Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.980 | 2.030 | 1.950 | 2.000 | 39,927 | -0.04(-1.96%) |
Feb 27, 2023 | 2.030 | 2.060 | 1.970 | 2.040 | 19,593 | -0.01(-0.49%) |
Feb 24, 2023 | 2.010 | 2.080 | 1.980 | 2.050 | 40,960 | -0.01(-0.49%) |
Feb 23, 2023 | 2.080 | 2.080 | 2.000 | 2.060 | 23,045 | +0.02(+0.98%) |
Feb 22, 2023 | 2.000 | 2.127 | 2.000 | 2.040 | 62,985 | +0.05(+2.51%) |
Feb 21, 2023 | 2.030 | 2.100 | 1.970 | 1.990 | 95,813 | -0.06(-2.93%) |
Feb 17, 2023 | 1.960 | 2.060 | 1.960 | 2.050 | 82,799 | +0.06(+3.02%) |
Feb 16, 2023 | 1.990 | 1.990 | 1.920 | 1.990 | 43,817 | +0.00(+0.00%) |
Feb 15, 2023 | 1.930 | 2.050 | 1.930 | 1.990 | 50,037 | +0.05(+2.58%) |
Feb 14, 2023 | 1.990 | 1.990 | 1.900 | 1.940 | 82,738 | -0.04(-2.02%) |
Feb 13, 2023 | 2.080 | 2.080 | 1.920 | 1.980 | 74,778 | -0.03(-1.49%) |
Feb 10, 2023 | 2.120 | 2.120 | 1.950 | 2.010 | 220,399 | +0.06(+3.08%) |
Feb 09, 2023 | 2.000 | 2.025 | 1.900 | 1.950 | 348,658 | -0.06(-2.99%) |
Feb 08, 2023 | 2.060 | 2.180 | 1.995 | 2.010 | 199,388 | -0.11(-5.19%) |
Feb 07, 2023 | 2.150 | 2.150 | 2.060 | 2.120 | 134,436 | +0.02(+0.95%) |
Feb 06, 2023 | 2.090 | 2.170 | 2.040 | 2.100 | 1,033,036 | -1.00(-32.26%) |
Feb 03, 2023 | 3.050 | 3.540 | 3.000 | 3.100 | 80,866 | -0.02(-0.64%) |
Feb 02, 2023 | 3.110 | 3.192 | 3.070 | 3.120 | 20,826 | +0.02(+0.65%) |
Feb 01, 2023 | 3.170 | 3.170 | 3.030 | 3.100 | 9,676 | +0.01(+0.32%) |
Jan 31, 2023 | 3.020 | 3.150 | 3.000 | 3.090 | 28,326 | +0.02(+0.65%) |
Jan 30, 2023 | 3.110 | 3.110 | 3.042 | 3.070 | 2,819 | -0.05(-1.60%) |
Jan 27, 2023 | 3.130 | 3.170 | 3.080 | 3.120 | 19,012 | -0.01(-0.32%) |
Jan 26, 2023 | 3.180 | 3.180 | 3.023 | 3.130 | 13,219 | +0.01(+0.32%) |
Jan 25, 2023 | 3.030 | 3.170 | 2.830 | 3.120 | 32,810 | -0.02(-0.64%) |
Jan 24, 2023 | 3.060 | 3.180 | 2.960 | 3.140 | 25,801 | +0.22(+7.53%) |
Jan 23, 2023 | 2.820 | 3.003 | 2.820 | 2.920 | 34,169 | +0.06(+2.10%) |
Jan 20, 2023 | 2.780 | 2.987 | 2.780 | 2.860 | 15,501 | +0.08(+2.88%) |
Jan 19, 2023 | 2.770 | 2.870 | 2.760 | 2.780 | 16,573 | -0.07(-2.46%) |
Jan 18, 2023 | 3.110 | 3.115 | 2.850 | 2.850 | 30,685 | -0.19(-6.25%) |
Jan 17, 2023 | 3.080 | 3.127 | 3.020 | 3.040 | 21,775 | +0.07(+2.36%) |
Jan 13, 2023 | 2.860 | 3.190 | 2.821 | 2.970 | 57,748 | +0.09(+3.13%) |
