15, 2023 | 5.350 | 5.765 | 5.330 | 5.740 | 1,378,507 | +0.27(+4.94%) |
Mar 14, 2023 | 5.460 | 5.500 | 5.300 | 5.470 | 979,806 | +0.17(+3.21%) |
Mar 13, 2023 | 5.470 | 5.584 | 5.265 | 5.300 | 1,582,694 | -0.31(-5.53%) |
Mar 10, 2023 | 5.910 | 6.080 | 5.589 | 5.610 | 3,141,138 | -0.35(-5.87%) |
Mar 09, 2023 | 5.230 | 6.030 | 5.160 | 5.960 | 6,269,158 | +0.60(+11.19%) |
Mar 08, 2023 | 4.150 | 5.420 | 4.150 | 5.360 | 15,227,222 | +1.79(+50.14%) |
Mar 07, 2023 | 3.600 | 3.661 | 3.370 | 3.570 | 1,640,379 | -0.05(-1.38%) |
Mar 06, 2023 | 3.750 | 3.770 | 3.575 | 3.620 | 1,826,474 | -0.11(-2.95%) |
Mar 03, 2023 | 3.750 | 3.770 | 3.670 | 3.730 | 756,410 | +0.03(+0.81%) |
Mar 02, 2023 | 3.630 | 3.720 | 3.580 | 3.700 | 736,492 | +0.05(+1.37%) |
Mar 01, 2023 | 3.800 | 3.810 | 3.600 | 3.650 | 737,849 | -0.15(-3.95%) |
Feb 28, 2023 | 3.850 | 3.860 | 3.780 | 3.800 | 927,088 | -0.02(-0.52%) |
Feb 27, 2023 | 3.890 | 3.890 | 3.752 | 3.820 | 453,334 | -0.02(-0.52%) |
Feb 24, 2023 | 3.870 | 3.905 | 3.790 | 3.840 | 420,562 | -0.12(-3.03%) |
Feb 23, 2023 | 4.030 | 4.060 | 3.885 | 3.960 | 653,539 | -0.04(-1.00%) |
Feb 22, 2023 | 4.120 | 4.190 | 3.970 | 4.000 | 504,262 | -0.12(-2.91%) |
Feb 21, 2023 | 4.330 | 4.360 | 4.120 | 4.120 | 367,946 | -0.25(-5.72%) |
Feb 17, 2023 | 4.350 | 4.395 | 4.310 | 4.370 | 270,170 | +0.05(+1.16%) |
Feb 16, 2023 | 4.320 | 4.370 | 4.280 | 4.320 | 294,715 | -0.08(-1.82%) |
Feb 15, 2023 | 4.270 | 4.400 | 4.260 | 4.400 | 263,640 | +0.11(+2.56%) |
Feb 14, 2023 | 4.190 | 4.360 | 4.170 | 4.290 | 361,194 | +0.06(+1.42%) |
Feb 13, 2023 | 4.220 | 4.280 | 4.160 | 4.230 | 291,526 | +0.02(+0.48%) |
Feb 10, 2023 | 4.170 | 4.250 | 4.150 | 4.210 | 272,627 | +0.00(+0.00%) |
Feb 09, 2023 | 4.380 | 4.460 | 4.210 | 4.210 | 416,306 | -0.10(-2.32%) |
Feb 08, 2023 | 4.350 | 4.440 | 4.285 | 4.310 | 511,574 | -0.08(-1.82%) |
Feb 07, 2023 | 4.200 | 4.399 | 4.125 | 4.390 | 463,408 | +0.19(+4.52%) |
Feb 06, 2023 | 4.320 | 4.330 | 4.200 | 4.200 | 369,301 | -0.12(-2.78%) |
Feb 03, 2023 | 4.200 | 4.405 | 4.186 | 4.320 | 570,906 | +0.01(+0.23%) |
Feb 02, 2023 | 3.950 | 4.330 | 3.940 | 4.310 | 1,113,947 | +0.43(+11.08%) |
Feb 01, 2023 | 3.760 | 3.910 | 3.640 | 3.880 | 1,357,208 | +0.13(+3.47%) |
