Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.010 | 3.110 | 2.980 | 3.010 | 632,252 | -0.01(-0.33%) |
Feb 27, 2023 | 3.010 | 3.050 | 2.942 | 3.020 | 606,495 | +0.07(+2.37%) |
Feb 24, 2023 | 2.940 | 2.970 | 2.340 | 2.950 | 1,149,467 | -0.23(-7.23%) |
Feb 23, 2023 | 3.230 | 3.230 | 3.020 | 3.180 | 258,854 | +0.00(+0.00%) |
Feb 22, 2023 | 3.020 | 3.250 | 2.970 | 3.180 | 288,026 | +0.18(+6.00%) |
Feb 21, 2023 | 3.280 | 3.326 | 3.000 | 3.000 | 404,812 | -0.36(-10.71%) |
Feb 17, 2023 | 3.460 | 3.480 | 3.280 | 3.360 | 310,226 | -0.15(-4.27%) |
Feb 16, 2023 | 3.540 | 3.720 | 3.362 | 3.510 | 519,130 | +0.02(+0.57%) |
Feb 15, 2023 | 3.340 | 3.590 | 3.340 | 3.490 | 309,700 | +0.06(+1.75%) |
Feb 14, 2023 | 3.450 | 3.570 | 3.280 | 3.430 | 325,041 | -0.04(-1.15%) |
Feb 13, 2023 | 3.530 | 3.540 | 3.200 | 3.470 | 523,477 | -0.06(-1.70%) |
Feb 10, 2023 | 3.550 | 3.690 | 3.392 | 3.530 | 477,153 | -0.07(-1.94%) |
Feb 09, 2023 | 3.860 | 3.960 | 3.560 | 3.600 | 469,414 | -0.17(-4.51%) |
Feb 08, 2023 | 4.100 | 4.215 | 3.710 | 3.770 | 664,594 | -0.40(-9.59%) |
Feb 07, 2023 | 3.920 | 4.230 | 3.800 | 4.170 | 851,708 | +0.29(+7.47%) |
Feb 06, 2023 | 3.630 | 4.310 | 3.610 | 3.880 | 2,588,623 | -0.02(-0.51%) |
Feb 03, 2023 | 3.090 | 4.250 | 2.930 | 3.900 | 7,846,425 | +0.86(+28.29%) |
Feb 02, 2023 | 2.620 | 3.110 | 2.620 | 3.040 | 821,307 | +0.52(+20.63%) |
Feb 01, 2023 | 2.330 | 2.590 | 2.310 | 2.520 | 382,536 | +0.17(+7.23%) |
Jan 31, 2023 | 2.200 | 2.370 | 2.200 | 2.350 | 162,590 | +0.15(+6.82%) |
Jan 30, 2023 | 2.320 | 2.400 | 2.200 | 2.200 | 202,923 | -0.18(-7.56%) |
Jan 27, 2023 | 2.210 | 2.407 | 2.190 | 2.380 | 192,704 | +0.13(+5.78%) |
Jan 26, 2023 | 2.370 | 2.380 | 2.205 | 2.250 | 176,922 | -0.08(-3.43%) |
Jan 25, 2023 | 2.320 | 2.390 | 2.230 | 2.330 | 194,246 | -0.04(-1.69%) |
Jan 24, 2023 | 2.360 | 2.500 | 2.330 | 2.370 | 204,384 | +0.00(+0.00%) |
Jan 23, 2023 | 2.200 | 2.400 | 2.160 | 2.370 | 420,567 | +0.22(+10.23%) |
Jan 20, 2023 | 2.250 | 2.290 | 2.150 | 2.150 | 269,577 | -0.06(-2.71%) |
Jan 19, 2023 | 2.420 | 2.445 | 2.200 | 2.210 | 431,642 | -0.23(-9.43%) |
Jan 18, 2023 | 2.640 | 2.755 | 2.440 | 2.440 | 208,838 | -0.22(-8.27%) |
Jan 17, 2023 | 2.910 | 2.910 | 2.650 | 2.660 | 246,294 | -0.21(-7.32%) |
Jan 13, 2023 | 2.700 | 2.930 | 2.700 | 2.870 | 320,805 | +0.11(+3.99%) |
