Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 8.460 | 8.680 | 8.430 | 8.660 | 770,207 | +0.24(+2.85%) |
Jan 30, 2023 | 8.760 | 8.840 | 8.284 | 8.420 | 715,943 | -0.35(-3.99%) |
Jan 27, 2023 | 8.620 | 8.890 | 8.600 | 8.770 | 631,282 | +0.06(+0.69%) |
Jan 26, 2023 | 9.190 | 9.200 | 8.620 | 8.710 | 946,943 | -0.34(-3.76%) |
Jan 25, 2023 | 9.080 | 9.165 | 8.850 | 9.050 | 605,923 | -0.05(-0.55%) |
Jan 24, 2023 | 8.870 | 9.120 | 8.770 | 9.100 | 649,101 | +0.18(+2.02%) |
Jan 23, 2023 | 9.010 | 9.109 | 8.690 | 8.920 | 891,567 | -0.12(-1.33%) |
Jan 20, 2023 | 8.990 | 9.180 | 8.800 | 9.040 | 764,684 | +0.15(+1.74%) |
Jan 19, 2023 | 9.020 | 9.180 | 8.850 | 8.885 | 953,283 | -0.13(-1.50%) |
Jan 18, 2023 | 10.49 | 10.49 | 8.880 | 9.020 | 3,535,664 | -1.44(-13.77%) |
Jan 17, 2023 | 10.30 | 10.54 | 10.06 | 10.46 | 1,139,241 | +0.16(+1.55%) |
Jan 13, 2023 | 9.570 | 10.52 | 9.470 | 10.30 | 1,566,086 | +0.67(+6.96%) |
Jan 12, 2023 | 8.940 | 9.660 | 8.760 | 9.630 | 780,560 | +0.66(+7.36%) |
Jan 11, 2023 | 8.930 | 9.150 | 8.700 | 8.970 | 687,658 | +0.04(+0.45%) |
Jan 10, 2023 | 8.600 | 8.950 | 8.430 | 8.930 | 694,462 | +0.30(+3.54%) |
Jan 09, 2023 | 9.170 | 9.205 | 8.610 | 8.625 | 951,509 | -0.47(-5.22%) |
Jan 06, 2023 | 8.980 | 9.320 | 8.780 | 9.100 | 1,150,538 | +0.22(+2.48%) |
Jan 05, 2023 | 9.390 | 9.495 | 8.840 | 8.880 | 1,254,874 | -0.63(-6.62%) |
Jan 04, 2023 | 9.700 | 9.910 | 9.362 | 9.510 | 916,546 | -0.16(-1.65%) |
Jan 03, 2023 | 10.66 | 10.88 | 9.650 | 9.670 | 1,534,516 | -0.90(-8.51%) |
Dec 30, 2022 | 10.27 | 10.62 | 10.02 | 10.57 | 1,385,151 | +0.17(+1.63%) |
Dec 29, 2022 | 9.640 | 10.49 | 9.560 | 10.40 | 1,708,077 | +0.85(+8.90%) |
Dec 28, 2022 | 9.700 | 9.905 | 9.470 | 9.550 | 841,103 | -0.24(-2.45%) |
Dec 27, 2022 | 9.600 | 10.01 | 9.595 | 9.790 | 1,023,644 | +0.17(+1.77%) |
Dec 23, 2022 | 9.990 | 10.01 | 9.600 | 9.620 | 951,398 | -0.33(-3.32%) |
Dec 22, 2022 | 9.620 | 10.04 | 9.581 | 9.950 | 1,215,264 | +0.28(+2.90%) |
Dec 21, 2022 | 9.320 | 9.745 | 9.108 | 9.670 | 831,722 | +0.42(+4.54%) |
Dec 20, 2022 | 8.790 | 9.280 | 8.730 | 9.250 | 816,404 | +0.39(+4.40%) |
Dec 19, 2022 | 9.290 | 9.350 | 8.790 | 8.860 | 1,208,582 | -0.42(-4.53%) |
Dec 16, 2022 | 9.220 | 9.500 | 9.070 | 9.280 | 2,285,710 | -0.02(-0.22%) |
Dec 15, 2022 | 9.600 | 9.820 | 9.203 | 9.300 | 1,473,243 | -0.43(-4.42%) |
