Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.260 | 5.370 | 5.150 | 5.360 | 155,722 | +0.03(+0.56%) |
Apr 27, 2023 | 5.210 | 5.330 | 5.030 | 5.330 | 227,231 | +0.26(+5.13%) |
Apr 26, 2023 | 5.280 | 5.424 | 5.050 | 5.070 | 79,257 | +0.17(+3.47%) |
Apr 25, 2023 | 4.940 | 5.000 | 4.780 | 4.900 | 167,256 | -0.02(-0.41%) |
Apr 24, 2023 | 5.040 | 5.090 | 4.833 | 4.920 | 62,351 | -0.15(-2.96%) |
Apr 21, 2023 | 5.120 | 5.150 | 5.001 | 5.070 | 96,079 | -0.04(-0.78%) |
Apr 20, 2023 | 5.420 | 5.420 | 5.080 | 5.110 | 78,131 | -0.39(-7.09%) |
Apr 19, 2023 | 5.690 | 5.690 | 5.470 | 5.500 | 69,980 | -0.36(-6.14%) |
Apr 18, 2023 | 5.970 | 6.090 | 5.800 | 5.860 | 105,196 | +0.19(+3.35%) |
Apr 17, 2023 | 5.600 | 5.690 | 5.440 | 5.670 | 100,094 | -0.21(-3.57%) |
Apr 14, 2023 | 5.980 | 6.040 | 5.630 | 5.880 | 100,647 | +0.11(+1.91%) |
Apr 13, 2023 | 5.320 | 5.840 | 5.320 | 5.770 | 161,934 | +0.58(+11.18%) |
Apr 12, 2023 | 5.390 | 5.440 | 5.140 | 5.190 | 83,922 | -0.14(-2.63%) |
Apr 11, 2023 | 5.000 | 5.410 | 5.000 | 5.330 | 195,050 | +0.49(+10.12%) |
Apr 10, 2023 | 4.460 | 4.870 | 4.370 | 4.840 | 101,287 | +0.35(+7.80%) |
Apr 06, 2023 | 4.300 | 4.501 | 4.260 | 4.490 | 49,454 | +0.11(+2.51%) |
Apr 05, 2023 | 4.600 | 4.600 | 4.341 | 4.380 | 28,966 | -0.17(-3.74%) |
Apr 04, 2023 | 4.640 | 4.670 | 4.455 | 4.550 | 67,320 | -0.06(-1.30%) |
Apr 03, 2023 | 4.590 | 4.640 | 4.470 | 4.610 | 231,147 | -0.03(-0.65%) |
Mar 31, 2023 | 4.420 | 4.661 | 4.420 | 4.640 | 65,761 | +0.24(+5.35%) |
Mar 30, 2023 | 4.450 | 4.490 | 4.385 | 4.404 | 27,252 | +0.00(+0.02%) |
Mar 29, 2023 | 4.200 | 4.417 | 4.200 | 4.404 | 94,851 | +0.34(+8.46%) |
Mar 28, 2023 | 4.050 | 4.075 | 3.970 | 4.060 | 34,691 | -0.02(-0.39%) |
Mar 27, 2023 | 4.210 | 4.210 | 4.000 | 4.076 | 27,449 | -0.17(-4.10%) |
Mar 24, 2023 | 4.340 | 4.360 | 4.215 | 4.250 | 80,922 | -0.21(-4.71%) |
Mar 23, 2023 | 4.200 | 4.581 | 4.200 | 4.460 | 142,326 | +0.18(+4.21%) |
Mar 22, 2023 | 4.700 | 4.775 | 4.280 | 4.280 | 527,009 | -0.41(-8.74%) |
Mar 21, 2023 | 4.350 | 4.700 | 4.350 | 4.690 | 75,752 | +0.34(+7.82%) |
Mar 20, 2023 | 4.500 | 4.500 | 4.270 | 4.350 | 238,371 | +0.01(+0.23%) |
Mar 17, 2023 | 4.250 | 4.410 | 4.142 | 4.340 | 76,212 | +0.29(+7.24%) |
Mar 16, 2023 | 3.890 | 4.065 | 3.830 | 4.047 | 44,762 | +0.18(+4.57%) |
