Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.240 | 1.310 | 1.240 | 1.290 | 26,249 | +0.02(+1.89%) |
Jan 30, 2023 | 1.240 | 1.280 | 1.200 | 1.266 | 37,241 | +0.02(+1.29%) |
Jan 27, 2023 | 1.260 | 1.270 | 1.220 | 1.250 | 69,482 | -0.02(-1.57%) |
Jan 26, 2023 | 1.220 | 1.290 | 1.220 | 1.270 | 49,422 | +0.03(+2.42%) |
Jan 25, 2023 | 1.250 | 1.270 | 1.230 | 1.240 | 41,330 | -0.04(-3.13%) |
Jan 24, 2023 | 1.320 | 1.320 | 1.240 | 1.280 | 54,478 | +0.00(+0.00%) |
Jan 23, 2023 | 1.310 | 1.310 | 1.240 | 1.280 | 34,098 | +0.02(+1.59%) |
Jan 20, 2023 | 1.260 | 1.270 | 1.220 | 1.260 | 74,913 | -0.00(-0.37%) |
Jan 19, 2023 | 1.290 | 1.310 | 1.260 | 1.265 | 53,456 | -0.02(-1.20%) |
Jan 18, 2023 | 1.290 | 1.330 | 1.260 | 1.280 | 79,101 | -0.03(-2.29%) |
Jan 17, 2023 | 1.350 | 1.350 | 1.270 | 1.310 | 126,118 | -0.03(-2.24%) |
Jan 13, 2023 | 1.360 | 1.370 | 1.280 | 1.340 | 141,835 | -0.04(-2.90%) |
Jan 12, 2023 | 1.490 | 1.500 | 1.300 | 1.380 | 268,511 | -0.06(-4.17%) |
Jan 11, 2023 | 1.250 | 1.470 | 1.220 | 1.440 | 1,091,425 | +0.10(+7.46%) |
Jan 10, 2023 | 1.530 | 1.590 | 1.210 | 1.340 | 6,719,690 | +0.07(+5.51%) |
Jan 09, 2023 | 1.490 | 1.930 | 1.140 | 1.270 | 3,839,669 | -0.16(-11.19%) |
Jan 06, 2023 | 1.500 | 1.500 | 1.390 | 1.430 | 20,135 | -0.08(-5.29%) |
Jan 05, 2023 | 1.370 | 1.510 | 1.354 | 1.510 | 49,011 | +0.13(+9.73%) |
Jan 04, 2023 | 1.440 | 1.445 | 1.340 | 1.376 | 34,091 | -0.00(-0.29%) |
Jan 03, 2023 | 1.260 | 1.450 | 1.240 | 1.380 | 112,386 | +0.09(+7.06%) |
Dec 30, 2022 | 1.160 | 1.360 | 1.160 | 1.289 | 49,186 | +0.09(+7.42%) |
Dec 29, 2022 | 1.230 | 1.239 | 1.110 | 1.200 | 56,762 | +0.02(+1.69%) |
Dec 28, 2022 | 1.160 | 1.250 | 1.121 | 1.180 | 16,648 | -0.03(-2.48%) |
Dec 27, 2022 | 1.220 | 1.380 | 1.200 | 1.210 | 16,924 | -0.04(-3.20%) |
Dec 23, 2022 | 1.300 | 1.340 | 1.209 | 1.250 | 23,827 | -0.08(-6.32%) |
Dec 22, 2022 | 1.280 | 1.381 | 1.240 | 1.334 | 20,050 | +0.02(+1.86%) |
Dec 21, 2022 | 1.490 | 1.490 | 1.240 | 1.310 | 25,233 | +0.01(+0.77%) |
Dec 20, 2022 | 1.310 | 1.370 | 1.250 | 1.300 | 15,719 | +0.00(+0.00%) |
Dec 19, 2022 | 1.450 | 1.450 | 1.256 | 1.300 | 33,835 | -0.14(-9.72%) |
Dec 16, 2022 | 1.360 | 1.450 | 1.310 | 1.440 | 17,195 | +0.02(+1.41%) |
Dec 15, 2022 | 1.460 | 1.460 | 1.350 | 1.420 | 18,154 | +0.00(+0.00%) |