Dec 14, 2022 | 9.650 | 10.14 | 9.490 | 9.730 | 1,513,506 | +0.10(+1.04%) |
Dec 13, 2022 | 9.230 | 9.720 | 9.170 | 9.630 | 1,563,053 | +0.50(+5.48%) |
Dec 12, 2022 | 8.810 | 9.220 | 8.720 | 9.130 | 966,422 | +0.31(+3.51%) |
Dec 09, 2022 | 9.000 | 9.150 | 8.820 | 8.820 | 630,773 | -0.22(-2.43%) |
Dec 08, 2022 | 9.180 | 9.290 | 8.990 | 9.040 | 742,383 | -0.09(-0.99%) |
Dec 07, 2022 | 8.950 | 9.140 | 8.820 | 9.130 | 778,720 | +0.20(+2.24%) |
Dec 06, 2022 | 8.920 | 9.190 | 8.730 | 8.930 | 820,177 | -0.01(-0.11%) |
Dec 05, 2022 | 9.420 | 9.440 | 8.840 | 8.940 | 964,466 | -0.47(-4.99%) |
Dec 02, 2022 | 9.150 | 9.530 | 8.934 | 9.410 | 1,210,015 | +0.11(+1.18%) |
Dec 01, 2022 | 9.040 | 9.560 | 8.850 | 9.300 | 1,220,888 | +0.26(+2.88%) |
Nov 30, 2022 | 8.830 | 9.200 | 8.782 | 9.040 | 2,025,493 | +0.26(+2.96%) |
Nov 29, 2022 | 9.300 | 9.320 | 8.390 | 8.780 | 2,573,406 | -0.52(-5.59%) |
Nov 28, 2022 | 9.450 | 9.640 | 9.220 | 9.300 | 1,622,336 | -0.20(-2.11%) |
Nov 25, 2022 | 9.490 | 9.850 | 9.110 | 9.500 | 1,524,917 | +0.09(+0.96%) |
Nov 23, 2022 | 8.930 | 9.450 | 8.500 | 9.410 | 2,868,264 | +0.52(+5.85%) |
Nov 22, 2022 | 7.720 | 8.950 | 7.540 | 8.890 | 3,958,478 | +1.12(+14.41%) |
Nov 21, 2022 | 8.130 | 8.425 | 7.535 | 7.770 | 3,137,934 | -0.31(-3.84%) |
Nov 18, 2022 | 7.500 | 8.280 | 6.601 | 8.080 | 12,681,045 | -0.16(-1.94%) |
Nov 17, 2022 | 8.620 | 8.710 | 7.980 | 8.240 | 2,078,266 | -0.35(-4.07%) |
Nov 16, 2022 | 9.060 | 9.090 | 8.560 | 8.590 | 1,465,509 | -0.47(-5.19%) |
Nov 15, 2022 | 9.430 | 9.600 | 8.800 | 9.060 | 1,579,436 | -0.16(-1.74%) |
Nov 14, 2022 | 8.500 | 9.655 | 8.350 | 9.220 | 2,205,378 | +0.93(+11.22%) |
Nov 11, 2022 | 7.840 | 8.450 | 7.830 | 8.290 | 1,174,478 | +0.40(+5.07%) |
Nov 10, 2022 | 7.410 | 7.900 | 7.300 | 7.890 | 1,350,952 | +0.77(+10.81%) |
Nov 09, 2022 | 7.400 | 7.470 | 7.000 | 7.120 | 1,187,371 | -0.30(-4.04%) |
Nov 08, 2022 | 7.480 | 7.740 | 7.250 | 7.420 | 951,657 | +0.04(+0.54%) |
Nov 07, 2022 | 7.380 | 7.750 | 7.250 | 7.380 | 1,292,525 | +0.00(+0.00%) |
Nov 04, 2022 | 8.410 | 8.449 | 7.100 | 7.380 | 2,666,665 | -1.03(-12.25%) |
Nov 03, 2022 | 7.540 | 9.100 | 7.100 | 8.410 | 16,530,677 | +1.74(+26.09%) |
Nov 02, 2022 | 6.860 | 6.615 | 6.670 | 1,163,950 | -0.18(-2.63%) | |