Jan 12, 2023 | 2.660 | 2.770 | 2.510 | 2.760 | 331,080 | +0.15(+5.75%) |
Jan 11, 2023 | 2.450 | 2.640 | 2.440 | 2.610 | 353,790 | +0.12(+4.82%) |
Jan 10, 2023 | 2.360 | 2.500 | 2.210 | 2.490 | 317,975 | +0.13(+5.51%) |
Jan 09, 2023 | 2.360 | 2.400 | 2.260 | 2.360 | 422,768 | +0.09(+3.96%) |
Jan 06, 2023 | 2.200 | 2.320 | 1.970 | 2.270 | 668,462 | +0.08(+3.65%) |
Jan 05, 2023 | 2.240 | 2.490 | 2.170 | 2.190 | 916,906 | +0.01(+0.46%) |
Jan 04, 2023 | 2.060 | 2.370 | 2.030 | 2.180 | 573,346 | +0.17(+8.46%) |
Jan 03, 2023 | 2.050 | 2.095 | 1.930 | 2.010 | 348,824 | +0.03(+1.52%) |
Dec 30, 2022 | 1.850 | 1.990 | 1.830 | 1.980 | 329,324 | +0.06(+3.13%) |
Dec 29, 2022 | 1.810 | 1.975 | 1.800 | 1.920 | 262,799 | +0.12(+6.67%) |
Dec 28, 2022 | 1.810 | 1.865 | 1.790 | 1.800 | 268,896 | -0.04(-2.17%) |
Dec 27, 2022 | 1.820 | 1.950 | 1.750 | 1.840 | 344,830 | -0.11(-5.64%) |
Dec 23, 2022 | 1.840 | 1.960 | 1.811 | 1.950 | 359,732 | +0.09(+4.84%) |
Dec 22, 2022 | 1.780 | 1.880 | 1.730 | 1.860 | 380,682 | +0.05(+2.76%) |
Dec 21, 2022 | 1.800 | 1.900 | 1.740 | 1.810 | 413,125 | +0.03(+1.69%) |
Dec 20, 2022 | 1.920 | 1.920 | 1.760 | 1.780 | 529,620 | -0.18(-9.18%) |
Dec 19, 2022 | 2.190 | 2.193 | 1.940 | 1.960 | 618,267 | -0.19(-8.84%) |
Dec 16, 2022 | 2.260 | 2.265 | 2.150 | 2.150 | 768,274 | -0.15(-6.52%) |
Dec 15, 2022 | 2.500 | 2.560 | 2.250 | 2.300 | 679,986 | -0.40(-14.81%) |
Dec 14, 2022 | 2.700 | 2.780 | 2.600 | 2.700 | 363,581 | +0.00(+0.00%) |
Dec 13, 2022 | 2.720 | 2.870 | 2.640 | 2.700 | 351,876 | +0.12(+4.65%) |
Dec 12, 2022 | 2.420 | 2.625 | 2.420 | 2.580 | 285,287 | +0.15(+6.17%) |
Dec 09, 2022 | 2.490 | 2.490 | 2.370 | 2.430 | 172,408 | -0.06(-2.41%) |
Dec 08, 2022 | 2.350 | 2.560 | 2.310 | 2.490 | 290,692 | +0.11(+4.62%) |
Dec 07, 2022 | 2.440 | 2.532 | 2.320 | 2.380 | 258,347 | -0.05(-2.06%) |
Dec 06, 2022 | 2.830 | 2.830 | 2.410 | 2.430 | 336,343 | -0.40(-14.13%) |
Dec 05, 2022 | 2.830 | 2.950 | 2.750 | 2.830 | 386,653 | -0.04(-1.39%) |
Dec 02, 2022 | 2.600 | 2.890 | 2.600 | 2.870 | 338,825 | +0.14(+5.13%) |
Dec 01, 2022 | 2.530 | 2.750 | 2.495 | 2.730 | 485,304 | +0.19(+7.48%) |
Nov 30, 2022 | 2.350 | 2.540 | 2.230 | 2.540 | 351,768 | +0.23(+9.96%) |
Nov 29, 2022 | 2.390 | 2.440 | 2.300 | 2.310 | 235,591 | -0.04(-1.70%) |
