Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.18 | 15.83 | 15.14 | 15.52 | 170,868 | +0.35(+2.31%) |
Apr 27, 2023 | 14.21 | 15.42 | 14.21 | 15.17 | 244,185 | +1.08(+7.67%) |
Apr 26, 2023 | 14.27 | 14.72 | 13.95 | 14.09 | 451,171 | +0.25(+1.81%) |
Apr 25, 2023 | 14.26 | 14.30 | 13.61 | 13.84 | 156,126 | -0.44(-3.08%) |
Apr 24, 2023 | 14.34 | 15.23 | 14.07 | 14.28 | 160,647 | -0.03(-0.21%) |
Apr 21, 2023 | 14.17 | 14.50 | 14.02 | 14.31 | 138,682 | -0.01(-0.07%) |
Apr 20, 2023 | 14.38 | 14.67 | 13.93 | 14.32 | 124,817 | -0.24(-1.65%) |
Apr 19, 2023 | 14.95 | 15.00 | 14.54 | 14.56 | 115,380 | -0.42(-2.80%) |
Apr 18, 2023 | 15.57 | 15.57 | 14.82 | 14.98 | 262,488 | -0.45(-2.92%) |
Apr 17, 2023 | 16.00 | 16.00 | 15.40 | 15.43 | 160,554 | -0.31(-1.97%) |
Apr 14, 2023 | 15.75 | 15.75 | 15.11 | 15.74 | 243,598 | +0.02(+0.13%) |
Apr 13, 2023 | 16.04 | 16.21 | 15.54 | 15.72 | 257,437 | -0.09(-0.57%) |
Apr 12, 2023 | 16.16 | 16.21 | 15.68 | 15.81 | 134,608 | -0.10(-0.63%) |
Apr 11, 2023 | 14.89 | 15.98 | 14.89 | 15.91 | 289,786 | +1.12(+7.57%) |
Apr 10, 2023 | 14.94 | 14.97 | 14.58 | 14.79 | 115,495 | -0.15(-1.00%) |
Apr 06, 2023 | 14.63 | 14.95 | 14.54 | 14.94 | 125,415 | +0.44(+3.03%) |
Apr 05, 2023 | 14.67 | 14.70 | 14.41 | 14.50 | 110,040 | -0.02(-0.14%) |
Apr 04, 2023 | 14.58 | 14.88 | 14.44 | 14.52 | 169,382 | +0.13(+0.90%) |
Apr 03, 2023 | 13.99 | 14.48 | 13.86 | 14.39 | 213,584 | +0.42(+3.01%) |
Mar 31, 2023 | 13.26 | 14.10 | 13.26 | 13.97 | 378,458 | +0.62(+4.64%) |
Mar 30, 2023 | 13.52 | 13.53 | 13.28 | 13.35 | 86,218 | -0.23(-1.69%) |
Mar 29, 2023 | 13.52 | 13.83 | 13.51 | 13.58 | 86,418 | +0.05(+0.37%) |
Mar 28, 2023 | 13.59 | 13.65 | 13.38 | 13.53 | 108,417 | +0.14(+1.05%) |
Mar 27, 2023 | 13.19 | 13.75 | 13.18 | 13.39 | 179,127 | +0.55(+4.28%) |
Mar 24, 2023 | 12.67 | 12.90 | 12.52 | 12.84 | 114,341 | -0.03(-0.23%) |
Mar 23, 2023 | 13.23 | 13.64 | 12.84 | 12.87 | 111,638 | -0.39(-2.94%) |
Mar 22, 2023 | 13.32 | 13.76 | 13.21 | 13.26 | 117,899 | -0.23(-1.70%) |
Mar 21, 2023 | 13.45 | 13.82 | 13.27 | 13.49 | 128,366 | +0.28(+2.12%) |
Mar 20, 2023 | 13.10 | 13.37 | 13.02 | 13.21 | 81,671 | -0.17(-1.27%) |
Mar 17, 2023 | 13.28 | 13.70 | 13.21 | 13.38 | 126,297 | +0.02(+0.15%) |
Mar 16, 2023 | 12.91 | 13.44 | 12.73 | 13.36 | 124,328 | -0.01(-0.07%) |