Mar 15, 2023 | 3.910 | 3.950 | 3.750 | 3.870 | 115,459 | -0.10(-2.52%) |
Mar 14, 2023 | 4.040 | 4.140 | 3.861 | 3.970 | 99,106 | +0.21(+5.59%) |
Mar 13, 2023 | 3.490 | 3.870 | 3.400 | 3.760 | 129,766 | +0.34(+9.94%) |
Mar 10, 2023 | 3.530 | 3.550 | 3.350 | 3.420 | 81,721 | -0.13(-3.66%) |
Mar 09, 2023 | 3.870 | 3.870 | 3.550 | 3.550 | 53,594 | -0.36(-9.21%) |
Mar 08, 2023 | 3.900 | 3.965 | 3.830 | 3.910 | 29,392 | -0.01(-0.14%) |
Mar 07, 2023 | 4.020 | 4.070 | 3.910 | 3.915 | 71,639 | -0.12(-3.08%) |
Mar 06, 2023 | 4.100 | 4.240 | 4.015 | 4.040 | 57,381 | -0.05(-1.22%) |
Mar 03, 2023 | 3.950 | 4.100 | 3.950 | 4.090 | 97,398 | +0.02(+0.62%) |
Mar 02, 2023 | 4.100 | 4.100 | 3.957 | 4.065 | 42,099 | -0.13(-3.21%) |
Mar 01, 2023 | 4.310 | 4.310 | 4.150 | 4.200 | 46,001 | -0.02(-0.47%) |
Feb 28, 2023 | 4.180 | 4.370 | 4.141 | 4.220 | 18,721 | +0.06(+1.44%) |
Feb 27, 2023 | 4.230 | 4.319 | 4.151 | 4.160 | 26,837 | +0.03(+0.73%) |
Feb 24, 2023 | 4.300 | 4.300 | 4.100 | 4.130 | 29,114 | -0.28(-6.35%) |
Feb 23, 2023 | 4.480 | 4.500 | 4.320 | 4.410 | 30,771 | -0.01(-0.23%) |
Feb 22, 2023 | 4.450 | 4.550 | 4.320 | 4.420 | 100,469 | -0.05(-1.12%) |
Feb 21, 2023 | 4.750 | 4.770 | 4.470 | 4.470 | 95,560 | -0.32(-6.68%) |
Feb 17, 2023 | 4.700 | 4.829 | 4.600 | 4.790 | 91,960 | +0.01(+0.21%) |
Feb 16, 2023 | 4.900 | 5.250 | 4.750 | 4.780 | 108,515 | -0.19(-3.82%) |
Feb 15, 2023 | 4.390 | 4.970 | 4.390 | 4.970 | 99,700 | +0.61(+13.99%) |
Feb 14, 2023 | 4.050 | 4.409 | 4.050 | 4.360 | 41,296 | +0.27(+6.60%) |
Feb 13, 2023 | 4.090 | 4.120 | 4.000 | 4.090 | 46,109 | +0.02(+0.49%) |
Feb 10, 2023 | 4.190 | 4.199 | 4.050 | 4.070 | 79,967 | -0.17(-4.01%) |
Feb 09, 2023 | 4.760 | 4.760 | 4.210 | 4.240 | 73,262 | -0.42(-9.01%) |
Feb 08, 2023 | 4.730 | 4.910 | 4.650 | 4.660 | 78,865 | -0.12(-2.57%) |
Feb 07, 2023 | 4.830 | 4.830 | 4.571 | 4.783 | 99,851 | -0.05(-0.97%) |
Feb 06, 2023 | 4.790 | 4.870 | 4.652 | 4.830 | 61,543 | -0.04(-0.82%) |
Feb 03, 2023 | 4.950 | 5.240 | 4.820 | 4.870 | 115,660 | -0.30(-5.80%) |
Feb 02, 2023 | 4.940 | 5.320 | 4.930 | 5.170 | 255,733 | +0.43(+9.07%) |
Feb 01, 2023 | 4.460 | 4.779 | 4.350 | 4.740 | 84,291 | +0.28(+6.28%) |
Jan 31, 2023 | 4.380 | 4.490 | 4.340 | 4.460 | 36,389 | +0.12(+2.84%) |