Nov 28, 2022 | 2.580 | 2.595 | 2.310 | 2.350 | 269,824 | -0.20(-7.84%) |
Nov 25, 2022 | 2.510 | 2.618 | 2.450 | 2.550 | 86,574 | +0.04(+1.59%) |
Nov 23, 2022 | 2.300 | 2.545 | 2.300 | 2.510 | 340,776 | +0.18(+7.73%) |
Nov 22, 2022 | 2.310 | 2.380 | 2.180 | 2.330 | 341,529 | +0.03(+1.30%) |
Nov 21, 2022 | 2.290 | 2.400 | 2.244 | 2.300 | 422,045 | -0.03(-1.29%) |
Nov 18, 2022 | 2.550 | 2.590 | 2.300 | 2.330 | 255,605 | -0.17(-6.80%) |
Nov 17, 2022 | 2.730 | 2.730 | 2.460 | 2.500 | 369,770 | -0.31(-11.03%) |
Nov 16, 2022 | 2.710 | 2.840 | 2.640 | 2.810 | 408,625 | +0.00(+0.00%) |
Nov 15, 2022 | 2.710 | 2.870 | 2.610 | 2.810 | 502,776 | +0.17(+6.44%) |
Nov 14, 2022 | 2.810 | 2.810 | 2.620 | 2.640 | 302,145 | -0.12(-4.35%) |
Nov 11, 2022 | 2.520 | 2.930 | 2.520 | 2.760 | 691,377 | +0.20(+7.81%) |
Nov 10, 2022 | 2.480 | 2.700 | 2.450 | 2.560 | 621,947 | +0.29(+12.78%) |
Nov 09, 2022 | 2.290 | 2.330 | 2.190 | 2.270 | 343,112 | -0.06(-2.58%) |
Nov 08, 2022 | 2.380 | 2.450 | 2.250 | 2.330 | 310,763 | +0.01(+0.43%) |
Nov 07, 2022 | 2.550 | 2.625 | 2.320 | 2.320 | 419,411 | -0.21(-8.30%) |
Nov 04, 2022 | 2.730 | 2.740 | 2.405 | 2.530 | 684,044 | -0.17(-6.30%) |
Nov 03, 2022 | 2.520 | 2.805 | 2.520 | 2.700 | 386,372 | +0.00(+0.00%) |
Nov 02, 2022 | 2.730 | 2.700 | 308,039 | -0.04(-1.46%) | ||
Nov 01, 2022 | 2.740 | 2.816 | 2.689 | 2.740 | 247,938 | +0.07(+2.62%) |
Oct 31, 2022 | 2.650 | 2.715 | 2.500 | 2.670 | 221,950 | +0.00(+0.00%) |
Oct 28, 2022 | 2.630 | 2.700 | 2.525 | 2.670 | 172,715 | +0.03(+1.14%) |
Oct 27, 2022 | 2.760 | 2.765 | 2.580 | 2.640 | 210,230 | -0.10(-3.65%) |
Oct 26, 2022 | 2.680 | 2.892 | 2.552 | 2.740 | 432,066 | +0.10(+3.79%) |
Oct 25, 2022 | 2.380 | 2.720 | 2.380 | 2.640 | 353,886 | +0.27(+11.39%) |
Oct 24, 2022 | 2.350 | 2.405 | 2.190 | 2.370 | 381,710 | +0.04(+1.72%) |
Oct 21, 2022 | 2.360 | 2.410 | 2.260 | 2.330 | 500,632 | -0.04(-1.69%) |
Oct 20, 2022 | 2.330 | 2.545 | 2.260 | 2.370 | 222,519 | +0.02(+0.85%) |
Oct 19, 2022 | 2.580 | 2.638 | 2.270 | 2.350 | 610,832 | -0.27(-10.31%) |
Oct 18, 2022 | 2.620 | 2.717 | 2.540 | 2.620 | 262,933 | +0.06(+2.34%) |
Oct 17, 2022 | 2.550 | 2.680 | 2.490 | 2.560 | 458,454 | +0.14(+5.79%) |
Oct 14, 2022 | 2.640 | 2.665 | 2.400 | 2.420 | 353,719 | -0.15(-5.84%) |
Oct 13, 2022 | 2.520 | 2.675 | 2.460 | 2.570 | 450,571 | -0.10(-3.75%) |
