Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.320 | 6.240 | 5.170 | 6.040 | 1,631,956 | +0.24(+4.14%) |
Feb 27, 2023 | 5.770 | 5.810 | 5.170 | 5.800 | 2,626,128 | +0.14(+2.47%) |
Feb 24, 2023 | 5.810 | 6.490 | 5.300 | 5.660 | 9,926,918 | -7.23(-56.09%) |
Feb 23, 2023 | 13.01 | 13.05 | 12.53 | 12.89 | 321,025 | +0.04(+0.31%) |
Feb 22, 2023 | 12.06 | 12.99 | 11.94 | 12.85 | 686,376 | +0.78(+6.46%) |
Feb 21, 2023 | 12.18 | 12.36 | 11.99 | 12.07 | 491,585 | -0.10(-0.82%) |
Feb 17, 2023 | 12.74 | 12.76 | 11.36 | 12.17 | 708,405 | -0.55(-4.32%) |
Feb 16, 2023 | 12.93 | 13.15 | 12.70 | 12.72 | 1,858,046 | -0.23(-1.78%) |
Feb 15, 2023 | 12.72 | 13.18 | 12.55 | 12.95 | 804,993 | +0.14(+1.09%) |
Feb 14, 2023 | 12.54 | 13.22 | 12.26 | 12.81 | 1,046,317 | +0.24(+1.91%) |
Feb 13, 2023 | 12.70 | 12.76 | 12.24 | 12.57 | 568,935 | -0.17(-1.33%) |
Feb 10, 2023 | 12.36 | 12.79 | 12.26 | 12.74 | 351,322 | +0.15(+1.19%) |
Feb 09, 2023 | 12.86 | 13.04 | 12.48 | 12.59 | 465,396 | -0.01(-0.08%) |
Feb 08, 2023 | 12.81 | 12.82 | 12.20 | 12.60 | 371,343 | -0.15(-1.18%) |
Feb 07, 2023 | 12.38 | 12.81 | 12.15 | 12.75 | 598,252 | +0.34(+2.74%) |
Feb 06, 2023 | 12.67 | 12.83 | 12.22 | 12.41 | 493,899 | -0.22(-1.74%) |
Feb 03, 2023 | 12.63 | 13.19 | 12.56 | 12.63 | 471,510 | -0.30(-2.32%) |
Feb 02, 2023 | 12.90 | 13.07 | 12.30 | 12.93 | 758,842 | +0.31(+2.46%) |
Feb 01, 2023 | 12.52 | 12.93 | 12.20 | 12.62 | 1,069,448 | +0.01(+0.08%) |
Jan 31, 2023 | 12.96 | 14.10 | 12.16 | 12.61 | 1,200,131 | -0.21(-1.64%) |
Jan 30, 2023 | 12.87 | 12.88 | 12.46 | 12.82 | 368,923 | -0.05(-0.39%) |
Jan 27, 2023 | 12.66 | 12.89 | 12.40 | 12.87 | 483,128 | +0.30(+2.39%) |
Jan 26, 2023 | 13.01 | 13.11 | 12.34 | 12.57 | 438,123 | -0.29(-2.26%) |
Jan 25, 2023 | 13.10 | 13.32 | 12.15 | 12.86 | 1,074,567 | +0.06(+0.47%) |
Jan 24, 2023 | 12.71 | 13.07 | 12.41 | 12.80 | 724,191 | +0.17(+1.35%) |
Jan 23, 2023 | 13.16 | 13.49 | 12.31 | 12.63 | 1,005,864 | +0.00(+0.00%) |
Jan 20, 2023 | 12.20 | 12.64 | 12.00 | 12.63 | 1,060,514 | +0.48(+3.95%) |
Jan 19, 2023 | 12.44 | 12.61 | 12.13 | 12.15 | 1,060,668 | -0.28(-2.25%) |
Jan 18, 2023 | 13.02 | 13.37 | 12.38 | 12.43 | 4,075,102 | -1.56(-11.15%) |
Jan 17, 2023 | 13.60 | 14.25 | 13.12 | 13.99 | 557,263 | +0.29(+2.12%) |
Jan 13, 2023 | 13.97 | 15.00 | 13.49 | 13.70 | 705,869 | -0.27(-1.93%) |
