Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.860 | 6.095 | 5.780 | 5.950 | 476,637 | +0.15(+2.59%) |
Jan 30, 2023 | 5.520 | 5.815 | 5.503 | 5.800 | 239,266 | +0.25(+4.50%) |
Jan 27, 2023 | 5.440 | 5.585 | 5.425 | 5.550 | 180,305 | +0.08(+1.46%) |
Jan 26, 2023 | 5.500 | 5.505 | 5.311 | 5.470 | 169,268 | +0.02(+0.37%) |
Jan 25, 2023 | 5.390 | 5.490 | 5.290 | 5.450 | 144,507 | +0.00(+0.00%) |
Jan 24, 2023 | 5.610 | 5.615 | 5.380 | 5.450 | 153,102 | -0.17(-3.02%) |
Jan 23, 2023 | 5.640 | 5.750 | 5.485 | 5.620 | 299,261 | -0.01(-0.18%) |
Jan 20, 2023 | 5.450 | 5.700 | 5.360 | 5.630 | 214,077 | +0.18(+3.30%) |
Jan 19, 2023 | 5.560 | 5.730 | 5.360 | 5.450 | 198,649 | -0.11(-1.98%) |
Jan 18, 2023 | 5.780 | 5.900 | 5.500 | 5.560 | 368,263 | -0.17(-2.97%) |
Jan 17, 2023 | 5.520 | 5.820 | 5.474 | 5.730 | 336,471 | +0.28(+5.14%) |
Jan 13, 2023 | 5.440 | 5.570 | 5.360 | 5.450 | 203,687 | -0.06(-1.09%) |
Jan 12, 2023 | 5.340 | 5.540 | 5.292 | 5.510 | 199,414 | +0.25(+4.75%) |
Jan 11, 2023 | 5.230 | 5.390 | 5.180 | 5.260 | 238,511 | +0.07(+1.35%) |
Jan 10, 2023 | 5.230 | 5.270 | 5.130 | 5.190 | 217,600 | +0.00(+0.00%) |
Jan 09, 2023 | 5.060 | 5.350 | 4.880 | 5.190 | 284,648 | +0.18(+3.59%) |
Jan 06, 2023 | 4.910 | 5.117 | 4.910 | 5.010 | 230,042 | +0.13(+2.66%) |
Jan 05, 2023 | 4.910 | 4.910 | 4.745 | 4.880 | 228,604 | -0.05(-1.01%) |
Jan 04, 2023 | 4.760 | 5.000 | 4.760 | 4.930 | 225,329 | +0.17(+3.57%) |
Jan 03, 2023 | 4.620 | 4.760 | 4.580 | 4.760 | 233,052 | +0.23(+5.08%) |
Dec 30, 2022 | 4.290 | 4.560 | 4.200 | 4.530 | 380,448 | +0.15(+3.42%) |
Dec 29, 2022 | 4.100 | 4.410 | 4.100 | 4.380 | 302,260 | +0.32(+7.88%) |
Dec 28, 2022 | 4.050 | 4.110 | 3.990 | 4.060 | 393,543 | -0.09(-2.17%) |
Dec 27, 2022 | 4.140 | 4.165 | 4.040 | 4.150 | 171,780 | +0.02(+0.48%) |
Dec 23, 2022 | 4.200 | 4.220 | 4.050 | 4.130 | 171,112 | -0.04(-0.96%) |
Dec 22, 2022 | 4.300 | 4.370 | 4.160 | 4.170 | 278,306 | -0.13(-3.02%) |
Dec 21, 2022 | 4.470 | 4.530 | 4.260 | 4.300 | 462,015 | -0.15(-3.37%) |
Dec 20, 2022 | 4.490 | 4.510 | 4.410 | 4.450 | 133,004 | -0.08(-1.77%) |
Dec 19, 2022 | 4.630 | 4.630 | 4.430 | 4.530 | 218,683 | -0.11(-2.37%) |
Dec 16, 2022 | 4.510 | 4.640 | 4.510 | 4.640 | 572,348 | +0.05(+1.09%) |
Dec 15, 2022 | 4.640 | 4.650 | 4.525 | 4.590 | 314,223 | -0.20(-4.18%) |