Jan 30, 2023 | 4.550 | 4.690 | 4.320 | 4.337 | 219,930 | -0.26(-5.72%) |
Jan 27, 2023 | 4.430 | 4.620 | 4.390 | 4.600 | 91,875 | +0.16(+3.67%) |
Jan 26, 2023 | 4.610 | 4.620 | 4.399 | 4.437 | 75,491 | -0.01(-0.29%) |
Jan 25, 2023 | 4.380 | 4.470 | 4.180 | 4.450 | 189,377 | -0.03(-0.67%) |
Jan 24, 2023 | 4.550 | 4.639 | 4.480 | 4.480 | 73,998 | -0.13(-2.82%) |
Jan 23, 2023 | 4.430 | 4.660 | 4.380 | 4.610 | 379,002 | +0.25(+5.73%) |
Jan 20, 2023 | 4.140 | 4.360 | 4.050 | 4.360 | 67,921 | +0.27(+6.60%) |
Jan 19, 2023 | 3.920 | 4.115 | 3.880 | 4.090 | 36,626 | +0.02(+0.49%) |
Jan 18, 2023 | 4.480 | 4.500 | 4.040 | 4.070 | 225,207 | -0.37(-8.33%) |
Jan 17, 2023 | 4.460 | 4.560 | 4.280 | 4.440 | 284,104 | +0.37(+9.09%) |
Jan 13, 2023 | 3.960 | 4.225 | 3.900 | 4.070 | 120,012 | +0.09(+2.26%) |
Jan 12, 2023 | 3.600 | 4.010 | 3.400 | 3.980 | 122,657 | +0.57(+16.72%) |
Jan 11, 2023 | 3.470 | 3.520 | 3.340 | 3.410 | 58,108 | -0.04(-1.05%) |
Jan 10, 2023 | 3.190 | 3.450 | 3.180 | 3.446 | 45,220 | +0.27(+8.37%) |
Jan 09, 2023 | 3.040 | 3.300 | 3.020 | 3.180 | 60,911 | +0.29(+9.84%) |
Jan 06, 2023 | 2.830 | 2.920 | 2.730 | 2.895 | 229,013 | +0.03(+1.16%) |
Jan 05, 2023 | 2.940 | 2.970 | 2.760 | 2.862 | 58,423 | -0.17(-5.55%) |
Jan 04, 2023 | 2.740 | 3.030 | 2.740 | 3.030 | 278,004 | +0.32(+11.81%) |
Jan 03, 2023 | 2.770 | 2.832 | 2.650 | 2.710 | 69,555 | +0.04(+1.50%) |
Dec 30, 2022 | 2.620 | 2.680 | 2.590 | 2.670 | 45,396 | +0.04(+1.52%) |
Dec 29, 2022 | 2.540 | 2.650 | 2.540 | 2.630 | 57,355 | +0.10(+3.95%) |
Dec 28, 2022 | 2.600 | 2.650 | 2.520 | 2.530 | 134,558 | -0.07(-2.69%) |
Dec 27, 2022 | 2.730 | 2.730 | 2.600 | 2.600 | 70,945 | -0.13(-4.76%) |
Dec 23, 2022 | 2.780 | 2.790 | 2.701 | 2.730 | 106,848 | -0.05(-1.80%) |
Dec 22, 2022 | 2.810 | 2.810 | 2.686 | 2.780 | 48,153 | -0.02(-0.71%) |
Dec 21, 2022 | 2.820 | 2.840 | 2.785 | 2.800 | 54,626 | +0.03(+1.08%) |
Dec 20, 2022 | 2.730 | 2.870 | 2.730 | 2.770 | 37,335 | +0.02(+0.73%) |
Dec 19, 2022 | 2.910 | 2.910 | 2.740 | 2.750 | 156,813 | -0.19(-6.46%) |
Dec 16, 2022 | 3.010 | 3.030 | 2.840 | 2.940 | 99,536 | -0.13(-4.23%) |
Dec 15, 2022 | 3.120 | 3.140 | 3.025 | 3.070 | 87,773 | -0.12(-3.76%) |
Dec 14, 2022 | 3.160 | 3.226 | 3.130 | 3.190 | 129,717 | +0.05(+1.59%) |
