Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.130 | 4.141 | 3.980 | 3.990 | 187,008 | -0.04(-0.99%) |
Jun 29, 2023 | 3.880 | 4.075 | 3.870 | 4.030 | 294,598 | +0.08(+2.03%) |
Jun 28, 2023 | 3.880 | 3.980 | 3.820 | 3.950 | 380,327 | +0.00(+0.00%) |
Jun 27, 2023 | 4.020 | 4.110 | 3.920 | 3.950 | 439,722 | +0.06(+1.54%) |
Jun 26, 2023 | 3.980 | 4.020 | 3.870 | 3.890 | 363,595 | -0.06(-1.52%) |
Jun 23, 2023 | 3.950 | 4.000 | 3.870 | 3.950 | 349,879 | -0.13(-3.19%) |
Jun 22, 2023 | 4.100 | 4.140 | 4.015 | 4.080 | 212,995 | -0.08(-1.92%) |
Jun 21, 2023 | 4.250 | 4.349 | 4.100 | 4.160 | 257,281 | -0.17(-3.93%) |
Jun 20, 2023 | 4.350 | 4.400 | 4.240 | 4.330 | 339,655 | -0.17(-3.78%) |
Jun 16, 2023 | 4.570 | 4.670 | 4.450 | 4.500 | 352,611 | -0.04(-0.88%) |
Jun 15, 2023 | 4.550 | 4.750 | 4.470 | 4.540 | 662,066 | +0.09(+2.02%) |
Jun 14, 2023 | 4.420 | 4.540 | 4.360 | 4.450 | 355,315 | +0.00(+0.00%) |
Jun 13, 2023 | 4.480 | 4.560 | 4.375 | 4.450 | 294,975 | +0.10(+2.30%) |
Jun 12, 2023 | 4.200 | 4.420 | 4.200 | 4.350 | 256,457 | +0.12(+2.84%) |
Jun 09, 2023 | 4.270 | 4.300 | 4.180 | 4.230 | 212,355 | -0.02(-0.47%) |
Jun 08, 2023 | 4.210 | 4.305 | 4.165 | 4.250 | 369,952 | +0.07(+1.67%) |
Jun 07, 2023 | 4.140 | 4.320 | 4.140 | 4.180 | 260,094 | +0.04(+0.97%) |
Jun 06, 2023 | 3.990 | 4.270 | 3.886 | 4.140 | 515,091 | +0.11(+2.73%) |
Jun 05, 2023 | 4.240 | 4.250 | 3.940 | 4.030 | 803,087 | -0.25(-5.84%) |
Jun 02, 2023 | 4.220 | 4.371 | 4.210 | 4.280 | 525,809 | +0.20(+4.90%) |
Jun 01, 2023 | 3.950 | 4.180 | 3.930 | 4.080 | 471,195 | +0.15(+3.82%) |
May 31, 2023 | 3.900 | 3.945 | 3.738 | 3.930 | 658,227 | -0.03(-0.76%) |
May 30, 2023 | 4.120 | 4.220 | 3.880 | 3.960 | 544,814 | -0.14(-3.41%) |
May 26, 2023 | 3.860 | 4.180 | 3.850 | 4.100 | 406,334 | +0.26(+6.77%) |
May 25, 2023 | 4.100 | 4.319 | 3.810 | 3.840 | 922,840 | -0.41(-9.65%) |
May 24, 2023 | 4.210 | 4.300 | 4.130 | 4.250 | 690,595 | -0.04(-0.93%) |
May 23, 2023 | 4.330 | 4.470 | 4.250 | 4.290 | 660,970 | -0.16(-3.60%) |
May 22, 2023 | 4.450 | 4.540 | 4.420 | 4.450 | 394,361 | +0.08(+1.83%) |
May 19, 2023 | 4.470 | 4.511 | 4.330 | 4.370 | 348,060 | -0.08(-1.80%) |
May 18, 2023 | 4.660 | 4.660 | 4.390 | 4.450 | 409,471 | -0.15(-3.26%) |
May 17, 2023 | 4.540 | 4.665 | 4.460 | 4.600 | 397,686 | -0.03(-0.65%) |
