Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.900 | 3.970 | 3.650 | 3.880 | 260,092 | -0.01(-0.26%) |
Feb 27, 2023 | 3.480 | 3.950 | 3.480 | 3.890 | 419,348 | +0.43(+12.43%) |
Feb 24, 2023 | 3.730 | 3.780 | 3.410 | 3.460 | 645,676 | -0.35(-9.19%) |
Feb 23, 2023 | 4.040 | 4.043 | 3.620 | 3.810 | 436,069 | -0.09(-2.31%) |
Feb 22, 2023 | 3.920 | 4.240 | 3.780 | 3.900 | 1,170,601 | -0.02(-0.51%) |
Feb 21, 2023 | 4.120 | 4.580 | 3.780 | 3.920 | 1,434,570 | -0.03(-0.76%) |
Feb 17, 2023 | 3.960 | 4.170 | 3.820 | 3.950 | 2,316,953 | +0.08(+2.07%) |
Feb 16, 2023 | 3.990 | 4.220 | 3.510 | 3.870 | 5,279,012 | +0.09(+2.38%) |
Feb 15, 2023 | 2.530 | 4.100 | 2.510 | 3.780 | 17,509,694 | +1.24(+48.82%) |
Feb 14, 2023 | 2.600 | 2.684 | 2.480 | 2.540 | 83,479 | -0.10(-3.79%) |
Feb 13, 2023 | 2.600 | 2.650 | 2.510 | 2.640 | 56,472 | +0.05(+1.93%) |
Feb 10, 2023 | 2.560 | 2.600 | 2.460 | 2.590 | 76,105 | +0.06(+2.37%) |
Feb 09, 2023 | 2.790 | 2.820 | 2.520 | 2.530 | 130,784 | -0.17(-6.30%) |
Feb 08, 2023 | 2.530 | 2.740 | 2.500 | 2.700 | 71,543 | +0.16(+6.30%) |
Feb 07, 2023 | 2.500 | 2.655 | 2.450 | 2.540 | 258,138 | -0.02(-0.78%) |
Feb 06, 2023 | 2.720 | 2.720 | 2.540 | 2.560 | 88,014 | -0.13(-4.83%) |
Feb 03, 2023 | 2.610 | 2.830 | 2.610 | 2.690 | 138,758 | +0.04(+1.51%) |
Feb 02, 2023 | 2.670 | 2.740 | 2.581 | 2.650 | 83,697 | +0.05(+1.92%) |
Feb 01, 2023 | 2.560 | 2.650 | 2.500 | 2.600 | 86,507 | +0.04(+1.56%) |
Jan 31, 2023 | 2.510 | 2.630 | 2.510 | 2.560 | 77,502 | +0.06(+2.40%) |
Jan 30, 2023 | 2.650 | 2.750 | 2.490 | 2.500 | 102,130 | -0.13(-4.94%) |
Jan 27, 2023 | 2.370 | 2.720 | 2.370 | 2.630 | 154,198 | +0.24(+10.04%) |
Jan 26, 2023 | 2.440 | 2.508 | 2.325 | 2.390 | 72,814 | -0.03(-1.24%) |
Jan 25, 2023 | 2.430 | 2.440 | 2.330 | 2.420 | 67,338 | -0.03(-1.22%) |
Jan 24, 2023 | 2.440 | 2.520 | 2.440 | 2.450 | 49,792 | -0.04(-1.61%) |
Jan 23, 2023 | 2.580 | 2.643 | 2.470 | 2.490 | 82,650 | -0.10(-3.86%) |
Jan 20, 2023 | 2.530 | 2.600 | 2.460 | 2.590 | 67,691 | +0.12(+4.86%) |
Jan 19, 2023 | 2.470 | 2.510 | 2.430 | 2.470 | 71,888 | -0.01(-0.40%) |
Jan 18, 2023 | 2.720 | 2.791 | 2.453 | 2.480 | 93,486 | -0.22(-8.15%) |
Jan 17, 2023 | 2.670 | 2.750 | 2.590 | 2.700 | 105,811 | +0.05(+1.89%) |
Jan 13, 2023 | 2.760 | 2.970 | 2.610 | 2.650 | 331,632 | -0.06(-2.21%) |
