Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.200 | 3.688 | 3.200 | 3.534 | 71,281 | +0.31(+9.49%) |
Apr 27, 2023 | 3.200 | 3.280 | 3.200 | 3.227 | 10,188 | -0.01(-0.22%) |
Apr 26, 2023 | 3.360 | 3.368 | 3.200 | 3.234 | 18,376 | -0.02(-0.49%) |
Apr 25, 2023 | 3.280 | 3.300 | 3.248 | 3.250 | 18,586 | -0.07(-2.07%) |
Apr 24, 2023 | 3.368 | 3.488 | 3.248 | 3.319 | 17,364 | -0.06(-1.71%) |
Apr 21, 2023 | 3.378 | 3.478 | 3.368 | 3.377 | 7,914 | -0.03(-0.92%) |
Apr 20, 2023 | 3.520 | 3.521 | 3.408 | 3.408 | 11,966 | -0.09(-2.65%) |
Apr 19, 2023 | 3.600 | 3.600 | 3.488 | 3.501 | 10,889 | -0.12(-3.34%) |
Apr 18, 2023 | 3.648 | 3.688 | 3.615 | 3.622 | 10,048 | -0.03(-0.72%) |
Apr 17, 2023 | 3.688 | 3.768 | 3.604 | 3.648 | 16,451 | -0.05(-1.41%) |
Apr 14, 2023 | 3.680 | 3.807 | 3.680 | 3.700 | 12,667 | -0.09(-2.26%) |
Apr 13, 2023 | 3.888 | 3.888 | 3.688 | 3.786 | 22,970 | -0.08(-2.03%) |
Apr 12, 2023 | 4.000 | 4.080 | 3.856 | 3.864 | 40,663 | -0.04(-1.04%) |
Apr 11, 2023 | 3.598 | 3.968 | 3.598 | 3.905 | 33,154 | +0.28(+7.84%) |
Apr 10, 2023 | 3.756 | 3.756 | 3.521 | 3.621 | 21,518 | -0.14(-3.70%) |
Apr 06, 2023 | 3.760 | 3.760 | 3.614 | 3.760 | 16,731 | +0.10(+2.75%) |
Apr 05, 2023 | 3.584 | 3.728 | 3.520 | 3.659 | 12,043 | +0.09(+2.56%) |
Apr 04, 2023 | 3.560 | 3.608 | 3.560 | 3.568 | 4,502 | -0.03(-0.89%) |
Apr 03, 2023 | 3.840 | 3.840 | 3.528 | 3.600 | 22,464 | -0.03(-0.79%) |
Mar 31, 2023 | 3.600 | 3.760 | 3.485 | 3.629 | 30,243 | +0.17(+4.88%) |
Mar 30, 2023 | 3.498 | 3.552 | 3.450 | 3.460 | 14,042 | +0.01(+0.30%) |
Mar 29, 2023 | 3.450 | 3.512 | 3.450 | 3.450 | 12,289 | +0.00(+0.00%) |
Mar 28, 2023 | 3.440 | 3.600 | 3.368 | 3.450 | 14,241 | +0.00(+0.02%) |
Mar 27, 2023 | 3.520 | 3.520 | 3.448 | 3.449 | 11,788 | -0.03(-0.90%) |
Mar 24, 2023 | 3.440 | 3.560 | 3.440 | 3.480 | 13,552 | +0.03(+0.93%) |
Mar 23, 2023 | 3.378 | 3.450 | 3.376 | 3.448 | 5,901 | +0.08(+2.35%) |
Mar 22, 2023 | 3.440 | 3.580 | 3.368 | 3.369 | 35,887 | -0.07(-2.07%) |
Mar 21, 2023 | 3.320 | 3.594 | 3.252 | 3.440 | 16,959 | +0.08(+2.38%) |
Mar 20, 2023 | 3.265 | 3.400 | 3.265 | 3.360 | 13,904 | +0.04(+1.33%) |
Mar 17, 2023 | 3.220 | 3.330 | 3.220 | 3.316 | 12,105 | -0.00(-0.12%) |
Mar 16, 2023 | 3.220 | 3.439 | 3.202 | 3.320 | 27,357 | +0.04(+1.17%) |