Nov 01, 2022 | 7.000 | 7.190 | 6.830 | 6.850 | 791,345 | -0.09(-1.30%) |
Oct 31, 2022 | 6.700 | 6.990 | 6.460 | 6.940 | 881,950 | +0.27(+4.05%) |
Oct 28, 2022 | 6.490 | 6.785 | 6.380 | 6.670 | 1,311,960 | +0.19(+2.93%) |
Oct 27, 2022 | 6.650 | 6.790 | 6.440 | 6.480 | 1,057,192 | -0.10(-1.52%) |
Oct 26, 2022 | 6.700 | 6.970 | 6.520 | 6.580 | 951,759 | -0.10(-1.50%) |
Oct 25, 2022 | 6.630 | 7.130 | 6.630 | 6.680 | 1,456,828 | +0.01(+0.15%) |
Oct 24, 2022 | 6.770 | 6.830 | 6.540 | 6.670 | 779,267 | -0.10(-1.48%) |
Oct 21, 2022 | 6.970 | 6.999 | 6.730 | 6.770 | 900,330 | -0.15(-2.17%) |
Oct 20, 2022 | 6.660 | 7.040 | 6.600 | 6.920 | 721,545 | +0.21(+3.13%) |
Oct 19, 2022 | 6.730 | 7.000 | 6.630 | 6.710 | 660,378 | +0.01(+0.15%) |
Oct 18, 2022 | 6.510 | 6.840 | 6.500 | 6.700 | 1,119,047 | +0.34(+5.35%) |
Oct 17, 2022 | 7.020 | 7.140 | 6.330 | 6.360 | 1,866,160 | -0.55(-7.96%) |
Oct 14, 2022 | 7.120 | 7.500 | 6.860 | 6.910 | 817,295 | -0.21(-2.95%) |
Oct 13, 2022 | 6.720 | 7.150 | 6.720 | 7.120 | 935,197 | +0.05(+0.71%) |
Oct 12, 2022 | 7.110 | 7.260 | 6.855 | 7.070 | 1,028,328 | +0.00(+0.00%) |
Oct 11, 2022 | 7.700 | 7.900 | 6.720 | 7.070 | 2,082,908 | -0.69(-8.89%) |
Oct 10, 2022 | 7.050 | 7.879 | 6.770 | 7.760 | 3,304,585 | +0.84(+12.14%) |
Oct 07, 2022 | 6.220 | 7.130 | 6.190 | 6.920 | 6,128,371 | +0.70(+11.25%) |
Oct 06, 2022 | 5.780 | 6.480 | 5.750 | 6.220 | 9,838,359 | +1.27(+25.66%) |
Oct 05, 2022 | 4.660 | 5.000 | 4.585 | 4.950 | 520,058 | +0.20(+4.10%) |
Oct 04, 2022 | 4.620 | 4.790 | 4.590 | 4.755 | 402,680 | +0.24(+5.20%) |
Oct 03, 2022 | 4.560 | 4.570 | 4.310 | 4.520 | 461,940 | +0.02(+0.44%) |
Sep 30, 2022 | 4.400 | 4.650 | 4.380 | 4.500 | 406,680 | +0.07(+1.58%) |
Sep 29, 2022 | 4.560 | 4.580 | 4.350 | 4.430 | 395,215 | -0.21(-4.53%) |
Sep 28, 2022 | 4.430 | 4.720 | 4.357 | 4.640 | 423,231 | +0.30(+6.91%) |
Sep 27, 2022 | 4.180 | 4.380 | 4.176 | 4.340 | 392,442 | +0.24(+5.85%) |
Sep 26, 2022 | 4.230 | 4.300 | 4.060 | 4.100 | 457,047 | -0.08(-1.91%) |
Sep 23, 2022 | 4.360 | 4.370 | 4.120 | 4.180 | 729,025 | -0.24(-5.43%) |
Sep 22, 2022 | 4.470 | 4.470 | 4.280 | 4.420 | 465,876 | -0.05(-1.12%) |
Sep 21, 2022 | 4.670 | 4.694 | 4.450 | 4.470 | 416,051 | -0.20(-4.28%) |
Sep 20, 2022 | 4.840 | 4.850 | 4.590 | 4.670 | 786,291 | -0.08(-1.68%) |
Sep 19, 2022 | 4.980 | 5.100 | 4.700 | 4.750 | 951,153 | -0.30(-5.94%) |