Jan 12, 2023 | 2.260 | 2.780 | 2.260 | 2.710 | 530,933 | +0.45(+19.91%) |
Jan 11, 2023 | 2.160 | 2.290 | 2.120 | 2.260 | 119,969 | +0.14(+6.60%) |
Jan 10, 2023 | 2.080 | 2.198 | 2.050 | 2.120 | 60,923 | +0.02(+0.95%) |
Jan 09, 2023 | 2.120 | 2.160 | 2.080 | 2.100 | 53,854 | +0.01(+0.48%) |
Jan 06, 2023 | 2.130 | 2.180 | 2.060 | 2.090 | 77,196 | -0.04(-1.88%) |
Jan 05, 2023 | 2.150 | 2.180 | 2.060 | 2.130 | 67,052 | -0.05(-2.29%) |
Jan 04, 2023 | 2.150 | 2.200 | 2.020 | 2.180 | 116,543 | +0.05(+2.35%) |
Jan 03, 2023 | 2.000 | 2.140 | 1.920 | 2.130 | 190,892 | +0.15(+7.58%) |
Dec 30, 2022 | 1.780 | 2.040 | 1.760 | 1.980 | 275,190 | +0.14(+7.61%) |
Dec 29, 2022 | 1.800 | 1.840 | 1.700 | 1.840 | 156,359 | +0.16(+9.52%) |
Dec 28, 2022 | 1.800 | 1.840 | 1.670 | 1.680 | 239,389 | -0.13(-7.18%) |
Dec 27, 2022 | 1.920 | 1.920 | 1.800 | 1.810 | 179,292 | -0.11(-5.73%) |
Dec 23, 2022 | 1.990 | 1.990 | 1.910 | 1.920 | 124,661 | -0.04(-2.04%) |
Dec 22, 2022 | 2.000 | 2.000 | 1.947 | 1.960 | 75,280 | -0.03(-1.51%) |
Dec 21, 2022 | 1.960 | 2.020 | 1.940 | 1.990 | 85,158 | +0.04(+2.05%) |
Dec 20, 2022 | 1.990 | 2.036 | 1.935 | 1.950 | 84,795 | -0.05(-2.50%) |
Dec 19, 2022 | 2.080 | 2.100 | 1.952 | 2.000 | 167,533 | -0.08(-3.85%) |
Dec 16, 2022 | 2.040 | 2.100 | 1.980 | 2.080 | 282,157 | +0.03(+1.46%) |
Dec 15, 2022 | 1.930 | 2.050 | 1.930 | 2.050 | 121,160 | +0.09(+4.59%) |
Dec 14, 2022 | 2.050 | 2.170 | 1.950 | 1.960 | 130,220 | -0.06(-2.97%) |
Dec 13, 2022 | 2.130 | 2.130 | 1.980 | 2.020 | 136,804 | +0.00(+0.00%) |
Dec 12, 2022 | 2.100 | 2.110 | 1.980 | 2.020 | 98,955 | -0.03(-1.46%) |
Dec 09, 2022 | 1.990 | 2.120 | 1.980 | 2.050 | 117,724 | +0.05(+2.50%) |
Dec 08, 2022 | 2.010 | 2.040 | 1.950 | 2.000 | 84,041 | +0.03(+1.52%) |
Dec 07, 2022 | 1.990 | 2.040 | 1.940 | 1.970 | 201,216 | -0.01(-0.51%) |
Dec 06, 2022 | 2.060 | 2.100 | 1.850 | 1.980 | 173,518 | -0.03(-1.49%) |
Dec 05, 2022 | 2.030 | 2.039 | 2.010 | 2.010 | 114,644 | -0.03(-1.47%) |
Dec 02, 2022 | 2.020 | 2.060 | 2.000 | 2.040 | 99,483 | +0.01(+0.49%) |
Dec 01, 2022 | 2.120 | 2.120 | 2.000 | 2.030 | 126,497 | -0.09(-4.25%) |
Nov 30, 2022 | 2.120 | 2.140 | 1.975 | 2.120 | 208,109 | +0.01(+0.47%) |
Nov 29, 2022 | 2.190 | 2.190 | 2.080 | 2.110 | 116,613 | -0.05(-2.31%) |