Dec 13, 2022 | 3.350 | 3.425 | 3.140 | 3.140 | 56,631 | -0.03(-0.95%) |
Dec 12, 2022 | 3.100 | 3.200 | 3.100 | 3.170 | 97,885 | +0.00(+0.02%) |
Dec 09, 2022 | 3.240 | 3.240 | 3.159 | 3.170 | 523,337 | -0.06(-1.87%) |
Dec 08, 2022 | 3.130 | 3.250 | 3.110 | 3.230 | 86,056 | +0.06(+1.89%) |
Dec 07, 2022 | 3.230 | 3.230 | 3.140 | 3.170 | 99,585 | -0.08(-2.46%) |
Dec 06, 2022 | 3.320 | 3.329 | 3.200 | 3.250 | 40,711 | -0.09(-2.70%) |
Dec 05, 2022 | 3.590 | 3.590 | 3.327 | 3.340 | 63,005 | -0.21(-5.91%) |
Dec 02, 2022 | 3.370 | 3.550 | 3.370 | 3.550 | 26,973 | +0.11(+3.20%) |
Dec 01, 2022 | 3.500 | 3.540 | 3.410 | 3.440 | 58,964 | -0.02(-0.58%) |
Nov 30, 2022 | 3.350 | 3.470 | 3.230 | 3.460 | 52,339 | +0.19(+5.82%) |
Nov 29, 2022 | 3.300 | 3.320 | 3.250 | 3.270 | 59,573 | +0.01(+0.37%) |
Nov 28, 2022 | 3.340 | 3.402 | 3.231 | 3.258 | 124,764 | -0.16(-4.72%) |
Nov 25, 2022 | 3.440 | 3.440 | 3.380 | 3.419 | 14,094 | -0.02(-0.68%) |
Nov 23, 2022 | 3.350 | 3.450 | 3.300 | 3.442 | 86,124 | +0.14(+4.32%) |
Nov 22, 2022 | 3.270 | 3.310 | 3.213 | 3.300 | 49,230 | +0.05(+1.54%) |
Nov 21, 2022 | 3.400 | 3.420 | 3.210 | 3.250 | 140,560 | -0.26(-7.41%) |
Nov 18, 2022 | 3.760 | 3.760 | 3.500 | 3.510 | 40,152 | -0.15(-4.10%) |
Nov 17, 2022 | 3.660 | 3.710 | 3.581 | 3.660 | 126,763 | -0.09(-2.40%) |
Nov 16, 2022 | 3.900 | 3.900 | 3.710 | 3.750 | 89,029 | -0.24(-6.02%) |
Nov 15, 2022 | 4.070 | 4.119 | 3.930 | 3.990 | 60,096 | +0.09(+2.31%) |
Nov 14, 2022 | 3.930 | 3.990 | 3.870 | 3.900 | 34,039 | -0.14(-3.47%) |
Nov 11, 2022 | 3.770 | 4.040 | 3.680 | 4.040 | 59,373 | +0.13(+3.32%) |
Nov 10, 2022 | 3.870 | 3.990 | 3.800 | 3.910 | 82,968 | +0.29(+8.01%) |
Nov 09, 2022 | 3.830 | 3.910 | 3.590 | 3.620 | 176,347 | -0.46(-11.27%) |
Nov 08, 2022 | 4.320 | 4.370 | 3.960 | 4.080 | 159,250 | -0.37(-8.31%) |
Nov 07, 2022 | 4.450 | 4.500 | 4.350 | 4.450 | 46,075 | +0.00(+0.00%) |
Nov 04, 2022 | 4.460 | 4.540 | 4.300 | 4.450 | 66,014 | +0.20(+4.71%) |
Nov 03, 2022 | 4.270 | 4.430 | 4.220 | 4.250 | 61,130 | -0.09(-2.07%) |
Nov 02, 2022 | 4.570 | 4.321 | 4.340 | 175,688 | -0.28(-6.06%) | |
Nov 01, 2022 | 4.870 | 4.870 | 4.600 | 4.620 | 135,917 | -0.10(-2.12%) |
Oct 31, 2022 | 4.930 | 4.937 | 4.700 | 4.720 | 109,823 | -0.26(-5.22%) |