Sep 16, 2022 | 5.190 | 5.192 | 4.950 | 5.050 | 1,939,315 | -0.30(-5.61%) |
Sep 15, 2022 | 5.240 | 5.390 | 5.184 | 5.350 | 668,725 | +0.14(+2.69%) |
Sep 14, 2022 | 5.140 | 5.370 | 5.070 | 5.210 | 868,765 | +0.07(+1.36%) |
Sep 13, 2022 | 5.200 | 5.500 | 5.120 | 5.140 | 1,001,553 | -0.19(-3.56%) |
Sep 12, 2022 | 5.290 | 5.460 | 5.040 | 5.330 | 1,315,325 | +0.05(+0.95%) |
Sep 09, 2022 | 5.130 | 5.500 | 5.130 | 5.280 | 766,086 | +0.18(+3.53%) |
Sep 08, 2022 | 4.760 | 5.110 | 4.760 | 5.100 | 611,109 | +0.28(+5.81%) |
Sep 07, 2022 | 4.510 | 4.880 | 4.490 | 4.820 | 1,528,734 | +0.29(+6.40%) |
Sep 06, 2022 | 4.710 | 4.930 | 4.510 | 4.530 | 2,177,235 | -0.11(-2.37%) |
Sep 02, 2022 | 4.540 | 4.850 | 4.470 | 4.640 | 1,306,452 | +0.13(+2.88%) |
Sep 01, 2022 | 4.330 | 4.980 | 4.238 | 4.510 | 3,916,403 | +0.19(+4.40%) |
Aug 31, 2022 | 4.240 | 4.350 | 4.160 | 4.320 | 746,950 | +0.08(+1.89%) |
Aug 30, 2022 | 4.450 | 4.469 | 4.190 | 4.240 | 370,272 | -0.20(-4.50%) |
Aug 29, 2022 | 4.500 | 4.550 | 4.400 | 4.440 | 296,894 | -0.11(-2.42%) |
Aug 26, 2022 | 4.820 | 4.820 | 4.500 | 4.550 | 509,326 | -0.26(-5.41%) |
Aug 25, 2022 | 4.950 | 4.970 | 4.760 | 4.810 | 325,230 | -0.11(-2.24%) |
Aug 24, 2022 | 4.780 | 4.990 | 4.710 | 4.920 | 563,346 | +0.15(+3.14%) |
Aug 23, 2022 | 4.820 | 4.910 | 4.650 | 4.770 | 1,931,197 | -0.06(-1.14%) |
Aug 22, 2022 | 4.810 | 5.010 | 4.790 | 4.825 | 414,116 | -0.06(-1.33%) |
Aug 19, 2022 | 4.940 | 4.995 | 4.820 | 4.890 | 437,880 | -0.10(-2.00%) |
Aug 18, 2022 | 5.320 | 5.470 | 4.870 | 4.990 | 693,919 | -0.32(-6.03%) |
Aug 17, 2022 | 5.310 | 5.510 | 5.280 | 5.310 | 455,373 | -0.10(-1.85%) |
Aug 16, 2022 | 5.580 | 5.650 | 5.250 | 5.410 | 1,957,385 | -0.21(-3.74%) |
Aug 15, 2022 | 5.550 | 5.720 | 5.450 | 5.620 | 563,984 | +0.00(+0.00%) |
Aug 12, 2022 | 5.380 | 5.760 | 5.330 | 5.620 | 971,545 | +0.34(+6.44%) |
Aug 11, 2022 | 5.390 | 5.460 | 5.200 | 5.280 | 675,577 | -0.10(-1.86%) |
Aug 10, 2022 | 4.920 | 5.440 | 4.920 | 5.380 | 3,224,557 | +0.49(+10.02%) |
Aug 09, 2022 | 4.620 | 4.890 | 4.570 | 4.890 | 575,248 | +0.22(+4.71%) |
Aug 08, 2022 | 4.530 | 4.709 | 4.500 | 4.670 | 740,215 | +0.26(+5.90%) |
Aug 05, 2022 | 4.230 | 4.450 | 4.200 | 4.410 | 504,628 | +0.13(+3.04%) |
Aug 04, 2022 | 4.110 | 4.310 | 4.020 | 4.280 | 520,975 | +0.30(+7.54%) |
