Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.160 | 4.540 | 4.160 | 4.253 | 10,189 | +0.00(+0.07%) |
May 30, 2023 | 4.160 | 4.320 | 4.135 | 4.250 | 27,684 | +0.11(+2.66%) |
May 26, 2023 | 4.420 | 4.420 | 4.040 | 4.140 | 25,426 | -0.17(-3.94%) |
May 25, 2023 | 4.500 | 4.550 | 4.290 | 4.310 | 48,844 | -0.22(-4.86%) |
May 24, 2023 | 4.640 | 4.640 | 4.400 | 4.530 | 18,736 | -0.11(-2.37%) |
May 23, 2023 | 4.690 | 4.839 | 4.480 | 4.640 | 28,094 | -0.09(-1.90%) |
May 22, 2023 | 4.970 | 4.980 | 4.700 | 4.730 | 15,894 | -0.14(-2.87%) |
May 19, 2023 | 4.890 | 4.979 | 4.740 | 4.870 | 22,918 | -0.04(-0.81%) |
May 18, 2023 | 4.850 | 4.980 | 4.710 | 4.910 | 10,197 | +0.16(+3.37%) |
May 17, 2023 | 4.880 | 5.086 | 4.750 | 4.750 | 21,522 | -0.20(-4.04%) |
May 16, 2023 | 4.860 | 5.099 | 4.800 | 4.950 | 20,178 | -0.01(-0.20%) |
May 15, 2023 | 5.180 | 5.180 | 4.820 | 4.960 | 15,333 | -0.01(-0.20%) |
May 12, 2023 | 5.100 | 5.150 | 4.670 | 4.970 | 73,180 | -0.29(-5.42%) |
May 11, 2023 | 5.160 | 6.100 | 5.003 | 5.255 | 264,503 | +0.21(+4.06%) |
May 10, 2023 | 5.020 | 5.050 | 4.750 | 5.050 | 50,156 | +0.33(+6.99%) |
May 09, 2023 | 4.980 | 5.026 | 4.600 | 4.720 | 24,719 | -0.13(-2.68%) |
May 08, 2023 | 4.880 | 5.010 | 4.800 | 4.850 | 39,415 | -0.13(-2.61%) |
May 05, 2023 | 4.880 | 5.080 | 4.850 | 4.980 | 33,812 | +0.01(+0.20%) |
May 04, 2023 | 4.890 | 5.150 | 4.830 | 4.970 | 57,017 | +0.09(+1.84%) |
May 03, 2023 | 4.900 | 5.360 | 4.720 | 4.880 | 141,533 | -0.49(-9.12%) |
May 02, 2023 | 5.380 | 6.150 | 5.110 | 5.370 | 705,124 | +0.71(+15.24%) |
May 01, 2023 | 4.770 | 4.850 | 4.200 | 4.660 | 98,978 | -0.21(-4.31%) |
Apr 28, 2023 | 5.050 | 5.240 | 4.760 | 4.870 | 64,271 | -0.30(-5.89%) |
Apr 27, 2023 | 5.550 | 5.629 | 5.130 | 5.175 | 38,638 | -0.33(-6.08%) |
Apr 26, 2023 | 5.550 | 5.650 | 5.510 | 5.510 | 74,310 | -0.10(-1.78%) |
Apr 25, 2023 | 5.640 | 5.713 | 5.527 | 5.610 | 25,612 | -0.15(-2.60%) |
Apr 24, 2023 | 5.830 | 5.970 | 5.735 | 5.760 | 17,893 | -0.10(-1.71%) |
Apr 21, 2023 | 5.810 | 5.928 | 5.700 | 5.860 | 17,553 | +0.01(+0.17%) |
Apr 20, 2023 | 5.900 | 6.032 | 5.700 | 5.850 | 43,321 | -0.19(-3.15%) |
Apr 19, 2023 | 6.130 | 6.420 | 5.919 | 6.040 | 98,788 | -0.46(-7.08%) |
Apr 18, 2023 | 6.000 | 7.690 | 5.801 | 6.500 | 962,193 | +0.36(+5.86%) |
