Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.090 | 5.230 | 5.050 | 5.150 | 28,327 | +0.03(+0.59%) |
Feb 27, 2023 | 5.140 | 5.270 | 5.050 | 5.120 | 34,624 | -0.02(-0.39%) |
Feb 24, 2023 | 5.100 | 5.147 | 5.030 | 5.140 | 30,046 | -0.01(-0.19%) |
Feb 23, 2023 | 5.090 | 5.250 | 5.000 | 5.150 | 67,951 | +0.07(+1.38%) |
Feb 22, 2023 | 5.050 | 5.210 | 5.000 | 5.080 | 65,090 | -0.03(-0.59%) |
Feb 21, 2023 | 5.330 | 5.460 | 5.110 | 5.110 | 46,259 | -0.39(-7.09%) |
Feb 17, 2023 | 5.500 | 5.690 | 5.350 | 5.500 | 48,130 | -0.03(-0.54%) |
Feb 16, 2023 | 5.940 | 5.940 | 5.360 | 5.530 | 158,057 | -0.39(-6.59%) |
Feb 15, 2023 | 5.640 | 5.960 | 5.620 | 5.920 | 61,997 | +0.29(+5.15%) |
Feb 14, 2023 | 5.610 | 5.670 | 5.438 | 5.630 | 28,690 | +0.02(+0.36%) |
Feb 13, 2023 | 5.510 | 5.650 | 5.400 | 5.610 | 58,686 | +0.21(+3.89%) |
Feb 10, 2023 | 5.460 | 5.530 | 5.250 | 5.400 | 67,896 | -0.15(-2.70%) |
Feb 09, 2023 | 5.580 | 5.850 | 5.480 | 5.550 | 71,834 | +0.08(+1.46%) |
Feb 08, 2023 | 5.480 | 5.543 | 5.330 | 5.470 | 68,764 | +0.06(+1.11%) |
Feb 07, 2023 | 5.350 | 5.492 | 5.100 | 5.410 | 132,514 | -0.02(-0.37%) |
Feb 06, 2023 | 5.480 | 5.590 | 5.355 | 5.430 | 59,043 | -0.11(-1.99%) |
Feb 03, 2023 | 5.340 | 5.875 | 5.230 | 5.540 | 175,621 | +0.03(+0.54%) |
Feb 02, 2023 | 5.300 | 5.710 | 5.201 | 5.510 | 234,602 | +0.32(+6.17%) |
Feb 01, 2023 | 4.820 | 5.230 | 4.740 | 5.190 | 138,413 | +0.39(+8.13%) |
Jan 31, 2023 | 4.590 | 4.855 | 4.570 | 4.800 | 77,822 | +0.23(+5.03%) |
Jan 30, 2023 | 4.590 | 4.750 | 4.550 | 4.570 | 91,240 | -0.09(-1.93%) |
Jan 27, 2023 | 4.510 | 4.790 | 4.510 | 4.660 | 105,373 | +0.10(+2.19%) |
Jan 26, 2023 | 4.700 | 4.750 | 4.480 | 4.560 | 58,082 | -0.13(-2.77%) |
Jan 25, 2023 | 4.610 | 4.690 | 4.450 | 4.690 | 69,638 | +0.05(+1.08%) |
Jan 24, 2023 | 4.650 | 4.830 | 4.620 | 4.640 | 27,922 | -0.09(-1.90%) |
Jan 23, 2023 | 4.740 | 4.740 | 4.550 | 4.730 | 156,585 | +0.21(+4.65%) |
Jan 20, 2023 | 4.290 | 4.600 | 4.250 | 4.520 | 67,016 | +0.23(+5.36%) |
Jan 19, 2023 | 4.420 | 4.500 | 4.270 | 4.290 | 94,003 | -0.22(-4.88%) |
Jan 18, 2023 | 4.640 | 4.780 | 4.510 | 4.510 | 87,804 | -0.13(-2.80%) |
Jan 17, 2023 | 4.500 | 4.670 | 4.490 | 4.640 | 64,387 | +0.09(+1.98%) |
Jan 13, 2023 | 4.620 | 4.720 | 4.510 | 4.550 | 78,441 | -0.09(-1.94%) |