Jan 31, 2023 | 3.720 | 3.830 | 3.680 | 3.750 | 1,108,070 | +0.07(+1.90%) |
Jan 30, 2023 | 3.660 | 3.770 | 3.610 | 3.680 | 292,338 | -0.04(-1.08%) |
Jan 27, 2023 | 3.710 | 3.780 | 3.670 | 3.720 | 429,076 | +0.00(+0.00%) |
Jan 26, 2023 | 3.740 | 3.800 | 3.645 | 3.720 | 472,402 | -0.02(-0.53%) |
Jan 25, 2023 | 3.730 | 3.745 | 3.571 | 3.740 | 263,890 | -0.03(-0.80%) |
Jan 24, 2023 | 3.940 | 3.940 | 3.750 | 3.770 | 309,752 | -0.13(-3.33%) |
Jan 23, 2023 | 3.870 | 3.950 | 3.820 | 3.900 | 643,567 | +0.03(+0.78%) |
Jan 20, 2023 | 3.940 | 3.976 | 3.830 | 3.870 | 832,751 | -0.02(-0.51%) |
Jan 19, 2023 | 4.020 | 4.050 | 3.810 | 3.890 | 551,190 | -0.16(-3.95%) |
Jan 18, 2023 | 4.070 | 4.171 | 4.040 | 4.050 | 430,238 | +0.03(+0.75%) |
Jan 17, 2023 | 3.870 | 4.070 | 3.870 | 4.020 | 533,686 | +0.09(+2.29%) |
Jan 13, 2023 | 3.830 | 3.940 | 3.790 | 3.930 | 538,363 | +0.09(+2.34%) |
Jan 12, 2023 | 3.740 | 3.920 | 3.680 | 3.840 | 715,906 | +0.10(+2.67%) |
Jan 11, 2023 | 3.920 | 3.920 | 3.720 | 3.740 | 541,211 | -0.14(-3.61%) |
Jan 10, 2023 | 3.790 | 3.890 | 3.720 | 3.880 | 693,627 | +0.06(+1.57%) |
Jan 09, 2023 | 3.790 | 3.865 | 3.750 | 3.820 | 345,303 | +0.03(+0.79%) |
Jan 06, 2023 | 3.640 | 3.800 | 3.550 | 3.790 | 355,470 | +0.20(+5.57%) |
Jan 05, 2023 | 3.680 | 3.720 | 3.580 | 3.590 | 368,125 | -0.11(-2.97%) |
Jan 04, 2023 | 3.630 | 3.760 | 3.620 | 3.700 | 401,207 | +0.04(+1.09%) |
Jan 03, 2023 | 3.580 | 3.688 | 3.500 | 3.660 | 566,426 | +0.15(+4.27%) |
Dec 30, 2022 | 3.390 | 3.595 | 3.390 | 3.510 | 1,032,715 | +0.05(+1.45%) |
Dec 29, 2022 | 3.550 | 3.650 | 3.360 | 3.460 | 1,027,957 | -0.08(-2.26%) |
Dec 28, 2022 | 3.460 | 3.550 | 3.420 | 3.540 | 487,799 | +0.09(+2.61%) |
Dec 27, 2022 | 3.470 | 3.500 | 3.410 | 3.450 | 349,304 | +0.00(+0.00%) |
Dec 23, 2022 | 3.460 | 3.530 | 3.405 | 3.450 | 337,360 | -0.03(-0.86%) |
Dec 22, 2022 | 3.440 | 3.579 | 3.365 | 3.480 | 515,950 | -0.04(-1.14%) |
Dec 21, 2022 | 3.420 | 3.560 | 3.360 | 3.520 | 585,114 | +0.12(+3.53%) |
Dec 20, 2022 | 3.150 | 3.435 | 3.150 | 3.400 | 787,617 | +0.25(+7.94%) |
Dec 19, 2022 | 3.230 | 3.260 | 3.115 | 3.150 | 721,224 | -0.08(-2.48%) |