Oct 12, 2022 | 2.760 | 2.770 | 2.625 | 2.670 | 217,928 | -0.07(-2.55%) |
Oct 11, 2022 | 2.890 | 2.890 | 2.645 | 2.740 | 307,822 | -0.11(-3.86%) |
Oct 10, 2022 | 3.130 | 3.130 | 2.850 | 2.850 | 387,775 | -0.29(-9.24%) |
Oct 07, 2022 | 3.360 | 3.360 | 3.080 | 3.140 | 223,170 | -0.29(-8.45%) |
Oct 06, 2022 | 3.400 | 3.570 | 3.320 | 3.430 | 200,136 | -0.03(-1.01%) |
Oct 05, 2022 | 3.520 | 3.590 | 3.255 | 3.465 | 298,716 | -0.18(-4.81%) |
Oct 04, 2022 | 3.450 | 3.750 | 3.440 | 3.640 | 414,799 | +0.28(+8.33%) |
Oct 03, 2022 | 3.160 | 3.490 | 3.050 | 3.360 | 581,281 | +0.39(+13.13%) |
Sep 30, 2022 | 2.970 | 3.080 | 2.920 | 2.970 | 246,435 | +0.04(+1.37%) |
Sep 29, 2022 | 3.070 | 3.070 | 2.910 | 2.930 | 151,805 | -0.19(-6.09%) |
Sep 28, 2022 | 2.880 | 3.170 | 2.880 | 3.120 | 350,602 | +0.23(+7.96%) |
Sep 27, 2022 | 3.060 | 3.090 | 2.840 | 2.890 | 565,192 | -0.11(-3.67%) |
Sep 26, 2022 | 3.030 | 3.178 | 2.930 | 3.000 | 459,049 | -0.08(-2.60%) |
Sep 23, 2022 | 3.000 | 3.090 | 2.930 | 3.080 | 328,599 | +0.00(+0.00%) |
Sep 22, 2022 | 3.190 | 3.190 | 3.000 | 3.080 | 420,223 | -0.13(-4.05%) |
Sep 21, 2022 | 3.270 | 3.350 | 3.120 | 3.210 | 422,675 | -0.06(-1.83%) |
Sep 20, 2022 | 3.480 | 3.560 | 3.230 | 3.270 | 534,201 | -0.34(-9.42%) |
Sep 19, 2022 | 3.460 | 3.635 | 3.300 | 3.610 | 410,124 | +0.08(+2.27%) |
Sep 16, 2022 | 3.780 | 3.791 | 3.480 | 3.530 | 590,576 | -0.36(-9.25%) |
Sep 15, 2022 | 3.610 | 3.960 | 3.610 | 3.890 | 570,504 | +0.22(+5.99%) |
Sep 14, 2022 | 3.380 | 3.875 | 3.274 | 3.670 | 592,009 | +0.27(+7.94%) |
Sep 13, 2022 | 3.380 | 3.480 | 3.270 | 3.400 | 415,345 | -0.24(-6.59%) |
Sep 12, 2022 | 3.490 | 3.650 | 3.370 | 3.640 | 390,394 | +0.21(+6.12%) |
Sep 09, 2022 | 3.320 | 3.500 | 3.270 | 3.430 | 329,569 | +0.14(+4.26%) |
Sep 08, 2022 | 3.090 | 3.310 | 3.060 | 3.290 | 240,029 | +0.16(+5.11%) |
Sep 07, 2022 | 3.030 | 3.190 | 3.020 | 3.130 | 262,515 | +0.09(+2.96%) |
Sep 06, 2022 | 3.180 | 3.190 | 3.020 | 3.040 | 297,585 | -0.16(-5.00%) |
Sep 02, 2022 | 3.330 | 3.370 | 3.145 | 3.200 | 297,668 | -0.12(-3.61%) |
Sep 01, 2022 | 3.250 | 3.320 | 3.140 | 3.320 | 256,065 | +0.01(+0.30%) |
Aug 31, 2022 | 3.300 | 3.410 | 3.220 | 3.310 | 508,196 | +0.06(+1.85%) |
Aug 30, 2022 | 3.600 | 3.600 | 3.240 | 3.250 | 448,696 | -0.24(-6.88%) |
