Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.710 | 7.000 | 6.700 | 6.770 | 922,550 | +0.06(+0.89%) |
Feb 27, 2023 | 6.830 | 6.880 | 6.680 | 6.710 | 636,387 | -0.04(-0.59%) |
Feb 24, 2023 | 6.770 | 6.870 | 6.610 | 6.750 | 748,707 | -0.13(-1.89%) |
Feb 23, 2023 | 7.060 | 7.080 | 6.840 | 6.880 | 955,556 | -0.09(-1.29%) |
Feb 22, 2023 | 7.090 | 7.160 | 6.840 | 6.970 | 813,310 | -0.09(-1.27%) |
Feb 21, 2023 | 7.070 | 7.420 | 7.020 | 7.060 | 1,377,096 | -0.18(-2.49%) |
Feb 17, 2023 | 7.150 | 7.365 | 7.050 | 7.240 | 633,089 | +0.06(+0.84%) |
Feb 16, 2023 | 7.610 | 7.610 | 7.170 | 7.180 | 534,847 | -0.55(-7.12%) |
Feb 15, 2023 | 7.360 | 7.790 | 7.350 | 7.730 | 485,205 | +0.27(+3.62%) |
Feb 14, 2023 | 7.290 | 7.510 | 7.250 | 7.460 | 488,480 | +0.06(+0.81%) |
Feb 13, 2023 | 7.390 | 7.460 | 7.250 | 7.400 | 316,100 | +0.00(+0.00%) |
Feb 10, 2023 | 7.150 | 7.640 | 7.050 | 7.400 | 478,052 | +0.22(+3.06%) |
Feb 09, 2023 | 7.430 | 7.520 | 7.150 | 7.180 | 586,246 | -0.20(-2.71%) |
Feb 08, 2023 | 7.560 | 7.600 | 7.360 | 7.380 | 353,107 | -0.11(-1.47%) |
Feb 07, 2023 | 7.670 | 7.686 | 7.310 | 7.490 | 411,962 | -0.18(-2.35%) |
Feb 06, 2023 | 7.750 | 7.880 | 7.590 | 7.670 | 399,689 | -0.19(-2.42%) |
Feb 03, 2023 | 8.090 | 8.110 | 7.695 | 7.860 | 469,480 | -0.37(-4.50%) |
Feb 02, 2023 | 8.020 | 8.400 | 8.020 | 8.230 | 1,132,325 | +0.34(+4.31%) |
Feb 01, 2023 | 8.020 | 8.050 | 7.580 | 7.890 | 765,944 | -0.13(-1.62%) |
Jan 31, 2023 | 7.730 | 8.070 | 7.730 | 8.020 | 676,474 | +0.33(+4.29%) |
Jan 30, 2023 | 7.790 | 7.970 | 7.620 | 7.690 | 466,989 | -0.21(-2.66%) |
Jan 27, 2023 | 7.620 | 8.040 | 7.590 | 7.900 | 533,831 | +0.23(+3.00%) |
Jan 26, 2023 | 8.110 | 8.125 | 7.440 | 7.670 | 774,925 | -0.38(-4.72%) |
Jan 25, 2023 | 8.000 | 8.140 | 7.630 | 8.050 | 634,611 | -0.10(-1.23%) |
Jan 24, 2023 | 8.430 | 8.450 | 8.150 | 8.150 | 524,360 | -0.19(-2.28%) |
Jan 23, 2023 | 8.210 | 8.525 | 8.040 | 8.340 | 589,320 | +0.14(+1.71%) |
Jan 20, 2023 | 7.960 | 8.240 | 7.870 | 8.200 | 687,171 | +0.30(+3.80%) |
Jan 19, 2023 | 8.100 | 8.210 | 7.610 | 7.900 | 730,750 | -0.24(-2.95%) |
Jan 18, 2023 | 8.400 | 8.570 | 8.070 | 8.140 | 593,253 | -0.09(-1.09%) |
Jan 17, 2023 | 8.400 | 8.570 | 8.200 | 8.230 | 711,764 | -0.18(-2.14%) |
Jan 13, 2023 | 8.250 | 8.560 | 8.160 | 8.410 | 716,467 | +0.08(+0.96%) |