Dec 16, 2022 | 3.170 | 3.245 | 3.070 | 3.230 | 1,287,055 | +0.03(+0.94%) |
Dec 15, 2022 | 3.280 | 3.330 | 3.190 | 3.200 | 648,152 | -0.13(-3.90%) |
Dec 14, 2022 | 3.300 | 3.390 | 3.215 | 3.330 | 837,059 | +0.03(+0.91%) |
Dec 13, 2022 | 3.530 | 3.630 | 3.260 | 3.300 | 870,430 | -0.11(-3.23%) |
Dec 12, 2022 | 3.370 | 3.470 | 3.340 | 3.410 | 490,565 | +0.07(+2.10%) |
Dec 09, 2022 | 3.370 | 3.480 | 3.340 | 3.340 | 326,029 | -0.05(-1.47%) |
Dec 08, 2022 | 3.370 | 3.420 | 3.280 | 3.390 | 618,796 | +0.05(+1.50%) |
Dec 07, 2022 | 3.350 | 3.420 | 3.270 | 3.340 | 666,037 | -0.01(-0.30%) |
Dec 06, 2022 | 3.530 | 3.550 | 3.310 | 3.350 | 593,328 | -0.17(-4.83%) |
Dec 05, 2022 | 3.720 | 3.720 | 3.510 | 3.520 | 565,794 | -0.23(-6.13%) |
Dec 02, 2022 | 3.680 | 3.780 | 3.630 | 3.750 | 637,522 | -0.01(-0.27%) |
Dec 01, 2022 | 3.780 | 3.930 | 3.700 | 3.760 | 677,427 | -0.06(-1.57%) |
Nov 30, 2022 | 3.700 | 3.820 | 3.504 | 3.820 | 922,004 | +0.08(+2.14%) |
Nov 29, 2022 | 3.870 | 3.870 | 3.734 | 3.740 | 487,141 | -0.06(-1.58%) |
Nov 28, 2022 | 3.800 | 3.845 | 3.730 | 3.800 | 579,838 | -0.08(-2.06%) |
Nov 25, 2022 | 3.880 | 3.910 | 3.860 | 3.880 | 140,087 | -0.01(-0.26%) |
Nov 23, 2022 | 3.910 | 3.980 | 3.890 | 3.890 | 276,838 | -0.05(-1.27%) |
Nov 22, 2022 | 4.020 | 4.030 | 3.913 | 3.940 | 343,071 | -0.08(-1.99%) |
Nov 21, 2022 | 4.020 | 4.060 | 3.900 | 4.020 | 616,028 | -0.08(-1.95%) |
Nov 18, 2022 | 4.130 | 4.170 | 4.020 | 4.100 | 557,058 | +0.09(+2.24%) |
Nov 17, 2022 | 4.000 | 4.090 | 3.930 | 4.010 | 691,839 | -0.13(-3.14%) |
Nov 16, 2022 | 4.110 | 4.220 | 4.010 | 4.140 | 660,910 | -0.05(-1.19%) |
Nov 15, 2022 | 4.060 | 4.285 | 4.010 | 4.190 | 1,058,540 | +0.29(+7.44%) |
Nov 14, 2022 | 3.800 | 3.975 | 3.660 | 3.900 | 1,021,791 | +0.05(+1.30%) |
Nov 11, 2022 | 3.790 | 4.190 | 3.770 | 3.850 | 1,498,729 | +0.14(+3.77%) |
Nov 10, 2022 | 3.410 | 3.730 | 3.295 | 3.710 | 2,383,923 | +0.43(+13.11%) |
Nov 09, 2022 | 4.300 | 4.380 | 2.930 | 3.280 | 3,830,962 | -1.40(-29.91%) |
Nov 08, 2022 | 4.700 | 4.850 | 4.585 | 4.680 | 893,643 | +0.02(+0.43%) |
Nov 07, 2022 | 4.740 | 4.770 | 4.505 | 4.660 | 511,628 | -0.04(-0.85%) |
Nov 04, 2022 | 4.760 | 4.760 | 4.510 | 4.700 | 679,846 | +0.03(+0.64%) |