Mar 15, 2023 | 3.280 | 3.511 | 3.200 | 3.282 | 40,401 | -0.10(-2.82%) |
Mar 14, 2023 | 3.440 | 3.592 | 3.328 | 3.377 | 20,105 | -0.06(-1.77%) |
Mar 13, 2023 | 3.426 | 3.600 | 3.320 | 3.438 | 20,414 | +0.04(+1.13%) |
Mar 10, 2023 | 3.520 | 3.636 | 3.320 | 3.399 | 38,721 | -0.33(-8.76%) |
Mar 09, 2023 | 3.680 | 3.795 | 3.608 | 3.726 | 12,779 | +0.05(+1.24%) |
Mar 08, 2023 | 3.600 | 3.831 | 3.565 | 3.680 | 25,791 | +0.09(+2.54%) |
Mar 07, 2023 | 3.840 | 3.919 | 3.504 | 3.589 | 40,624 | -0.33(-8.45%) |
Mar 06, 2023 | 4.000 | 4.080 | 3.776 | 3.920 | 32,756 | -0.04(-1.01%) |
Mar 03, 2023 | 3.840 | 4.000 | 3.758 | 3.960 | 24,646 | +0.12(+3.13%) |
Mar 02, 2023 | 3.648 | 3.908 | 3.642 | 3.840 | 44,256 | +0.10(+2.56%) |
Mar 01, 2023 | 3.600 | 3.920 | 3.600 | 3.744 | 47,459 | -0.16(-4.18%) |
Feb 28, 2023 | 3.840 | 3.920 | 3.721 | 3.907 | 35,319 | +0.10(+2.52%) |
Feb 27, 2023 | 3.714 | 3.878 | 3.696 | 3.811 | 35,042 | +0.13(+3.57%) |
Feb 24, 2023 | 4.240 | 4.480 | 3.261 | 3.680 | 276,788 | -0.60(-14.02%) |
Feb 23, 2023 | 4.410 | 4.639 | 4.280 | 4.280 | 115,750 | -0.02(-0.47%) |
Feb 22, 2023 | 7.200 | 7.201 | 4.012 | 4.300 | 505,760 | -2.98(-40.95%) |
Feb 21, 2023 | 8.240 | 8.240 | 7.120 | 7.282 | 107,871 | -0.88(-10.76%) |
Feb 17, 2023 | 8.240 | 8.240 | 8.150 | 8.160 | 35,161 | -0.08(-0.97%) |
Feb 16, 2023 | 8.320 | 8.320 | 8.080 | 8.240 | 35,055 | -0.24(-2.83%) |
Feb 15, 2023 | 8.160 | 8.629 | 8.000 | 8.480 | 87,600 | +0.24(+2.91%) |
Feb 14, 2023 | 8.240 | 8.400 | 8.080 | 8.240 | 42,898 | +0.08(+0.98%) |
Feb 13, 2023 | 8.160 | 8.320 | 8.091 | 8.160 | 79,712 | +0.00(+0.00%) |
Feb 10, 2023 | 8.240 | 8.480 | 8.080 | 8.160 | 54,338 | -0.32(-3.77%) |
Feb 09, 2023 | 8.080 | 9.160 | 8.080 | 8.480 | 100,656 | +0.32(+3.92%) |
Feb 08, 2023 | 8.080 | 8.230 | 8.000 | 8.160 | 51,175 | -0.08(-0.97%) |
Feb 07, 2023 | 8.160 | 8.240 | 7.616 | 8.240 | 86,800 | +0.08(+0.98%) |
Feb 06, 2023 | 7.840 | 8.160 | 7.760 | 8.160 | 33,053 | -0.16(-1.92%) |
Feb 03, 2023 | 8.320 | 8.320 | 7.360 | 8.320 | 94,467 | +0.08(+0.97%) |
Feb 02, 2023 | 6.960 | 8.560 | 6.681 | 8.240 | 503,848 | +1.37(+19.92%) |
Feb 01, 2023 | 6.200 | 6.920 | 6.000 | 6.871 | 152,308 | +0.76(+12.36%) |
Jan 31, 2023 | 5.840 | 6.203 | 5.640 | 6.115 | 48,468 | +0.58(+10.56%) |
