Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.970 | 2.100 | 1.950 | 2.000 | 190,390 | +0.04(+2.04%) |
Jan 30, 2023 | 2.070 | 2.070 | 1.910 | 1.960 | 149,466 | -0.03(-1.51%) |
Jan 27, 2023 | 2.100 | 2.140 | 1.950 | 1.990 | 211,164 | +0.00(+0.00%) |
Jan 26, 2023 | 2.090 | 2.150 | 1.990 | 1.990 | 234,430 | -0.11(-5.24%) |
Jan 25, 2023 | 2.170 | 2.170 | 2.040 | 2.100 | 92,031 | -0.04(-1.87%) |
Jan 24, 2023 | 2.200 | 2.250 | 2.010 | 2.140 | 369,548 | -0.04(-1.83%) |
Jan 23, 2023 | 2.220 | 2.310 | 2.100 | 2.180 | 167,668 | -0.06(-2.68%) |
Jan 20, 2023 | 2.300 | 2.520 | 2.180 | 2.240 | 164,257 | -0.06(-2.61%) |
Jan 19, 2023 | 2.350 | 2.470 | 2.240 | 2.300 | 68,652 | -0.09(-3.77%) |
Jan 18, 2023 | 2.540 | 2.750 | 2.300 | 2.390 | 162,234 | -0.19(-7.36%) |
Jan 17, 2023 | 2.610 | 2.670 | 2.530 | 2.580 | 76,324 | -0.01(-0.39%) |
Jan 13, 2023 | 2.460 | 2.780 | 2.460 | 2.590 | 203,408 | +0.09(+3.60%) |
Jan 12, 2023 | 2.290 | 2.610 | 2.243 | 2.500 | 330,796 | +0.23(+10.13%) |
Jan 11, 2023 | 2.260 | 2.350 | 2.150 | 2.270 | 126,623 | +0.03(+1.34%) |
Jan 10, 2023 | 2.150 | 2.330 | 2.150 | 2.240 | 124,778 | +0.06(+2.75%) |
Jan 09, 2023 | 2.190 | 2.260 | 2.140 | 2.180 | 99,782 | +0.00(+0.00%) |
Jan 06, 2023 | 2.300 | 2.350 | 2.130 | 2.180 | 198,996 | -0.10(-4.39%) |
Jan 05, 2023 | 2.150 | 2.350 | 2.120 | 2.280 | 183,197 | +0.13(+6.05%) |
Jan 04, 2023 | 2.230 | 2.300 | 2.110 | 2.150 | 138,752 | -0.07(-3.15%) |
Jan 03, 2023 | 2.300 | 2.370 | 2.150 | 2.220 | 219,710 | -0.04(-1.77%) |
Dec 30, 2022 | 2.080 | 2.340 | 2.080 | 2.260 | 142,121 | +0.13(+6.10%) |
Dec 29, 2022 | 1.990 | 2.310 | 1.990 | 2.130 | 316,663 | +0.15(+7.58%) |
Dec 28, 2022 | 1.990 | 2.010 | 1.900 | 1.980 | 126,924 | -0.02(-1.00%) |
Dec 27, 2022 | 1.990 | 2.080 | 1.910 | 2.000 | 343,702 | -0.07(-3.38%) |
Dec 23, 2022 | 2.290 | 2.450 | 1.990 | 2.070 | 246,208 | -0.21(-9.21%) |
Dec 22, 2022 | 2.070 | 2.290 | 1.930 | 2.280 | 249,346 | +0.20(+9.62%) |
Dec 21, 2022 | 2.170 | 2.260 | 1.920 | 2.080 | 186,504 | -0.08(-3.70%) |
Dec 20, 2022 | 2.150 | 2.280 | 2.100 | 2.160 | 82,042 | -0.04(-1.82%) |
Dec 19, 2022 | 2.400 | 2.490 | 2.138 | 2.200 | 108,161 | -0.19(-7.95%) |
Dec 16, 2022 | 2.370 | 2.400 | 2.280 | 2.390 | 105,069 | -0.02(-0.83%) |
Dec 15, 2022 | 2.450 | 2.590 | 2.280 | 2.410 | 117,672 | -0.11(-4.37%) |