Nov 03, 2022 | 4.900 | 4.910 | 4.660 | 4.670 | 404,253 | -0.26(-5.27%) |
Nov 02, 2022 | 5.100 | 5.225 | 4.910 | 4.930 | 683,147 | -0.22(-4.27%) |
Nov 01, 2022 | 5.250 | 5.530 | 5.100 | 5.150 | 467,640 | +0.00(+0.00%) |
Oct 31, 2022 | 5.200 | 5.290 | 5.150 | 5.150 | 805,400 | -0.05(-0.96%) |
Oct 28, 2022 | 5.280 | 5.430 | 5.200 | 5.200 | 547,072 | -0.09(-1.70%) |
Oct 27, 2022 | 5.250 | 5.390 | 5.200 | 5.290 | 397,305 | +0.06(+1.15%) |
Oct 26, 2022 | 5.220 | 5.310 | 5.100 | 5.230 | 509,796 | +0.02(+0.38%) |
Oct 25, 2022 | 4.890 | 5.330 | 4.890 | 5.210 | 813,011 | +0.30(+6.11%) |
Oct 24, 2022 | 4.830 | 4.910 | 4.630 | 4.910 | 608,461 | +0.06(+1.24%) |
Oct 21, 2022 | 4.440 | 4.920 | 4.410 | 4.850 | 918,091 | +0.45(+10.23%) |
Oct 20, 2022 | 4.280 | 4.510 | 4.280 | 4.400 | 481,047 | +0.08(+1.85%) |
Oct 19, 2022 | 4.460 | 4.530 | 4.275 | 4.320 | 479,288 | -0.23(-5.05%) |
Oct 18, 2022 | 4.740 | 4.830 | 4.510 | 4.550 | 452,339 | -0.03(-0.66%) |
Oct 17, 2022 | 4.540 | 4.660 | 4.500 | 4.580 | 576,594 | +0.17(+3.85%) |
Oct 14, 2022 | 4.550 | 4.600 | 4.380 | 4.410 | 522,177 | -0.11(-2.43%) |
Oct 13, 2022 | 4.470 | 4.590 | 4.405 | 4.520 | 618,362 | -0.01(-0.22%) |
Oct 12, 2022 | 4.460 | 4.615 | 4.400 | 4.530 | 461,759 | +0.10(+2.26%) |
Oct 11, 2022 | 4.510 | 4.560 | 4.350 | 4.430 | 554,184 | -0.11(-2.42%) |
Oct 10, 2022 | 4.700 | 4.700 | 4.525 | 4.540 | 365,240 | -0.12(-2.58%) |
Oct 07, 2022 | 4.790 | 4.805 | 4.620 | 4.660 | 440,752 | -0.19(-3.92%) |
Oct 06, 2022 | 4.870 | 4.965 | 4.825 | 4.850 | 356,492 | -0.02(-0.41%) |
Oct 05, 2022 | 4.870 | 4.940 | 4.780 | 4.870 | 581,527 | -0.10(-2.01%) |
Oct 04, 2022 | 4.870 | 4.980 | 4.860 | 4.970 | 436,569 | +0.21(+4.41%) |
Oct 03, 2022 | 4.680 | 4.770 | 4.590 | 4.760 | 415,553 | +0.12(+2.59%) |
Sep 30, 2022 | 4.660 | 4.840 | 4.640 | 4.640 | 778,148 | -0.06(-1.28%) |
Sep 29, 2022 | 4.710 | 4.750 | 4.600 | 4.700 | 416,106 | -0.08(-1.67%) |
Sep 28, 2022 | 4.670 | 4.820 | 4.650 | 4.780 | 542,529 | +0.14(+3.02%) |
Sep 27, 2022 | 4.680 | 4.820 | 4.575 | 4.640 | 689,719 | -0.04(-0.85%) |
Sep 26, 2022 | 4.770 | 4.970 | 4.670 | 4.680 | 507,776 | -0.13(-2.70%) |
Sep 23, 2022 | 4.900 | 4.900 | 4.740 | 4.810 | 478,936 | -0.08(-1.64%) |