Oct 28, 2022 | 4.900 | 4.980 | 4.800 | 4.980 | 98,560 | +0.07(+1.43%) |
Oct 27, 2022 | 5.110 | 5.120 | 4.870 | 4.910 | 84,200 | -0.22(-4.29%) |
Oct 26, 2022 | 5.120 | 5.459 | 5.120 | 5.130 | 135,754 | +0.01(+0.12%) |
Oct 25, 2022 | 4.600 | 5.160 | 4.600 | 5.124 | 185,122 | +0.54(+11.88%) |
Oct 24, 2022 | 4.540 | 4.613 | 4.390 | 4.580 | 109,805 | +0.03(+0.64%) |
Oct 21, 2022 | 4.390 | 4.560 | 4.310 | 4.551 | 102,359 | +0.13(+2.96%) |
Oct 20, 2022 | 4.440 | 4.620 | 4.410 | 4.420 | 59,502 | -0.06(-1.34%) |
Oct 19, 2022 | 4.560 | 4.560 | 4.420 | 4.480 | 34,539 | -0.15(-3.24%) |
Oct 18, 2022 | 4.910 | 4.920 | 4.585 | 4.630 | 81,237 | -0.11(-2.32%) |
Oct 17, 2022 | 4.640 | 4.800 | 4.640 | 4.740 | 81,417 | +0.26(+5.80%) |
Oct 14, 2022 | 4.850 | 4.900 | 4.470 | 4.480 | 92,878 | -0.27(-5.68%) |
Oct 13, 2022 | 4.370 | 4.760 | 4.310 | 4.750 | 87,738 | +0.13(+2.81%) |
Oct 12, 2022 | 4.610 | 4.660 | 4.490 | 4.620 | 37,506 | -0.02(-0.43%) |
Oct 11, 2022 | 4.670 | 4.780 | 4.520 | 4.640 | 147,828 | -0.11(-2.32%) |
Oct 10, 2022 | 4.910 | 4.910 | 4.680 | 4.750 | 54,231 | -0.17(-3.36%) |
Oct 07, 2022 | 5.220 | 5.240 | 4.871 | 4.915 | 54,184 | -0.46(-8.49%) |
Oct 06, 2022 | 5.400 | 5.530 | 5.310 | 5.371 | 101,486 | -0.02(-0.35%) |
Oct 05, 2022 | 5.350 | 5.440 | 5.210 | 5.390 | 37,925 | -0.11(-2.00%) |
Oct 04, 2022 | 5.250 | 5.500 | 5.250 | 5.500 | 89,931 | +0.45(+8.91%) |
Oct 03, 2022 | 5.030 | 5.095 | 4.885 | 5.050 | 85,811 | +0.11(+2.23%) |
Sep 30, 2022 | 4.880 | 5.180 | 4.880 | 4.940 | 34,772 | -0.01(-0.20%) |
Sep 29, 2022 | 5.010 | 5.015 | 4.840 | 4.950 | 54,465 | -0.22(-4.26%) |
Sep 28, 2022 | 4.880 | 5.200 | 4.880 | 5.170 | 61,385 | +0.26(+5.30%) |
Sep 27, 2022 | 4.950 | 5.090 | 4.801 | 4.910 | 69,794 | +0.09(+1.87%) |
Sep 26, 2022 | 4.840 | 5.060 | 4.790 | 4.820 | 58,038 | +0.04(+0.84%) |
Sep 23, 2022 | 4.820 | 4.840 | 4.700 | 4.780 | 122,902 | -0.20(-4.02%) |
Sep 22, 2022 | 5.170 | 5.189 | 4.891 | 4.980 | 79,030 | -0.18(-3.45%) |
Sep 21, 2022 | 5.250 | 5.381 | 5.140 | 5.158 | 120,794 | -0.02(-0.43%) |
Sep 20, 2022 | 5.300 | 5.330 | 5.162 | 5.180 | 44,582 | -0.21(-3.90%) |
Sep 19, 2022 | 5.380 | 5.480 | 5.280 | 5.390 | 62,583 | -0.18(-3.23%) |
Sep 16, 2022 | 5.690 | 5.690 | 5.490 | 5.570 | 53,849 | -0.27(-4.62%) |
Sep 15, 2022 | 5.890 | 6.120 | 5.820 | 5.840 | 56,160 | -0.13(-2.18%) |