Dec 14, 2022 | 1.410 | 1.440 | 1.380 | 1.420 | 15,055 | -0.01(-0.70%) |
Dec 13, 2022 | 1.480 | 1.480 | 1.377 | 1.430 | 11,674 | -0.03(-1.72%) |
Dec 12, 2022 | 1.490 | 1.550 | 1.450 | 1.455 | 22,086 | -0.02(-1.69%) |
Dec 09, 2022 | 1.480 | 1.540 | 1.450 | 1.480 | 16,651 | -0.01(-1.00%) |
Dec 08, 2022 | 1.510 | 1.519 | 1.490 | 1.495 | 10,072 | -0.01(-0.99%) |
Dec 07, 2022 | 1.610 | 1.620 | 1.510 | 1.510 | 18,779 | -0.10(-6.21%) |
Dec 06, 2022 | 1.610 | 1.650 | 1.600 | 1.610 | 10,775 | -0.03(-1.83%) |
Dec 05, 2022 | 1.751 | 1.751 | 1.610 | 1.640 | 10,399 | -0.03(-1.80%) |
Dec 02, 2022 | 1.800 | 1.800 | 1.610 | 1.670 | 33,463 | -0.13(-7.22%) |
Dec 01, 2022 | 1.500 | 1.930 | 1.500 | 1.800 | 349,907 | +0.30(+20.20%) |
Nov 30, 2022 | 1.600 | 1.600 | 1.415 | 1.498 | 37,710 | -0.10(-6.41%) |
Nov 29, 2022 | 1.800 | 1.800 | 1.590 | 1.600 | 29,103 | -0.20(-11.11%) |
Nov 28, 2022 | 1.860 | 1.880 | 1.718 | 1.800 | 16,265 | -0.05(-2.70%) |
Nov 25, 2022 | 1.780 | 1.850 | 1.780 | 1.850 | 8,746 | +0.05(+2.78%) |
Nov 23, 2022 | 1.650 | 1.820 | 1.540 | 1.800 | 45,343 | +0.09(+5.26%) |
Nov 22, 2022 | 1.901 | 2.030 | 1.710 | 1.710 | 50,118 | -0.29(-14.50%) |
Nov 21, 2022 | 2.200 | 2.249 | 1.910 | 2.000 | 33,017 | -0.13(-6.28%) |
Nov 18, 2022 | 2.051 | 2.249 | 2.050 | 2.134 | 20,696 | -0.05(-2.33%) |
Nov 17, 2022 | 2.060 | 2.240 | 2.050 | 2.185 | 5,001 | +0.08(+4.00%) |
Nov 16, 2022 | 2.300 | 2.300 | 2.090 | 2.101 | 15,588 | -0.10(-4.72%) |
Nov 15, 2022 | 2.200 | 2.375 | 2.102 | 2.205 | 12,597 | +0.01(+0.27%) |
Nov 14, 2022 | 2.043 | 2.200 | 2.007 | 2.199 | 5,572 | +0.10(+4.81%) |
Nov 11, 2022 | 2.152 | 2.152 | 1.901 | 2.098 | 15,923 | +0.14(+7.20%) |
Nov 10, 2022 | 1.915 | 2.050 | 1.812 | 1.957 | 24,298 | +0.01(+0.41%) |
Nov 09, 2022 | 2.000 | 2.000 | 1.864 | 1.949 | 20,366 | -0.05(-2.55%) |
Nov 08, 2022 | 2.070 | 2.099 | 1.900 | 2.000 | 30,007 | -0.05(-2.44%) |
Nov 07, 2022 | 2.200 | 2.201 | 1.920 | 2.050 | 37,514 | -0.07(-3.39%) |
Nov 04, 2022 | 2.205 | 2.227 | 2.100 | 2.122 | 12,401 | -0.03(-1.30%) |
Nov 03, 2022 | 2.200 | 2.299 | 2.070 | 2.150 | 32,173 | -0.09(-4.15%) |
Nov 02, 2022 | 2.320 | 2.351 | 2.200 | 2.243 | 11,921 | +0.04(+1.95%) |
Nov 01, 2022 | 2.458 | 2.458 | 2.141 | 2.200 | 11,465 | +0.00(+0.00%) |