Sep 22, 2022 | 5.120 | 5.120 | 4.790 | 4.890 | 671,305 | -0.20(-3.93%) |
Sep 21, 2022 | 5.220 | 5.255 | 5.080 | 5.090 | 501,474 | -0.10(-1.93%) |
Sep 20, 2022 | 5.180 | 5.250 | 5.140 | 5.190 | 489,832 | -0.08(-1.52%) |
Sep 19, 2022 | 5.210 | 5.330 | 5.170 | 5.270 | 555,308 | -0.04(-0.75%) |
Sep 16, 2022 | 5.270 | 5.360 | 5.200 | 5.310 | 771,504 | -0.05(-0.93%) |
Sep 15, 2022 | 5.400 | 5.505 | 5.340 | 5.360 | 463,379 | -0.12(-2.19%) |
Sep 14, 2022 | 5.470 | 5.510 | 5.365 | 5.480 | 728,618 | +0.03(+0.55%) |
Sep 13, 2022 | 5.600 | 5.610 | 5.410 | 5.450 | 712,663 | -0.30(-5.22%) |
Sep 12, 2022 | 5.720 | 5.760 | 5.610 | 5.750 | 474,089 | +0.08(+1.41%) |
Sep 09, 2022 | 5.770 | 5.870 | 5.650 | 5.670 | 562,857 | -0.03(-0.53%) |
Sep 08, 2022 | 5.770 | 5.800 | 5.660 | 5.700 | 489,706 | -0.18(-3.06%) |
Sep 07, 2022 | 5.620 | 5.905 | 5.620 | 5.880 | 815,992 | +0.24(+4.26%) |
Sep 06, 2022 | 5.700 | 5.790 | 5.560 | 5.640 | 731,612 | -0.06(-1.05%) |
Sep 02, 2022 | 6.000 | 6.000 | 5.670 | 5.700 | 479,340 | -0.24(-4.04%) |
Sep 01, 2022 | 6.040 | 6.050 | 5.800 | 5.940 | 570,707 | -0.15(-2.46%) |
Aug 31, 2022 | 6.250 | 6.270 | 6.030 | 6.090 | 1,118,858 | -0.13(-2.09%) |
Aug 30, 2022 | 6.280 | 6.380 | 6.155 | 6.220 | 403,472 | -0.03(-0.48%) |
Aug 29, 2022 | 6.380 | 6.500 | 6.240 | 6.250 | 523,965 | -0.25(-3.85%) |
Aug 26, 2022 | 6.690 | 6.760 | 6.450 | 6.500 | 405,438 | -0.24(-3.56%) |
Aug 25, 2022 | 6.600 | 6.780 | 6.530 | 6.740 | 490,190 | +0.22(+3.37%) |
Aug 24, 2022 | 6.520 | 6.665 | 6.480 | 6.520 | 459,861 | -0.02(-0.31%) |
Aug 23, 2022 | 6.610 | 6.710 | 6.505 | 6.540 | 355,392 | -0.05(-0.76%) |
Aug 22, 2022 | 6.510 | 6.660 | 6.510 | 6.590 | 465,420 | -0.04(-0.60%) |
Aug 19, 2022 | 6.760 | 6.780 | 6.600 | 6.630 | 358,984 | -0.23(-3.35%) |
Aug 18, 2022 | 6.780 | 6.920 | 6.750 | 6.860 | 351,712 | +0.03(+0.44%) |
Aug 17, 2022 | 6.910 | 6.950 | 6.690 | 6.830 | 413,612 | -0.21(-2.98%) |
Aug 16, 2022 | 7.080 | 7.210 | 6.970 | 7.040 | 496,517 | -0.01(-0.14%) |
Aug 15, 2022 | 7.010 | 7.205 | 6.970 | 7.050 | 412,005 | -0.01(-0.14%) |
Aug 12, 2022 | 7.240 | 7.420 | 7.050 | 7.060 | 545,590 | -0.16(-2.22%) |
Aug 11, 2022 | 7.530 | 7.568 | 7.010 | 7.220 | 1,385,437 | -0.35(-4.62%) |