Jan 30, 2023 | 5.560 | 6.000 | 5.441 | 5.531 | 39,544 | -0.11(-1.93%) |
Jan 27, 2023 | 6.414 | 6.640 | 5.000 | 5.640 | 87,267 | -0.72(-11.38%) |
Jan 26, 2023 | 6.080 | 6.800 | 6.000 | 6.364 | 66,673 | +0.27(+4.38%) |
Jan 25, 2023 | 5.756 | 6.320 | 5.522 | 6.097 | 41,099 | +0.41(+7.14%) |
Jan 24, 2023 | 5.520 | 5.919 | 5.520 | 5.690 | 34,831 | +0.17(+3.07%) |
Jan 23, 2023 | 5.120 | 5.919 | 5.091 | 5.521 | 73,334 | +0.40(+7.79%) |
Jan 20, 2023 | 4.560 | 5.360 | 4.488 | 5.122 | 72,606 | +0.56(+12.32%) |
Jan 19, 2023 | 4.800 | 4.800 | 4.560 | 4.560 | 10,911 | -0.22(-4.67%) |
Jan 18, 2023 | 4.960 | 4.999 | 4.665 | 4.783 | 39,793 | -0.10(-1.98%) |
Jan 17, 2023 | 4.560 | 4.960 | 4.408 | 4.880 | 64,697 | +0.49(+11.21%) |
Jan 13, 2023 | 4.018 | 4.397 | 4.018 | 4.388 | 13,622 | +0.15(+3.49%) |
Jan 12, 2023 | 4.388 | 4.400 | 4.160 | 4.240 | 12,002 | +0.00(+0.00%) |
Jan 11, 2023 | 4.320 | 4.400 | 4.240 | 4.240 | 22,861 | +0.01(+0.21%) |
Jan 10, 2023 | 4.240 | 4.320 | 4.000 | 4.231 | 18,701 | +0.19(+4.65%) |
Jan 09, 2023 | 3.840 | 4.400 | 3.840 | 4.043 | 28,607 | +0.18(+4.72%) |
Jan 06, 2023 | 3.717 | 3.915 | 3.656 | 3.861 | 29,507 | +0.26(+7.20%) |
Jan 05, 2023 | 3.646 | 3.720 | 3.537 | 3.602 | 12,445 | -0.04(-1.21%) |
Jan 04, 2023 | 3.374 | 3.760 | 3.301 | 3.646 | 19,805 | +0.27(+8.04%) |
Jan 03, 2023 | 3.363 | 3.402 | 3.288 | 3.374 | 19,162 | +0.17(+5.34%) |
Dec 30, 2022 | 3.360 | 3.360 | 3.200 | 3.203 | 18,728 | -0.10(-3.14%) |
Dec 29, 2022 | 3.200 | 3.402 | 3.177 | 3.307 | 18,793 | +0.08(+2.56%) |
Dec 28, 2022 | 3.147 | 3.360 | 3.147 | 3.225 | 16,317 | -0.02(-0.49%) |
Dec 27, 2022 | 3.200 | 3.378 | 3.111 | 3.241 | 37,043 | -0.10(-2.97%) |
Dec 23, 2022 | 3.288 | 3.440 | 3.288 | 3.340 | 10,579 | -0.04(-1.21%) |
Dec 22, 2022 | 3.321 | 3.520 | 3.321 | 3.381 | 33,205 | -0.06(-1.72%) |
Dec 21, 2022 | 3.520 | 3.520 | 3.370 | 3.440 | 20,295 | -0.06(-1.83%) |
Dec 20, 2022 | 3.610 | 3.780 | 3.488 | 3.504 | 18,982 | -0.17(-4.74%) |
Dec 19, 2022 | 4.000 | 3.984 | 3.200 | 3.678 | 55,300 | -0.16(-4.21%) |
Dec 16, 2022 | 4.000 | 4.052 | 3.840 | 3.840 | 36,159 | -0.26(-6.43%) |
Dec 15, 2022 | 4.082 | 4.273 | 4.008 | 4.104 | 28,941 | -0.14(-3.39%) |
Dec 14, 2022 | 4.241 | 4.360 | 4.084 | 4.248 | 17,262 | +0.01(+0.17%) |