Jan 12, 2023 | 8.120 | 8.580 | 7.820 | 8.330 | 1,256,483 | +0.23(+2.84%) |
Jan 11, 2023 | 7.850 | 8.100 | 7.750 | 8.100 | 944,607 | +0.23(+2.92%) |
Jan 10, 2023 | 7.720 | 8.000 | 7.450 | 7.870 | 1,525,577 | +0.64(+8.85%) |
Jan 09, 2023 | 7.030 | 7.320 | 6.940 | 7.230 | 844,850 | +0.27(+3.88%) |
Jan 06, 2023 | 7.070 | 7.350 | 6.950 | 6.960 | 949,991 | -0.02(-0.29%) |
Jan 05, 2023 | 7.070 | 7.210 | 6.610 | 6.980 | 1,171,562 | -0.23(-3.19%) |
Jan 04, 2023 | 6.360 | 7.310 | 6.350 | 7.210 | 1,249,788 | +1.01(+16.29%) |
Jan 03, 2023 | 6.630 | 7.080 | 6.200 | 6.200 | 854,364 | -0.32(-4.91%) |
Dec 30, 2022 | 6.210 | 6.530 | 6.210 | 6.520 | 845,234 | +0.14(+2.19%) |
Dec 29, 2022 | 6.340 | 6.630 | 6.340 | 6.380 | 1,740,684 | +0.08(+1.27%) |
Dec 28, 2022 | 6.260 | 6.410 | 6.200 | 6.300 | 889,981 | +0.07(+1.12%) |
Dec 27, 2022 | 6.520 | 6.955 | 6.155 | 6.230 | 904,901 | -0.14(-2.20%) |
Dec 23, 2022 | 6.570 | 6.630 | 6.260 | 6.370 | 677,914 | -0.29(-4.35%) |
Dec 22, 2022 | 6.760 | 6.790 | 6.530 | 6.660 | 552,227 | -0.10(-1.48%) |
Dec 21, 2022 | 6.530 | 6.770 | 6.330 | 6.760 | 525,485 | +0.30(+4.64%) |
Dec 20, 2022 | 6.500 | 6.720 | 6.460 | 6.460 | 573,511 | -0.07(-1.07%) |
Dec 19, 2022 | 6.580 | 6.630 | 6.460 | 6.530 | 651,286 | -0.05(-0.76%) |
Dec 16, 2022 | 6.860 | 7.010 | 6.570 | 6.580 | 2,884,339 | -0.28(-4.08%) |
Dec 15, 2022 | 6.680 | 7.080 | 6.600 | 6.860 | 1,233,128 | +0.10(+1.48%) |
Dec 14, 2022 | 6.710 | 6.970 | 6.680 | 6.760 | 1,090,640 | -0.01(-0.15%) |
Dec 13, 2022 | 6.570 | 6.955 | 6.410 | 6.770 | 1,777,014 | +0.54(+8.67%) |
Dec 12, 2022 | 6.380 | 6.400 | 6.120 | 6.230 | 1,550,394 | -0.12(-1.89%) |
Dec 09, 2022 | 6.350 | 6.930 | 6.330 | 6.350 | 802,692 | -0.03(-0.47%) |
Dec 08, 2022 | 6.810 | 6.910 | 6.235 | 6.380 | 868,122 | -0.39(-5.76%) |
Dec 07, 2022 | 6.570 | 6.860 | 6.530 | 6.770 | 505,222 | +0.21(+3.20%) |
Dec 06, 2022 | 6.850 | 6.930 | 6.495 | 6.560 | 493,386 | -0.29(-4.23%) |
Dec 05, 2022 | 7.020 | 7.120 | 6.785 | 6.850 | 528,380 | -0.20(-2.84%) |
Dec 02, 2022 | 6.600 | 7.250 | 6.590 | 7.050 | 900,314 | +0.29(+4.29%) |
Dec 01, 2022 | 7.170 | 7.420 | 6.720 | 6.760 | 928,814 | -0.39(-5.45%) |
Nov 30, 2022 | 6.630 | 7.180 | 6.550 | 7.150 | 1,165,866 | +0.56(+8.50%) |
Nov 29, 2022 | 6.650 | 6.690 | 6.480 | 6.590 | 625,494 | -0.07(-1.05%) |
