Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.870 | 5.060 | 4.870 | 5.060 | 464,050 | +0.11(+2.22%) |
Jan 30, 2023 | 5.030 | 5.090 | 4.850 | 4.950 | 410,138 | -0.21(-4.07%) |
Jan 27, 2023 | 5.100 | 5.245 | 5.080 | 5.160 | 249,016 | +0.01(+0.19%) |
Jan 26, 2023 | 5.270 | 5.310 | 5.080 | 5.150 | 375,882 | -0.06(-1.15%) |
Jan 25, 2023 | 5.310 | 5.310 | 5.145 | 5.210 | 318,492 | -0.19(-3.52%) |
Jan 24, 2023 | 5.550 | 5.600 | 5.400 | 5.400 | 262,424 | -0.05(-0.92%) |
Jan 23, 2023 | 5.250 | 5.470 | 5.210 | 5.450 | 415,836 | +0.22(+4.21%) |
Jan 20, 2023 | 5.030 | 5.230 | 4.990 | 5.230 | 312,547 | +0.20(+3.98%) |
Jan 19, 2023 | 5.190 | 5.190 | 4.980 | 5.030 | 408,037 | -0.25(-4.73%) |
Jan 18, 2023 | 5.310 | 5.450 | 5.240 | 5.280 | 447,390 | -0.09(-1.68%) |
Jan 17, 2023 | 5.350 | 5.430 | 5.280 | 5.370 | 364,952 | +0.12(+2.29%) |
Jan 13, 2023 | 5.370 | 5.440 | 5.250 | 5.250 | 398,548 | -0.15(-2.78%) |
Jan 12, 2023 | 5.300 | 5.400 | 5.130 | 5.400 | 428,747 | +0.14(+2.66%) |
Jan 11, 2023 | 5.040 | 5.325 | 4.980 | 5.260 | 724,703 | +0.19(+3.75%) |
Jan 10, 2023 | 4.910 | 5.070 | 4.821 | 5.070 | 401,398 | +0.18(+3.68%) |
Jan 09, 2023 | 4.880 | 5.105 | 4.860 | 4.890 | 579,927 | +0.08(+1.66%) |
Jan 06, 2023 | 4.670 | 4.850 | 4.628 | 4.810 | 591,401 | +0.21(+4.57%) |
Jan 05, 2023 | 4.640 | 4.690 | 4.530 | 4.600 | 219,753 | -0.08(-1.71%) |
Jan 04, 2023 | 4.500 | 4.710 | 4.462 | 4.680 | 555,698 | +0.33(+7.59%) |
Jan 03, 2023 | 4.550 | 4.699 | 4.320 | 4.350 | 461,315 | -0.17(-3.76%) |
Dec 30, 2022 | 4.410 | 4.580 | 4.410 | 4.520 | 498,920 | +0.00(+0.00%) |
Dec 29, 2022 | 4.370 | 4.535 | 4.300 | 4.520 | 848,043 | +0.35(+8.39%) |
Dec 28, 2022 | 4.150 | 4.195 | 4.050 | 4.170 | 534,322 | -0.02(-0.48%) |
Dec 27, 2022 | 4.310 | 4.330 | 4.180 | 4.190 | 553,604 | -0.19(-4.34%) |
Dec 23, 2022 | 4.320 | 4.415 | 4.130 | 4.380 | 665,515 | +0.04(+0.92%) |
Dec 22, 2022 | 4.330 | 4.370 | 4.230 | 4.340 | 589,099 | -0.08(-1.81%) |
Dec 21, 2022 | 4.420 | 4.450 | 4.305 | 4.420 | 481,988 | -0.03(-0.67%) |
Dec 20, 2022 | 4.450 | 4.560 | 4.390 | 4.450 | 512,966 | -0.05(-1.11%) |
Dec 19, 2022 | 4.630 | 4.680 | 4.460 | 4.500 | 467,944 | -0.18(-3.85%) |
Dec 16, 2022 | 4.530 | 4.765 | 4.510 | 4.680 | 3,968,471 | +0.26(+5.88%) |
Dec 15, 2022 | 4.400 | 4.500 | 4.330 | 4.420 | 1,177,421 | -0.08(-1.78%) |
