Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.250 | 1.400 | 1.240 | 1.376 | 48,086 | +0.13(+10.05%) |
Jan 30, 2023 | 1.260 | 1.350 | 1.250 | 1.250 | 97,355 | +0.00(+0.00%) |
Jan 27, 2023 | 1.210 | 1.280 | 1.210 | 1.250 | 43,104 | +0.04(+3.31%) |
Jan 26, 2023 | 1.260 | 1.322 | 1.150 | 1.210 | 258,663 | -0.11(-8.33%) |
Jan 25, 2023 | 1.340 | 1.370 | 1.271 | 1.320 | 54,525 | -0.02(-1.49%) |
Jan 24, 2023 | 1.350 | 1.360 | 1.300 | 1.340 | 28,726 | -0.00(-0.22%) |
Jan 23, 2023 | 1.370 | 1.406 | 1.310 | 1.343 | 171,581 | -0.03(-1.97%) |
Jan 20, 2023 | 1.250 | 1.420 | 1.250 | 1.370 | 45,862 | -0.02(-1.44%) |
Jan 19, 2023 | 1.440 | 1.440 | 1.350 | 1.390 | 57,196 | -0.04(-2.80%) |
Jan 18, 2023 | 1.460 | 1.480 | 1.420 | 1.430 | 45,688 | -0.05(-3.51%) |
Jan 17, 2023 | 1.420 | 1.500 | 1.420 | 1.482 | 83,494 | -0.02(-1.07%) |
Jan 13, 2023 | 1.475 | 1.558 | 1.440 | 1.498 | 149,367 | -0.03(-2.09%) |
Jan 12, 2023 | 1.460 | 1.550 | 1.420 | 1.530 | 41,894 | +0.07(+4.79%) |
Jan 11, 2023 | 1.410 | 1.470 | 1.390 | 1.460 | 75,313 | +0.04(+3.08%) |
Jan 10, 2023 | 1.370 | 1.430 | 1.330 | 1.416 | 140,805 | +0.05(+3.39%) |
Jan 09, 2023 | 1.250 | 1.470 | 1.250 | 1.370 | 94,506 | -0.05(-3.52%) |
Jan 06, 2023 | 1.389 | 1.460 | 1.360 | 1.420 | 164,493 | +0.02(+1.43%) |
Jan 05, 2023 | 1.150 | 1.400 | 1.150 | 1.400 | 234,650 | +0.19(+15.70%) |
Jan 04, 2023 | 1.178 | 1.240 | 1.110 | 1.210 | 110,181 | +0.10(+8.93%) |
Jan 03, 2023 | 1.030 | 1.180 | 1.030 | 1.111 | 5,043,005 | -0.02(-1.70%) |
Dec 30, 2022 | 1.050 | 1.130 | 1.030 | 1.130 | 543,736 | +0.05(+4.63%) |
Dec 29, 2022 | 1.000 | 1.090 | 1.000 | 1.080 | 441,424 | +0.06(+5.88%) |
Dec 28, 2022 | 1.100 | 1.170 | 1.010 | 1.020 | 623,114 | -0.11(-9.73%) |
Dec 27, 2022 | 1.190 | 1.290 | 1.110 | 1.130 | 283,809 | -0.04(-3.42%) |
Dec 23, 2022 | 1.200 | 1.270 | 1.150 | 1.170 | 519,873 | -0.02(-1.68%) |
Dec 22, 2022 | 1.295 | 1.295 | 1.175 | 1.190 | 339,528 | -0.08(-6.67%) |
Dec 21, 2022 | 1.250 | 1.320 | 1.200 | 1.275 | 608,705 | +0.00(+0.39%) |
Dec 20, 2022 | 1.250 | 1.363 | 1.243 | 1.270 | 519,322 | -0.03(-2.01%) |
Dec 19, 2022 | 1.585 | 1.646 | 1.260 | 1.296 | 680,728 | -0.34(-20.73%) |
Dec 16, 2022 | 1.510 | 1.700 | 1.500 | 1.635 | 356,070 | +0.08(+5.48%) |
Dec 15, 2022 | 1.665 | 1.741 | 1.500 | 1.550 | 371,502 | -0.05(-3.13%) |