Aug 03, 2022 | 4.000 | 4.150 | 3.910 | 3.980 | 544,737 | +0.06(+1.53%) |
Aug 02, 2022 | 3.680 | 3.930 | 3.680 | 3.920 | 377,450 | +0.25(+6.81%) |
Aug 01, 2022 | 3.840 | 3.883 | 3.650 | 3.670 | 416,343 | -0.15(-3.93%) |
Jul 29, 2022 | 3.850 | 3.899 | 3.740 | 3.820 | 349,171 | -0.02(-0.52%) |
Jul 28, 2022 | 3.950 | 3.960 | 3.764 | 3.840 | 382,017 | -0.10(-2.54%) |
Jul 27, 2022 | 4.050 | 4.065 | 3.840 | 3.940 | 644,826 | -0.05(-1.25%) |
Jul 26, 2022 | 3.890 | 4.210 | 3.810 | 3.990 | 1,466,706 | +0.07(+1.79%) |
Jul 25, 2022 | 4.060 | 4.060 | 3.830 | 3.920 | 375,313 | -0.07(-1.75%) |
Jul 22, 2022 | 4.180 | 4.180 | 3.932 | 3.990 | 286,106 | -0.14(-3.39%) |
Jul 21, 2022 | 4.210 | 4.230 | 4.080 | 4.130 | 210,920 | -0.09(-2.13%) |
Jul 20, 2022 | 4.220 | 4.420 | 4.110 | 4.220 | 419,903 | -0.01(-0.24%) |
Jul 19, 2022 | 4.210 | 4.300 | 4.120 | 4.230 | 278,149 | +0.08(+1.93%) |
Jul 18, 2022 | 4.580 | 4.650 | 4.140 | 4.150 | 316,513 | -0.35(-7.78%) |
Jul 15, 2022 | 4.570 | 4.590 | 4.330 | 4.500 | 330,010 | +0.04(+0.90%) |
Jul 14, 2022 | 4.480 | 4.520 | 4.380 | 4.460 | 163,032 | -0.06(-1.33%) |
Jul 13, 2022 | 4.500 | 4.790 | 4.370 | 4.520 | 470,397 | -0.05(-1.09%) |
Jul 12, 2022 | 4.360 | 4.590 | 4.280 | 4.570 | 392,100 | +0.24(+5.54%) |
Jul 11, 2022 | 4.520 | 4.540 | 4.310 | 4.330 | 326,639 | -0.23(-5.04%) |
Jul 08, 2022 | 4.380 | 4.690 | 4.380 | 4.560 | 665,687 | +0.18(+4.11%) |
Jul 07, 2022 | 4.000 | 4.500 | 4.000 | 4.380 | 593,569 | +0.39(+9.77%) |
Jul 06, 2022 | 3.920 | 4.050 | 3.805 | 3.990 | 724,947 | +0.00(+0.00%) |
Jul 05, 2022 | 3.380 | 4.020 | 3.185 | 3.990 | 922,280 | +0.56(+16.33%) |
Jul 01, 2022 | 4.000 | 4.045 | 3.390 | 3.430 | 1,104,064 | -0.57(-14.25%) |
Jun 30, 2022 | 3.840 | 4.050 | 3.840 | 4.000 | 594,281 | +0.09(+2.30%) |
Jun 29, 2022 | 3.910 | 3.940 | 3.775 | 3.910 | 408,352 | -0.05(-1.26%) |
Jun 28, 2022 | 4.250 | 4.250 | 3.960 | 3.960 | 334,803 | -0.28(-6.60%) |
Jun 27, 2022 | 4.290 | 4.500 | 4.100 | 4.240 | 727,008 | -0.01(-0.24%) |
Jun 24, 2022 | 4.110 | 4.250 | 3.970 | 4.250 | 2,038,779 | +0.20(+4.94%) |
Jun 23, 2022 | 3.960 | 4.060 | 3.855 | 4.050 | 844,620 | +0.13(+3.32%) |
Jun 22, 2022 | 3.840 | 4.140 | 3.810 | 3.920 | 404,523 | -0.01(-0.25%) |
Jun 21, 2022 | 3.890 | 4.070 | 3.890 | 3.930 | 371,167 | +0.14(+3.69%) |