Dec 14, 2022 | 2.490 | 2.600 | 2.410 | 2.520 | 165,766 | +0.12(+5.00%) |
Dec 13, 2022 | 2.630 | 2.640 | 2.260 | 2.400 | 180,904 | +0.16(+7.14%) |
Dec 12, 2022 | 2.180 | 2.380 | 2.150 | 2.240 | 217,955 | +0.14(+6.67%) |
Dec 09, 2022 | 1.900 | 2.100 | 1.880 | 2.100 | 92,139 | +0.20(+10.53%) |
Dec 08, 2022 | 1.870 | 2.070 | 1.855 | 1.900 | 140,119 | +0.02(+1.06%) |
Dec 07, 2022 | 1.970 | 2.090 | 1.850 | 1.880 | 145,770 | -0.13(-6.47%) |
Dec 06, 2022 | 2.160 | 2.200 | 1.950 | 2.010 | 129,366 | -0.19(-8.64%) |
Dec 05, 2022 | 2.250 | 2.290 | 2.160 | 2.200 | 42,812 | -0.04(-1.79%) |
Dec 02, 2022 | 2.220 | 2.300 | 2.199 | 2.240 | 59,450 | +0.05(+2.28%) |
Dec 01, 2022 | 2.340 | 2.440 | 2.150 | 2.190 | 448,118 | -0.20(-8.37%) |
Nov 30, 2022 | 2.390 | 2.400 | 2.250 | 2.390 | 132,772 | +0.00(+0.00%) |
Nov 29, 2022 | 2.370 | 2.440 | 2.310 | 2.390 | 49,894 | +0.01(+0.42%) |
Nov 28, 2022 | 2.350 | 2.460 | 2.335 | 2.380 | 65,580 | +0.03(+1.28%) |
Nov 25, 2022 | 2.280 | 2.390 | 2.210 | 2.350 | 34,985 | +0.07(+3.07%) |
Nov 23, 2022 | 2.220 | 2.330 | 2.160 | 2.280 | 73,551 | +0.07(+3.17%) |
Nov 22, 2022 | 2.270 | 2.390 | 2.140 | 2.210 | 188,274 | -0.05(-2.21%) |
Nov 21, 2022 | 2.330 | 2.510 | 2.180 | 2.260 | 328,576 | -0.13(-5.44%) |
Nov 18, 2022 | 2.410 | 2.480 | 2.250 | 2.390 | 433,633 | -0.03(-1.24%) |
Nov 17, 2022 | 2.380 | 2.490 | 2.250 | 2.420 | 173,376 | +0.00(+0.00%) |
Nov 16, 2022 | 2.580 | 2.600 | 2.320 | 2.420 | 137,343 | -0.10(-3.97%) |
Nov 15, 2022 | 2.310 | 2.980 | 2.264 | 2.520 | 345,930 | +0.09(+3.70%) |
Nov 14, 2022 | 2.170 | 2.430 | 2.060 | 2.430 | 273,239 | +0.37(+17.96%) |
Nov 11, 2022 | 2.070 | 2.210 | 1.970 | 2.060 | 186,457 | +0.01(+0.49%) |
Nov 10, 2022 | 1.790 | 2.050 | 1.784 | 2.050 | 110,216 | +0.27(+15.17%) |
Nov 09, 2022 | 1.970 | 2.030 | 1.760 | 1.780 | 170,944 | -0.19(-9.64%) |
Nov 08, 2022 | 2.160 | 2.200 | 1.940 | 1.970 | 129,610 | -0.16(-7.73%) |
Nov 07, 2022 | 1.970 | 2.280 | 1.910 | 2.135 | 186,666 | +0.19(+10.05%) |
Nov 04, 2022 | 2.240 | 2.250 | 1.940 | 1.940 | 167,615 | -0.29(-13.00%) |
Nov 03, 2022 | 2.210 | 2.300 | 2.200 | 2.230 | 63,477 | -0.04(-1.76%) |
Nov 02, 2022 | 2.420 | 2.480 | 2.231 | 2.270 | 126,922 | -0.20(-8.10%) |
Nov 01, 2022 | 2.640 | 2.659 | 2.400 | 2.470 | 123,462 | -0.17(-6.44%) |