Mar 15, 2023 | 12.91 | 13.49 | 12.91 | 13.37 | 106,028 | +0.17(+1.29%) |
Mar 14, 2023 | 12.90 | 13.54 | 12.90 | 13.20 | 176,770 | +0.51(+4.06%) |
Mar 13, 2023 | 12.95 | 13.02 | 12.46 | 12.69 | 142,540 | -0.60(-4.55%) |
Mar 10, 2023 | 14.01 | 14.06 | 12.71 | 13.29 | 402,740 | -0.89(-6.28%) |
Mar 09, 2023 | 14.58 | 14.58 | 14.08 | 14.18 | 124,038 | -0.30(-2.07%) |
Mar 08, 2023 | 14.26 | 14.50 | 14.00 | 14.48 | 114,707 | +0.34(+2.40%) |
Mar 07, 2023 | 14.06 | 14.59 | 13.88 | 14.14 | 157,101 | -0.07(-0.49%) |
Mar 06, 2023 | 14.26 | 14.75 | 14.04 | 14.21 | 181,889 | -0.05(-0.35%) |
Mar 03, 2023 | 13.87 | 14.30 | 13.67 | 14.26 | 279,493 | +0.54(+3.94%) |
Mar 02, 2023 | 13.26 | 13.93 | 13.13 | 13.72 | 237,792 | +0.57(+4.33%) |
Mar 01, 2023 | 13.11 | 13.37 | 12.97 | 13.15 | 184,683 | -0.26(-1.94%) |
Feb 28, 2023 | 13.07 | 13.90 | 12.96 | 13.41 | 249,175 | +0.24(+1.82%) |
Feb 27, 2023 | 12.63 | 13.75 | 12.50 | 13.17 | 719,705 | +0.80(+6.47%) |
Feb 24, 2023 | 10.75 | 12.50 | 10.43 | 12.37 | 1,043,036 | +3.31(+36.53%) |
Feb 23, 2023 | 9.200 | 9.230 | 8.910 | 9.060 | 70,816 | +0.01(+0.11%) |
Feb 22, 2023 | 9.120 | 9.340 | 8.880 | 9.050 | 55,240 | -0.07(-0.77%) |
Feb 21, 2023 | 9.370 | 9.450 | 9.080 | 9.120 | 52,035 | -0.43(-4.50%) |
Feb 17, 2023 | 9.460 | 9.640 | 9.440 | 9.550 | 23,236 | -0.06(-0.62%) |
Feb 16, 2023 | 9.230 | 9.870 | 9.230 | 9.610 | 62,171 | +0.38(+4.12%) |
Feb 15, 2023 | 9.130 | 9.260 | 9.090 | 9.230 | 35,060 | -0.04(-0.43%) |
Feb 14, 2023 | 9.330 | 9.530 | 9.230 | 9.270 | 41,599 | -0.09(-0.96%) |
Feb 13, 2023 | 9.100 | 9.500 | 8.940 | 9.360 | 89,303 | +0.29(+3.20%) |
Feb 10, 2023 | 9.420 | 9.580 | 8.910 | 9.070 | 189,310 | -0.35(-3.72%) |
Feb 09, 2023 | 9.820 | 9.820 | 9.410 | 9.420 | 82,312 | -0.28(-2.89%) |
Feb 08, 2023 | 9.810 | 9.880 | 9.640 | 9.700 | 99,235 | -0.11(-1.12%) |
Feb 07, 2023 | 9.590 | 9.890 | 9.440 | 9.810 | 103,844 | +0.23(+2.40%) |
Feb 06, 2023 | 9.460 | 9.810 | 9.460 | 9.580 | 89,124 | +0.08(+0.84%) |
Feb 03, 2023 | 9.350 | 9.730 | 9.350 | 9.500 | 110,283 | +0.05(+0.53%) |
Feb 02, 2023 | 9.350 | 9.580 | 9.320 | 9.450 | 118,064 | +0.30(+3.28%) |
Feb 01, 2023 | 9.340 | 9.340 | 8.790 | 9.150 | 118,337 | -0.19(-2.03%) |
Jan 31, 2023 | 9.390 | 9.531 | 9.230 | 9.340 | 129,349 | -0.05(-0.53%) |