Jan 12, 2023 | 4.620 | 4.640 | 4.460 | 4.640 | 58,888 | +0.07(+1.53%) |
Jan 11, 2023 | 4.450 | 4.600 | 4.450 | 4.570 | 59,156 | +0.16(+3.63%) |
Jan 10, 2023 | 4.280 | 4.430 | 4.260 | 4.410 | 44,883 | +0.09(+2.08%) |
Jan 09, 2023 | 4.150 | 4.450 | 4.150 | 4.320 | 82,192 | +0.17(+4.10%) |
Jan 06, 2023 | 4.070 | 4.240 | 4.070 | 4.150 | 96,426 | +0.05(+1.22%) |
Jan 05, 2023 | 4.090 | 4.130 | 4.030 | 4.100 | 40,443 | -0.11(-2.61%) |
Jan 04, 2023 | 4.090 | 4.320 | 3.970 | 4.210 | 164,535 | +0.16(+3.95%) |
Jan 03, 2023 | 4.240 | 4.349 | 4.010 | 4.050 | 163,074 | -0.26(-6.03%) |
Dec 30, 2022 | 4.090 | 4.350 | 4.082 | 4.310 | 115,587 | +0.18(+4.36%) |
Dec 29, 2022 | 4.440 | 4.538 | 4.030 | 4.130 | 235,212 | -0.27(-6.14%) |
Dec 28, 2022 | 3.940 | 4.440 | 3.930 | 4.400 | 363,365 | +0.47(+11.96%) |
Dec 27, 2022 | 3.990 | 4.050 | 3.860 | 3.930 | 133,568 | -0.16(-3.91%) |
Dec 23, 2022 | 4.000 | 4.150 | 3.910 | 4.090 | 42,208 | +0.09(+2.25%) |
Dec 22, 2022 | 4.090 | 4.096 | 3.890 | 4.000 | 113,611 | -0.11(-2.68%) |
Dec 21, 2022 | 4.000 | 4.200 | 3.895 | 4.110 | 134,846 | +0.13(+3.27%) |
Dec 20, 2022 | 4.050 | 4.130 | 3.940 | 3.980 | 145,128 | -0.09(-2.21%) |
Dec 19, 2022 | 4.270 | 4.368 | 4.030 | 4.070 | 126,761 | -0.20(-4.68%) |
Dec 16, 2022 | 4.440 | 4.505 | 4.240 | 4.270 | 152,432 | -0.29(-6.36%) |
Dec 15, 2022 | 4.500 | 4.660 | 4.410 | 4.560 | 135,047 | +0.01(+0.22%) |
Dec 14, 2022 | 4.620 | 4.682 | 4.500 | 4.550 | 118,685 | -0.11(-2.36%) |
Dec 13, 2022 | 4.910 | 4.940 | 4.630 | 4.660 | 117,230 | -0.01(-0.21%) |
Dec 12, 2022 | 4.810 | 4.870 | 4.610 | 4.670 | 126,372 | -0.15(-3.11%) |
Dec 09, 2022 | 4.740 | 4.990 | 4.650 | 4.820 | 121,061 | +0.09(+1.90%) |
Dec 08, 2022 | 4.560 | 4.820 | 4.557 | 4.730 | 97,533 | +0.12(+2.60%) |
Dec 07, 2022 | 4.700 | 4.850 | 4.590 | 4.610 | 137,319 | -0.02(-0.43%) |
Dec 06, 2022 | 4.880 | 4.950 | 4.560 | 4.630 | 182,939 | -0.29(-5.89%) |
Dec 05, 2022 | 5.140 | 5.140 | 4.870 | 4.920 | 117,514 | -0.21(-4.09%) |
Dec 02, 2022 | 4.950 | 5.170 | 4.950 | 5.130 | 77,357 | +0.03(+0.59%) |
Dec 01, 2022 | 5.250 | 5.430 | 5.060 | 5.100 | 88,844 | -0.18(-3.41%) |
Nov 30, 2022 | 5.200 | 5.290 | 4.992 | 5.280 | 127,738 | +0.19(+3.73%) |
Nov 29, 2022 | 4.890 | 5.200 | 4.846 | 5.090 | 125,922 | +0.15(+3.04%) |