May 16, 2023 | 4.690 | 4.725 | 4.555 | 4.630 | 434,172 | -0.06(-1.28%) |
May 15, 2023 | 4.520 | 4.715 | 4.410 | 4.690 | 421,223 | +0.33(+7.57%) |
May 12, 2023 | 4.480 | 4.530 | 4.350 | 4.360 | 438,184 | -0.25(-5.42%) |
May 11, 2023 | 4.290 | 4.656 | 4.250 | 4.610 | 507,336 | +0.31(+7.21%) |
May 10, 2023 | 4.430 | 4.490 | 4.260 | 4.300 | 671,932 | -0.12(-2.71%) |
May 09, 2023 | 4.440 | 4.530 | 4.380 | 4.420 | 504,926 | -0.21(-4.54%) |
May 08, 2023 | 4.750 | 4.750 | 4.530 | 4.630 | 300,587 | +0.00(+0.00%) |
May 05, 2023 | 4.650 | 4.690 | 4.565 | 4.630 | 335,457 | +0.08(+1.76%) |
May 04, 2023 | 4.500 | 4.580 | 4.450 | 4.550 | 264,937 | +0.14(+3.17%) |
May 03, 2023 | 4.350 | 4.510 | 4.250 | 4.410 | 344,685 | +0.05(+1.15%) |
May 02, 2023 | 4.580 | 4.580 | 4.230 | 4.360 | 496,259 | -0.32(-6.84%) |
May 01, 2023 | 4.560 | 4.700 | 4.560 | 4.680 | 177,134 | +0.05(+1.08%) |
Apr 28, 2023 | 4.490 | 4.675 | 4.440 | 4.630 | 387,268 | +0.11(+2.43%) |
Apr 27, 2023 | 4.400 | 4.550 | 4.360 | 4.520 | 295,090 | +0.14(+3.20%) |
Apr 26, 2023 | 4.490 | 4.490 | 4.285 | 4.380 | 342,608 | +0.10(+2.35%) |
Apr 25, 2023 | 4.450 | 4.470 | 4.260 | 4.279 | 1,450,205 | -0.21(-4.69%) |
Apr 24, 2023 | 4.780 | 4.780 | 4.485 | 4.490 | 514,422 | -0.28(-5.87%) |
Apr 21, 2023 | 4.750 | 4.820 | 4.740 | 4.770 | 332,021 | -0.04(-0.83%) |
Apr 20, 2023 | 4.830 | 5.000 | 4.750 | 4.810 | 339,810 | -0.06(-1.23%) |
Apr 19, 2023 | 4.800 | 4.900 | 4.750 | 4.870 | 347,964 | -0.05(-1.02%) |
Apr 18, 2023 | 4.910 | 4.940 | 4.820 | 4.920 | 361,153 | +0.03(+0.61%) |
Apr 17, 2023 | 4.900 | 4.920 | 4.800 | 4.890 | 344,435 | +0.10(+2.09%) |
Apr 14, 2023 | 5.020 | 5.085 | 4.750 | 4.790 | 609,721 | -0.27(-5.34%) |
Apr 13, 2023 | 5.130 | 5.200 | 5.020 | 5.060 | 496,535 | +0.04(+0.80%) |
Apr 12, 2023 | 5.210 | 5.275 | 5.010 | 5.020 | 638,319 | -0.23(-4.38%) |
Apr 11, 2023 | 5.340 | 5.370 | 5.240 | 5.250 | 247,539 | +0.04(+0.67%) |
Apr 10, 2023 | 5.160 | 5.270 | 5.135 | 5.215 | 203,237 | -0.04(-0.67%) |
Apr 06, 2023 | 5.190 | 5.285 | 5.110 | 5.250 | 256,272 | +0.08(+1.55%) |
Apr 05, 2023 | 5.290 | 5.300 | 5.110 | 5.170 | 400,874 | -0.18(-3.36%) |
Apr 04, 2023 | 5.420 | 5.495 | 5.205 | 5.350 | 340,576 | -0.09(-1.65%) |
Apr 03, 2023 | 6.000 | 6.100 | 5.335 | 5.440 | 733,784 | -0.58(-9.63%) |