Jan 30, 2023 | 9.280 | 9.460 | 9.050 | 9.390 | 145,536 | +0.16(+1.73%) |
Jan 27, 2023 | 8.700 | 9.480 | 8.700 | 9.230 | 159,022 | +0.54(+6.21%) |
Jan 26, 2023 | 8.710 | 8.800 | 8.443 | 8.690 | 70,976 | +0.07(+0.81%) |
Jan 25, 2023 | 8.250 | 8.820 | 8.220 | 8.620 | 78,897 | +0.27(+3.23%) |
Jan 24, 2023 | 8.460 | 8.460 | 8.250 | 8.350 | 79,014 | -0.11(-1.30%) |
Jan 23, 2023 | 8.600 | 8.670 | 8.060 | 8.460 | 109,977 | -0.17(-1.97%) |
Jan 20, 2023 | 8.650 | 8.800 | 8.400 | 8.630 | 131,134 | -0.09(-1.03%) |
Jan 19, 2023 | 8.530 | 8.935 | 8.400 | 8.720 | 80,309 | +0.01(+0.11%) |
Jan 18, 2023 | 8.510 | 9.130 | 8.349 | 8.710 | 136,501 | +0.66(+8.20%) |
Jan 17, 2023 | 7.500 | 8.050 | 7.500 | 8.050 | 79,403 | +0.53(+7.05%) |
Jan 13, 2023 | 7.440 | 7.690 | 7.260 | 7.520 | 55,335 | +0.05(+0.67%) |
Jan 12, 2023 | 7.560 | 7.560 | 7.350 | 7.470 | 42,231 | -0.13(-1.71%) |
Jan 11, 2023 | 7.560 | 7.690 | 7.460 | 7.600 | 80,566 | +0.10(+1.33%) |
Jan 10, 2023 | 7.220 | 7.540 | 7.211 | 7.500 | 66,385 | +0.32(+4.46%) |
Jan 09, 2023 | 6.970 | 7.350 | 6.970 | 7.180 | 68,799 | +0.32(+4.66%) |
Jan 06, 2023 | 6.580 | 6.910 | 6.480 | 6.860 | 80,031 | +0.28(+4.26%) |
Jan 05, 2023 | 6.470 | 6.670 | 6.470 | 6.580 | 71,360 | +0.12(+1.78%) |
Jan 04, 2023 | 6.440 | 6.630 | 6.440 | 6.465 | 35,004 | +0.01(+0.23%) |
Jan 03, 2023 | 6.610 | 6.650 | 6.320 | 6.450 | 74,711 | -0.15(-2.27%) |
Dec 30, 2022 | 6.600 | 6.630 | 6.490 | 6.600 | 36,928 | +0.01(+0.15%) |
Dec 29, 2022 | 6.480 | 6.650 | 6.402 | 6.590 | 57,184 | +0.16(+2.49%) |
Dec 28, 2022 | 6.570 | 6.650 | 6.400 | 6.430 | 40,752 | -0.21(-3.16%) |
Dec 27, 2022 | 6.740 | 6.740 | 6.550 | 6.640 | 63,508 | -0.12(-1.78%) |
Dec 23, 2022 | 6.620 | 6.770 | 6.590 | 6.760 | 47,073 | +0.14(+2.11%) |
Dec 22, 2022 | 6.650 | 6.790 | 6.510 | 6.620 | 40,594 | -0.11(-1.63%) |
Dec 21, 2022 | 6.700 | 6.821 | 6.630 | 6.730 | 38,949 | +0.13(+1.97%) |
Dec 20, 2022 | 6.520 | 6.730 | 6.510 | 6.600 | 52,059 | -0.04(-0.60%) |
Dec 19, 2022 | 6.980 | 6.980 | 6.560 | 6.640 | 56,069 | -0.34(-4.87%) |
Dec 16, 2022 | 7.000 | 7.040 | 6.770 | 6.980 | 68,161 | -0.12(-1.69%) |
Dec 15, 2022 | 7.170 | 7.260 | 6.970 | 7.100 | 82,146 | -0.28(-3.79%) |
Dec 14, 2022 | 7.210 | 7.570 | 7.010 | 7.380 | 100,789 | -0.11(-1.47%) |