Aug 29, 2022 | 3.430 | 3.550 | 3.340 | 3.490 | 484,599 | -0.04(-1.13%) |
Aug 26, 2022 | 3.800 | 3.860 | 3.510 | 3.530 | 381,343 | -0.24(-6.37%) |
Aug 25, 2022 | 3.950 | 3.950 | 3.760 | 3.770 | 326,396 | -0.09(-2.33%) |
Aug 24, 2022 | 3.840 | 3.960 | 3.730 | 3.860 | 350,041 | +0.03(+0.78%) |
Aug 23, 2022 | 3.860 | 3.944 | 3.800 | 3.830 | 196,953 | -0.02(-0.52%) |
Aug 22, 2022 | 4.010 | 4.070 | 3.840 | 3.850 | 339,332 | -0.24(-5.87%) |
Aug 19, 2022 | 4.300 | 4.340 | 4.028 | 4.090 | 239,488 | -0.32(-7.26%) |
Aug 18, 2022 | 4.510 | 4.580 | 4.180 | 4.410 | 337,272 | -0.07(-1.56%) |
Aug 17, 2022 | 4.710 | 4.752 | 4.430 | 4.480 | 335,031 | -0.29(-6.08%) |
Aug 16, 2022 | 5.270 | 5.270 | 4.770 | 4.770 | 360,354 | -0.55(-10.34%) |
Aug 15, 2022 | 5.390 | 5.575 | 5.200 | 5.320 | 569,185 | -0.06(-1.12%) |
Aug 12, 2022 | 4.860 | 5.380 | 4.800 | 5.380 | 630,664 | +0.57(+11.85%) |
Aug 11, 2022 | 4.930 | 5.300 | 4.710 | 4.810 | 957,155 | +0.04(+0.84%) |
Aug 10, 2022 | 4.220 | 4.820 | 4.080 | 4.770 | 936,763 | +0.73(+18.07%) |
Aug 09, 2022 | 4.510 | 4.510 | 3.900 | 4.040 | 604,802 | -0.48(-10.62%) |
Aug 08, 2022 | 5.020 | 5.020 | 4.460 | 4.520 | 676,124 | -0.44(-8.87%) |
Aug 05, 2022 | 4.380 | 4.960 | 4.200 | 4.960 | 618,717 | +0.46(+10.22%) |
Aug 04, 2022 | 4.570 | 4.680 | 4.350 | 4.500 | 433,503 | +0.02(+0.45%) |
Aug 03, 2022 | 4.100 | 4.480 | 4.090 | 4.480 | 393,087 | +0.41(+10.07%) |
Aug 02, 2022 | 3.610 | 4.070 | 3.590 | 4.070 | 417,972 | +0.42(+11.51%) |
Aug 01, 2022 | 3.640 | 3.760 | 3.520 | 3.650 | 292,875 | -0.04(-1.08%) |
Jul 29, 2022 | 3.740 | 3.750 | 3.585 | 3.690 | 351,800 | -0.10(-2.64%) |
Jul 28, 2022 | 3.910 | 3.990 | 3.550 | 3.790 | 876,572 | -0.17(-4.29%) |
Jul 27, 2022 | 3.730 | 3.970 | 3.600 | 3.960 | 623,554 | +0.33(+9.09%) |
Jul 26, 2022 | 3.630 | 3.740 | 3.420 | 3.630 | 939,157 | -0.06(-1.63%) |
Jul 25, 2022 | 3.700 | 3.785 | 3.520 | 3.690 | 770,417 | -0.06(-1.60%) |
Jul 22, 2022 | 4.330 | 4.330 | 3.735 | 3.750 | 331,116 | -0.56(-12.99%) |
Jul 21, 2022 | 4.440 | 4.560 | 4.310 | 4.310 | 348,928 | -0.14(-3.15%) |
Jul 20, 2022 | 4.170 | 4.610 | 4.120 | 4.450 | 532,748 | +0.29(+6.97%) |
Jul 19, 2022 | 4.020 | 4.290 | 3.980 | 4.160 | 650,206 | +0.25(+6.39%) |
Jul 18, 2022 | 4.100 | 4.245 | 3.860 | 3.910 | 353,236 | -0.14(-3.46%) |