Sep 14, 2022 | 5.950 | 6.010 | 5.840 | 5.970 | 28,045 | +0.01(+0.17%) |
Sep 13, 2022 | 6.090 | 6.135 | 5.940 | 5.960 | 129,342 | -0.62(-9.42%) |
Sep 12, 2022 | 6.610 | 6.698 | 6.390 | 6.580 | 74,493 | +0.13(+2.02%) |
Sep 09, 2022 | 6.240 | 6.480 | 6.240 | 6.450 | 129,593 | +0.47(+7.86%) |
Sep 08, 2022 | 5.540 | 5.990 | 5.500 | 5.980 | 41,906 | +0.37(+6.60%) |
Sep 07, 2022 | 5.420 | 5.610 | 5.320 | 5.610 | 77,602 | +0.18(+3.31%) |
Sep 06, 2022 | 5.640 | 5.640 | 5.420 | 5.430 | 75,980 | -0.25(-4.40%) |
Sep 02, 2022 | 5.890 | 5.900 | 5.640 | 5.680 | 13,642 | -0.07(-1.22%) |
Sep 01, 2022 | 5.840 | 5.840 | 5.550 | 5.750 | 46,044 | -0.25(-4.17%) |
Aug 31, 2022 | 6.020 | 6.150 | 5.910 | 6.000 | 42,844 | +0.06(+1.08%) |
Aug 30, 2022 | 6.080 | 6.150 | 5.780 | 5.936 | 45,611 | -0.02(-0.41%) |
Aug 29, 2022 | 5.770 | 6.071 | 5.760 | 5.960 | 27,992 | +0.05(+0.85%) |
Aug 26, 2022 | 6.470 | 6.470 | 5.910 | 5.910 | 263,469 | -0.53(-8.23%) |
Aug 25, 2022 | 6.480 | 6.550 | 6.300 | 6.440 | 102,305 | +0.02(+0.31%) |
Aug 24, 2022 | 6.330 | 6.558 | 6.330 | 6.420 | 59,954 | +0.10(+1.58%) |
Aug 23, 2022 | 6.220 | 6.550 | 6.220 | 6.320 | 48,477 | +0.12(+1.94%) |
Aug 22, 2022 | 6.220 | 6.320 | 6.140 | 6.200 | 91,800 | -0.24(-3.73%) |
Aug 19, 2022 | 6.720 | 6.720 | 6.420 | 6.440 | 154,627 | -0.77(-10.68%) |
Aug 18, 2022 | 7.350 | 7.360 | 7.150 | 7.210 | 39,201 | -0.05(-0.69%) |
Aug 17, 2022 | 7.610 | 7.610 | 7.220 | 7.260 | 65,202 | -0.54(-6.92%) |
Aug 16, 2022 | 8.120 | 8.120 | 7.621 | 7.800 | 74,448 | -0.39(-4.76%) |
Aug 15, 2022 | 8.150 | 8.390 | 7.950 | 8.190 | 290,205 | +0.01(+0.12%) |
Aug 12, 2022 | 7.750 | 8.210 | 7.560 | 8.181 | 82,233 | +0.43(+5.55%) |
Aug 11, 2022 | 8.130 | 8.340 | 7.640 | 7.750 | 238,318 | +0.08(+1.10%) |
Aug 10, 2022 | 7.380 | 7.700 | 7.220 | 7.665 | 114,075 | +0.65(+9.19%) |
Aug 09, 2022 | 7.210 | 7.220 | 6.859 | 7.020 | 129,262 | -0.33(-4.49%) |
Aug 08, 2022 | 7.360 | 7.630 | 7.260 | 7.350 | 117,914 | +0.27(+3.83%) |
Aug 05, 2022 | 6.870 | 7.230 | 6.800 | 7.079 | 82,805 | +0.15(+2.15%) |
Aug 04, 2022 | 7.130 | 7.410 | 6.880 | 6.930 | 120,940 | +0.00(+0.00%) |
Aug 03, 2022 | 6.600 | 6.950 | 6.590 | 6.930 | 261,397 | +0.44(+6.78%) |
Aug 02, 2022 | 6.100 | 6.600 | 6.100 | 6.490 | 70,141 | +0.29(+4.68%) |