Dec 14, 2022 | 4.930 | 4.990 | 4.690 | 4.790 | 253,997 | -0.15(-3.04%) |
Dec 13, 2022 | 4.910 | 4.995 | 4.730 | 4.940 | 319,989 | +0.13(+2.70%) |
Dec 12, 2022 | 4.730 | 4.825 | 4.540 | 4.810 | 248,587 | +0.12(+2.56%) |
Dec 09, 2022 | 4.600 | 4.780 | 4.425 | 4.690 | 476,991 | +0.09(+1.96%) |
Dec 08, 2022 | 4.640 | 4.740 | 4.380 | 4.600 | 529,618 | -0.05(-1.08%) |
Dec 07, 2022 | 4.400 | 4.700 | 4.235 | 4.650 | 838,858 | +0.63(+15.67%) |
Dec 06, 2022 | 4.020 | 4.040 | 3.970 | 4.020 | 517,391 | +0.01(+0.25%) |
Dec 05, 2022 | 3.970 | 4.035 | 3.928 | 4.010 | 181,358 | +0.02(+0.50%) |
Dec 02, 2022 | 3.730 | 4.000 | 3.685 | 3.990 | 162,119 | +0.20(+5.28%) |
Dec 01, 2022 | 3.830 | 3.880 | 3.760 | 3.790 | 181,669 | -0.01(-0.26%) |
Nov 30, 2022 | 3.580 | 3.800 | 3.510 | 3.800 | 269,899 | +0.22(+6.15%) |
Nov 29, 2022 | 3.570 | 3.605 | 3.510 | 3.580 | 212,000 | +0.00(+0.00%) |
Nov 28, 2022 | 3.800 | 3.850 | 3.530 | 3.580 | 264,549 | -0.23(-6.04%) |
Nov 25, 2022 | 3.810 | 3.830 | 3.750 | 3.810 | 88,183 | -0.01(-0.26%) |
Nov 23, 2022 | 3.660 | 3.830 | 3.630 | 3.820 | 162,343 | +0.20(+5.52%) |
Nov 22, 2022 | 3.520 | 3.670 | 3.500 | 3.620 | 301,418 | +0.10(+2.84%) |
Nov 21, 2022 | 3.540 | 3.550 | 3.450 | 3.520 | 133,784 | -0.02(-0.56%) |
Nov 18, 2022 | 3.630 | 3.680 | 3.470 | 3.540 | 114,309 | -0.03(-0.84%) |
Nov 17, 2022 | 3.460 | 3.580 | 3.440 | 3.570 | 170,355 | +0.06(+1.71%) |
Nov 16, 2022 | 3.590 | 3.590 | 3.430 | 3.510 | 307,218 | -0.11(-3.04%) |
Nov 15, 2022 | 3.660 | 3.800 | 3.560 | 3.620 | 191,526 | +0.03(+0.84%) |
Nov 14, 2022 | 3.670 | 3.670 | 3.535 | 3.590 | 199,370 | -0.08(-2.18%) |
Nov 11, 2022 | 3.490 | 3.680 | 3.430 | 3.670 | 217,374 | +0.19(+5.46%) |
Nov 10, 2022 | 3.260 | 3.480 | 3.260 | 3.480 | 246,609 | +0.32(+10.13%) |
Nov 09, 2022 | 3.280 | 3.280 | 3.100 | 3.160 | 216,516 | -0.13(-3.95%) |
Nov 08, 2022 | 3.310 | 3.340 | 3.210 | 3.290 | 189,053 | -0.02(-0.60%) |
Nov 07, 2022 | 3.340 | 3.340 | 3.255 | 3.310 | 173,491 | +0.00(+0.00%) |
Nov 04, 2022 | 3.240 | 3.350 | 3.175 | 3.310 | 173,257 | +0.12(+3.76%) |
Nov 03, 2022 | 3.140 | 3.190 | 3.090 | 3.190 | 118,727 | +0.04(+1.27%) |
Nov 02, 2022 | 3.260 | 3.285 | 3.140 | 3.150 | 122,440 | -0.13(-3.96%) |
Nov 01, 2022 | 3.290 | 3.310 | 3.215 | 3.280 | 111,260 | +0.03(+0.92%) |
