Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.020 | 5.000 | 4.020 | 4.720 | 112,311 | +0.26(+5.83%) |
Apr 27, 2023 | 4.770 | 4.770 | 4.440 | 4.460 | 106,951 | -0.27(-5.71%) |
Apr 26, 2023 | 5.030 | 5.040 | 4.690 | 4.730 | 75,155 | -0.24(-4.83%) |
Apr 25, 2023 | 4.680 | 5.070 | 4.600 | 4.970 | 39,836 | +0.19(+3.97%) |
Apr 24, 2023 | 5.000 | 5.000 | 4.600 | 4.780 | 17,933 | -0.19(-3.82%) |
Apr 21, 2023 | 4.900 | 5.080 | 4.630 | 4.970 | 57,167 | +0.01(+0.20%) |
Apr 20, 2023 | 4.850 | 5.360 | 4.690 | 4.960 | 141,725 | +0.14(+2.90%) |
Apr 19, 2023 | 4.600 | 4.940 | 4.260 | 4.820 | 960,351 | +0.28(+6.17%) |
Apr 18, 2023 | 4.220 | 4.660 | 4.080 | 4.540 | 196,812 | +0.35(+8.35%) |
Apr 17, 2023 | 3.970 | 4.250 | 3.840 | 4.190 | 130,636 | +0.17(+4.23%) |
Apr 14, 2023 | 3.860 | 4.050 | 3.800 | 4.020 | 437,550 | +0.21(+5.51%) |
Apr 13, 2023 | 3.660 | 3.850 | 3.650 | 3.810 | 89,759 | +0.13(+3.53%) |
Apr 12, 2023 | 3.780 | 3.901 | 3.670 | 3.680 | 178,932 | -0.12(-3.16%) |
Apr 11, 2023 | 3.770 | 3.820 | 3.615 | 3.800 | 90,789 | +0.00(+0.00%) |
Apr 10, 2023 | 3.820 | 3.830 | 3.520 | 3.800 | 102,361 | -0.02(-0.52%) |
Apr 06, 2023 | 3.800 | 3.840 | 3.680 | 3.820 | 73,756 | +0.02(+0.53%) |
Apr 05, 2023 | 3.710 | 3.850 | 3.570 | 3.800 | 89,967 | +0.02(+0.53%) |
Apr 04, 2023 | 3.800 | 3.840 | 3.640 | 3.780 | 92,009 | +0.01(+0.27%) |
Apr 03, 2023 | 3.790 | 3.850 | 3.600 | 3.770 | 1,030,942 | -0.08(-2.08%) |
Mar 31, 2023 | 3.990 | 3.990 | 3.680 | 3.850 | 155,144 | -0.05(-1.28%) |
Mar 30, 2023 | 4.150 | 4.150 | 3.630 | 3.900 | 334,026 | +0.00(+0.00%) |
Mar 29, 2023 | 3.950 | 3.950 | 3.780 | 3.900 | 72,320 | +0.02(+0.52%) |
Mar 28, 2023 | 3.770 | 3.900 | 3.675 | 3.880 | 23,308 | +0.05(+1.31%) |
Mar 27, 2023 | 3.918 | 3.925 | 3.800 | 3.830 | 32,723 | +0.08(+2.13%) |
Mar 24, 2023 | 3.640 | 3.790 | 3.400 | 3.750 | 71,357 | +0.18(+5.04%) |
Mar 23, 2023 | 3.650 | 3.805 | 3.380 | 3.570 | 43,236 | -0.08(-2.19%) |
Mar 22, 2023 | 3.910 | 3.990 | 3.640 | 3.650 | 17,346 | -0.30(-7.59%) |
Mar 21, 2023 | 3.900 | 4.020 | 3.820 | 3.950 | 82,581 | +0.05(+1.28%) |
Mar 20, 2023 | 3.830 | 3.930 | 3.730 | 3.900 | 72,332 | +0.00(+0.00%) |
Mar 17, 2023 | 4.040 | 4.040 | 3.643 | 3.900 | 148,080 | -0.10(-2.50%) |
Mar 16, 2023 | 3.690 | 4.010 | 3.560 | 4.000 | 607,464 | +0.13(+3.36%) |