Oct 31, 2022 | 2.750 | 2.850 | 2.500 | 2.640 | 207,271 | -0.13(-4.69%) |
Oct 28, 2022 | 3.230 | 3.370 | 2.600 | 2.770 | 382,021 | -0.46(-14.24%) |
Oct 27, 2022 | 3.650 | 3.815 | 3.220 | 3.230 | 332,245 | -0.46(-12.47%) |
Oct 26, 2022 | 3.860 | 4.140 | 3.360 | 3.690 | 415,100 | -0.54(-12.81%) |
Oct 25, 2022 | 4.540 | 4.592 | 3.902 | 4.232 | 86,172 | -0.03(-0.75%) |
Oct 24, 2022 | 4.044 | 4.556 | 4.044 | 4.264 | 34,665 | +0.25(+6.12%) |
Oct 21, 2022 | 4.010 | 4.374 | 3.902 | 4.018 | 35,321 | -0.02(-0.54%) |
Oct 20, 2022 | 4.000 | 4.336 | 4.040 | 4.040 | 22,514 | -0.26(-6.00%) |
Oct 19, 2022 | 4.538 | 4.738 | 4.100 | 4.298 | 33,855 | -0.30(-6.57%) |
Oct 18, 2022 | 4.400 | 4.788 | 4.328 | 4.600 | 27,212 | +0.32(+7.48%) |
Oct 17, 2022 | 4.204 | 4.400 | 4.202 | 4.280 | 17,534 | -0.04(-0.93%) |
Oct 14, 2022 | 4.400 | 4.400 | 4.200 | 4.320 | 18,125 | -0.02(-0.37%) |
Oct 13, 2022 | 4.000 | 4.400 | 3.930 | 4.336 | 49,199 | +0.27(+6.59%) |
Oct 12, 2022 | 4.040 | 4.196 | 3.930 | 4.068 | 36,189 | +0.05(+1.29%) |
Oct 11, 2022 | 3.900 | 4.200 | 3.900 | 4.016 | 20,276 | -0.03(-0.74%) |
Oct 10, 2022 | 4.000 | 4.122 | 3.960 | 4.046 | 20,052 | +0.03(+0.65%) |
Oct 07, 2022 | 4.230 | 4.396 | 3.970 | 4.020 | 32,632 | -0.17(-4.01%) |
Oct 06, 2022 | 4.358 | 4.512 | 4.014 | 4.188 | 31,057 | -0.23(-5.12%) |
Oct 05, 2022 | 4.264 | 4.578 | 4.200 | 4.414 | 14,677 | +0.02(+0.41%) |
Oct 04, 2022 | 4.800 | 4.860 | 4.340 | 4.396 | 28,781 | -0.00(-0.09%) |
Oct 03, 2022 | 4.000 | 4.600 | 3.960 | 4.400 | 59,907 | +0.22(+5.26%) |
Sep 30, 2022 | 4.220 | 4.594 | 4.166 | 4.180 | 29,875 | -0.06(-1.42%) |
Sep 29, 2022 | 4.420 | 4.600 | 4.200 | 4.240 | 194,148 | -0.10(-2.35%) |
Sep 28, 2022 | 4.200 | 4.464 | 4.198 | 4.342 | 16,379 | +0.05(+1.26%) |
Sep 27, 2022 | 4.200 | 4.500 | 4.152 | 4.288 | 35,045 | +0.14(+3.47%) |
Sep 26, 2022 | 4.580 | 4.600 | 4.000 | 4.144 | 60,200 | -0.66(-13.67%) |
Sep 23, 2022 | 4.600 | 4.800 | 4.400 | 4.800 | 46,022 | +0.23(+5.08%) |
Sep 22, 2022 | 4.746 | 4.752 | 4.346 | 4.568 | 48,499 | -0.08(-1.81%) |
Sep 21, 2022 | 5.000 | 5.086 | 4.630 | 4.652 | 76,775 | -0.43(-8.53%) |
Sep 20, 2022 | 5.200 | 5.362 | 5.074 | 5.086 | 52,282 | -0.06(-1.09%) |
Sep 19, 2022 | 5.580 | 5.580 | 5.036 | 5.142 | 34,023 | -0.46(-8.18%) |