Dec 13, 2022 | 7.140 | 7.610 | 7.140 | 7.490 | 95,175 | +0.54(+7.77%) |
Dec 12, 2022 | 6.740 | 7.030 | 6.600 | 6.950 | 65,713 | +0.32(+4.83%) |
Dec 09, 2022 | 6.550 | 6.770 | 6.550 | 6.630 | 25,297 | -0.03(-0.45%) |
Dec 08, 2022 | 6.370 | 6.700 | 6.340 | 6.660 | 41,792 | +0.13(+1.99%) |
Dec 07, 2022 | 6.320 | 6.590 | 6.320 | 6.530 | 42,597 | +0.22(+3.49%) |
Dec 06, 2022 | 6.510 | 6.528 | 6.290 | 6.310 | 69,668 | -0.21(-3.22%) |
Dec 05, 2022 | 6.850 | 6.850 | 6.510 | 6.520 | 60,632 | -0.37(-5.37%) |
Dec 02, 2022 | 6.850 | 6.946 | 6.687 | 6.890 | 41,067 | -0.12(-1.71%) |
Dec 01, 2022 | 6.760 | 7.130 | 6.740 | 7.010 | 49,129 | +0.36(+5.41%) |
Nov 30, 2022 | 6.520 | 6.825 | 6.290 | 6.650 | 110,432 | +0.13(+1.99%) |
Nov 29, 2022 | 6.700 | 6.700 | 6.450 | 6.520 | 29,434 | -0.18(-2.69%) |
Nov 28, 2022 | 6.650 | 6.850 | 6.640 | 6.700 | 83,303 | +0.01(+0.15%) |
Nov 25, 2022 | 7.100 | 7.100 | 6.540 | 6.690 | 58,273 | -0.51(-7.08%) |
Nov 23, 2022 | 7.150 | 7.320 | 6.810 | 7.200 | 56,300 | +0.02(+0.28%) |
Nov 22, 2022 | 7.250 | 7.270 | 6.960 | 7.180 | 40,066 | +0.00(+0.00%) |
Nov 21, 2022 | 7.570 | 7.570 | 7.050 | 7.180 | 249,441 | -0.21(-2.84%) |
Nov 18, 2022 | 7.290 | 7.510 | 7.290 | 7.390 | 61,797 | +0.23(+3.21%) |
Nov 17, 2022 | 7.310 | 7.320 | 6.960 | 7.160 | 100,924 | -0.26(-3.50%) |
Nov 16, 2022 | 7.200 | 7.605 | 7.200 | 7.420 | 122,739 | -0.13(-1.72%) |
Nov 15, 2022 | 7.370 | 7.610 | 7.110 | 7.550 | 173,886 | +0.49(+6.94%) |
Nov 14, 2022 | 6.990 | 7.384 | 6.720 | 7.060 | 250,152 | +0.06(+0.86%) |
Nov 11, 2022 | 6.120 | 7.010 | 6.110 | 7.000 | 280,552 | +0.88(+14.38%) |
Nov 10, 2022 | 5.850 | 6.210 | 5.840 | 6.120 | 148,739 | +0.69(+12.71%) |
Nov 09, 2022 | 5.310 | 5.640 | 5.310 | 5.430 | 100,305 | +0.21(+4.02%) |
Nov 08, 2022 | 5.030 | 5.300 | 5.030 | 5.220 | 57,162 | +0.22(+4.40%) |
Nov 07, 2022 | 4.990 | 5.170 | 4.920 | 5.000 | 44,156 | +0.06(+1.21%) |
Nov 04, 2022 | 4.880 | 4.960 | 4.695 | 4.940 | 162,110 | +0.24(+5.11%) |
Nov 03, 2022 | 4.820 | 4.830 | 4.650 | 4.700 | 95,101 | -0.21(-4.28%) |
Nov 02, 2022 | 5.000 | 5.135 | 4.890 | 4.910 | 49,525 | -0.08(-1.60%) |
Nov 01, 2022 | 5.010 | 5.078 | 4.940 | 4.990 | 72,321 | +0.10(+2.04%) |
Oct 31, 2022 | 4.930 | 5.020 | 4.880 | 4.890 | 116,798 | -0.12(-2.40%) |