Mar 15, 2023 | 3.950 | 4.000 | 3.780 | 3.870 | 265,955 | -0.08(-2.03%) |
Mar 14, 2023 | 3.830 | 3.960 | 3.830 | 3.950 | 40,167 | +0.16(+4.22%) |
Mar 13, 2023 | 3.570 | 3.820 | 3.502 | 3.790 | 40,385 | +0.16(+4.41%) |
Mar 10, 2023 | 3.670 | 3.750 | 3.560 | 3.630 | 62,665 | -0.23(-5.96%) |
Mar 09, 2023 | 3.940 | 3.980 | 3.840 | 3.860 | 63,463 | -0.04(-1.03%) |
Mar 08, 2023 | 3.890 | 3.900 | 3.595 | 3.900 | 68,425 | +0.04(+1.04%) |
Mar 07, 2023 | 3.720 | 3.890 | 3.617 | 3.860 | 69,658 | +0.15(+4.04%) |
Mar 06, 2023 | 3.670 | 3.810 | 3.370 | 3.710 | 11,762 | -0.07(-1.85%) |
Mar 03, 2023 | 3.610 | 3.850 | 3.482 | 3.780 | 91,754 | +0.17(+4.71%) |
Mar 02, 2023 | 3.430 | 3.680 | 3.340 | 3.610 | 59,960 | +0.11(+3.14%) |
Mar 01, 2023 | 3.470 | 3.550 | 3.030 | 3.500 | 213,579 | -0.02(-0.57%) |
Feb 28, 2023 | 3.440 | 3.520 | 3.320 | 3.520 | 384,276 | +0.00(+0.00%) |
Feb 27, 2023 | 3.400 | 3.525 | 3.235 | 3.520 | 614,340 | +0.19(+5.71%) |
Feb 24, 2023 | 3.280 | 3.400 | 3.090 | 3.330 | 422,613 | -0.04(-1.19%) |
Feb 23, 2023 | 3.340 | 3.380 | 3.170 | 3.370 | 810,307 | +0.09(+2.74%) |
Feb 22, 2023 | 3.050 | 3.280 | 3.050 | 3.280 | 303,696 | +0.23(+7.54%) |
Feb 21, 2023 | 3.100 | 3.120 | 3.000 | 3.050 | 175,483 | -0.05(-1.61%) |
Feb 17, 2023 | 3.050 | 3.165 | 3.000 | 3.100 | 145,052 | +0.07(+2.31%) |
Feb 16, 2023 | 3.250 | 3.250 | 3.000 | 3.030 | 59,091 | -0.13(-4.11%) |
Feb 15, 2023 | 3.250 | 3.390 | 3.130 | 3.160 | 74,086 | -0.12(-3.66%) |
Feb 14, 2023 | 3.400 | 3.510 | 3.150 | 3.280 | 56,236 | -0.14(-4.09%) |
Feb 13, 2023 | 3.600 | 3.690 | 3.420 | 3.420 | 80,700 | -0.22(-6.04%) |
Feb 10, 2023 | 3.530 | 3.760 | 3.420 | 3.640 | 101,650 | +0.00(+0.00%) |
Feb 09, 2023 | 3.600 | 3.700 | 3.570 | 3.640 | 26,218 | +0.02(+0.55%) |
Feb 08, 2023 | 3.610 | 3.790 | 3.545 | 3.620 | 65,109 | -0.10(-2.69%) |
Feb 07, 2023 | 3.625 | 3.750 | 3.595 | 3.720 | 32,032 | -0.03(-0.80%) |
Feb 06, 2023 | 3.620 | 3.750 | 3.520 | 3.750 | 60,805 | +0.13(+3.59%) |
Feb 03, 2023 | 3.860 | 3.860 | 3.500 | 3.620 | 66,904 | -0.25(-6.46%) |
Feb 02, 2023 | 3.850 | 3.940 | 3.472 | 3.870 | 47,825 | +0.02(+0.52%) |
Feb 01, 2023 | 4.000 | 4.000 | 3.550 | 3.850 | 102,474 | -0.15(-3.75%) |
Jan 31, 2023 | 3.820 | 4.020 | 3.750 | 4.000 | 132,308 | +0.19(+4.99%) |