Jan 12, 2023 | 13.26 | 14.02 | 11.89 | 13.97 | 624,197 | +0.83(+6.32%) |
Jan 11, 2023 | 12.26 | 13.17 | 11.82 | 13.14 | 1,184,932 | +0.84(+6.83%) |
Jan 10, 2023 | 10.26 | 12.41 | 10.11 | 12.30 | 1,358,288 | +2.10(+20.59%) |
Jan 09, 2023 | 9.790 | 10.67 | 9.510 | 10.20 | 886,906 | +0.88(+9.44%) |
Jan 06, 2023 | 9.170 | 9.450 | 8.370 | 9.320 | 1,790,739 | +0.18(+1.97%) |
Jan 05, 2023 | 8.260 | 9.370 | 7.820 | 9.140 | 3,418,574 | +0.86(+10.39%) |
Jan 04, 2023 | 8.290 | 8.380 | 6.640 | 8.280 | 1,768,641 | +0.38(+4.81%) |
Jan 03, 2023 | 7.390 | 8.200 | 7.390 | 7.900 | 676,770 | +0.62(+8.52%) |
Dec 30, 2022 | 7.220 | 7.460 | 6.626 | 7.280 | 522,069 | +0.04(+0.55%) |
Dec 29, 2022 | 6.650 | 7.790 | 6.640 | 7.240 | 750,891 | +0.63(+9.53%) |
Dec 28, 2022 | 6.040 | 6.800 | 6.040 | 6.610 | 362,317 | +0.57(+9.44%) |
Dec 27, 2022 | 6.230 | 6.250 | 5.970 | 6.040 | 205,563 | -0.21(-3.36%) |
Dec 23, 2022 | 6.180 | 6.290 | 6.055 | 6.250 | 430,895 | +0.01(+0.16%) |
Dec 22, 2022 | 6.370 | 6.400 | 6.090 | 6.240 | 486,082 | -0.02(-0.32%) |
Dec 21, 2022 | 6.430 | 6.600 | 6.215 | 6.260 | 510,003 | -0.15(-2.34%) |
Dec 20, 2022 | 5.950 | 6.450 | 5.935 | 6.410 | 877,957 | +0.37(+6.13%) |
Dec 19, 2022 | 5.720 | 6.150 | 5.420 | 6.040 | 1,161,718 | +0.69(+12.90%) |
Dec 16, 2022 | 5.390 | 5.695 | 5.200 | 5.350 | 2,932,283 | -0.13(-2.37%) |
Dec 15, 2022 | 5.520 | 5.520 | 5.300 | 5.480 | 1,024,087 | +0.04(+0.74%) |
Dec 14, 2022 | 5.920 | 5.920 | 5.110 | 5.440 | 1,738,335 | -0.41(-7.01%) |
Dec 13, 2022 | 6.180 | 6.280 | 5.790 | 5.850 | 684,016 | -0.01(-0.17%) |
Dec 12, 2022 | 5.410 | 5.910 | 5.335 | 5.860 | 336,207 | +0.41(+7.52%) |
Dec 09, 2022 | 6.110 | 6.465 | 5.260 | 5.450 | 555,809 | -0.69(-11.24%) |
Dec 08, 2022 | 6.220 | 6.360 | 5.900 | 6.140 | 156,309 | +0.00(+0.00%) |
Dec 07, 2022 | 6.190 | 6.430 | 6.060 | 6.140 | 181,726 | -0.11(-1.76%) |
Dec 06, 2022 | 6.530 | 6.630 | 6.200 | 6.250 | 258,111 | -0.31(-4.73%) |
Dec 05, 2022 | 6.800 | 7.175 | 6.400 | 6.560 | 518,271 | -0.19(-2.81%) |
Dec 02, 2022 | 6.670 | 7.205 | 6.520 | 6.750 | 395,810 | +0.05(+0.75%) |
Dec 01, 2022 | 6.850 | 7.140 | 6.660 | 6.700 | 316,399 | -0.15(-2.19%) |
Nov 30, 2022 | 6.600 | 6.860 | 6.280 | 6.850 | 547,116 | +0.30(+4.58%) |
Nov 29, 2022 | 6.640 | 7.010 | 6.400 | 6.550 | 369,167 | -0.16(-2.38%) |