Oct 28, 2022 | 5.000 | 5.060 | 4.830 | 5.010 | 70,563 | +0.01(+0.20%) |
Oct 27, 2022 | 5.060 | 5.080 | 4.980 | 5.000 | 50,732 | -0.01(-0.20%) |
Oct 26, 2022 | 4.960 | 5.170 | 4.890 | 5.010 | 30,138 | +0.02(+0.40%) |
Oct 25, 2022 | 4.790 | 5.070 | 4.790 | 4.990 | 82,342 | +0.14(+2.89%) |
Oct 24, 2022 | 4.810 | 4.910 | 4.673 | 4.850 | 107,159 | +0.06(+1.25%) |
Oct 21, 2022 | 4.780 | 4.890 | 4.700 | 4.790 | 276,211 | +0.10(+2.13%) |
Oct 20, 2022 | 4.640 | 4.809 | 4.620 | 4.690 | 111,382 | -0.01(-0.21%) |
Oct 19, 2022 | 4.730 | 4.860 | 4.680 | 4.700 | 58,490 | -0.13(-2.69%) |
Oct 18, 2022 | 4.850 | 4.990 | 4.760 | 4.830 | 68,298 | -0.01(-0.21%) |
Oct 17, 2022 | 4.640 | 4.910 | 4.640 | 4.840 | 75,116 | +0.31(+6.84%) |
Oct 14, 2022 | 4.650 | 4.710 | 4.430 | 4.530 | 152,098 | -0.11(-2.37%) |
Oct 13, 2022 | 4.510 | 4.720 | 4.410 | 4.640 | 29,678 | +0.02(+0.43%) |
Oct 12, 2022 | 4.630 | 4.710 | 4.570 | 4.620 | 26,708 | -0.01(-0.22%) |
Oct 11, 2022 | 4.640 | 4.830 | 4.580 | 4.630 | 27,734 | -0.02(-0.43%) |
Oct 10, 2022 | 4.800 | 4.950 | 4.600 | 4.650 | 48,074 | -0.16(-3.33%) |
Oct 07, 2022 | 5.020 | 5.020 | 4.800 | 4.810 | 39,079 | -0.28(-5.50%) |
Oct 06, 2022 | 5.200 | 5.220 | 5.088 | 5.090 | 22,166 | -0.07(-1.36%) |
Oct 05, 2022 | 5.320 | 5.320 | 5.090 | 5.160 | 62,805 | -0.20(-3.73%) |
Oct 04, 2022 | 5.390 | 5.470 | 5.310 | 5.360 | 24,558 | +0.00(+0.00%) |
Oct 03, 2022 | 5.430 | 5.430 | 5.170 | 5.360 | 26,472 | +0.09(+1.71%) |
Sep 30, 2022 | 5.440 | 5.530 | 5.260 | 5.270 | 50,227 | -0.22(-4.01%) |
Sep 29, 2022 | 5.660 | 5.660 | 5.310 | 5.490 | 99,486 | -0.15(-2.66%) |
Sep 28, 2022 | 5.370 | 5.670 | 5.410 | 5.640 | 38,806 | +0.37(+7.02%) |
Sep 27, 2022 | 5.300 | 5.360 | 5.136 | 5.270 | 35,564 | +0.08(+1.54%) |
Sep 26, 2022 | 5.360 | 5.456 | 5.190 | 5.190 | 41,812 | -0.17(-3.17%) |
Sep 23, 2022 | 5.510 | 5.600 | 5.220 | 5.360 | 70,163 | -0.26(-4.63%) |
Sep 22, 2022 | 5.650 | 6.071 | 5.550 | 5.620 | 44,607 | -0.09(-1.58%) |
Sep 21, 2022 | 5.740 | 5.920 | 5.670 | 5.710 | 33,505 | -0.02(-0.35%) |
Sep 20, 2022 | 5.840 | 5.840 | 5.680 | 5.730 | 45,402 | -0.19(-3.21%) |
Sep 19, 2022 | 6.190 | 6.237 | 5.881 | 5.920 | 67,538 | -0.33(-5.28%) |
Sep 16, 2022 | 6.350 | 6.350 | 6.140 | 6.250 | 63,456 | -0.24(-3.70%) |
