Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.980 | 3.990 | 3.900 | 3.960 | 439,444 | -0.16(-3.88%) |
Mar 30, 2023 | 4.120 | 4.170 | 4.050 | 4.120 | 38,987 | +0.01(+0.24%) |
Mar 29, 2023 | 4.020 | 4.140 | 4.020 | 4.110 | 112,124 | +0.07(+1.73%) |
Mar 28, 2023 | 3.950 | 4.050 | 3.950 | 4.040 | 16,684 | +0.07(+1.76%) |
Mar 27, 2023 | 3.950 | 4.000 | 3.920 | 3.970 | 132,123 | +0.03(+0.76%) |
Mar 24, 2023 | 3.860 | 3.950 | 3.830 | 3.940 | 11,324 | +0.00(+0.00%) |
Mar 23, 2023 | 3.940 | 4.017 | 3.900 | 3.940 | 43,135 | +0.05(+1.29%) |
Mar 22, 2023 | 3.940 | 3.980 | 3.870 | 3.890 | 463,395 | -0.10(-2.51%) |
Mar 21, 2023 | 3.920 | 4.000 | 3.880 | 3.990 | 121,877 | +0.09(+2.31%) |
Mar 20, 2023 | 3.750 | 3.910 | 3.740 | 3.900 | 13,706 | +0.09(+2.36%) |
Mar 17, 2023 | 3.800 | 3.950 | 3.760 | 3.810 | 51,570 | -0.12(-3.05%) |
Mar 16, 2023 | 3.810 | 4.410 | 3.770 | 3.930 | 204,719 | +0.19(+5.08%) |
Mar 15, 2023 | 3.740 | 3.890 | 3.650 | 3.740 | 131,281 | -0.23(-5.79%) |
Mar 14, 2023 | 3.840 | 3.970 | 3.830 | 3.970 | 99,595 | +0.06(+1.53%) |
Mar 13, 2023 | 3.810 | 3.910 | 3.750 | 3.910 | 285,769 | +0.12(+3.17%) |
Mar 10, 2023 | 3.840 | 3.892 | 3.740 | 3.790 | 32,621 | -0.18(-4.53%) |
Mar 09, 2023 | 3.950 | 4.040 | 3.905 | 3.970 | 57,823 | -0.09(-2.22%) |
Mar 08, 2023 | 4.100 | 4.264 | 4.060 | 4.060 | 10,856 | -0.09(-2.17%) |
Mar 07, 2023 | 4.170 | 4.226 | 4.110 | 4.150 | 55,931 | -0.09(-2.12%) |
Mar 06, 2023 | 4.180 | 4.250 | 4.150 | 4.240 | 69,933 | -0.02(-0.47%) |
Mar 03, 2023 | 4.290 | 4.310 | 4.250 | 4.260 | 26,063 | -0.06(-1.39%) |
Mar 02, 2023 | 4.370 | 4.410 | 4.260 | 4.320 | 15,142 | -0.19(-4.21%) |
Mar 01, 2023 | 4.520 | 4.575 | 4.485 | 4.510 | 128,945 | +0.01(+0.22%) |
Feb 28, 2023 | 4.460 | 4.560 | 4.440 | 4.500 | 88,505 | +0.00(+0.00%) |
Feb 27, 2023 | 4.570 | 4.575 | 4.365 | 4.500 | 666,153 | +0.02(+0.45%) |
Feb 24, 2023 | 4.550 | 4.560 | 4.460 | 4.480 | 21,412 | -0.08(-1.75%) |
Feb 23, 2023 | 4.590 | 4.600 | 4.470 | 4.560 | 177,098 | +0.04(+0.88%) |
Feb 22, 2023 | 4.600 | 4.735 | 4.130 | 4.520 | 211,213 | -0.09(-1.95%) |
Feb 21, 2023 | 4.730 | 4.820 | 4.610 | 4.610 | 99,647 | -0.08(-1.71%) |
Feb 17, 2023 | 4.810 | 4.870 | 4.650 | 4.690 | 189,496 | -0.11(-2.29%) |
Feb 16, 2023 | 4.870 | 4.930 | 4.780 | 4.800 | 43,305 | -0.19(-3.81%) |
