Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.020 | 4.024 | 3.900 | 4.000 | 7,978 | -0.05(-1.23%) |
Jul 28, 2023 | 4.000 | 4.250 | 3.990 | 4.050 | 7,882 | +0.05(+1.25%) |
Jul 27, 2023 | 4.000 | 4.190 | 4.000 | 4.000 | 6,517 | -0.19(-4.53%) |
Jul 26, 2023 | 4.100 | 4.190 | 4.100 | 4.190 | 640 | +0.17(+4.23%) |
Jul 25, 2023 | 4.020 | 4.020 | 4.020 | 4.020 | 477 | +0.00(+0.00%) |
Jul 24, 2023 | 4.170 | 4.280 | 3.940 | 4.020 | 16,653 | -0.10(-2.43%) |
Jul 21, 2023 | 4.230 | 4.330 | 4.000 | 4.120 | 16,500 | -0.20(-4.63%) |
Jul 20, 2023 | 4.280 | 4.350 | 4.020 | 4.320 | 3,959 | +0.03(+0.58%) |
Jul 19, 2023 | 4.210 | 4.295 | 4.050 | 4.295 | 2,935 | +0.08(+2.02%) |
Jul 18, 2023 | 3.900 | 4.210 | 3.900 | 4.210 | 9,353 | +0.21(+5.25%) |
Jul 17, 2023 | 4.030 | 4.100 | 3.806 | 4.000 | 6,796 | -0.08(-1.96%) |
Jul 14, 2023 | 3.900 | 4.080 | 3.810 | 4.080 | 12,000 | +0.16(+4.08%) |
Jul 13, 2023 | 4.200 | 4.200 | 3.910 | 3.920 | 7,550 | -0.30(-7.11%) |
Jul 12, 2023 | 4.090 | 4.280 | 3.930 | 4.220 | 8,697 | +0.13(+3.18%) |
Jul 11, 2023 | 4.250 | 4.292 | 3.860 | 4.090 | 16,477 | +0.03(+0.74%) |
Jul 10, 2023 | 4.170 | 4.188 | 4.050 | 4.060 | 8,250 | -0.01(-0.25%) |
Jul 07, 2023 | 3.910 | 4.280 | 3.883 | 4.070 | 1,424 | +0.06(+1.50%) |
Jul 06, 2023 | 4.060 | 4.281 | 3.795 | 4.010 | 5,782 | -0.09(-2.20%) |
Jul 05, 2023 | 4.410 | 4.490 | 4.100 | 4.100 | 211,978 | -0.10(-2.38%) |
Jul 03, 2023 | 4.210 | 4.210 | 3.960 | 4.200 | 8,174 | -0.01(-0.17%) |
Jun 30, 2023 | 3.880 | 4.207 | 3.880 | 4.207 | 22,656 | +0.21(+5.18%) |
Jun 29, 2023 | 3.810 | 4.190 | 3.730 | 4.000 | 21,961 | +0.44(+12.36%) |
Jun 28, 2023 | 3.610 | 3.815 | 3.560 | 3.560 | 2,864 | +0.12(+3.34%) |
Jun 27, 2023 | 3.410 | 3.760 | 3.330 | 3.445 | 15,234 | +0.22(+6.98%) |
Jun 26, 2023 | 3.230 | 3.397 | 3.200 | 3.220 | 5,143 | -0.17(-5.01%) |
Jun 23, 2023 | 3.628 | 3.870 | 3.390 | 3.390 | 12,785 | -0.06(-1.88%) |
Jun 22, 2023 | 3.630 | 3.700 | 3.420 | 3.455 | 6,474 | -0.10(-2.95%) |
Jun 21, 2023 | 3.923 | 3.923 | 3.552 | 3.560 | 8,429 | -0.27(-7.05%) |
Jun 20, 2023 | 3.870 | 4.021 | 3.681 | 3.830 | 19,007 | -0.11(-2.79%) |
Jun 16, 2023 | 3.790 | 3.940 | 3.790 | 3.940 | 9,241 | +0.14(+3.68%) |
Jun 15, 2023 | 3.900 | 4.022 | 3.800 | 3.800 | 10,876 | -0.11(-2.81%) |