Jan 12, 2023 | 2.830 | 2.950 | 2.814 | 2.880 | 25,017 | +0.01(+0.35%) |
Jan 11, 2023 | 2.670 | 2.980 | 2.670 | 2.870 | 43,108 | +0.13(+4.74%) |
Jan 10, 2023 | 2.660 | 2.783 | 2.630 | 2.740 | 14,545 | +0.08(+3.01%) |
Jan 09, 2023 | 2.550 | 2.840 | 2.510 | 2.660 | 66,362 | +0.07(+2.70%) |
Jan 06, 2023 | 2.540 | 2.670 | 2.520 | 2.590 | 31,639 | +0.01(+0.39%) |
Jan 05, 2023 | 2.710 | 2.710 | 2.540 | 2.580 | 28,752 | -0.14(-5.24%) |
Jan 04, 2023 | 2.700 | 2.890 | 2.510 | 2.723 | 63,967 | +0.06(+2.36%) |
Jan 03, 2023 | 2.350 | 2.720 | 2.326 | 2.660 | 189,318 | +0.36(+15.65%) |
Dec 30, 2022 | 2.430 | 2.500 | 2.300 | 2.300 | 75,443 | -0.15(-6.12%) |
Dec 29, 2022 | 2.300 | 2.585 | 2.300 | 2.450 | 88,853 | -0.07(-2.78%) |
Dec 28, 2022 | 3.110 | 3.110 | 2.251 | 2.520 | 210,552 | -0.48(-16.06%) |
Dec 27, 2022 | 3.300 | 3.406 | 2.988 | 3.002 | 82,119 | -0.30(-9.03%) |
Dec 23, 2022 | 3.780 | 3.780 | 3.218 | 3.300 | 28,642 | -0.02(-0.60%) |
Dec 22, 2022 | 3.900 | 3.900 | 3.228 | 3.320 | 66,265 | -0.48(-12.63%) |
Dec 21, 2022 | 3.510 | 3.968 | 3.500 | 3.800 | 51,697 | +0.08(+2.04%) |
Dec 20, 2022 | 3.000 | 5.264 | 3.000 | 3.724 | 427,181 | +0.70(+23.31%) |
Dec 19, 2022 | 3.482 | 3.604 | 3.020 | 3.020 | 49,570 | -0.43(-12.41%) |
Dec 16, 2022 | 3.300 | 3.500 | 3.160 | 3.448 | 27,792 | +0.15(+4.48%) |
Dec 15, 2022 | 3.400 | 3.600 | 3.300 | 3.300 | 25,914 | -0.11(-3.11%) |
Dec 14, 2022 | 3.530 | 3.624 | 3.400 | 3.406 | 28,337 | -0.12(-3.51%) |
Dec 13, 2022 | 3.800 | 3.900 | 3.460 | 3.530 | 29,992 | -0.18(-4.75%) |
Dec 12, 2022 | 3.772 | 3.796 | 3.602 | 3.706 | 9,445 | -0.07(-1.75%) |
Dec 09, 2022 | 3.740 | 4.064 | 3.740 | 3.772 | 11,476 | -0.17(-4.26%) |
Dec 08, 2022 | 4.062 | 4.184 | 3.812 | 3.940 | 10,804 | -0.25(-5.92%) |
Dec 07, 2022 | 4.000 | 4.200 | 3.556 | 4.188 | 17,917 | +0.09(+2.20%) |
Dec 06, 2022 | 4.040 | 4.398 | 4.020 | 4.098 | 11,850 | +0.02(+0.39%) |
Dec 05, 2022 | 4.400 | 4.608 | 4.022 | 4.082 | 22,138 | -0.24(-5.47%) |
Dec 02, 2022 | 4.600 | 4.800 | 4.204 | 4.318 | 26,443 | -0.24(-5.31%) |
Dec 01, 2022 | 5.160 | 5.160 | 4.430 | 4.560 | 19,335 | -0.51(-10.13%) |
Nov 30, 2022 | 4.030 | 5.370 | 4.000 | 5.074 | 99,305 | +1.05(+26.22%) |
Nov 29, 2022 | 4.000 | 4.388 | 4.000 | 4.020 | 21,197 | -0.03(-0.74%) |