Feb 15, 2023 | 4.980 | 5.090 | 4.920 | 4.990 | 289,566 | +0.06(+1.22%) |
Feb 14, 2023 | 5.000 | 5.010 | 4.830 | 4.930 | 19,462 | -0.05(-1.00%) |
Feb 13, 2023 | 4.980 | 5.030 | 4.910 | 4.980 | 9,847 | +0.01(+0.20%) |
Feb 10, 2023 | 5.020 | 5.035 | 4.970 | 4.970 | 4,369 | -0.03(-0.60%) |
Feb 09, 2023 | 5.000 | 5.100 | 5.000 | 5.000 | 42,382 | +0.00(+0.00%) |
Feb 08, 2023 | 5.070 | 5.080 | 4.990 | 5.000 | 16,823 | -0.06(-1.19%) |
Feb 07, 2023 | 5.090 | 5.090 | 4.950 | 5.060 | 27,334 | +0.05(+1.00%) |
Feb 06, 2023 | 5.040 | 5.090 | 5.000 | 5.010 | 28,505 | +0.00(+0.00%) |
Feb 03, 2023 | 5.060 | 5.140 | 5.000 | 5.010 | 18,156 | -0.21(-4.02%) |
Feb 02, 2023 | 5.230 | 5.300 | 5.160 | 5.220 | 56,851 | +0.16(+3.16%) |
Feb 01, 2023 | 5.100 | 5.144 | 5.020 | 5.060 | 62,059 | +0.11(+2.22%) |
Jan 31, 2023 | 4.770 | 5.000 | 4.770 | 4.950 | 48,128 | +0.09(+1.85%) |
Jan 30, 2023 | 4.990 | 4.990 | 4.840 | 4.860 | 26,081 | -0.08(-1.62%) |
Jan 27, 2023 | 4.930 | 4.980 | 4.900 | 4.940 | 71,922 | +0.01(+0.20%) |
Jan 26, 2023 | 4.940 | 4.970 | 4.850 | 4.930 | 32,792 | +0.04(+0.82%) |
Jan 25, 2023 | 4.750 | 4.892 | 4.750 | 4.890 | 157,079 | +0.19(+4.04%) |
Jan 24, 2023 | 4.740 | 4.820 | 4.650 | 4.700 | 95,885 | -0.13(-2.69%) |
Jan 23, 2023 | 4.820 | 4.860 | 4.715 | 4.830 | 55,515 | +0.13(+2.77%) |
Jan 20, 2023 | 4.570 | 4.740 | 4.570 | 4.700 | 186,177 | +0.09(+1.95%) |
Jan 19, 2023 | 4.440 | 4.710 | 4.280 | 4.610 | 493,273 | -0.06(-1.28%) |
Jan 18, 2023 | 4.670 | 4.710 | 4.630 | 4.670 | 171,066 | +0.05(+1.08%) |
Jan 17, 2023 | 4.610 | 4.750 | 4.520 | 4.620 | 145,150 | +0.05(+1.09%) |
Jan 13, 2023 | 4.480 | 4.620 | 4.345 | 4.570 | 260,305 | +0.39(+9.33%) |
Jan 12, 2023 | 4.180 | 4.290 | 4.020 | 4.180 | 1,123,315 | -0.07(-1.65%) |
Jan 11, 2023 | 4.020 | 4.300 | 3.950 | 4.250 | 902,037 | +0.07(+1.67%) |
Jan 10, 2023 | 4.000 | 4.190 | 3.980 | 4.180 | 279,672 | +0.19(+4.76%) |
Jan 09, 2023 | 3.890 | 4.010 | 3.890 | 3.990 | 17,838 | +0.11(+2.84%) |
Jan 06, 2023 | 3.590 | 3.880 | 3.520 | 3.880 | 76,085 | +0.28(+7.78%) |
Jan 05, 2023 | 3.510 | 3.720 | 3.510 | 3.600 | 31,915 | -0.23(-6.01%) |
Jan 04, 2023 | 3.770 | 3.890 | 3.620 | 3.830 | 116,334 | +0.27(+7.74%) |
Jan 03, 2023 | 3.550 | 3.615 | 3.500 | 3.555 | 58,757 | -0.02(-0.70%) |