Nov 28, 2022 | 2.200 | 2.230 | 2.150 | 2.160 | 66,273 | -0.09(-4.00%) |
Nov 25, 2022 | 2.240 | 2.280 | 2.160 | 2.250 | 53,999 | +0.04(+1.81%) |
Nov 23, 2022 | 2.220 | 2.290 | 2.150 | 2.210 | 82,715 | -0.01(-0.45%) |
Nov 22, 2022 | 2.270 | 2.270 | 2.110 | 2.220 | 192,614 | +0.00(+0.00%) |
Nov 21, 2022 | 2.350 | 2.390 | 2.170 | 2.220 | 197,942 | -0.16(-6.72%) |
Nov 18, 2022 | 2.500 | 2.500 | 2.300 | 2.380 | 94,403 | -0.05(-2.06%) |
Nov 17, 2022 | 2.530 | 2.610 | 2.400 | 2.430 | 82,438 | -0.16(-6.18%) |
Nov 16, 2022 | 2.640 | 2.640 | 2.551 | 2.590 | 90,733 | -0.01(-0.38%) |
Nov 15, 2022 | 2.520 | 2.640 | 2.520 | 2.600 | 99,745 | +0.10(+4.00%) |
Nov 14, 2022 | 2.380 | 2.580 | 2.340 | 2.500 | 202,108 | +0.04(+1.63%) |
Nov 11, 2022 | 2.410 | 2.500 | 2.360 | 2.460 | 261,721 | +0.06(+2.50%) |
Nov 10, 2022 | 2.380 | 2.430 | 2.320 | 2.400 | 185,111 | +0.12(+5.26%) |
Nov 09, 2022 | 2.590 | 2.720 | 2.265 | 2.280 | 443,365 | -0.34(-12.98%) |
Nov 08, 2022 | 2.860 | 2.900 | 2.617 | 2.620 | 110,872 | -0.19(-6.76%) |
Nov 07, 2022 | 2.700 | 2.830 | 2.670 | 2.810 | 95,507 | +0.16(+6.04%) |
Nov 04, 2022 | 2.760 | 2.780 | 2.600 | 2.650 | 73,312 | +0.00(+0.00%) |
Nov 03, 2022 | 2.620 | 2.780 | 2.610 | 2.650 | 51,096 | -0.01(-0.38%) |
Nov 02, 2022 | 2.710 | 2.940 | 2.630 | 2.660 | 154,145 | -0.03(-1.12%) |
Nov 01, 2022 | 2.810 | 2.820 | 2.610 | 2.690 | 117,051 | -0.05(-1.82%) |
Oct 31, 2022 | 2.610 | 2.810 | 2.550 | 2.740 | 155,362 | +0.13(+4.98%) |
Oct 28, 2022 | 2.400 | 2.650 | 2.350 | 2.610 | 153,286 | +0.23(+9.66%) |
Oct 27, 2022 | 2.320 | 2.455 | 2.310 | 2.380 | 97,984 | +0.06(+2.59%) |
Oct 26, 2022 | 2.450 | 2.450 | 2.300 | 2.320 | 74,785 | -0.07(-2.93%) |
Oct 25, 2022 | 2.250 | 2.430 | 2.250 | 2.390 | 84,217 | +0.15(+6.70%) |
Oct 24, 2022 | 2.300 | 2.320 | 2.180 | 2.240 | 93,518 | -0.04(-1.75%) |
Oct 21, 2022 | 2.330 | 2.333 | 2.150 | 2.280 | 138,617 | -0.01(-0.44%) |
Oct 20, 2022 | 2.420 | 2.420 | 2.260 | 2.290 | 261,009 | -0.09(-3.78%) |
Oct 19, 2022 | 2.380 | 2.390 | 2.320 | 2.380 | 70,515 | -0.03(-1.24%) |
Oct 18, 2022 | 2.540 | 2.615 | 2.390 | 2.410 | 95,375 | -0.10(-3.98%) |
Oct 17, 2022 | 2.500 | 2.580 | 2.469 | 2.510 | 113,942 | +0.11(+4.58%) |
Oct 14, 2022 | 2.480 | 2.540 | 2.375 | 2.400 | 47,204 | -0.09(-3.61%) |
Oct 13, 2022 | 2.450 | 2.620 | 2.430 | 2.490 | 111,779 | +0.01(+0.40%) |