Dec 14, 2022 | 4.490 | 4.550 | 4.390 | 4.500 | 954,986 | -0.09(-1.96%) |
Dec 13, 2022 | 4.690 | 4.690 | 4.510 | 4.590 | 839,571 | +0.09(+2.00%) |
Dec 12, 2022 | 4.650 | 4.660 | 4.222 | 4.500 | 1,418,026 | -0.23(-4.86%) |
Dec 09, 2022 | 4.870 | 4.980 | 4.720 | 4.730 | 784,595 | -0.14(-2.87%) |
Dec 08, 2022 | 4.700 | 4.950 | 4.590 | 4.870 | 690,203 | +0.22(+4.73%) |
Dec 07, 2022 | 4.820 | 4.920 | 4.605 | 4.650 | 897,223 | -0.21(-4.32%) |
Dec 06, 2022 | 5.310 | 5.360 | 4.800 | 4.860 | 1,107,710 | -0.52(-9.67%) |
Dec 05, 2022 | 5.380 | 5.430 | 5.040 | 5.380 | 904,456 | +0.07(+1.32%) |
Dec 02, 2022 | 4.680 | 5.440 | 4.600 | 5.310 | 1,800,148 | +0.76(+16.70%) |
Dec 01, 2022 | 4.790 | 4.810 | 4.260 | 4.550 | 965,243 | -0.17(-3.60%) |
Nov 30, 2022 | 4.380 | 4.768 | 4.340 | 4.720 | 1,117,579 | +0.39(+9.01%) |
Nov 29, 2022 | 4.420 | 4.505 | 4.300 | 4.330 | 458,847 | -0.07(-1.59%) |
Nov 28, 2022 | 4.750 | 4.750 | 4.260 | 4.400 | 712,386 | -0.35(-7.37%) |
Nov 25, 2022 | 4.900 | 4.926 | 4.740 | 4.750 | 199,827 | -0.18(-3.65%) |
Nov 23, 2022 | 4.840 | 4.990 | 4.820 | 4.930 | 231,621 | +0.07(+1.44%) |
Nov 22, 2022 | 4.860 | 4.870 | 4.760 | 4.860 | 210,268 | -0.05(-1.02%) |
Nov 21, 2022 | 4.920 | 4.930 | 4.780 | 4.910 | 284,540 | -0.09(-1.80%) |
Nov 18, 2022 | 5.000 | 5.045 | 4.877 | 5.000 | 286,800 | +0.05(+1.01%) |
Nov 17, 2022 | 4.810 | 4.950 | 4.720 | 4.950 | 283,853 | -0.01(-0.20%) |
Nov 16, 2022 | 4.920 | 4.960 | 4.805 | 4.960 | 375,609 | -0.04(-0.80%) |
Nov 15, 2022 | 4.940 | 5.070 | 4.900 | 5.000 | 443,069 | +0.26(+5.49%) |
Nov 14, 2022 | 4.820 | 4.850 | 4.620 | 4.740 | 390,030 | -0.09(-1.86%) |
Nov 11, 2022 | 4.750 | 4.950 | 4.720 | 4.830 | 338,488 | -0.02(-0.41%) |
Nov 10, 2022 | 4.350 | 4.860 | 4.350 | 4.850 | 1,043,610 | +0.66(+15.75%) |
Nov 09, 2022 | 4.330 | 4.410 | 4.150 | 4.190 | 386,349 | -0.16(-3.68%) |
Nov 08, 2022 | 4.500 | 4.500 | 4.260 | 4.350 | 286,322 | -0.06(-1.36%) |
Nov 07, 2022 | 4.460 | 4.460 | 4.320 | 4.410 | 168,571 | -0.03(-0.68%) |
Nov 04, 2022 | 4.470 | 4.490 | 4.313 | 4.440 | 309,953 | +0.11(+2.54%) |
Nov 03, 2022 | 4.250 | 4.435 | 4.200 | 4.330 | 216,700 | +0.08(+1.88%) |
Nov 02, 2022 | 4.430 | 4.230 | 4.250 | 299,551 | -0.15(-3.41%) | |
Nov 01, 2022 | 4.650 | 4.690 | 4.360 | 4.400 | 334,629 | -0.12(-2.65%) |