Dec 14, 2022 | 1.797 | 1.825 | 1.593 | 1.600 | 341,034 | -0.28(-14.89%) |
Dec 13, 2022 | 1.904 | 1.940 | 1.760 | 1.880 | 314,014 | -0.02(-1.05%) |
Dec 12, 2022 | 1.920 | 2.020 | 1.830 | 1.900 | 132,108 | -0.12(-5.87%) |
Dec 09, 2022 | 1.735 | 2.130 | 1.735 | 2.018 | 444,819 | +0.24(+13.39%) |
Dec 08, 2022 | 1.952 | 2.000 | 1.776 | 1.780 | 316,197 | -0.27(-13.17%) |
Dec 07, 2022 | 2.140 | 2.140 | 1.860 | 2.050 | 420,746 | -0.12(-5.53%) |
Dec 06, 2022 | 2.380 | 2.380 | 1.770 | 2.170 | 759,449 | -0.07(-3.13%) |
Dec 05, 2022 | 2.180 | 2.500 | 2.150 | 2.240 | 1,055,219 | +0.11(+5.16%) |
Dec 02, 2022 | 2.050 | 2.262 | 1.840 | 2.130 | 731,135 | +0.08(+3.91%) |
Dec 01, 2022 | 1.800 | 2.120 | 1.800 | 2.050 | 432,016 | +0.16(+8.47%) |
Nov 30, 2022 | 1.835 | 1.914 | 1.820 | 1.890 | 162,660 | +0.04(+2.16%) |
Nov 29, 2022 | 1.865 | 1.890 | 1.800 | 1.850 | 125,249 | -0.04(-2.12%) |
Nov 28, 2022 | 1.850 | 1.920 | 1.746 | 1.890 | 6,237,936 | +0.04(+2.16%) |
Nov 25, 2022 | 1.850 | 1.990 | 1.700 | 1.850 | 82,261 | +0.07(+3.93%) |
Nov 23, 2022 | 1.780 | 2.006 | 1.653 | 1.780 | 697,199 | +0.05(+2.89%) |
Nov 22, 2022 | 1.530 | 1.730 | 1.530 | 1.730 | 86,302 | +0.11(+6.76%) |
Nov 21, 2022 | 1.780 | 1.788 | 1.600 | 1.620 | 145,325 | -0.16(-8.97%) |
Nov 18, 2022 | 1.832 | 1.856 | 1.650 | 1.780 | 244,083 | -0.08(-4.30%) |
Nov 17, 2022 | 1.720 | 1.860 | 1.650 | 1.860 | 314,715 | +0.12(+6.90%) |
Nov 16, 2022 | 1.675 | 1.750 | 1.580 | 1.740 | 257,116 | +0.07(+4.19%) |
Nov 15, 2022 | 1.580 | 1.670 | 1.530 | 1.670 | 585,878 | +0.14(+9.15%) |
Nov 14, 2022 | 1.590 | 1.680 | 1.510 | 1.530 | 480,038 | -0.06(-3.52%) |
Nov 11, 2022 | 1.630 | 1.640 | 1.580 | 1.586 | 135,590 | -0.02(-1.50%) |
Nov 10, 2022 | 1.568 | 1.650 | 1.480 | 1.610 | 165,488 | +0.02(+1.26%) |
Nov 09, 2022 | 1.640 | 1.700 | 1.520 | 1.590 | 319,231 | +0.05(+3.25%) |
Nov 08, 2022 | 1.540 | 1.600 | 1.480 | 1.540 | 127,475 | +0.03(+2.22%) |
Nov 07, 2022 | 1.630 | 1.640 | 1.500 | 1.506 | 197,370 | -0.08(-5.25%) |
Nov 04, 2022 | 1.600 | 1.630 | 1.560 | 1.590 | 116,767 | +0.03(+1.92%) |
Nov 03, 2022 | 1.500 | 1.580 | 1.500 | 1.560 | 208,028 | +0.05(+3.31%) |
Nov 02, 2022 | 1.520 | 1.600 | 1.500 | 1.510 | 121,863 | -0.08(-4.95%) |
Nov 01, 2022 | 1.640 | 1.690 | 1.520 | 1.589 | 175,341 | -0.05(-3.13%) |