Aug 10, 2022 | 8.100 | 8.110 | 7.560 | 7.570 | 1,920,375 | +0.39(+5.43%) |
Aug 09, 2022 | 7.400 | 7.470 | 7.131 | 7.180 | 573,470 | -0.26(-3.49%) |
Aug 08, 2022 | 7.430 | 7.570 | 7.260 | 7.440 | 552,696 | +0.02(+0.27%) |
Aug 05, 2022 | 7.250 | 7.430 | 7.160 | 7.420 | 382,607 | +0.07(+0.95%) |
Aug 04, 2022 | 7.220 | 7.355 | 7.150 | 7.350 | 311,764 | +0.08(+1.10%) |
Aug 03, 2022 | 7.230 | 7.355 | 7.170 | 7.270 | 389,583 | +0.14(+1.96%) |
Aug 02, 2022 | 6.920 | 7.250 | 6.920 | 7.130 | 371,140 | +0.21(+3.03%) |
Aug 01, 2022 | 6.960 | 6.980 | 6.690 | 6.920 | 471,798 | -0.11(-1.56%) |
Jul 29, 2022 | 6.690 | 7.050 | 6.650 | 7.030 | 449,873 | +0.31(+4.61%) |
Jul 28, 2022 | 6.910 | 7.020 | 6.690 | 6.720 | 392,894 | -0.18(-2.61%) |
Jul 27, 2022 | 6.730 | 6.960 | 6.610 | 6.900 | 472,090 | +0.20(+2.99%) |
Jul 26, 2022 | 7.210 | 7.210 | 6.670 | 6.700 | 475,207 | -0.53(-7.33%) |
Jul 25, 2022 | 7.060 | 7.250 | 7.030 | 7.230 | 439,277 | +0.10(+1.40%) |
Jul 22, 2022 | 7.310 | 7.360 | 6.985 | 7.130 | 468,035 | -0.21(-2.86%) |
Jul 21, 2022 | 7.350 | 7.390 | 7.150 | 7.340 | 462,559 | +0.00(+0.00%) |
Jul 20, 2022 | 7.020 | 7.370 | 6.990 | 7.340 | 634,085 | +0.35(+5.01%) |
Jul 19, 2022 | 6.660 | 7.160 | 6.650 | 6.990 | 853,752 | +0.46(+7.04%) |
Jul 18, 2022 | 6.450 | 6.680 | 6.410 | 6.530 | 433,584 | +0.26(+4.15%) |
Jul 15, 2022 | 6.250 | 6.286 | 6.070 | 6.270 | 354,849 | +0.20(+3.29%) |
Jul 14, 2022 | 6.000 | 6.070 | 5.900 | 6.070 | 308,965 | -0.03(-0.49%) |
Jul 13, 2022 | 6.120 | 6.182 | 5.960 | 6.100 | 345,535 | -0.13(-2.09%) |
Jul 12, 2022 | 6.220 | 6.340 | 6.160 | 6.230 | 477,684 | +0.03(+0.48%) |
Jul 11, 2022 | 6.390 | 6.430 | 6.190 | 6.200 | 354,115 | -0.25(-3.88%) |
Jul 08, 2022 | 6.340 | 6.470 | 6.260 | 6.450 | 521,689 | +0.03(+0.47%) |
Jul 07, 2022 | 6.140 | 6.430 | 6.140 | 6.420 | 516,442 | +0.33(+5.42%) |
Jul 06, 2022 | 6.280 | 6.370 | 6.070 | 6.090 | 467,471 | -0.14(-2.25%) |
Jul 05, 2022 | 6.050 | 6.230 | 5.900 | 6.230 | 482,154 | +0.06(+0.97%) |
Jul 01, 2022 | 6.230 | 6.410 | 6.150 | 6.170 | 431,578 | -0.10(-1.59%) |
Jun 30, 2022 | 6.040 | 6.280 | 5.860 | 6.270 | 751,117 | +0.15(+2.45%) |
Jun 29, 2022 | 6.330 | 6.330 | 6.005 | 6.120 | 652,884 | -0.20(-3.16%) |