Oct 31, 2022 | 4.310 | 4.520 | 4.280 | 4.520 | 524,417 | +0.16(+3.67%) |
Oct 28, 2022 | 4.400 | 4.475 | 4.270 | 4.360 | 417,370 | -0.07(-1.58%) |
Oct 27, 2022 | 4.510 | 4.570 | 4.390 | 4.430 | 337,016 | -0.05(-1.12%) |
Oct 26, 2022 | 4.420 | 4.640 | 4.380 | 4.480 | 596,563 | +0.06(+1.36%) |
Oct 25, 2022 | 4.210 | 4.510 | 4.210 | 4.420 | 584,648 | +0.21(+4.99%) |
Oct 24, 2022 | 4.080 | 4.220 | 3.911 | 4.210 | 917,254 | -0.04(-0.94%) |
Oct 21, 2022 | 4.160 | 4.270 | 4.110 | 4.250 | 610,700 | +0.04(+0.95%) |
Oct 20, 2022 | 4.290 | 4.410 | 4.210 | 4.210 | 456,969 | -0.08(-1.86%) |
Oct 19, 2022 | 4.400 | 4.450 | 4.260 | 4.290 | 336,496 | -0.19(-4.24%) |
Oct 18, 2022 | 4.640 | 4.830 | 4.390 | 4.480 | 654,835 | -0.15(-3.24%) |
Oct 17, 2022 | 4.490 | 4.690 | 4.490 | 4.630 | 410,337 | +0.18(+4.04%) |
Oct 14, 2022 | 4.560 | 4.700 | 4.410 | 4.450 | 721,905 | -0.03(-0.67%) |
Oct 13, 2022 | 4.340 | 4.575 | 4.250 | 4.480 | 436,000 | +0.00(+0.00%) |
Oct 12, 2022 | 4.530 | 4.620 | 4.425 | 4.480 | 569,817 | -0.11(-2.40%) |
Oct 11, 2022 | 4.580 | 4.665 | 4.380 | 4.590 | 639,839 | +0.05(+1.10%) |
Oct 10, 2022 | 4.910 | 4.910 | 4.510 | 4.540 | 766,866 | -0.36(-7.35%) |
Oct 07, 2022 | 5.010 | 5.060 | 4.850 | 4.900 | 898,706 | -0.17(-3.35%) |
Oct 06, 2022 | 5.320 | 5.500 | 5.040 | 5.070 | 773,666 | -0.26(-4.88%) |
Oct 05, 2022 | 5.710 | 5.765 | 5.270 | 5.330 | 727,969 | -0.52(-8.89%) |
Oct 04, 2022 | 5.300 | 5.870 | 5.280 | 5.850 | 1,061,472 | +0.71(+13.81%) |
Oct 03, 2022 | 5.040 | 5.255 | 5.030 | 5.140 | 446,325 | +0.10(+1.98%) |
Sep 30, 2022 | 5.040 | 5.215 | 4.955 | 5.040 | 405,151 | +0.04(+0.80%) |
Sep 29, 2022 | 5.230 | 5.260 | 4.910 | 5.000 | 896,985 | -0.35(-6.54%) |
Sep 28, 2022 | 5.210 | 5.395 | 5.070 | 5.350 | 541,572 | +0.14(+2.69%) |
Sep 27, 2022 | 5.180 | 5.300 | 5.130 | 5.210 | 556,563 | +0.16(+3.17%) |
Sep 26, 2022 | 5.090 | 5.350 | 5.040 | 5.050 | 469,720 | -0.07(-1.37%) |
Sep 23, 2022 | 5.230 | 5.230 | 4.955 | 5.120 | 630,914 | -0.05(-0.97%) |
Sep 22, 2022 | 5.390 | 5.490 | 5.120 | 5.170 | 555,201 | -0.31(-5.66%) |
Sep 21, 2022 | 5.440 | 5.650 | 5.325 | 5.480 | 726,170 | +0.13(+2.43%) |
Sep 20, 2022 | 6.000 | 6.035 | 5.350 | 5.350 | 689,370 | -0.73(-12.01%) |
Sep 19, 2022 | 5.800 | 6.100 | 5.765 | 6.080 | 767,074 | +0.16(+2.70%) |
Sep 16, 2022 | 5.900 | 6.005 | 5.765 | 5.920 | 1,558,993 | -0.16(-2.63%) |