Nov 28, 2022 | 4.740 | 4.740 | 4.000 | 4.050 | 34,675 | -0.55(-11.96%) |
Nov 25, 2022 | 4.700 | 4.800 | 4.450 | 4.600 | 34,787 | +0.20(+4.55%) |
Nov 23, 2022 | 3.850 | 4.562 | 3.850 | 4.400 | 65,800 | +0.43(+10.83%) |
Nov 22, 2022 | 3.648 | 4.000 | 3.400 | 3.970 | 57,898 | +0.42(+11.96%) |
Nov 21, 2022 | 3.530 | 3.800 | 3.360 | 3.546 | 53,887 | +0.06(+1.84%) |
Nov 18, 2022 | 3.200 | 3.640 | 3.160 | 3.482 | 39,011 | +0.28(+8.81%) |
Nov 17, 2022 | 3.220 | 3.300 | 3.082 | 3.200 | 22,581 | -0.02(-0.62%) |
Nov 16, 2022 | 3.320 | 3.398 | 3.064 | 3.220 | 15,198 | +0.10(+3.21%) |
Nov 15, 2022 | 3.260 | 3.458 | 3.120 | 3.120 | 27,754 | -0.14(-4.24%) |
Nov 14, 2022 | 3.400 | 3.400 | 3.216 | 3.258 | 18,280 | +0.02(+0.74%) |
Nov 11, 2022 | 3.600 | 3.800 | 3.102 | 3.234 | 117,252 | -0.33(-9.21%) |
Nov 10, 2022 | 3.320 | 3.758 | 3.312 | 3.562 | 29,765 | +0.18(+5.32%) |
Nov 09, 2022 | 3.650 | 3.662 | 3.382 | 3.382 | 19,177 | -0.28(-7.60%) |
Nov 08, 2022 | 3.940 | 3.960 | 3.562 | 3.660 | 45,471 | -0.33(-8.36%) |
Nov 07, 2022 | 3.956 | 4.022 | 3.802 | 3.994 | 20,147 | +0.04(+0.96%) |
Nov 04, 2022 | 3.862 | 3.980 | 3.848 | 3.956 | 11,326 | +0.04(+1.12%) |
Nov 03, 2022 | 4.004 | 4.098 | 3.860 | 3.912 | 7,520 | -0.03(-0.86%) |
Nov 02, 2022 | 4.000 | 4.200 | 3.842 | 3.946 | 15,604 | -0.05(-1.35%) |
Nov 01, 2022 | 4.100 | 4.296 | 3.900 | 4.000 | 13,632 | -0.01(-0.25%) |
Oct 31, 2022 | 4.400 | 4.400 | 4.000 | 4.010 | 25,607 | -0.13(-3.23%) |
Oct 28, 2022 | 4.300 | 4.400 | 4.048 | 4.144 | 14,980 | -0.01(-0.29%) |
Oct 27, 2022 | 4.136 | 4.300 | 4.108 | 4.156 | 9,490 | +0.02(+0.48%) |
Oct 26, 2022 | 4.200 | 4.300 | 4.040 | 4.136 | 18,380 | -0.06(-1.38%) |
Oct 25, 2022 | 4.310 | 4.396 | 4.020 | 4.194 | 23,885 | -0.12(-2.69%) |
Oct 24, 2022 | 4.400 | 4.456 | 3.958 | 4.310 | 27,211 | -0.21(-4.65%) |
Oct 21, 2022 | 4.520 | 4.800 | 4.340 | 4.520 | 15,908 | +0.06(+1.44%) |
Oct 20, 2022 | 4.244 | 4.600 | 4.220 | 4.456 | 15,605 | +0.06(+1.27%) |
Oct 19, 2022 | 4.600 | 4.800 | 4.242 | 4.400 | 41,656 | -0.08(-1.79%) |
Oct 18, 2022 | 4.400 | 4.664 | 4.200 | 4.480 | 37,150 | +0.08(+1.82%) |
Oct 17, 2022 | 4.060 | 4.596 | 4.022 | 4.400 | 11,400 | -0.06(-1.30%) |
Oct 14, 2022 | 4.490 | 4.698 | 4.318 | 4.458 | 23,298 | +0.06(+1.32%) |
Oct 13, 2022 | 4.430 | 4.430 | 4.124 | 4.400 | 10,728 | -0.09(-2.00%) |