Oct 31, 2022 | 2.500 | 2.500 | 2.200 | 2.200 | 27,487 | -0.20(-8.33%) |
Oct 28, 2022 | 2.300 | 2.500 | 2.218 | 2.400 | 19,305 | +0.05(+2.13%) |
Oct 27, 2022 | 2.400 | 2.401 | 2.251 | 2.350 | 14,791 | -0.01(-0.34%) |
Oct 26, 2022 | 2.400 | 2.400 | 2.270 | 2.358 | 18,907 | +0.04(+1.64%) |
Oct 25, 2022 | 2.153 | 2.500 | 2.153 | 2.320 | 32,451 | +0.02(+0.87%) |
Oct 24, 2022 | 2.500 | 2.500 | 2.215 | 2.300 | 15,668 | -0.16(-6.47%) |
Oct 21, 2022 | 2.507 | 2.600 | 2.210 | 2.459 | 27,592 | -0.07(-2.61%) |
Oct 20, 2022 | 2.689 | 2.700 | 2.400 | 2.525 | 15,169 | -0.10(-3.99%) |
Oct 19, 2022 | 2.677 | 2.800 | 2.600 | 2.630 | 36,349 | -0.13(-4.71%) |
Oct 18, 2022 | 2.702 | 2.841 | 2.702 | 2.760 | 6,851 | +0.06(+2.11%) |
Oct 17, 2022 | 2.660 | 3.000 | 2.660 | 2.703 | 43,133 | +0.01(+0.56%) |
Oct 14, 2022 | 2.711 | 2.770 | 2.627 | 2.688 | 5,308 | -0.01(-0.52%) |
Oct 13, 2022 | 2.650 | 2.800 | 2.625 | 2.702 | 8,091 | -0.08(-2.74%) |
Oct 12, 2022 | 2.730 | 2.837 | 2.730 | 2.778 | 8,149 | +0.05(+1.76%) |
Oct 11, 2022 | 2.625 | 2.850 | 2.625 | 2.730 | 7,227 | +0.04(+1.64%) |
Oct 10, 2022 | 2.625 | 2.799 | 2.625 | 2.686 | 4,104 | -0.01(-0.52%) |
Oct 07, 2022 | 2.790 | 2.900 | 2.610 | 2.700 | 27,579 | +0.09(+3.45%) |
Oct 06, 2022 | 3.000 | 3.000 | 2.600 | 2.610 | 38,385 | -0.29(-10.06%) |
Oct 05, 2022 | 3.106 | 3.106 | 2.803 | 2.902 | 7,510 | +0.00(+0.07%) |
Oct 04, 2022 | 2.770 | 3.240 | 2.670 | 2.900 | 52,323 | +0.20(+7.41%) |
Oct 03, 2022 | 2.800 | 2.800 | 2.595 | 2.700 | 12,942 | +0.03(+1.12%) |
Sep 30, 2022 | 2.756 | 2.850 | 2.610 | 2.670 | 12,561 | -0.17(-5.99%) |
Sep 29, 2022 | 2.801 | 2.870 | 2.750 | 2.840 | 12,033 | +0.04(+1.43%) |
Sep 28, 2022 | 2.900 | 3.020 | 2.697 | 2.800 | 21,037 | -0.10(-3.48%) |
Sep 27, 2022 | 3.037 | 3.037 | 2.837 | 2.901 | 9,237 | -0.01(-0.48%) |
Sep 26, 2022 | 2.900 | 3.100 | 2.600 | 2.915 | 34,219 | +0.07(+2.42%) |
Sep 23, 2022 | 2.700 | 3.200 | 2.600 | 2.846 | 48,490 | +0.04(+1.35%) |
Sep 22, 2022 | 2.940 | 2.999 | 2.659 | 2.808 | 16,406 | -0.10(-3.31%) |
Sep 21, 2022 | 2.900 | 3.133 | 2.900 | 2.904 | 13,628 | -0.10(-3.23%) |
Sep 20, 2022 | 3.138 | 3.325 | 2.811 | 3.001 | 38,980 | -0.18(-5.51%) |
Sep 19, 2022 | 3.144 | 3.400 | 3.100 | 3.176 | 34,441 | -0.02(-0.75%) |