Sep 15, 2022 | 5.920 | 6.320 | 5.910 | 6.080 | 1,380,473 | +0.11(+1.84%) |
Sep 14, 2022 | 5.700 | 5.970 | 5.450 | 5.970 | 923,375 | +0.34(+6.04%) |
Sep 13, 2022 | 5.410 | 5.760 | 5.370 | 5.630 | 869,693 | +0.09(+1.62%) |
Sep 12, 2022 | 5.510 | 5.570 | 5.340 | 5.540 | 662,816 | +0.04(+0.73%) |
Sep 09, 2022 | 5.150 | 5.620 | 5.150 | 5.500 | 910,241 | +0.40(+7.84%) |
Sep 08, 2022 | 5.460 | 5.590 | 4.960 | 5.100 | 1,404,604 | -0.33(-6.08%) |
Sep 07, 2022 | 5.340 | 5.475 | 5.205 | 5.430 | 727,904 | +0.15(+2.84%) |
Sep 06, 2022 | 5.080 | 5.280 | 4.960 | 5.280 | 681,971 | +0.17(+3.33%) |
Sep 02, 2022 | 5.470 | 5.470 | 5.080 | 5.110 | 970,969 | -0.22(-4.13%) |
Sep 01, 2022 | 5.650 | 5.670 | 5.270 | 5.330 | 825,137 | -0.51(-8.73%) |
Aug 31, 2022 | 5.850 | 5.909 | 5.680 | 5.840 | 494,259 | -0.05(-0.85%) |
Aug 30, 2022 | 6.130 | 6.168 | 5.830 | 5.890 | 614,551 | -0.17(-2.81%) |
Aug 29, 2022 | 6.200 | 6.340 | 6.040 | 6.060 | 644,787 | -0.22(-3.50%) |
Aug 26, 2022 | 6.530 | 6.530 | 6.195 | 6.280 | 422,417 | -0.12(-1.88%) |
Aug 25, 2022 | 6.560 | 6.600 | 6.330 | 6.400 | 293,720 | -0.04(-0.62%) |
Aug 24, 2022 | 6.300 | 6.545 | 6.300 | 6.440 | 409,115 | +0.19(+3.04%) |
Aug 23, 2022 | 6.320 | 6.426 | 6.220 | 6.250 | 337,159 | +0.00(+0.00%) |
Aug 22, 2022 | 6.240 | 6.340 | 6.050 | 6.250 | 612,178 | -0.18(-2.80%) |
Aug 19, 2022 | 6.580 | 6.640 | 6.400 | 6.430 | 452,740 | -0.36(-5.30%) |
Aug 18, 2022 | 6.360 | 6.810 | 6.360 | 6.790 | 673,600 | +0.45(+7.10%) |
Aug 17, 2022 | 6.500 | 6.590 | 6.240 | 6.340 | 443,402 | -0.26(-3.94%) |
Aug 16, 2022 | 7.030 | 7.049 | 6.580 | 6.600 | 844,452 | -0.40(-5.71%) |
Aug 15, 2022 | 7.050 | 7.210 | 6.895 | 7.000 | 608,929 | -0.20(-2.78%) |
Aug 12, 2022 | 7.030 | 7.320 | 6.950 | 7.200 | 504,723 | +0.21(+3.00%) |
Aug 11, 2022 | 7.490 | 7.490 | 6.980 | 6.990 | 850,389 | -0.42(-5.67%) |
Aug 10, 2022 | 7.040 | 7.428 | 6.960 | 7.410 | 707,804 | +0.57(+8.33%) |
Aug 09, 2022 | 6.990 | 7.190 | 6.790 | 6.840 | 821,697 | -0.39(-5.39%) |
Aug 08, 2022 | 7.500 | 7.500 | 7.190 | 7.230 | 910,152 | +0.25(+3.58%) |
Aug 05, 2022 | 6.780 | 7.070 | 6.652 | 6.980 | 1,007,601 | +0.37(+5.60%) |
Aug 04, 2022 | 6.540 | 6.700 | 6.400 | 6.610 | 518,516 | +0.07(+1.07%) |
Aug 03, 2022 | 6.750 | 6.760 | 6.530 | 6.540 | 970,055 | -0.15(-2.24%) |