Oct 12, 2022 | 4.400 | 4.490 | 4.208 | 4.490 | 12,394 | +0.13(+2.98%) |
Oct 11, 2022 | 4.300 | 4.490 | 4.020 | 4.360 | 22,851 | -0.08(-1.76%) |
Oct 10, 2022 | 4.456 | 4.456 | 4.100 | 4.438 | 11,688 | +0.13(+2.97%) |
Oct 07, 2022 | 4.536 | 4.658 | 4.300 | 4.310 | 24,711 | -0.23(-5.11%) |
Oct 06, 2022 | 4.600 | 4.600 | 4.200 | 4.542 | 16,654 | +0.10(+2.21%) |
Oct 05, 2022 | 4.600 | 4.700 | 4.220 | 4.444 | 35,050 | -0.32(-6.64%) |
Oct 04, 2022 | 5.400 | 5.586 | 4.620 | 4.760 | 137,769 | +0.12(+2.50%) |
Oct 03, 2022 | 5.000 | 5.466 | 4.400 | 4.644 | 41,055 | -0.48(-9.37%) |
Sep 30, 2022 | 3.886 | 5.600 | 3.884 | 5.124 | 182,161 | +1.21(+30.85%) |
Sep 29, 2022 | 4.180 | 4.180 | 3.700 | 3.916 | 16,112 | -0.08(-2.05%) |
Sep 28, 2022 | 3.800 | 4.200 | 3.800 | 3.998 | 29,984 | +0.23(+6.10%) |
Sep 27, 2022 | 3.800 | 4.200 | 3.720 | 3.768 | 27,340 | -0.08(-2.08%) |
Sep 26, 2022 | 4.000 | 4.298 | 3.820 | 3.848 | 16,170 | -0.06(-1.48%) |
Sep 23, 2022 | 4.000 | 4.440 | 3.902 | 3.906 | 24,148 | -0.12(-2.98%) |
Sep 22, 2022 | 4.600 | 4.600 | 3.900 | 4.026 | 40,664 | -0.31(-7.11%) |
Sep 21, 2022 | 4.200 | 4.404 | 4.108 | 4.334 | 11,298 | +0.09(+2.07%) |
Sep 20, 2022 | 4.424 | 4.712 | 4.100 | 4.246 | 29,010 | -0.34(-7.41%) |
Sep 19, 2022 | 4.600 | 5.000 | 4.420 | 4.586 | 35,553 | -0.32(-6.52%) |
Sep 16, 2022 | 5.202 | 5.250 | 4.620 | 4.906 | 106,301 | -0.37(-7.08%) |
Sep 15, 2022 | 5.236 | 5.354 | 5.200 | 5.280 | 13,102 | +0.08(+1.54%) |
Sep 14, 2022 | 5.256 | 5.494 | 5.200 | 5.200 | 11,560 | -0.15(-2.77%) |
Sep 13, 2022 | 5.396 | 5.466 | 5.150 | 5.348 | 36,942 | -0.25(-4.47%) |
Sep 12, 2022 | 5.600 | 5.800 | 5.200 | 5.598 | 38,274 | +0.23(+4.25%) |
Sep 09, 2022 | 5.486 | 5.486 | 5.226 | 5.370 | 19,271 | +0.07(+1.28%) |
Sep 08, 2022 | 5.516 | 5.516 | 5.178 | 5.302 | 11,295 | -0.09(-1.63%) |
Sep 07, 2022 | 5.618 | 5.618 | 5.204 | 5.390 | 20,150 | +0.19(+3.65%) |
Sep 06, 2022 | 5.420 | 5.436 | 5.100 | 5.200 | 21,164 | -0.08(-1.44%) |
Sep 02, 2022 | 5.540 | 5.540 | 5.104 | 5.276 | 14,447 | -0.12(-2.30%) |
Sep 01, 2022 | 5.300 | 5.598 | 5.120 | 5.400 | 31,684 | +0.00(+0.00%) |
Aug 31, 2022 | 5.400 | 5.596 | 5.198 | 5.400 | 20,961 | +0.11(+2.16%) |
Aug 30, 2022 | 5.600 | 5.798 | 5.240 | 5.286 | 29,137 | -0.25(-4.48%) |