Sep 16, 2022 | 5.580 | 5.600 | 5.220 | 5.600 | 44,551 | +0.18(+3.32%) |
Sep 15, 2022 | 5.600 | 5.600 | 5.400 | 5.420 | 48,869 | +0.22(+4.23%) |
Sep 14, 2022 | 5.334 | 5.598 | 5.190 | 5.200 | 66,305 | +0.00(+0.00%) |
Sep 13, 2022 | 5.378 | 5.378 | 5.112 | 5.200 | 107,768 | +0.17(+3.42%) |
Sep 12, 2022 | 5.400 | 5.496 | 5.012 | 5.028 | 128,286 | -0.55(-9.89%) |
Sep 09, 2022 | 5.592 | 5.760 | 5.420 | 5.580 | 76,239 | -0.12(-2.11%) |
Sep 08, 2022 | 5.832 | 6.088 | 5.610 | 5.700 | 633,596 | -0.08(-1.42%) |
Sep 07, 2022 | 5.402 | 5.800 | 5.400 | 5.782 | 17,829 | +0.31(+5.74%) |
Sep 06, 2022 | 5.770 | 6.000 | 5.400 | 5.468 | 35,003 | -0.43(-7.32%) |
Sep 02, 2022 | 5.722 | 5.960 | 5.662 | 5.900 | 9,803 | +0.00(+0.00%) |
Sep 01, 2022 | 6.000 | 6.000 | 5.620 | 5.900 | 12,329 | +0.00(+0.00%) |
Aug 31, 2022 | 5.600 | 6.000 | 5.422 | 5.900 | 39,665 | +0.16(+2.79%) |
Aug 30, 2022 | 6.090 | 6.180 | 5.614 | 5.740 | 33,919 | -0.41(-6.61%) |
Aug 29, 2022 | 5.600 | 6.198 | 5.424 | 6.146 | 35,252 | +0.26(+4.35%) |
Aug 26, 2022 | 6.200 | 6.300 | 5.650 | 5.890 | 55,441 | -0.33(-5.24%) |
Aug 25, 2022 | 6.120 | 6.400 | 6.000 | 6.216 | 32,599 | +0.02(+0.36%) |
Aug 24, 2022 | 6.200 | 6.602 | 6.000 | 6.194 | 64,427 | -0.28(-4.35%) |
Aug 23, 2022 | 7.000 | 7.140 | 6.302 | 6.476 | 110,531 | -0.56(-7.99%) |
Aug 22, 2022 | 6.400 | 7.170 | 6.200 | 7.038 | 204,245 | +0.66(+10.31%) |
Aug 19, 2022 | 6.200 | 6.562 | 6.022 | 6.380 | 75,623 | -0.12(-1.85%) |
Aug 18, 2022 | 6.114 | 6.600 | 5.802 | 6.500 | 131,493 | +0.39(+6.38%) |
Aug 17, 2022 | 6.200 | 6.338 | 5.800 | 6.110 | 100,238 | -0.29(-4.53%) |
Aug 16, 2022 | 5.798 | 6.460 | 5.620 | 6.400 | 201,510 | +0.29(+4.75%) |
Aug 15, 2022 | 5.400 | 6.176 | 5.262 | 6.110 | 194,137 | +0.71(+13.15%) |
Aug 12, 2022 | 5.100 | 5.696 | 5.100 | 5.400 | 284,367 | -0.85(-13.63%) |
Aug 11, 2022 | 7.220 | 7.600 | 5.626 | 6.252 | 2,417,488 | +1.55(+33.02%) |
Aug 10, 2022 | 4.800 | 4.900 | 4.552 | 4.700 | 31,861 | +0.10(+2.17%) |
Aug 09, 2022 | 4.400 | 4.794 | 4.442 | 4.600 | 19,314 | -0.19(-3.93%) |
Aug 08, 2022 | 4.448 | 4.800 | 4.406 | 4.788 | 50,151 | +0.20(+4.40%) |
Aug 05, 2022 | 4.600 | 4.646 | 4.400 | 4.586 | 35,695 | -0.01(-0.30%) |
Aug 04, 2022 | 4.400 | 4.700 | 4.300 | 4.600 | 52,023 | +0.16(+3.51%) |