Dec 30, 2022 | 3.510 | 3.600 | 3.490 | 3.580 | 18,120 | -0.02(-0.56%) |
Dec 29, 2022 | 3.360 | 3.600 | 3.360 | 3.600 | 39,158 | +0.36(+11.11%) |
Dec 28, 2022 | 3.210 | 3.265 | 3.170 | 3.240 | 68,257 | +0.03(+0.93%) |
Dec 27, 2022 | 3.310 | 3.310 | 3.170 | 3.210 | 120,799 | -0.04(-1.23%) |
Dec 23, 2022 | 3.260 | 3.365 | 3.200 | 3.250 | 155,447 | -0.17(-4.97%) |
Dec 22, 2022 | 3.300 | 3.420 | 3.290 | 3.420 | 40,547 | +0.05(+1.48%) |
Dec 21, 2022 | 3.280 | 3.370 | 3.260 | 3.370 | 98,027 | -0.09(-2.60%) |
Dec 20, 2022 | 3.300 | 3.520 | 3.300 | 3.460 | 331,063 | -0.13(-3.62%) |
Dec 19, 2022 | 3.600 | 3.670 | 3.500 | 3.590 | 393,784 | -0.08(-2.18%) |
Dec 16, 2022 | 3.370 | 3.720 | 3.350 | 3.670 | 2,168,219 | -0.32(-8.02%) |
Dec 15, 2022 | 4.030 | 4.030 | 3.930 | 3.990 | 126,037 | -0.09(-2.21%) |
Dec 14, 2022 | 4.090 | 4.090 | 4.010 | 4.080 | 39,383 | -0.11(-2.63%) |
Dec 13, 2022 | 4.160 | 4.210 | 4.060 | 4.190 | 56,573 | -0.08(-1.87%) |
Dec 12, 2022 | 4.220 | 4.270 | 4.015 | 4.270 | 48,694 | +0.02(+0.47%) |
Dec 09, 2022 | 4.250 | 4.360 | 4.190 | 4.250 | 96,520 | -0.10(-2.30%) |
Dec 08, 2022 | 4.370 | 4.430 | 3.940 | 4.350 | 35,871 | +0.03(+0.69%) |
Dec 07, 2022 | 4.330 | 4.350 | 4.280 | 4.320 | 16,678 | +0.04(+0.93%) |
Dec 06, 2022 | 4.230 | 4.280 | 4.140 | 4.280 | 144,491 | +0.06(+1.42%) |
Dec 05, 2022 | 4.250 | 4.280 | 4.170 | 4.220 | 317,843 | +0.01(+0.24%) |
Dec 02, 2022 | 4.090 | 4.210 | 4.030 | 4.210 | 162,184 | +0.28(+7.12%) |
Dec 01, 2022 | 4.150 | 4.170 | 3.930 | 3.930 | 17,399 | -0.19(-4.61%) |
Nov 30, 2022 | 4.060 | 4.120 | 3.960 | 4.120 | 51,447 | +0.19(+4.70%) |
Nov 29, 2022 | 3.980 | 4.000 | 3.790 | 3.935 | 54,869 | -0.07(-1.87%) |
Nov 28, 2022 | 3.940 | 4.020 | 3.920 | 4.010 | 25,037 | +0.15(+3.89%) |
Nov 25, 2022 | 3.790 | 4.140 | 3.790 | 3.860 | 55,596 | -0.14(-3.50%) |
Nov 23, 2022 | 3.920 | 4.000 | 3.911 | 4.000 | 12,272 | +0.12(+3.09%) |
Nov 22, 2022 | 3.900 | 3.900 | 3.775 | 3.880 | 33,130 | -0.13(-3.24%) |
Nov 21, 2022 | 3.990 | 4.070 | 3.890 | 4.010 | 30,463 | -0.04(-0.99%) |
Nov 18, 2022 | 3.970 | 4.080 | 3.900 | 4.050 | 74,696 | +0.06(+1.50%) |
Nov 17, 2022 | 3.860 | 4.000 | 3.800 | 3.990 | 73,592 | +0.13(+3.37%) |
Nov 16, 2022 | 3.700 | 3.900 | 3.700 | 3.860 | 220,344 | -0.07(-1.78%) |