Sep 16, 2022 | 3.300 | 3.351 | 3.200 | 3.200 | 12,524 | -0.07(-2.20%) |
Sep 15, 2022 | 3.300 | 3.427 | 3.272 | 3.272 | 13,885 | -0.03(-0.85%) |
Sep 14, 2022 | 3.464 | 3.535 | 3.300 | 3.300 | 21,172 | -0.20(-5.71%) |
Sep 13, 2022 | 3.556 | 3.563 | 3.200 | 3.500 | 19,900 | -0.10(-2.78%) |
Sep 12, 2022 | 3.500 | 3.700 | 3.550 | 3.600 | 11,365 | +0.00(+0.11%) |
Sep 09, 2022 | 3.603 | 3.650 | 3.500 | 3.596 | 10,967 | -0.04(-1.21%) |
Sep 08, 2022 | 3.603 | 3.720 | 3.476 | 3.640 | 18,655 | +0.00(+0.00%) |
Sep 07, 2022 | 3.711 | 3.719 | 3.451 | 3.640 | 20,241 | -0.06(-1.52%) |
Sep 06, 2022 | 3.775 | 3.776 | 3.651 | 3.696 | 13,893 | -0.10(-2.58%) |
Sep 02, 2022 | 3.900 | 3.900 | 3.710 | 3.794 | 15,279 | +0.02(+0.45%) |
Sep 01, 2022 | 3.750 | 3.900 | 3.665 | 3.777 | 15,285 | -0.03(-0.76%) |
Aug 31, 2022 | 3.844 | 3.910 | 3.740 | 3.806 | 24,065 | -0.09(-2.39%) |
Aug 30, 2022 | 3.886 | 3.999 | 3.790 | 3.899 | 17,487 | -0.08(-1.94%) |
Aug 29, 2022 | 3.920 | 4.080 | 3.750 | 3.976 | 36,279 | +0.08(+1.95%) |
Aug 26, 2022 | 3.800 | 4.000 | 3.600 | 3.900 | 47,625 | +0.00(+0.00%) |
Aug 25, 2022 | 4.000 | 3.990 | 3.800 | 3.900 | 33,748 | +0.00(+0.03%) |
Aug 24, 2022 | 4.000 | 4.000 | 3.800 | 3.899 | 19,441 | -0.12(-3.01%) |
Aug 23, 2022 | 4.100 | 4.200 | 3.900 | 4.020 | 22,711 | +0.01(+0.22%) |
Aug 22, 2022 | 4.100 | 4.209 | 4.000 | 4.011 | 10,172 | -0.09(-2.17%) |
Aug 19, 2022 | 4.200 | 4.200 | 4.000 | 4.100 | 5,458 | -0.10(-2.38%) |
Aug 18, 2022 | 4.250 | 4.290 | 4.005 | 4.200 | 19,021 | -0.04(-0.99%) |
Aug 17, 2022 | 4.300 | 4.300 | 4.020 | 4.242 | 17,570 | +0.08(+1.95%) |
Aug 16, 2022 | 4.300 | 4.340 | 4.100 | 4.161 | 23,935 | -0.09(-2.09%) |
Aug 15, 2022 | 4.203 | 4.450 | 4.195 | 4.250 | 27,949 | -0.01(-0.35%) |
Aug 12, 2022 | 4.400 | 4.450 | 4.151 | 4.265 | 12,574 | +0.01(+0.35%) |
Aug 11, 2022 | 4.390 | 4.480 | 4.150 | 4.250 | 22,158 | +0.00(+0.00%) |
Aug 10, 2022 | 4.200 | 4.400 | 4.216 | 4.250 | 28,478 | +0.09(+2.16%) |
Aug 09, 2022 | 4.200 | 4.330 | 4.150 | 4.160 | 9,126 | -0.11(-2.67%) |
Aug 08, 2022 | 4.300 | 4.400 | 4.120 | 4.274 | 26,593 | -0.00(-0.02%) |
Aug 05, 2022 | 4.290 | 4.390 | 4.161 | 4.275 | 25,517 | +0.02(+0.35%) |
Aug 04, 2022 | 4.200 | 4.340 | 4.049 | 4.260 | 44,257 | +0.03(+0.71%) |