Nov 28, 2022 | 5.090 | 5.220 | 4.900 | 4.940 | 133,105 | -0.09(-1.79%) |
Nov 25, 2022 | 5.070 | 5.081 | 4.952 | 5.030 | 72,944 | +0.03(+0.60%) |
Nov 23, 2022 | 5.210 | 5.287 | 5.000 | 5.000 | 119,505 | -0.22(-4.21%) |
Nov 22, 2022 | 5.090 | 5.250 | 5.070 | 5.220 | 119,971 | +0.13(+2.55%) |
Nov 21, 2022 | 5.100 | 5.210 | 5.030 | 5.090 | 165,369 | -0.10(-1.93%) |
Nov 18, 2022 | 5.660 | 5.840 | 5.000 | 5.190 | 479,244 | -0.46(-8.14%) |
Nov 17, 2022 | 5.910 | 5.999 | 5.510 | 5.650 | 219,847 | -0.35(-5.83%) |
Nov 16, 2022 | 6.190 | 6.190 | 5.900 | 6.000 | 190,649 | -0.31(-4.91%) |
Nov 15, 2022 | 6.500 | 6.550 | 6.060 | 6.310 | 264,855 | -0.13(-2.02%) |
Nov 14, 2022 | 6.120 | 6.610 | 6.020 | 6.440 | 391,672 | +0.46(+7.69%) |
Nov 11, 2022 | 7.000 | 7.016 | 5.400 | 5.980 | 1,108,019 | -2.06(-25.62%) |
Nov 10, 2022 | 8.000 | 8.270 | 7.790 | 8.040 | 203,614 | +0.53(+7.06%) |
Nov 09, 2022 | 7.670 | 7.780 | 7.380 | 7.510 | 82,580 | -0.18(-2.34%) |
Nov 08, 2022 | 7.750 | 7.850 | 7.440 | 7.690 | 46,999 | +0.13(+1.72%) |
Nov 07, 2022 | 7.480 | 7.615 | 7.320 | 7.560 | 66,883 | +0.08(+1.07%) |
Nov 04, 2022 | 7.870 | 7.960 | 7.300 | 7.480 | 72,216 | -0.22(-2.86%) |
Nov 03, 2022 | 7.290 | 7.850 | 7.280 | 7.700 | 52,102 | +0.24(+3.15%) |
Nov 02, 2022 | 7.750 | 7.954 | 7.427 | 7.465 | 80,255 | -0.33(-4.29%) |
Nov 01, 2022 | 8.040 | 8.130 | 7.780 | 7.800 | 103,207 | -0.21(-2.62%) |
Oct 31, 2022 | 8.230 | 8.631 | 8.010 | 8.010 | 63,525 | -0.28(-3.38%) |
Oct 28, 2022 | 8.010 | 8.370 | 7.800 | 8.290 | 141,343 | +0.14(+1.72%) |
Oct 27, 2022 | 8.510 | 8.860 | 8.055 | 8.150 | 175,275 | -0.36(-4.23%) |
Oct 26, 2022 | 8.960 | 8.970 | 8.510 | 8.510 | 210,826 | -0.31(-3.51%) |
Oct 25, 2022 | 9.200 | 9.270 | 8.710 | 8.820 | 228,640 | -0.25(-2.76%) |
Oct 24, 2022 | 8.780 | 9.445 | 8.700 | 9.070 | 292,725 | +0.49(+5.71%) |
Oct 21, 2022 | 8.270 | 8.800 | 8.010 | 8.580 | 186,668 | +0.50(+6.19%) |
Oct 20, 2022 | 7.760 | 8.400 | 7.760 | 8.080 | 159,289 | +0.29(+3.72%) |
Oct 19, 2022 | 8.380 | 8.500 | 7.750 | 7.790 | 207,869 | -0.49(-5.92%) |
Oct 18, 2022 | 8.350 | 8.388 | 7.803 | 8.280 | 307,129 | +0.39(+4.94%) |
Oct 17, 2022 | 7.370 | 8.060 | 7.122 | 7.890 | 563,674 | +1.17(+17.41%) |
Oct 14, 2022 | 6.960 | 7.850 | 6.450 | 6.720 | 1,415,501 | +0.91(+15.66%) |
Oct 13, 2022 | 5.680 | 5.883 | 5.490 | 5.810 | 66,934 | +0.02(+0.35%) |