Oct 12, 2022 | 2.620 | 2.630 | 2.440 | 2.480 | 96,784 | -0.15(-5.70%) |
Oct 11, 2022 | 2.760 | 2.770 | 2.600 | 2.630 | 77,630 | -0.13(-4.71%) |
Oct 10, 2022 | 2.680 | 2.780 | 2.610 | 2.760 | 66,706 | +0.09(+3.37%) |
Oct 07, 2022 | 2.780 | 2.810 | 2.620 | 2.670 | 94,532 | -0.14(-4.98%) |
Oct 06, 2022 | 2.800 | 2.950 | 2.730 | 2.810 | 120,366 | +0.05(+1.81%) |
Oct 05, 2022 | 2.760 | 2.780 | 2.649 | 2.760 | 117,050 | -0.06(-2.13%) |
Oct 04, 2022 | 2.500 | 2.830 | 2.500 | 2.820 | 236,655 | +0.33(+13.25%) |
Oct 03, 2022 | 2.450 | 2.550 | 2.320 | 2.490 | 711,770 | +0.11(+4.62%) |
Sep 30, 2022 | 2.310 | 2.500 | 2.310 | 2.380 | 59,807 | +0.04(+1.71%) |
Sep 29, 2022 | 2.470 | 2.470 | 2.290 | 2.340 | 237,474 | -0.16(-6.40%) |
Sep 28, 2022 | 2.510 | 2.580 | 2.470 | 2.500 | 128,708 | +0.00(+0.00%) |
Sep 27, 2022 | 2.510 | 2.620 | 2.445 | 2.500 | 131,947 | -0.02(-0.79%) |
Sep 26, 2022 | 2.350 | 2.580 | 2.350 | 2.520 | 138,210 | +0.12(+5.00%) |
Sep 23, 2022 | 2.600 | 2.637 | 2.340 | 2.400 | 410,184 | -0.24(-9.09%) |
Sep 22, 2022 | 2.700 | 2.700 | 2.610 | 2.640 | 95,050 | -0.04(-1.49%) |
Sep 21, 2022 | 2.710 | 2.769 | 2.650 | 2.680 | 117,971 | +0.00(+0.00%) |
Sep 20, 2022 | 2.730 | 2.750 | 2.610 | 2.680 | 275,273 | -0.09(-3.25%) |
Sep 19, 2022 | 2.710 | 2.800 | 2.690 | 2.770 | 97,762 | +0.10(+3.75%) |
Sep 16, 2022 | 2.910 | 2.920 | 2.650 | 2.670 | 414,065 | -0.31(-10.40%) |
Sep 15, 2022 | 3.000 | 3.100 | 2.950 | 2.980 | 109,882 | -0.03(-1.00%) |
Sep 14, 2022 | 3.010 | 3.070 | 2.810 | 3.010 | 153,792 | +0.02(+0.67%) |
Sep 13, 2022 | 3.190 | 3.190 | 2.930 | 2.990 | 240,191 | -0.21(-6.56%) |
Sep 12, 2022 | 3.140 | 3.230 | 3.030 | 3.200 | 159,228 | +0.10(+3.23%) |
Sep 09, 2022 | 3.010 | 3.160 | 3.000 | 3.100 | 275,838 | +0.09(+2.99%) |
Sep 08, 2022 | 2.840 | 3.040 | 2.800 | 3.010 | 143,693 | +0.15(+5.24%) |
Sep 07, 2022 | 2.680 | 2.890 | 2.680 | 2.860 | 132,394 | +0.14(+5.15%) |
Sep 06, 2022 | 2.850 | 2.870 | 2.650 | 2.720 | 135,649 | -0.12(-4.23%) |
Sep 02, 2022 | 2.790 | 2.969 | 2.701 | 2.840 | 224,864 | +0.05(+1.79%) |
Sep 01, 2022 | 2.770 | 2.850 | 2.690 | 2.790 | 185,214 | +0.03(+1.09%) |
Aug 31, 2022 | 2.780 | 2.829 | 2.760 | 2.760 | 58,965 | -0.03(-1.08%) |
Aug 30, 2022 | 2.760 | 2.830 | 2.720 | 2.790 | 160,612 | +0.04(+1.45%) |