Aug 02, 2022 | 6.010 | 6.690 | 6.000 | 6.690 | 1,655,826 | +0.51(+8.25%) |
Aug 01, 2022 | 6.300 | 6.500 | 6.055 | 6.180 | 925,853 | -0.10(-1.59%) |
Jul 29, 2022 | 5.670 | 6.300 | 5.530 | 6.280 | 1,409,491 | +0.52(+9.03%) |
Jul 28, 2022 | 5.490 | 5.920 | 5.450 | 5.760 | 1,920,930 | +0.57(+10.98%) |
Jul 27, 2022 | 4.930 | 5.230 | 4.839 | 5.190 | 538,986 | +0.43(+9.03%) |
Jul 26, 2022 | 4.860 | 4.912 | 4.730 | 4.760 | 476,867 | -0.15(-3.05%) |
Jul 25, 2022 | 4.910 | 4.964 | 4.735 | 4.910 | 406,200 | +0.00(+0.00%) |
Jul 22, 2022 | 5.110 | 5.120 | 4.870 | 4.910 | 272,513 | -0.16(-3.16%) |
Jul 21, 2022 | 5.300 | 5.390 | 5.040 | 5.070 | 349,845 | -0.21(-3.98%) |
Jul 20, 2022 | 4.890 | 5.300 | 4.890 | 5.280 | 925,043 | +0.37(+7.54%) |
Jul 19, 2022 | 4.840 | 4.940 | 4.820 | 4.910 | 316,205 | +0.10(+2.08%) |
Jul 18, 2022 | 4.810 | 5.015 | 4.770 | 4.810 | 406,744 | +0.11(+2.34%) |
Jul 15, 2022 | 4.760 | 4.850 | 4.430 | 4.700 | 846,973 | -0.13(-2.69%) |
Jul 14, 2022 | 4.760 | 4.890 | 4.740 | 4.830 | 279,999 | -0.02(-0.41%) |
Jul 13, 2022 | 4.720 | 4.965 | 4.700 | 4.850 | 307,153 | +0.01(+0.21%) |
Jul 12, 2022 | 4.840 | 4.890 | 4.671 | 4.840 | 456,777 | +0.02(+0.41%) |
Jul 11, 2022 | 4.970 | 4.999 | 4.780 | 4.820 | 413,000 | -0.24(-4.74%) |
Jul 08, 2022 | 4.760 | 5.150 | 4.740 | 5.060 | 657,905 | +0.22(+4.55%) |
Jul 07, 2022 | 4.600 | 4.880 | 4.600 | 4.840 | 505,849 | +0.29(+6.37%) |
Jul 06, 2022 | 4.680 | 4.840 | 4.501 | 4.550 | 438,613 | -0.16(-3.40%) |
Jul 05, 2022 | 4.570 | 4.715 | 4.410 | 4.710 | 547,441 | +0.04(+0.86%) |
Jul 01, 2022 | 4.780 | 4.870 | 4.580 | 4.670 | 431,276 | -0.08(-1.68%) |
Jun 30, 2022 | 4.400 | 4.810 | 4.400 | 4.750 | 830,769 | +0.27(+6.03%) |
Jun 29, 2022 | 4.700 | 4.710 | 4.400 | 4.480 | 1,429,927 | -0.36(-7.44%) |
Jun 28, 2022 | 5.160 | 5.200 | 4.840 | 4.840 | 517,741 | -0.32(-6.20%) |
Jun 27, 2022 | 4.790 | 5.200 | 4.740 | 5.160 | 966,071 | +0.35(+7.28%) |
Jun 24, 2022 | 4.960 | 4.980 | 4.760 | 4.810 | 665,774 | -0.11(-2.24%) |
Jun 23, 2022 | 4.730 | 4.960 | 4.710 | 4.920 | 1,139,103 | +0.34(+7.42%) |
Jun 22, 2022 | 4.550 | 4.670 | 4.480 | 4.580 | 1,599,009 | -0.09(-1.93%) |
Jun 21, 2022 | 4.990 | 4.990 | 4.580 | 4.670 | 1,718,795 | -0.22(-4.50%) |
Jun 17, 2022 | 4.800 | 5.180 | 4.684 | 4.890 | 3,400,777 | +0.21(+4.49%) |