Oct 31, 2022 | 1.540 | 1.703 | 1.500 | 1.640 | 496,093 | +0.11(+7.19%) |
Oct 28, 2022 | 1.555 | 1.590 | 1.500 | 1.530 | 73,752 | -0.02(-1.07%) |
Oct 27, 2022 | 1.593 | 1.600 | 1.546 | 1.546 | 93,963 | -0.06(-3.94%) |
Oct 26, 2022 | 1.580 | 1.651 | 1.580 | 1.610 | 221,472 | +0.03(+1.90%) |
Oct 25, 2022 | 1.540 | 1.730 | 1.540 | 1.580 | 270,507 | +0.05(+3.27%) |
Oct 24, 2022 | 1.500 | 1.640 | 1.480 | 1.530 | 188,311 | -0.10(-6.08%) |
Oct 21, 2022 | 1.620 | 1.650 | 1.570 | 1.629 | 147,563 | +0.02(+1.18%) |
Oct 20, 2022 | 1.600 | 1.683 | 1.547 | 1.610 | 177,300 | +0.02(+0.94%) |
Oct 19, 2022 | 1.430 | 1.654 | 1.430 | 1.595 | 354,378 | +0.07(+4.93%) |
Oct 18, 2022 | 1.470 | 1.520 | 1.431 | 1.520 | 628,023 | +0.05(+3.40%) |
Oct 17, 2022 | 1.470 | 1.570 | 1.450 | 1.470 | 325,728 | -0.02(-1.34%) |
Oct 14, 2022 | 1.500 | 1.590 | 1.400 | 1.490 | 308,171 | -0.03(-1.97%) |
Oct 13, 2022 | 1.448 | 1.580 | 1.440 | 1.520 | 418,479 | +0.04(+2.70%) |
Oct 12, 2022 | 1.490 | 1.550 | 1.460 | 1.480 | 226,981 | -0.01(-0.67%) |
Oct 11, 2022 | 1.700 | 1.700 | 1.400 | 1.490 | 591,265 | -0.07(-4.49%) |
Oct 10, 2022 | 1.650 | 1.800 | 1.520 | 1.560 | 279,648 | -0.08(-4.87%) |
Oct 07, 2022 | 1.800 | 1.970 | 1.550 | 1.640 | 1,506,873 | -0.04(-2.38%) |
Oct 06, 2022 | 1.320 | 2.000 | 1.320 | 1.680 | 939,419 | +0.33(+24.44%) |
Oct 05, 2022 | 1.260 | 1.387 | 1.260 | 1.350 | 192,531 | -0.03(-2.17%) |
Oct 04, 2022 | 1.230 | 1.390 | 1.230 | 1.380 | 176,856 | +0.06(+4.94%) |
Oct 03, 2022 | 1.275 | 1.350 | 1.220 | 1.315 | 360,946 | +0.03(+2.73%) |
Sep 30, 2022 | 1.284 | 1.340 | 1.210 | 1.280 | 301,672 | -0.01(-0.78%) |
Sep 29, 2022 | 1.300 | 1.380 | 1.280 | 1.290 | 150,151 | -0.11(-7.88%) |
Sep 28, 2022 | 1.320 | 1.400 | 1.300 | 1.400 | 465,409 | +0.10(+7.72%) |
Sep 27, 2022 | 1.340 | 1.380 | 1.280 | 1.300 | 266,488 | -0.02(-1.52%) |
Sep 26, 2022 | 1.300 | 1.400 | 1.300 | 1.320 | 424,045 | -0.02(-1.49%) |
Sep 23, 2022 | 1.495 | 1.495 | 1.320 | 1.340 | 763,504 | -0.15(-10.07%) |
Sep 22, 2022 | 1.550 | 1.550 | 1.490 | 1.490 | 344,481 | -0.06(-3.87%) |
Sep 21, 2022 | 1.600 | 1.600 | 1.550 | 1.550 | 105,475 | -0.03(-1.90%) |
Sep 20, 2022 | 1.555 | 1.590 | 1.550 | 1.580 | 138,975 | +0.02(+1.28%) |
Sep 19, 2022 | 1.560 | 1.650 | 1.560 | 1.560 | 387,102 | -0.01(-0.64%) |