Jun 14, 2023 | 3.760 | 4.100 | 3.670 | 3.910 | 44,451 | +0.06(+1.56%) |
Jun 13, 2023 | 3.870 | 3.990 | 3.800 | 3.850 | 18,746 | -0.01(-0.26%) |
Jun 12, 2023 | 4.170 | 4.209 | 3.670 | 3.860 | 67,110 | -0.21(-5.07%) |
Jun 09, 2023 | 3.720 | 4.200 | 3.480 | 4.066 | 85,596 | +0.33(+8.72%) |
Jun 08, 2023 | 3.590 | 3.750 | 3.500 | 3.740 | 21,660 | +0.20(+5.77%) |
Jun 07, 2023 | 3.500 | 3.650 | 3.380 | 3.536 | 34,186 | +0.01(+0.28%) |
Jun 06, 2023 | 3.090 | 3.630 | 3.090 | 3.526 | 54,494 | +0.24(+7.47%) |
Jun 05, 2023 | 2.950 | 3.350 | 2.770 | 3.281 | 48,449 | +0.37(+12.56%) |
Jun 02, 2023 | 2.760 | 2.920 | 2.560 | 2.915 | 50,604 | +0.17(+6.00%) |
Jun 01, 2023 | 2.850 | 2.970 | 2.500 | 2.750 | 84,859 | -0.01(-0.36%) |
May 31, 2023 | 3.070 | 3.088 | 2.750 | 2.760 | 43,900 | -0.26(-8.61%) |
May 30, 2023 | 2.990 | 3.180 | 2.900 | 3.020 | 44,992 | +0.13(+4.50%) |
May 26, 2023 | 3.360 | 3.450 | 2.710 | 2.890 | 322,488 | -0.21(-6.80%) |
May 25, 2023 | 3.300 | 3.390 | 3.101 | 3.101 | 19,383 | -0.20(-6.03%) |
May 24, 2023 | 3.400 | 3.400 | 3.006 | 3.300 | 6,321 | +0.01(+0.30%) |
May 23, 2023 | 3.031 | 3.470 | 3.031 | 3.290 | 3,909 | +0.26(+8.55%) |
May 22, 2023 | 2.900 | 3.031 | 2.900 | 3.031 | 4,497 | +0.06(+1.85%) |
May 19, 2023 | 2.800 | 3.000 | 2.800 | 2.976 | 4,328 | +0.03(+0.88%) |
May 18, 2023 | 3.000 | 3.000 | 2.902 | 2.950 | 2,749 | -0.05(-1.67%) |
May 17, 2023 | 2.900 | 3.001 | 2.801 | 3.000 | 3,048 | +0.10(+3.27%) |
May 16, 2023 | 3.000 | 3.100 | 2.800 | 2.905 | 6,959 | -0.09(-2.84%) |
May 15, 2023 | 2.888 | 3.079 | 2.749 | 2.990 | 2,493 | +0.01(+0.44%) |
May 12, 2023 | 2.800 | 3.300 | 2.712 | 2.977 | 19,016 | +0.03(+1.02%) |
May 11, 2023 | 3.000 | 3.000 | 2.700 | 2.947 | 4,758 | -0.04(-1.44%) |
May 10, 2023 | 2.800 | 2.990 | 2.733 | 2.990 | 4,101 | +0.14(+4.84%) |
May 09, 2023 | 3.000 | 3.000 | 2.800 | 2.852 | 1,361 | +0.05(+1.86%) |
May 08, 2023 | 2.600 | 2.890 | 2.600 | 2.800 | 5,232 | -0.10(-3.38%) |
May 05, 2023 | 2.900 | 2.900 | 2.720 | 2.898 | 2,997 | -0.00(-0.07%) |
May 04, 2023 | 2.944 | 2.980 | 2.720 | 2.900 | 3,579 | +0.00(+0.00%) |
May 03, 2023 | 2.898 | 2.980 | 2.898 | 2.900 | 2,159 | +0.15(+5.45%) |
May 02, 2023 | 2.727 | 2.980 | 2.600 | 2.750 | 1,477 | -0.15(-5.17%) |