Aug 01, 2022 | 6.170 | 6.330 | 5.980 | 6.200 | 88,785 | -0.06(-0.90%) |
Jul 29, 2022 | 6.120 | 6.350 | 6.000 | 6.256 | 75,105 | +0.06(+0.99%) |
Jul 28, 2022 | 5.920 | 6.210 | 5.780 | 6.194 | 72,611 | +0.27(+4.64%) |
Jul 27, 2022 | 5.550 | 5.990 | 5.470 | 5.920 | 106,286 | +0.57(+10.65%) |
Jul 26, 2022 | 5.620 | 5.620 | 5.320 | 5.350 | 58,565 | -0.47(-8.08%) |
Jul 25, 2022 | 6.000 | 6.010 | 5.780 | 5.820 | 63,502 | -0.27(-4.43%) |
Jul 22, 2022 | 6.630 | 6.630 | 6.020 | 6.090 | 97,273 | -0.40(-6.23%) |
Jul 21, 2022 | 6.200 | 6.510 | 6.165 | 6.495 | 152,904 | +0.11(+1.80%) |
Jul 20, 2022 | 6.230 | 6.560 | 6.116 | 6.380 | 157,649 | +0.35(+5.80%) |
Jul 19, 2022 | 5.560 | 6.035 | 5.470 | 6.030 | 119,604 | +0.73(+13.77%) |
Jul 18, 2022 | 5.200 | 5.700 | 5.200 | 5.300 | 199,835 | +0.33(+6.64%) |
Jul 15, 2022 | 4.930 | 5.010 | 4.820 | 4.970 | 106,888 | +0.15(+3.11%) |
Jul 14, 2022 | 4.710 | 4.880 | 4.580 | 4.820 | 65,798 | +0.03(+0.63%) |
Jul 13, 2022 | 4.640 | 4.850 | 4.570 | 4.790 | 134,468 | -0.01(-0.21%) |
Jul 12, 2022 | 4.840 | 4.960 | 4.720 | 4.800 | 64,831 | -0.08(-1.64%) |
Jul 11, 2022 | 5.110 | 5.135 | 4.850 | 4.880 | 66,196 | -0.41(-7.75%) |
Jul 08, 2022 | 5.040 | 5.480 | 4.960 | 5.290 | 159,096 | +0.16(+3.12%) |
Jul 07, 2022 | 4.680 | 5.130 | 4.660 | 5.130 | 124,646 | +0.51(+11.04%) |
Jul 06, 2022 | 4.760 | 4.810 | 4.580 | 4.620 | 134,233 | -0.18(-3.75%) |
Jul 05, 2022 | 4.330 | 4.800 | 4.230 | 4.800 | 73,283 | +0.34(+7.62%) |
Jul 01, 2022 | 4.410 | 4.533 | 4.360 | 4.460 | 31,706 | +0.09(+2.06%) |
Jun 30, 2022 | 4.470 | 4.520 | 4.280 | 4.370 | 92,230 | -0.24(-5.21%) |
Jun 29, 2022 | 4.760 | 4.760 | 4.510 | 4.610 | 91,100 | -0.19(-3.96%) |
Jun 28, 2022 | 5.200 | 5.220 | 4.780 | 4.800 | 117,352 | -0.33(-6.40%) |
Jun 27, 2022 | 5.390 | 5.400 | 5.030 | 5.128 | 86,517 | -0.26(-4.85%) |
Jun 24, 2022 | 5.250 | 5.423 | 5.250 | 5.390 | 196,117 | +0.29(+5.69%) |
Jun 23, 2022 | 4.980 | 5.130 | 4.870 | 5.100 | 123,380 | +0.21(+4.29%) |
Jun 22, 2022 | 5.060 | 5.160 | 4.880 | 4.890 | 75,378 | -0.34(-6.50%) |
Jun 21, 2022 | 5.170 | 5.530 | 5.170 | 5.230 | 60,992 | +0.30(+6.09%) |
Jun 17, 2022 | 4.920 | 5.058 | 4.890 | 4.930 | 30,301 | -0.02(-0.40%) |
Jun 16, 2022 | 5.060 | 5.060 | 4.840 | 4.950 | 45,331 | -0.28(-5.35%) |