Jul 15, 2022 | 4.120 | 4.120 | 3.729 | 4.050 | 323,415 | -0.05(-1.22%) |
Jul 14, 2022 | 4.090 | 4.184 | 3.960 | 4.100 | 232,897 | -0.07(-1.68%) |
Jul 13, 2022 | 3.730 | 4.180 | 3.730 | 4.170 | 339,808 | +0.27(+6.92%) |
Jul 12, 2022 | 3.790 | 3.910 | 3.630 | 3.900 | 355,239 | +0.13(+3.45%) |
Jul 11, 2022 | 3.980 | 3.990 | 3.720 | 3.770 | 376,451 | -0.26(-6.45%) |
Jul 08, 2022 | 3.970 | 4.180 | 3.907 | 4.030 | 282,095 | -0.03(-0.74%) |
Jul 07, 2022 | 3.700 | 4.070 | 3.700 | 4.060 | 609,695 | +0.36(+9.73%) |
Jul 06, 2022 | 3.700 | 3.910 | 3.650 | 3.700 | 513,315 | -0.03(-0.80%) |
Jul 05, 2022 | 3.390 | 3.750 | 3.310 | 3.730 | 547,758 | +0.33(+9.71%) |
Jul 01, 2022 | 3.490 | 3.579 | 3.310 | 3.400 | 350,586 | -0.05(-1.45%) |
Jun 30, 2022 | 3.470 | 3.500 | 3.320 | 3.450 | 449,730 | -0.04(-1.15%) |
Jun 29, 2022 | 3.680 | 3.680 | 3.450 | 3.490 | 413,662 | -0.19(-5.16%) |
Jun 28, 2022 | 3.970 | 4.050 | 3.640 | 3.680 | 538,462 | -0.23(-5.88%) |
Jun 27, 2022 | 4.000 | 4.150 | 3.750 | 3.910 | 590,448 | -0.09(-2.25%) |
Jun 24, 2022 | 3.980 | 4.170 | 3.870 | 4.000 | 5,081,450 | +0.09(+2.30%) |
Jun 23, 2022 | 3.600 | 3.920 | 3.560 | 3.910 | 551,118 | +0.33(+9.22%) |
Jun 22, 2022 | 3.440 | 3.720 | 3.260 | 3.580 | 722,656 | +0.18(+5.29%) |
Jun 21, 2022 | 3.340 | 3.610 | 3.305 | 3.400 | 842,606 | +0.13(+3.98%) |
Jun 17, 2022 | 3.290 | 3.560 | 3.260 | 3.270 | 879,463 | -0.01(-0.30%) |
Jun 16, 2022 | 3.270 | 3.335 | 3.130 | 3.280 | 547,491 | -0.12(-3.53%) |
Jun 15, 2022 | 3.240 | 3.490 | 3.240 | 3.400 | 553,038 | +0.07(+2.10%) |
Jun 14, 2022 | 3.680 | 3.710 | 3.205 | 3.330 | 682,219 | -0.31(-8.52%) |
Jun 13, 2022 | 3.730 | 3.790 | 3.570 | 3.640 | 467,171 | -0.30(-7.61%) |
Jun 10, 2022 | 4.200 | 4.340 | 3.865 | 3.940 | 613,758 | -0.48(-10.86%) |
Jun 09, 2022 | 4.390 | 4.450 | 4.110 | 4.420 | 730,322 | +0.08(+1.84%) |
Jun 08, 2022 | 3.780 | 4.500 | 3.780 | 4.340 | 820,023 | +0.50(+13.02%) |
Jun 07, 2022 | 3.430 | 3.850 | 3.410 | 3.840 | 974,731 | +0.34(+9.71%) |
Jun 06, 2022 | 3.900 | 3.952 | 3.470 | 3.500 | 946,222 | -0.32(-8.38%) |
Jun 03, 2022 | 3.790 | 3.860 | 3.640 | 3.820 | 710,717 | -0.01(-0.26%) |
Jun 02, 2022 | 3.590 | 3.860 | 3.510 | 3.830 | 753,439 | +0.21(+5.66%) |
Jun 01, 2022 | 3.960 | 3.980 | 3.620 | 3.625 | 973,472 | -0.33(-8.46%) |