May 01, 2023 | 2.811 | 2.980 | 2.619 | 2.900 | 1,808 | +0.09(+3.17%) |
Apr 28, 2023 | 2.808 | 2.899 | 2.789 | 2.811 | 2,457 | +0.01(+0.36%) |
Apr 27, 2023 | 2.972 | 2.999 | 2.800 | 2.801 | 2,520 | -0.20(-6.63%) |
Apr 26, 2023 | 2.900 | 3.000 | 2.802 | 3.000 | 3,347 | +0.10(+3.45%) |
Apr 25, 2023 | 2.900 | 2.999 | 2.801 | 2.900 | 6,043 | +0.09(+3.17%) |
Apr 24, 2023 | 2.980 | 3.000 | 2.800 | 2.811 | 1,308 | -0.21(-7.11%) |
Apr 21, 2023 | 2.900 | 3.026 | 2.800 | 3.026 | 5,098 | +0.00(+0.03%) |
Apr 20, 2023 | 3.040 | 3.098 | 3.000 | 3.025 | 835 | +0.02(+0.77%) |
Apr 19, 2023 | 3.001 | 3.200 | 3.001 | 3.002 | 12,066 | -0.00(-0.07%) |
Apr 18, 2023 | 2.950 | 3.250 | 2.950 | 3.004 | 7,519 | +0.09(+3.19%) |
Apr 17, 2023 | 2.899 | 3.161 | 2.775 | 2.911 | 31,261 | +0.01(+0.41%) |
Apr 14, 2023 | 2.846 | 3.000 | 2.711 | 2.899 | 6,595 | +0.19(+6.93%) |
Apr 13, 2023 | 2.639 | 2.904 | 2.639 | 2.711 | 10,736 | -0.09(-3.18%) |
Apr 12, 2023 | 2.700 | 2.900 | 2.600 | 2.800 | 7,672 | -0.09(-3.11%) |
Apr 11, 2023 | 2.890 | 2.890 | 2.802 | 2.890 | 4,009 | +0.00(+0.00%) |
Apr 10, 2023 | 2.845 | 2.890 | 2.801 | 2.890 | 1,790 | -0.00(-0.10%) |
Apr 06, 2023 | 2.851 | 2.970 | 2.801 | 2.893 | 6,035 | -0.01(-0.24%) |
Apr 05, 2023 | 2.667 | 2.940 | 2.667 | 2.900 | 1,193 | +0.07(+2.47%) |
Apr 04, 2023 | 2.939 | 2.940 | 2.721 | 2.830 | 2,169 | -0.01(-0.32%) |
Apr 03, 2023 | 2.973 | 2.973 | 2.710 | 2.839 | 8,806 | -0.14(-4.73%) |
Mar 31, 2023 | 2.800 | 2.980 | 2.750 | 2.980 | 18,676 | +0.18(+6.43%) |
Mar 30, 2023 | 2.800 | 2.800 | 2.800 | 2.800 | 1,390 | -0.00(-0.11%) |
Mar 29, 2023 | 2.773 | 2.940 | 2.631 | 2.803 | 4,941 | +0.08(+2.94%) |
Mar 28, 2023 | 2.600 | 2.800 | 2.549 | 2.723 | 5,965 | -0.06(-2.05%) |
Mar 27, 2023 | 2.700 | 2.800 | 2.435 | 2.780 | 1,092 | +0.13(+4.91%) |
Mar 24, 2023 | 2.434 | 2.770 | 2.434 | 2.650 | 4,055 | +0.05(+2.04%) |
Mar 23, 2023 | 2.522 | 2.940 | 2.500 | 2.597 | 18,162 | -0.36(-12.26%) |
Mar 22, 2023 | 2.541 | 3.060 | 2.541 | 2.960 | 12,069 | +0.36(+13.85%) |
Mar 21, 2023 | 2.330 | 2.740 | 2.328 | 2.600 | 18,387 | +0.02(+0.70%) |
Mar 20, 2023 | 2.680 | 2.680 | 2.501 | 2.582 | 17,662 | +0.00(+0.00%) |
Mar 17, 2023 | 2.665 | 2.690 | 2.425 | 2.582 | 8,589 | -0.08(-3.11%) |
Mar 16, 2023 | 2.480 | 2.696 | 2.450 | 2.665 | 6,104 | +0.10(+4.10%) |