Jun 16, 2022 | 4.860 | 4.860 | 4.540 | 4.680 | 937,660 | -0.34(-6.77%) |
Jun 15, 2022 | 4.800 | 5.070 | 4.665 | 5.020 | 1,236,528 | +0.59(+13.32%) |
Jun 14, 2022 | 4.540 | 4.575 | 4.350 | 4.430 | 1,194,413 | -0.11(-2.42%) |
Jun 13, 2022 | 4.420 | 4.620 | 4.370 | 4.540 | 1,187,825 | -0.03(-0.66%) |
Jun 10, 2022 | 4.720 | 4.970 | 4.530 | 4.570 | 772,744 | -0.33(-6.73%) |
Jun 09, 2022 | 4.950 | 5.010 | 4.730 | 4.900 | 750,078 | -0.19(-3.73%) |
Jun 08, 2022 | 4.980 | 5.230 | 4.900 | 5.090 | 591,168 | -0.05(-0.97%) |
Jun 07, 2022 | 4.900 | 5.180 | 4.900 | 5.140 | 682,671 | +0.23(+4.68%) |
Jun 06, 2022 | 5.210 | 5.310 | 4.850 | 4.910 | 1,474,054 | +0.06(+1.24%) |
Jun 03, 2022 | 4.810 | 4.960 | 4.710 | 4.850 | 228,121 | -0.10(-2.02%) |
Jun 02, 2022 | 4.650 | 4.990 | 4.592 | 4.950 | 387,715 | +0.33(+7.14%) |
Jun 01, 2022 | 4.830 | 4.905 | 4.595 | 4.620 | 351,735 | -0.15(-3.14%) |
May 31, 2022 | 4.870 | 4.950 | 4.670 | 4.770 | 468,864 | -0.09(-1.85%) |
May 27, 2022 | 4.710 | 4.865 | 4.660 | 4.860 | 409,614 | +0.17(+3.62%) |
May 26, 2022 | 4.470 | 4.725 | 4.470 | 4.690 | 364,484 | +0.24(+5.39%) |
May 25, 2022 | 4.350 | 4.560 | 4.240 | 4.450 | 554,631 | +0.03(+0.68%) |
May 24, 2022 | 4.440 | 4.495 | 4.300 | 4.420 | 348,819 | -0.13(-2.86%) |
May 23, 2022 | 4.620 | 4.620 | 4.360 | 4.550 | 319,882 | -0.01(-0.22%) |
May 20, 2022 | 4.580 | 4.580 | 4.300 | 4.560 | 425,196 | +0.08(+1.79%) |
May 19, 2022 | 4.280 | 4.590 | 4.230 | 4.480 | 406,162 | +0.23(+5.41%) |
May 18, 2022 | 4.310 | 4.590 | 4.240 | 4.250 | 508,957 | -0.12(-2.75%) |
May 17, 2022 | 4.250 | 4.430 | 4.190 | 4.370 | 449,610 | +0.23(+5.56%) |
May 16, 2022 | 4.190 | 4.270 | 4.060 | 4.140 | 318,257 | -0.05(-1.19%) |
May 13, 2022 | 4.080 | 4.230 | 4.080 | 4.190 | 353,478 | +0.29(+7.44%) |
May 12, 2022 | 3.510 | 4.125 | 3.460 | 3.900 | 965,743 | +0.17(+4.56%) |
May 11, 2022 | 4.050 | 4.090 | 3.693 | 3.730 | 970,156 | -0.34(-8.35%) |
May 10, 2022 | 4.280 | 4.330 | 3.915 | 4.070 | 649,029 | -0.04(-0.97%) |
May 09, 2022 | 4.360 | 4.405 | 4.080 | 4.110 | 681,213 | -0.41(-9.07%) |
May 06, 2022 | 4.870 | 4.870 | 4.430 | 4.520 | 688,546 | -0.40(-8.13%) |
May 05, 2022 | 5.260 | 5.280 | 4.840 | 4.920 | 535,290 | -0.36(-6.82%) |
May 04, 2022 | 4.840 | 5.350 | 4.792 | 5.280 | 754,602 | +0.44(+9.09%) |