Aug 03, 2022 | 4.228 | 4.600 | 4.036 | 4.444 | 39,996 | +0.11(+2.44%) |
Aug 02, 2022 | 3.918 | 4.442 | 3.880 | 4.338 | 71,362 | +0.35(+8.72%) |
Aug 01, 2022 | 4.120 | 4.242 | 3.856 | 3.990 | 60,172 | -0.13(-3.16%) |
Jul 29, 2022 | 4.044 | 4.240 | 3.970 | 4.120 | 54,710 | +0.12(+3.00%) |
Jul 28, 2022 | 4.208 | 4.208 | 3.900 | 4.000 | 64,723 | +0.00(+0.00%) |
Jul 27, 2022 | 4.184 | 4.196 | 3.800 | 4.000 | 70,758 | -0.20(-4.72%) |
Jul 26, 2022 | 4.400 | 4.678 | 3.926 | 4.198 | 102,723 | -0.28(-6.17%) |
Jul 25, 2022 | 4.502 | 4.720 | 4.200 | 4.474 | 54,263 | -0.21(-4.56%) |
Jul 22, 2022 | 5.088 | 5.178 | 4.510 | 4.688 | 52,242 | -0.40(-7.86%) |
Jul 21, 2022 | 5.166 | 5.170 | 4.860 | 5.088 | 46,898 | -0.21(-3.96%) |
Jul 20, 2022 | 4.922 | 5.324 | 4.920 | 5.298 | 95,105 | +0.44(+9.01%) |
Jul 19, 2022 | 5.200 | 5.200 | 4.800 | 4.860 | 44,983 | +0.18(+3.89%) |
Jul 18, 2022 | 4.620 | 4.872 | 4.550 | 4.678 | 57,724 | +0.06(+1.30%) |
Jul 15, 2022 | 4.800 | 4.848 | 4.440 | 4.618 | 56,630 | -0.23(-4.74%) |
Jul 14, 2022 | 5.000 | 5.050 | 4.532 | 4.848 | 98,178 | -0.28(-5.50%) |
Jul 13, 2022 | 5.600 | 6.000 | 5.020 | 5.130 | 140,324 | -0.64(-11.12%) |
Jul 12, 2022 | 5.800 | 5.858 | 5.500 | 5.772 | 89,938 | -0.03(-0.45%) |
Jul 11, 2022 | 6.000 | 6.200 | 5.600 | 5.798 | 144,257 | -0.29(-4.79%) |
Jul 08, 2022 | 6.200 | 6.400 | 5.800 | 6.090 | 338,338 | -0.97(-13.71%) |
Jul 07, 2022 | 6.400 | 7.590 | 5.424 | 7.058 | 1,234,158 | +1.88(+36.20%) |
Jul 06, 2022 | 5.000 | 5.400 | 4.920 | 5.182 | 358,386 | +0.18(+3.60%) |
Jul 05, 2022 | 5.200 | 5.380 | 4.800 | 5.002 | 85,509 | -0.16(-3.06%) |
Jul 01, 2022 | 5.162 | 5.500 | 5.000 | 5.160 | 82,956 | +0.27(+5.61%) |
Jun 30, 2022 | 5.200 | 5.394 | 4.532 | 4.886 | 160,631 | -0.17(-3.44%) |
Jun 29, 2022 | 4.800 | 5.598 | 4.300 | 5.060 | 394,945 | +0.68(+15.42%) |
Jun 28, 2022 | 4.200 | 4.700 | 4.200 | 4.384 | 186,654 | +0.22(+5.38%) |
Jun 27, 2022 | 3.800 | 4.240 | 3.800 | 4.160 | 75,690 | +0.56(+15.56%) |
Jun 24, 2022 | 4.000 | 4.200 | 3.600 | 3.600 | 46,663 | -0.39(-9.73%) |
Jun 23, 2022 | 4.000 | 4.082 | 3.900 | 3.988 | 20,408 | +0.14(+3.64%) |
Jun 22, 2022 | 3.984 | 4.082 | 3.812 | 3.848 | 51,971 | -0.03(-0.82%) |
Jun 21, 2022 | 4.270 | 4.292 | 3.820 | 3.880 | 52,405 | -0.36(-8.49%) |