Aug 03, 2022 | 4.393 | 4.715 | 4.184 | 4.230 | 95,795 | +0.13(+3.17%) |
Aug 02, 2022 | 4.180 | 4.210 | 4.000 | 4.100 | 28,404 | -0.05(-1.20%) |
Aug 01, 2022 | 4.665 | 4.800 | 4.000 | 4.150 | 108,665 | -0.04(-0.91%) |
Jul 29, 2022 | 4.300 | 4.308 | 4.100 | 4.188 | 12,928 | -0.12(-2.83%) |
Jul 28, 2022 | 4.300 | 4.390 | 4.141 | 4.310 | 17,859 | +0.11(+2.74%) |
Jul 27, 2022 | 4.198 | 4.320 | 4.150 | 4.195 | 15,019 | -0.00(-0.07%) |
Jul 26, 2022 | 4.400 | 4.450 | 4.180 | 4.198 | 19,036 | -0.18(-4.18%) |
Jul 25, 2022 | 4.618 | 4.621 | 4.335 | 4.381 | 14,445 | -0.16(-3.46%) |
Jul 22, 2022 | 4.680 | 4.680 | 4.313 | 4.538 | 30,606 | +0.07(+1.48%) |
Jul 21, 2022 | 5.025 | 5.025 | 4.400 | 4.472 | 28,364 | -0.03(-0.62%) |
Jul 20, 2022 | 4.560 | 4.600 | 4.454 | 4.500 | 15,812 | +0.05(+1.03%) |
Jul 19, 2022 | 4.600 | 4.709 | 4.404 | 4.454 | 22,629 | -0.07(-1.48%) |
Jul 18, 2022 | 4.600 | 4.789 | 4.426 | 4.521 | 24,325 | -0.14(-2.94%) |
Jul 15, 2022 | 4.700 | 4.868 | 4.501 | 4.658 | 24,238 | -0.11(-2.31%) |
Jul 14, 2022 | 4.751 | 4.915 | 4.615 | 4.768 | 15,660 | +0.01(+0.32%) |
Jul 13, 2022 | 4.890 | 5.000 | 4.752 | 4.753 | 19,375 | -0.09(-1.96%) |
Jul 12, 2022 | 5.052 | 5.090 | 4.750 | 4.848 | 13,719 | +0.04(+0.77%) |
Jul 11, 2022 | 5.000 | 5.100 | 4.747 | 4.811 | 36,768 | -0.28(-5.41%) |
Jul 08, 2022 | 5.000 | 5.250 | 4.970 | 5.086 | 16,515 | +0.12(+2.31%) |
Jul 07, 2022 | 5.000 | 5.100 | 4.910 | 4.971 | 21,647 | -0.03(-0.58%) |
Jul 06, 2022 | 5.300 | 5.300 | 4.908 | 5.000 | 16,470 | -0.05(-1.09%) |
Jul 05, 2022 | 5.300 | 5.280 | 4.910 | 5.055 | 23,458 | -0.17(-3.16%) |
Jul 01, 2022 | 5.500 | 5.600 | 5.159 | 5.220 | 19,441 | -0.48(-8.37%) |
Jun 30, 2022 | 5.600 | 5.697 | 5.410 | 5.697 | 10,232 | +0.00(+0.02%) |
Jun 29, 2022 | 5.600 | 5.800 | 5.600 | 5.696 | 8,346 | +0.11(+1.93%) |
Jun 28, 2022 | 5.700 | 6.200 | 5.501 | 5.588 | 58,919 | -0.11(-1.96%) |
Jun 27, 2022 | 5.700 | 5.900 | 5.600 | 5.700 | 13,344 | +0.06(+0.97%) |
Jun 24, 2022 | 5.800 | 6.100 | 5.645 | 5.645 | 18,264 | -0.18(-3.01%) |
Jun 23, 2022 | 5.500 | 5.999 | 5.490 | 5.820 | 12,525 | +0.27(+4.77%) |
Jun 22, 2022 | 5.970 | 5.970 | 5.555 | 5.555 | 14,170 | -0.11(-1.92%) |
Jun 21, 2022 | 5.745 | 6.110 | 5.664 | 5.664 | 19,731 | -0.05(-0.84%) |
Jun 17, 2022 | 5.600 | 6.200 | 5.600 | 5.712 | 12,705 | -0.09(-1.52%) |