Mar 31, 2023 | 5.670 | 6.040 | 5.630 | 6.020 | 1,046,154 | +0.31(+5.43%) |
Mar 30, 2023 | 5.610 | 5.750 | 5.460 | 5.710 | 440,207 | +0.25(+4.58%) |
Mar 29, 2023 | 5.220 | 5.470 | 5.180 | 5.460 | 304,989 | +0.21(+4.00%) |
Mar 28, 2023 | 5.150 | 5.280 | 5.070 | 5.250 | 430,478 | +0.22(+4.37%) |
Mar 27, 2023 | 5.130 | 5.162 | 5.010 | 5.030 | 545,020 | -0.19(-3.64%) |
Mar 24, 2023 | 5.340 | 5.470 | 5.170 | 5.220 | 430,255 | -0.29(-5.26%) |
Mar 23, 2023 | 5.410 | 5.650 | 5.260 | 5.510 | 646,878 | +0.31(+5.96%) |
Mar 22, 2023 | 5.260 | 5.540 | 4.920 | 5.200 | 956,766 | -0.54(-9.41%) |
Mar 21, 2023 | 5.580 | 5.770 | 5.500 | 5.740 | 421,677 | +0.31(+5.71%) |
Mar 20, 2023 | 5.470 | 5.590 | 5.360 | 5.430 | 276,049 | -0.23(-4.06%) |
Mar 17, 2023 | 5.790 | 5.810 | 5.553 | 5.660 | 225,991 | -0.01(-0.18%) |
Mar 16, 2023 | 5.470 | 5.690 | 5.332 | 5.670 | 318,452 | +0.19(+3.47%) |
Mar 15, 2023 | 5.360 | 5.500 | 5.190 | 5.480 | 379,840 | +0.01(+0.18%) |
Mar 14, 2023 | 5.330 | 5.550 | 5.220 | 5.470 | 405,566 | +0.09(+1.67%) |
Mar 13, 2023 | 5.280 | 5.420 | 5.180 | 5.380 | 1,248,781 | -0.02(-0.37%) |
Mar 10, 2023 | 5.400 | 5.530 | 5.300 | 5.400 | 516,835 | -0.09(-1.64%) |
Mar 09, 2023 | 5.770 | 5.770 | 5.460 | 5.490 | 909,146 | -0.45(-7.58%) |
Mar 08, 2023 | 6.180 | 6.420 | 5.910 | 5.940 | 324,336 | -0.31(-4.96%) |
Mar 07, 2023 | 6.270 | 6.430 | 6.220 | 6.250 | 552,309 | -0.01(-0.16%) |
Mar 06, 2023 | 6.500 | 6.600 | 6.250 | 6.260 | 384,172 | -0.29(-4.43%) |
Mar 03, 2023 | 6.640 | 6.683 | 6.500 | 6.550 | 584,717 | +0.03(+0.46%) |
Mar 02, 2023 | 6.310 | 6.540 | 6.310 | 6.520 | 336,335 | +0.03(+0.46%) |
Mar 01, 2023 | 6.820 | 6.960 | 6.395 | 6.490 | 400,429 | +0.20(+3.18%) |
Feb 28, 2023 | 6.220 | 6.370 | 6.180 | 6.290 | 272,645 | +0.03(+0.48%) |
Feb 27, 2023 | 6.480 | 6.570 | 6.230 | 6.260 | 478,015 | +0.22(+3.64%) |
Feb 24, 2023 | 6.180 | 6.250 | 5.980 | 6.040 | 407,369 | -0.39(-6.07%) |
Feb 23, 2023 | 6.760 | 6.760 | 6.320 | 6.430 | 482,505 | -0.04(-0.62%) |
Feb 22, 2023 | 6.350 | 6.593 | 6.330 | 6.470 | 989,120 | +0.07(+1.09%) |
Feb 21, 2023 | 6.490 | 6.570 | 6.250 | 6.400 | 438,500 | -0.30(-4.48%) |
Feb 17, 2023 | 6.800 | 6.820 | 6.610 | 6.700 | 525,350 | -0.26(-3.74%) |
Feb 16, 2023 | 7.190 | 7.280 | 6.910 | 6.960 | 438,991 | -0.23(-3.20%) |
Feb 15, 2023 | 6.850 | 7.200 | 6.835 | 7.190 | 2,134,456 | +0.16(+2.28%) |