Apr 17, 2023 | 5.960 | 6.250 | 5.760 | 6.140 | 77,909 | +0.41(+7.16%) |
Apr 14, 2023 | 5.590 | 6.820 | 5.590 | 5.730 | 264,864 | +0.07(+1.24%) |
Apr 13, 2023 | 5.560 | 6.200 | 5.520 | 5.660 | 203,925 | +0.10(+1.80%) |
Apr 12, 2023 | 5.820 | 5.970 | 5.535 | 5.560 | 122,010 | -0.33(-5.60%) |
Apr 11, 2023 | 6.240 | 6.240 | 5.650 | 5.890 | 143,700 | -0.41(-6.51%) |
Apr 10, 2023 | 7.140 | 7.420 | 6.160 | 6.300 | 444,811 | -1.44(-18.60%) |
Apr 06, 2023 | 5.480 | 8.880 | 5.410 | 7.740 | 4,727,699 | +2.21(+39.96%) |
Apr 05, 2023 | 5.700 | 5.804 | 5.450 | 5.530 | 23,209 | -0.34(-5.79%) |
Apr 04, 2023 | 5.770 | 5.937 | 5.560 | 5.870 | 46,572 | +0.17(+2.98%) |
Apr 03, 2023 | 5.570 | 5.700 | 5.500 | 5.700 | 23,927 | +0.00(+0.00%) |
Mar 31, 2023 | 5.710 | 5.900 | 5.510 | 5.700 | 74,641 | -0.24(-4.04%) |
Mar 30, 2023 | 5.820 | 5.964 | 5.700 | 5.940 | 39,653 | +0.12(+2.06%) |
Mar 29, 2023 | 5.530 | 5.820 | 5.475 | 5.820 | 75,045 | +0.28(+5.05%) |
Mar 28, 2023 | 5.600 | 5.640 | 5.450 | 5.540 | 53,954 | +0.09(+1.65%) |
Mar 27, 2023 | 5.950 | 6.337 | 5.320 | 5.450 | 265,651 | -1.24(-18.54%) |
Mar 24, 2023 | 6.990 | 7.240 | 6.660 | 6.690 | 231,801 | -0.48(-6.69%) |
Mar 23, 2023 | 7.840 | 7.900 | 6.880 | 7.170 | 156,648 | -0.67(-8.55%) |
Mar 22, 2023 | 7.940 | 7.945 | 7.630 | 7.840 | 49,532 | -0.18(-2.24%) |
Mar 21, 2023 | 8.190 | 8.190 | 7.752 | 8.020 | 57,997 | -0.17(-2.08%) |
Mar 20, 2023 | 7.810 | 8.190 | 7.473 | 8.190 | 77,095 | +0.00(+0.00%) |
Mar 17, 2023 | 8.450 | 8.530 | 7.720 | 8.190 | 91,743 | -0.39(-4.55%) |
Mar 16, 2023 | 8.030 | 8.900 | 8.010 | 8.580 | 80,873 | +0.36(+4.38%) |
Mar 15, 2023 | 8.530 | 8.570 | 8.053 | 8.220 | 175,056 | -0.74(-8.26%) |
Mar 14, 2023 | 9.130 | 9.487 | 8.680 | 8.960 | 240,345 | -0.17(-1.86%) |
Mar 13, 2023 | 9.570 | 10.10 | 8.500 | 9.130 | 114,968 | -1.11(-10.84%) |
Mar 10, 2023 | 11.86 | 11.99 | 9.620 | 10.24 | 213,224 | -1.83(-15.16%) |
Mar 09, 2023 | 11.31 | 12.99 | 11.31 | 12.07 | 567,915 | +0.70(+6.16%) |
Mar 08, 2023 | 10.89 | 12.10 | 10.65 | 11.37 | 289,373 | +0.24(+2.16%) |
Mar 07, 2023 | 11.15 | 11.18 | 10.01 | 11.13 | 142,993 | -0.10(-0.89%) |
Mar 06, 2023 | 10.00 | 12.10 | 9.850 | 11.23 | 1,106,045 | +1.65(+17.22%) |
Mar 03, 2023 | 9.200 | 9.717 | 8.830 | 9.580 | 69,857 | +0.25(+2.68%) |