Sep 16, 2022 | 1.650 | 1.650 | 1.550 | 1.570 | 159,762 | -0.07(-4.01%) |
Sep 15, 2022 | 1.620 | 1.740 | 1.620 | 1.636 | 117,247 | -0.05(-3.22%) |
Sep 14, 2022 | 1.710 | 1.710 | 1.650 | 1.690 | 73,009 | +0.02(+1.20%) |
Sep 13, 2022 | 1.770 | 1.770 | 1.650 | 1.670 | 342,218 | -0.08(-4.84%) |
Sep 12, 2022 | 1.830 | 1.830 | 1.710 | 1.755 | 431,596 | -0.04(-1.96%) |
Sep 09, 2022 | 1.850 | 1.850 | 1.750 | 1.790 | 187,326 | +0.01(+0.56%) |
Sep 08, 2022 | 1.800 | 1.800 | 1.719 | 1.780 | 170,164 | +0.02(+1.14%) |
Sep 07, 2022 | 1.730 | 1.850 | 1.680 | 1.760 | 225,183 | +0.06(+3.53%) |
Sep 06, 2022 | 1.860 | 1.860 | 1.680 | 1.700 | 157,296 | -0.14(-7.36%) |
Sep 02, 2022 | 1.813 | 1.950 | 1.813 | 1.835 | 187,911 | -0.01(-0.27%) |
Sep 01, 2022 | 1.930 | 1.930 | 1.800 | 1.840 | 64,397 | -0.08(-4.17%) |
Aug 31, 2022 | 1.830 | 1.920 | 1.750 | 1.920 | 276,897 | +0.06(+3.23%) |
Aug 30, 2022 | 1.940 | 1.951 | 1.780 | 1.860 | 5,497,910 | -0.09(-4.69%) |
Aug 29, 2022 | 1.800 | 1.990 | 1.765 | 1.952 | 256,474 | +0.09(+4.92%) |
Aug 26, 2022 | 1.909 | 1.960 | 1.800 | 1.860 | 426,014 | -0.08(-4.12%) |
Aug 25, 2022 | 1.822 | 2.020 | 1.750 | 1.940 | 518,753 | +0.15(+8.38%) |
Aug 24, 2022 | 1.640 | 1.800 | 1.640 | 1.790 | 547,549 | +0.14(+8.48%) |
Aug 23, 2022 | 1.642 | 1.720 | 1.641 | 1.650 | 240,543 | -0.02(-1.19%) |
Aug 22, 2022 | 1.710 | 1.725 | 1.620 | 1.670 | 455,582 | -0.04(-2.34%) |
Aug 19, 2022 | 1.730 | 1.750 | 1.670 | 1.710 | 566,957 | -0.02(-1.21%) |
Aug 18, 2022 | 1.730 | 1.805 | 1.730 | 1.731 | 750,735 | -0.04(-2.20%) |
Aug 17, 2022 | 1.880 | 1.915 | 1.750 | 1.770 | 506,532 | -0.10(-5.35%) |
Aug 16, 2022 | 1.935 | 1.984 | 1.830 | 1.870 | 636,565 | -0.06(-3.11%) |
Aug 15, 2022 | 2.100 | 2.130 | 1.913 | 1.930 | 719,468 | -0.19(-8.75%) |
Aug 12, 2022 | 2.320 | 2.320 | 1.844 | 2.115 | 3,243,821 | -0.28(-11.87%) |
Aug 11, 2022 | 2.300 | 2.450 | 2.280 | 2.400 | 860,090 | +0.11(+4.80%) |
Aug 10, 2022 | 2.300 | 2.395 | 2.275 | 2.290 | 401,090 | +0.02(+1.05%) |
Aug 09, 2022 | 2.400 | 2.460 | 2.260 | 2.266 | 124,011 | -0.11(-4.78%) |
Aug 08, 2022 | 2.380 | 2.570 | 2.302 | 2.380 | 550,199 | +0.00(+0.00%) |
Aug 05, 2022 | 2.325 | 2.460 | 2.280 | 2.380 | 346,290 | +0.04(+1.71%) |
Aug 04, 2022 | 2.490 | 2.490 | 2.330 | 2.340 | 197,712 | +0.00(+0.00%) |