Nov 28, 2022 | 6.770 | 7.050 | 6.630 | 6.710 | 227,275 | -0.14(-2.04%) |
Nov 25, 2022 | 6.850 | 7.035 | 6.675 | 6.850 | 149,232 | +0.01(+0.15%) |
Nov 23, 2022 | 6.810 | 7.190 | 6.680 | 6.840 | 220,558 | +0.01(+0.15%) |
Nov 22, 2022 | 6.940 | 6.940 | 6.380 | 6.830 | 217,427 | +0.04(+0.59%) |
Nov 21, 2022 | 6.550 | 7.020 | 6.470 | 6.790 | 331,468 | +0.30(+4.62%) |
Nov 18, 2022 | 6.950 | 7.032 | 6.400 | 6.490 | 343,558 | -0.32(-4.70%) |
Nov 17, 2022 | 7.230 | 7.230 | 6.650 | 6.810 | 254,227 | -0.44(-6.07%) |
Nov 16, 2022 | 7.330 | 7.510 | 7.040 | 7.250 | 384,718 | +0.07(+0.97%) |
Nov 15, 2022 | 7.390 | 7.640 | 6.810 | 7.180 | 770,963 | +0.37(+5.43%) |
Nov 14, 2022 | 7.350 | 7.370 | 6.730 | 6.810 | 321,188 | -0.33(-4.62%) |
Nov 11, 2022 | 7.240 | 7.810 | 6.785 | 7.140 | 361,002 | -0.13(-1.79%) |
Nov 10, 2022 | 7.210 | 7.650 | 6.860 | 7.270 | 710,886 | +0.32(+4.60%) |
Nov 09, 2022 | 6.410 | 7.180 | 5.910 | 6.950 | 528,280 | +0.50(+7.75%) |
Nov 08, 2022 | 6.470 | 6.670 | 5.691 | 6.450 | 542,993 | +0.84(+14.97%) |
Nov 07, 2022 | 5.780 | 5.960 | 5.600 | 5.610 | 266,761 | -0.17(-2.94%) |
Nov 04, 2022 | 6.140 | 6.140 | 5.480 | 5.780 | 212,535 | -0.32(-5.25%) |
Nov 03, 2022 | 5.470 | 6.160 | 5.470 | 6.100 | 262,405 | +0.58(+10.51%) |
Nov 02, 2022 | 5.790 | 5.935 | 5.480 | 5.520 | 318,096 | -0.28(-4.83%) |
Nov 01, 2022 | 5.660 | 5.920 | 5.555 | 5.800 | 335,353 | +0.24(+4.32%) |
Oct 31, 2022 | 5.410 | 5.630 | 5.380 | 5.560 | 357,072 | +0.13(+2.39%) |
Oct 28, 2022 | 5.250 | 5.580 | 5.080 | 5.430 | 420,687 | +0.27(+5.23%) |
Oct 27, 2022 | 5.440 | 5.880 | 5.050 | 5.160 | 315,731 | -0.22(-4.09%) |
Oct 26, 2022 | 5.150 | 5.840 | 5.050 | 5.380 | 400,076 | +0.30(+5.91%) |
Oct 25, 2022 | 5.140 | 5.385 | 5.020 | 5.080 | 473,819 | +0.07(+1.40%) |
Oct 24, 2022 | 5.380 | 5.430 | 4.945 | 5.010 | 457,007 | -0.42(-7.73%) |
Oct 21, 2022 | 5.570 | 5.820 | 5.405 | 5.430 | 427,365 | -0.11(-1.99%) |
Oct 20, 2022 | 5.940 | 6.000 | 5.110 | 5.540 | 1,180,289 | -0.98(-15.03%) |
Oct 19, 2022 | 6.900 | 6.900 | 6.430 | 6.520 | 703,455 | -0.46(-6.59%) |
Oct 18, 2022 | 7.130 | 7.155 | 6.730 | 6.980 | 1,566,419 | +0.01(+0.14%) |
Oct 17, 2022 | 7.520 | 7.840 | 6.760 | 6.970 | 564,164 | -0.53(-7.07%) |
Oct 14, 2022 | 7.950 | 8.154 | 7.360 | 7.500 | 193,772 | -0.41(-5.18%) |