Mar 15, 2023 | 2.700 | 2.799 | 2.400 | 2.560 | 13,594 | -0.11(-4.12%) |
Mar 14, 2023 | 2.600 | 2.880 | 2.440 | 2.670 | 13,133 | +0.06(+2.26%) |
Mar 13, 2023 | 2.790 | 2.790 | 2.380 | 2.611 | 105,335 | -0.18(-6.42%) |
Mar 10, 2023 | 3.167 | 3.228 | 2.704 | 2.790 | 28,192 | -0.48(-14.55%) |
Mar 09, 2023 | 3.480 | 3.480 | 3.255 | 3.265 | 25,629 | -0.53(-14.08%) |
Mar 08, 2023 | 3.009 | 4.000 | 2.900 | 3.800 | 164,954 | +0.70(+22.50%) |
Mar 07, 2023 | 3.600 | 3.600 | 2.901 | 3.102 | 32,072 | -0.32(-9.40%) |
Mar 06, 2023 | 3.590 | 3.699 | 3.339 | 3.424 | 22,765 | -0.32(-8.64%) |
Mar 03, 2023 | 3.700 | 3.803 | 3.500 | 3.748 | 22,439 | -0.05(-1.45%) |
Mar 02, 2023 | 3.450 | 4.100 | 3.400 | 3.803 | 52,208 | +0.14(+3.94%) |
Mar 01, 2023 | 3.700 | 3.800 | 3.300 | 3.659 | 88,335 | -0.04(-1.13%) |
Feb 28, 2023 | 3.800 | 3.830 | 3.695 | 3.701 | 215,664 | -0.10(-2.61%) |
Feb 27, 2023 | 3.580 | 3.880 | 3.400 | 3.800 | 14,500 | +0.20(+5.56%) |
Feb 24, 2023 | 3.510 | 3.758 | 3.317 | 3.600 | 16,113 | -0.10(-2.70%) |
Feb 23, 2023 | 4.000 | 4.000 | 3.618 | 3.700 | 8,102 | -0.10(-2.58%) |
Feb 22, 2023 | 3.989 | 4.100 | 3.768 | 3.798 | 4,855 | -0.08(-2.11%) |
Feb 21, 2023 | 3.595 | 3.999 | 3.594 | 3.880 | 7,612 | +0.09(+2.27%) |
Feb 17, 2023 | 3.849 | 3.849 | 3.600 | 3.794 | 6,260 | +0.00(+0.11%) |
Feb 16, 2023 | 3.848 | 3.850 | 3.675 | 3.790 | 5,980 | -0.06(-1.51%) |
Feb 15, 2023 | 3.850 | 3.850 | 3.500 | 3.848 | 7,058 | +0.17(+4.54%) |
Feb 14, 2023 | 3.500 | 3.801 | 3.500 | 3.681 | 5,799 | -0.03(-0.81%) |
Feb 13, 2023 | 3.611 | 3.900 | 3.538 | 3.711 | 6,047 | -0.10(-2.62%) |
Feb 10, 2023 | 3.868 | 3.950 | 3.802 | 3.811 | 2,792 | +0.09(+2.42%) |
Feb 09, 2023 | 3.958 | 3.958 | 3.510 | 3.721 | 20,630 | -0.13(-3.45%) |
Feb 08, 2023 | 3.988 | 3.988 | 3.785 | 3.854 | 6,107 | -0.01(-0.31%) |
Feb 07, 2023 | 3.900 | 4.073 | 3.710 | 3.866 | 7,042 | -0.03(-0.72%) |
Feb 06, 2023 | 3.989 | 4.200 | 3.710 | 3.894 | 20,827 | -0.21(-5.02%) |
Feb 03, 2023 | 4.300 | 4.317 | 4.048 | 4.100 | 28,221 | -0.30(-6.82%) |
Feb 02, 2023 | 4.115 | 4.449 | 4.115 | 4.400 | 38,583 | +0.06(+1.34%) |
Feb 01, 2023 | 4.170 | 4.400 | 4.151 | 4.342 | 9,422 | +0.13(+3.11%) |
Jan 31, 2023 | 4.480 | 4.480 | 4.147 | 4.211 | 10,617 | +0.10(+2.41%) |