Jun 28, 2022 | 6.620 | 6.680 | 6.310 | 6.320 | 395,732 | -0.29(-4.39%) |
Jun 27, 2022 | 6.630 | 6.690 | 6.432 | 6.610 | 479,728 | +0.04(+0.61%) |
Jun 24, 2022 | 6.500 | 6.640 | 6.360 | 6.570 | 1,148,910 | +0.12(+1.86%) |
Jun 23, 2022 | 6.420 | 6.490 | 6.280 | 6.450 | 434,520 | +0.10(+1.57%) |
Jun 22, 2022 | 6.220 | 6.460 | 6.220 | 6.350 | 647,244 | +0.05(+0.79%) |
Jun 21, 2022 | 6.290 | 6.430 | 6.210 | 6.300 | 649,584 | +0.16(+2.61%) |
Jun 17, 2022 | 6.070 | 6.310 | 6.020 | 6.140 | 1,025,981 | +0.11(+1.82%) |
Jun 16, 2022 | 6.100 | 6.150 | 5.810 | 6.030 | 829,969 | -0.26(-4.13%) |
Jun 15, 2022 | 6.300 | 6.390 | 6.130 | 6.290 | 843,590 | +0.08(+1.29%) |
Jun 14, 2022 | 6.380 | 6.440 | 6.170 | 6.210 | 557,725 | -0.18(-2.82%) |
Jun 13, 2022 | 6.650 | 6.720 | 6.350 | 6.390 | 670,244 | -0.45(-6.58%) |
Jun 10, 2022 | 7.040 | 7.130 | 6.830 | 6.840 | 468,337 | -0.29(-4.07%) |
Jun 09, 2022 | 7.260 | 7.320 | 7.120 | 7.130 | 492,741 | -0.18(-2.46%) |
Jun 08, 2022 | 7.440 | 7.460 | 7.240 | 7.310 | 383,629 | -0.13(-1.75%) |
Jun 07, 2022 | 7.290 | 7.450 | 7.210 | 7.440 | 717,854 | +0.03(+0.40%) |
Jun 06, 2022 | 7.490 | 7.580 | 7.280 | 7.410 | 502,112 | +0.05(+0.68%) |
Jun 03, 2022 | 7.490 | 7.490 | 7.230 | 7.360 | 562,641 | -0.31(-4.04%) |
Jun 02, 2022 | 7.120 | 7.740 | 7.120 | 7.670 | 1,003,001 | +0.50(+6.97%) |
Jun 01, 2022 | 7.110 | 7.260 | 7.060 | 7.170 | 511,232 | +0.09(+1.27%) |
May 31, 2022 | 7.240 | 7.280 | 7.013 | 7.080 | 1,835,616 | -0.22(-3.01%) |
May 27, 2022 | 7.080 | 7.376 | 7.060 | 7.300 | 680,697 | +0.35(+5.04%) |
May 26, 2022 | 6.870 | 7.105 | 6.870 | 6.950 | 556,335 | +0.11(+1.61%) |
May 25, 2022 | 6.480 | 6.860 | 6.480 | 6.840 | 554,762 | +0.34(+5.23%) |
May 24, 2022 | 6.700 | 6.890 | 6.410 | 6.500 | 792,674 | -0.32(-4.69%) |
May 23, 2022 | 6.810 | 6.870 | 6.570 | 6.820 | 597,158 | +0.08(+1.19%) |
May 20, 2022 | 6.890 | 6.980 | 6.500 | 6.740 | 548,973 | -0.06(-0.88%) |
May 19, 2022 | 6.790 | 6.950 | 6.740 | 6.800 | 869,722 | -0.09(-1.31%) |
May 18, 2022 | 7.080 | 7.290 | 6.835 | 6.890 | 892,536 | -0.35(-4.83%) |
May 17, 2022 | 7.030 | 7.450 | 7.000 | 7.240 | 992,479 | +0.50(+7.42%) |