Oct 12, 2022 | 5.730 | 5.840 | 5.500 | 5.790 | 29,596 | +0.03(+0.52%) |
Oct 11, 2022 | 5.470 | 5.960 | 5.330 | 5.760 | 52,223 | +0.22(+3.97%) |
Oct 10, 2022 | 5.850 | 5.880 | 5.440 | 5.540 | 88,241 | -0.22(-3.82%) |
Oct 07, 2022 | 5.970 | 5.970 | 5.600 | 5.760 | 39,073 | -0.17(-2.87%) |
Oct 06, 2022 | 6.100 | 6.240 | 5.930 | 5.930 | 22,873 | -0.22(-3.58%) |
Oct 05, 2022 | 6.040 | 6.210 | 5.937 | 6.150 | 19,339 | -0.06(-0.97%) |
Oct 04, 2022 | 6.170 | 6.315 | 6.010 | 6.210 | 49,081 | +0.25(+4.19%) |
Oct 03, 2022 | 5.820 | 6.100 | 5.800 | 5.960 | 30,158 | +0.23(+4.01%) |
Sep 30, 2022 | 5.750 | 5.900 | 5.460 | 5.730 | 64,632 | +0.05(+0.88%) |
Sep 29, 2022 | 6.070 | 6.190 | 5.580 | 5.680 | 44,454 | -0.44(-7.19%) |
Sep 28, 2022 | 6.140 | 6.505 | 6.030 | 6.120 | 33,363 | +0.03(+0.49%) |
Sep 27, 2022 | 6.110 | 6.345 | 5.960 | 6.090 | 40,966 | +0.15(+2.53%) |
Sep 26, 2022 | 6.100 | 6.490 | 5.930 | 5.940 | 61,942 | -0.26(-4.19%) |
Sep 23, 2022 | 6.270 | 6.510 | 6.040 | 6.200 | 126,321 | -0.31(-4.76%) |
Sep 22, 2022 | 6.790 | 6.810 | 6.467 | 6.510 | 68,552 | -0.31(-4.55%) |
Sep 21, 2022 | 6.720 | 7.070 | 6.620 | 6.820 | 60,625 | +0.09(+1.34%) |
Sep 20, 2022 | 6.690 | 6.820 | 6.568 | 6.730 | 79,821 | -0.04(-0.59%) |
Sep 19, 2022 | 6.690 | 6.930 | 6.630 | 6.770 | 93,444 | -0.09(-1.31%) |
Sep 16, 2022 | 6.870 | 6.890 | 6.685 | 6.860 | 73,808 | +0.03(+0.44%) |
Sep 15, 2022 | 6.770 | 7.150 | 6.720 | 6.830 | 42,817 | +0.06(+0.89%) |
Sep 14, 2022 | 6.960 | 6.960 | 6.700 | 6.770 | 43,917 | -0.12(-1.74%) |
Sep 13, 2022 | 7.000 | 7.335 | 6.870 | 6.890 | 69,224 | -0.43(-5.87%) |
Sep 12, 2022 | 7.200 | 7.560 | 7.100 | 7.320 | 87,220 | +0.19(+2.66%) |
Sep 09, 2022 | 6.880 | 7.280 | 6.880 | 7.130 | 67,957 | +0.27(+3.94%) |
Sep 08, 2022 | 6.940 | 6.950 | 6.790 | 6.860 | 38,139 | -0.14(-2.00%) |
Sep 07, 2022 | 6.830 | 7.010 | 6.720 | 7.000 | 60,496 | +0.17(+2.49%) |
Sep 06, 2022 | 6.920 | 7.120 | 6.750 | 6.830 | 54,514 | -0.09(-1.30%) |
Sep 02, 2022 | 7.330 | 7.330 | 6.810 | 6.920 | 53,566 | -0.27(-3.76%) |
Sep 01, 2022 | 7.330 | 7.350 | 7.010 | 7.190 | 155,682 | -0.21(-2.84%) |
Aug 31, 2022 | 7.920 | 7.960 | 7.340 | 7.400 | 77,172 | -0.52(-6.57%) |
Aug 30, 2022 | 7.790 | 7.970 | 7.620 | 7.920 | 139,364 | +0.26(+3.39%) |