Jan 30, 2023 | 4.300 | 4.304 | 4.086 | 4.112 | 5,478 | -0.21(-4.77%) |
Jan 27, 2023 | 4.400 | 4.450 | 4.200 | 4.318 | 14,092 | -0.03(-0.74%) |
Jan 26, 2023 | 4.300 | 4.350 | 4.182 | 4.350 | 12,566 | +0.17(+4.09%) |
Jan 25, 2023 | 4.200 | 4.292 | 4.000 | 4.179 | 20,107 | +0.04(+1.02%) |
Jan 24, 2023 | 4.362 | 4.366 | 4.092 | 4.137 | 13,543 | -0.36(-8.01%) |
Jan 23, 2023 | 4.180 | 4.499 | 4.180 | 4.497 | 25,357 | +0.07(+1.51%) |
Jan 20, 2023 | 4.200 | 4.445 | 3.900 | 4.430 | 40,312 | +0.43(+10.75%) |
Jan 19, 2023 | 4.200 | 4.200 | 3.900 | 4.000 | 17,546 | -0.18(-4.31%) |
Jan 18, 2023 | 3.800 | 4.200 | 3.800 | 4.180 | 31,092 | +0.18(+4.50%) |
Jan 17, 2023 | 4.200 | 4.200 | 3.921 | 4.000 | 41,773 | -0.07(-1.72%) |
Jan 13, 2023 | 4.035 | 4.158 | 3.810 | 4.070 | 82,591 | -0.13(-3.21%) |
Jan 12, 2023 | 4.200 | 4.460 | 3.900 | 4.205 | 93,935 | -0.26(-5.93%) |
Jan 11, 2023 | 4.100 | 4.935 | 4.150 | 4.470 | 306,624 | +0.47(+11.75%) |
Jan 10, 2023 | 4.026 | 4.390 | 3.900 | 4.000 | 81,855 | +0.11(+2.72%) |
Jan 09, 2023 | 4.065 | 4.350 | 3.610 | 3.894 | 59,097 | -0.16(-3.85%) |
Jan 06, 2023 | 5.155 | 5.177 | 3.617 | 4.050 | 134,388 | -1.38(-25.35%) |
Jan 05, 2023 | 6.000 | 6.200 | 4.801 | 5.425 | 243,327 | -0.08(-1.36%) |
Jan 04, 2023 | 5.500 | 5.500 | 5.117 | 5.500 | 14,804 | +0.14(+2.65%) |
Jan 03, 2023 | 4.900 | 5.600 | 4.811 | 5.358 | 23,965 | +0.36(+7.14%) |
Dec 30, 2022 | 5.900 | 5.900 | 4.500 | 5.001 | 84,367 | -0.10(-1.94%) |
Dec 29, 2022 | 4.400 | 5.200 | 4.322 | 5.100 | 79,099 | +0.55(+12.06%) |
Dec 28, 2022 | 4.200 | 4.650 | 4.077 | 4.551 | 48,298 | +0.33(+7.72%) |
Dec 27, 2022 | 4.200 | 4.307 | 3.796 | 4.225 | 39,736 | +0.12(+2.95%) |
Dec 23, 2022 | 3.800 | 4.787 | 3.800 | 4.104 | 57,740 | +0.14(+3.64%) |
Dec 22, 2022 | 4.200 | 4.500 | 3.713 | 3.960 | 67,532 | -0.34(-7.91%) |
Dec 21, 2022 | 4.500 | 4.670 | 4.150 | 4.300 | 60,112 | -0.01(-0.19%) |
Dec 20, 2022 | 4.199 | 5.800 | 3.600 | 4.308 | 257,947 | +0.19(+4.51%) |
Dec 19, 2022 | 3.700 | 4.690 | 3.035 | 4.122 | 387,132 | +1.48(+56.31%) |
Dec 16, 2022 | 3.940 | 4.400 | 2.637 | 2.637 | 214,704 | -1.21(-31.44%) |
Dec 15, 2022 | 3.000 | 4.700 | 3.000 | 3.846 | 199,176 | +0.90(+30.46%) |
Dec 14, 2022 | 3.300 | 3.500 | 2.851 | 2.948 | 60,183 | -0.34(-10.40%) |