Jan 30, 2023 | 3.770 | 3.890 | 3.740 | 3.810 | 100,173 | +0.03(+0.79%) |
Jan 27, 2023 | 3.980 | 3.990 | 3.780 | 3.780 | 1,216,732 | -0.22(-5.50%) |
Jan 26, 2023 | 3.930 | 4.050 | 3.720 | 4.000 | 484,945 | +0.16(+4.17%) |
Jan 25, 2023 | 3.710 | 3.930 | 3.710 | 3.840 | 24,273 | -0.03(-0.78%) |
Jan 24, 2023 | 3.830 | 3.970 | 3.755 | 3.870 | 248,459 | +0.00(+0.00%) |
Jan 23, 2023 | 3.870 | 3.990 | 3.740 | 3.870 | 30,554 | -0.05(-1.28%) |
Jan 20, 2023 | 3.960 | 3.980 | 3.560 | 3.920 | 66,616 | -0.04(-1.01%) |
Jan 19, 2023 | 3.800 | 4.000 | 3.750 | 3.960 | 36,555 | +0.16(+4.21%) |
Jan 18, 2023 | 3.920 | 4.000 | 3.600 | 3.800 | 105,384 | -0.16(-4.04%) |
Jan 17, 2023 | 3.710 | 3.990 | 3.610 | 3.960 | 389,901 | +0.26(+7.03%) |
Jan 13, 2023 | 3.985 | 3.985 | 3.550 | 3.700 | 319,190 | -0.05(-1.33%) |
Jan 12, 2023 | 3.730 | 3.790 | 3.530 | 3.750 | 135,732 | +0.02(+0.54%) |
Jan 11, 2023 | 3.450 | 3.750 | 3.380 | 3.730 | 219,403 | +0.32(+9.38%) |
Jan 10, 2023 | 3.150 | 3.520 | 3.130 | 3.410 | 68,053 | +0.22(+6.90%) |
Jan 09, 2023 | 3.420 | 3.420 | 3.170 | 3.190 | 33,260 | -0.15(-4.49%) |
Jan 06, 2023 | 3.200 | 3.350 | 3.200 | 3.340 | 32,000 | +0.14(+4.37%) |
Jan 05, 2023 | 3.220 | 3.250 | 3.020 | 3.200 | 27,541 | -0.08(-2.44%) |
Jan 04, 2023 | 3.290 | 3.330 | 3.050 | 3.280 | 94,454 | +0.15(+4.79%) |
Jan 03, 2023 | 3.220 | 3.415 | 3.130 | 3.130 | 123,733 | +0.03(+0.97%) |
Dec 30, 2022 | 3.200 | 3.500 | 3.000 | 3.100 | 511,965 | -0.13(-4.02%) |
Dec 29, 2022 | 3.310 | 3.350 | 3.190 | 3.230 | 68,901 | +0.08(+2.54%) |
Dec 28, 2022 | 3.250 | 3.320 | 3.075 | 3.150 | 72,326 | -0.13(-3.96%) |
Dec 27, 2022 | 3.320 | 3.410 | 3.260 | 3.280 | 115,016 | +0.00(+0.00%) |
Dec 23, 2022 | 3.250 | 3.370 | 3.250 | 3.280 | 14,839 | +0.03(+0.92%) |
Dec 22, 2022 | 3.100 | 3.325 | 3.100 | 3.250 | 7,487 | +0.00(+0.00%) |
Dec 21, 2022 | 3.050 | 3.360 | 3.050 | 3.250 | 39,934 | +0.20(+6.56%) |
Dec 20, 2022 | 3.390 | 3.480 | 3.000 | 3.050 | 125,222 | -0.22(-6.73%) |
Dec 19, 2022 | 3.200 | 3.320 | 3.082 | 3.270 | 45,877 | +0.01(+0.31%) |
Dec 16, 2022 | 3.460 | 3.540 | 3.090 | 3.260 | 130,822 | -0.26(-7.39%) |
Dec 15, 2022 | 3.590 | 3.910 | 3.300 | 3.520 | 49,687 | -0.03(-0.85%) |
Dec 14, 2022 | 3.720 | 3.830 | 3.550 | 3.550 | 42,506 | -0.20(-5.33%) |