Mar 02, 2023 | 8.780 | 10.24 | 8.550 | 9.330 | 243,546 | +0.53(+6.02%) |
Mar 01, 2023 | 8.910 | 9.100 | 8.500 | 8.800 | 61,778 | -0.30(-3.30%) |
Feb 28, 2023 | 9.390 | 9.780 | 8.876 | 9.100 | 105,682 | -0.68(-6.95%) |
Feb 27, 2023 | 7.930 | 9.780 | 7.930 | 9.780 | 279,779 | +1.38(+16.43%) |
Feb 24, 2023 | 8.050 | 9.960 | 8.000 | 8.400 | 424,267 | +0.01(+0.12%) |
Feb 23, 2023 | 9.340 | 9.548 | 7.980 | 8.390 | 178,433 | -0.99(-10.55%) |
Feb 22, 2023 | 9.700 | 9.700 | 9.050 | 9.380 | 200,238 | -0.55(-5.54%) |
Feb 21, 2023 | 10.68 | 10.78 | 9.800 | 9.930 | 113,892 | -0.97(-8.90%) |
Feb 17, 2023 | 10.90 | 11.50 | 10.61 | 10.90 | 144,986 | +0.00(+0.00%) |
Feb 16, 2023 | 11.56 | 11.90 | 10.83 | 10.90 | 210,791 | -1.13(-9.39%) |
Feb 15, 2023 | 12.35 | 12.59 | 11.60 | 12.03 | 177,064 | -0.57(-4.52%) |
Feb 14, 2023 | 12.33 | 13.77 | 12.10 | 12.60 | 292,285 | -0.47(-3.60%) |
Feb 13, 2023 | 12.01 | 14.44 | 12.00 | 13.07 | 476,846 | +1.04(+8.65%) |
Feb 10, 2023 | 12.76 | 13.26 | 11.40 | 12.03 | 327,741 | -1.11(-8.45%) |
Feb 09, 2023 | 15.19 | 16.20 | 12.75 | 13.14 | 753,091 | -2.93(-18.23%) |
Feb 08, 2023 | 13.56 | 18.87 | 13.25 | 16.07 | 5,925,984 | +2.89(+21.93%) |
Feb 07, 2023 | 15.26 | 15.41 | 12.53 | 13.18 | 512,775 | -2.48(-15.84%) |
Feb 06, 2023 | 15.81 | 17.47 | 15.30 | 15.66 | 925,009 | -0.76(-4.63%) |
Feb 03, 2023 | 20.50 | 27.90 | 16.03 | 16.42 | 3,071,582 | -6.54(-28.48%) |
Feb 02, 2023 | 29.92 | 32.00 | 22.22 | 22.96 | 3,049,744 | -14.04(-37.95%) |
Feb 01, 2023 | 24.97 | 49.50 | 23.10 | 37.00 | 14,444,588 | +15.60(+72.90%) |
Jan 31, 2023 | 7.420 | 27.60 | 6.850 | 21.40 | 49,897,636 | +18.77(+713.69%) |
Jan 30, 2023 | 2.900 | 3.050 | 2.540 | 2.630 | 62,680 | -0.25(-8.68%) |
Jan 27, 2023 | 3.120 | 3.260 | 2.760 | 2.880 | 37,665 | -0.25(-7.99%) |
Jan 26, 2023 | 3.220 | 3.670 | 3.100 | 3.130 | 13,376 | -0.09(-2.80%) |
Jan 25, 2023 | 3.330 | 3.540 | 3.000 | 3.220 | 40,104 | -0.07(-2.13%) |
Jan 24, 2023 | 3.600 | 3.779 | 3.290 | 3.290 | 30,480 | -0.31(-8.61%) |
Jan 23, 2023 | 3.990 | 3.990 | 3.530 | 3.600 | 31,456 | -0.22(-5.76%) |
Jan 20, 2023 | 4.020 | 4.071 | 3.550 | 3.820 | 27,049 | -0.06(-1.55%) |
Jan 19, 2023 | 3.870 | 4.189 | 3.870 | 3.880 | 17,528 | +0.01(+0.26%) |