Oct 13, 2022 | 7.140 | 7.960 | 6.843 | 7.910 | 229,310 | +0.69(+9.56%) |
Oct 12, 2022 | 7.600 | 7.600 | 6.980 | 7.220 | 294,612 | -0.30(-3.99%) |
Oct 11, 2022 | 7.960 | 8.120 | 7.270 | 7.520 | 597,495 | -0.44(-5.53%) |
Oct 10, 2022 | 7.940 | 8.020 | 7.365 | 7.960 | 199,894 | +0.02(+0.25%) |
Oct 07, 2022 | 8.320 | 8.320 | 7.900 | 7.940 | 128,181 | -0.41(-4.91%) |
Oct 06, 2022 | 7.890 | 8.390 | 7.890 | 8.350 | 184,725 | +0.41(+5.16%) |
Oct 05, 2022 | 8.210 | 8.250 | 7.730 | 7.940 | 196,087 | -0.40(-4.80%) |
Oct 04, 2022 | 8.280 | 8.660 | 8.098 | 8.340 | 310,321 | +0.18(+2.21%) |
Oct 03, 2022 | 8.110 | 8.910 | 7.940 | 8.160 | 394,260 | +0.07(+0.87%) |
Sep 30, 2022 | 7.730 | 8.620 | 7.610 | 8.090 | 280,743 | +0.30(+3.85%) |
Sep 29, 2022 | 8.040 | 8.150 | 7.260 | 7.790 | 364,202 | -0.28(-3.47%) |
Sep 28, 2022 | 8.120 | 8.350 | 8.050 | 8.070 | 232,028 | +0.16(+2.02%) |
Sep 27, 2022 | 8.130 | 8.160 | 7.735 | 7.910 | 196,700 | -0.07(-0.88%) |
Sep 26, 2022 | 8.050 | 8.200 | 7.800 | 7.980 | 166,361 | +0.03(+0.38%) |
Sep 23, 2022 | 8.100 | 8.110 | 7.610 | 7.950 | 245,652 | -0.27(-3.28%) |
Sep 22, 2022 | 7.970 | 8.605 | 7.848 | 8.220 | 244,989 | +0.07(+0.86%) |
Sep 21, 2022 | 8.870 | 8.870 | 8.090 | 8.150 | 206,259 | -0.64(-7.28%) |
Sep 20, 2022 | 8.630 | 8.950 | 8.430 | 8.790 | 491,311 | +0.07(+0.80%) |
Sep 19, 2022 | 8.730 | 9.145 | 8.530 | 8.720 | 500,537 | -0.12(-1.36%) |
Sep 16, 2022 | 8.910 | 9.400 | 8.360 | 8.840 | 634,245 | -0.26(-2.86%) |
Sep 15, 2022 | 8.300 | 9.515 | 8.240 | 9.100 | 410,237 | +0.68(+8.08%) |
Sep 14, 2022 | 8.760 | 8.870 | 8.110 | 8.420 | 755,090 | -0.34(-3.88%) |
Sep 13, 2022 | 8.070 | 8.800 | 7.900 | 8.760 | 373,560 | +0.38(+4.53%) |
Sep 12, 2022 | 8.410 | 8.520 | 8.170 | 8.380 | 168,460 | +0.07(+0.84%) |
Sep 09, 2022 | 8.630 | 8.690 | 8.221 | 8.310 | 197,211 | -0.27(-3.15%) |
Sep 08, 2022 | 7.770 | 8.690 | 7.770 | 8.580 | 260,922 | +0.64(+8.06%) |
Sep 07, 2022 | 7.510 | 7.980 | 7.450 | 7.940 | 256,430 | +0.47(+6.29%) |
Sep 06, 2022 | 8.120 | 8.140 | 7.350 | 7.470 | 406,257 | -0.66(-8.12%) |
Sep 02, 2022 | 8.080 | 8.480 | 7.940 | 8.130 | 258,598 | -0.06(-0.73%) |
Sep 01, 2022 | 7.500 | 8.600 | 7.500 | 8.190 | 835,718 | +0.79(+10.68%) |
Aug 31, 2022 | 7.480 | 7.620 | 7.180 | 7.400 | 270,215 | +0.21(+2.92%) |
Aug 30, 2022 | 7.220 | 7.405 | 7.010 | 7.190 | 235,838 | +0.04(+0.56%) |