Nov 15, 2022 | 3.860 | 3.930 | 3.790 | 3.930 | 322,193 | -0.01(-0.25%) |
Nov 14, 2022 | 3.860 | 4.010 | 3.790 | 3.940 | 827,126 | -1.52(-27.84%) |
Nov 11, 2022 | 5.370 | 5.485 | 5.370 | 5.460 | 51,658 | +0.13(+2.44%) |
Nov 10, 2022 | 5.130 | 5.360 | 5.080 | 5.330 | 130,965 | +0.39(+7.89%) |
Nov 09, 2022 | 5.000 | 5.160 | 4.870 | 4.940 | 111,064 | +0.00(+0.00%) |
Nov 08, 2022 | 5.000 | 5.110 | 4.870 | 4.940 | 74,222 | -0.15(-2.95%) |
Nov 07, 2022 | 4.950 | 5.200 | 4.615 | 5.090 | 78,879 | +0.19(+3.88%) |
Nov 04, 2022 | 4.890 | 5.000 | 4.790 | 4.900 | 29,515 | +0.00(+0.00%) |
Nov 03, 2022 | 4.780 | 4.910 | 4.750 | 4.900 | 78,749 | -0.03(-0.61%) |
Nov 02, 2022 | 4.950 | 5.150 | 4.803 | 4.930 | 92,146 | -0.03(-0.60%) |
Nov 01, 2022 | 4.990 | 5.080 | 4.860 | 4.960 | 59,769 | +0.12(+2.48%) |
Oct 31, 2022 | 4.750 | 4.920 | 4.710 | 4.840 | 86,386 | +0.04(+0.83%) |
Oct 28, 2022 | 4.630 | 4.800 | 4.580 | 4.800 | 28,698 | -0.29(-5.70%) |
Oct 27, 2022 | 4.780 | 5.110 | 4.680 | 5.090 | 230,035 | +0.12(+2.41%) |
Oct 26, 2022 | 4.820 | 5.200 | 4.790 | 4.970 | 95,557 | -0.08(-1.58%) |
Oct 25, 2022 | 4.910 | 5.100 | 4.910 | 5.050 | 67,191 | +0.04(+0.80%) |
Oct 24, 2022 | 4.950 | 5.140 | 4.910 | 5.010 | 198,661 | -0.53(-9.57%) |
Oct 21, 2022 | 5.260 | 5.910 | 5.170 | 5.540 | 69,626 | -0.12(-2.12%) |
Oct 20, 2022 | 5.450 | 5.660 | 5.450 | 5.660 | 63,534 | +0.16(+2.91%) |
Oct 19, 2022 | 5.460 | 5.520 | 5.320 | 5.500 | 72,308 | -0.06(-1.08%) |
Oct 18, 2022 | 5.620 | 5.650 | 5.370 | 5.560 | 198,072 | -0.18(-3.14%) |
Oct 17, 2022 | 5.880 | 5.990 | 5.660 | 5.740 | 48,156 | +0.40(+7.49%) |
Oct 14, 2022 | 5.540 | 5.560 | 5.280 | 5.340 | 15,900 | +0.14(+2.69%) |
Oct 13, 2022 | 4.850 | 5.270 | 4.850 | 5.200 | 30,143 | +0.36(+7.44%) |
Oct 12, 2022 | 4.770 | 4.890 | 4.740 | 4.840 | 37,667 | +0.23(+4.99%) |
Oct 11, 2022 | 4.590 | 4.710 | 4.530 | 4.610 | 35,942 | -0.16(-3.35%) |
Oct 10, 2022 | 4.780 | 4.860 | 4.720 | 4.770 | 48,091 | -0.07(-1.45%) |
Oct 07, 2022 | 4.940 | 4.950 | 4.820 | 4.840 | 32,427 | -0.21(-4.16%) |
Oct 06, 2022 | 4.970 | 5.170 | 4.940 | 5.050 | 108,520 | -0.15(-2.88%) |
Oct 05, 2022 | 5.090 | 5.210 | 4.960 | 5.200 | 102,198 | -0.15(-2.80%) |
Oct 04, 2022 | 5.240 | 5.520 | 5.120 | 5.350 | 44,056 | +0.14(+2.69%) |