Jun 15, 2022 | 5.130 | 5.340 | 5.010 | 5.230 | 170,095 | +0.12(+2.35%) |
Jun 14, 2022 | 5.180 | 5.250 | 4.980 | 5.110 | 136,568 | -0.05(-0.97%) |
Jun 13, 2022 | 5.420 | 5.530 | 5.070 | 5.160 | 230,131 | -0.91(-14.99%) |
Jun 10, 2022 | 6.230 | 6.280 | 5.991 | 6.070 | 96,023 | -0.29(-4.56%) |
Jun 09, 2022 | 6.780 | 6.780 | 6.350 | 6.360 | 77,967 | -0.48(-7.02%) |
Jun 08, 2022 | 6.840 | 7.060 | 6.790 | 6.840 | 226,609 | -0.03(-0.44%) |
Jun 07, 2022 | 6.670 | 6.880 | 6.540 | 6.870 | 22,620 | -0.07(-1.01%) |
Jun 06, 2022 | 7.100 | 7.150 | 6.860 | 6.940 | 105,915 | +0.08(+1.17%) |
Jun 03, 2022 | 7.030 | 7.030 | 6.730 | 6.860 | 120,392 | -0.31(-4.32%) |
Jun 02, 2022 | 6.820 | 7.220 | 6.730 | 7.170 | 63,798 | +0.32(+4.67%) |
Jun 01, 2022 | 7.450 | 7.450 | 6.820 | 6.850 | 71,218 | -0.56(-7.56%) |
May 31, 2022 | 7.500 | 7.655 | 7.270 | 7.410 | 47,438 | +0.29(+4.07%) |
May 27, 2022 | 6.870 | 7.238 | 6.870 | 7.120 | 43,559 | +0.34(+5.01%) |
May 26, 2022 | 6.375 | 6.878 | 6.282 | 6.780 | 47,497 | +0.24(+3.67%) |
May 25, 2022 | 6.330 | 6.620 | 6.330 | 6.540 | 58,231 | +0.19(+2.99%) |
May 24, 2022 | 6.720 | 6.720 | 6.280 | 6.350 | 65,269 | -0.47(-6.89%) |
May 23, 2022 | 6.950 | 6.950 | 6.688 | 6.820 | 107,795 | +0.01(+0.15%) |
May 20, 2022 | 7.290 | 7.300 | 6.510 | 6.810 | 113,312 | -0.27(-3.81%) |
May 19, 2022 | 6.860 | 7.295 | 6.860 | 7.080 | 65,735 | +0.31(+4.58%) |
May 18, 2022 | 7.050 | 7.209 | 6.730 | 6.770 | 87,476 | -0.48(-6.62%) |
May 17, 2022 | 7.050 | 7.270 | 6.920 | 7.250 | 75,927 | +0.48(+7.09%) |
May 16, 2022 | 7.260 | 7.260 | 6.750 | 6.770 | 107,234 | -0.53(-7.26%) |
May 13, 2022 | 6.995 | 7.600 | 6.995 | 7.300 | 142,515 | +0.74(+11.28%) |
May 12, 2022 | 6.230 | 6.820 | 5.810 | 6.560 | 1,119,480 | -0.05(-0.76%) |
May 11, 2022 | 7.220 | 7.500 | 6.570 | 6.610 | 238,353 | -1.08(-14.08%) |
May 10, 2022 | 8.280 | 8.399 | 7.570 | 7.693 | 201,759 | -0.20(-2.49%) |
May 09, 2022 | 8.950 | 8.950 | 7.770 | 7.890 | 133,854 | -1.56(-16.51%) |
May 06, 2022 | 9.750 | 9.789 | 9.200 | 9.450 | 69,648 | -0.37(-3.75%) |
May 05, 2022 | 10.64 | 10.67 | 9.690 | 9.819 | 144,635 | -1.08(-9.92%) |
May 04, 2022 | 10.48 | 10.90 | 9.911 | 10.90 | 66,559 | +0.56(+5.42%) |
May 03, 2022 | 10.44 | 10.59 | 10.25 | 10.34 | 27,156 | -0.08(-0.77%) |