Jun 17, 2022 | 3.812 | 4.240 | 3.800 | 4.240 | 48,426 | +0.43(+11.23%) |
Jun 16, 2022 | 4.000 | 4.300 | 3.800 | 3.812 | 55,073 | -0.19(-4.70%) |
Jun 15, 2022 | 4.000 | 4.398 | 3.812 | 4.000 | 38,351 | +0.06(+1.47%) |
Jun 14, 2022 | 3.982 | 4.090 | 3.800 | 3.942 | 47,623 | -0.08(-2.04%) |
Jun 13, 2022 | 4.040 | 4.098 | 3.600 | 4.024 | 67,504 | -0.18(-4.19%) |
Jun 10, 2022 | 4.278 | 4.552 | 4.112 | 4.200 | 60,429 | -0.20(-4.55%) |
Jun 09, 2022 | 4.400 | 4.730 | 4.200 | 4.400 | 338,585 | +0.00(+0.00%) |
Jun 08, 2022 | 4.666 | 4.860 | 4.268 | 4.400 | 102,478 | +0.14(+3.24%) |
Jun 07, 2022 | 4.400 | 4.600 | 4.226 | 4.262 | 61,356 | -0.22(-4.95%) |
Jun 06, 2022 | 4.800 | 4.742 | 4.402 | 4.484 | 19,153 | -0.12(-2.52%) |
Jun 03, 2022 | 5.098 | 5.340 | 4.490 | 4.600 | 114,389 | -0.26(-5.31%) |
Jun 02, 2022 | 4.600 | 5.600 | 4.548 | 4.858 | 140,228 | +0.26(+5.61%) |
Jun 01, 2022 | 4.510 | 4.600 | 4.500 | 4.600 | 17,033 | +0.06(+1.28%) |
May 31, 2022 | 4.600 | 4.796 | 4.402 | 4.542 | 23,151 | -0.06(-1.26%) |
May 27, 2022 | 4.400 | 4.624 | 4.300 | 4.600 | 43,811 | +0.18(+4.07%) |
May 26, 2022 | 5.000 | 5.000 | 4.400 | 4.420 | 49,420 | -0.18(-3.95%) |
May 25, 2022 | 4.800 | 5.286 | 4.600 | 4.602 | 159,189 | +0.14(+3.23%) |
May 24, 2022 | 5.000 | 5.400 | 4.220 | 4.458 | 70,384 | -0.70(-13.64%) |
May 23, 2022 | 4.960 | 5.512 | 4.702 | 5.162 | 67,208 | +0.06(+1.22%) |
May 20, 2022 | 5.800 | 5.946 | 5.002 | 5.100 | 74,943 | -0.68(-11.83%) |
May 19, 2022 | 4.600 | 6.200 | 4.590 | 5.784 | 200,760 | +1.25(+27.63%) |
May 18, 2022 | 4.470 | 4.640 | 4.458 | 4.532 | 28,269 | +0.07(+1.66%) |
May 17, 2022 | 4.364 | 4.470 | 4.108 | 4.458 | 19,426 | +0.27(+6.35%) |
May 16, 2022 | 3.820 | 4.218 | 3.820 | 4.192 | 33,389 | -0.01(-0.14%) |
May 13, 2022 | 4.400 | 4.480 | 3.608 | 4.198 | 59,822 | +0.63(+17.66%) |
May 12, 2022 | 3.800 | 3.740 | 3.200 | 3.568 | 75,870 | -0.17(-4.60%) |
May 11, 2022 | 4.000 | 4.156 | 3.600 | 3.740 | 65,358 | -0.42(-10.10%) |
May 10, 2022 | 4.600 | 4.834 | 4.000 | 4.160 | 68,895 | -0.08(-1.89%) |
May 09, 2022 | 4.800 | 4.880 | 4.212 | 4.240 | 53,369 | -0.66(-13.47%) |
May 06, 2022 | 4.400 | 4.998 | 4.100 | 4.900 | 98,502 | +0.71(+16.89%) |
May 05, 2022 | 4.600 | 4.826 | 4.062 | 4.192 | 50,057 | -0.29(-6.51%) |
May 04, 2022 | 4.800 | 4.976 | 4.400 | 4.484 | 48,874 | -0.21(-4.51%) |