Dec 13, 2022 | 3.900 | 3.940 | 3.640 | 3.750 | 46,416 | -0.08(-2.09%) |
Dec 12, 2022 | 3.970 | 4.020 | 3.570 | 3.830 | 76,226 | -0.05(-1.29%) |
Dec 09, 2022 | 3.570 | 4.050 | 3.570 | 3.880 | 30,640 | +0.23(+6.30%) |
Dec 08, 2022 | 3.620 | 3.800 | 3.620 | 3.650 | 82,029 | +0.07(+1.96%) |
Dec 07, 2022 | 3.720 | 3.760 | 3.550 | 3.580 | 27,062 | -0.18(-4.79%) |
Dec 06, 2022 | 3.950 | 4.153 | 3.630 | 3.760 | 70,809 | -0.17(-4.33%) |
Dec 05, 2022 | 3.830 | 4.010 | 3.780 | 3.930 | 49,935 | +0.07(+1.81%) |
Dec 02, 2022 | 3.950 | 3.950 | 3.780 | 3.860 | 14,504 | -0.15(-3.74%) |
Dec 01, 2022 | 3.890 | 4.080 | 3.830 | 4.010 | 67,929 | +0.01(+0.25%) |
Nov 30, 2022 | 3.930 | 4.010 | 3.900 | 4.000 | 50,599 | +0.11(+2.83%) |
Nov 29, 2022 | 3.980 | 4.025 | 3.720 | 3.890 | 63,313 | -0.09(-2.26%) |
Nov 28, 2022 | 4.120 | 4.170 | 3.900 | 3.980 | 71,323 | -0.07(-1.73%) |
Nov 25, 2022 | 3.930 | 4.090 | 3.920 | 4.050 | 83,661 | +0.06(+1.50%) |
Nov 23, 2022 | 3.900 | 4.090 | 3.900 | 3.990 | 70,596 | +0.06(+1.53%) |
Nov 22, 2022 | 3.570 | 3.980 | 3.550 | 3.930 | 41,597 | +0.36(+10.08%) |
Nov 21, 2022 | 3.510 | 3.860 | 3.450 | 3.570 | 121,735 | +0.06(+1.71%) |
Nov 18, 2022 | 3.560 | 3.690 | 3.450 | 3.510 | 79,114 | -0.03(-0.85%) |
Nov 17, 2022 | 3.510 | 3.540 | 3.445 | 3.540 | 26,161 | +0.10(+2.91%) |
Nov 16, 2022 | 3.550 | 3.600 | 3.430 | 3.440 | 49,896 | -0.09(-2.55%) |
Nov 15, 2022 | 3.510 | 3.600 | 3.500 | 3.530 | 18,095 | +0.01(+0.28%) |
Nov 14, 2022 | 3.490 | 3.670 | 3.400 | 3.520 | 484,103 | -0.03(-0.85%) |
Nov 11, 2022 | 3.510 | 3.685 | 3.441 | 3.550 | 17,237 | +0.09(+2.60%) |
Nov 10, 2022 | 3.510 | 3.610 | 3.400 | 3.460 | 167,329 | +0.09(+2.67%) |
Nov 09, 2022 | 3.400 | 3.530 | 3.360 | 3.370 | 31,389 | -0.01(-0.30%) |
Nov 08, 2022 | 3.610 | 3.690 | 3.326 | 3.380 | 27,027 | -0.20(-5.59%) |
Nov 07, 2022 | 3.760 | 3.760 | 3.530 | 3.580 | 29,383 | -0.11(-2.98%) |
Nov 04, 2022 | 4.000 | 4.000 | 3.545 | 3.690 | 30,275 | -0.27(-6.82%) |
Nov 03, 2022 | 4.070 | 4.070 | 3.830 | 3.960 | 23,515 | -0.15(-3.65%) |
Nov 02, 2022 | 4.160 | 4.180 | 3.970 | 4.110 | 56,830 | -0.05(-1.20%) |
Nov 01, 2022 | 4.000 | 4.510 | 3.920 | 4.160 | 123,218 | +0.19(+4.79%) |
Oct 31, 2022 | 3.980 | 4.095 | 3.940 | 3.970 | 36,496 | -0.03(-0.75%) |
Oct 28, 2022 | 3.900 | 4.240 | 3.850 | 4.000 | 33,082 | +0.12(+3.09%) |