Oct 31, 2022 | 3.170 | 3.260 | 3.130 | 3.250 | 252,093 | +0.06(+1.88%) |
Oct 28, 2022 | 3.110 | 3.190 | 3.049 | 3.190 | 172,424 | +0.11(+3.57%) |
Oct 27, 2022 | 3.200 | 3.260 | 3.020 | 3.080 | 231,927 | -0.08(-2.53%) |
Oct 26, 2022 | 3.250 | 3.300 | 3.150 | 3.160 | 193,980 | -0.07(-2.17%) |
Oct 25, 2022 | 2.980 | 3.230 | 2.965 | 3.230 | 304,368 | +0.23(+7.67%) |
Oct 24, 2022 | 3.030 | 3.070 | 2.945 | 3.000 | 185,650 | -0.03(-0.99%) |
Oct 21, 2022 | 2.940 | 3.030 | 2.890 | 3.030 | 321,754 | +0.07(+2.36%) |
Oct 20, 2022 | 3.030 | 3.110 | 2.920 | 2.960 | 243,330 | -0.06(-1.99%) |
Oct 19, 2022 | 3.010 | 3.035 | 2.950 | 3.020 | 235,161 | -0.03(-0.98%) |
Oct 18, 2022 | 3.040 | 3.120 | 3.035 | 3.050 | 242,545 | +0.08(+2.69%) |
Oct 17, 2022 | 3.000 | 3.020 | 2.970 | 2.970 | 179,961 | +0.01(+0.34%) |
Oct 14, 2022 | 3.020 | 3.090 | 2.940 | 2.960 | 118,709 | -0.06(-1.99%) |
Oct 13, 2022 | 2.890 | 3.030 | 2.840 | 3.020 | 279,543 | +0.06(+2.03%) |
Oct 12, 2022 | 3.040 | 3.040 | 2.950 | 2.960 | 194,499 | -0.04(-1.33%) |
Oct 11, 2022 | 3.020 | 3.110 | 2.995 | 3.000 | 157,029 | -0.04(-1.32%) |
Oct 10, 2022 | 3.030 | 3.060 | 2.970 | 3.040 | 303,217 | +0.02(+0.66%) |
Oct 07, 2022 | 3.120 | 3.120 | 3.010 | 3.020 | 318,737 | -0.12(-3.82%) |
Oct 06, 2022 | 3.160 | 3.185 | 3.095 | 3.140 | 289,668 | -0.05(-1.57%) |
Oct 05, 2022 | 3.240 | 3.240 | 3.100 | 3.190 | 341,686 | -0.06(-1.85%) |
Oct 04, 2022 | 3.120 | 3.260 | 3.120 | 3.250 | 371,582 | +0.23(+7.62%) |
Oct 03, 2022 | 3.050 | 3.095 | 2.965 | 3.020 | 352,824 | +0.01(+0.33%) |
Sep 30, 2022 | 3.010 | 3.035 | 2.880 | 3.010 | 500,900 | +0.03(+1.01%) |
Sep 29, 2022 | 2.990 | 3.000 | 2.925 | 2.980 | 244,809 | -0.03(-1.00%) |
Sep 28, 2022 | 2.960 | 3.030 | 2.960 | 3.010 | 203,573 | +0.06(+2.03%) |
Sep 27, 2022 | 2.930 | 3.000 | 2.920 | 2.950 | 217,990 | +0.04(+1.37%) |
Sep 26, 2022 | 3.020 | 3.080 | 2.905 | 2.910 | 493,084 | -0.13(-4.28%) |
Sep 23, 2022 | 3.110 | 3.150 | 3.040 | 3.040 | 288,291 | -0.11(-3.49%) |
Sep 22, 2022 | 3.160 | 3.160 | 3.020 | 3.150 | 395,501 | +0.00(+0.00%) |
Sep 21, 2022 | 3.180 | 3.245 | 3.140 | 3.150 | 317,651 | -0.09(-2.78%) |
Sep 20, 2022 | 3.360 | 3.360 | 3.210 | 3.240 | 387,460 | -0.13(-3.86%) |
Sep 19, 2022 | 3.280 | 3.370 | 3.280 | 3.370 | 221,243 | +0.04(+1.20%) |