Aug 29, 2022 | 5.582 | 5.860 | 5.424 | 5.534 | 22,341 | -0.15(-2.57%) |
Aug 26, 2022 | 6.000 | 6.176 | 5.600 | 5.680 | 28,320 | -0.48(-7.85%) |
Aug 25, 2022 | 5.800 | 6.240 | 5.800 | 6.164 | 34,372 | +0.26(+4.37%) |
Aug 24, 2022 | 5.912 | 6.000 | 5.900 | 5.906 | 7,023 | +0.13(+2.18%) |
Aug 23, 2022 | 5.800 | 6.016 | 5.700 | 5.780 | 18,705 | +0.08(+1.40%) |
Aug 22, 2022 | 6.000 | 6.064 | 5.620 | 5.700 | 29,649 | -0.30(-5.03%) |
Aug 19, 2022 | 6.400 | 6.400 | 5.924 | 6.002 | 25,934 | -0.20(-3.29%) |
Aug 18, 2022 | 6.660 | 6.660 | 5.924 | 6.206 | 47,258 | -0.53(-7.90%) |
Aug 17, 2022 | 7.000 | 6.990 | 6.602 | 6.738 | 25,751 | -0.42(-5.84%) |
Aug 16, 2022 | 7.200 | 7.600 | 6.800 | 7.156 | 22,805 | +0.13(+1.85%) |
Aug 15, 2022 | 7.200 | 7.190 | 6.800 | 7.026 | 25,660 | -0.16(-2.28%) |
Aug 12, 2022 | 7.386 | 7.482 | 7.000 | 7.190 | 21,568 | +0.09(+1.24%) |
Aug 11, 2022 | 7.400 | 7.540 | 7.004 | 7.102 | 31,027 | +0.23(+3.38%) |
Aug 10, 2022 | 6.972 | 7.300 | 6.754 | 6.870 | 20,716 | +0.01(+0.15%) |
Aug 09, 2022 | 7.300 | 7.320 | 6.600 | 6.860 | 32,323 | -0.63(-8.46%) |
Aug 08, 2022 | 6.200 | 7.750 | 6.200 | 7.494 | 124,332 | +1.21(+19.33%) |
Aug 05, 2022 | 6.200 | 6.482 | 5.900 | 6.280 | 35,430 | +0.03(+0.48%) |
Aug 04, 2022 | 6.600 | 6.600 | 6.116 | 6.250 | 25,154 | -0.16(-2.44%) |
Aug 03, 2022 | 6.400 | 6.800 | 6.106 | 6.406 | 32,832 | -0.07(-1.14%) |
Aug 02, 2022 | 5.600 | 6.600 | 5.400 | 6.480 | 51,031 | +0.80(+14.08%) |
Aug 01, 2022 | 5.400 | 5.772 | 5.300 | 5.680 | 25,150 | +0.19(+3.46%) |
Jul 29, 2022 | 5.626 | 5.640 | 5.402 | 5.490 | 11,654 | -0.12(-2.07%) |
Jul 28, 2022 | 5.600 | 5.798 | 5.420 | 5.606 | 19,318 | -0.02(-0.43%) |
Jul 27, 2022 | 5.676 | 5.978 | 5.502 | 5.630 | 16,090 | +0.07(+1.26%) |
Jul 26, 2022 | 6.000 | 6.000 | 5.538 | 5.560 | 29,973 | -0.36(-6.08%) |
Jul 25, 2022 | 6.060 | 6.300 | 5.810 | 5.920 | 19,852 | -0.14(-2.31%) |
Jul 22, 2022 | 6.400 | 6.660 | 5.862 | 6.060 | 47,263 | -0.49(-7.42%) |
Jul 21, 2022 | 6.400 | 6.600 | 6.060 | 6.546 | 30,023 | +0.11(+1.68%) |
Jul 20, 2022 | 6.012 | 6.600 | 5.900 | 6.438 | 60,774 | +0.44(+7.30%) |
Jul 19, 2022 | 6.400 | 6.380 | 5.920 | 6.000 | 76,045 | -0.18(-2.98%) |
Jul 18, 2022 | 6.000 | 6.392 | 5.808 | 6.184 | 116,214 | +0.23(+3.86%) |
Jul 15, 2022 | 5.400 | 6.100 | 5.360 | 5.954 | 93,875 | +0.46(+8.45%) |