Nov 28, 2022 | 6.790 | 6.830 | 6.605 | 6.660 | 502,688 | -0.18(-2.63%) |
Nov 25, 2022 | 6.840 | 6.930 | 6.770 | 6.840 | 161,679 | +0.00(+0.00%) |
Nov 23, 2022 | 6.890 | 6.980 | 6.635 | 6.840 | 674,331 | -0.08(-1.16%) |
Nov 22, 2022 | 6.840 | 6.985 | 6.650 | 6.920 | 528,610 | +0.10(+1.47%) |
Nov 21, 2022 | 6.980 | 7.040 | 6.550 | 6.820 | 684,108 | -0.24(-3.40%) |
Nov 18, 2022 | 7.270 | 7.340 | 6.870 | 7.060 | 1,048,415 | -0.06(-0.84%) |
Nov 17, 2022 | 7.390 | 7.400 | 7.020 | 7.120 | 1,093,272 | -0.51(-6.68%) |
Nov 16, 2022 | 7.530 | 7.770 | 7.411 | 7.630 | 821,025 | +0.03(+0.39%) |
Nov 15, 2022 | 7.260 | 7.720 | 6.810 | 7.600 | 1,604,198 | +0.48(+6.74%) |
Nov 14, 2022 | 8.640 | 8.866 | 6.820 | 7.120 | 3,054,099 | -1.42(-16.63%) |
Nov 11, 2022 | 8.640 | 8.870 | 8.490 | 8.540 | 989,440 | -0.14(-1.61%) |
Nov 10, 2022 | 8.310 | 8.958 | 8.150 | 8.680 | 1,369,975 | +0.62(+7.69%) |
Nov 09, 2022 | 7.990 | 8.325 | 7.970 | 8.060 | 1,263,641 | +0.04(+0.50%) |
Nov 08, 2022 | 7.760 | 8.020 | 7.605 | 8.020 | 968,840 | +0.34(+4.43%) |
Nov 07, 2022 | 7.940 | 8.120 | 7.640 | 7.680 | 844,507 | -0.22(-2.78%) |
Nov 04, 2022 | 8.970 | 8.980 | 7.880 | 7.900 | 1,336,974 | -0.86(-9.82%) |
Nov 03, 2022 | 8.870 | 9.420 | 8.740 | 8.760 | 926,421 | -0.18(-2.01%) |
Nov 02, 2022 | 9.260 | 8.750 | 8.940 | 907,022 | -0.32(-3.46%) | |
Nov 01, 2022 | 10.08 | 10.08 | 9.260 | 9.260 | 660,723 | -0.70(-7.03%) |
Oct 31, 2022 | 9.680 | 10.17 | 9.490 | 9.960 | 1,720,494 | +0.31(+3.21%) |
Oct 28, 2022 | 9.700 | 9.810 | 9.490 | 9.650 | 648,961 | -0.06(-0.62%) |
Oct 27, 2022 | 9.790 | 9.855 | 9.470 | 9.710 | 655,160 | +0.06(+0.62%) |
Oct 26, 2022 | 9.730 | 9.910 | 9.440 | 9.650 | 1,107,772 | -0.05(-0.52%) |
Oct 25, 2022 | 9.470 | 10.20 | 9.470 | 9.700 | 1,591,948 | +0.52(+5.66%) |
Oct 24, 2022 | 9.000 | 9.250 | 8.670 | 9.180 | 869,973 | +0.10(+1.10%) |
Oct 21, 2022 | 9.150 | 9.310 | 8.810 | 9.080 | 1,112,049 | -0.02(-0.22%) |
Oct 20, 2022 | 10.31 | 10.41 | 8.890 | 9.100 | 1,242,654 | -1.45(-13.74%) |
Oct 19, 2022 | 10.90 | 10.96 | 10.32 | 10.55 | 539,720 | -0.54(-4.87%) |
Oct 18, 2022 | 10.92 | 11.24 | 10.76 | 11.09 | 586,191 | +0.54(+5.12%) |
Oct 17, 2022 | 10.99 | 11.29 | 10.49 | 10.55 | 899,497 | -0.07(-0.66%) |
Oct 14, 2022 | 10.65 | 10.78 | 10.34 | 10.62 | 1,042,515 | +0.14(+1.34%) |