Sep 16, 2022 | 3.320 | 3.350 | 3.250 | 3.330 | 675,898 | -0.02(-0.60%) |
Sep 15, 2022 | 3.310 | 3.400 | 3.310 | 3.350 | 387,368 | +0.04(+1.21%) |
Sep 14, 2022 | 3.410 | 3.410 | 3.290 | 3.310 | 372,752 | -0.10(-2.93%) |
Sep 13, 2022 | 3.430 | 3.500 | 3.400 | 3.410 | 337,205 | -0.16(-4.48%) |
Sep 12, 2022 | 3.500 | 3.640 | 3.470 | 3.570 | 235,405 | +0.05(+1.42%) |
Sep 09, 2022 | 3.450 | 3.540 | 3.411 | 3.520 | 382,741 | +0.11(+3.23%) |
Sep 08, 2022 | 3.390 | 3.455 | 3.330 | 3.410 | 455,906 | -0.03(-0.87%) |
Sep 07, 2022 | 3.410 | 3.510 | 3.305 | 3.440 | 518,537 | +0.00(+0.00%) |
Sep 06, 2022 | 3.510 | 3.526 | 3.390 | 3.440 | 468,517 | -0.05(-1.43%) |
Sep 02, 2022 | 3.650 | 3.659 | 3.390 | 3.490 | 618,570 | -0.15(-4.12%) |
Sep 01, 2022 | 3.870 | 3.970 | 3.390 | 3.640 | 1,053,868 | -0.32(-8.08%) |
Aug 31, 2022 | 4.290 | 4.290 | 3.960 | 3.960 | 861,056 | -0.49(-11.01%) |
Aug 30, 2022 | 4.470 | 4.697 | 4.360 | 4.450 | 281,788 | +0.00(+0.00%) |
Aug 29, 2022 | 4.500 | 4.590 | 4.430 | 4.450 | 174,174 | -0.08(-1.77%) |
Aug 26, 2022 | 4.780 | 4.780 | 4.500 | 4.530 | 219,914 | -0.24(-5.03%) |
Aug 25, 2022 | 4.640 | 4.800 | 4.608 | 4.770 | 207,226 | +0.12(+2.58%) |
Aug 24, 2022 | 4.460 | 4.700 | 4.435 | 4.650 | 273,875 | +0.20(+4.49%) |
Aug 23, 2022 | 4.500 | 4.610 | 4.430 | 4.450 | 138,193 | -0.07(-1.55%) |
Aug 22, 2022 | 4.580 | 4.590 | 4.440 | 4.520 | 164,654 | -0.12(-2.59%) |
Aug 19, 2022 | 4.730 | 4.765 | 4.600 | 4.640 | 181,982 | -0.17(-3.53%) |
Aug 18, 2022 | 4.750 | 4.850 | 4.671 | 4.810 | 113,710 | +0.03(+0.63%) |
Aug 17, 2022 | 4.780 | 4.885 | 4.660 | 4.780 | 183,478 | -0.05(-1.04%) |
Aug 16, 2022 | 4.570 | 5.030 | 4.570 | 4.830 | 497,458 | +0.24(+5.23%) |
Aug 15, 2022 | 4.610 | 4.625 | 4.485 | 4.590 | 177,285 | -0.02(-0.43%) |
Aug 12, 2022 | 4.610 | 4.640 | 4.520 | 4.610 | 171,682 | +0.03(+0.66%) |
Aug 11, 2022 | 4.620 | 4.775 | 4.560 | 4.580 | 192,581 | -0.02(-0.43%) |
Aug 10, 2022 | 4.300 | 4.615 | 4.300 | 4.600 | 292,603 | +0.36(+8.49%) |
Aug 09, 2022 | 4.340 | 4.340 | 4.160 | 4.240 | 248,249 | -0.13(-2.97%) |
Aug 08, 2022 | 4.160 | 4.390 | 4.160 | 4.370 | 341,408 | +0.22(+5.30%) |
Aug 05, 2022 | 4.190 | 4.305 | 4.120 | 4.150 | 223,956 | -0.07(-1.66%) |
Aug 04, 2022 | 4.180 | 4.245 | 4.112 | 4.220 | 270,384 | +0.07(+1.69%) |
Aug 03, 2022 | 4.190 | 4.270 | 4.150 | 4.150 | 252,368 | +0.02(+0.48%) |