Dec 13, 2022 | 4.320 | 4.544 | 4.160 | 4.241 | 30,283 | -0.07(-1.65%) |
Dec 12, 2022 | 4.320 | 4.400 | 4.122 | 4.312 | 21,747 | -0.02(-0.54%) |
Dec 09, 2022 | 4.560 | 4.560 | 4.301 | 4.335 | 13,297 | +0.02(+0.35%) |
Dec 08, 2022 | 4.358 | 4.358 | 4.162 | 4.320 | 15,915 | -0.04(-0.88%) |
Dec 07, 2022 | 4.320 | 4.640 | 4.241 | 4.358 | 12,024 | +0.05(+1.23%) |
Dec 06, 2022 | 4.407 | 4.599 | 4.241 | 4.306 | 12,505 | -0.13(-2.94%) |
Dec 05, 2022 | 4.680 | 4.728 | 4.400 | 4.436 | 37,488 | -0.03(-0.63%) |
Dec 02, 2022 | 4.320 | 4.480 | 4.320 | 4.464 | 10,678 | +0.17(+3.87%) |
Dec 01, 2022 | 4.320 | 4.480 | 4.297 | 4.298 | 9,465 | -0.10(-2.33%) |
Nov 30, 2022 | 4.320 | 4.560 | 4.308 | 4.400 | 20,423 | +0.08(+1.83%) |
Nov 29, 2022 | 4.088 | 4.424 | 4.084 | 4.321 | 24,685 | +0.24(+5.86%) |
Nov 28, 2022 | 4.304 | 4.391 | 4.000 | 4.082 | 23,203 | -0.23(-5.33%) |
Nov 25, 2022 | 4.480 | 4.560 | 4.205 | 4.311 | 20,570 | -0.04(-0.83%) |
Nov 23, 2022 | 4.281 | 4.534 | 4.201 | 4.347 | 18,814 | +0.07(+1.55%) |
Nov 22, 2022 | 4.343 | 4.479 | 4.240 | 4.281 | 7,832 | -0.06(-1.44%) |
Nov 21, 2022 | 4.510 | 4.510 | 4.240 | 4.343 | 12,598 | -0.10(-2.36%) |
Nov 18, 2022 | 4.400 | 4.559 | 4.400 | 4.448 | 12,591 | -0.11(-2.40%) |
Nov 17, 2022 | 4.560 | 4.637 | 4.404 | 4.558 | 8,020 | -0.06(-1.33%) |
Nov 16, 2022 | 4.790 | 4.799 | 4.492 | 4.619 | 7,657 | -0.18(-3.77%) |
Nov 15, 2022 | 4.480 | 4.880 | 4.480 | 4.800 | 41,699 | +0.40(+9.09%) |
Nov 14, 2022 | 4.366 | 4.559 | 4.323 | 4.400 | 11,341 | +0.03(+0.77%) |
Nov 11, 2022 | 4.240 | 4.560 | 4.134 | 4.366 | 33,031 | +0.02(+0.52%) |
Nov 10, 2022 | 4.181 | 4.400 | 3.840 | 4.344 | 31,220 | +0.30(+7.52%) |
Nov 09, 2022 | 4.312 | 4.400 | 4.000 | 4.040 | 28,873 | -0.32(-7.39%) |
Nov 08, 2022 | 4.480 | 4.558 | 4.282 | 4.362 | 21,334 | -0.12(-2.69%) |
Nov 07, 2022 | 4.400 | 4.531 | 4.362 | 4.483 | 15,030 | +0.04(+0.81%) |
Nov 04, 2022 | 4.480 | 4.520 | 4.352 | 4.447 | 19,437 | +0.07(+1.53%) |
Nov 03, 2022 | 4.720 | 4.720 | 4.360 | 4.380 | 19,261 | -0.30(-6.41%) |
Nov 02, 2022 | 4.840 | 4.840 | 4.522 | 4.680 | 14,241 | +0.00(+0.07%) |
Nov 01, 2022 | 4.640 | 4.720 | 4.560 | 4.677 | 14,655 | +0.05(+1.11%) |
Oct 31, 2022 | 4.520 | 4.702 | 4.493 | 4.626 | 13,152 | +0.11(+2.34%) |
Oct 28, 2022 | 4.562 | 4.710 | 4.441 | 4.520 | 13,394 | -0.25(-5.17%) |