Dec 13, 2022 | 2.900 | 3.380 | 2.700 | 3.290 | 30,775 | +0.39(+13.45%) |
Dec 12, 2022 | 2.900 | 3.000 | 2.600 | 2.900 | 35,121 | +0.24(+8.86%) |
Dec 09, 2022 | 2.300 | 2.700 | 2.201 | 2.664 | 39,558 | +0.35(+15.32%) |
Dec 08, 2022 | 2.400 | 2.400 | 2.180 | 2.310 | 15,346 | +0.05(+2.35%) |
Dec 07, 2022 | 2.234 | 2.346 | 2.180 | 2.257 | 13,517 | -0.04(-1.74%) |
Dec 06, 2022 | 2.383 | 2.383 | 2.175 | 2.297 | 7,757 | -0.00(-0.13%) |
Dec 05, 2022 | 2.500 | 2.550 | 2.230 | 2.300 | 16,119 | -0.16(-6.50%) |
Dec 02, 2022 | 2.400 | 2.460 | 2.281 | 2.460 | 16,502 | +0.05(+2.12%) |
Dec 01, 2022 | 2.400 | 2.410 | 2.133 | 2.409 | 23,116 | +0.26(+12.05%) |
Nov 30, 2022 | 2.340 | 2.417 | 2.111 | 2.150 | 53,650 | -0.15(-6.68%) |
Nov 29, 2022 | 2.301 | 2.600 | 2.260 | 2.304 | 15,430 | -0.09(-3.64%) |
Nov 28, 2022 | 2.500 | 2.500 | 2.250 | 2.391 | 84,420 | -0.08(-3.20%) |
Nov 25, 2022 | 2.540 | 2.540 | 2.200 | 2.470 | 15,511 | +0.02(+0.73%) |
Nov 23, 2022 | 2.200 | 2.540 | 2.200 | 2.452 | 12,165 | +0.15(+6.61%) |
Nov 22, 2022 | 2.532 | 2.540 | 2.231 | 2.300 | 15,928 | -0.10(-4.17%) |
Nov 21, 2022 | 2.587 | 2.587 | 2.310 | 2.400 | 4,013 | +0.00(+0.00%) |
Nov 18, 2022 | 2.619 | 2.900 | 2.162 | 2.400 | 32,284 | -0.33(-12.06%) |
Nov 17, 2022 | 2.900 | 2.900 | 2.700 | 2.729 | 16,071 | -0.12(-4.25%) |
Nov 16, 2022 | 2.710 | 2.900 | 2.710 | 2.850 | 5,610 | +0.05(+1.79%) |
Nov 15, 2022 | 2.650 | 2.830 | 2.578 | 2.800 | 13,123 | +0.30(+11.96%) |
Nov 14, 2022 | 2.613 | 2.800 | 2.500 | 2.501 | 8,590 | -0.19(-7.16%) |
Nov 11, 2022 | 2.900 | 2.900 | 2.300 | 2.694 | 29,870 | -0.01(-0.22%) |
Nov 10, 2022 | 2.300 | 2.749 | 2.140 | 2.700 | 31,457 | +0.40(+17.39%) |
Nov 09, 2022 | 2.400 | 2.460 | 2.201 | 2.300 | 20,257 | -0.12(-5.15%) |
Nov 08, 2022 | 2.800 | 2.800 | 2.200 | 2.425 | 34,731 | -0.15(-5.64%) |
Nov 07, 2022 | 3.170 | 3.180 | 2.500 | 2.570 | 58,480 | -0.59(-18.65%) |
Nov 04, 2022 | 4.000 | 4.000 | 3.019 | 3.159 | 51,252 | -0.52(-14.02%) |
Nov 03, 2022 | 3.582 | 3.825 | 3.145 | 3.674 | 59,197 | +0.36(+10.83%) |
Nov 02, 2022 | 3.100 | 3.550 | 3.000 | 3.315 | 451,545 | +0.12(+3.63%) |
Nov 01, 2022 | 3.450 | 3.450 | 3.000 | 3.199 | 245,494 | -0.18(-5.38%) |
Oct 31, 2022 | 3.600 | 3.600 | 3.231 | 3.381 | 28,111 | -0.11(-3.04%) |