Jun 17, 2022 | 3.700 | 3.990 | 3.700 | 3.790 | 1,199,077 | +0.11(+2.99%) |
Jun 16, 2022 | 3.680 | 3.780 | 3.542 | 3.680 | 556,134 | -0.13(-3.41%) |
Jun 15, 2022 | 3.700 | 3.920 | 3.660 | 3.810 | 452,109 | +0.16(+4.24%) |
Jun 14, 2022 | 3.840 | 3.970 | 3.560 | 3.655 | 474,686 | -0.16(-4.07%) |
Jun 13, 2022 | 3.850 | 3.880 | 3.650 | 3.810 | 593,054 | -0.17(-4.15%) |
Jun 10, 2022 | 4.240 | 4.240 | 3.870 | 3.975 | 907,873 | -0.32(-7.56%) |
Jun 09, 2022 | 4.490 | 4.510 | 4.285 | 4.300 | 432,617 | -0.24(-5.29%) |
Jun 08, 2022 | 4.140 | 4.730 | 4.140 | 4.540 | 590,528 | +0.37(+8.87%) |
Jun 07, 2022 | 4.020 | 4.190 | 4.000 | 4.170 | 356,465 | +0.07(+1.71%) |
Jun 06, 2022 | 4.150 | 4.176 | 3.990 | 4.100 | 364,235 | +0.04(+0.99%) |
Jun 03, 2022 | 3.800 | 4.190 | 3.800 | 4.060 | 1,397,205 | +0.21(+5.45%) |
Jun 02, 2022 | 3.970 | 4.040 | 3.830 | 3.850 | 680,197 | -0.15(-3.75%) |
Jun 01, 2022 | 4.120 | 4.260 | 3.920 | 4.000 | 507,724 | -0.12(-2.91%) |
May 31, 2022 | 4.180 | 4.200 | 4.000 | 4.120 | 605,176 | +0.04(+0.98%) |
May 27, 2022 | 3.890 | 4.115 | 3.820 | 4.080 | 341,875 | +0.18(+4.62%) |
May 26, 2022 | 3.840 | 4.010 | 3.810 | 3.900 | 297,664 | +0.11(+2.90%) |
May 25, 2022 | 3.900 | 4.010 | 3.780 | 3.790 | 672,338 | -0.11(-2.82%) |
May 24, 2022 | 3.940 | 3.990 | 3.700 | 3.900 | 309,202 | -0.09(-2.26%) |
May 23, 2022 | 4.030 | 4.065 | 3.870 | 3.990 | 377,063 | +0.03(+0.76%) |
May 20, 2022 | 4.030 | 4.060 | 3.750 | 3.960 | 643,416 | +0.05(+1.28%) |
May 19, 2022 | 4.180 | 4.180 | 3.910 | 3.910 | 623,659 | -0.26(-6.24%) |
May 18, 2022 | 4.390 | 4.465 | 4.020 | 4.170 | 410,060 | -0.35(-7.74%) |
May 17, 2022 | 4.290 | 4.540 | 4.250 | 4.520 | 823,873 | +0.31(+7.36%) |
May 16, 2022 | 4.110 | 4.225 | 4.030 | 4.210 | 860,323 | +0.08(+1.94%) |
May 13, 2022 | 4.030 | 4.350 | 3.990 | 4.130 | 901,002 | +0.19(+4.82%) |
May 12, 2022 | 3.690 | 4.050 | 3.660 | 3.940 | 692,807 | +0.23(+6.20%) |
May 11, 2022 | 4.020 | 4.040 | 3.570 | 3.710 | 900,555 | -0.33(-8.17%) |
May 10, 2022 | 4.130 | 4.250 | 3.840 | 4.040 | 711,398 | +0.19(+4.94%) |
May 09, 2022 | 4.200 | 4.230 | 3.800 | 3.850 | 677,788 | -0.44(-10.26%) |
May 06, 2022 | 4.740 | 4.740 | 4.210 | 4.290 | 726,975 | -0.46(-9.68%) |
May 05, 2022 | 5.000 | 5.250 | 4.617 | 4.750 | 540,802 | -0.18(-3.65%) |
May 04, 2022 | 4.970 | 5.000 | 4.520 | 4.930 | 539,289 | +0.00(+0.00%) |