Jan 18, 2023 | 4.160 | 4.160 | 3.740 | 3.870 | 29,516 | -0.01(-0.26%) |
Jan 17, 2023 | 3.960 | 3.970 | 3.510 | 3.880 | 44,025 | -0.05(-1.27%) |
Jan 13, 2023 | 4.230 | 4.440 | 3.920 | 3.930 | 62,741 | -0.07(-1.75%) |
Jan 12, 2023 | 3.900 | 4.140 | 3.560 | 4.000 | 49,939 | +0.25(+6.81%) |
Jan 11, 2023 | 3.680 | 3.910 | 3.390 | 3.745 | 39,637 | -0.02(-0.66%) |
Jan 10, 2023 | 3.660 | 4.254 | 3.660 | 3.770 | 98,054 | +0.08(+2.17%) |
Jan 09, 2023 | 4.280 | 6.700 | 3.500 | 3.690 | 447,623 | -0.40(-9.78%) |
Jan 06, 2023 | 5.560 | 6.588 | 3.970 | 4.090 | 138,301 | -2.17(-34.66%) |
Jan 05, 2023 | 6.480 | 6.900 | 5.380 | 6.260 | 115,004 | -0.43(-6.43%) |
Jan 04, 2023 | 6.430 | 8.690 | 5.930 | 6.690 | 462,418 | -0.26(-3.74%) |
Jan 03, 2023 | 4.400 | 14.43 | 4.260 | 6.950 | 2,451,640 | +2.80(+67.47%) |
Dec 30, 2022 | 3.070 | 4.450 | 2.850 | 4.150 | 124,970 | +1.08(+35.18%) |
Dec 29, 2022 | 2.600 | 3.730 | 2.600 | 3.070 | 73,511 | +0.49(+18.99%) |
Dec 28, 2022 | 2.180 | 2.605 | 2.010 | 2.580 | 20,655 | +0.25(+10.73%) |
Dec 27, 2022 | 2.690 | 2.690 | 2.240 | 2.330 | 6,680 | -0.34(-12.73%) |
Dec 23, 2022 | 2.690 | 2.860 | 2.500 | 2.670 | 8,666 | -0.14(-4.81%) |
Dec 22, 2022 | 2.940 | 2.973 | 2.600 | 2.805 | 5,625 | -0.27(-8.93%) |
Dec 21, 2022 | 3.150 | 3.180 | 2.881 | 3.080 | 8,861 | -0.07(-2.22%) |
Dec 20, 2022 | 2.500 | 3.270 | 2.500 | 3.150 | 14,018 | +0.50(+18.87%) |
Dec 19, 2022 | 2.870 | 3.397 | 2.450 | 2.650 | 31,769 | -0.05(-1.85%) |
Dec 16, 2022 | 3.690 | 3.690 | 2.700 | 2.700 | 17,854 | -0.99(-26.83%) |
Dec 15, 2022 | 4.320 | 4.640 | 3.690 | 3.690 | 17,858 | -0.67(-15.37%) |
Dec 14, 2022 | 5.160 | 5.680 | 4.230 | 4.360 | 37,404 | -0.37(-7.82%) |
Dec 13, 2022 | 4.960 | 5.240 | 4.690 | 4.730 | 9,634 | -0.14(-2.87%) |
Dec 12, 2022 | 5.060 | 5.070 | 4.870 | 4.870 | 5,384 | -0.18(-3.56%) |
Dec 09, 2022 | 5.280 | 5.280 | 4.810 | 5.050 | 4,459 | -0.23(-4.36%) |
Dec 08, 2022 | 5.090 | 5.320 | 5.090 | 5.280 | 3,500 | +0.20(+3.94%) |
Dec 07, 2022 | 5.165 | 5.230 | 4.918 | 5.080 | 6,494 | -0.25(-4.69%) |
Dec 06, 2022 | 5.169 | 5.578 | 5.020 | 5.330 | 24,546 | +0.18(+3.50%) |
Dec 05, 2022 | 5.520 | 5.520 | 5.100 | 5.150 | 21,807 | -0.10(-1.90%) |
Dec 02, 2022 | 5.030 | 5.770 | 4.840 | 5.250 | 62,786 | +0.54(+11.46%) |
Dec 01, 2022 | 5.180 | 5.180 | 4.600 | 4.710 | 12,059 | -0.24(-4.85%) |