Oct 27, 2022 | 4.918 | 4.959 | 4.672 | 4.766 | 23,036 | -0.15(-3.12%) |
Oct 26, 2022 | 4.840 | 5.760 | 4.732 | 4.920 | 123,765 | +0.23(+4.82%) |
Oct 25, 2022 | 4.513 | 4.800 | 4.513 | 4.694 | 17,448 | +0.15(+3.38%) |
Oct 24, 2022 | 4.640 | 4.782 | 4.481 | 4.540 | 21,151 | -0.25(-5.26%) |
Oct 21, 2022 | 4.482 | 4.800 | 4.482 | 4.792 | 14,107 | +0.16(+3.36%) |
Oct 20, 2022 | 4.560 | 4.700 | 4.480 | 4.636 | 8,600 | -0.00(-0.09%) |
Oct 19, 2022 | 4.640 | 4.800 | 4.481 | 4.640 | 12,419 | -0.00(-0.03%) |
Oct 18, 2022 | 4.796 | 4.878 | 4.400 | 4.642 | 28,688 | -0.06(-1.24%) |
Oct 17, 2022 | 4.578 | 4.878 | 4.480 | 4.700 | 26,913 | +0.22(+4.95%) |
Oct 14, 2022 | 4.640 | 4.640 | 4.400 | 4.478 | 12,563 | +0.08(+1.78%) |
Oct 13, 2022 | 4.232 | 4.475 | 4.232 | 4.400 | 18,469 | +0.08(+1.85%) |
Oct 12, 2022 | 4.480 | 4.480 | 4.200 | 4.320 | 14,906 | -0.08(-1.82%) |
Oct 11, 2022 | 4.448 | 4.481 | 4.242 | 4.400 | 24,305 | -0.06(-1.26%) |
Oct 10, 2022 | 4.405 | 4.558 | 4.321 | 4.456 | 21,676 | +0.10(+2.18%) |
Oct 07, 2022 | 4.640 | 4.718 | 4.320 | 4.361 | 20,963 | -0.32(-6.80%) |
Oct 06, 2022 | 4.720 | 4.800 | 4.573 | 4.679 | 19,475 | -0.04(-0.86%) |
Oct 05, 2022 | 4.640 | 4.760 | 4.600 | 4.720 | 18,807 | +0.10(+2.08%) |
Oct 04, 2022 | 4.480 | 4.711 | 4.480 | 4.624 | 19,408 | +0.14(+3.21%) |
Oct 03, 2022 | 4.400 | 4.560 | 4.320 | 4.480 | 18,706 | +0.03(+0.59%) |
Sep 30, 2022 | 4.400 | 4.639 | 4.400 | 4.454 | 15,886 | -0.01(-0.13%) |
Sep 29, 2022 | 4.559 | 4.559 | 4.401 | 4.459 | 12,655 | -0.10(-2.19%) |
Sep 28, 2022 | 4.480 | 4.600 | 4.426 | 4.559 | 26,379 | -0.04(-0.80%) |
Sep 27, 2022 | 4.643 | 4.799 | 4.408 | 4.596 | 19,120 | -0.03(-0.69%) |
Sep 26, 2022 | 4.574 | 4.800 | 4.480 | 4.628 | 24,295 | +0.04(+0.78%) |
Sep 23, 2022 | 4.664 | 4.800 | 4.412 | 4.592 | 56,026 | -0.15(-3.14%) |
Sep 22, 2022 | 4.960 | 4.989 | 4.722 | 4.741 | 27,484 | -0.14(-2.85%) |
Sep 21, 2022 | 5.098 | 5.111 | 4.561 | 4.880 | 70,710 | -0.30(-5.82%) |
Sep 20, 2022 | 5.360 | 5.458 | 5.064 | 5.182 | 46,348 | -0.30(-5.45%) |
Sep 19, 2022 | 5.678 | 5.799 | 5.322 | 5.480 | 58,103 | -0.30(-5.11%) |
Sep 16, 2022 | 6.062 | 6.127 | 5.640 | 5.775 | 62,438 | -0.34(-5.63%) |
Sep 15, 2022 | 6.160 | 6.350 | 6.081 | 6.120 | 33,133 | -0.08(-1.30%) |