Oct 13, 2022 | 9.600 | 10.48 | 9.440 | 10.48 | 746,715 | +0.62(+6.29%) |
Oct 12, 2022 | 10.39 | 10.39 | 9.560 | 9.860 | 880,348 | -0.53(-5.10%) |
Oct 11, 2022 | 10.37 | 10.62 | 9.750 | 10.39 | 867,654 | -0.05(-0.48%) |
Oct 10, 2022 | 10.43 | 10.65 | 10.32 | 10.44 | 582,325 | +0.05(+0.48%) |
Oct 07, 2022 | 10.81 | 10.87 | 10.14 | 10.39 | 1,041,292 | -0.58(-5.29%) |
Oct 06, 2022 | 11.42 | 11.77 | 10.91 | 10.97 | 1,013,659 | -0.64(-5.51%) |
Oct 05, 2022 | 11.47 | 11.68 | 11.02 | 11.61 | 870,649 | -0.18(-1.53%) |
Oct 04, 2022 | 11.43 | 11.82 | 11.16 | 11.79 | 1,374,756 | +0.52(+4.61%) |
Oct 03, 2022 | 11.03 | 11.56 | 10.59 | 11.27 | 1,219,138 | +0.26(+2.36%) |
Sep 30, 2022 | 10.72 | 11.54 | 10.36 | 11.01 | 1,646,417 | +0.15(+1.38%) |
Sep 29, 2022 | 11.50 | 12.01 | 10.43 | 10.86 | 8,979,906 | -3.37(-23.68%) |
Sep 28, 2022 | 13.90 | 14.71 | 13.56 | 14.23 | 3,066,424 | +0.33(+2.37%) |
Sep 27, 2022 | 12.24 | 14.00 | 12.10 | 13.90 | 3,538,684 | +2.03(+17.10%) |
Sep 26, 2022 | 11.73 | 12.42 | 11.59 | 11.87 | 916,430 | +0.04(+0.34%) |
Sep 23, 2022 | 12.32 | 12.60 | 11.50 | 11.83 | 1,127,700 | -0.47(-3.82%) |
Sep 22, 2022 | 12.22 | 12.52 | 11.83 | 12.30 | 873,697 | +0.09(+0.74%) |
Sep 21, 2022 | 11.68 | 12.42 | 11.53 | 12.21 | 734,355 | +0.49(+4.18%) |
Sep 20, 2022 | 12.20 | 12.24 | 11.29 | 11.72 | 563,391 | -0.60(-4.87%) |
Sep 19, 2022 | 11.95 | 12.59 | 11.86 | 12.32 | 807,178 | +0.18(+1.48%) |
Sep 16, 2022 | 12.22 | 12.46 | 11.79 | 12.14 | 2,532,267 | -0.26(-2.10%) |
Sep 15, 2022 | 12.42 | 12.66 | 12.25 | 12.40 | 1,158,513 | -0.24(-1.90%) |
Sep 14, 2022 | 11.46 | 12.65 | 11.44 | 12.64 | 961,183 | +1.06(+9.15%) |
Sep 13, 2022 | 11.29 | 11.92 | 11.29 | 11.58 | 862,900 | -0.10(-0.86%) |
Sep 12, 2022 | 11.67 | 11.98 | 11.62 | 11.68 | 1,109,492 | +0.18(+1.57%) |
Sep 09, 2022 | 11.10 | 11.64 | 11.00 | 11.50 | 740,967 | +0.52(+4.74%) |
Sep 08, 2022 | 10.64 | 11.06 | 10.47 | 10.98 | 714,705 | +0.28(+2.62%) |
Sep 07, 2022 | 10.20 | 10.78 | 10.18 | 10.70 | 591,757 | +0.46(+4.49%) |
Sep 06, 2022 | 10.54 | 10.59 | 10.11 | 10.24 | 357,577 | -0.28(-2.66%) |
Sep 02, 2022 | 10.62 | 10.74 | 10.35 | 10.52 | 518,368 | +0.09(+0.86%) |
Sep 01, 2022 | 10.32 | 10.61 | 10.26 | 10.43 | 396,676 | -0.05(-0.48%) |
Aug 31, 2022 | 10.42 | 10.62 | 10.39 | 10.48 | 493,083 | -0.04(-0.38%) |