Feb 14, 2023 | 6.990 | 7.160 | 6.890 | 7.030 | 530,019 | -0.22(-3.03%) |
Feb 13, 2023 | 6.950 | 7.360 | 6.855 | 7.250 | 601,250 | +0.35(+5.07%) |
Feb 10, 2023 | 7.020 | 7.055 | 6.701 | 6.900 | 1,221,340 | -0.38(-5.22%) |
Feb 09, 2023 | 7.760 | 7.760 | 7.250 | 7.280 | 601,388 | +0.05(+0.69%) |
Feb 08, 2023 | 7.490 | 7.550 | 7.170 | 7.230 | 490,866 | -0.27(-3.60%) |
Feb 07, 2023 | 7.510 | 7.659 | 7.260 | 7.500 | 722,641 | +0.07(+0.94%) |
Feb 06, 2023 | 7.610 | 7.659 | 7.340 | 7.430 | 713,729 | -0.40(-5.11%) |
Feb 03, 2023 | 8.080 | 8.280 | 7.750 | 7.830 | 640,979 | -0.51(-6.12%) |
Feb 02, 2023 | 8.280 | 8.530 | 8.175 | 8.340 | 975,496 | +0.13(+1.58%) |
Feb 01, 2023 | 7.730 | 8.620 | 7.730 | 8.210 | 1,419,760 | +0.60(+7.88%) |
Jan 31, 2023 | 7.370 | 7.610 | 7.290 | 7.610 | 782,095 | +0.21(+2.84%) |
Jan 30, 2023 | 7.670 | 7.865 | 7.350 | 7.400 | 1,021,374 | -0.73(-8.98%) |
Jan 27, 2023 | 8.160 | 8.305 | 8.060 | 8.130 | 391,223 | -0.05(-0.61%) |
Jan 26, 2023 | 8.030 | 8.210 | 7.870 | 8.180 | 612,761 | +0.37(+4.74%) |
Jan 25, 2023 | 7.810 | 7.840 | 7.540 | 7.810 | 346,291 | -0.08(-1.01%) |
Jan 24, 2023 | 7.950 | 8.070 | 7.835 | 7.890 | 486,570 | -0.19(-2.35%) |
Jan 23, 2023 | 7.700 | 8.100 | 7.610 | 8.080 | 978,888 | +0.58(+7.73%) |
Jan 20, 2023 | 7.370 | 7.630 | 7.331 | 7.500 | 1,536,597 | +0.43(+6.08%) |
Jan 19, 2023 | 6.920 | 7.130 | 6.860 | 7.070 | 497,260 | +0.11(+1.58%) |
Jan 18, 2023 | 7.610 | 7.610 | 6.930 | 6.960 | 671,733 | -0.39(-5.31%) |
Jan 17, 2023 | 7.660 | 7.895 | 7.190 | 7.350 | 1,363,280 | -0.77(-9.48%) |
Jan 13, 2023 | 7.280 | 8.310 | 7.280 | 8.120 | 1,530,299 | +0.75(+10.18%) |
Jan 12, 2023 | 7.000 | 7.460 | 6.920 | 7.370 | 1,243,995 | +0.29(+4.10%) |
Jan 11, 2023 | 6.700 | 7.240 | 6.600 | 7.080 | 1,916,643 | +0.73(+11.50%) |
Jan 10, 2023 | 6.310 | 6.418 | 6.130 | 6.350 | 382,065 | +0.08(+1.28%) |
Jan 09, 2023 | 6.400 | 6.575 | 6.214 | 6.270 | 1,007,128 | +0.14(+2.28%) |
Jan 06, 2023 | 6.270 | 6.400 | 5.947 | 6.130 | 850,427 | -0.25(-3.92%) |
Jan 05, 2023 | 6.400 | 6.670 | 6.260 | 6.380 | 1,171,033 | -0.20(-3.04%) |
Jan 04, 2023 | 6.120 | 6.790 | 5.970 | 6.580 | 1,991,271 | +0.94(+16.67%) |
Jan 03, 2023 | 5.600 | 5.895 | 5.510 | 5.640 | 1,164,110 | +0.34(+6.42%) |
Dec 30, 2022 | 4.890 | 5.385 | 4.870 | 5.300 | 2,093,406 | +0.16(+3.11%) |