Sep 14, 2022 | 6.242 | 6.399 | 6.162 | 6.201 | 32,645 | -0.08(-1.32%) |
Sep 13, 2022 | 6.240 | 6.559 | 6.160 | 6.284 | 26,854 | -0.28(-4.34%) |
Sep 12, 2022 | 6.480 | 6.640 | 6.480 | 6.569 | 33,606 | +0.20(+3.15%) |
Sep 09, 2022 | 6.320 | 6.470 | 6.240 | 6.368 | 27,937 | +0.14(+2.22%) |
Sep 08, 2022 | 6.160 | 6.310 | 6.160 | 6.230 | 26,232 | -0.11(-1.80%) |
Sep 07, 2022 | 6.180 | 6.360 | 6.080 | 6.344 | 39,084 | +0.04(+0.71%) |
Sep 06, 2022 | 6.720 | 6.720 | 6.160 | 6.299 | 63,204 | -0.30(-4.56%) |
Sep 02, 2022 | 6.880 | 6.940 | 6.520 | 6.600 | 33,374 | -0.19(-2.75%) |
Sep 01, 2022 | 7.334 | 7.359 | 6.561 | 6.786 | 108,072 | -0.69(-9.20%) |
Aug 31, 2022 | 7.280 | 7.520 | 7.280 | 7.474 | 43,770 | +0.24(+3.29%) |
Aug 30, 2022 | 8.160 | 8.239 | 7.200 | 7.236 | 162,994 | -0.84(-10.45%) |
Aug 29, 2022 | 8.240 | 8.320 | 8.080 | 8.080 | 28,602 | -0.16(-1.94%) |
Aug 26, 2022 | 8.560 | 8.633 | 8.160 | 8.240 | 55,375 | -0.08(-0.96%) |
Aug 25, 2022 | 8.160 | 8.480 | 8.080 | 8.320 | 47,281 | +0.16(+1.96%) |
Aug 24, 2022 | 8.080 | 8.400 | 7.840 | 8.160 | 94,378 | +0.00(+0.00%) |
Aug 23, 2022 | 8.400 | 8.400 | 8.080 | 8.160 | 103,126 | -0.16(-1.92%) |
Aug 22, 2022 | 8.480 | 8.560 | 8.240 | 8.320 | 110,004 | -0.24(-2.80%) |
Aug 19, 2022 | 8.960 | 9.031 | 8.480 | 8.560 | 81,819 | -0.56(-6.14%) |
Aug 18, 2022 | 9.360 | 9.679 | 9.040 | 9.120 | 138,447 | -0.32(-3.39%) |
Aug 17, 2022 | 9.120 | 9.440 | 8.960 | 9.440 | 64,680 | +0.24(+2.61%) |
Aug 16, 2022 | 9.120 | 9.280 | 8.840 | 9.200 | 80,533 | +0.00(+0.00%) |
Aug 15, 2022 | 9.200 | 9.280 | 8.960 | 9.200 | 53,602 | -0.08(-0.86%) |
Aug 12, 2022 | 9.360 | 9.360 | 9.040 | 9.280 | 43,058 | +0.08(+0.87%) |
Aug 11, 2022 | 9.200 | 9.680 | 9.040 | 9.200 | 105,513 | +0.08(+0.88%) |
Aug 10, 2022 | 9.200 | 9.200 | 8.880 | 9.120 | 54,023 | +0.16(+1.79%) |
Aug 09, 2022 | 9.360 | 9.520 | 8.800 | 8.960 | 106,362 | -0.40(-4.27%) |
Aug 08, 2022 | 9.280 | 9.600 | 9.121 | 9.360 | 56,577 | +0.08(+0.86%) |
Aug 05, 2022 | 9.440 | 9.680 | 9.120 | 9.280 | 107,923 | -0.40(-4.13%) |
Aug 04, 2022 | 9.280 | 10.16 | 8.800 | 9.680 | 370,325 | +0.88(+10.00%) |
Aug 03, 2022 | 8.960 | 8.960 | 8.560 | 8.800 | 163,749 | +0.32(+3.77%) |
Aug 02, 2022 | 8.400 | 8.960 | 8.160 | 8.480 | 169,847 | +0.16(+1.92%) |