Jun 16, 2022 | 6.000 | 6.350 | 5.800 | 5.800 | 17,265 | -0.26(-4.24%) |
Jun 15, 2022 | 5.632 | 6.500 | 5.571 | 6.057 | 41,884 | +0.26(+4.43%) |
Jun 14, 2022 | 5.800 | 6.250 | 5.722 | 5.800 | 20,425 | +0.18(+3.20%) |
Jun 13, 2022 | 6.000 | 6.250 | 5.507 | 5.620 | 20,138 | -0.48(-7.84%) |
Jun 10, 2022 | 6.250 | 6.250 | 5.695 | 6.098 | 10,285 | +0.11(+1.91%) |
Jun 09, 2022 | 5.800 | 6.162 | 5.850 | 5.984 | 13,718 | -0.02(-0.27%) |
Jun 08, 2022 | 6.100 | 6.200 | 5.850 | 6.000 | 11,936 | +0.06(+1.01%) |
Jun 07, 2022 | 6.000 | 6.275 | 5.805 | 5.940 | 24,451 | -0.16(-2.62%) |
Jun 06, 2022 | 5.900 | 6.460 | 5.753 | 6.100 | 76,056 | +0.27(+4.72%) |
Jun 03, 2022 | 6.010 | 6.090 | 5.651 | 5.825 | 6,379 | -0.08(-1.27%) |
Jun 02, 2022 | 5.700 | 6.201 | 5.685 | 5.900 | 42,894 | +0.30(+5.36%) |
Jun 01, 2022 | 5.700 | 5.780 | 5.500 | 5.600 | 8,621 | -0.01(-0.20%) |
May 31, 2022 | 5.670 | 5.678 | 5.450 | 5.611 | 8,402 | +0.16(+2.97%) |
May 27, 2022 | 5.500 | 5.600 | 5.250 | 5.449 | 21,289 | +0.18(+3.34%) |
May 26, 2022 | 5.300 | 5.407 | 5.101 | 5.273 | 8,225 | +0.14(+2.67%) |
May 25, 2022 | 5.100 | 5.499 | 5.022 | 5.136 | 5,525 | -0.26(-4.89%) |
May 24, 2022 | 5.200 | 5.400 | 5.009 | 5.400 | 7,544 | +0.08(+1.50%) |
May 23, 2022 | 5.000 | 5.400 | 5.000 | 5.320 | 8,837 | +0.22(+4.31%) |
May 20, 2022 | 5.300 | 5.310 | 4.900 | 5.100 | 8,584 | -0.10(-1.92%) |
May 19, 2022 | 5.029 | 5.300 | 4.900 | 5.200 | 7,482 | +0.15(+3.01%) |
May 18, 2022 | 5.418 | 5.490 | 4.800 | 5.048 | 12,371 | -0.17(-3.24%) |
May 17, 2022 | 5.327 | 5.600 | 4.806 | 5.217 | 25,160 | -0.10(-1.95%) |
May 16, 2022 | 5.555 | 5.555 | 5.212 | 5.321 | 8,606 | -0.11(-2.06%) |
May 13, 2022 | 5.200 | 5.860 | 5.001 | 5.433 | 50,199 | +0.39(+7.65%) |
May 12, 2022 | 4.600 | 5.078 | 4.600 | 5.047 | 28,367 | +0.50(+10.97%) |
May 11, 2022 | 5.000 | 5.218 | 4.500 | 4.548 | 39,880 | -0.56(-10.91%) |
May 10, 2022 | 5.440 | 5.440 | 5.000 | 5.105 | 21,864 | +0.07(+1.47%) |
May 09, 2022 | 5.400 | 5.463 | 5.000 | 5.031 | 25,327 | -0.39(-7.13%) |
May 06, 2022 | 5.590 | 5.794 | 5.300 | 5.417 | 12,406 | -0.03(-0.48%) |
May 05, 2022 | 5.800 | 5.800 | 5.420 | 5.443 | 10,493 | -0.26(-4.61%) |
May 04, 2022 | 5.700 | 5.899 | 5.500 | 5.706 | 20,509 | +0.04(+0.72%) |