Dec 29, 2022 | 4.900 | 5.200 | 4.819 | 5.140 | 467,298 | +0.33(+6.86%) |
Dec 28, 2022 | 5.130 | 5.200 | 4.810 | 4.810 | 430,109 | -0.48(-9.07%) |
Dec 27, 2022 | 5.060 | 5.350 | 5.040 | 5.290 | 513,495 | +0.28(+5.59%) |
Dec 23, 2022 | 5.220 | 5.280 | 5.010 | 5.010 | 295,845 | -0.21(-4.02%) |
Dec 22, 2022 | 5.390 | 5.438 | 5.151 | 5.220 | 581,173 | -0.24(-4.40%) |
Dec 21, 2022 | 4.950 | 5.490 | 4.870 | 5.460 | 848,176 | +0.49(+9.86%) |
Dec 20, 2022 | 4.800 | 5.034 | 4.720 | 4.970 | 487,839 | +0.04(+0.81%) |
Dec 19, 2022 | 5.130 | 5.130 | 4.860 | 4.930 | 514,111 | -0.22(-4.27%) |
Dec 16, 2022 | 5.270 | 5.440 | 5.150 | 5.150 | 783,683 | -0.09(-1.72%) |
Dec 15, 2022 | 5.450 | 5.600 | 5.200 | 5.240 | 967,852 | -0.26(-4.73%) |
Dec 14, 2022 | 5.310 | 5.520 | 5.060 | 5.500 | 1,081,708 | +0.24(+4.56%) |
Dec 13, 2022 | 5.240 | 5.590 | 5.150 | 5.260 | 981,964 | +0.24(+4.78%) |
Dec 12, 2022 | 5.550 | 5.580 | 4.850 | 5.020 | 1,891,614 | -0.78(-13.45%) |
Dec 09, 2022 | 5.080 | 6.060 | 4.955 | 5.800 | 2,702,081 | +0.62(+11.97%) |
Dec 08, 2022 | 4.790 | 5.250 | 4.700 | 5.180 | 1,394,937 | +0.61(+13.35%) |
Dec 07, 2022 | 4.510 | 4.580 | 4.350 | 4.570 | 823,567 | -0.10(-2.14%) |
Dec 06, 2022 | 4.820 | 4.880 | 4.540 | 4.670 | 996,169 | -0.11(-2.30%) |
Dec 05, 2022 | 5.170 | 5.270 | 4.680 | 4.780 | 1,678,021 | -0.30(-5.91%) |
Dec 02, 2022 | 4.300 | 5.140 | 4.300 | 5.080 | 2,292,480 | +0.74(+17.05%) |
Dec 01, 2022 | 4.300 | 4.455 | 4.200 | 4.340 | 564,476 | +0.00(+0.00%) |
Nov 30, 2022 | 4.000 | 4.560 | 4.000 | 4.340 | 2,802,611 | +0.32(+7.96%) |
Nov 29, 2022 | 4.540 | 4.540 | 3.910 | 4.020 | 1,297,529 | -0.15(-3.60%) |
Nov 28, 2022 | 4.000 | 4.380 | 4.000 | 4.170 | 1,032,337 | +0.14(+3.47%) |
Nov 25, 2022 | 4.010 | 4.060 | 3.910 | 4.030 | 300,642 | -0.08(-1.95%) |
Nov 23, 2022 | 4.060 | 4.185 | 4.010 | 4.110 | 553,161 | +0.08(+1.99%) |
Nov 22, 2022 | 3.930 | 4.060 | 3.910 | 4.030 | 474,871 | -0.06(-1.47%) |
Nov 21, 2022 | 4.120 | 4.145 | 3.935 | 4.090 | 846,731 | -0.13(-3.08%) |
Nov 18, 2022 | 4.530 | 4.640 | 4.070 | 4.220 | 1,311,138 | -0.38(-8.26%) |
Nov 17, 2022 | 4.000 | 4.820 | 4.000 | 4.600 | 1,845,513 | +0.42(+10.05%) |
Nov 16, 2022 | 4.370 | 4.410 | 4.135 | 4.180 | 677,388 | -0.22(-5.00%) |
Nov 15, 2022 | 4.160 | 4.490 | 4.150 | 4.400 | 2,256,644 | +0.46(+11.68%) |