Aug 30, 2022 | 10.71 | 10.86 | 10.44 | 10.52 | 343,130 | -0.17(-1.59%) |
Aug 29, 2022 | 10.96 | 10.96 | 10.62 | 10.69 | 281,786 | -0.43(-3.87%) |
Aug 26, 2022 | 11.13 | 11.22 | 10.76 | 11.12 | 322,856 | +0.00(+0.00%) |
Aug 25, 2022 | 11.29 | 11.60 | 10.57 | 11.12 | 304,572 | +0.06(+0.54%) |
Aug 24, 2022 | 11.03 | 11.16 | 10.83 | 11.06 | 672,312 | +0.11(+1.00%) |
Aug 23, 2022 | 11.00 | 11.30 | 10.77 | 10.95 | 221,667 | -0.03(-0.27%) |
Aug 22, 2022 | 10.97 | 11.63 | 10.76 | 10.98 | 417,965 | -0.05(-0.45%) |
Aug 19, 2022 | 11.74 | 11.78 | 10.94 | 11.03 | 1,094,752 | -0.82(-6.92%) |
Aug 18, 2022 | 11.23 | 12.14 | 11.06 | 11.85 | 1,022,799 | +0.72(+6.47%) |
Aug 17, 2022 | 10.38 | 11.24 | 10.33 | 11.13 | 1,003,462 | +0.64(+6.10%) |
Aug 16, 2022 | 10.22 | 10.95 | 10.04 | 10.49 | 893,595 | +0.23(+2.24%) |
Aug 15, 2022 | 8.800 | 10.44 | 8.800 | 10.26 | 615,025 | +1.22(+13.50%) |
Aug 12, 2022 | 8.910 | 9.165 | 8.741 | 9.040 | 436,690 | +0.13(+1.46%) |
Aug 11, 2022 | 9.420 | 9.440 | 8.910 | 8.910 | 300,846 | -0.41(-4.40%) |
Aug 10, 2022 | 9.060 | 9.500 | 9.010 | 9.320 | 399,945 | +0.42(+4.72%) |
Aug 09, 2022 | 9.070 | 9.109 | 8.610 | 8.900 | 333,120 | -0.29(-3.16%) |
Aug 08, 2022 | 8.950 | 9.570 | 8.910 | 9.190 | 850,277 | +0.58(+6.74%) |
Aug 05, 2022 | 8.800 | 9.290 | 8.450 | 8.610 | 485,884 | +0.03(+0.35%) |
Aug 04, 2022 | 8.240 | 8.750 | 8.160 | 8.580 | 411,981 | +0.37(+4.51%) |
Aug 03, 2022 | 8.250 | 8.350 | 7.990 | 8.210 | 234,626 | -0.02(-0.24%) |
Aug 02, 2022 | 7.680 | 8.320 | 7.680 | 8.230 | 493,343 | +0.43(+5.51%) |
Aug 01, 2022 | 7.860 | 7.940 | 7.580 | 7.800 | 512,637 | -0.04(-0.51%) |
Jul 29, 2022 | 7.610 | 7.915 | 7.440 | 7.840 | 586,955 | +0.34(+4.53%) |
Jul 28, 2022 | 7.130 | 7.970 | 7.130 | 7.500 | 958,495 | +0.70(+10.29%) |
Jul 27, 2022 | 6.450 | 6.850 | 6.290 | 6.800 | 250,584 | +0.43(+6.75%) |
Jul 26, 2022 | 6.580 | 6.600 | 6.270 | 6.370 | 211,770 | -0.27(-4.07%) |
Jul 25, 2022 | 6.290 | 6.725 | 6.275 | 6.640 | 267,221 | +0.38(+6.07%) |
Jul 22, 2022 | 6.520 | 6.620 | 5.930 | 6.260 | 622,623 | -0.33(-5.01%) |
Jul 21, 2022 | 6.890 | 6.890 | 6.440 | 6.590 | 350,267 | -0.29(-4.22%) |
Jul 20, 2022 | 6.880 | 7.070 | 6.825 | 6.880 | 346,821 | -0.14(-1.99%) |
Jul 19, 2022 | 6.870 | 7.160 | 6.870 | 7.020 | 407,352 | +0.20(+2.93%) |
Jul 18, 2022 | 6.480 | 6.885 | 6.470 | 6.820 | 400,799 | +0.37(+5.74%) |