Oct 03, 2022 | 5.110 | 5.270 | 5.010 | 5.210 | 31,976 | +0.18(+3.58%) |
Sep 30, 2022 | 5.110 | 5.150 | 5.000 | 5.030 | 32,582 | -0.37(-6.85%) |
Sep 29, 2022 | 5.610 | 5.620 | 5.282 | 5.400 | 63,407 | -0.09(-1.64%) |
Sep 28, 2022 | 5.080 | 5.550 | 5.060 | 5.490 | 365,325 | +1.04(+23.37%) |
Sep 27, 2022 | 4.360 | 4.530 | 4.360 | 4.450 | 43,314 | +0.08(+1.83%) |
Sep 26, 2022 | 4.390 | 4.470 | 4.330 | 4.370 | 37,966 | -0.09(-2.02%) |
Sep 23, 2022 | 4.570 | 4.570 | 4.450 | 4.460 | 37,812 | -0.21(-4.50%) |
Sep 22, 2022 | 4.680 | 4.690 | 4.590 | 4.670 | 31,301 | -0.06(-1.27%) |
Sep 21, 2022 | 4.840 | 4.930 | 4.730 | 4.730 | 28,806 | -0.17(-3.47%) |
Sep 20, 2022 | 5.040 | 5.060 | 4.810 | 4.900 | 27,010 | -0.13(-2.58%) |
Sep 19, 2022 | 4.940 | 5.030 | 4.830 | 5.030 | 42,422 | -0.19(-3.64%) |
Sep 16, 2022 | 5.120 | 5.230 | 5.090 | 5.220 | 56,555 | +0.07(+1.36%) |
Sep 15, 2022 | 5.250 | 5.290 | 5.090 | 5.150 | 124,439 | -0.02(-0.39%) |
Sep 14, 2022 | 4.990 | 5.210 | 4.980 | 5.170 | 113,095 | +0.17(+3.40%) |
Sep 13, 2022 | 4.950 | 5.080 | 4.950 | 5.000 | 65,598 | -0.07(-1.38%) |
Sep 12, 2022 | 4.960 | 5.070 | 4.960 | 5.070 | 86,534 | +0.37(+7.87%) |
Sep 09, 2022 | 4.460 | 4.740 | 4.460 | 4.700 | 25,745 | +0.42(+9.81%) |
Sep 08, 2022 | 4.090 | 4.360 | 4.090 | 4.280 | 33,714 | +0.02(+0.47%) |
Sep 07, 2022 | 4.100 | 4.260 | 4.100 | 4.260 | 20,676 | +0.12(+2.90%) |
Sep 06, 2022 | 4.160 | 4.169 | 4.070 | 4.140 | 28,797 | -0.12(-2.82%) |
Sep 02, 2022 | 4.320 | 4.400 | 4.240 | 4.260 | 17,152 | +0.02(+0.47%) |
Sep 01, 2022 | 4.230 | 4.290 | 4.190 | 4.240 | 73,078 | -0.17(-3.85%) |
Aug 31, 2022 | 4.340 | 4.410 | 4.300 | 4.410 | 20,676 | -0.03(-0.68%) |
Aug 30, 2022 | 4.390 | 4.460 | 4.315 | 4.440 | 86,466 | -0.00(-0.11%) |
Aug 29, 2022 | 4.390 | 4.470 | 4.370 | 4.445 | 41,781 | -0.04(-0.78%) |
Aug 26, 2022 | 4.640 | 4.640 | 4.420 | 4.480 | 79,861 | -0.22(-4.68%) |
Aug 25, 2022 | 4.690 | 4.710 | 4.610 | 4.700 | 17,338 | -0.14(-2.89%) |
Aug 24, 2022 | 4.700 | 4.840 | 4.700 | 4.840 | 29,837 | +0.14(+2.98%) |
Aug 23, 2022 | 4.720 | 4.750 | 4.660 | 4.700 | 34,585 | -0.02(-0.42%) |
Aug 22, 2022 | 4.840 | 4.910 | 4.700 | 4.720 | 33,412 | -0.37(-7.27%) |
Aug 19, 2022 | 5.190 | 5.270 | 5.000 | 5.090 | 62,985 | -0.24(-4.50%) |
Aug 18, 2022 | 5.430 | 5.440 | 5.260 | 5.330 | 46,979 | -0.18(-3.27%) |