Nov 30, 2022 | 4.920 | 5.400 | 4.790 | 4.950 | 16,169 | -0.12(-2.37%) |
Nov 29, 2022 | 5.000 | 5.831 | 4.780 | 5.070 | 80,664 | -0.16(-3.06%) |
Nov 28, 2022 | 5.760 | 6.115 | 5.210 | 5.230 | 66,464 | -0.28(-5.11%) |
Nov 25, 2022 | 6.070 | 6.070 | 5.460 | 5.511 | 19,804 | -0.59(-9.65%) |
Nov 23, 2022 | 5.770 | 6.382 | 5.520 | 6.100 | 260,926 | -0.70(-10.29%) |
Nov 22, 2022 | 4.580 | 8.670 | 4.290 | 6.800 | 1,184,793 | +2.30(+51.11%) |
Nov 21, 2022 | 5.300 | 5.300 | 4.500 | 4.500 | 11,334 | -1.01(-18.40%) |
Nov 18, 2022 | 5.510 | 5.889 | 5.126 | 5.515 | 16,286 | -0.20(-3.42%) |
Nov 17, 2022 | 6.590 | 6.590 | 5.510 | 5.710 | 20,436 | -1.08(-15.91%) |
Nov 16, 2022 | 8.500 | 8.500 | 6.620 | 6.790 | 78,158 | -0.18(-2.58%) |
Nov 15, 2022 | 7.170 | 7.908 | 6.790 | 6.970 | 32,207 | -0.94(-11.88%) |
Nov 14, 2022 | 8.330 | 8.470 | 7.670 | 7.910 | 56,734 | -0.39(-4.70%) |
Nov 11, 2022 | 8.920 | 8.920 | 7.110 | 8.300 | 94,983 | -0.69(-7.68%) |
Nov 10, 2022 | 8.210 | 10.34 | 7.180 | 8.990 | 1,639,818 | +2.78(+44.74%) |
Nov 09, 2022 | 6.300 | 6.661 | 6.010 | 6.211 | 9,439 | -0.45(-6.78%) |
Nov 08, 2022 | 6.781 | 6.781 | 6.000 | 6.663 | 1,384 | -0.09(-1.30%) |
Nov 07, 2022 | 6.578 | 7.000 | 6.500 | 6.751 | 598 | +0.02(+0.25%) |
Nov 04, 2022 | 7.023 | 7.118 | 6.401 | 6.734 | 1,662 | -0.27(-3.80%) |
Nov 03, 2022 | 6.798 | 7.199 | 6.701 | 7.000 | 1,150 | +0.24(+3.60%) |
Nov 02, 2022 | 6.400 | 6.757 | 6.400 | 6.757 | 572 | +0.38(+5.91%) |
Nov 01, 2022 | 6.624 | 7.074 | 6.380 | 6.380 | 1,322 | -0.34(-5.13%) |
Oct 31, 2022 | 6.891 | 6.891 | 6.612 | 6.725 | 733 | +0.12(+1.86%) |
Oct 28, 2022 | 6.400 | 6.893 | 6.400 | 6.602 | 556 | -0.10(-1.48%) |
Oct 27, 2022 | 7.290 | 7.298 | 6.600 | 6.701 | 3,064 | -0.52(-7.20%) |
Oct 26, 2022 | 7.548 | 7.548 | 6.891 | 7.221 | 2,158 | -0.37(-4.92%) |
Oct 25, 2022 | 7.080 | 7.596 | 7.000 | 7.595 | 1,556 | +0.29(+3.94%) |
Oct 24, 2022 | 7.523 | 7.665 | 7.080 | 7.307 | 1,430 | -0.45(-5.76%) |
Oct 21, 2022 | 7.612 | 7.937 | 7.555 | 7.754 | 1,017 | -0.09(-1.20%) |
Oct 20, 2022 | 7.667 | 8.000 | 7.153 | 7.848 | 9,050 | +0.15(+1.92%) |
Oct 19, 2022 | 8.000 | 8.027 | 7.601 | 7.700 | 1,607 | -0.05(-0.65%) |
Oct 18, 2022 | 8.007 | 8.007 | 7.487 | 7.750 | 2,486 | +0.46(+6.28%) |