Aug 02, 2022 | 4.190 | 4.200 | 4.120 | 4.130 | 208,646 | -0.09(-2.13%) |
Aug 01, 2022 | 4.180 | 4.280 | 4.090 | 4.220 | 395,146 | +0.03(+0.72%) |
Jul 29, 2022 | 4.290 | 4.290 | 4.150 | 4.190 | 289,522 | -0.07(-1.64%) |
Jul 28, 2022 | 4.190 | 4.290 | 4.170 | 4.260 | 581,953 | +0.06(+1.43%) |
Jul 27, 2022 | 4.270 | 4.270 | 4.105 | 4.200 | 430,566 | -0.02(-0.47%) |
Jul 26, 2022 | 4.430 | 4.430 | 4.210 | 4.220 | 266,807 | -0.21(-4.74%) |
Jul 25, 2022 | 4.320 | 4.510 | 4.320 | 4.430 | 241,378 | +0.11(+2.55%) |
Jul 22, 2022 | 4.510 | 4.610 | 4.270 | 4.320 | 274,237 | -0.23(-5.05%) |
Jul 21, 2022 | 4.540 | 4.600 | 4.480 | 4.550 | 324,320 | +0.02(+0.44%) |
Jul 20, 2022 | 4.470 | 4.565 | 4.420 | 4.530 | 334,957 | +0.04(+0.89%) |
Jul 19, 2022 | 4.370 | 4.600 | 4.370 | 4.490 | 389,334 | +0.19(+4.42%) |
Jul 18, 2022 | 4.400 | 4.510 | 4.250 | 4.300 | 850,457 | -0.04(-0.92%) |
Jul 15, 2022 | 4.340 | 4.390 | 4.270 | 4.340 | 333,388 | +0.01(+0.23%) |
Jul 14, 2022 | 4.150 | 4.390 | 4.145 | 4.330 | 458,275 | +0.12(+2.85%) |
Jul 13, 2022 | 4.010 | 4.230 | 4.005 | 4.210 | 529,128 | +0.15(+3.69%) |
Jul 12, 2022 | 4.110 | 4.255 | 4.050 | 4.060 | 275,438 | -0.07(-1.69%) |
Jul 11, 2022 | 4.330 | 4.360 | 4.105 | 4.130 | 415,504 | -0.22(-5.06%) |
Jul 08, 2022 | 4.380 | 4.420 | 4.230 | 4.350 | 399,138 | -0.04(-0.91%) |
Jul 07, 2022 | 4.340 | 4.420 | 4.180 | 4.390 | 460,522 | +0.05(+1.15%) |
Jul 06, 2022 | 4.350 | 4.405 | 4.240 | 4.340 | 316,731 | +0.00(+0.00%) |
Jul 05, 2022 | 4.290 | 4.400 | 4.235 | 4.340 | 446,899 | -0.04(-0.91%) |
Jul 01, 2022 | 4.330 | 4.470 | 4.270 | 4.380 | 448,934 | +0.04(+0.92%) |
Jun 30, 2022 | 4.450 | 4.900 | 4.325 | 4.340 | 604,144 | -0.19(-4.19%) |
Jun 29, 2022 | 4.650 | 4.680 | 4.480 | 4.530 | 524,767 | -0.15(-3.21%) |
Jun 28, 2022 | 4.820 | 4.950 | 4.670 | 4.680 | 443,767 | -0.16(-3.31%) |
Jun 27, 2022 | 4.900 | 4.970 | 4.730 | 4.840 | 397,529 | -0.04(-0.82%) |
Jun 24, 2022 | 4.840 | 5.120 | 4.790 | 4.880 | 3,577,816 | +0.11(+2.31%) |
Jun 23, 2022 | 4.670 | 4.830 | 4.640 | 4.770 | 682,389 | +0.14(+3.02%) |
Jun 22, 2022 | 4.560 | 4.695 | 4.560 | 4.630 | 489,973 | -0.04(-0.86%) |
Jun 21, 2022 | 4.790 | 4.900 | 4.590 | 4.670 | 1,018,053 | +0.02(+0.43%) |
Jun 17, 2022 | 4.640 | 4.800 | 4.640 | 4.650 | 5,829,999 | -0.02(-0.43%) |