May 03, 2022 | 5.520 | 5.896 | 5.506 | 5.665 | 17,615 | +0.15(+2.63%) |
May 02, 2022 | 5.659 | 5.900 | 5.300 | 5.520 | 22,771 | -0.18(-3.16%) |
Apr 29, 2022 | 5.900 | 5.900 | 5.487 | 5.700 | 37,335 | -0.20(-3.37%) |
Apr 28, 2022 | 5.800 | 6.011 | 5.800 | 5.899 | 11,361 | -0.03(-0.42%) |
Apr 27, 2022 | 5.970 | 6.098 | 5.848 | 5.924 | 12,950 | +0.10(+1.68%) |
Apr 26, 2022 | 6.100 | 6.145 | 5.800 | 5.826 | 27,527 | -0.33(-5.28%) |
Apr 25, 2022 | 6.058 | 6.600 | 5.900 | 6.151 | 163,248 | +0.19(+3.22%) |
Apr 22, 2022 | 6.102 | 6.299 | 5.900 | 5.959 | 27,387 | -0.14(-2.34%) |
Apr 21, 2022 | 6.300 | 6.499 | 6.001 | 6.102 | 26,268 | -0.14(-2.32%) |
Apr 20, 2022 | 6.210 | 6.588 | 6.183 | 6.247 | 58,505 | -0.38(-5.75%) |
Apr 19, 2022 | 6.290 | 7.050 | 6.210 | 6.628 | 136,578 | +0.30(+4.67%) |
Apr 18, 2022 | 7.241 | 7.500 | 6.220 | 6.332 | 215,742 | -0.92(-12.75%) |
Apr 14, 2022 | 7.687 | 8.500 | 7.051 | 7.257 | 229,295 | -0.43(-5.59%) |
Apr 13, 2022 | 8.639 | 8.900 | 7.015 | 7.687 | 358,369 | -1.58(-17.06%) |
Apr 12, 2022 | 5.825 | 15.20 | 5.825 | 9.268 | 5,080,114 | +3.17(+52.06%) |
Apr 11, 2022 | 5.800 | 6.130 | 5.800 | 6.095 | 6,601 | +0.14(+2.42%) |
Apr 08, 2022 | 6.030 | 6.180 | 5.800 | 5.951 | 17,780 | -0.26(-4.17%) |
Apr 07, 2022 | 6.158 | 6.400 | 6.020 | 6.210 | 13,207 | +0.05(+0.81%) |
Apr 06, 2022 | 6.400 | 6.500 | 6.100 | 6.160 | 14,979 | -0.20(-3.08%) |
Apr 05, 2022 | 6.550 | 6.598 | 6.300 | 6.356 | 14,823 | +0.01(+0.09%) |
Apr 04, 2022 | 6.326 | 6.512 | 6.321 | 6.350 | 9,436 | -0.16(-2.49%) |
Apr 01, 2022 | 6.655 | 6.679 | 6.350 | 6.512 | 11,927 | -0.09(-1.33%) |
Mar 31, 2022 | 6.850 | 6.850 | 6.300 | 6.600 | 11,543 | -0.13(-1.93%) |
Mar 30, 2022 | 6.600 | 6.950 | 6.509 | 6.730 | 11,105 | +0.02(+0.22%) |
Mar 29, 2022 | 6.700 | 7.273 | 6.503 | 6.715 | 55,610 | -0.08(-1.25%) |
Mar 28, 2022 | 6.800 | 7.000 | 6.500 | 6.800 | 17,795 | +0.05(+0.70%) |
Mar 25, 2022 | 6.520 | 6.893 | 6.300 | 6.753 | 15,087 | +0.23(+3.51%) |
Mar 24, 2022 | 6.637 | 6.637 | 6.100 | 6.524 | 19,980 | -0.08(-1.15%) |
Mar 23, 2022 | 6.700 | 6.767 | 6.325 | 6.600 | 18,964 | -0.12(-1.79%) |
Mar 22, 2022 | 6.600 | 6.950 | 6.300 | 6.720 | 29,902 | +0.50(+8.04%) |
Mar 21, 2022 | 6.300 | 6.499 | 6.200 | 6.220 | 15,069 | +0.19(+3.13%) |