Sep 15, 2022 | 6.500 | 6.650 | 6.440 | 6.490 | 55,782 | -0.14(-2.11%) |
Sep 14, 2022 | 6.680 | 6.800 | 6.560 | 6.630 | 84,259 | -0.02(-0.30%) |
Sep 13, 2022 | 6.600 | 6.800 | 6.320 | 6.650 | 244,468 | +0.45(+7.26%) |
Sep 12, 2022 | 6.430 | 6.430 | 6.200 | 6.200 | 77,290 | -0.19(-3.05%) |
Sep 09, 2022 | 6.240 | 6.530 | 6.240 | 6.395 | 58,264 | +0.24(+3.98%) |
Sep 08, 2022 | 6.010 | 6.250 | 6.010 | 6.150 | 60,315 | +0.14(+2.33%) |
Sep 07, 2022 | 6.020 | 6.050 | 5.915 | 6.010 | 77,931 | -0.06(-0.99%) |
Sep 06, 2022 | 6.230 | 6.230 | 6.040 | 6.070 | 42,419 | -0.11(-1.78%) |
Sep 02, 2022 | 6.330 | 6.340 | 6.120 | 6.180 | 53,478 | -0.01(-0.16%) |
Sep 01, 2022 | 6.130 | 6.250 | 6.000 | 6.190 | 71,170 | +0.01(+0.16%) |
Aug 31, 2022 | 6.340 | 6.560 | 6.160 | 6.180 | 43,046 | -0.16(-2.52%) |
Aug 30, 2022 | 6.410 | 6.700 | 6.280 | 6.340 | 62,822 | -0.07(-1.09%) |
Aug 29, 2022 | 6.610 | 6.620 | 6.390 | 6.410 | 106,640 | -0.26(-3.90%) |
Aug 26, 2022 | 6.750 | 6.750 | 6.610 | 6.670 | 44,617 | -0.11(-1.62%) |
Aug 25, 2022 | 6.600 | 6.800 | 6.600 | 6.780 | 77,697 | +0.23(+3.51%) |
Aug 24, 2022 | 6.440 | 6.585 | 6.270 | 6.550 | 82,199 | +0.05(+0.77%) |
Aug 23, 2022 | 6.420 | 6.920 | 6.350 | 6.500 | 57,528 | +0.04(+0.62%) |
Aug 22, 2022 | 6.550 | 6.680 | 6.400 | 6.460 | 129,892 | -0.29(-4.30%) |
Aug 19, 2022 | 6.870 | 6.900 | 6.640 | 6.750 | 130,535 | -0.17(-2.46%) |
Aug 18, 2022 | 6.830 | 6.960 | 6.620 | 6.920 | 76,695 | +0.09(+1.32%) |
Aug 17, 2022 | 6.930 | 6.980 | 6.760 | 6.830 | 135,907 | -0.28(-3.87%) |
Aug 16, 2022 | 7.120 | 7.220 | 6.990 | 7.105 | 98,046 | +0.01(+0.07%) |
Aug 15, 2022 | 7.000 | 7.199 | 7.000 | 7.100 | 193,521 | -0.14(-1.93%) |
Aug 12, 2022 | 7.000 | 7.320 | 6.900 | 7.240 | 300,092 | -0.65(-8.24%) |
Aug 11, 2022 | 7.970 | 8.120 | 7.800 | 7.890 | 130,043 | +0.10(+1.28%) |
Aug 10, 2022 | 7.860 | 7.860 | 7.600 | 7.790 | 86,961 | +0.23(+3.04%) |
Aug 09, 2022 | 7.820 | 7.850 | 7.420 | 7.560 | 149,564 | -0.28(-3.57%) |
Aug 08, 2022 | 7.480 | 8.000 | 7.480 | 7.840 | 154,937 | +0.59(+8.14%) |
Aug 05, 2022 | 7.060 | 7.410 | 6.970 | 7.250 | 136,348 | +0.18(+2.55%) |
Aug 04, 2022 | 7.270 | 7.310 | 6.970 | 7.070 | 126,682 | -0.24(-3.28%) |
Aug 03, 2022 | 6.900 | 7.380 | 6.700 | 7.310 | 216,200 | +0.97(+15.30%) |
Aug 02, 2022 | 6.050 | 6.429 | 6.000 | 6.340 | 190,400 | +0.42(+7.09%) |