Jun 16, 2022 | 4.710 | 4.710 | 4.280 | 4.670 | 1,405,886 | -0.09(-1.89%) |
Jun 15, 2022 | 4.890 | 4.990 | 4.740 | 4.760 | 924,991 | -0.08(-1.65%) |
Jun 14, 2022 | 4.860 | 5.108 | 4.650 | 4.840 | 806,626 | -0.02(-0.41%) |
Jun 13, 2022 | 5.190 | 5.290 | 4.840 | 4.860 | 1,112,808 | -0.48(-8.99%) |
Jun 10, 2022 | 5.650 | 5.740 | 5.300 | 5.340 | 876,220 | -0.43(-7.45%) |
Jun 09, 2022 | 5.650 | 5.845 | 5.560 | 5.770 | 685,108 | +0.04(+0.70%) |
Jun 08, 2022 | 5.910 | 6.130 | 5.557 | 5.730 | 1,117,073 | -0.54(-8.61%) |
Jun 07, 2022 | 5.990 | 6.410 | 5.920 | 6.270 | 953,693 | +0.18(+2.96%) |
Jun 06, 2022 | 6.020 | 6.380 | 5.975 | 6.090 | 1,377,840 | -0.65(-9.64%) |
Jun 03, 2022 | 6.780 | 6.950 | 6.700 | 6.740 | 266,102 | -0.11(-1.61%) |
Jun 02, 2022 | 6.520 | 6.880 | 6.520 | 6.850 | 242,703 | +0.34(+5.22%) |
Jun 01, 2022 | 6.890 | 6.890 | 6.500 | 6.510 | 267,570 | -0.30(-4.41%) |
May 31, 2022 | 6.500 | 6.880 | 6.348 | 6.810 | 218,317 | +0.25(+3.81%) |
May 27, 2022 | 6.590 | 6.720 | 6.500 | 6.560 | 219,872 | +0.01(+0.15%) |
May 26, 2022 | 6.040 | 6.690 | 6.040 | 6.550 | 559,882 | +0.60(+10.08%) |
May 25, 2022 | 5.800 | 6.048 | 5.710 | 5.950 | 646,039 | +0.10(+1.71%) |
May 24, 2022 | 6.100 | 6.100 | 5.810 | 5.850 | 401,809 | -0.31(-5.03%) |
May 23, 2022 | 6.060 | 6.260 | 6.000 | 6.160 | 336,787 | +0.19(+3.18%) |
May 20, 2022 | 6.100 | 6.205 | 5.870 | 5.970 | 586,095 | -0.09(-1.49%) |
May 19, 2022 | 6.360 | 6.420 | 6.040 | 6.060 | 306,109 | -0.34(-5.31%) |
May 18, 2022 | 6.560 | 6.560 | 6.310 | 6.400 | 288,413 | -0.22(-3.32%) |
May 17, 2022 | 6.510 | 6.720 | 6.460 | 6.620 | 274,966 | +0.21(+3.28%) |
May 16, 2022 | 6.590 | 6.640 | 6.380 | 6.410 | 272,685 | -0.22(-3.32%) |
May 13, 2022 | 6.430 | 6.760 | 6.430 | 6.630 | 304,807 | +0.24(+3.76%) |
May 12, 2022 | 6.070 | 6.585 | 6.060 | 6.390 | 457,630 | +0.26(+4.33%) |
May 11, 2022 | 6.310 | 6.520 | 6.120 | 6.125 | 353,141 | -0.20(-3.09%) |
May 10, 2022 | 6.270 | 6.440 | 6.135 | 6.320 | 313,295 | +0.13(+2.10%) |
May 09, 2022 | 6.030 | 6.235 | 6.030 | 6.190 | 323,288 | +0.05(+0.81%) |
May 06, 2022 | 6.280 | 6.390 | 6.115 | 6.140 | 415,459 | -0.14(-2.23%) |
May 05, 2022 | 6.220 | 6.290 | 6.120 | 6.280 | 295,981 | -0.01(-0.16%) |
May 04, 2022 | 6.200 | 6.310 | 5.915 | 6.290 | 658,781 | +0.09(+1.45%) |