May 03, 2022 | 4.680 | 4.895 | 4.680 | 4.840 | 437,142 | +0.13(+2.76%) |
May 02, 2022 | 4.750 | 4.830 | 4.550 | 4.710 | 485,037 | -0.11(-2.28%) |
Apr 29, 2022 | 4.880 | 5.072 | 4.805 | 4.820 | 374,786 | -0.06(-1.23%) |
Apr 28, 2022 | 4.820 | 4.985 | 4.650 | 4.880 | 487,325 | +0.13(+2.74%) |
Apr 27, 2022 | 4.690 | 4.830 | 4.630 | 4.750 | 881,271 | +0.04(+0.85%) |
Apr 26, 2022 | 4.930 | 4.950 | 4.635 | 4.710 | 1,148,319 | -0.26(-5.23%) |
Apr 25, 2022 | 4.880 | 4.980 | 4.650 | 4.970 | 782,939 | +0.05(+1.02%) |
Apr 22, 2022 | 5.060 | 5.199 | 4.900 | 4.920 | 750,483 | -0.14(-2.77%) |
Apr 21, 2022 | 5.420 | 5.520 | 5.010 | 5.060 | 954,046 | -0.36(-6.64%) |
Apr 20, 2022 | 5.680 | 5.680 | 5.380 | 5.420 | 475,664 | -0.21(-3.73%) |
Apr 19, 2022 | 5.430 | 5.710 | 5.340 | 5.630 | 366,023 | +0.21(+3.87%) |
Apr 18, 2022 | 5.440 | 5.470 | 5.310 | 5.420 | 542,355 | -0.03(-0.55%) |
Apr 14, 2022 | 5.630 | 5.660 | 5.430 | 5.450 | 524,207 | -0.15(-2.68%) |
Apr 13, 2022 | 5.540 | 5.670 | 5.515 | 5.600 | 419,399 | +0.06(+1.08%) |
Apr 12, 2022 | 5.560 | 5.695 | 5.450 | 5.540 | 491,560 | +0.11(+2.03%) |
Apr 11, 2022 | 5.540 | 5.580 | 5.390 | 5.430 | 479,746 | -0.11(-1.99%) |
Apr 08, 2022 | 5.540 | 5.625 | 5.345 | 5.540 | 926,306 | -0.04(-0.72%) |
Apr 07, 2022 | 5.550 | 5.745 | 5.405 | 5.580 | 585,690 | +0.03(+0.54%) |
Apr 06, 2022 | 5.710 | 5.800 | 5.480 | 5.550 | 856,995 | -0.26(-4.48%) |
Apr 05, 2022 | 6.300 | 6.320 | 5.810 | 5.810 | 882,030 | -0.44(-7.04%) |
Apr 04, 2022 | 5.970 | 6.380 | 5.970 | 6.250 | 935,670 | +0.38(+6.47%) |
Apr 01, 2022 | 5.900 | 6.110 | 5.760 | 5.870 | 859,367 | +0.06(+1.03%) |
Mar 31, 2022 | 5.970 | 6.010 | 5.735 | 5.810 | 768,420 | -0.15(-2.52%) |
Mar 30, 2022 | 6.140 | 6.330 | 5.950 | 5.960 | 2,369,078 | -0.11(-1.81%) |
Mar 29, 2022 | 5.980 | 6.140 | 5.870 | 6.070 | 1,321,706 | +0.15(+2.53%) |
Mar 28, 2022 | 5.840 | 5.980 | 5.610 | 5.920 | 1,261,554 | +0.08(+1.37%) |
Mar 25, 2022 | 6.390 | 6.409 | 5.760 | 5.840 | 1,536,704 | -0.42(-6.71%) |
Mar 24, 2022 | 6.750 | 6.860 | 6.115 | 6.260 | 1,853,425 | -0.54(-7.94%) |
Mar 23, 2022 | 6.710 | 7.075 | 6.690 | 6.800 | 1,196,833 | -0.03(-0.44%) |
Mar 22, 2022 | 7.020 | 7.170 | 6.750 | 6.830 | 1,099,359 | -0.01(-0.15%) |
Mar 21, 2022 | 6.730 | 6.980 | 6.600 | 6.840 | 1,014,802 | -0.04(-0.58%) |
Mar 18, 2022 | 6.530 | 7.085 | 6.490 | 6.880 | 2,090,509 | +0.28(+4.24%) |