Aug 29, 2022 | 7.550 | 7.970 | 7.550 | 7.660 | 45,000 | -0.05(-0.65%) |
Aug 26, 2022 | 8.180 | 8.243 | 7.660 | 7.710 | 96,903 | -0.50(-6.09%) |
Aug 25, 2022 | 8.020 | 8.270 | 7.690 | 8.210 | 84,417 | +0.31(+3.92%) |
Aug 24, 2022 | 7.460 | 7.930 | 7.370 | 7.900 | 57,563 | +0.36(+4.77%) |
Aug 23, 2022 | 7.810 | 8.050 | 7.500 | 7.540 | 93,136 | -0.37(-4.68%) |
Aug 22, 2022 | 7.820 | 7.920 | 7.450 | 7.910 | 120,814 | -0.03(-0.38%) |
Aug 19, 2022 | 7.720 | 8.000 | 7.450 | 7.940 | 204,852 | -0.06(-0.75%) |
Aug 18, 2022 | 8.000 | 8.110 | 7.860 | 8.000 | 167,232 | -0.10(-1.23%) |
Aug 17, 2022 | 8.300 | 8.300 | 7.950 | 8.100 | 154,356 | -0.25(-2.99%) |
Aug 16, 2022 | 8.180 | 8.450 | 7.950 | 8.350 | 197,127 | +0.23(+2.83%) |
Aug 15, 2022 | 8.230 | 8.500 | 7.975 | 8.120 | 205,317 | -0.09(-1.10%) |
Aug 12, 2022 | 6.760 | 8.480 | 6.720 | 8.210 | 792,691 | +1.76(+27.29%) |
Aug 11, 2022 | 6.780 | 6.880 | 6.420 | 6.450 | 205,802 | -0.18(-2.71%) |
Aug 10, 2022 | 6.260 | 6.690 | 6.130 | 6.630 | 123,600 | +0.63(+10.50%) |
Aug 09, 2022 | 7.100 | 7.100 | 6.000 | 6.000 | 159,534 | -1.18(-16.43%) |
Aug 08, 2022 | 6.790 | 7.210 | 6.650 | 7.180 | 110,715 | +0.51(+7.65%) |
Aug 05, 2022 | 6.350 | 6.724 | 6.270 | 6.670 | 98,480 | -0.01(-0.15%) |
Aug 04, 2022 | 6.610 | 6.860 | 6.515 | 6.680 | 62,627 | +0.09(+1.37%) |
Aug 03, 2022 | 6.440 | 6.740 | 6.332 | 6.590 | 76,484 | +0.19(+2.97%) |
Aug 02, 2022 | 6.500 | 6.593 | 6.360 | 6.400 | 85,493 | -0.10(-1.54%) |
Aug 01, 2022 | 6.220 | 6.710 | 6.100 | 6.500 | 114,172 | +0.24(+3.83%) |
Jul 29, 2022 | 5.900 | 6.480 | 5.830 | 6.260 | 210,498 | +0.46(+8.02%) |
Jul 28, 2022 | 5.510 | 5.850 | 5.440 | 5.795 | 90,120 | +0.29(+5.17%) |
Jul 27, 2022 | 5.380 | 5.570 | 5.180 | 5.510 | 75,743 | +0.30(+5.76%) |
Jul 26, 2022 | 5.860 | 5.860 | 5.190 | 5.210 | 123,750 | -0.75(-12.58%) |
Jul 25, 2022 | 5.960 | 6.240 | 5.760 | 5.960 | 74,551 | -0.02(-0.33%) |
Jul 22, 2022 | 6.040 | 6.150 | 5.890 | 5.980 | 156,518 | -0.23(-3.70%) |
Jul 21, 2022 | 6.560 | 6.560 | 6.130 | 6.210 | 196,790 | -0.15(-2.36%) |
Jul 20, 2022 | 5.630 | 6.490 | 5.590 | 6.360 | 322,425 | +0.73(+12.97%) |
Jul 19, 2022 | 5.300 | 5.710 | 5.260 | 5.630 | 124,288 | +0.37(+7.03%) |
Jul 18, 2022 | 5.000 | 5.380 | 4.920 | 5.260 | 191,199 | +0.32(+6.48%) |