Aug 29, 2022 | 2.880 | 2.960 | 2.690 | 2.750 | 245,288 | -0.16(-5.50%) |
Aug 26, 2022 | 2.990 | 2.990 | 2.790 | 2.910 | 171,360 | -0.06(-2.02%) |
Aug 25, 2022 | 2.960 | 3.000 | 2.860 | 2.970 | 103,950 | +0.03(+1.02%) |
Aug 24, 2022 | 2.910 | 2.980 | 2.840 | 2.940 | 111,720 | +0.00(+0.00%) |
Aug 23, 2022 | 2.800 | 2.980 | 2.800 | 2.940 | 131,444 | +0.14(+5.00%) |
Aug 22, 2022 | 2.870 | 2.900 | 2.720 | 2.800 | 281,751 | -0.12(-4.11%) |
Aug 19, 2022 | 2.980 | 2.980 | 2.800 | 2.920 | 274,527 | -0.09(-2.99%) |
Aug 18, 2022 | 3.220 | 3.280 | 3.000 | 3.010 | 252,014 | -0.17(-5.35%) |
Aug 17, 2022 | 3.390 | 3.480 | 3.160 | 3.180 | 131,025 | -0.28(-8.09%) |
Aug 16, 2022 | 3.580 | 3.670 | 3.430 | 3.460 | 191,259 | -0.12(-3.35%) |
Aug 15, 2022 | 3.910 | 3.980 | 3.550 | 3.580 | 223,125 | -0.37(-9.37%) |
Aug 12, 2022 | 3.900 | 3.960 | 3.700 | 3.950 | 145,016 | +0.09(+2.33%) |
Aug 11, 2022 | 3.380 | 3.980 | 3.330 | 3.860 | 355,435 | +0.43(+12.54%) |
Aug 10, 2022 | 3.480 | 3.580 | 3.080 | 3.430 | 236,278 | +0.12(+3.63%) |
Aug 09, 2022 | 3.330 | 3.360 | 3.190 | 3.310 | 64,703 | -0.05(-1.49%) |
Aug 08, 2022 | 3.390 | 3.591 | 3.320 | 3.360 | 113,567 | -0.08(-2.33%) |
Aug 05, 2022 | 3.500 | 3.580 | 3.350 | 3.440 | 134,518 | -0.09(-2.55%) |
Aug 04, 2022 | 3.520 | 3.570 | 3.440 | 3.530 | 84,650 | +0.03(+0.86%) |
Aug 03, 2022 | 3.450 | 3.630 | 3.400 | 3.500 | 120,473 | +0.00(+0.00%) |
Aug 02, 2022 | 3.380 | 3.640 | 3.355 | 3.500 | 91,244 | +0.10(+2.94%) |
Aug 01, 2022 | 3.320 | 3.400 | 3.210 | 3.400 | 118,685 | +0.10(+3.03%) |
Jul 29, 2022 | 3.430 | 3.430 | 3.210 | 3.300 | 103,846 | -0.06(-1.79%) |
Jul 28, 2022 | 3.410 | 3.470 | 3.170 | 3.360 | 114,472 | +0.03(+0.90%) |
Jul 27, 2022 | 3.180 | 3.400 | 3.150 | 3.330 | 103,876 | +0.18(+5.71%) |
Jul 26, 2022 | 3.180 | 3.300 | 3.090 | 3.150 | 112,535 | -0.10(-3.08%) |
Jul 25, 2022 | 3.240 | 3.330 | 3.205 | 3.250 | 123,303 | -0.03(-0.91%) |
Jul 22, 2022 | 3.590 | 3.599 | 3.200 | 3.280 | 136,301 | -0.28(-7.87%) |
Jul 21, 2022 | 3.610 | 3.610 | 3.450 | 3.560 | 96,716 | +0.00(+0.00%) |
Jul 20, 2022 | 3.270 | 3.560 | 3.270 | 3.560 | 105,596 | +0.26(+7.88%) |
Jul 19, 2022 | 3.320 | 3.560 | 3.240 | 3.300 | 157,590 | +0.00(+0.00%) |
Jul 18, 2022 | 3.330 | 3.720 | 3.260 | 3.300 | 146,155 | +0.05(+1.54%) |