Aug 01, 2022 | 8.560 | 8.560 | 8.320 | 8.320 | 30,388 | -0.32(-3.70%) |
Jul 29, 2022 | 8.720 | 8.800 | 8.480 | 8.640 | 35,941 | -0.24(-2.70%) |
Jul 28, 2022 | 8.480 | 8.960 | 8.401 | 8.880 | 52,524 | +0.40(+4.72%) |
Jul 27, 2022 | 8.400 | 8.560 | 8.160 | 8.480 | 84,978 | +0.08(+0.95%) |
Jul 26, 2022 | 8.640 | 8.720 | 8.400 | 8.400 | 33,735 | -0.32(-3.67%) |
Jul 25, 2022 | 8.960 | 8.960 | 8.400 | 8.720 | 93,632 | -0.32(-3.54%) |
Jul 22, 2022 | 9.440 | 10.00 | 8.966 | 9.040 | 143,919 | -0.56(-5.83%) |
Jul 21, 2022 | 9.200 | 10.00 | 9.040 | 9.600 | 110,778 | +0.32(+3.45%) |
Jul 20, 2022 | 9.040 | 9.600 | 8.728 | 9.280 | 182,896 | +0.40(+4.50%) |
Jul 19, 2022 | 8.640 | 9.200 | 8.640 | 8.880 | 104,613 | +0.24(+2.78%) |
Jul 18, 2022 | 8.640 | 8.960 | 8.560 | 8.640 | 96,932 | +0.00(+0.00%) |
Jul 15, 2022 | 8.800 | 8.800 | 8.510 | 8.640 | 36,733 | -0.16(-1.82%) |
Jul 14, 2022 | 8.800 | 8.960 | 8.720 | 8.800 | 40,580 | -0.08(-0.90%) |
Jul 13, 2022 | 8.480 | 9.120 | 8.480 | 8.880 | 88,561 | +0.32(+3.74%) |
Jul 12, 2022 | 8.480 | 8.880 | 8.397 | 8.560 | 76,225 | +0.00(+0.00%) |
Jul 11, 2022 | 8.800 | 8.880 | 8.480 | 8.560 | 53,258 | -0.40(-4.46%) |
Jul 08, 2022 | 8.720 | 9.200 | 8.564 | 8.960 | 73,579 | +0.24(+2.75%) |
Jul 07, 2022 | 8.320 | 8.960 | 8.320 | 8.720 | 94,579 | +0.48(+5.83%) |
Jul 06, 2022 | 8.320 | 8.480 | 8.240 | 8.240 | 47,039 | -0.40(-4.63%) |
Jul 05, 2022 | 8.400 | 8.640 | 8.240 | 8.640 | 37,471 | +0.24(+2.86%) |
Jul 01, 2022 | 8.240 | 8.598 | 8.161 | 8.400 | 45,057 | +0.00(+0.00%) |
Jun 30, 2022 | 8.400 | 8.560 | 8.080 | 8.400 | 99,925 | -0.08(-0.94%) |
Jun 29, 2022 | 8.720 | 8.720 | 8.400 | 8.480 | 92,981 | -0.40(-4.50%) |
Jun 28, 2022 | 9.600 | 9.600 | 8.800 | 8.880 | 105,209 | -0.56(-5.93%) |
Jun 27, 2022 | 9.120 | 9.440 | 8.880 | 9.440 | 113,606 | +0.56(+6.31%) |
Jun 24, 2022 | 9.200 | 9.440 | 8.800 | 8.880 | 172,147 | -0.16(-1.77%) |
Jun 23, 2022 | 8.560 | 9.520 | 8.480 | 9.040 | 386,727 | +0.48(+5.61%) |
Jun 22, 2022 | 8.880 | 8.880 | 8.400 | 8.560 | 90,653 | -0.40(-4.46%) |
Jun 21, 2022 | 8.400 | 9.199 | 8.400 | 8.960 | 168,986 | +0.64(+7.69%) |
Jun 17, 2022 | 8.320 | 8.560 | 8.320 | 8.320 | 63,728 | -0.08(-0.95%) |
Jun 16, 2022 | 8.400 | 8.480 | 8.320 | 8.400 | 66,671 | -0.16(-1.87%) |