May 03, 2022 | 4.740 | 4.930 | 4.660 | 4.930 | 441,144 | +0.17(+3.57%) |
May 02, 2022 | 4.500 | 4.770 | 4.400 | 4.760 | 496,252 | +0.27(+6.01%) |
Apr 29, 2022 | 4.710 | 4.960 | 4.460 | 4.490 | 456,084 | -0.24(-5.07%) |
Apr 28, 2022 | 5.000 | 5.040 | 4.500 | 4.730 | 747,887 | -0.26(-5.31%) |
Apr 27, 2022 | 5.050 | 5.120 | 4.950 | 4.995 | 391,935 | -0.04(-0.70%) |
Apr 26, 2022 | 5.590 | 5.590 | 5.000 | 5.030 | 401,693 | -0.59(-10.50%) |
Apr 25, 2022 | 5.560 | 5.730 | 5.445 | 5.620 | 461,670 | -0.02(-0.35%) |
Apr 22, 2022 | 5.610 | 5.710 | 5.470 | 5.640 | 386,393 | +0.03(+0.53%) |
Apr 21, 2022 | 5.960 | 6.009 | 5.580 | 5.610 | 363,504 | -0.27(-4.59%) |
Apr 20, 2022 | 5.880 | 6.000 | 5.630 | 5.880 | 343,379 | +0.02(+0.34%) |
Apr 19, 2022 | 5.780 | 6.000 | 5.660 | 5.860 | 350,323 | +0.06(+1.03%) |
Apr 18, 2022 | 6.570 | 6.570 | 5.770 | 5.800 | 500,123 | -0.67(-10.36%) |
Apr 14, 2022 | 6.500 | 6.580 | 6.390 | 6.470 | 296,393 | -0.03(-0.46%) |
Apr 13, 2022 | 6.210 | 6.690 | 6.200 | 6.500 | 320,670 | +0.31(+5.01%) |
Apr 12, 2022 | 6.480 | 6.520 | 6.140 | 6.190 | 322,179 | -0.24(-3.73%) |
Apr 11, 2022 | 6.880 | 6.970 | 6.370 | 6.430 | 609,093 | -0.54(-7.75%) |
Apr 08, 2022 | 6.900 | 7.100 | 6.740 | 6.970 | 517,228 | +0.02(+0.29%) |
Apr 07, 2022 | 7.170 | 7.300 | 6.920 | 6.950 | 409,717 | -0.23(-3.20%) |
Apr 06, 2022 | 7.020 | 7.220 | 6.920 | 7.180 | 258,222 | +0.05(+0.70%) |
Apr 05, 2022 | 7.190 | 7.310 | 7.075 | 7.130 | 425,885 | -0.11(-1.52%) |
Apr 04, 2022 | 7.380 | 7.380 | 7.170 | 7.240 | 706,429 | -0.06(-0.82%) |
Apr 01, 2022 | 7.170 | 7.370 | 6.900 | 7.300 | 469,846 | -0.02(-0.27%) |
Mar 31, 2022 | 7.490 | 7.600 | 7.310 | 7.320 | 726,479 | -0.17(-2.27%) |
Mar 30, 2022 | 7.640 | 7.770 | 7.370 | 7.490 | 414,789 | -0.18(-2.35%) |
Mar 29, 2022 | 7.650 | 7.900 | 7.570 | 7.670 | 526,858 | +0.12(+1.59%) |
Mar 28, 2022 | 7.780 | 7.900 | 7.320 | 7.550 | 531,106 | -0.22(-2.83%) |
Mar 25, 2022 | 7.860 | 7.950 | 7.700 | 7.770 | 464,919 | -0.11(-1.40%) |
Mar 24, 2022 | 7.810 | 7.930 | 7.587 | 7.880 | 394,640 | +0.11(+1.42%) |
Mar 23, 2022 | 7.650 | 8.040 | 7.650 | 7.770 | 589,722 | +0.01(+0.13%) |
Mar 22, 2022 | 7.400 | 7.820 | 7.400 | 7.760 | 456,236 | +0.38(+5.15%) |
Mar 21, 2022 | 7.960 | 8.020 | 7.280 | 7.380 | 774,604 | -0.39(-5.02%) |