Aug 29, 2022 | 7.220 | 7.773 | 7.090 | 7.150 | 253,925 | -0.05(-0.69%) |
Aug 26, 2022 | 7.670 | 7.859 | 7.030 | 7.200 | 331,840 | -0.49(-6.37%) |
Aug 25, 2022 | 8.110 | 8.310 | 7.600 | 7.690 | 290,960 | -0.35(-4.35%) |
Aug 24, 2022 | 8.170 | 8.280 | 7.825 | 8.040 | 367,204 | -0.11(-1.35%) |
Aug 23, 2022 | 7.780 | 8.230 | 7.780 | 8.150 | 369,220 | +0.36(+4.62%) |
Aug 22, 2022 | 7.710 | 8.200 | 7.710 | 7.790 | 404,745 | -0.11(-1.39%) |
Aug 19, 2022 | 8.330 | 8.450 | 7.750 | 7.900 | 587,938 | -0.63(-7.39%) |
Aug 18, 2022 | 7.530 | 8.580 | 7.250 | 8.530 | 833,634 | +1.12(+15.11%) |
Aug 17, 2022 | 7.060 | 7.750 | 7.020 | 7.410 | 687,948 | +0.13(+1.79%) |
Aug 16, 2022 | 8.640 | 9.330 | 7.100 | 7.280 | 2,803,289 | -0.54(-6.91%) |
Aug 15, 2022 | 8.420 | 8.450 | 7.750 | 7.820 | 258,039 | -0.59(-7.02%) |
Aug 12, 2022 | 7.640 | 8.540 | 7.630 | 8.410 | 275,567 | +0.84(+11.10%) |
Aug 11, 2022 | 6.920 | 8.115 | 6.860 | 7.570 | 548,909 | -0.19(-2.45%) |
Aug 10, 2022 | 7.660 | 7.810 | 7.450 | 7.760 | 399,358 | +0.36(+4.86%) |
Aug 09, 2022 | 7.530 | 7.620 | 7.100 | 7.400 | 340,709 | -0.27(-3.52%) |
Aug 08, 2022 | 8.170 | 8.360 | 7.640 | 7.670 | 829,212 | -0.56(-6.80%) |
Aug 05, 2022 | 6.980 | 8.320 | 6.720 | 8.230 | 1,226,212 | +1.06(+14.78%) |
Aug 04, 2022 | 6.370 | 7.440 | 6.270 | 7.170 | 470,227 | +0.86(+13.63%) |
Aug 03, 2022 | 6.020 | 6.500 | 6.020 | 6.310 | 325,317 | +0.43(+7.31%) |
Aug 02, 2022 | 5.600 | 6.040 | 5.540 | 5.880 | 274,387 | +0.26(+4.63%) |
Aug 01, 2022 | 5.880 | 5.990 | 5.527 | 5.620 | 263,949 | -0.26(-4.42%) |
Jul 29, 2022 | 6.260 | 6.410 | 5.685 | 5.880 | 304,896 | -0.37(-5.92%) |
Jul 28, 2022 | 6.170 | 6.410 | 5.660 | 6.250 | 965,778 | +0.04(+0.64%) |
Jul 27, 2022 | 6.190 | 6.240 | 5.930 | 6.210 | 279,681 | +0.06(+0.98%) |
Jul 26, 2022 | 5.950 | 6.190 | 5.680 | 6.150 | 216,182 | +0.18(+3.02%) |
Jul 25, 2022 | 5.650 | 5.980 | 5.480 | 5.970 | 228,994 | +0.36(+6.42%) |
Jul 22, 2022 | 5.880 | 5.880 | 5.390 | 5.610 | 305,943 | -0.19(-3.28%) |
Jul 21, 2022 | 5.890 | 5.950 | 5.710 | 5.800 | 122,897 | -0.12(-2.03%) |
Jul 20, 2022 | 5.640 | 6.060 | 5.490 | 5.920 | 315,281 | +0.35(+6.28%) |
Jul 19, 2022 | 5.270 | 5.640 | 5.230 | 5.570 | 352,623 | +0.40(+7.74%) |
Jul 18, 2022 | 5.460 | 5.670 | 5.090 | 5.170 | 207,335 | -0.22(-4.08%) |