Oct 17, 2022 | 7.301 | 8.096 | 7.286 | 7.292 | 4,394 | -0.01(-0.12%) |
Oct 14, 2022 | 8.299 | 8.299 | 7.301 | 7.301 | 6,252 | -0.85(-10.40%) |
Oct 13, 2022 | 7.885 | 8.169 | 7.680 | 8.148 | 3,549 | +0.08(+1.03%) |
Oct 12, 2022 | 7.957 | 8.600 | 7.197 | 8.065 | 3,499 | -0.21(-2.49%) |
Oct 11, 2022 | 7.853 | 8.499 | 7.510 | 8.271 | 9,838 | +0.37(+4.70%) |
Oct 10, 2022 | 7.900 | 8.058 | 7.471 | 7.900 | 2,627 | +0.15(+1.99%) |
Oct 07, 2022 | 8.400 | 8.400 | 7.746 | 7.746 | 3,550 | -0.74(-8.76%) |
Oct 06, 2022 | 8.000 | 8.500 | 7.563 | 8.490 | 2,728 | +0.59(+7.44%) |
Oct 05, 2022 | 7.000 | 8.000 | 6.571 | 7.902 | 5,097 | +0.98(+14.11%) |
Oct 04, 2022 | 6.692 | 7.448 | 6.400 | 6.925 | 9,039 | +0.49(+7.63%) |
Oct 03, 2022 | 6.100 | 6.767 | 6.010 | 6.434 | 8,539 | +0.73(+12.88%) |
Sep 30, 2022 | 6.102 | 6.347 | 5.601 | 5.700 | 4,437 | -0.40(-6.56%) |
Sep 29, 2022 | 6.400 | 6.518 | 5.802 | 6.100 | 6,037 | +0.05(+0.89%) |
Sep 28, 2022 | 6.099 | 6.498 | 6.000 | 6.046 | 4,272 | +0.02(+0.35%) |
Sep 27, 2022 | 6.200 | 6.680 | 6.001 | 6.025 | 4,792 | -0.66(-9.82%) |
Sep 26, 2022 | 6.998 | 7.134 | 6.322 | 6.681 | 6,348 | -0.35(-5.05%) |
Sep 23, 2022 | 6.000 | 8.400 | 6.000 | 7.036 | 59,196 | +0.91(+14.78%) |
Sep 22, 2022 | 8.000 | 8.000 | 6.130 | 6.130 | 10,421 | -2.14(-25.85%) |
Sep 21, 2022 | 9.770 | 9.770 | 7.299 | 8.267 | 13,536 | -1.19(-12.61%) |
Sep 20, 2022 | 8.800 | 10.50 | 8.360 | 9.460 | 47,365 | +0.86(+9.94%) |
Sep 19, 2022 | 9.081 | 9.386 | 8.460 | 8.605 | 3,109 | -0.46(-5.10%) |
Sep 16, 2022 | 8.800 | 9.800 | 8.600 | 9.067 | 4,508 | +0.50(+5.87%) |
Sep 15, 2022 | 8.015 | 9.800 | 7.801 | 8.564 | 8,972 | +0.71(+9.11%) |
Sep 14, 2022 | 9.455 | 9.455 | 7.500 | 7.849 | 14,134 | -1.85(-19.08%) |
Sep 13, 2022 | 7.101 | 10.80 | 7.100 | 9.700 | 97,159 | +2.38(+32.59%) |
Sep 12, 2022 | 8.350 | 8.350 | 7.051 | 7.316 | 7,389 | -0.78(-9.68%) |
Sep 09, 2022 | 7.400 | 8.779 | 7.029 | 8.100 | 26,742 | +1.10(+15.68%) |
Sep 08, 2022 | 7.395 | 7.399 | 6.989 | 7.002 | 2,920 | -0.20(-2.72%) |
Sep 07, 2022 | 6.881 | 7.441 | 6.611 | 7.198 | 6,002 | +0.28(+4.08%) |
Sep 06, 2022 | 7.273 | 7.273 | 6.600 | 6.916 | 4,613 | -0.39(-5.39%) |
Sep 02, 2022 | 7.400 | 7.400 | 7.012 | 7.310 | 5,682 | -0.07(-0.89%) |
Sep 01, 2022 | 6.400 | 7.428 | 5.952 | 7.376 | 24,292 | +0.99(+15.50%) |