May 03, 2022 | 6.200 | 6.290 | 6.175 | 6.200 | 290,775 | -0.04(-0.64%) |
May 02, 2022 | 6.180 | 6.330 | 6.110 | 6.240 | 365,963 | +0.09(+1.46%) |
Apr 29, 2022 | 6.320 | 6.430 | 6.140 | 6.150 | 221,943 | -0.26(-4.06%) |
Apr 28, 2022 | 6.430 | 6.500 | 6.300 | 6.410 | 224,467 | +0.09(+1.42%) |
Apr 27, 2022 | 6.380 | 6.500 | 6.310 | 6.320 | 241,467 | -0.07(-1.10%) |
Apr 26, 2022 | 6.610 | 6.635 | 6.380 | 6.390 | 321,684 | -0.24(-3.62%) |
Apr 25, 2022 | 6.640 | 6.670 | 6.490 | 6.630 | 244,945 | -0.04(-0.60%) |
Apr 22, 2022 | 6.700 | 6.770 | 6.590 | 6.670 | 199,663 | -0.07(-1.04%) |
Apr 21, 2022 | 7.010 | 7.050 | 6.700 | 6.740 | 233,416 | -0.18(-2.60%) |
Apr 20, 2022 | 6.950 | 7.100 | 6.910 | 6.920 | 239,581 | +0.00(+0.00%) |
Apr 19, 2022 | 6.730 | 6.982 | 6.730 | 6.920 | 291,593 | +0.17(+2.52%) |
Apr 18, 2022 | 6.870 | 6.950 | 6.730 | 6.750 | 247,346 | -0.13(-1.89%) |
Apr 14, 2022 | 6.960 | 7.100 | 6.860 | 6.880 | 211,012 | -0.06(-0.86%) |
Apr 13, 2022 | 6.760 | 7.040 | 6.760 | 6.940 | 364,240 | +0.16(+2.36%) |
Apr 12, 2022 | 6.850 | 7.040 | 6.760 | 6.780 | 224,812 | +0.04(+0.59%) |
Apr 11, 2022 | 6.820 | 7.035 | 6.705 | 6.740 | 265,528 | -0.11(-1.61%) |
Apr 08, 2022 | 6.840 | 7.010 | 6.810 | 6.850 | 208,272 | +0.04(+0.59%) |
Apr 07, 2022 | 6.840 | 7.030 | 6.720 | 6.810 | 251,858 | -0.02(-0.29%) |
Apr 06, 2022 | 7.170 | 7.200 | 6.820 | 6.830 | 294,471 | -0.43(-5.92%) |
Apr 05, 2022 | 7.510 | 7.600 | 7.250 | 7.260 | 206,210 | -0.28(-3.71%) |
Apr 04, 2022 | 7.490 | 7.620 | 7.420 | 7.540 | 137,006 | +0.07(+0.94%) |
Apr 01, 2022 | 7.740 | 7.750 | 7.410 | 7.470 | 246,406 | -0.20(-2.61%) |
Mar 31, 2022 | 7.790 | 7.800 | 7.620 | 7.670 | 166,330 | -0.10(-1.29%) |
Mar 30, 2022 | 8.070 | 8.090 | 7.750 | 7.770 | 278,600 | -0.30(-3.72%) |
Mar 29, 2022 | 7.950 | 8.160 | 7.790 | 8.070 | 329,469 | +0.23(+2.93%) |
Mar 28, 2022 | 7.710 | 7.840 | 7.570 | 7.840 | 202,092 | +0.08(+1.03%) |
Mar 25, 2022 | 7.860 | 7.910 | 7.680 | 7.760 | 217,173 | -0.02(-0.26%) |
Mar 24, 2022 | 7.930 | 8.010 | 7.730 | 7.780 | 204,204 | -0.10(-1.27%) |
Mar 23, 2022 | 7.980 | 8.080 | 7.770 | 7.880 | 209,707 | -0.20(-2.48%) |
Mar 22, 2022 | 8.220 | 8.490 | 8.060 | 8.080 | 187,054 | -0.08(-0.98%) |
Mar 21, 2022 | 8.460 | 8.460 | 8.020 | 8.160 | 294,988 | -0.11(-1.33%) |