Jul 15, 2022 | 5.290 | 5.410 | 4.980 | 5.390 | 269,422 | +0.23(+4.46%) |
Jul 14, 2022 | 5.140 | 5.270 | 4.920 | 5.160 | 477,137 | -0.09(-1.71%) |
Jul 13, 2022 | 5.130 | 5.470 | 5.040 | 5.250 | 519,543 | +0.00(+0.00%) |
Jul 12, 2022 | 5.050 | 5.630 | 5.000 | 5.250 | 1,029,155 | -0.44(-7.73%) |
Jul 11, 2022 | 5.850 | 5.860 | 5.580 | 5.690 | 182,057 | -0.24(-4.05%) |
Jul 08, 2022 | 5.760 | 6.050 | 5.670 | 5.930 | 330,017 | +0.06(+1.02%) |
Jul 07, 2022 | 5.400 | 5.915 | 5.190 | 5.870 | 405,250 | +0.50(+9.31%) |
Jul 06, 2022 | 5.121 | 5.630 | 5.121 | 5.370 | 497,573 | -0.11(-2.01%) |
Jul 05, 2022 | 4.870 | 5.510 | 4.810 | 5.480 | 432,164 | +0.56(+11.38%) |
Jul 01, 2022 | 4.920 | 5.080 | 4.770 | 4.920 | 392,215 | +0.02(+0.41%) |
Jun 30, 2022 | 4.840 | 5.020 | 4.660 | 4.900 | 477,799 | -0.05(-1.01%) |
Jun 29, 2022 | 4.840 | 4.990 | 4.670 | 4.950 | 430,697 | +0.10(+2.06%) |
Jun 28, 2022 | 5.240 | 5.300 | 4.805 | 4.850 | 638,947 | -0.37(-7.09%) |
Jun 27, 2022 | 5.120 | 5.280 | 4.890 | 5.220 | 536,548 | +0.08(+1.56%) |
Jun 24, 2022 | 5.130 | 5.240 | 4.960 | 5.140 | 1,103,717 | +0.03(+0.59%) |
Jun 23, 2022 | 4.960 | 5.140 | 4.830 | 5.110 | 509,873 | +0.19(+3.86%) |
Jun 22, 2022 | 4.460 | 5.150 | 4.460 | 4.920 | 785,205 | +0.43(+9.58%) |
Jun 21, 2022 | 4.670 | 4.980 | 4.480 | 4.490 | 486,676 | -0.10(-2.18%) |
Jun 17, 2022 | 4.360 | 4.910 | 4.320 | 4.590 | 864,362 | +0.23(+5.28%) |
Jun 16, 2022 | 4.270 | 4.450 | 4.083 | 4.360 | 607,406 | -0.05(-1.13%) |
Jun 15, 2022 | 4.090 | 4.450 | 4.080 | 4.410 | 943,724 | +0.14(+3.28%) |
Jun 14, 2022 | 4.110 | 4.430 | 4.000 | 4.270 | 650,724 | +0.07(+1.67%) |
Jun 13, 2022 | 4.580 | 4.680 | 4.130 | 4.200 | 1,774,703 | -0.72(-14.63%) |
Jun 10, 2022 | 6.680 | 6.800 | 3.210 | 4.920 | 8,414,570 | -3.17(-39.18%) |
Jun 09, 2022 | 8.170 | 8.430 | 7.910 | 8.090 | 639,167 | -0.21(-2.53%) |
Jun 08, 2022 | 8.010 | 8.690 | 7.970 | 8.300 | 665,899 | +0.24(+2.98%) |
Jun 07, 2022 | 7.400 | 8.350 | 7.380 | 8.060 | 1,255,215 | +0.53(+7.04%) |
Jun 06, 2022 | 8.280 | 8.600 | 7.510 | 7.530 | 576,233 | -0.44(-5.52%) |
Jun 03, 2022 | 7.500 | 8.050 | 7.360 | 7.970 | 356,249 | +0.45(+5.98%) |
Jun 02, 2022 | 6.900 | 7.955 | 6.630 | 7.520 | 1,205,694 | +0.60(+8.67%) |
Jun 01, 2022 | 7.300 | 7.300 | 6.570 | 6.920 | 621,021 | -0.20(-2.81%) |