Jul 15, 2022 | 3.190 | 3.250 | 3.090 | 3.250 | 104,822 | +0.10(+3.17%) |
Jul 14, 2022 | 3.190 | 3.210 | 3.050 | 3.150 | 143,755 | -0.04(-1.25%) |
Jul 13, 2022 | 3.130 | 3.270 | 3.120 | 3.190 | 84,334 | -0.02(-0.62%) |
Jul 12, 2022 | 3.180 | 3.320 | 3.110 | 3.210 | 131,516 | +0.05(+1.58%) |
Jul 11, 2022 | 3.290 | 3.350 | 3.130 | 3.160 | 95,180 | -0.17(-5.11%) |
Jul 08, 2022 | 3.290 | 3.428 | 3.280 | 3.330 | 100,632 | +0.02(+0.60%) |
Jul 07, 2022 | 3.180 | 3.330 | 3.180 | 3.310 | 171,238 | +0.19(+6.09%) |
Jul 06, 2022 | 3.280 | 3.390 | 3.120 | 3.120 | 131,086 | -0.22(-6.59%) |
Jul 05, 2022 | 3.120 | 3.340 | 2.950 | 3.340 | 222,280 | +0.21(+6.71%) |
Jul 01, 2022 | 3.050 | 3.145 | 2.980 | 3.130 | 95,001 | +0.09(+2.96%) |
Jun 30, 2022 | 2.910 | 3.067 | 2.780 | 3.040 | 213,551 | +0.11(+3.75%) |
Jun 29, 2022 | 3.000 | 3.030 | 2.820 | 2.930 | 353,973 | -0.08(-2.66%) |
Jun 28, 2022 | 3.170 | 3.260 | 3.000 | 3.010 | 210,255 | -0.15(-4.75%) |
Jun 27, 2022 | 3.190 | 3.280 | 2.990 | 3.160 | 296,145 | -0.01(-0.32%) |
Jun 24, 2022 | 3.330 | 3.452 | 3.160 | 3.170 | 2,368,316 | -0.15(-4.52%) |
Jun 23, 2022 | 3.540 | 3.620 | 3.270 | 3.320 | 416,727 | -0.22(-6.21%) |
Jun 22, 2022 | 3.530 | 3.680 | 3.460 | 3.540 | 309,009 | -0.14(-3.80%) |
Jun 21, 2022 | 3.910 | 3.970 | 3.600 | 3.680 | 428,639 | -0.22(-5.64%) |
Jun 17, 2022 | 3.830 | 3.980 | 3.790 | 3.900 | 314,543 | +0.09(+2.36%) |
Jun 16, 2022 | 3.660 | 3.810 | 3.515 | 3.810 | 338,483 | +0.02(+0.53%) |
Jun 15, 2022 | 3.680 | 3.820 | 3.600 | 3.790 | 233,708 | +0.27(+7.67%) |
Jun 14, 2022 | 3.620 | 3.630 | 3.440 | 3.520 | 199,161 | -0.09(-2.49%) |
Jun 13, 2022 | 3.880 | 3.880 | 3.555 | 3.610 | 301,731 | -0.23(-5.99%) |
Jun 10, 2022 | 3.950 | 3.990 | 3.780 | 3.840 | 182,617 | -0.17(-4.24%) |
Jun 09, 2022 | 4.190 | 4.220 | 3.940 | 4.010 | 291,542 | -0.21(-4.98%) |
Jun 08, 2022 | 4.310 | 4.405 | 4.170 | 4.220 | 194,373 | -0.09(-2.09%) |
Jun 07, 2022 | 4.290 | 4.310 | 3.980 | 4.310 | 344,799 | +0.01(+0.23%) |
Jun 06, 2022 | 4.640 | 4.690 | 4.180 | 4.300 | 248,659 | -0.24(-5.29%) |
Jun 03, 2022 | 4.400 | 4.540 | 4.170 | 4.540 | 197,435 | +0.08(+1.79%) |
Jun 02, 2022 | 4.260 | 4.630 | 4.260 | 4.460 | 240,302 | +0.15(+3.48%) |
Jun 01, 2022 | 4.420 | 4.600 | 4.245 | 4.310 | 255,580 | -0.05(-1.15%) |
May 31, 2022 | 4.160 | 4.370 | 4.060 | 4.360 | 263,329 | +0.21(+5.06%) |