Jul 15, 2022 | 4.890 | 4.980 | 4.715 | 4.940 | 138,493 | +0.19(+4.00%) |
Jul 14, 2022 | 4.540 | 4.780 | 4.540 | 4.750 | 62,952 | +0.14(+3.04%) |
Jul 13, 2022 | 4.540 | 4.630 | 4.400 | 4.610 | 50,531 | +0.01(+0.22%) |
Jul 12, 2022 | 4.620 | 4.790 | 4.515 | 4.600 | 99,625 | +0.01(+0.22%) |
Jul 11, 2022 | 4.360 | 4.700 | 4.220 | 4.590 | 881,760 | +0.18(+4.08%) |
Jul 08, 2022 | 4.500 | 4.610 | 4.360 | 4.410 | 106,545 | -0.12(-2.65%) |
Jul 07, 2022 | 4.440 | 4.570 | 4.400 | 4.530 | 126,322 | +0.18(+4.14%) |
Jul 06, 2022 | 4.600 | 4.600 | 4.350 | 4.350 | 137,738 | -0.18(-3.97%) |
Jul 05, 2022 | 4.500 | 4.570 | 4.360 | 4.530 | 170,620 | +0.01(+0.22%) |
Jul 01, 2022 | 4.760 | 4.800 | 4.500 | 4.520 | 162,589 | -0.23(-4.84%) |
Jun 30, 2022 | 4.950 | 4.950 | 4.650 | 4.750 | 186,406 | -0.11(-2.26%) |
Jun 29, 2022 | 4.940 | 4.980 | 4.790 | 4.860 | 131,177 | -0.08(-1.62%) |
Jun 28, 2022 | 5.050 | 5.103 | 4.850 | 4.940 | 105,344 | -0.11(-2.18%) |
Jun 27, 2022 | 5.310 | 5.350 | 4.905 | 5.050 | 100,418 | -0.19(-3.63%) |
Jun 24, 2022 | 4.760 | 5.280 | 4.760 | 5.240 | 199,394 | +0.49(+10.32%) |
Jun 23, 2022 | 4.510 | 4.880 | 4.490 | 4.750 | 208,097 | +0.29(+6.50%) |
Jun 22, 2022 | 4.570 | 4.790 | 4.380 | 4.460 | 275,957 | -0.19(-4.09%) |
Jun 21, 2022 | 4.760 | 4.850 | 4.600 | 4.650 | 271,663 | -0.05(-1.06%) |
Jun 17, 2022 | 4.660 | 4.820 | 4.520 | 4.700 | 251,626 | +0.18(+3.98%) |
Jun 16, 2022 | 4.970 | 4.999 | 4.470 | 4.520 | 273,832 | -0.59(-11.55%) |
Jun 15, 2022 | 4.970 | 5.210 | 4.730 | 5.110 | 238,269 | +0.23(+4.71%) |
Jun 14, 2022 | 4.720 | 4.900 | 4.570 | 4.880 | 146,729 | +0.16(+3.39%) |
Jun 13, 2022 | 4.700 | 4.788 | 4.510 | 4.720 | 183,260 | -0.29(-5.79%) |
Jun 10, 2022 | 4.960 | 5.110 | 4.800 | 5.010 | 200,323 | -0.13(-2.53%) |
Jun 09, 2022 | 5.450 | 5.450 | 5.030 | 5.140 | 218,451 | -0.27(-4.99%) |
Jun 08, 2022 | 5.020 | 5.430 | 4.990 | 5.410 | 197,810 | +0.36(+7.13%) |
Jun 07, 2022 | 4.990 | 5.150 | 4.840 | 5.050 | 157,892 | +0.05(+1.00%) |
Jun 06, 2022 | 4.860 | 5.040 | 4.750 | 5.000 | 296,223 | +0.20(+4.17%) |
Jun 03, 2022 | 4.650 | 4.850 | 4.650 | 4.800 | 327,358 | +0.03(+0.63%) |
Jun 02, 2022 | 4.640 | 4.780 | 4.480 | 4.770 | 339,229 | +0.23(+5.07%) |
Jun 01, 2022 | 4.620 | 4.780 | 4.520 | 4.540 | 310,235 | -0.01(-0.22%) |
May 31, 2022 | 4.530 | 4.590 | 4.310 | 4.550 | 430,266 | +0.05(+1.11%) |