Aug 17, 2022 | 5.650 | 5.710 | 5.470 | 5.510 | 102,599 | -0.44(-7.39%) |
Aug 16, 2022 | 6.140 | 6.150 | 5.940 | 5.950 | 20,602 | -0.19(-3.09%) |
Aug 15, 2022 | 6.070 | 6.150 | 6.050 | 6.140 | 34,175 | +0.22(+3.72%) |
Aug 12, 2022 | 5.840 | 5.920 | 5.810 | 5.920 | 14,203 | +0.09(+1.54%) |
Aug 11, 2022 | 5.910 | 5.980 | 5.820 | 5.830 | 20,530 | +0.04(+0.69%) |
Aug 10, 2022 | 5.860 | 5.860 | 5.705 | 5.790 | 14,616 | -0.07(-1.19%) |
Aug 09, 2022 | 5.790 | 5.880 | 5.760 | 5.860 | 60,304 | +0.29(+5.21%) |
Aug 08, 2022 | 5.730 | 5.800 | 5.500 | 5.570 | 174,221 | -0.13(-2.28%) |
Aug 05, 2022 | 5.620 | 5.742 | 5.610 | 5.700 | 26,808 | +0.02(+0.35%) |
Aug 04, 2022 | 5.810 | 5.840 | 5.580 | 5.680 | 16,230 | -0.12(-2.07%) |
Aug 03, 2022 | 5.530 | 5.800 | 5.530 | 5.800 | 18,837 | +0.30(+5.45%) |
Aug 02, 2022 | 5.450 | 5.630 | 5.440 | 5.500 | 14,045 | -0.14(-2.48%) |
Aug 01, 2022 | 5.470 | 5.737 | 5.450 | 5.640 | 16,056 | +0.09(+1.62%) |
Jul 29, 2022 | 5.480 | 5.550 | 5.400 | 5.550 | 9,322 | +0.14(+2.59%) |
Jul 28, 2022 | 5.620 | 5.640 | 5.410 | 5.410 | 23,919 | -0.49(-8.31%) |
Jul 27, 2022 | 5.580 | 5.920 | 5.580 | 5.900 | 12,185 | +0.37(+6.69%) |
Jul 26, 2022 | 5.270 | 5.560 | 5.270 | 5.530 | 34,596 | +0.27(+5.13%) |
Jul 25, 2022 | 5.510 | 5.510 | 5.260 | 5.260 | 11,087 | -0.16(-2.95%) |
Jul 22, 2022 | 5.750 | 5.790 | 5.420 | 5.420 | 10,858 | -0.32(-5.57%) |
Jul 21, 2022 | 5.590 | 5.750 | 5.570 | 5.740 | 29,464 | +0.02(+0.35%) |
Jul 20, 2022 | 5.660 | 5.740 | 5.640 | 5.720 | 17,132 | +0.21(+3.81%) |
Jul 19, 2022 | 5.400 | 5.570 | 5.400 | 5.510 | 12,541 | +0.22(+4.16%) |
Jul 18, 2022 | 5.270 | 5.300 | 5.190 | 5.290 | 17,229 | +0.09(+1.73%) |
Jul 15, 2022 | 5.090 | 5.200 | 5.030 | 5.200 | 14,128 | +0.14(+2.77%) |
Jul 14, 2022 | 5.140 | 5.160 | 5.000 | 5.060 | 32,665 | -0.13(-2.50%) |
Jul 13, 2022 | 5.070 | 5.298 | 5.050 | 5.190 | 29,511 | -0.06(-1.14%) |
Jul 12, 2022 | 5.450 | 5.490 | 5.180 | 5.250 | 30,250 | -0.28(-5.06%) |
Jul 11, 2022 | 5.800 | 5.800 | 5.450 | 5.530 | 19,692 | -0.32(-5.47%) |
Jul 08, 2022 | 5.800 | 5.940 | 5.730 | 5.850 | 32,297 | +0.12(+2.09%) |
Jul 07, 2022 | 5.640 | 5.820 | 5.590 | 5.730 | 46,650 | +0.27(+4.95%) |
Jul 06, 2022 | 5.270 | 5.570 | 5.250 | 5.460 | 101,261 | +0.51(+10.30%) |