May 27, 2022 | 4.030 | 4.240 | 3.960 | 4.150 | 307,285 | +0.13(+3.23%) |
May 26, 2022 | 3.760 | 4.040 | 3.760 | 4.020 | 205,887 | +0.22(+5.79%) |
May 25, 2022 | 3.500 | 3.870 | 3.500 | 3.800 | 212,228 | +0.24(+6.74%) |
May 24, 2022 | 3.710 | 3.725 | 3.360 | 3.560 | 267,915 | -0.19(-5.07%) |
May 23, 2022 | 4.130 | 4.130 | 3.700 | 3.750 | 462,772 | -0.26(-6.48%) |
May 20, 2022 | 4.060 | 4.060 | 3.750 | 4.010 | 610,640 | +0.02(+0.50%) |
May 19, 2022 | 4.040 | 4.450 | 3.970 | 3.990 | 424,739 | -0.13(-3.16%) |
May 18, 2022 | 4.240 | 4.290 | 3.970 | 4.120 | 326,003 | -0.14(-3.29%) |
May 17, 2022 | 3.840 | 4.340 | 3.840 | 4.260 | 359,525 | +0.50(+13.30%) |
May 16, 2022 | 3.780 | 4.040 | 3.700 | 3.760 | 298,353 | +0.00(+0.00%) |
May 13, 2022 | 3.950 | 4.035 | 3.760 | 3.760 | 609,059 | +0.06(+1.62%) |
May 12, 2022 | 3.810 | 4.120 | 3.650 | 3.700 | 654,440 | -0.23(-5.85%) |
May 11, 2022 | 4.880 | 4.880 | 3.900 | 3.930 | 789,778 | -1.06(-21.24%) |
May 10, 2022 | 5.660 | 5.720 | 4.800 | 4.990 | 462,837 | -0.52(-9.44%) |
May 09, 2022 | 5.940 | 6.020 | 5.450 | 5.510 | 289,710 | -0.58(-9.52%) |
May 06, 2022 | 6.190 | 6.215 | 5.840 | 6.090 | 337,592 | -0.15(-2.40%) |
May 05, 2022 | 6.450 | 6.450 | 6.070 | 6.240 | 132,434 | -0.28(-4.29%) |
May 04, 2022 | 6.490 | 6.550 | 6.180 | 6.520 | 218,032 | +0.07(+1.09%) |
May 03, 2022 | 6.440 | 6.520 | 6.180 | 6.450 | 222,770 | +0.09(+1.42%) |
May 02, 2022 | 5.920 | 6.420 | 5.910 | 6.360 | 278,064 | +0.34(+5.65%) |
Apr 29, 2022 | 6.120 | 6.390 | 5.960 | 6.020 | 332,154 | -0.14(-2.27%) |
Apr 28, 2022 | 5.830 | 6.200 | 5.660 | 6.160 | 301,513 | +0.43(+7.50%) |
Apr 27, 2022 | 5.610 | 5.880 | 5.610 | 5.730 | 212,631 | +0.04(+0.70%) |
Apr 26, 2022 | 6.090 | 6.170 | 5.670 | 5.690 | 407,135 | -0.48(-7.78%) |
Apr 25, 2022 | 6.110 | 6.470 | 6.050 | 6.170 | 287,521 | -0.12(-1.91%) |
Apr 22, 2022 | 6.020 | 6.370 | 6.020 | 6.290 | 211,126 | +0.18(+2.95%) |
Apr 21, 2022 | 6.420 | 6.620 | 6.000 | 6.110 | 290,112 | -0.29(-4.53%) |
Apr 20, 2022 | 6.240 | 6.490 | 6.140 | 6.400 | 233,456 | +0.20(+3.23%) |
Apr 19, 2022 | 5.730 | 6.300 | 5.730 | 6.200 | 253,032 | +0.44(+7.64%) |
Apr 18, 2022 | 5.800 | 6.000 | 5.650 | 5.760 | 300,305 | -0.16(-2.70%) |
Apr 14, 2022 | 6.130 | 6.290 | 5.880 | 5.920 | 237,707 | -0.26(-4.21%) |