Mar 18, 2022 | 7.400 | 7.880 | 7.390 | 7.770 | 829,112 | +0.27(+3.60%) |
Mar 17, 2022 | 7.350 | 7.650 | 7.279 | 7.500 | 486,851 | +0.07(+0.94%) |
Mar 16, 2022 | 7.020 | 7.450 | 6.850 | 7.430 | 918,953 | +0.45(+6.45%) |
Mar 15, 2022 | 6.320 | 7.020 | 6.270 | 6.980 | 755,012 | +0.68(+10.79%) |
Mar 14, 2022 | 6.520 | 6.590 | 6.274 | 6.300 | 940,721 | -0.20(-3.08%) |
Mar 11, 2022 | 6.610 | 6.760 | 6.395 | 6.500 | 324,825 | -0.08(-1.22%) |
Mar 10, 2022 | 6.580 | 6.660 | 6.410 | 6.580 | 382,378 | -0.06(-0.90%) |
Mar 09, 2022 | 6.100 | 6.670 | 6.050 | 6.640 | 653,019 | +0.64(+10.67%) |
Mar 08, 2022 | 5.840 | 6.120 | 5.760 | 6.000 | 508,473 | +0.16(+2.74%) |
Mar 07, 2022 | 5.880 | 6.050 | 5.780 | 5.840 | 408,531 | -0.08(-1.35%) |
Mar 04, 2022 | 5.800 | 6.040 | 5.720 | 5.920 | 421,920 | +0.02(+0.34%) |
Mar 03, 2022 | 6.280 | 6.300 | 5.820 | 5.900 | 486,234 | -0.31(-4.99%) |
Mar 02, 2022 | 6.290 | 6.520 | 6.060 | 6.210 | 725,586 | -0.05(-0.80%) |
Mar 01, 2022 | 6.250 | 6.370 | 5.930 | 6.260 | 519,758 | -0.01(-0.16%) |
Feb 28, 2022 | 6.450 | 6.550 | 6.210 | 6.270 | 571,444 | -0.25(-3.83%) |
Feb 25, 2022 | 6.350 | 6.520 | 6.235 | 6.520 | 538,605 | +0.17(+2.68%) |
Feb 24, 2022 | 5.950 | 6.350 | 5.330 | 6.350 | 1,723,998 | -0.06(-0.94%) |
Feb 23, 2022 | 6.680 | 6.800 | 6.390 | 6.410 | 934,088 | -0.16(-2.44%) |
Feb 22, 2022 | 6.470 | 6.840 | 6.435 | 6.570 | 857,852 | +0.09(+1.39%) |
Feb 18, 2022 | 6.480 | 0 | -0.21(-3.14%) | |||
Feb 17, 2022 | 6.500 | 6.900 | 6.420 | 6.690 | 708,708 | +0.10(+1.52%) |
Feb 16, 2022 | 6.530 | 6.790 | 6.430 | 6.590 | 489,682 | -0.03(-0.45%) |
Feb 15, 2022 | 6.450 | 6.830 | 6.424 | 6.620 | 547,618 | +0.33(+5.25%) |
Feb 14, 2022 | 6.350 | 6.632 | 6.230 | 6.290 | 526,519 | -0.06(-0.94%) |
Feb 11, 2022 | 6.740 | 6.780 | 6.290 | 6.350 | 713,321 | -0.34(-5.08%) |
Feb 10, 2022 | 6.330 | 7.140 | 6.150 | 6.690 | 1,377,503 | +0.19(+2.92%) |
Feb 09, 2022 | 5.870 | 6.750 | 5.843 | 6.500 | 1,342,807 | +0.68(+11.68%) |
Feb 08, 2022 | 5.700 | 5.880 | 5.565 | 5.820 | 491,133 | +0.11(+1.93%) |
Feb 07, 2022 | 5.220 | 5.880 | 5.220 | 5.710 | 996,065 | +0.48(+9.18%) |
Feb 04, 2022 | 5.050 | 5.320 | 4.981 | 5.230 | 941,348 | +0.18(+3.56%) |
Feb 03, 2022 | 5.200 | 4.980 | 5.050 | 1,005,429 | -0.28(-5.25%) | |
Feb 02, 2022 | 5.340 | 5.470 | 5.020 | 5.330 | 1,324,766 | +0.03(+0.57%) |