Mar 18, 2022 | 8.070 | 8.310 | 7.910 | 8.270 | 496,521 | +0.10(+1.22%) |
Mar 17, 2022 | 7.910 | 8.180 | 7.700 | 8.170 | 209,697 | +0.22(+2.77%) |
Mar 16, 2022 | 7.720 | 7.980 | 7.690 | 7.950 | 277,208 | +0.26(+3.38%) |
Mar 15, 2022 | 7.370 | 7.755 | 7.370 | 7.690 | 363,487 | +0.36(+4.91%) |
Mar 14, 2022 | 7.120 | 7.335 | 7.050 | 7.330 | 247,362 | +0.28(+3.97%) |
Mar 11, 2022 | 7.250 | 7.350 | 6.980 | 7.050 | 359,248 | -0.18(-2.49%) |
Mar 10, 2022 | 6.910 | 7.260 | 6.910 | 7.230 | 325,322 | +0.16(+2.26%) |
Mar 09, 2022 | 6.310 | 7.280 | 6.310 | 7.070 | 497,369 | +0.28(+4.12%) |
Mar 08, 2022 | 6.850 | 7.070 | 6.790 | 6.790 | 207,716 | -0.06(-0.88%) |
Mar 07, 2022 | 7.160 | 7.300 | 6.800 | 6.850 | 419,377 | -0.31(-4.33%) |
Mar 04, 2022 | 7.410 | 7.430 | 7.075 | 7.160 | 343,720 | -0.29(-3.89%) |
Mar 03, 2022 | 7.590 | 7.870 | 7.395 | 7.450 | 614,964 | -0.14(-1.84%) |
Mar 02, 2022 | 7.270 | 7.630 | 7.270 | 7.590 | 358,159 | +0.37(+5.12%) |
Mar 01, 2022 | 7.510 | 7.650 | 7.150 | 7.220 | 319,175 | -0.34(-4.50%) |
Feb 28, 2022 | 7.620 | 7.830 | 7.520 | 7.560 | 267,054 | -0.19(-2.45%) |
Feb 25, 2022 | 7.810 | 7.870 | 7.730 | 7.750 | 230,102 | +0.01(+0.13%) |
Feb 24, 2022 | 7.440 | 7.810 | 7.280 | 7.740 | 205,119 | +0.16(+2.11%) |
Feb 23, 2022 | 7.750 | 7.850 | 7.560 | 7.580 | 181,513 | -0.12(-1.56%) |
Feb 22, 2022 | 7.740 | 8.000 | 7.680 | 7.700 | 279,175 | -0.10(-1.28%) |
Feb 18, 2022 | 7.800 | 0 | -0.07(-0.89%) | |||
Feb 17, 2022 | 8.100 | 8.184 | 7.860 | 7.870 | 139,806 | -0.35(-4.26%) |
Feb 16, 2022 | 8.080 | 8.300 | 8.049 | 8.220 | 134,186 | +0.09(+1.11%) |
Feb 15, 2022 | 7.900 | 8.150 | 7.810 | 8.130 | 127,651 | +0.38(+4.90%) |
Feb 14, 2022 | 7.900 | 7.950 | 7.720 | 7.750 | 200,738 | -0.09(-1.15%) |
Feb 11, 2022 | 8.090 | 8.100 | 7.800 | 7.840 | 192,728 | -0.21(-2.61%) |
Feb 10, 2022 | 8.080 | 8.295 | 8.005 | 8.050 | 277,563 | -0.16(-1.95%) |
Feb 09, 2022 | 8.320 | 8.380 | 8.185 | 8.210 | 157,099 | -0.04(-0.48%) |
Feb 08, 2022 | 8.080 | 8.260 | 8.080 | 8.250 | 175,106 | +0.21(+2.61%) |
Feb 07, 2022 | 8.140 | 8.250 | 8.040 | 8.040 | 142,202 | -0.04(-0.50%) |
Feb 04, 2022 | 8.200 | 8.230 | 8.000 | 8.080 | 162,096 | -0.13(-1.58%) |
Feb 03, 2022 | 8.210 | 8.210 | 172,049 | -0.14(-1.68%) | ||
Feb 02, 2022 | 8.460 | 8.460 | 8.140 | 8.350 | 171,598 | -0.04(-0.48%) |