May 27, 2022 | 4.540 | 4.580 | 4.340 | 4.500 | 226,650 | +0.04(+0.90%) |
May 26, 2022 | 4.300 | 4.490 | 4.090 | 4.460 | 631,510 | +0.24(+5.69%) |
May 25, 2022 | 3.880 | 4.300 | 3.880 | 4.220 | 326,950 | +0.28(+7.11%) |
May 24, 2022 | 3.910 | 4.050 | 3.800 | 3.940 | 317,020 | -0.09(-2.23%) |
May 23, 2022 | 4.030 | 4.120 | 3.780 | 4.030 | 397,634 | +0.08(+2.03%) |
May 20, 2022 | 4.150 | 4.150 | 3.720 | 3.950 | 615,879 | -0.17(-4.13%) |
May 19, 2022 | 3.750 | 4.160 | 3.660 | 4.120 | 586,546 | +0.30(+7.85%) |
May 18, 2022 | 4.010 | 4.020 | 3.600 | 3.820 | 693,534 | -0.15(-3.78%) |
May 17, 2022 | 4.060 | 4.190 | 3.910 | 3.970 | 903,011 | -0.05(-1.24%) |
May 16, 2022 | 4.680 | 4.750 | 3.960 | 4.020 | 1,556,590 | -0.46(-10.27%) |
May 13, 2022 | 5.980 | 5.980 | 4.460 | 4.480 | 2,286,694 | -2.27(-33.63%) |
May 12, 2022 | 6.300 | 7.169 | 6.300 | 6.750 | 152,826 | +0.29(+4.49%) |
May 11, 2022 | 7.010 | 7.390 | 6.330 | 6.460 | 120,072 | -0.37(-5.42%) |
May 10, 2022 | 7.560 | 7.560 | 6.550 | 6.830 | 295,925 | -0.37(-5.14%) |
May 09, 2022 | 7.430 | 7.660 | 7.150 | 7.200 | 61,523 | -0.44(-5.76%) |
May 06, 2022 | 7.780 | 7.995 | 7.300 | 7.640 | 81,815 | -0.33(-4.14%) |
May 05, 2022 | 8.150 | 8.469 | 7.830 | 7.970 | 65,420 | -0.34(-4.09%) |
May 04, 2022 | 7.790 | 8.310 | 7.500 | 8.310 | 101,842 | +0.53(+6.81%) |
May 03, 2022 | 7.940 | 8.045 | 7.610 | 7.780 | 83,695 | -0.16(-2.02%) |
May 02, 2022 | 7.570 | 8.170 | 7.447 | 7.940 | 193,566 | +0.24(+3.12%) |
Apr 29, 2022 | 8.410 | 8.410 | 7.600 | 7.700 | 152,668 | -0.65(-7.78%) |
Apr 28, 2022 | 7.230 | 8.550 | 7.210 | 8.350 | 209,754 | +1.27(+17.94%) |
Apr 27, 2022 | 7.850 | 8.030 | 7.070 | 7.080 | 223,445 | -0.77(-9.81%) |
Apr 26, 2022 | 8.090 | 8.220 | 7.700 | 7.850 | 75,700 | -0.30(-3.68%) |
Apr 25, 2022 | 7.780 | 8.370 | 7.780 | 8.150 | 54,225 | +0.26(+3.30%) |
Apr 22, 2022 | 8.190 | 8.310 | 7.850 | 7.890 | 59,770 | -0.45(-5.40%) |
Apr 21, 2022 | 8.580 | 8.660 | 8.180 | 8.340 | 89,111 | -0.07(-0.83%) |
Apr 20, 2022 | 8.600 | 8.625 | 8.230 | 8.410 | 134,335 | -0.03(-0.36%) |
Apr 19, 2022 | 8.290 | 8.660 | 8.290 | 8.440 | 142,438 | +0.15(+1.81%) |
Apr 18, 2022 | 8.280 | 8.370 | 7.870 | 8.290 | 143,500 | -0.06(-0.72%) |
Apr 14, 2022 | 8.810 | 8.880 | 8.300 | 8.350 | 74,922 | -0.42(-4.79%) |