Oct 28, 2022 | 3.346 | 3.491 | 3.341 | 3.487 | 16,462 | +0.04(+1.07%) |
Oct 27, 2022 | 3.800 | 3.800 | 3.100 | 3.450 | 84,721 | -0.13(-3.52%) |
Oct 26, 2022 | 3.700 | 3.900 | 3.502 | 3.576 | 21,332 | -0.22(-5.89%) |
Oct 25, 2022 | 3.822 | 4.100 | 3.761 | 3.800 | 10,895 | -0.02(-0.58%) |
Oct 24, 2022 | 4.399 | 4.399 | 3.820 | 3.822 | 15,671 | -0.38(-9.00%) |
Oct 21, 2022 | 4.500 | 4.535 | 3.901 | 4.200 | 28,219 | -0.39(-8.46%) |
Oct 20, 2022 | 6.000 | 6.001 | 4.510 | 4.588 | 25,962 | -1.21(-20.90%) |
Oct 19, 2022 | 6.000 | 7.020 | 5.200 | 5.800 | 8,476 | -0.35(-5.71%) |
Oct 18, 2022 | 7.100 | 7.100 | 5.835 | 6.151 | 5,480 | -0.05(-0.79%) |
Oct 17, 2022 | 6.500 | 7.570 | 6.100 | 6.200 | 3,026 | -0.30(-4.62%) |
Oct 14, 2022 | 6.200 | 6.700 | 6.000 | 6.500 | 190 | +0.05(+0.78%) |
Oct 13, 2022 | 6.700 | 6.700 | 6.400 | 6.450 | 938 | -0.25(-3.73%) |
Oct 12, 2022 | 6.200 | 6.700 | 6.000 | 6.700 | 1,857 | +0.57(+9.26%) |
Oct 11, 2022 | 6.100 | 6.979 | 6.000 | 6.132 | 4,776 | -0.17(-2.67%) |
Oct 10, 2022 | 6.950 | 6.988 | 6.159 | 6.300 | 934 | -0.20(-3.00%) |
Oct 07, 2022 | 7.000 | 7.024 | 6.100 | 6.495 | 2,889 | -0.46(-6.55%) |
Oct 06, 2022 | 7.300 | 7.300 | 6.767 | 6.950 | 2,131 | -0.05(-0.71%) |
Oct 05, 2022 | 6.000 | 7.299 | 6.000 | 7.000 | 2,870 | +0.73(+11.64%) |
Oct 04, 2022 | 5.997 | 6.500 | 5.900 | 6.270 | 40,472 | +0.17(+2.84%) |
Oct 03, 2022 | 6.300 | 6.300 | 5.600 | 6.097 | 9,329 | -0.40(-6.20%) |
Sep 30, 2022 | 6.400 | 6.647 | 6.100 | 6.500 | 8,146 | +0.25(+3.97%) |
Sep 29, 2022 | 6.301 | 6.400 | 6.201 | 6.252 | 2,971 | -0.05(-0.78%) |
Sep 28, 2022 | 6.300 | 6.500 | 6.200 | 6.301 | 10,576 | -0.07(-1.05%) |
Sep 27, 2022 | 6.300 | 6.700 | 6.300 | 6.368 | 3,951 | -0.19(-2.97%) |
Sep 26, 2022 | 6.733 | 7.000 | 6.500 | 6.563 | 4,316 | -0.17(-2.52%) |
Sep 23, 2022 | 7.282 | 7.282 | 6.600 | 6.733 | 53,798 | -0.57(-7.78%) |
Sep 22, 2022 | 7.599 | 7.599 | 7.000 | 7.301 | 10,175 | -0.60(-7.58%) |
Sep 21, 2022 | 7.900 | 8.999 | 7.700 | 7.900 | 9,423 | -0.28(-3.46%) |
Sep 20, 2022 | 9.199 | 9.199 | 8.183 | 8.183 | 2,627 | -0.58(-6.66%) |
Sep 19, 2022 | 9.100 | 9.650 | 8.500 | 8.767 | 5,212 | -0.21(-2.38%) |
Sep 16, 2022 | 10.20 | 10.30 | 8.801 | 8.981 | 14,222 | -1.52(-14.47%) |
Sep 15, 2022 | 10.40 | 11.50 | 10.00 | 10.50 | 18,532 | +0.20(+1.94%) |