May 03, 2022 | 5.076 | 5.100 | 4.600 | 4.696 | 39,510 | -0.18(-3.77%) |
May 02, 2022 | 5.200 | 5.200 | 4.722 | 4.880 | 24,212 | -0.11(-2.28%) |
Apr 29, 2022 | 4.800 | 5.000 | 4.700 | 4.994 | 34,588 | +0.29(+6.07%) |
Apr 28, 2022 | 5.000 | 5.000 | 4.640 | 4.708 | 31,556 | -0.04(-0.93%) |
Apr 27, 2022 | 4.800 | 5.120 | 4.640 | 4.752 | 33,061 | -0.15(-2.98%) |
Apr 26, 2022 | 4.800 | 4.998 | 4.424 | 4.898 | 41,239 | +0.12(+2.55%) |
Apr 25, 2022 | 4.800 | 4.910 | 4.716 | 4.776 | 22,917 | -0.01(-0.25%) |
Apr 22, 2022 | 4.930 | 5.014 | 4.584 | 4.788 | 37,730 | -0.02(-0.37%) |
Apr 21, 2022 | 5.010 | 5.202 | 4.800 | 4.806 | 38,445 | -0.42(-8.00%) |
Apr 20, 2022 | 5.180 | 5.304 | 5.056 | 5.224 | 19,869 | -0.08(-1.43%) |
Apr 19, 2022 | 5.200 | 5.522 | 4.828 | 5.300 | 57,360 | +0.28(+5.58%) |
Apr 18, 2022 | 5.200 | 5.200 | 5.000 | 5.020 | 42,217 | -0.18(-3.46%) |
Apr 14, 2022 | 5.540 | 5.540 | 5.002 | 5.200 | 51,341 | -0.16(-2.99%) |
Apr 13, 2022 | 5.400 | 5.598 | 5.200 | 5.360 | 43,009 | -0.04(-0.70%) |
Apr 12, 2022 | 5.400 | 5.470 | 5.078 | 5.398 | 44,995 | +0.04(+0.71%) |
Apr 11, 2022 | 5.400 | 5.512 | 5.010 | 5.360 | 91,211 | +0.01(+0.11%) |
Apr 08, 2022 | 5.400 | 5.514 | 5.302 | 5.354 | 12,578 | -0.01(-0.11%) |
Apr 07, 2022 | 5.900 | 5.900 | 5.300 | 5.360 | 29,565 | -0.17(-3.00%) |
Apr 06, 2022 | 5.800 | 5.800 | 5.300 | 5.526 | 45,482 | -0.27(-4.69%) |
Apr 05, 2022 | 5.800 | 6.300 | 5.618 | 5.798 | 93,337 | +0.00(+0.00%) |
Apr 04, 2022 | 6.000 | 6.000 | 5.508 | 5.798 | 29,781 | +0.20(+3.54%) |
Apr 01, 2022 | 5.800 | 5.904 | 5.600 | 5.600 | 47,974 | -0.11(-1.93%) |
Mar 31, 2022 | 5.600 | 5.800 | 5.588 | 5.710 | 53,824 | +0.05(+0.81%) |
Mar 30, 2022 | 5.920 | 5.948 | 5.000 | 5.664 | 202,117 | +0.08(+1.36%) |
Mar 29, 2022 | 6.000 | 6.350 | 5.400 | 5.588 | 258,612 | -0.41(-6.87%) |
Mar 28, 2022 | 6.220 | 6.496 | 5.828 | 6.000 | 92,211 | -0.30(-4.76%) |
Mar 25, 2022 | 6.452 | 6.598 | 6.220 | 6.300 | 28,611 | -0.18(-2.78%) |
Mar 24, 2022 | 6.400 | 6.738 | 6.156 | 6.480 | 70,710 | -0.01(-0.18%) |
Mar 23, 2022 | 6.600 | 6.800 | 6.372 | 6.492 | 49,344 | -0.11(-1.64%) |
Mar 22, 2022 | 6.800 | 7.132 | 6.360 | 6.600 | 55,363 | -0.03(-0.42%) |
Mar 21, 2022 | 7.000 | 7.000 | 6.428 | 6.628 | 41,450 | +0.30(+4.71%) |