Jul 14, 2022 | 5.600 | 5.640 | 5.306 | 5.490 | 42,096 | -0.07(-1.22%) |
Jul 13, 2022 | 5.460 | 5.700 | 5.442 | 5.558 | 20,747 | -0.14(-2.49%) |
Jul 12, 2022 | 5.600 | 5.796 | 5.400 | 5.700 | 27,333 | +0.14(+2.48%) |
Jul 11, 2022 | 5.800 | 5.940 | 5.444 | 5.562 | 30,968 | -0.26(-4.50%) |
Jul 08, 2022 | 5.610 | 6.020 | 5.600 | 5.824 | 33,506 | +0.00(+0.07%) |
Jul 07, 2022 | 5.406 | 6.000 | 5.400 | 5.820 | 43,759 | +0.26(+4.68%) |
Jul 06, 2022 | 5.600 | 6.248 | 5.402 | 5.560 | 45,975 | -0.04(-0.75%) |
Jul 05, 2022 | 5.700 | 5.988 | 5.202 | 5.602 | 61,089 | -0.11(-1.86%) |
Jul 01, 2022 | 6.052 | 6.198 | 5.660 | 5.708 | 22,156 | -0.17(-2.89%) |
Jun 30, 2022 | 5.800 | 5.974 | 5.660 | 5.878 | 27,575 | +0.08(+1.31%) |
Jun 29, 2022 | 6.328 | 6.328 | 5.700 | 5.802 | 38,253 | -0.35(-5.66%) |
Jun 28, 2022 | 6.600 | 6.600 | 6.100 | 6.150 | 26,588 | -0.25(-3.91%) |
Jun 27, 2022 | 6.410 | 6.600 | 6.022 | 6.400 | 36,012 | +0.29(+4.75%) |
Jun 24, 2022 | 6.014 | 6.560 | 6.014 | 6.110 | 50,349 | +0.12(+2.04%) |
Jun 23, 2022 | 6.000 | 6.176 | 5.740 | 5.988 | 70,566 | +0.19(+3.24%) |
Jun 22, 2022 | 5.954 | 6.258 | 5.600 | 5.800 | 81,830 | -0.19(-3.20%) |
Jun 21, 2022 | 6.060 | 6.500 | 5.820 | 5.992 | 76,537 | +0.17(+2.96%) |
Jun 17, 2022 | 6.200 | 6.358 | 5.820 | 5.820 | 45,525 | -0.18(-3.00%) |
Jun 16, 2022 | 6.000 | 6.358 | 6.000 | 6.000 | 56,331 | -0.08(-1.25%) |
Jun 15, 2022 | 6.200 | 6.388 | 6.076 | 6.076 | 42,582 | +0.01(+0.20%) |
Jun 14, 2022 | 6.300 | 6.488 | 6.020 | 6.064 | 50,130 | -0.49(-7.53%) |
Jun 13, 2022 | 6.600 | 6.776 | 6.300 | 6.558 | 37,200 | -0.77(-10.48%) |
Jun 10, 2022 | 7.576 | 7.600 | 7.220 | 7.326 | 27,855 | -0.27(-3.58%) |
Jun 09, 2022 | 7.672 | 8.196 | 7.018 | 7.598 | 114,093 | +0.10(+1.33%) |
Jun 08, 2022 | 7.368 | 7.844 | 7.200 | 7.498 | 41,293 | +0.13(+1.76%) |
Jun 07, 2022 | 6.906 | 7.462 | 6.650 | 7.368 | 49,035 | +0.37(+5.29%) |
Jun 06, 2022 | 6.800 | 7.400 | 6.800 | 6.998 | 38,454 | +0.16(+2.31%) |
Jun 03, 2022 | 6.864 | 7.144 | 6.610 | 6.840 | 40,178 | +0.09(+1.33%) |
Jun 02, 2022 | 6.660 | 7.400 | 6.600 | 6.750 | 33,094 | -0.13(-1.89%) |
Jun 01, 2022 | 6.800 | 7.434 | 6.600 | 6.880 | 35,114 | -0.14(-1.99%) |
May 31, 2022 | 7.600 | 7.738 | 7.000 | 7.020 | 75,051 | -0.56(-7.39%) |