Aug 31, 2022 | 6.000 | 6.599 | 6.030 | 6.386 | 4,001 | +0.24(+3.84%) |
Aug 30, 2022 | 5.900 | 6.689 | 5.700 | 6.150 | 18,565 | +0.16(+2.59%) |
Aug 29, 2022 | 5.901 | 6.000 | 5.753 | 5.995 | 3,667 | -0.17(-2.71%) |
Aug 26, 2022 | 6.098 | 6.443 | 5.650 | 6.162 | 4,705 | +0.22(+3.75%) |
Aug 25, 2022 | 6.152 | 6.152 | 5.810 | 5.939 | 2,060 | -0.15(-2.48%) |
Aug 24, 2022 | 5.700 | 6.147 | 5.700 | 6.090 | 955 | +0.14(+2.35%) |
Aug 23, 2022 | 5.741 | 6.000 | 5.510 | 5.950 | 3,830 | +0.15(+2.59%) |
Aug 22, 2022 | 6.515 | 6.515 | 5.700 | 5.800 | 2,005 | -0.12(-2.09%) |
Aug 19, 2022 | 6.200 | 6.200 | 5.801 | 5.924 | 1,615 | -0.38(-5.95%) |
Aug 18, 2022 | 6.300 | 6.300 | 5.900 | 6.299 | 2,506 | +0.21(+3.52%) |
Aug 17, 2022 | 6.491 | 6.491 | 5.900 | 6.085 | 4,944 | -0.21(-3.41%) |
Aug 16, 2022 | 6.616 | 6.699 | 6.020 | 6.300 | 6,859 | +0.00(+0.00%) |
Aug 15, 2022 | 6.200 | 6.798 | 6.200 | 6.300 | 5,125 | +0.29(+4.81%) |
Aug 12, 2022 | 6.400 | 6.400 | 6.000 | 6.011 | 3,543 | -0.17(-2.77%) |
Aug 11, 2022 | 6.400 | 6.400 | 5.869 | 6.182 | 10,618 | -0.67(-9.75%) |
Aug 10, 2022 | 6.500 | 7.465 | 5.900 | 6.850 | 24,365 | +0.67(+10.86%) |
Aug 09, 2022 | 5.890 | 6.590 | 5.602 | 6.179 | 8,430 | +0.50(+8.82%) |
Aug 08, 2022 | 6.190 | 6.200 | 5.660 | 5.678 | 12,419 | -0.31(-5.11%) |
Aug 05, 2022 | 6.200 | 6.200 | 5.600 | 5.984 | 4,288 | -0.08(-1.40%) |
Aug 04, 2022 | 6.199 | 6.199 | 5.700 | 6.069 | 3,658 | +0.17(+2.86%) |
Aug 03, 2022 | 6.100 | 6.353 | 5.900 | 5.900 | 6,542 | -0.30(-4.79%) |
Aug 02, 2022 | 5.800 | 6.776 | 5.800 | 6.197 | 4,469 | +0.20(+3.28%) |
Aug 01, 2022 | 5.970 | 6.273 | 5.800 | 6.000 | 1,775 | -0.20(-3.23%) |
Jul 29, 2022 | 5.900 | 6.398 | 5.601 | 6.200 | 1,595 | -0.06(-1.01%) |
Jul 28, 2022 | 6.200 | 6.425 | 6.150 | 6.263 | 879 | -0.04(-0.59%) |
Jul 27, 2022 | 6.399 | 6.499 | 6.000 | 6.300 | 1,005 | +0.00(+0.00%) |
Jul 26, 2022 | 6.690 | 6.756 | 6.100 | 6.300 | 3,442 | +0.40(+6.76%) |
Jul 25, 2022 | 6.100 | 6.100 | 5.900 | 5.901 | 2,721 | -0.16(-2.61%) |
Jul 22, 2022 | 6.300 | 6.802 | 5.301 | 6.059 | 6,310 | -0.39(-6.08%) |
Jul 21, 2022 | 6.400 | 6.451 | 6.301 | 6.451 | 1,737 | +0.25(+4.05%) |
Jul 20, 2022 | 6.244 | 6.634 | 6.000 | 6.200 | 1,942 | -0.37(-5.66%) |