Oct 27, 2022 | 3.990 | 4.050 | 3.840 | 3.880 | 35,695 | -0.11(-2.76%) |
Oct 26, 2022 | 3.990 | 4.130 | 3.945 | 3.990 | 213,177 | -0.01(-0.25%) |
Oct 25, 2022 | 3.600 | 4.030 | 3.600 | 4.000 | 703,929 | +0.44(+12.36%) |
Oct 24, 2022 | 3.640 | 3.790 | 3.490 | 3.560 | 28,829 | -0.13(-3.52%) |
Oct 21, 2022 | 3.930 | 3.930 | 3.520 | 3.690 | 1,041,019 | -0.23(-5.87%) |
Oct 20, 2022 | 3.520 | 4.030 | 3.520 | 3.920 | 133,658 | +0.35(+9.80%) |
Oct 19, 2022 | 3.770 | 3.835 | 3.520 | 3.570 | 78,351 | -0.18(-4.80%) |
Oct 18, 2022 | 3.800 | 3.910 | 3.700 | 3.750 | 22,239 | -0.07(-1.83%) |
Oct 17, 2022 | 4.020 | 4.030 | 3.770 | 3.820 | 32,747 | -0.19(-4.74%) |
Oct 14, 2022 | 4.220 | 4.250 | 3.862 | 4.010 | 111,482 | -0.18(-4.30%) |
Oct 13, 2022 | 3.950 | 4.230 | 3.770 | 4.190 | 135,074 | +0.16(+3.97%) |
Oct 12, 2022 | 4.040 | 4.040 | 3.810 | 4.030 | 22,486 | +0.02(+0.50%) |
Oct 11, 2022 | 3.850 | 4.120 | 3.800 | 4.010 | 417,025 | +0.13(+3.35%) |
Oct 10, 2022 | 3.700 | 4.020 | 3.680 | 3.880 | 97,408 | +0.08(+2.11%) |
Oct 07, 2022 | 3.680 | 3.850 | 3.680 | 3.800 | 18,703 | -0.10(-2.56%) |
Oct 06, 2022 | 3.810 | 3.930 | 3.716 | 3.900 | 34,210 | +0.04(+1.04%) |
Oct 05, 2022 | 3.930 | 3.930 | 3.750 | 3.860 | 36,925 | -0.12(-3.02%) |
Oct 04, 2022 | 4.200 | 4.210 | 3.840 | 3.980 | 64,736 | -0.08(-1.97%) |
Oct 03, 2022 | 3.960 | 4.360 | 3.730 | 4.060 | 312,275 | +0.04(+1.00%) |
Sep 30, 2022 | 4.150 | 4.255 | 3.890 | 4.020 | 319,683 | -0.23(-5.41%) |
Sep 29, 2022 | 4.650 | 4.650 | 4.195 | 4.250 | 66,981 | -0.42(-8.99%) |
Sep 28, 2022 | 4.500 | 4.700 | 4.300 | 4.670 | 151,671 | +0.19(+4.24%) |
Sep 27, 2022 | 4.450 | 4.600 | 4.250 | 4.480 | 398,353 | +0.00(+0.00%) |
Sep 26, 2022 | 4.330 | 4.490 | 4.237 | 4.480 | 152,972 | +0.14(+3.23%) |
Sep 23, 2022 | 4.280 | 4.430 | 4.000 | 4.340 | 97,913 | +0.00(+0.00%) |
Sep 22, 2022 | 4.520 | 4.520 | 4.270 | 4.340 | 42,515 | -0.18(-3.98%) |
Sep 21, 2022 | 4.520 | 4.700 | 4.400 | 4.520 | 146,957 | -0.06(-1.31%) |
Sep 20, 2022 | 4.610 | 4.610 | 4.310 | 4.580 | 127,807 | -0.07(-1.51%) |
Sep 19, 2022 | 4.250 | 4.670 | 4.200 | 4.650 | 174,014 | +0.34(+7.89%) |
Sep 16, 2022 | 4.750 | 4.750 | 4.250 | 4.310 | 103,503 | -0.44(-9.26%) |
Sep 15, 2022 | 4.590 | 4.990 | 4.250 | 4.750 | 416,482 | +0.11(+2.37%) |