Jul 15, 2022 | 6.500 | 6.535 | 6.180 | 6.450 | 576,640 | +0.00(+0.00%) |
Jul 14, 2022 | 6.570 | 6.620 | 6.300 | 6.450 | 410,477 | -0.19(-2.86%) |
Jul 13, 2022 | 6.560 | 6.730 | 6.470 | 6.640 | 322,395 | +0.07(+1.07%) |
Jul 12, 2022 | 6.630 | 6.790 | 6.470 | 6.570 | 288,524 | -0.13(-1.94%) |
Jul 11, 2022 | 7.120 | 7.210 | 6.650 | 6.700 | 340,468 | -0.42(-5.90%) |
Jul 08, 2022 | 6.980 | 7.240 | 6.760 | 7.120 | 408,274 | +0.26(+3.79%) |
Jul 07, 2022 | 6.510 | 7.020 | 6.510 | 6.860 | 531,607 | +0.41(+6.36%) |
Jul 06, 2022 | 6.240 | 6.620 | 6.220 | 6.450 | 1,121,193 | +0.19(+3.04%) |
Jul 05, 2022 | 5.910 | 6.280 | 5.820 | 6.260 | 412,909 | +0.15(+2.45%) |
Jul 01, 2022 | 6.190 | 6.400 | 6.030 | 6.110 | 426,397 | -0.20(-3.17%) |
Jun 30, 2022 | 6.060 | 6.320 | 6.040 | 6.310 | 552,201 | +0.14(+2.27%) |
Jun 29, 2022 | 6.620 | 6.630 | 5.770 | 6.170 | 947,876 | -0.50(-7.50%) |
Jun 28, 2022 | 7.150 | 7.150 | 6.530 | 6.670 | 650,921 | -0.49(-6.84%) |
Jun 27, 2022 | 6.960 | 7.480 | 6.920 | 7.160 | 621,906 | +0.14(+1.99%) |
Jun 24, 2022 | 7.230 | 7.550 | 6.940 | 7.020 | 5,301,188 | -0.24(-3.31%) |
Jun 23, 2022 | 7.540 | 7.540 | 7.110 | 7.260 | 1,073,638 | -0.38(-4.97%) |
Jun 22, 2022 | 7.930 | 8.230 | 7.260 | 7.640 | 953,390 | -0.43(-5.33%) |
Jun 21, 2022 | 8.560 | 8.800 | 8.040 | 8.070 | 1,000,970 | -0.52(-6.05%) |
Jun 17, 2022 | 7.800 | 8.880 | 7.750 | 8.590 | 5,035,499 | +0.93(+12.14%) |
Jun 16, 2022 | 7.970 | 8.280 | 7.470 | 7.660 | 1,641,257 | -0.42(-5.20%) |
Jun 15, 2022 | 7.130 | 8.210 | 7.125 | 8.080 | 1,493,323 | +1.19(+17.27%) |
Jun 14, 2022 | 7.170 | 7.390 | 6.770 | 6.890 | 977,010 | -0.25(-3.50%) |
Jun 13, 2022 | 7.390 | 7.530 | 6.910 | 7.140 | 1,426,567 | -0.30(-4.03%) |
Jun 10, 2022 | 7.530 | 7.680 | 7.360 | 7.440 | 405,749 | -0.24(-3.12%) |
Jun 09, 2022 | 7.460 | 7.860 | 7.280 | 7.680 | 469,275 | +0.20(+2.67%) |
Jun 08, 2022 | 7.400 | 7.660 | 7.200 | 7.480 | 454,378 | +0.02(+0.27%) |
Jun 07, 2022 | 7.500 | 7.610 | 7.060 | 7.460 | 695,580 | -0.17(-2.23%) |
Jun 06, 2022 | 8.330 | 8.780 | 7.495 | 7.630 | 1,182,941 | +0.45(+6.27%) |
Jun 03, 2022 | 7.750 | 7.840 | 6.950 | 7.180 | 591,881 | -0.62(-7.95%) |
Jun 02, 2022 | 7.360 | 7.800 | 7.310 | 7.800 | 472,405 | +0.50(+6.85%) |
Jun 01, 2022 | 6.720 | 7.360 | 6.600 | 7.300 | 591,209 | +0.53(+7.83%) |