Apr 13, 2022 | 6.030 | 6.230 | 6.030 | 6.180 | 184,541 | +0.15(+2.49%) |
Apr 12, 2022 | 6.270 | 6.550 | 5.990 | 6.030 | 294,424 | -0.13(-2.11%) |
Apr 11, 2022 | 6.250 | 6.530 | 6.110 | 6.160 | 256,333 | -0.14(-2.22%) |
Apr 08, 2022 | 6.250 | 6.440 | 6.130 | 6.300 | 198,710 | -0.02(-0.32%) |
Apr 07, 2022 | 6.350 | 6.430 | 6.180 | 6.320 | 321,768 | -0.03(-0.47%) |
Apr 06, 2022 | 6.190 | 6.370 | 5.910 | 6.350 | 396,413 | +0.03(+0.47%) |
Apr 05, 2022 | 6.350 | 6.700 | 6.240 | 6.320 | 817,775 | -0.16(-2.47%) |
Apr 04, 2022 | 6.000 | 6.570 | 5.880 | 6.480 | 1,004,369 | +0.43(+7.11%) |
Apr 01, 2022 | 7.150 | 7.150 | 5.743 | 6.050 | 3,255,562 | -2.43(-28.66%) |
Mar 31, 2022 | 8.420 | 8.780 | 8.390 | 8.480 | 902,933 | +0.52(+6.53%) |
Mar 30, 2022 | 8.240 | 8.370 | 7.850 | 7.960 | 404,489 | -0.22(-2.69%) |
Mar 29, 2022 | 7.550 | 8.290 | 7.550 | 8.180 | 459,895 | +0.44(+5.68%) |
Mar 28, 2022 | 7.980 | 7.980 | 7.450 | 7.740 | 208,926 | -0.08(-1.02%) |
Mar 25, 2022 | 8.040 | 8.190 | 7.620 | 7.820 | 359,104 | -0.27(-3.34%) |
Mar 24, 2022 | 8.020 | 8.130 | 7.705 | 8.090 | 217,660 | +0.11(+1.38%) |
Mar 23, 2022 | 7.730 | 8.100 | 7.560 | 7.980 | 418,963 | +0.19(+2.44%) |
Mar 22, 2022 | 7.690 | 7.940 | 7.580 | 7.790 | 273,608 | +0.05(+0.65%) |
Mar 21, 2022 | 7.250 | 7.870 | 7.250 | 7.740 | 808,127 | +0.17(+2.25%) |
Mar 18, 2022 | 6.910 | 7.570 | 6.860 | 7.570 | 392,320 | +0.59(+8.45%) |
Mar 17, 2022 | 6.580 | 7.070 | 6.580 | 6.980 | 325,975 | +0.29(+4.33%) |
Mar 16, 2022 | 6.200 | 6.820 | 6.112 | 6.690 | 417,774 | +0.56(+9.14%) |
Mar 15, 2022 | 5.710 | 6.180 | 5.600 | 6.130 | 202,261 | +0.37(+6.42%) |
Mar 14, 2022 | 6.020 | 6.020 | 5.600 | 5.760 | 244,880 | -0.21(-3.52%) |
Mar 11, 2022 | 6.160 | 6.160 | 5.840 | 5.970 | 189,249 | -0.16(-2.61%) |
Mar 10, 2022 | 6.120 | 6.250 | 5.910 | 6.130 | 225,658 | -0.09(-1.45%) |
Mar 09, 2022 | 5.820 | 6.352 | 5.740 | 6.220 | 266,242 | +0.47(+8.17%) |
Mar 08, 2022 | 5.310 | 6.060 | 5.310 | 5.750 | 437,572 | +0.41(+7.68%) |
Mar 07, 2022 | 5.770 | 5.919 | 5.320 | 5.340 | 206,968 | -0.33(-5.82%) |
Mar 04, 2022 | 5.420 | 5.844 | 5.410 | 5.670 | 286,358 | +0.18(+3.28%) |
Mar 03, 2022 | 5.600 | 5.640 | 5.400 | 5.490 | 160,080 | -0.06(-1.08%) |
Mar 02, 2022 | 5.410 | 5.650 | 5.290 | 5.550 | 239,525 | +0.14(+2.59%) |