Sep 14, 2022 | 4.300 | 4.710 | 4.085 | 4.640 | 281,024 | +0.38(+8.92%) |
Sep 13, 2022 | 4.010 | 4.440 | 3.950 | 4.260 | 706,218 | +0.18(+4.41%) |
Sep 12, 2022 | 4.050 | 4.130 | 3.970 | 4.080 | 38,513 | +0.04(+0.99%) |
Sep 09, 2022 | 4.080 | 4.150 | 3.940 | 4.040 | 113,018 | -0.05(-1.22%) |
Sep 08, 2022 | 4.130 | 4.800 | 4.020 | 4.090 | 52,985 | -0.10(-2.39%) |
Sep 07, 2022 | 4.670 | 4.850 | 4.190 | 4.190 | 249,546 | -0.55(-11.60%) |
Sep 06, 2022 | 4.660 | 4.930 | 4.660 | 4.740 | 200,515 | +0.03(+0.64%) |
Sep 02, 2022 | 4.500 | 4.860 | 4.500 | 4.710 | 70,237 | +0.17(+3.74%) |
Sep 01, 2022 | 4.350 | 4.650 | 4.310 | 4.540 | 120,752 | +0.19(+4.37%) |
Aug 31, 2022 | 4.090 | 4.430 | 4.030 | 4.350 | 226,600 | +0.22(+5.33%) |
Aug 30, 2022 | 4.020 | 4.350 | 3.940 | 4.130 | 643,343 | +0.11(+2.74%) |
Aug 29, 2022 | 3.930 | 4.060 | 3.820 | 4.020 | 270,199 | +0.07(+1.77%) |
Aug 26, 2022 | 4.000 | 4.100 | 3.900 | 3.950 | 676,662 | -0.03(-0.75%) |
Aug 25, 2022 | 3.920 | 4.060 | 3.830 | 3.980 | 76,008 | +0.05(+1.27%) |
Aug 24, 2022 | 3.860 | 3.964 | 3.800 | 3.930 | 139,979 | +0.07(+1.81%) |
Aug 23, 2022 | 3.770 | 3.990 | 3.630 | 3.860 | 133,212 | +0.06(+1.58%) |
Aug 22, 2022 | 3.880 | 3.960 | 3.617 | 3.800 | 301,257 | -0.04(-1.04%) |
Aug 19, 2022 | 4.140 | 4.260 | 3.790 | 3.840 | 54,052 | -0.48(-11.11%) |
Aug 18, 2022 | 4.300 | 4.530 | 4.290 | 4.320 | 144,990 | +0.08(+1.89%) |
Aug 17, 2022 | 4.280 | 4.500 | 4.220 | 4.240 | 134,172 | -0.04(-0.93%) |
Aug 16, 2022 | 3.960 | 4.522 | 3.960 | 4.280 | 156,849 | +0.39(+10.03%) |
Aug 15, 2022 | 4.180 | 4.365 | 3.890 | 3.890 | 108,880 | -0.37(-8.69%) |
Aug 12, 2022 | 4.170 | 4.420 | 4.010 | 4.260 | 29,827 | -0.02(-0.47%) |
Aug 11, 2022 | 4.710 | 5.082 | 4.220 | 4.280 | 40,261 | -0.47(-9.89%) |
Aug 10, 2022 | 4.810 | 4.840 | 4.290 | 4.750 | 96,316 | -0.26(-5.19%) |
Aug 09, 2022 | 5.150 | 5.690 | 5.010 | 5.010 | 48,745 | -0.17(-3.28%) |
Aug 08, 2022 | 5.500 | 5.675 | 4.940 | 5.180 | 105,047 | -0.23(-4.25%) |
Aug 05, 2022 | 5.080 | 5.620 | 4.880 | 5.410 | 31,993 | +0.29(+5.66%) |
Aug 04, 2022 | 4.810 | 5.200 | 4.750 | 5.120 | 31,829 | +0.38(+8.02%) |
Aug 03, 2022 | 4.530 | 4.770 | 4.390 | 4.740 | 30,319 | +0.22(+4.87%) |
Aug 02, 2022 | 4.450 | 4.790 | 4.322 | 4.520 | 255,139 | +0.05(+1.12%) |