May 31, 2022 | 7.650 | 7.775 | 7.010 | 7.120 | 601,850 | -0.52(-6.81%) |
May 27, 2022 | 7.480 | 7.710 | 7.230 | 7.640 | 395,250 | +0.24(+3.24%) |
May 26, 2022 | 7.820 | 7.870 | 7.320 | 7.400 | 468,970 | -0.36(-4.64%) |
May 25, 2022 | 8.370 | 8.450 | 7.670 | 7.760 | 446,331 | -0.60(-7.18%) |
May 24, 2022 | 8.230 | 8.550 | 7.970 | 8.360 | 739,624 | +0.02(+0.24%) |
May 23, 2022 | 8.610 | 8.610 | 8.010 | 8.340 | 401,983 | -0.17(-2.00%) |
May 20, 2022 | 8.740 | 8.780 | 8.120 | 8.510 | 430,386 | -0.13(-1.50%) |
May 19, 2022 | 8.530 | 9.030 | 8.420 | 8.640 | 482,176 | +0.14(+1.65%) |
May 18, 2022 | 8.510 | 8.860 | 8.340 | 8.500 | 466,859 | -0.24(-2.75%) |
May 17, 2022 | 8.540 | 8.760 | 8.430 | 8.740 | 630,497 | +0.44(+5.30%) |
May 16, 2022 | 8.240 | 8.580 | 8.020 | 8.300 | 525,874 | +0.02(+0.24%) |
May 13, 2022 | 7.540 | 8.430 | 7.510 | 8.280 | 751,230 | +0.71(+9.38%) |
May 12, 2022 | 7.200 | 7.820 | 7.070 | 7.570 | 774,396 | +0.37(+5.14%) |
May 11, 2022 | 7.520 | 7.720 | 7.040 | 7.200 | 909,665 | -0.35(-4.64%) |
May 10, 2022 | 7.550 | 7.830 | 6.880 | 7.550 | 1,325,383 | -0.11(-1.44%) |
May 09, 2022 | 8.680 | 9.290 | 7.340 | 7.660 | 1,324,304 | -0.97(-11.24%) |
May 06, 2022 | 8.850 | 8.850 | 8.100 | 8.630 | 2,119,556 | -0.18(-2.04%) |
May 05, 2022 | 9.550 | 9.620 | 8.770 | 8.810 | 512,668 | -0.69(-7.26%) |
May 04, 2022 | 9.670 | 9.680 | 9.070 | 9.500 | 694,008 | -0.10(-1.04%) |
May 03, 2022 | 9.830 | 10.03 | 9.460 | 9.600 | 433,462 | -0.20(-2.04%) |
May 02, 2022 | 9.460 | 10.13 | 9.460 | 9.800 | 338,437 | +0.18(+1.87%) |
Apr 29, 2022 | 9.760 | 10.16 | 9.480 | 9.620 | 344,939 | -0.27(-2.73%) |
Apr 28, 2022 | 10.09 | 10.24 | 9.350 | 9.890 | 467,269 | -0.06(-0.60%) |
Apr 27, 2022 | 10.52 | 10.60 | 9.650 | 9.950 | 1,070,577 | -0.55(-5.24%) |
Apr 26, 2022 | 10.80 | 10.87 | 10.37 | 10.50 | 596,939 | -0.44(-4.02%) |
Apr 25, 2022 | 10.96 | 11.12 | 10.67 | 10.94 | 615,808 | -0.04(-0.36%) |
Apr 22, 2022 | 11.40 | 11.41 | 10.65 | 10.98 | 655,313 | -0.38(-3.35%) |
Apr 21, 2022 | 12.07 | 12.18 | 11.18 | 11.36 | 636,383 | -0.66(-5.49%) |
Apr 20, 2022 | 12.86 | 12.91 | 11.84 | 12.02 | 1,560,685 | -0.73(-5.73%) |
Apr 19, 2022 | 13.02 | 13.40 | 12.71 | 12.75 | 1,040,527 | -0.51(-3.85%) |
Apr 18, 2022 | 13.01 | 13.72 | 12.45 | 13.26 | 976,089 | +0.02(+0.15%) |
Apr 14, 2022 | 13.20 | 13.55 | 12.36 | 13.24 | 1,393,731 | -0.05(-0.38%) |