Jul 19, 2022 | 6.300 | 6.699 | 6.201 | 6.572 | 1,482 | +0.10(+1.48%) |
Jul 18, 2022 | 5.750 | 7.357 | 5.750 | 6.476 | 6,660 | +0.73(+12.67%) |
Jul 15, 2022 | 6.498 | 6.498 | 5.700 | 5.748 | 3,423 | -0.40(-6.52%) |
Jul 14, 2022 | 6.242 | 6.498 | 5.601 | 6.149 | 2,062 | +0.20(+3.43%) |
Jul 13, 2022 | 6.299 | 6.500 | 5.608 | 5.945 | 1,142 | -0.35(-5.62%) |
Jul 12, 2022 | 6.558 | 6.558 | 5.799 | 6.299 | 1,889 | -0.40(-5.94%) |
Jul 11, 2022 | 7.300 | 7.495 | 6.150 | 6.697 | 2,757 | +0.13(+2.03%) |
Jul 08, 2022 | 6.599 | 6.800 | 6.410 | 6.564 | 1,191 | +0.16(+2.56%) |
Jul 07, 2022 | 6.402 | 6.800 | 6.106 | 6.400 | 2,197 | +0.15(+2.45%) |
Jul 06, 2022 | 6.800 | 6.955 | 6.100 | 6.247 | 2,600 | -0.25(-3.89%) |
Jul 05, 2022 | 6.750 | 6.750 | 6.500 | 6.500 | 975 | -0.11(-1.68%) |
Jul 01, 2022 | 6.764 | 7.039 | 6.500 | 6.611 | 1,044 | +0.03(+0.39%) |
Jun 30, 2022 | 7.327 | 7.499 | 6.356 | 6.585 | 3,660 | -0.82(-11.04%) |
Jun 29, 2022 | 8.450 | 8.450 | 7.126 | 7.402 | 8,137 | -0.70(-8.59%) |
Jun 28, 2022 | 6.429 | 8.998 | 6.429 | 8.098 | 60,219 | +1.61(+24.82%) |
Jun 27, 2022 | 6.500 | 6.800 | 6.000 | 6.488 | 2,203 | -0.15(-2.26%) |
Jun 24, 2022 | 7.000 | 7.000 | 6.200 | 6.638 | 2,550 | +0.19(+2.91%) |
Jun 23, 2022 | 5.700 | 6.850 | 5.700 | 6.450 | 31,379 | +0.78(+13.76%) |
Jun 22, 2022 | 5.919 | 6.500 | 5.318 | 5.670 | 5,534 | +0.03(+0.59%) |
Jun 21, 2022 | 5.570 | 5.694 | 4.600 | 5.637 | 13,719 | +1.09(+23.89%) |
Jun 17, 2022 | 6.346 | 6.526 | 4.550 | 4.550 | 10,758 | -1.67(-26.88%) |
Jun 16, 2022 | 5.663 | 6.521 | 5.531 | 6.223 | 9,927 | +0.44(+7.68%) |
Jun 15, 2022 | 5.779 | 5.779 | 5.520 | 5.779 | 2,885 | +0.08(+1.35%) |
Jun 14, 2022 | 5.999 | 6.100 | 5.514 | 5.702 | 2,143 | -0.30(-4.95%) |
Jun 13, 2022 | 6.999 | 6.999 | 5.515 | 5.999 | 6,085 | -0.32(-5.00%) |
Jun 10, 2022 | 6.500 | 6.690 | 6.200 | 6.315 | 987 | -0.40(-5.91%) |
Jun 09, 2022 | 7.200 | 7.200 | 6.006 | 6.712 | 2,194 | -0.09(-1.34%) |
Jun 08, 2022 | 7.133 | 7.150 | 6.600 | 6.803 | 534 | +0.20(+3.08%) |
Jun 07, 2022 | 6.360 | 6.700 | 6.358 | 6.600 | 4,488 | +0.24(+3.72%) |
Jun 06, 2022 | 7.694 | 7.694 | 6.006 | 6.363 | 5,881 | -0.54(-7.78%) |
Jun 03, 2022 | 7.400 | 8.300 | 6.800 | 6.900 | 5,683 | -0.11(-1.61%) |
Jun 02, 2022 | 7.150 | 7.400 | 7.000 | 7.013 | 6,174 | +0.56(+8.68%) |