Aug 01, 2022 | 4.330 | 4.600 | 4.180 | 4.470 | 46,615 | +0.15(+3.47%) |
Jul 29, 2022 | 4.290 | 4.577 | 4.060 | 4.320 | 422,491 | -0.01(-0.23%) |
Jul 28, 2022 | 4.470 | 4.800 | 4.280 | 4.330 | 147,958 | -0.22(-4.84%) |
Jul 27, 2022 | 4.540 | 4.625 | 4.080 | 4.550 | 61,848 | +0.14(+3.17%) |
Jul 26, 2022 | 4.520 | 4.664 | 4.340 | 4.410 | 23,597 | -0.12(-2.65%) |
Jul 25, 2022 | 4.450 | 4.770 | 4.385 | 4.530 | 43,905 | +0.02(+0.44%) |
Jul 22, 2022 | 5.270 | 5.270 | 4.420 | 4.510 | 34,724 | -0.70(-13.44%) |
Jul 21, 2022 | 5.300 | 5.540 | 5.170 | 5.210 | 46,886 | -0.15(-2.80%) |
Jul 20, 2022 | 4.920 | 5.360 | 4.900 | 5.360 | 1,177,082 | +0.36(+7.20%) |
Jul 19, 2022 | 5.290 | 5.340 | 4.810 | 5.000 | 53,519 | -0.06(-1.19%) |
Jul 18, 2022 | 5.400 | 5.400 | 4.750 | 5.060 | 90,842 | -0.15(-2.88%) |
Jul 15, 2022 | 5.020 | 5.310 | 4.930 | 5.210 | 13,177 | +0.23(+4.62%) |
Jul 14, 2022 | 5.250 | 5.250 | 4.980 | 4.980 | 13,259 | -0.27(-5.14%) |
Jul 13, 2022 | 4.820 | 5.750 | 4.820 | 5.250 | 55,022 | +0.20(+3.96%) |
Jul 12, 2022 | 5.350 | 5.970 | 4.910 | 5.050 | 31,603 | -0.22(-4.17%) |
Jul 11, 2022 | 5.940 | 6.040 | 5.225 | 5.270 | 180,533 | -0.64(-10.83%) |
Jul 08, 2022 | 5.700 | 6.090 | 5.487 | 5.910 | 61,946 | +0.17(+2.96%) |
Jul 07, 2022 | 4.950 | 5.930 | 4.870 | 5.740 | 185,624 | +0.88(+18.11%) |
Jul 06, 2022 | 5.050 | 5.050 | 4.730 | 4.860 | 34,111 | -0.12(-2.41%) |
Jul 05, 2022 | 4.880 | 5.250 | 4.830 | 4.980 | 72,302 | -0.19(-3.68%) |
Jul 01, 2022 | 4.920 | 5.460 | 4.920 | 5.170 | 90,914 | +0.30(+6.16%) |
Jun 30, 2022 | 5.010 | 5.020 | 4.770 | 4.870 | 117,000 | -0.12(-2.40%) |
Jun 29, 2022 | 4.640 | 5.210 | 4.560 | 4.990 | 119,163 | +0.38(+8.24%) |
Jun 28, 2022 | 4.660 | 4.840 | 4.560 | 4.610 | 64,011 | +0.09(+1.99%) |
Jun 27, 2022 | 4.560 | 4.590 | 4.370 | 4.520 | 81,011 | -0.08(-1.74%) |
Jun 24, 2022 | 4.920 | 4.964 | 4.570 | 4.600 | 85,086 | -0.29(-5.93%) |
Jun 23, 2022 | 5.050 | 5.221 | 4.730 | 4.890 | 78,863 | -0.16(-3.17%) |
Jun 22, 2022 | 4.910 | 5.200 | 4.870 | 5.050 | 57,486 | +0.18(+3.70%) |
Jun 21, 2022 | 4.930 | 5.270 | 4.760 | 4.870 | 133,007 | -0.06(-1.22%) |
Jun 17, 2022 | 4.250 | 5.140 | 4.170 | 4.930 | 346,068 | +0.79(+19.08%) |
Jun 16, 2022 | 4.220 | 4.300 | 3.940 | 4.140 | 86,754 | -0.12(-2.82%) |