Aug 03, 2022 | 2.510 | 2.554 | 2.340 | 2.340 | 197,404 | -0.13(-5.26%) |
Aug 02, 2022 | 2.318 | 2.530 | 2.300 | 2.470 | 185,619 | +0.16(+6.93%) |
Aug 01, 2022 | 2.380 | 2.490 | 2.280 | 2.310 | 134,644 | -0.05(-2.12%) |
Jul 29, 2022 | 2.495 | 2.550 | 2.340 | 2.360 | 111,235 | -0.09(-3.53%) |
Jul 28, 2022 | 2.390 | 2.550 | 2.390 | 2.446 | 159,752 | -0.03(-1.35%) |
Jul 27, 2022 | 2.520 | 2.700 | 2.370 | 2.480 | 257,182 | -0.14(-5.34%) |
Jul 26, 2022 | 2.650 | 2.710 | 2.530 | 2.620 | 86,612 | -0.09(-3.32%) |
Jul 25, 2022 | 2.880 | 2.880 | 2.635 | 2.710 | 5,333,383 | +0.01(+0.37%) |
Jul 22, 2022 | 2.730 | 2.900 | 2.680 | 2.700 | 352,864 | -0.15(-5.26%) |
Jul 21, 2022 | 2.747 | 2.870 | 2.600 | 2.850 | 500,133 | +0.22(+8.37%) |
Jul 20, 2022 | 2.680 | 3.090 | 2.630 | 2.630 | 575,693 | -0.09(-3.23%) |
Jul 19, 2022 | 2.700 | 2.740 | 2.560 | 2.718 | 163,906 | +0.14(+5.32%) |
Jul 18, 2022 | 2.850 | 2.850 | 2.578 | 2.580 | 125,537 | +0.00(+0.02%) |
Jul 15, 2022 | 2.760 | 2.800 | 2.520 | 2.580 | 329,646 | -0.16(-5.84%) |
Jul 14, 2022 | 2.220 | 2.750 | 2.220 | 2.740 | 245,916 | +0.32(+13.22%) |
Jul 13, 2022 | 2.330 | 2.490 | 2.310 | 2.420 | 128,529 | +0.11(+4.76%) |
Jul 12, 2022 | 2.230 | 2.400 | 2.180 | 2.310 | 136,761 | +0.10(+4.52%) |
Jul 11, 2022 | 2.420 | 2.420 | 2.170 | 2.210 | 159,158 | -0.12(-5.15%) |
Jul 08, 2022 | 2.521 | 2.521 | 2.250 | 2.330 | 210,353 | -0.10(-4.31%) |
Jul 07, 2022 | 2.580 | 2.600 | 2.420 | 2.435 | 139,562 | -0.13(-4.89%) |
Jul 06, 2022 | 2.460 | 2.610 | 2.370 | 2.560 | 134,476 | +0.08(+3.23%) |
Jul 05, 2022 | 2.280 | 2.480 | 2.250 | 2.480 | 742,564 | +0.11(+4.64%) |
Jul 01, 2022 | 2.290 | 2.490 | 2.250 | 2.370 | 152,725 | +0.09(+3.95%) |
Jun 30, 2022 | 2.420 | 2.550 | 2.260 | 2.280 | 535,073 | -0.22(-8.80%) |
Jun 29, 2022 | 2.570 | 2.615 | 2.500 | 2.500 | 265,972 | -0.10(-3.85%) |
Jun 28, 2022 | 2.840 | 2.840 | 2.480 | 2.600 | 157,911 | -0.14(-5.11%) |
Jun 27, 2022 | 2.660 | 2.860 | 2.600 | 2.740 | 338,512 | +0.03(+1.20%) |
Jun 24, 2022 | 2.495 | 2.730 | 2.425 | 2.707 | 385,017 | +0.19(+7.65%) |
Jun 23, 2022 | 2.670 | 2.670 | 2.300 | 2.515 | 934,064 | -0.08(-3.27%) |
Jun 22, 2022 | 2.560 | 2.600 | 2.340 | 2.600 | 500,648 | +0.04(+1.56%) |
Jun 21, 2022 | 2.642 | 2.760 | 2.500 | 2.560 | 262,337 | -0.16(-5.88%) |
Jun 17, 2022 | 2.620 | 2.770 | 2.560 | 2.720 | 149,261 | -0.02(-0.65%) |