May 27, 2022 | 7.000 | 7.580 | 6.800 | 7.580 | 52,669 | +0.77(+11.34%) |
May 26, 2022 | 6.400 | 7.202 | 6.300 | 6.808 | 69,815 | +0.61(+9.77%) |
May 25, 2022 | 6.096 | 6.300 | 6.046 | 6.202 | 32,473 | +0.35(+6.02%) |
May 24, 2022 | 6.282 | 6.300 | 5.792 | 5.850 | 69,085 | -0.51(-8.02%) |
May 23, 2022 | 6.230 | 6.588 | 6.048 | 6.360 | 47,134 | +0.04(+0.63%) |
May 20, 2022 | 6.304 | 6.684 | 5.880 | 6.320 | 73,859 | -0.41(-6.09%) |
May 19, 2022 | 6.200 | 6.998 | 6.140 | 6.730 | 95,799 | -0.07(-1.03%) |
May 18, 2022 | 7.200 | 7.200 | 6.622 | 6.800 | 57,128 | -0.33(-4.60%) |
May 17, 2022 | 7.246 | 7.360 | 6.902 | 7.128 | 37,007 | +0.28(+4.15%) |
May 16, 2022 | 7.124 | 7.202 | 6.794 | 6.844 | 27,770 | -0.16(-2.26%) |
May 13, 2022 | 7.000 | 7.300 | 6.702 | 7.002 | 61,128 | +0.74(+11.85%) |
May 12, 2022 | 5.360 | 6.500 | 5.360 | 6.260 | 75,604 | +0.26(+4.30%) |
May 11, 2022 | 6.648 | 6.648 | 5.928 | 6.002 | 71,827 | -0.66(-9.93%) |
May 10, 2022 | 6.600 | 6.900 | 6.302 | 6.664 | 79,453 | +0.06(+0.97%) |
May 09, 2022 | 7.248 | 7.250 | 6.532 | 6.600 | 112,600 | -0.85(-11.41%) |
May 06, 2022 | 7.600 | 7.800 | 7.280 | 7.450 | 48,869 | -0.11(-1.40%) |
May 05, 2022 | 8.200 | 8.378 | 7.400 | 7.556 | 95,903 | -0.94(-11.08%) |
May 04, 2022 | 8.800 | 8.800 | 8.002 | 8.498 | 48,792 | -0.15(-1.69%) |
May 03, 2022 | 7.714 | 8.800 | 7.600 | 8.644 | 91,463 | +1.04(+13.74%) |
May 02, 2022 | 8.572 | 8.572 | 7.316 | 7.600 | 129,819 | -0.61(-7.45%) |
Apr 29, 2022 | 8.200 | 8.752 | 8.160 | 8.212 | 85,616 | -0.19(-2.24%) |
Apr 28, 2022 | 9.306 | 9.306 | 8.080 | 8.400 | 146,621 | -0.68(-7.49%) |
Apr 27, 2022 | 9.300 | 9.656 | 8.880 | 9.080 | 119,513 | -0.31(-3.34%) |
Apr 26, 2022 | 9.628 | 10.88 | 9.300 | 9.394 | 364,392 | -0.51(-5.11%) |
Apr 25, 2022 | 9.232 | 10.38 | 9.020 | 9.900 | 150,109 | +0.31(+3.23%) |
Apr 22, 2022 | 10.00 | 10.20 | 9.402 | 9.590 | 104,523 | -0.42(-4.16%) |
Apr 21, 2022 | 10.46 | 10.78 | 9.680 | 10.01 | 186,670 | -0.01(-0.14%) |
Apr 20, 2022 | 11.55 | 11.55 | 10.00 | 10.02 | 197,179 | -1.25(-11.06%) |
Apr 19, 2022 | 10.59 | 11.40 | 10.30 | 11.27 | 175,481 | +0.47(+4.31%) |
Apr 18, 2022 | 11.60 | 11.75 | 10.26 | 10.80 | 299,806 | -1.20(-10.00%) |
Apr 14, 2022 | 12.77 | 12.90 | 11.87 | 12.00 | 194,779 | -0.73(-5.70%) |