Mar 17, 2022 | 6.340 | 6.655 | 6.240 | 6.600 | 1,268,506 | +0.11(+1.69%) |
Mar 16, 2022 | 5.990 | 6.510 | 5.860 | 6.490 | 1,719,368 | +0.78(+13.66%) |
Mar 15, 2022 | 5.200 | 5.750 | 5.000 | 5.710 | 1,781,243 | +0.15(+2.70%) |
Mar 14, 2022 | 6.170 | 6.170 | 5.530 | 5.560 | 1,476,612 | -0.77(-12.16%) |
Mar 11, 2022 | 6.860 | 7.040 | 6.280 | 6.330 | 2,520,566 | -0.46(-6.77%) |
Mar 10, 2022 | 7.060 | 7.060 | 6.510 | 6.790 | 1,287,081 | -0.05(-0.73%) |
Mar 09, 2022 | 7.310 | 7.320 | 6.680 | 6.840 | 2,948,540 | -1.27(-15.66%) |
Mar 08, 2022 | 6.210 | 8.430 | 6.154 | 8.110 | 7,595,286 | +2.17(+36.53%) |
Mar 07, 2022 | 5.440 | 5.960 | 5.440 | 5.940 | 1,542,197 | +0.55(+10.20%) |
Mar 04, 2022 | 5.500 | 5.615 | 5.360 | 5.390 | 949,009 | -0.17(-3.06%) |
Mar 03, 2022 | 6.070 | 6.090 | 5.510 | 5.560 | 1,188,441 | -0.52(-8.55%) |
Mar 02, 2022 | 6.210 | 6.230 | 5.890 | 6.080 | 677,224 | -0.13(-2.09%) |
Mar 01, 2022 | 6.100 | 6.420 | 6.070 | 6.210 | 1,197,020 | +0.20(+3.33%) |
Feb 28, 2022 | 5.650 | 6.180 | 5.616 | 6.010 | 1,797,304 | +0.49(+8.88%) |
Feb 25, 2022 | 5.650 | 5.530 | 5.370 | 5.520 | 413,243 | +0.01(+0.18%) |
Feb 24, 2022 | 4.700 | 5.510 | 4.530 | 5.510 | 831,103 | +0.37(+7.20%) |
Feb 23, 2022 | 5.330 | 5.390 | 5.135 | 5.140 | 610,765 | -0.06(-1.15%) |
Feb 22, 2022 | 5.320 | 5.430 | 5.115 | 5.200 | 597,233 | -0.36(-6.47%) |
Feb 18, 2022 | 5.560 | 0 | -0.14(-2.46%) | |||
Feb 17, 2022 | 5.870 | 5.970 | 5.660 | 5.700 | 465,756 | -0.24(-4.04%) |
Feb 16, 2022 | 5.910 | 6.050 | 5.840 | 5.940 | 584,568 | -0.04(-0.67%) |
Feb 15, 2022 | 5.850 | 5.980 | 5.820 | 5.980 | 690,750 | +0.31(+5.47%) |
Feb 14, 2022 | 5.460 | 5.808 | 5.460 | 5.670 | 578,682 | +0.07(+1.25%) |
Feb 11, 2022 | 5.800 | 5.900 | 5.500 | 5.600 | 787,316 | -0.16(-2.78%) |
Feb 10, 2022 | 5.400 | 6.090 | 5.350 | 5.760 | 1,639,828 | +0.06(+1.05%) |
Feb 09, 2022 | 5.710 | 5.740 | 5.470 | 5.700 | 668,444 | +0.25(+4.59%) |
Feb 08, 2022 | 5.220 | 5.480 | 5.190 | 5.450 | 496,648 | +0.22(+4.21%) |
Feb 07, 2022 | 5.240 | 5.409 | 5.205 | 5.230 | 468,520 | +0.02(+0.38%) |
Feb 04, 2022 | 5.000 | 5.270 | 4.950 | 5.210 | 560,351 | +0.21(+4.20%) |
Feb 03, 2022 | 5.160 | 4.955 | 5.000 | 592,945 | -0.23(-4.40%) | |
Feb 02, 2022 | 5.510 | 5.510 | 5.160 | 5.230 | 600,683 | -0.23(-4.21%) |