Jun 15, 2022 | 3.960 | 4.280 | 3.916 | 4.260 | 147,856 | +0.30(+7.58%) |
Jun 14, 2022 | 3.890 | 4.080 | 3.890 | 3.960 | 126,847 | +0.15(+3.94%) |
Jun 13, 2022 | 3.660 | 3.860 | 3.590 | 3.810 | 141,034 | +0.03(+0.79%) |
Jun 10, 2022 | 3.640 | 3.870 | 3.610 | 3.780 | 201,114 | +0.09(+2.44%) |
Jun 09, 2022 | 3.690 | 3.870 | 3.570 | 3.690 | 233,027 | +0.00(+0.00%) |
Jun 08, 2022 | 3.410 | 3.900 | 3.260 | 3.690 | 444,983 | +0.28(+8.21%) |
Jun 07, 2022 | 3.120 | 3.430 | 3.110 | 3.410 | 322,975 | +0.23(+7.23%) |
Jun 06, 2022 | 3.340 | 3.360 | 3.170 | 3.180 | 5,782,588 | -0.05(-1.55%) |
Jun 03, 2022 | 3.140 | 3.410 | 2.885 | 3.230 | 771,515 | -0.02(-0.62%) |
Jun 02, 2022 | 4.440 | 4.490 | 3.220 | 3.250 | 1,521,228 | -1.25(-27.78%) |
Jun 01, 2022 | 4.500 | 4.745 | 4.430 | 4.500 | 384,428 | +0.00(+0.00%) |
May 31, 2022 | 4.220 | 4.580 | 4.220 | 4.500 | 276,575 | +0.32(+7.66%) |
May 27, 2022 | 4.250 | 4.370 | 4.120 | 4.180 | 653,710 | -0.09(-2.11%) |
May 26, 2022 | 4.100 | 4.400 | 4.070 | 4.270 | 115,515 | +0.15(+3.64%) |
May 25, 2022 | 4.290 | 4.820 | 4.050 | 4.120 | 276,812 | -0.22(-5.07%) |
May 24, 2022 | 4.390 | 4.480 | 4.190 | 4.340 | 56,396 | -0.15(-3.34%) |
May 23, 2022 | 4.801 | 4.801 | 4.400 | 4.490 | 200,543 | -0.06(-1.32%) |
May 20, 2022 | 4.920 | 4.920 | 4.540 | 4.550 | 130,001 | -0.34(-6.95%) |
May 19, 2022 | 5.000 | 5.500 | 4.870 | 4.890 | 27,363 | -0.16(-3.17%) |
May 18, 2022 | 5.400 | 5.490 | 4.945 | 5.050 | 345,526 | -0.46(-8.35%) |
May 17, 2022 | 5.300 | 5.660 | 5.215 | 5.510 | 338,248 | +0.35(+6.78%) |
May 16, 2022 | 5.330 | 5.570 | 5.020 | 5.160 | 133,879 | -0.24(-4.44%) |
May 13, 2022 | 5.660 | 5.870 | 5.370 | 5.400 | 517,736 | -0.14(-2.53%) |
May 12, 2022 | 5.880 | 6.230 | 5.480 | 5.540 | 421,260 | -0.47(-7.82%) |
May 11, 2022 | 7.210 | 7.300 | 5.980 | 6.010 | 241,068 | -1.30(-17.78%) |
May 10, 2022 | 7.680 | 8.220 | 7.290 | 7.310 | 265,880 | -0.16(-2.14%) |
May 09, 2022 | 7.800 | 7.955 | 7.380 | 7.470 | 142,494 | -0.52(-6.51%) |
May 06, 2022 | 8.240 | 8.300 | 7.840 | 7.990 | 105,213 | -0.50(-5.89%) |
May 05, 2022 | 8.690 | 8.690 | 8.230 | 8.490 | 254,816 | -0.26(-2.97%) |
May 04, 2022 | 8.760 | 9.190 | 8.260 | 8.750 | 372,001 | +0.00(+0.00%) |
May 03, 2022 | 8.630 | 8.800 | 8.440 | 8.750 | 109,225 | +0.07(+0.81%) |