Nov 14, 2022 | 4.020 | 4.110 | 3.600 | 3.940 | 2,247,467 | -0.01(-0.25%) |
Nov 11, 2022 | 3.940 | 4.030 | 3.875 | 3.950 | 1,650,839 | +0.21(+5.61%) |
Nov 10, 2022 | 3.700 | 3.849 | 3.660 | 3.740 | 1,086,451 | +0.31(+9.04%) |
Nov 09, 2022 | 3.960 | 4.035 | 3.410 | 3.430 | 1,499,595 | -0.68(-16.55%) |
Nov 08, 2022 | 4.210 | 4.260 | 4.015 | 4.110 | 484,047 | -0.11(-2.61%) |
Nov 07, 2022 | 4.260 | 4.400 | 4.185 | 4.220 | 579,807 | +0.00(+0.00%) |
Nov 04, 2022 | 4.340 | 4.340 | 4.125 | 4.220 | 590,535 | +0.23(+5.76%) |
Nov 03, 2022 | 3.900 | 4.180 | 3.800 | 3.990 | 523,459 | -0.01(-0.25%) |
Nov 02, 2022 | 4.120 | 4.170 | 3.940 | 4.000 | 478,516 | -0.01(-0.25%) |
Nov 01, 2022 | 4.240 | 4.271 | 4.000 | 4.010 | 503,987 | +0.07(+1.78%) |
Oct 31, 2022 | 3.980 | 4.110 | 3.900 | 3.940 | 463,723 | -0.11(-2.72%) |
Oct 28, 2022 | 4.110 | 4.200 | 3.890 | 4.050 | 618,302 | -0.20(-4.71%) |
Oct 27, 2022 | 4.560 | 4.600 | 4.220 | 4.250 | 737,898 | -0.39(-8.41%) |
Oct 26, 2022 | 4.470 | 4.890 | 4.440 | 4.640 | 457,672 | +0.19(+4.27%) |
Oct 25, 2022 | 4.470 | 4.630 | 4.395 | 4.450 | 548,770 | +0.15(+3.49%) |
Oct 24, 2022 | 4.240 | 4.340 | 3.880 | 4.300 | 765,863 | -0.24(-5.29%) |
Oct 21, 2022 | 4.610 | 4.664 | 4.340 | 4.540 | 1,084,613 | -0.20(-4.22%) |
Oct 20, 2022 | 4.920 | 5.080 | 4.730 | 4.740 | 573,936 | -0.21(-4.24%) |
Oct 19, 2022 | 5.350 | 5.360 | 4.920 | 4.950 | 410,327 | -0.53(-9.67%) |
Oct 18, 2022 | 5.590 | 5.690 | 5.340 | 5.480 | 581,174 | +0.05(+0.92%) |
Oct 17, 2022 | 5.310 | 5.500 | 5.250 | 5.430 | 537,040 | +0.25(+4.83%) |
Oct 14, 2022 | 5.390 | 5.492 | 5.180 | 5.180 | 242,136 | -0.18(-3.36%) |
Oct 13, 2022 | 5.090 | 5.420 | 5.010 | 5.360 | 509,012 | +0.00(+0.00%) |
Oct 12, 2022 | 5.190 | 5.380 | 5.010 | 5.360 | 346,917 | +0.10(+1.90%) |
Oct 11, 2022 | 5.450 | 5.602 | 5.180 | 5.260 | 686,362 | -0.28(-5.05%) |
Oct 10, 2022 | 5.770 | 5.860 | 5.440 | 5.540 | 398,497 | -0.37(-6.26%) |
Oct 07, 2022 | 6.120 | 6.120 | 5.850 | 5.910 | 165,562 | -0.35(-5.59%) |
Oct 06, 2022 | 6.450 | 6.520 | 6.200 | 6.260 | 186,902 | -0.23(-3.54%) |
Oct 05, 2022 | 6.500 | 6.530 | 6.310 | 6.490 | 186,698 | +0.03(+0.46%) |
Oct 04, 2022 | 6.270 | 6.510 | 6.155 | 6.460 | 451,252 | +0.43(+7.13%) |
Oct 03, 2022 | 6.300 | 6.300 | 6.005 | 6.030 | 295,251 | -0.25(-3.98%) |