Sep 14, 2022 | 9.300 | 10.50 | 9.300 | 10.30 | 2,614 | +0.00(+0.00%) |
Sep 13, 2022 | 10.10 | 10.40 | 9.381 | 10.30 | 8,761 | +0.00(+0.00%) |
Sep 12, 2022 | 10.60 | 10.60 | 9.858 | 10.30 | 4,748 | -0.10(-0.96%) |
Sep 09, 2022 | 9.182 | 10.90 | 9.182 | 10.40 | 31,792 | +1.00(+10.64%) |
Sep 08, 2022 | 9.628 | 9.628 | 8.680 | 9.400 | 6,236 | +0.50(+5.62%) |
Sep 07, 2022 | 8.657 | 9.100 | 8.301 | 8.900 | 4,392 | +0.30(+3.49%) |
Sep 06, 2022 | 9.000 | 9.200 | 8.172 | 8.600 | 8,781 | -0.30(-3.38%) |
Sep 02, 2022 | 9.100 | 9.200 | 8.000 | 8.901 | 4,724 | +0.22(+2.52%) |
Sep 01, 2022 | 9.041 | 9.041 | 7.500 | 8.682 | 15,682 | -0.32(-3.53%) |
Aug 31, 2022 | 7.900 | 10.50 | 7.530 | 9.000 | 107,760 | +1.20(+15.37%) |
Aug 30, 2022 | 8.610 | 8.800 | 7.000 | 7.801 | 7,909 | -0.40(-4.87%) |
Aug 29, 2022 | 8.600 | 8.800 | 8.127 | 8.200 | 3,271 | -0.30(-3.53%) |
Aug 26, 2022 | 8.300 | 8.800 | 8.034 | 8.500 | 2,504 | +0.30(+3.66%) |
Aug 25, 2022 | 8.700 | 8.700 | 8.000 | 8.200 | 15,131 | -0.43(-5.00%) |
Aug 24, 2022 | 8.795 | 8.795 | 8.200 | 8.632 | 1,785 | -0.17(-1.91%) |
Aug 23, 2022 | 8.353 | 8.800 | 8.091 | 8.800 | 1,008 | +0.45(+5.35%) |
Aug 22, 2022 | 8.877 | 9.820 | 7.846 | 8.353 | 5,959 | -0.82(-8.98%) |
Aug 19, 2022 | 9.000 | 9.409 | 8.240 | 9.177 | 4,654 | -0.18(-1.97%) |
Aug 18, 2022 | 8.681 | 10.00 | 8.200 | 9.361 | 6,225 | +0.41(+4.59%) |
Aug 17, 2022 | 9.000 | 9.736 | 8.500 | 8.950 | 5,733 | -0.50(-5.30%) |
Aug 16, 2022 | 10.00 | 10.10 | 9.300 | 9.451 | 3,848 | -0.55(-5.49%) |
Aug 15, 2022 | 10.80 | 10.80 | 9.100 | 10.00 | 9,942 | -0.60(-5.66%) |
Aug 12, 2022 | 10.50 | 10.70 | 10.00 | 10.60 | 12,686 | -0.20(-1.85%) |
Aug 11, 2022 | 12.90 | 12.90 | 10.70 | 10.80 | 11,169 | -1.50(-12.20%) |
Aug 10, 2022 | 11.20 | 12.50 | 11.00 | 12.30 | 7,856 | +1.10(+9.82%) |
Aug 09, 2022 | 13.00 | 13.70 | 11.10 | 11.20 | 10,333 | -1.40(-11.11%) |
Aug 08, 2022 | 12.90 | 13.00 | 12.26 | 12.60 | 13,406 | +0.40(+3.28%) |
Aug 05, 2022 | 12.60 | 12.60 | 10.90 | 12.20 | 18,189 | +0.90(+7.96%) |
Aug 04, 2022 | 9.600 | 11.80 | 9.051 | 11.30 | 21,918 | +2.02(+21.79%) |
Aug 03, 2022 | 9.771 | 9.800 | 8.200 | 9.278 | 60,519 | +1.35(+17.03%) |
Aug 02, 2022 | 7.693 | 7.928 | 7.600 | 7.928 | 4,581 | +0.24(+3.05%) |