Aug 01, 2022 | 5.690 | 5.950 | 5.630 | 5.920 | 88,241 | +0.29(+5.15%) |
Jul 29, 2022 | 5.540 | 5.760 | 5.475 | 5.630 | 65,137 | +0.14(+2.55%) |
Jul 28, 2022 | 5.510 | 5.670 | 5.360 | 5.490 | 60,114 | +0.05(+0.92%) |
Jul 27, 2022 | 5.480 | 5.580 | 5.350 | 5.440 | 69,225 | +0.07(+1.30%) |
Jul 26, 2022 | 5.680 | 5.680 | 5.355 | 5.370 | 53,664 | -0.31(-5.46%) |
Jul 25, 2022 | 5.800 | 5.800 | 5.570 | 5.680 | 115,242 | -0.15(-2.57%) |
Jul 22, 2022 | 6.070 | 6.190 | 5.730 | 5.830 | 53,654 | -0.27(-4.43%) |
Jul 21, 2022 | 5.670 | 6.125 | 5.670 | 6.100 | 71,381 | +0.46(+8.16%) |
Jul 20, 2022 | 5.680 | 5.740 | 5.610 | 5.640 | 49,604 | +0.07(+1.26%) |
Jul 19, 2022 | 5.510 | 5.600 | 5.435 | 5.570 | 107,563 | +0.13(+2.39%) |
Jul 18, 2022 | 5.480 | 5.640 | 5.430 | 5.440 | 52,296 | -0.09(-1.63%) |
Jul 15, 2022 | 5.560 | 5.580 | 5.320 | 5.530 | 64,776 | -0.10(-1.78%) |
Jul 14, 2022 | 5.570 | 5.680 | 5.490 | 5.630 | 56,782 | -0.01(-0.18%) |
Jul 13, 2022 | 5.330 | 5.670 | 5.314 | 5.640 | 62,556 | +0.19(+3.49%) |
Jul 12, 2022 | 5.600 | 5.600 | 5.260 | 5.450 | 89,776 | -0.19(-3.37%) |
Jul 11, 2022 | 6.040 | 6.040 | 5.620 | 5.640 | 92,059 | -0.42(-6.93%) |
Jul 08, 2022 | 5.760 | 6.080 | 5.760 | 6.060 | 70,771 | +0.22(+3.77%) |
Jul 07, 2022 | 5.680 | 5.920 | 5.680 | 5.840 | 111,139 | +0.15(+2.64%) |
Jul 06, 2022 | 5.370 | 5.750 | 5.370 | 5.690 | 104,605 | +0.36(+6.75%) |
Jul 05, 2022 | 5.050 | 5.360 | 5.050 | 5.330 | 168,681 | +0.36(+7.24%) |
Jul 01, 2022 | 4.750 | 5.120 | 4.750 | 4.970 | 132,886 | +0.22(+4.63%) |
Jun 30, 2022 | 4.920 | 4.930 | 4.710 | 4.750 | 160,506 | -0.30(-5.94%) |
Jun 29, 2022 | 5.190 | 5.240 | 4.970 | 5.050 | 99,873 | -0.17(-3.26%) |
Jun 28, 2022 | 5.570 | 5.570 | 5.205 | 5.220 | 102,420 | -0.31(-5.61%) |
Jun 27, 2022 | 5.850 | 5.850 | 5.280 | 5.530 | 156,930 | -0.36(-6.11%) |
Jun 24, 2022 | 5.500 | 6.110 | 5.500 | 5.890 | 2,825,153 | +0.52(+9.68%) |
Jun 23, 2022 | 5.090 | 5.370 | 5.000 | 5.370 | 241,090 | +0.31(+6.13%) |
Jun 22, 2022 | 4.700 | 5.120 | 4.700 | 5.060 | 301,670 | +0.29(+6.08%) |
Jun 21, 2022 | 4.730 | 5.130 | 4.600 | 4.770 | 253,016 | +0.17(+3.70%) |
Jun 17, 2022 | 4.670 | 4.889 | 4.580 | 4.600 | 257,388 | -0.09(-1.92%) |
Jun 16, 2022 | 5.000 | 5.050 | 4.570 | 4.690 | 413,071 | -0.41(-8.04%) |