May 16, 2022 | 6.670 | 6.805 | 6.550 | 6.740 | 811,685 | -0.02(-0.30%) |
May 13, 2022 | 6.700 | 6.905 | 6.600 | 6.760 | 1,006,779 | +0.24(+3.68%) |
May 12, 2022 | 6.470 | 6.650 | 6.120 | 6.520 | 1,483,129 | -0.11(-1.66%) |
May 11, 2022 | 6.750 | 7.060 | 6.550 | 6.630 | 1,857,331 | +0.02(+0.30%) |
May 10, 2022 | 7.080 | 7.160 | 6.570 | 6.610 | 1,441,955 | -0.39(-5.57%) |
May 09, 2022 | 7.090 | 7.090 | 6.740 | 7.000 | 1,074,926 | -0.25(-3.45%) |
May 06, 2022 | 7.290 | 7.290 | 6.840 | 7.250 | 664,394 | -0.13(-1.76%) |
May 05, 2022 | 7.960 | 8.006 | 7.230 | 7.380 | 566,042 | -0.66(-8.21%) |
May 04, 2022 | 7.890 | 8.080 | 7.620 | 8.040 | 572,458 | +0.17(+2.16%) |
May 03, 2022 | 7.830 | 7.960 | 7.775 | 7.870 | 727,964 | -0.02(-0.25%) |
May 02, 2022 | 7.680 | 7.935 | 7.610 | 7.890 | 744,483 | +0.15(+1.94%) |
Apr 29, 2022 | 7.760 | 7.970 | 7.710 | 7.740 | 769,908 | -0.04(-0.51%) |
Apr 28, 2022 | 7.620 | 7.795 | 7.390 | 7.780 | 428,435 | +0.26(+3.46%) |
Apr 27, 2022 | 7.530 | 7.700 | 7.480 | 7.520 | 514,679 | -0.04(-0.53%) |
Apr 26, 2022 | 7.940 | 8.050 | 7.520 | 7.560 | 512,757 | -0.42(-5.26%) |
Apr 25, 2022 | 7.630 | 8.000 | 7.630 | 7.980 | 717,340 | +0.22(+2.84%) |
Apr 22, 2022 | 7.750 | 7.950 | 7.700 | 7.760 | 638,835 | -0.06(-0.77%) |
Apr 21, 2022 | 8.280 | 8.369 | 7.775 | 7.820 | 808,158 | -0.45(-5.44%) |
Apr 20, 2022 | 8.540 | 8.540 | 8.260 | 8.270 | 597,169 | -0.17(-2.01%) |
Apr 19, 2022 | 8.550 | 8.675 | 8.420 | 8.440 | 419,680 | -0.06(-0.71%) |
Apr 18, 2022 | 8.430 | 8.590 | 8.310 | 8.500 | 472,793 | +0.06(+0.71%) |
Apr 14, 2022 | 8.600 | 8.660 | 8.440 | 8.440 | 605,009 | -0.16(-1.86%) |
Apr 13, 2022 | 8.310 | 8.680 | 8.220 | 8.600 | 572,586 | +0.32(+3.86%) |
Apr 12, 2022 | 8.470 | 8.620 | 8.280 | 8.280 | 533,901 | -0.04(-0.48%) |
Apr 11, 2022 | 8.290 | 8.400 | 8.170 | 8.320 | 470,986 | -0.05(-0.60%) |
Apr 08, 2022 | 8.530 | 8.550 | 8.340 | 8.370 | 374,580 | -0.19(-2.22%) |
Apr 07, 2022 | 8.530 | 8.720 | 8.370 | 8.560 | 586,301 | +0.06(+0.71%) |
Apr 06, 2022 | 8.760 | 8.860 | 8.220 | 8.500 | 1,275,138 | -0.35(-3.95%) |
Apr 05, 2022 | 9.230 | 9.285 | 8.725 | 8.850 | 686,600 | -0.35(-3.80%) |
Apr 04, 2022 | 8.850 | 9.200 | 8.810 | 9.200 | 512,101 | +0.43(+4.90%) |