Jul 05, 2022 | 4.800 | 5.020 | 4.800 | 4.950 | 19,379 | -0.06(-1.20%) |
Jul 01, 2022 | 4.860 | 5.050 | 4.860 | 5.010 | 17,577 | +0.18(+3.73%) |
Jun 30, 2022 | 4.850 | 5.100 | 4.750 | 4.830 | 27,018 | -0.16(-3.21%) |
Jun 29, 2022 | 4.980 | 5.070 | 4.930 | 4.990 | 23,260 | -0.28(-5.31%) |
Jun 28, 2022 | 5.270 | 5.280 | 5.130 | 5.270 | 33,211 | +0.02(+0.38%) |
Jun 27, 2022 | 5.360 | 5.380 | 5.210 | 5.250 | 59,902 | +0.30(+6.06%) |
Jun 24, 2022 | 5.120 | 5.150 | 4.890 | 4.950 | 44,420 | -0.16(-3.13%) |
Jun 23, 2022 | 5.030 | 5.110 | 4.950 | 5.110 | 26,180 | -0.01(-0.20%) |
Jun 22, 2022 | 5.020 | 5.210 | 5.020 | 5.120 | 55,937 | -0.16(-3.03%) |
Jun 21, 2022 | 5.140 | 5.350 | 5.060 | 5.280 | 97,001 | +0.34(+6.88%) |
Jun 17, 2022 | 4.620 | 4.980 | 4.620 | 4.940 | 83,949 | +0.43(+9.41%) |
Jun 16, 2022 | 4.710 | 4.730 | 4.480 | 4.515 | 188,276 | -0.22(-4.55%) |
Jun 15, 2022 | 4.800 | 4.870 | 4.640 | 4.730 | 455,671 | +0.17(+3.73%) |
Jun 14, 2022 | 4.700 | 4.710 | 4.520 | 4.560 | 1,147,507 | -0.07(-1.51%) |
Jun 13, 2022 | 4.710 | 4.780 | 4.560 | 4.630 | 43,102 | -0.39(-7.77%) |
Jun 10, 2022 | 5.220 | 5.220 | 4.935 | 5.020 | 5,142 | -0.43(-7.89%) |
Jun 09, 2022 | 5.650 | 5.650 | 5.430 | 5.450 | 7,733 | -0.22(-3.88%) |
Jun 08, 2022 | 5.560 | 5.760 | 5.560 | 5.670 | 28,392 | +0.24(+4.42%) |
Jun 07, 2022 | 5.220 | 5.490 | 5.220 | 5.430 | 8,756 | +0.08(+1.50%) |
Jun 06, 2022 | 5.460 | 5.460 | 5.320 | 5.350 | 6,683 | -0.03(-0.56%) |
Jun 03, 2022 | 5.400 | 5.460 | 5.370 | 5.380 | 7,200 | -0.08(-1.56%) |
Jun 02, 2022 | 5.370 | 5.486 | 5.340 | 5.465 | 7,222 | +0.17(+3.11%) |
Jun 01, 2022 | 5.530 | 5.550 | 5.270 | 5.300 | 16,378 | -0.31(-5.53%) |
May 31, 2022 | 5.710 | 5.710 | 5.532 | 5.610 | 13,663 | +0.16(+2.94%) |
May 27, 2022 | 5.390 | 5.490 | 5.360 | 5.450 | 25,957 | +0.11(+2.06%) |
May 26, 2022 | 5.330 | 5.444 | 5.300 | 5.340 | 38,542 | +0.18(+3.49%) |
May 25, 2022 | 5.060 | 5.210 | 5.055 | 5.160 | 13,448 | +0.11(+2.18%) |
May 24, 2022 | 5.090 | 5.110 | 5.020 | 5.050 | 41,444 | -0.17(-3.26%) |
May 23, 2022 | 5.250 | 5.260 | 5.170 | 5.220 | 11,038 | -0.02(-0.38%) |
May 20, 2022 | 5.150 | 5.330 | 5.143 | 5.240 | 52,261 | +0.18(+3.56%) |
May 19, 2022 | 4.960 | 5.120 | 4.950 | 5.060 | 17,301 | +0.24(+4.98%) |
May 18, 2022 | 4.920 | 4.950 | 4.790 | 4.820 | 17,124 | -0.17(-3.41%) |