Jun 16, 2022 | 2.720 | 2.910 | 2.670 | 2.738 | 219,797 | -0.09(-3.25%) |
Jun 15, 2022 | 3.110 | 3.120 | 2.800 | 2.830 | 430,599 | -0.22(-7.21%) |
Jun 14, 2022 | 3.570 | 3.570 | 2.975 | 3.050 | 214,623 | -0.28(-8.41%) |
Jun 13, 2022 | 3.220 | 3.650 | 3.220 | 3.330 | 168,118 | -0.31(-8.52%) |
Jun 10, 2022 | 3.430 | 3.640 | 3.330 | 3.640 | 58,214 | +0.16(+4.60%) |
Jun 09, 2022 | 3.270 | 3.630 | 3.270 | 3.480 | 135,740 | -0.08(-2.25%) |
Jun 08, 2022 | 3.600 | 4.000 | 3.480 | 3.560 | 185,419 | -0.18(-4.81%) |
Jun 07, 2022 | 3.695 | 3.900 | 3.695 | 3.740 | 76,924 | -0.15(-3.86%) |
Jun 06, 2022 | 3.805 | 3.900 | 3.670 | 3.890 | 53,283 | +0.13(+3.46%) |
Jun 03, 2022 | 3.870 | 3.870 | 3.670 | 3.760 | 89,788 | -0.08(-2.08%) |
Jun 02, 2022 | 3.770 | 3.890 | 3.690 | 3.840 | 75,888 | +0.07(+1.99%) |
Jun 01, 2022 | 3.975 | 4.190 | 3.740 | 3.765 | 126,742 | -0.23(-5.87%) |
May 31, 2022 | 3.690 | 4.000 | 3.600 | 4.000 | 110,380 | +0.30(+8.11%) |
May 27, 2022 | 3.740 | 3.795 | 3.410 | 3.700 | 482,858 | -0.09(-2.37%) |
May 26, 2022 | 3.550 | 3.950 | 3.550 | 3.790 | 46,205 | -0.11(-2.82%) |
May 25, 2022 | 3.820 | 4.020 | 3.720 | 3.900 | 194,967 | +0.07(+1.83%) |
May 24, 2022 | 3.930 | 3.930 | 3.746 | 3.830 | 74,098 | -0.16(-4.01%) |
May 23, 2022 | 3.970 | 4.080 | 3.840 | 3.990 | 39,632 | +0.03(+0.76%) |
May 20, 2022 | 3.750 | 3.990 | 3.700 | 3.960 | 78,820 | +0.23(+6.02%) |
May 19, 2022 | 3.520 | 3.830 | 3.520 | 3.735 | 61,024 | +0.10(+2.75%) |
May 18, 2022 | 3.600 | 3.780 | 3.538 | 3.635 | 110,721 | -0.04(-0.95%) |
May 17, 2022 | 3.919 | 3.940 | 3.660 | 3.670 | 100,758 | -0.20(-5.13%) |
May 16, 2022 | 3.910 | 3.910 | 3.716 | 3.868 | 249,817 | -0.04(-1.06%) |
May 13, 2022 | 3.600 | 3.910 | 3.600 | 3.910 | 306,949 | +0.16(+4.27%) |
May 12, 2022 | 3.670 | 3.920 | 3.600 | 3.750 | 185,524 | -0.05(-1.32%) |
May 11, 2022 | 3.600 | 4.000 | 3.600 | 3.800 | 368,709 | -0.08(-2.06%) |
May 10, 2022 | 3.750 | 3.950 | 3.750 | 3.880 | 158,740 | -0.01(-0.26%) |
May 09, 2022 | 3.950 | 4.000 | 3.750 | 3.890 | 212,869 | -0.20(-4.89%) |
May 06, 2022 | 3.775 | 4.100 | 3.420 | 4.090 | 408,809 | +0.31(+8.20%) |
May 05, 2022 | 4.010 | 4.150 | 3.750 | 3.780 | 530,777 | -0.39(-9.35%) |
May 04, 2022 | 4.280 | 4.280 | 4.020 | 4.170 | 396,738 | -0.12(-2.80%) |