Apr 13, 2022 | 12.60 | 13.15 | 11.86 | 12.73 | 319,181 | +0.73(+6.05%) |
Apr 12, 2022 | 12.80 | 13.38 | 11.62 | 12.00 | 575,719 | -3.88(-24.43%) |
Apr 11, 2022 | 15.21 | 17.40 | 14.30 | 15.88 | 841,493 | +1.01(+6.81%) |
Apr 08, 2022 | 17.60 | 18.57 | 14.20 | 14.87 | 1,267,524 | -2.01(-11.92%) |
Apr 07, 2022 | 13.40 | 17.16 | 12.20 | 16.88 | 2,209,073 | +3.19(+23.27%) |
Apr 06, 2022 | 11.80 | 13.81 | 11.46 | 13.69 | 1,710,197 | +2.68(+24.31%) |
Apr 05, 2022 | 11.00 | 11.17 | 10.70 | 11.02 | 433,767 | -0.18(-1.61%) |
Apr 04, 2022 | 10.18 | 11.97 | 9.622 | 11.20 | 597,000 | +1.18(+11.78%) |
Apr 01, 2022 | 9.314 | 10.20 | 9.314 | 10.02 | 332,692 | +0.82(+8.87%) |
Mar 31, 2022 | 9.800 | 10.00 | 9.176 | 9.200 | 272,196 | -0.94(-9.27%) |
Mar 30, 2022 | 9.800 | 10.17 | 9.520 | 10.14 | 168,950 | +0.31(+3.13%) |
Mar 29, 2022 | 10.60 | 10.58 | 9.364 | 9.832 | 393,318 | -0.79(-7.45%) |
Mar 28, 2022 | 10.60 | 11.15 | 10.10 | 10.62 | 410,086 | -0.07(-0.65%) |
Mar 25, 2022 | 11.66 | 11.80 | 10.03 | 10.69 | 732,237 | -1.61(-13.06%) |
Mar 24, 2022 | 13.00 | 13.60 | 11.58 | 12.30 | 863,267 | -0.91(-6.89%) |
Mar 23, 2022 | 11.40 | 14.54 | 11.00 | 13.21 | 2,370,329 | +2.43(+22.50%) |
Mar 22, 2022 | 10.20 | 11.03 | 10.00 | 10.78 | 790,232 | +1.22(+12.71%) |
Mar 21, 2022 | 9.878 | 10.12 | 9.260 | 9.568 | 468,877 | +0.67(+7.51%) |
Mar 18, 2022 | 8.520 | 9.880 | 8.500 | 8.900 | 551,172 | +0.38(+4.46%) |
Mar 17, 2022 | 8.400 | 8.736 | 8.066 | 8.520 | 348,958 | +0.12(+1.43%) |
Mar 16, 2022 | 8.500 | 8.698 | 8.064 | 8.400 | 310,872 | -0.03(-0.36%) |
Mar 15, 2022 | 8.880 | 9.200 | 8.064 | 8.430 | 593,230 | -1.17(-12.22%) |
Mar 14, 2022 | 9.680 | 10.60 | 8.900 | 9.604 | 2,491,793 | +1.01(+11.70%) |
Mar 11, 2022 | 7.442 | 9.592 | 7.356 | 8.598 | 2,177,046 | +1.66(+23.96%) |
Mar 10, 2022 | 7.400 | 7.400 | 6.686 | 6.936 | 162,027 | -0.54(-7.22%) |
Mar 09, 2022 | 7.240 | 7.600 | 7.100 | 7.476 | 248,381 | +0.14(+1.88%) |
Mar 08, 2022 | 7.700 | 8.700 | 7.000 | 7.338 | 1,017,787 | +0.45(+6.60%) |
Mar 07, 2022 | 6.184 | 7.200 | 5.948 | 6.884 | 304,861 | +0.50(+7.90%) |
Mar 04, 2022 | 6.500 | 6.780 | 6.006 | 6.380 | 315,006 | -0.82(-11.34%) |
Mar 03, 2022 | 7.930 | 8.000 | 6.800 | 7.196 | 1,088,168 | +0.36(+5.30%) |
Mar 02, 2022 | 6.600 | 6.960 | 6.400 | 6.834 | 147,952 | +0.31(+4.82%) |