May 17, 2022 | 4.850 | 5.200 | 4.820 | 4.990 | 38,740 | +0.27(+5.72%) |
May 16, 2022 | 4.730 | 4.830 | 4.700 | 4.720 | 42,320 | -0.16(-3.28%) |
May 13, 2022 | 4.740 | 4.904 | 4.740 | 4.880 | 31,030 | +0.29(+6.32%) |
May 12, 2022 | 4.370 | 4.665 | 4.348 | 4.590 | 116,486 | -0.02(-0.43%) |
May 11, 2022 | 4.600 | 5.090 | 4.580 | 4.610 | 23,361 | -0.10(-2.12%) |
May 10, 2022 | 4.790 | 4.840 | 4.650 | 4.710 | 25,169 | +0.11(+2.39%) |
May 09, 2022 | 4.910 | 4.920 | 4.600 | 4.600 | 116,318 | -0.50(-9.80%) |
May 06, 2022 | 5.280 | 5.320 | 5.070 | 5.100 | 43,593 | -0.06(-1.16%) |
May 05, 2022 | 5.290 | 5.610 | 4.660 | 5.160 | 201,842 | -0.25(-4.62%) |
May 04, 2022 | 5.320 | 5.450 | 5.200 | 5.410 | 22,453 | +0.09(+1.69%) |
May 03, 2022 | 5.430 | 5.480 | 5.320 | 5.320 | 64,940 | -0.08(-1.48%) |
May 02, 2022 | 5.150 | 5.450 | 5.150 | 5.400 | 41,072 | +0.12(+2.27%) |
Apr 29, 2022 | 5.380 | 5.500 | 5.270 | 5.280 | 46,022 | +0.09(+1.73%) |
Apr 28, 2022 | 5.320 | 5.340 | 5.106 | 5.190 | 32,902 | -0.11(-2.08%) |
Apr 27, 2022 | 5.340 | 5.410 | 5.260 | 5.300 | 87,359 | -0.21(-3.81%) |
Apr 26, 2022 | 5.690 | 5.730 | 5.450 | 5.510 | 158,307 | -0.44(-7.39%) |
Apr 25, 2022 | 5.900 | 6.050 | 5.830 | 5.950 | 45,895 | -0.20(-3.25%) |
Apr 22, 2022 | 6.340 | 6.350 | 6.100 | 6.150 | 28,763 | -0.33(-5.09%) |
Apr 21, 2022 | 6.660 | 6.740 | 6.420 | 6.480 | 22,780 | +0.04(+0.62%) |
Apr 20, 2022 | 6.520 | 6.520 | 6.404 | 6.440 | 40,260 | +0.05(+0.78%) |
Apr 19, 2022 | 6.410 | 6.430 | 6.340 | 6.390 | 27,562 | -0.10(-1.54%) |
Apr 18, 2022 | 6.595 | 6.595 | 6.400 | 6.490 | 40,097 | +0.03(+0.46%) |
Apr 14, 2022 | 6.610 | 6.610 | 6.440 | 6.460 | 21,153 | -0.20(-2.93%) |
Apr 13, 2022 | 6.540 | 6.680 | 6.500 | 6.655 | 211,599 | +0.12(+1.91%) |
Apr 12, 2022 | 6.700 | 6.710 | 6.510 | 6.530 | 37,983 | -0.17(-2.54%) |
Apr 11, 2022 | 6.830 | 6.920 | 6.700 | 6.700 | 28,828 | -0.35(-4.96%) |
Apr 08, 2022 | 7.040 | 7.090 | 6.970 | 7.050 | 18,675 | -0.19(-2.62%) |
Apr 07, 2022 | 7.200 | 7.260 | 7.131 | 7.240 | 34,513 | +0.16(+2.26%) |
Apr 06, 2022 | 7.130 | 7.170 | 7.030 | 7.080 | 29,877 | -0.28(-3.80%) |
Apr 05, 2022 | 7.410 | 7.450 | 7.295 | 7.360 | 30,062 | -0.03(-0.41%) |
Apr 04, 2022 | 7.360 | 7.430 | 7.300 | 7.390 | 27,664 | +0.39(+5.57%) |