Sep 30, 2022 | 5.720 | 6.290 | 5.700 | 6.280 | 778,267 | +0.42(+7.17%) |
Sep 29, 2022 | 6.140 | 6.140 | 5.740 | 5.860 | 332,231 | -0.51(-8.01%) |
Sep 28, 2022 | 6.330 | 6.470 | 5.980 | 6.370 | 550,541 | +0.09(+1.43%) |
Sep 27, 2022 | 6.310 | 6.510 | 6.190 | 6.280 | 360,261 | +0.03(+0.48%) |
Sep 26, 2022 | 6.410 | 6.595 | 6.230 | 6.250 | 212,906 | -0.08(-1.26%) |
Sep 23, 2022 | 6.360 | 6.480 | 6.200 | 6.330 | 248,986 | -0.24(-3.65%) |
Sep 22, 2022 | 6.640 | 6.790 | 6.555 | 6.570 | 265,055 | -0.08(-1.20%) |
Sep 21, 2022 | 6.970 | 6.980 | 6.650 | 6.650 | 234,646 | -0.37(-5.27%) |
Sep 20, 2022 | 6.990 | 7.250 | 6.960 | 7.020 | 581,525 | +0.03(+0.43%) |
Sep 19, 2022 | 6.800 | 6.990 | 6.740 | 6.990 | 261,168 | +0.15(+2.19%) |
Sep 16, 2022 | 7.370 | 7.370 | 6.830 | 6.840 | 394,997 | -0.44(-6.04%) |
Sep 15, 2022 | 7.310 | 7.500 | 7.235 | 7.280 | 221,329 | -0.10(-1.36%) |
Sep 14, 2022 | 7.530 | 7.580 | 7.240 | 7.380 | 225,792 | -0.20(-2.64%) |
Sep 13, 2022 | 7.610 | 7.810 | 7.510 | 7.580 | 338,479 | -0.32(-4.05%) |
Sep 12, 2022 | 7.740 | 7.930 | 7.710 | 7.900 | 199,425 | +0.21(+2.73%) |
Sep 09, 2022 | 7.650 | 7.780 | 7.430 | 7.690 | 415,316 | +0.27(+3.64%) |
Sep 08, 2022 | 7.620 | 7.700 | 7.240 | 7.420 | 796,000 | -0.47(-5.96%) |
Sep 07, 2022 | 7.710 | 7.910 | 7.430 | 7.890 | 431,029 | +0.16(+2.07%) |
Sep 06, 2022 | 8.130 | 8.200 | 7.720 | 7.730 | 565,521 | -0.53(-6.42%) |
Sep 02, 2022 | 8.320 | 8.450 | 8.220 | 8.260 | 313,387 | -0.21(-2.48%) |
Sep 01, 2022 | 8.360 | 8.640 | 8.260 | 8.470 | 505,284 | -0.03(-0.35%) |
Aug 31, 2022 | 8.390 | 8.690 | 8.295 | 8.500 | 535,137 | +0.43(+5.33%) |
Aug 30, 2022 | 8.460 | 8.700 | 7.940 | 8.070 | 726,263 | -0.38(-4.50%) |
Aug 29, 2022 | 8.500 | 9.035 | 8.420 | 8.450 | 688,160 | -0.08(-0.94%) |
Aug 26, 2022 | 8.990 | 9.251 | 8.490 | 8.530 | 868,466 | +0.08(+0.95%) |
Aug 25, 2022 | 8.000 | 8.700 | 7.950 | 8.450 | 939,494 | +0.61(+7.78%) |
Aug 24, 2022 | 7.660 | 8.090 | 7.510 | 7.840 | 394,566 | +0.05(+0.64%) |
Aug 23, 2022 | 8.230 | 8.410 | 7.570 | 7.790 | 575,938 | -0.64(-7.59%) |
Aug 22, 2022 | 8.340 | 8.540 | 8.200 | 8.430 | 452,463 | -0.02(-0.24%) |
Aug 19, 2022 | 8.400 | 8.480 | 8.250 | 8.450 | 301,103 | -0.08(-0.94%) |
Aug 18, 2022 | 8.570 | 8.570 | 8.175 | 8.530 | 277,799 | +0.00(+0.00%) |
Aug 17, 2022 | 8.800 | 8.850 | 8.465 | 8.530 | 179,049 | -0.31(-3.51%) |