May 31, 2022 | 7.190 | 7.245 | 6.350 | 6.770 | 1,351,785 | -0.49(-6.75%) |
May 27, 2022 | 7.080 | 7.335 | 6.990 | 7.260 | 245,122 | +0.10(+1.40%) |
May 26, 2022 | 7.190 | 7.650 | 7.150 | 7.160 | 286,746 | -0.10(-1.38%) |
May 25, 2022 | 6.800 | 7.280 | 6.640 | 7.260 | 362,469 | +0.47(+6.92%) |
May 24, 2022 | 6.800 | 6.880 | 6.470 | 6.790 | 346,840 | -0.07(-1.02%) |
May 23, 2022 | 6.890 | 7.180 | 6.710 | 6.860 | 462,694 | +0.11(+1.63%) |
May 20, 2022 | 6.830 | 6.915 | 6.560 | 6.750 | 306,172 | +0.03(+0.45%) |
May 19, 2022 | 6.330 | 6.750 | 6.280 | 6.720 | 522,720 | +0.33(+5.16%) |
May 18, 2022 | 6.170 | 6.570 | 6.050 | 6.390 | 502,613 | +0.18(+2.90%) |
May 17, 2022 | 5.530 | 6.210 | 5.520 | 6.210 | 617,832 | +0.82(+15.21%) |
May 16, 2022 | 4.940 | 5.480 | 4.880 | 5.390 | 409,610 | +0.44(+8.89%) |
May 13, 2022 | 4.700 | 5.080 | 4.700 | 4.950 | 583,670 | +0.30(+6.45%) |
May 12, 2022 | 4.580 | 4.760 | 4.260 | 4.650 | 556,363 | +0.09(+1.97%) |
May 11, 2022 | 4.840 | 4.970 | 4.560 | 4.560 | 441,688 | -0.29(-5.98%) |
May 10, 2022 | 5.030 | 5.120 | 4.640 | 4.850 | 744,158 | -0.18(-3.58%) |
May 09, 2022 | 5.690 | 5.790 | 4.935 | 5.030 | 634,830 | -0.81(-13.87%) |
May 06, 2022 | 5.770 | 5.930 | 5.580 | 5.840 | 235,615 | +0.02(+0.34%) |
May 05, 2022 | 6.050 | 6.050 | 5.775 | 5.820 | 254,076 | -0.24(-3.96%) |
May 04, 2022 | 5.890 | 6.060 | 5.780 | 6.060 | 278,679 | +0.25(+4.30%) |
May 03, 2022 | 5.840 | 6.140 | 5.800 | 5.810 | 299,790 | -0.09(-1.53%) |
May 02, 2022 | 5.730 | 5.900 | 5.670 | 5.900 | 479,351 | +0.14(+2.43%) |
Apr 29, 2022 | 6.010 | 6.150 | 5.750 | 5.760 | 257,330 | -0.25(-4.16%) |
Apr 28, 2022 | 6.030 | 6.130 | 5.860 | 6.010 | 262,297 | +0.04(+0.67%) |
Apr 27, 2022 | 6.000 | 6.190 | 5.940 | 5.970 | 235,977 | -0.02(-0.33%) |
Apr 26, 2022 | 6.150 | 6.250 | 5.935 | 5.990 | 210,847 | -0.20(-3.23%) |
Apr 25, 2022 | 6.020 | 6.300 | 6.020 | 6.190 | 252,384 | +0.03(+0.49%) |
Apr 22, 2022 | 6.100 | 6.330 | 6.050 | 6.160 | 203,494 | -0.02(-0.32%) |
Apr 21, 2022 | 6.450 | 6.450 | 6.170 | 6.180 | 196,130 | -0.22(-3.44%) |
Apr 20, 2022 | 6.490 | 6.540 | 6.285 | 6.400 | 241,564 | -0.02(-0.31%) |
Apr 19, 2022 | 6.420 | 6.580 | 6.340 | 6.420 | 284,235 | +0.07(+1.10%) |
Apr 18, 2022 | 6.810 | 6.900 | 6.190 | 6.350 | 496,455 | -0.42(-6.20%) |
Apr 14, 2022 | 6.910 | 6.910 | 6.650 | 6.770 | 273,569 | -0.11(-1.60%) |