Apr 13, 2022 | 8.690 | 8.980 | 8.689 | 8.770 | 46,789 | +0.11(+1.27%) |
Apr 12, 2022 | 8.820 | 9.200 | 8.610 | 8.660 | 171,360 | -0.09(-1.03%) |
Apr 11, 2022 | 8.810 | 9.290 | 8.720 | 8.750 | 130,647 | -0.17(-1.91%) |
Apr 08, 2022 | 8.740 | 9.120 | 8.450 | 8.920 | 80,127 | +0.22(+2.53%) |
Apr 07, 2022 | 9.040 | 9.280 | 8.540 | 8.700 | 143,003 | -0.35(-3.87%) |
Apr 06, 2022 | 9.050 | 9.130 | 8.690 | 9.050 | 117,522 | -0.27(-2.90%) |
Apr 05, 2022 | 9.740 | 9.760 | 9.055 | 9.320 | 155,365 | -0.36(-3.72%) |
Apr 04, 2022 | 9.340 | 9.690 | 9.180 | 9.680 | 129,679 | +0.55(+6.02%) |
Apr 01, 2022 | 10.32 | 10.32 | 9.100 | 9.130 | 284,649 | -1.16(-11.27%) |
Mar 31, 2022 | 10.30 | 10.73 | 9.880 | 10.29 | 245,788 | -0.05(-0.48%) |
Mar 30, 2022 | 10.49 | 10.70 | 10.24 | 10.34 | 90,469 | -0.18(-1.71%) |
Mar 29, 2022 | 9.830 | 10.53 | 9.560 | 10.52 | 139,019 | +0.80(+8.23%) |
Mar 28, 2022 | 9.980 | 9.980 | 9.350 | 9.720 | 109,741 | -0.34(-3.38%) |
Mar 25, 2022 | 10.27 | 10.27 | 9.743 | 10.06 | 91,806 | -0.20(-1.95%) |
Mar 24, 2022 | 10.03 | 10.58 | 9.930 | 10.26 | 145,035 | +0.27(+2.70%) |
Mar 23, 2022 | 10.56 | 10.99 | 9.870 | 9.990 | 173,740 | -0.57(-5.40%) |
Mar 22, 2022 | 10.41 | 11.21 | 10.40 | 10.56 | 353,546 | +0.26(+2.52%) |
Mar 21, 2022 | 10.46 | 10.89 | 9.930 | 10.30 | 254,697 | -0.16(-1.53%) |
Mar 18, 2022 | 10.05 | 10.72 | 10.01 | 10.46 | 351,439 | +0.38(+3.77%) |
Mar 17, 2022 | 10.42 | 10.43 | 9.020 | 10.08 | 850,742 | +0.27(+2.75%) |
Mar 16, 2022 | 8.550 | 9.810 | 8.510 | 9.810 | 859,646 | +1.65(+20.22%) |
Mar 15, 2022 | 7.810 | 8.546 | 7.720 | 8.160 | 332,078 | +0.38(+4.88%) |
Mar 14, 2022 | 7.710 | 8.030 | 7.350 | 7.780 | 300,201 | +0.07(+0.91%) |
Mar 11, 2022 | 7.930 | 7.955 | 7.350 | 7.710 | 215,188 | -0.10(-1.28%) |
Mar 10, 2022 | 7.730 | 7.980 | 7.510 | 7.810 | 104,643 | +0.03(+0.39%) |
Mar 09, 2022 | 7.520 | 8.080 | 7.450 | 7.780 | 203,320 | +0.36(+4.85%) |
Mar 08, 2022 | 7.330 | 7.960 | 7.110 | 7.420 | 234,732 | +0.08(+1.09%) |
Mar 07, 2022 | 8.070 | 8.095 | 7.220 | 7.340 | 217,086 | -0.66(-8.25%) |
Mar 04, 2022 | 8.580 | 8.580 | 7.800 | 8.000 | 299,492 | -0.49(-5.77%) |
Mar 03, 2022 | 9.430 | 9.440 | 8.440 | 8.490 | 429,104 | -0.74(-8.02%) |
Mar 02, 2022 | 8.830 | 9.230 | 8.470 | 9.230 | 224,188 | +0.47(+5.37%) |