Mar 18, 2022 | 7.088 | 7.678 | 6.330 | 6.330 | 59,470 | -0.83(-11.59%) |
Mar 17, 2022 | 6.800 | 7.190 | 6.722 | 7.160 | 46,706 | +0.54(+8.12%) |
Mar 16, 2022 | 6.344 | 6.774 | 6.200 | 6.622 | 41,013 | +0.47(+7.57%) |
Mar 15, 2022 | 6.222 | 6.396 | 5.984 | 6.156 | 45,043 | -0.24(-3.78%) |
Mar 14, 2022 | 7.000 | 7.000 | 5.800 | 6.398 | 101,680 | -0.46(-6.65%) |
Mar 11, 2022 | 7.600 | 7.998 | 6.400 | 6.854 | 148,115 | -1.78(-20.63%) |
Mar 10, 2022 | 8.800 | 8.924 | 8.420 | 8.636 | 38,797 | -0.15(-1.66%) |
Mar 09, 2022 | 8.206 | 8.800 | 8.200 | 8.782 | 39,012 | +0.71(+8.85%) |
Mar 08, 2022 | 7.800 | 8.200 | 7.536 | 8.068 | 32,473 | +0.37(+4.81%) |
Mar 07, 2022 | 8.000 | 8.360 | 7.600 | 7.698 | 39,934 | -0.25(-3.15%) |
Mar 04, 2022 | 8.200 | 8.540 | 7.662 | 7.948 | 23,470 | -0.19(-2.31%) |
Mar 03, 2022 | 8.900 | 9.146 | 7.864 | 8.136 | 35,575 | -0.63(-7.14%) |
Mar 02, 2022 | 8.708 | 8.980 | 8.402 | 8.762 | 24,708 | +0.08(+0.87%) |
Mar 01, 2022 | 9.200 | 9.590 | 8.600 | 8.686 | 51,886 | -0.34(-3.81%) |
Feb 28, 2022 | 7.600 | 9.600 | 7.600 | 9.030 | 60,053 | +1.25(+16.07%) |
Feb 25, 2022 | 7.600 | 7.810 | 7.384 | 7.780 | 31,700 | +0.33(+4.46%) |
Feb 24, 2022 | 6.800 | 7.708 | 6.660 | 7.448 | 62,552 | +0.05(+0.62%) |
Feb 23, 2022 | 7.728 | 7.940 | 7.300 | 7.402 | 27,492 | -0.05(-0.67%) |
Feb 22, 2022 | 8.200 | 8.200 | 7.330 | 7.452 | 32,271 | -0.35(-4.44%) |
Feb 18, 2022 | 7.798 | 0 | -0.22(-2.77%) | |||
Feb 17, 2022 | 8.254 | 8.656 | 8.020 | 8.020 | 22,756 | -0.33(-3.98%) |
Feb 16, 2022 | 8.600 | 8.800 | 8.352 | 8.352 | 21,936 | -0.19(-2.20%) |
Feb 15, 2022 | 8.216 | 8.740 | 8.100 | 8.540 | 40,606 | +0.64(+8.10%) |
Feb 14, 2022 | 8.200 | 8.400 | 7.842 | 7.900 | 38,285 | -0.13(-1.59%) |
Feb 11, 2022 | 8.488 | 8.800 | 7.710 | 8.028 | 53,121 | -0.54(-6.32%) |
Feb 10, 2022 | 8.800 | 8.998 | 8.292 | 8.570 | 111,395 | +0.05(+0.56%) |
Feb 09, 2022 | 8.280 | 8.600 | 8.202 | 8.522 | 31,373 | +0.20(+2.45%) |
Feb 08, 2022 | 8.726 | 8.800 | 8.280 | 8.318 | 26,079 | -0.31(-3.55%) |
Feb 07, 2022 | 8.800 | 9.528 | 8.502 | 8.624 | 36,625 | -0.04(-0.51%) |
Feb 04, 2022 | 8.400 | 9.396 | 8.342 | 8.668 | 52,424 | +0.17(+2.00%) |
Feb 03, 2022 | 8.860 | 8.326 | 8.498 | 24,157 | -0.64(-6.98%) | |
Feb 02, 2022 | 9.800 | 9.998 | 8.902 | 9.136 | 19,858 | -0.56(-5.81%) |