Aug 16, 2022 | 8.810 | 9.000 | 8.690 | 8.840 | 330,148 | -0.12(-1.34%) |
Aug 15, 2022 | 9.010 | 9.120 | 8.900 | 8.960 | 319,670 | -0.17(-1.86%) |
Aug 12, 2022 | 8.930 | 9.260 | 8.870 | 9.130 | 174,831 | -0.01(-0.11%) |
Aug 11, 2022 | 8.790 | 9.440 | 8.590 | 9.140 | 287,397 | +0.47(+5.42%) |
Aug 10, 2022 | 8.630 | 8.700 | 8.340 | 8.670 | 307,198 | -0.05(-0.57%) |
Aug 09, 2022 | 9.080 | 9.200 | 8.700 | 8.720 | 168,594 | -0.43(-4.70%) |
Aug 08, 2022 | 9.050 | 9.310 | 9.050 | 9.150 | 255,862 | +0.10(+1.10%) |
Aug 05, 2022 | 8.920 | 9.080 | 8.860 | 9.050 | 291,617 | -0.13(-1.42%) |
Aug 04, 2022 | 9.130 | 9.420 | 9.020 | 9.180 | 177,446 | +0.20(+2.23%) |
Aug 03, 2022 | 8.770 | 9.170 | 8.650 | 8.980 | 254,826 | +0.22(+2.51%) |
Aug 02, 2022 | 8.290 | 8.840 | 8.290 | 8.760 | 250,789 | +0.28(+3.30%) |
Aug 01, 2022 | 8.480 | 8.670 | 8.365 | 8.480 | 194,425 | -0.22(-2.53%) |
Jul 29, 2022 | 9.010 | 9.075 | 8.570 | 8.700 | 455,867 | -0.87(-9.09%) |
Jul 28, 2022 | 9.960 | 10.00 | 9.175 | 9.570 | 382,661 | -0.61(-5.99%) |
Jul 27, 2022 | 10.06 | 10.21 | 9.620 | 10.18 | 275,810 | +0.23(+2.31%) |
Jul 26, 2022 | 10.18 | 10.25 | 9.910 | 9.950 | 205,464 | -0.06(-0.60%) |
Jul 25, 2022 | 9.960 | 10.01 | 9.750 | 10.01 | 266,092 | +0.06(+0.60%) |
Jul 22, 2022 | 10.30 | 10.37 | 9.920 | 9.950 | 278,860 | -0.31(-3.02%) |
Jul 21, 2022 | 9.790 | 10.28 | 9.750 | 10.26 | 435,370 | +0.51(+5.23%) |
Jul 20, 2022 | 9.880 | 10.15 | 9.720 | 9.750 | 292,048 | -0.26(-2.60%) |
Jul 19, 2022 | 9.920 | 10.12 | 9.743 | 10.01 | 177,632 | +0.26(+2.67%) |
Jul 18, 2022 | 9.810 | 10.07 | 9.660 | 9.750 | 310,286 | +0.30(+3.17%) |
Jul 15, 2022 | 9.460 | 9.520 | 9.071 | 9.450 | 265,061 | -0.16(-1.66%) |
Jul 14, 2022 | 10.02 | 10.02 | 9.540 | 9.610 | 348,713 | -0.42(-4.19%) |
Jul 13, 2022 | 9.650 | 10.13 | 9.640 | 10.03 | 285,692 | +0.09(+0.91%) |
Jul 12, 2022 | 9.670 | 10.11 | 9.590 | 9.940 | 398,607 | +0.26(+2.69%) |
Jul 11, 2022 | 10.00 | 10.07 | 9.640 | 9.680 | 281,242 | -0.83(-7.90%) |
Jul 08, 2022 | 10.62 | 10.81 | 10.40 | 10.51 | 245,399 | -0.24(-2.23%) |
Jul 07, 2022 | 10.50 | 10.93 | 10.50 | 10.75 | 392,358 | +0.47(+4.57%) |
Jul 06, 2022 | 10.97 | 11.11 | 10.23 | 10.28 | 385,936 | -0.90(-8.05%) |
Jul 05, 2022 | 11.04 | 11.23 | 10.88 | 11.18 | 317,010 | -0.15(-1.32%) |