Mar 18, 2022 | 6.020 | 6.448 | 6.020 | 6.031 | 36,435 | -0.14(-2.30%) |
Mar 17, 2022 | 6.200 | 6.448 | 6.000 | 6.173 | 10,839 | +0.07(+1.18%) |
Mar 16, 2022 | 5.800 | 6.200 | 5.768 | 6.101 | 38,744 | +0.40(+7.04%) |
Mar 15, 2022 | 5.800 | 5.915 | 5.638 | 5.700 | 18,699 | +0.20(+3.64%) |
Mar 14, 2022 | 6.000 | 6.007 | 5.400 | 5.500 | 15,678 | -0.50(-8.33%) |
Mar 11, 2022 | 6.000 | 6.200 | 5.599 | 6.000 | 19,790 | -0.10(-1.64%) |
Mar 10, 2022 | 6.010 | 6.300 | 6.010 | 6.100 | 9,116 | +0.00(+0.00%) |
Mar 09, 2022 | 5.900 | 6.249 | 5.900 | 6.100 | 15,212 | +0.10(+1.67%) |
Mar 08, 2022 | 5.862 | 6.250 | 5.526 | 6.000 | 23,583 | +0.20(+3.45%) |
Mar 07, 2022 | 6.100 | 6.190 | 5.740 | 5.800 | 23,529 | -0.33(-5.37%) |
Mar 04, 2022 | 6.000 | 6.250 | 6.000 | 6.129 | 13,022 | +0.01(+0.11%) |
Mar 03, 2022 | 6.800 | 6.844 | 5.850 | 6.122 | 44,342 | -0.40(-6.13%) |
Mar 02, 2022 | 6.700 | 6.899 | 6.414 | 6.522 | 17,272 | -0.18(-2.66%) |
Mar 01, 2022 | 6.600 | 6.927 | 6.396 | 6.700 | 20,552 | +0.10(+1.52%) |
Feb 28, 2022 | 6.210 | 6.850 | 6.210 | 6.600 | 20,211 | +0.20(+3.16%) |
Feb 25, 2022 | 6.200 | 6.400 | 6.101 | 6.398 | 22,064 | +0.35(+5.73%) |
Feb 24, 2022 | 5.797 | 6.118 | 4.700 | 6.051 | 80,922 | -0.55(-8.33%) |
Feb 23, 2022 | 6.927 | 7.000 | 6.570 | 6.601 | 25,313 | -0.30(-4.35%) |
Feb 22, 2022 | 7.000 | 6.998 | 6.700 | 6.901 | 15,020 | -0.13(-1.82%) |
Feb 18, 2022 | 7.029 | 0 | -0.12(-1.69%) | |||
Feb 17, 2022 | 7.500 | 7.500 | 7.000 | 7.150 | 25,037 | -0.34(-4.58%) |
Feb 16, 2022 | 7.485 | 7.690 | 7.300 | 7.493 | 24,838 | +0.14(+1.88%) |
Feb 15, 2022 | 7.300 | 7.629 | 7.200 | 7.355 | 29,470 | +0.09(+1.17%) |
Feb 14, 2022 | 7.595 | 7.600 | 7.110 | 7.270 | 30,305 | -0.33(-4.34%) |
Feb 11, 2022 | 7.710 | 7.950 | 7.600 | 7.600 | 24,576 | -0.25(-3.12%) |
Feb 10, 2022 | 7.700 | 8.200 | 7.656 | 7.845 | 34,434 | -0.00(-0.06%) |
Feb 09, 2022 | 7.950 | 8.100 | 7.651 | 7.850 | 49,468 | +0.25(+3.26%) |
Feb 08, 2022 | 7.950 | 7.950 | 7.526 | 7.602 | 39,552 | -0.39(-4.92%) |
Feb 07, 2022 | 8.279 | 8.400 | 7.700 | 7.995 | 57,638 | -0.42(-5.02%) |
Feb 04, 2022 | 8.474 | 8.680 | 7.900 | 8.418 | 24,880 | +0.21(+2.51%) |
Feb 03, 2022 | 8.400 | 8.000 | 8.212 | 23,215 | -0.27(-3.14%) | |
Feb 02, 2022 | 8.900 | 9.100 | 8.033 | 8.478 | 32,553 | -0.32(-3.66%) |