May 31, 2022 | 4.510 | 4.708 | 3.905 | 3.960 | 1,357,249 | -0.62(-13.54%) |
May 27, 2022 | 4.130 | 4.650 | 4.090 | 4.580 | 597,285 | +0.47(+11.44%) |
May 26, 2022 | 4.060 | 4.240 | 4.050 | 4.110 | 407,706 | +0.06(+1.48%) |
May 25, 2022 | 4.060 | 4.145 | 3.940 | 4.050 | 511,075 | -0.01(-0.25%) |
May 24, 2022 | 4.280 | 4.280 | 3.990 | 4.060 | 439,721 | -0.30(-6.88%) |
May 23, 2022 | 4.490 | 4.670 | 4.310 | 4.360 | 458,083 | -0.07(-1.58%) |
May 20, 2022 | 4.490 | 4.560 | 4.080 | 4.430 | 455,314 | +0.05(+1.14%) |
May 19, 2022 | 4.270 | 4.550 | 4.270 | 4.380 | 631,500 | +0.05(+1.15%) |
May 18, 2022 | 4.640 | 4.760 | 4.245 | 4.330 | 447,195 | -0.48(-9.98%) |
May 17, 2022 | 4.950 | 5.140 | 4.700 | 4.810 | 404,330 | +0.01(+0.21%) |
May 16, 2022 | 4.860 | 5.115 | 4.740 | 4.800 | 595,073 | -0.22(-4.38%) |
May 13, 2022 | 4.750 | 5.210 | 4.700 | 5.020 | 846,458 | +0.45(+9.85%) |
May 12, 2022 | 4.050 | 4.700 | 3.980 | 4.570 | 920,741 | +0.53(+13.12%) |
May 11, 2022 | 4.350 | 4.620 | 3.990 | 4.040 | 688,695 | -0.36(-8.18%) |
May 10, 2022 | 4.490 | 4.635 | 3.970 | 4.400 | 1,143,909 | +0.04(+0.92%) |
May 09, 2022 | 5.060 | 5.060 | 4.340 | 4.360 | 777,930 | -0.84(-16.15%) |
May 06, 2022 | 5.300 | 5.450 | 5.040 | 5.200 | 535,221 | -0.18(-3.35%) |
May 05, 2022 | 5.750 | 5.890 | 5.205 | 5.380 | 430,096 | -0.59(-9.88%) |
May 04, 2022 | 5.800 | 6.050 | 5.400 | 5.970 | 478,918 | +0.17(+2.93%) |
May 03, 2022 | 5.870 | 6.000 | 5.660 | 5.800 | 329,956 | -0.06(-1.02%) |
May 02, 2022 | 5.530 | 5.920 | 5.510 | 5.860 | 443,261 | +0.26(+4.64%) |
Apr 29, 2022 | 5.760 | 6.080 | 5.580 | 5.600 | 345,527 | -0.18(-3.11%) |
Apr 28, 2022 | 5.720 | 5.890 | 5.410 | 5.780 | 465,210 | +0.11(+1.94%) |
Apr 27, 2022 | 5.740 | 5.870 | 5.620 | 5.670 | 380,021 | -0.08(-1.39%) |
Apr 26, 2022 | 6.220 | 6.220 | 5.705 | 5.750 | 476,089 | -0.42(-6.81%) |
Apr 25, 2022 | 5.860 | 6.220 | 5.790 | 6.170 | 480,167 | +0.26(+4.40%) |
Apr 22, 2022 | 6.080 | 6.210 | 5.870 | 5.910 | 485,914 | -0.17(-2.80%) |
Apr 21, 2022 | 6.900 | 7.000 | 6.060 | 6.080 | 444,266 | -0.63(-9.39%) |
Apr 20, 2022 | 6.820 | 6.900 | 6.560 | 6.710 | 397,400 | -0.09(-1.32%) |
Apr 19, 2022 | 6.600 | 7.070 | 6.410 | 6.800 | 475,487 | +0.22(+3.34%) |
Apr 18, 2022 | 6.810 | 6.840 | 6.460 | 6.580 | 436,868 | -0.32(-4.64%) |
Apr 14, 2022 | 7.450 | 7.800 | 6.780 | 6.900 | 390,985 | -0.45(-6.12%) |