Jun 15, 2022 | 8.400 | 8.720 | 8.400 | 8.560 | 86,071 | +0.24(+2.88%) |
Jun 14, 2022 | 8.400 | 8.480 | 8.240 | 8.320 | 81,642 | -0.24(-2.80%) |
Jun 13, 2022 | 8.320 | 8.640 | 8.160 | 8.560 | 128,188 | -0.40(-4.46%) |
Jun 10, 2022 | 9.040 | 9.265 | 8.800 | 8.960 | 105,838 | -0.08(-0.88%) |
Jun 09, 2022 | 8.960 | 9.760 | 8.885 | 9.040 | 187,684 | +0.00(+0.00%) |
Jun 08, 2022 | 9.200 | 9.360 | 8.800 | 9.040 | 168,970 | -0.16(-1.74%) |
Jun 07, 2022 | 9.280 | 9.360 | 9.040 | 9.200 | 73,437 | -0.16(-1.71%) |
Jun 06, 2022 | 9.200 | 9.360 | 8.960 | 9.360 | 108,616 | +0.16(+1.74%) |
Jun 03, 2022 | 9.440 | 9.919 | 9.120 | 9.200 | 189,111 | -0.16(-1.71%) |
Jun 02, 2022 | 9.360 | 9.840 | 8.960 | 9.360 | 266,874 | +0.32(+3.54%) |
Jun 01, 2022 | 10.32 | 10.32 | 8.960 | 9.040 | 304,305 | -1.12(-11.02%) |
May 31, 2022 | 11.84 | 11.88 | 10.08 | 10.16 | 378,231 | -2.24(-18.06%) |
May 27, 2022 | 14.20 | 14.20 | 11.80 | 12.40 | 249,643 | -1.02(-7.60%) |
May 26, 2022 | 14.50 | 14.80 | 13.22 | 13.42 | 157,803 | -1.20(-8.21%) |
May 25, 2022 | 12.40 | 15.96 | 12.20 | 14.62 | 280,575 | +2.24(+18.09%) |
May 24, 2022 | 13.00 | 13.80 | 11.42 | 12.38 | 160,052 | -0.92(-6.92%) |
May 23, 2022 | 14.58 | 15.40 | 13.20 | 13.30 | 235,976 | -2.28(-14.63%) |
May 20, 2022 | 16.56 | 16.98 | 15.12 | 15.58 | 116,802 | -0.98(-5.92%) |
May 19, 2022 | 16.66 | 17.42 | 16.24 | 16.56 | 81,371 | -0.62(-3.61%) |
May 18, 2022 | 17.82 | 18.98 | 16.72 | 17.18 | 124,799 | -0.64(-3.59%) |
May 17, 2022 | 16.64 | 18.60 | 16.50 | 17.82 | 158,808 | +1.52(+9.33%) |
May 16, 2022 | 18.40 | 18.58 | 16.02 | 16.30 | 123,892 | -3.10(-15.98%) |
May 13, 2022 | 18.48 | 20.40 | 17.66 | 19.40 | 220,524 | +1.08(+5.90%) |
May 12, 2022 | 14.60 | 19.00 | 14.60 | 18.32 | 281,045 | +2.40(+15.08%) |
May 11, 2022 | 16.60 | 16.78 | 15.00 | 15.92 | 110,974 | -1.10(-6.46%) |
May 10, 2022 | 17.92 | 18.00 | 15.66 | 17.02 | 112,330 | -0.78(-4.38%) |
May 09, 2022 | 20.00 | 20.00 | 17.46 | 17.80 | 122,666 | -1.84(-9.37%) |
May 06, 2022 | 20.74 | 20.74 | 18.00 | 19.64 | 198,431 | -2.68(-12.01%) |
May 05, 2022 | 22.56 | 22.70 | 22.00 | 22.32 | 68,696 | -0.84(-3.63%) |
May 04, 2022 | 22.84 | 23.66 | 22.00 | 23.16 | 82,892 | +0.00(+0.00%) |
May 03, 2022 | 24.50 | 24.80 | 22.96 | 23.16 | 46,923 | -0.70(-2.93%) |