Jun 15, 2022 | 5.240 | 5.340 | 5.040 | 5.100 | 162,468 | -0.11(-2.11%) |
Jun 14, 2022 | 5.440 | 5.440 | 5.150 | 5.210 | 131,985 | -0.24(-4.40%) |
Jun 13, 2022 | 5.340 | 5.460 | 5.290 | 5.450 | 176,577 | -0.12(-2.15%) |
Jun 10, 2022 | 5.680 | 5.870 | 5.510 | 5.570 | 74,089 | -0.25(-4.30%) |
Jun 09, 2022 | 5.840 | 5.990 | 5.745 | 5.820 | 104,468 | -0.04(-0.68%) |
Jun 08, 2022 | 5.760 | 5.990 | 5.690 | 5.860 | 119,893 | +0.10(+1.74%) |
Jun 07, 2022 | 5.460 | 5.810 | 5.400 | 5.760 | 198,586 | +0.27(+4.92%) |
Jun 06, 2022 | 5.590 | 5.820 | 5.450 | 5.490 | 118,262 | -0.09(-1.61%) |
Jun 03, 2022 | 5.650 | 5.670 | 5.510 | 5.580 | 77,094 | -0.13(-2.28%) |
Jun 02, 2022 | 5.560 | 5.765 | 5.510 | 5.710 | 74,284 | +0.13(+2.33%) |
Jun 01, 2022 | 5.790 | 5.920 | 5.470 | 5.580 | 81,391 | -0.12(-2.11%) |
May 31, 2022 | 5.630 | 5.890 | 5.585 | 5.700 | 156,684 | +0.01(+0.18%) |
May 27, 2022 | 5.580 | 5.710 | 5.440 | 5.690 | 68,180 | +0.18(+3.27%) |
May 26, 2022 | 5.440 | 5.560 | 5.330 | 5.510 | 59,218 | +0.07(+1.29%) |
May 25, 2022 | 5.390 | 5.510 | 5.320 | 5.440 | 71,624 | -0.01(-0.18%) |
May 24, 2022 | 5.450 | 5.480 | 5.280 | 5.450 | 73,102 | -0.10(-1.80%) |
May 23, 2022 | 5.650 | 5.850 | 5.390 | 5.550 | 90,700 | +0.00(+0.00%) |
May 20, 2022 | 5.600 | 5.720 | 5.330 | 5.550 | 82,561 | +0.02(+0.36%) |
May 19, 2022 | 5.380 | 5.637 | 5.365 | 5.530 | 100,959 | +0.13(+2.41%) |
May 18, 2022 | 5.540 | 5.720 | 5.360 | 5.400 | 94,865 | -0.25(-4.42%) |
May 17, 2022 | 5.650 | 5.750 | 5.590 | 5.650 | 104,717 | +0.11(+1.99%) |
May 16, 2022 | 5.610 | 5.730 | 5.470 | 5.540 | 118,829 | -0.07(-1.25%) |
May 13, 2022 | 5.640 | 5.885 | 5.500 | 5.610 | 219,834 | -0.03(-0.53%) |
May 12, 2022 | 5.250 | 5.680 | 5.115 | 5.640 | 144,583 | +0.51(+9.94%) |
May 11, 2022 | 5.500 | 5.680 | 5.060 | 5.130 | 168,270 | -0.38(-6.90%) |
May 10, 2022 | 5.460 | 5.680 | 5.350 | 5.510 | 194,175 | +0.20(+3.77%) |
May 09, 2022 | 5.610 | 5.957 | 5.150 | 5.310 | 202,461 | -0.42(-7.33%) |
May 06, 2022 | 6.370 | 6.490 | 5.670 | 5.730 | 169,933 | -0.43(-6.98%) |
May 05, 2022 | 6.500 | 6.500 | 6.000 | 6.160 | 186,682 | -0.51(-7.65%) |
May 04, 2022 | 6.420 | 6.670 | 6.060 | 6.670 | 169,324 | +0.22(+3.41%) |
May 03, 2022 | 6.400 | 6.620 | 6.340 | 6.450 | 111,843 | +0.10(+1.57%) |