Apr 13, 2022 | 7.400 | 7.580 | 7.250 | 7.350 | 492,715 | -0.08(-1.08%) |
Apr 12, 2022 | 7.610 | 7.890 | 7.270 | 7.430 | 444,663 | +0.00(+0.00%) |
Apr 11, 2022 | 7.450 | 7.620 | 7.150 | 7.430 | 436,716 | -0.11(-1.46%) |
Apr 08, 2022 | 7.960 | 8.030 | 7.510 | 7.540 | 304,582 | -0.49(-6.10%) |
Apr 07, 2022 | 8.020 | 8.240 | 7.780 | 8.030 | 219,289 | +0.03(+0.37%) |
Apr 06, 2022 | 8.290 | 8.290 | 7.730 | 8.000 | 347,790 | -0.31(-3.73%) |
Apr 05, 2022 | 8.760 | 8.870 | 8.210 | 8.310 | 245,887 | -0.45(-5.14%) |
Apr 04, 2022 | 8.620 | 8.960 | 8.591 | 8.760 | 353,534 | +0.03(+0.34%) |
Apr 01, 2022 | 8.220 | 8.750 | 8.220 | 8.730 | 292,807 | +0.54(+6.59%) |
Mar 31, 2022 | 8.270 | 8.500 | 8.100 | 8.190 | 271,959 | -0.13(-1.56%) |
Mar 30, 2022 | 8.530 | 8.940 | 8.250 | 8.320 | 316,584 | -0.28(-3.26%) |
Mar 29, 2022 | 8.030 | 8.800 | 8.030 | 8.600 | 467,155 | +0.72(+9.14%) |
Mar 28, 2022 | 7.840 | 8.090 | 7.560 | 7.880 | 207,684 | +0.04(+0.51%) |
Mar 25, 2022 | 8.370 | 8.480 | 7.730 | 7.840 | 295,453 | -0.40(-4.85%) |
Mar 24, 2022 | 8.340 | 8.470 | 7.960 | 8.240 | 226,469 | -0.05(-0.60%) |
Mar 23, 2022 | 8.530 | 8.640 | 8.140 | 8.290 | 438,680 | -0.34(-3.94%) |
Mar 22, 2022 | 8.170 | 8.800 | 8.120 | 8.630 | 419,151 | +0.50(+6.15%) |
Mar 21, 2022 | 8.720 | 8.860 | 8.020 | 8.130 | 426,027 | -0.61(-6.98%) |
Mar 18, 2022 | 8.320 | 9.190 | 8.270 | 8.740 | 635,963 | +0.26(+3.07%) |
Mar 17, 2022 | 7.980 | 8.590 | 7.900 | 8.480 | 394,116 | +0.40(+4.95%) |
Mar 16, 2022 | 7.860 | 8.100 | 7.570 | 8.080 | 537,133 | +0.52(+6.88%) |
Mar 15, 2022 | 7.560 | 7.690 | 7.320 | 7.560 | 437,524 | -0.02(-0.26%) |
Mar 14, 2022 | 8.370 | 8.370 | 7.525 | 7.580 | 496,973 | -0.79(-9.44%) |
Mar 11, 2022 | 9.380 | 9.380 | 8.350 | 8.370 | 423,226 | -0.92(-9.90%) |
Mar 10, 2022 | 9.750 | 9.805 | 8.990 | 9.290 | 373,104 | -0.55(-5.59%) |
Mar 09, 2022 | 9.860 | 10.09 | 9.510 | 9.840 | 535,707 | +0.36(+3.80%) |
Mar 08, 2022 | 9.200 | 9.740 | 9.010 | 9.480 | 573,132 | +0.22(+2.38%) |
Mar 07, 2022 | 9.160 | 9.320 | 8.690 | 9.260 | 555,376 | +0.35(+3.93%) |
Mar 04, 2022 | 9.710 | 9.920 | 8.690 | 8.910 | 418,176 | -0.96(-9.73%) |
Mar 03, 2022 | 10.10 | 10.50 | 9.540 | 9.870 | 691,777 | -0.12(-1.20%) |
Mar 02, 2022 | 10.18 | 10.21 | 9.700 | 9.990 | 399,150 | -0.18(-1.77%) |