Apr 13, 2022 | 16.51 | 16.75 | 12.50 | 13.29 | 2,382,841 | -3.10(-18.91%) |
Apr 12, 2022 | 18.50 | 18.97 | 16.27 | 16.39 | 885,999 | -1.97(-10.73%) |
Apr 11, 2022 | 21.17 | 21.49 | 18.36 | 18.36 | 756,895 | -2.91(-13.68%) |
Apr 08, 2022 | 22.54 | 22.84 | 21.18 | 21.27 | 702,580 | -1.58(-6.91%) |
Apr 07, 2022 | 23.18 | 24.18 | 22.50 | 22.85 | 674,660 | -0.12(-0.52%) |
Apr 06, 2022 | 23.40 | 23.72 | 22.43 | 22.97 | 541,003 | -0.90(-3.77%) |
Apr 05, 2022 | 24.08 | 24.79 | 23.59 | 23.87 | 634,273 | -0.13(-0.54%) |
Apr 04, 2022 | 23.87 | 24.05 | 22.50 | 24.00 | 786,447 | +0.26(+1.10%) |
Apr 01, 2022 | 23.85 | 24.28 | 22.92 | 23.74 | 1,214,382 | +0.09(+0.38%) |
Mar 31, 2022 | 22.52 | 23.96 | 22.50 | 23.65 | 1,210,809 | +1.27(+5.67%) |
Mar 30, 2022 | 21.50 | 22.52 | 21.42 | 22.38 | 412,622 | +0.87(+4.04%) |
Mar 29, 2022 | 20.45 | 21.56 | 20.31 | 21.51 | 573,277 | +1.00(+4.88%) |
Mar 28, 2022 | 20.34 | 21.07 | 20.19 | 20.51 | 610,771 | +0.01(+0.05%) |
Mar 25, 2022 | 19.78 | 20.62 | 19.58 | 20.50 | 590,625 | +1.10(+5.67%) |
Mar 24, 2022 | 18.55 | 19.45 | 18.11 | 19.40 | 382,200 | +0.95(+5.15%) |
Mar 23, 2022 | 18.36 | 18.89 | 17.69 | 18.45 | 554,478 | -0.16(-0.86%) |
Mar 22, 2022 | 17.16 | 18.71 | 17.05 | 18.61 | 712,739 | +1.55(+9.09%) |
Mar 21, 2022 | 18.24 | 18.44 | 16.99 | 17.06 | 327,201 | -1.30(-7.08%) |
Mar 18, 2022 | 17.09 | 18.44 | 16.46 | 18.36 | 562,860 | +0.94(+5.40%) |
Mar 17, 2022 | 17.34 | 17.77 | 16.71 | 17.42 | 268,103 | +0.24(+1.40%) |
Mar 16, 2022 | 16.04 | 17.20 | 15.32 | 17.18 | 332,578 | +1.45(+9.22%) |
Mar 15, 2022 | 15.54 | 15.82 | 15.23 | 15.73 | 1,191,823 | +0.35(+2.28%) |
Mar 14, 2022 | 15.75 | 15.84 | 15.24 | 15.38 | 1,077,484 | -0.63(-3.94%) |
Mar 11, 2022 | 16.25 | 16.78 | 15.73 | 16.01 | 430,885 | -0.31(-1.90%) |
Mar 10, 2022 | 15.38 | 16.40 | 15.23 | 16.32 | 599,580 | +0.39(+2.45%) |
Mar 09, 2022 | 15.27 | 16.39 | 15.09 | 15.93 | 830,655 | +0.63(+4.12%) |
Mar 08, 2022 | 15.36 | 16.32 | 14.99 | 15.30 | 738,813 | +0.40(+2.68%) |
Mar 07, 2022 | 12.93 | 15.09 | 12.89 | 14.90 | 772,095 | +1.87(+14.35%) |
Mar 04, 2022 | 11.79 | 13.21 | 11.49 | 13.03 | 645,298 | +1.33(+11.37%) |
Mar 03, 2022 | 10.91 | 12.04 | 10.07 | 11.70 | 2,647,775 | +0.60(+5.41%) |
Mar 02, 2022 | 11.19 | 11.29 | 10.58 | 11.10 | 239,577 | -0.04(-0.36%) |