May 03, 2022 | 4.630 | 4.640 | 4.240 | 4.290 | 177,042 | -0.34(-7.34%) |
May 02, 2022 | 4.620 | 4.770 | 4.510 | 4.630 | 228,042 | -0.03(-0.54%) |
Apr 29, 2022 | 4.916 | 5.066 | 4.650 | 4.655 | 129,073 | -0.39(-7.82%) |
Apr 28, 2022 | 5.240 | 5.240 | 4.730 | 5.050 | 276,101 | -0.01(-0.20%) |
Apr 27, 2022 | 5.230 | 5.380 | 5.050 | 5.060 | 68,895 | -0.29(-5.42%) |
Apr 26, 2022 | 5.500 | 5.580 | 5.320 | 5.350 | 79,392 | -0.15(-2.81%) |
Apr 25, 2022 | 5.220 | 5.520 | 5.220 | 5.505 | 171,196 | -0.03(-0.46%) |
Apr 22, 2022 | 5.355 | 5.550 | 5.250 | 5.530 | 54,133 | +0.05(+0.91%) |
Apr 21, 2022 | 5.393 | 5.490 | 5.300 | 5.480 | 164,023 | +0.08(+1.48%) |
Apr 20, 2022 | 5.460 | 5.680 | 5.300 | 5.400 | 175,390 | -0.15(-2.70%) |
Apr 19, 2022 | 5.070 | 5.612 | 5.070 | 5.550 | 153,275 | +0.21(+3.93%) |
Apr 18, 2022 | 5.600 | 5.600 | 5.180 | 5.340 | 214,617 | -0.26(-4.64%) |
Apr 14, 2022 | 5.540 | 5.600 | 5.320 | 5.600 | 77,402 | +0.04(+0.72%) |
Apr 13, 2022 | 5.465 | 5.713 | 5.460 | 5.560 | 126,225 | +0.02(+0.36%) |
Apr 12, 2022 | 5.890 | 5.890 | 5.450 | 5.540 | 174,413 | -0.24(-4.15%) |
Apr 11, 2022 | 5.680 | 5.990 | 5.480 | 5.780 | 273,203 | -0.09(-1.53%) |
Apr 08, 2022 | 5.380 | 5.870 | 5.380 | 5.870 | 96,067 | -0.02(-0.34%) |
Apr 07, 2022 | 5.475 | 5.900 | 5.400 | 5.890 | 273,980 | +0.26(+4.62%) |
Apr 06, 2022 | 5.760 | 6.060 | 5.340 | 5.630 | 300,275 | -0.12(-2.09%) |
Apr 05, 2022 | 5.750 | 5.870 | 5.550 | 5.750 | 287,769 | -0.10(-1.71%) |
Apr 04, 2022 | 6.050 | 6.050 | 5.650 | 5.850 | 311,057 | -0.07(-1.18%) |
Apr 01, 2022 | 5.794 | 6.020 | 5.770 | 5.920 | 224,888 | +0.22(+3.86%) |
Mar 31, 2022 | 5.915 | 5.935 | 5.647 | 5.700 | 99,150 | -0.21(-3.55%) |
Mar 30, 2022 | 5.850 | 5.930 | 5.648 | 5.910 | 286,355 | +0.07(+1.20%) |
Mar 29, 2022 | 5.550 | 5.860 | 5.550 | 5.840 | 112,189 | +0.15(+2.64%) |
Mar 28, 2022 | 5.680 | 5.860 | 5.300 | 5.690 | 484,752 | +0.03(+0.46%) |
Mar 25, 2022 | 5.810 | 6.000 | 5.520 | 5.664 | 417,886 | +0.05(+0.96%) |
Mar 24, 2022 | 5.763 | 5.850 | 5.560 | 5.610 | 651,441 | -0.14(-2.43%) |
Mar 23, 2022 | 5.580 | 5.794 | 5.555 | 5.750 | 316,998 | +0.18(+3.23%) |
Mar 22, 2022 | 5.427 | 5.660 | 5.400 | 5.570 | 138,439 | +0.02(+0.36%) |
Mar 21, 2022 | 5.600 | 5.650 | 5.360 | 5.550 | 418,953 | +0.07(+1.28%) |