Apr 13, 2022 | 6.720 | 6.920 | 6.560 | 6.880 | 330,753 | +0.07(+1.03%) |
Apr 12, 2022 | 6.870 | 7.020 | 6.730 | 6.810 | 410,750 | +0.05(+0.74%) |
Apr 11, 2022 | 6.700 | 7.060 | 6.580 | 6.760 | 274,558 | +0.05(+0.75%) |
Apr 08, 2022 | 7.030 | 7.180 | 6.630 | 6.710 | 385,564 | -0.36(-5.09%) |
Apr 07, 2022 | 7.430 | 7.480 | 7.050 | 7.070 | 393,212 | -0.38(-5.10%) |
Apr 06, 2022 | 7.440 | 7.530 | 7.230 | 7.450 | 277,013 | +0.01(+0.13%) |
Apr 05, 2022 | 7.630 | 7.745 | 7.290 | 7.440 | 257,271 | -0.15(-1.98%) |
Apr 04, 2022 | 7.630 | 7.650 | 7.410 | 7.590 | 214,566 | -0.01(-0.13%) |
Apr 01, 2022 | 7.400 | 7.610 | 7.300 | 7.600 | 325,030 | +0.17(+2.29%) |
Mar 31, 2022 | 7.620 | 7.860 | 7.290 | 7.430 | 360,083 | -0.22(-2.88%) |
Mar 30, 2022 | 7.620 | 7.910 | 7.590 | 7.650 | 437,006 | +0.08(+1.06%) |
Mar 29, 2022 | 6.810 | 7.790 | 6.810 | 7.570 | 540,545 | +0.73(+10.67%) |
Mar 28, 2022 | 6.900 | 7.060 | 6.540 | 6.840 | 779,571 | -0.09(-1.30%) |
Mar 25, 2022 | 7.430 | 7.630 | 6.910 | 6.930 | 1,154,068 | -0.87(-11.15%) |
Mar 24, 2022 | 7.820 | 7.930 | 6.900 | 7.800 | 796,302 | -0.17(-2.13%) |
Mar 23, 2022 | 8.090 | 8.220 | 7.910 | 7.970 | 325,821 | -0.17(-2.09%) |
Mar 22, 2022 | 8.440 | 8.820 | 8.140 | 8.140 | 812,183 | -0.26(-3.10%) |
Mar 21, 2022 | 8.220 | 8.430 | 7.960 | 8.400 | 902,100 | +0.16(+1.94%) |
Mar 18, 2022 | 8.800 | 9.080 | 8.230 | 8.240 | 2,695,267 | -0.61(-6.89%) |
Mar 17, 2022 | 8.320 | 8.965 | 8.320 | 8.850 | 715,736 | +0.42(+4.98%) |
Mar 16, 2022 | 8.000 | 8.520 | 8.000 | 8.430 | 815,787 | +0.46(+5.77%) |
Mar 15, 2022 | 8.150 | 8.230 | 7.910 | 7.970 | 389,207 | -0.23(-2.80%) |
Mar 14, 2022 | 8.460 | 8.530 | 8.110 | 8.200 | 324,227 | -0.27(-3.19%) |
Mar 11, 2022 | 8.120 | 8.820 | 8.120 | 8.470 | 465,489 | +0.40(+4.96%) |
Mar 10, 2022 | 8.070 | 8.310 | 7.940 | 8.070 | 357,848 | -0.05(-0.62%) |
Mar 09, 2022 | 8.130 | 8.280 | 7.925 | 8.120 | 335,662 | +0.04(+0.50%) |
Mar 08, 2022 | 7.940 | 8.330 | 7.790 | 8.080 | 525,359 | +0.23(+2.93%) |
Mar 07, 2022 | 7.630 | 8.410 | 7.630 | 7.850 | 548,235 | +0.37(+4.95%) |
Mar 04, 2022 | 7.610 | 7.850 | 7.340 | 7.480 | 232,041 | -0.16(-2.09%) |
Mar 03, 2022 | 7.500 | 7.780 | 7.410 | 7.640 | 210,029 | +0.13(+1.73%) |
Mar 02, 2022 | 7.470 | 7.600 | 7.320 | 7.510 | 313,658 | -0.02(-0.27%) |