Mar 18, 2022 | 5.260 | 5.500 | 5.080 | 5.480 | 2,215,138 | +0.12(+2.24%) |
Mar 17, 2022 | 5.050 | 5.440 | 4.860 | 5.360 | 495,226 | +0.41(+8.28%) |
Mar 16, 2022 | 4.876 | 4.990 | 4.660 | 4.950 | 99,482 | +0.08(+1.64%) |
Mar 15, 2022 | 4.870 | 4.940 | 4.610 | 4.870 | 233,256 | +0.20(+4.28%) |
Mar 14, 2022 | 4.740 | 4.790 | 4.590 | 4.670 | 152,342 | -0.07(-1.48%) |
Mar 11, 2022 | 5.150 | 5.150 | 4.670 | 4.740 | 150,363 | -0.18(-3.66%) |
Mar 10, 2022 | 4.650 | 5.220 | 4.650 | 4.920 | 120,919 | -0.08(-1.60%) |
Mar 09, 2022 | 4.810 | 5.175 | 4.810 | 5.000 | 198,294 | +0.05(+1.01%) |
Mar 08, 2022 | 4.945 | 5.350 | 4.890 | 4.950 | 302,954 | -0.00(-0.10%) |
Mar 07, 2022 | 5.310 | 5.440 | 4.910 | 4.955 | 213,101 | -0.34(-6.51%) |
Mar 04, 2022 | 5.350 | 5.500 | 5.200 | 5.300 | 106,382 | -0.06(-1.12%) |
Mar 03, 2022 | 5.500 | 5.510 | 5.260 | 5.360 | 115,326 | -0.30(-5.30%) |
Mar 02, 2022 | 5.710 | 5.710 | 5.450 | 5.660 | 70,439 | -0.08(-1.39%) |
Mar 01, 2022 | 5.555 | 5.773 | 4.989 | 5.740 | 245,046 | +0.11(+1.95%) |
Feb 28, 2022 | 5.400 | 5.710 | 5.400 | 5.630 | 119,447 | -0.08(-1.40%) |
Feb 25, 2022 | 5.620 | 5.800 | 5.340 | 5.710 | 142,026 | +0.10(+1.78%) |
Feb 24, 2022 | 5.050 | 5.610 | 5.020 | 5.610 | 138,519 | +0.21(+3.89%) |
Feb 23, 2022 | 5.450 | 5.629 | 5.340 | 5.400 | 107,689 | -0.09(-1.64%) |
Feb 22, 2022 | 5.060 | 5.610 | 5.050 | 5.490 | 113,398 | +0.01(+0.18%) |
Feb 18, 2022 | 5.480 | 0 | -0.14(-2.49%) | |||
Feb 17, 2022 | 5.850 | 5.850 | 5.275 | 5.620 | 217,251 | -0.08(-1.40%) |
Feb 16, 2022 | 5.500 | 5.800 | 5.460 | 5.700 | 127,416 | +0.17(+3.07%) |
Feb 15, 2022 | 5.280 | 5.660 | 5.280 | 5.530 | 155,986 | +0.02(+0.36%) |
Feb 14, 2022 | 5.570 | 5.772 | 5.300 | 5.510 | 197,331 | -0.05(-0.90%) |
Feb 11, 2022 | 5.375 | 5.760 | 5.375 | 5.560 | 215,656 | +0.06(+1.09%) |
Feb 10, 2022 | 5.650 | 6.008 | 5.500 | 5.500 | 525,039 | -0.24(-4.18%) |
Feb 09, 2022 | 5.660 | 5.820 | 5.550 | 5.740 | 372,102 | +0.12(+2.14%) |
Feb 08, 2022 | 5.700 | 5.770 | 5.560 | 5.620 | 107,846 | -0.08(-1.40%) |
Feb 07, 2022 | 5.605 | 6.040 | 5.550 | 5.700 | 384,897 | -0.05(-0.87%) |
Feb 04, 2022 | 5.305 | 5.870 | 5.290 | 5.750 | 272,239 | +0.30(+5.50%) |
Feb 03, 2022 | 5.515 | 5.570 | 5.450 | 98,103 | -0.20(-3.54%) | |
Feb 02, 2022 | 6.070 | 6.070 | 5.500 | 5.650 | 108,027 | -0.10(-1.66%) |