Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.370 | 1.420 | 1.355 | 1.395 | 3,532 | +0.02(+1.82%) |
Mar 30, 2023 | 1.350 | 1.410 | 1.350 | 1.370 | 12,956 | -0.03(-2.14%) |
Mar 29, 2023 | 1.470 | 1.496 | 1.400 | 1.400 | 9,987 | -0.06(-3.78%) |
Mar 28, 2023 | 1.459 | 1.500 | 1.380 | 1.455 | 6,101 | +0.01(+0.34%) |
Mar 27, 2023 | 1.500 | 1.500 | 1.350 | 1.450 | 1,513 | +0.05(+3.57%) |
Mar 24, 2023 | 1.720 | 1.720 | 1.360 | 1.400 | 3,572 | -0.14(-8.88%) |
Mar 23, 2023 | 1.550 | 1.594 | 1.460 | 1.536 | 5,172 | +0.08(+5.24%) |
Mar 22, 2023 | 1.410 | 1.490 | 1.400 | 1.460 | 2,516 | -0.03(-2.01%) |
Mar 21, 2023 | 1.450 | 1.500 | 1.420 | 1.490 | 7,556 | -0.04(-2.61%) |
Mar 20, 2023 | 1.460 | 1.580 | 1.432 | 1.530 | 4,650 | -0.02(-1.29%) |
Mar 17, 2023 | 1.510 | 1.591 | 1.500 | 1.550 | 14,684 | +0.20(+14.69%) |
Mar 16, 2023 | 1.470 | 1.470 | 1.351 | 1.351 | 559 | -0.13(-8.68%) |
Mar 15, 2023 | 1.450 | 1.490 | 1.440 | 1.480 | 6,034 | -0.05(-3.05%) |
Mar 14, 2023 | 1.581 | 1.581 | 1.321 | 1.526 | 33,506 | -0.09(-5.77%) |
Mar 13, 2023 | 1.600 | 1.688 | 1.600 | 1.620 | 4,052 | -0.06(-3.57%) |
Mar 10, 2023 | 1.660 | 1.870 | 1.657 | 1.680 | 1,863 | -0.21(-11.11%) |
Mar 09, 2023 | 1.801 | 1.890 | 1.800 | 1.890 | 4,811 | +0.09(+5.00%) |
Mar 08, 2023 | 1.850 | 1.854 | 1.683 | 1.800 | 5,568 | -0.09(-4.76%) |
Mar 07, 2023 | 2.000 | 2.000 | 1.850 | 1.890 | 12,170 | -0.17(-8.25%) |
Mar 06, 2023 | 2.200 | 2.500 | 1.710 | 2.060 | 47,905 | +0.22(+11.96%) |
Mar 03, 2023 | 1.840 | 1.850 | 1.770 | 1.840 | 7,240 | +0.02(+1.10%) |
Mar 02, 2023 | 2.010 | 2.010 | 1.810 | 1.820 | 19,948 | -0.18(-9.00%) |
Mar 01, 2023 | 2.180 | 2.180 | 2.000 | 2.000 | 2,855 | -0.10(-4.76%) |
Feb 28, 2023 | 2.100 | 2.100 | 2.050 | 2.100 | 1,924 | +0.05(+2.44%) |
Feb 27, 2023 | 2.130 | 2.134 | 2.050 | 2.050 | 3,873 | -0.12(-5.53%) |
Feb 24, 2023 | 2.110 | 2.170 | 2.010 | 2.170 | 26,748 | -0.05(-2.25%) |
Feb 23, 2023 | 2.330 | 2.416 | 2.210 | 2.220 | 14,297 | -0.06(-2.63%) |
Feb 22, 2023 | 2.536 | 2.536 | 2.280 | 2.280 | 4,057 | -0.15(-6.18%) |
Feb 21, 2023 | 2.470 | 2.530 | 2.410 | 2.430 | 7,132 | -0.09(-3.57%) |
Feb 17, 2023 | 2.560 | 2.560 | 2.481 | 2.520 | 3,839 | -0.16(-5.97%) |
Feb 16, 2023 | 2.510 | 2.680 | 2.400 | 2.680 | 12,252 | +0.15(+5.72%) |
Feb 15, 2023 | 2.528 | 2.600 | 2.440 | 2.535 | 29,455 | -0.17(-6.11%) |
Feb 14, 2023 | 2.600 | 2.856 | 2.550 | 2.700 | 11,044 | +0.10(+3.85%) |
Feb 13, 2023 | 2.680 | 2.680 | 2.571 | 2.600 | 4,062 | -0.10(-3.70%) |
Feb 10, 2023 | 2.750 | 2.840 | 2.668 | 2.700 | 6,754 | -0.16(-5.59%) |
Feb 09, 2023 | 2.750 | 2.860 | 2.700 | 2.860 | 7,756 | +0.00(+0.00%) |
Feb 08, 2023 | 2.800 | 2.950 | 2.710 | 2.860 | 12,887 | -0.04(-1.38%) |
Feb 07, 2023 | 2.770 | 2.900 | 2.770 | 2.900 | 19,780 | +0.10(+3.57%) |
Feb 06, 2023 | 2.650 | 2.900 | 2.624 | 2.800 | 22,116 | +0.14(+5.26%) |
Feb 03, 2023 | 2.680 | 2.945 | 2.600 | 2.660 | 30,014 | -0.04(-1.48%) |
Feb 02, 2023 | 2.600 | 2.810 | 2.500 | 2.700 | 38,940 | +0.15(+5.88%) |
Feb 01, 2023 | 2.510 | 2.630 | 2.450 | 2.550 | 9,624 | -0.05(-1.92%) |
Jan 31, 2023 | 2.620 | 2.650 | 2.600 | 2.600 | 2,962 | -0.06(-2.26%) |
Jan 30, 2023 | 2.669 | 2.669 | 2.550 | 2.660 | 3,256 | +0.03(+1.14%) |
Jan 27, 2023 | 2.725 | 2.771 | 2.620 | 2.630 | 7,784 | -0.06(-2.23%) |
Jan 26, 2023 | 2.700 | 2.880 | 2.650 | 2.690 | 8,120 | -0.01(-0.37%) |
Jan 25, 2023 | 2.800 | 2.865 | 2.680 | 2.700 | 9,920 | -0.19(-6.57%) |
Jan 24, 2023 | 2.520 | 2.890 | 2.520 | 2.890 | 42,560 | +0.30(+11.58%) |
Jan 23, 2023 | 2.660 | 2.660 | 2.566 | 2.590 | 3,194 | -0.06(-2.26%) |
Jan 20, 2023 | 2.510 | 2.710 | 2.510 | 2.650 | 6,524 | +0.03(+1.32%) |
Jan 19, 2023 | 2.522 | 2.700 | 2.510 | 2.615 | 4,877 | +0.12(+4.62%) |
Jan 18, 2023 | 2.860 | 3.000 | 2.500 | 2.500 | 35,199 | -0.48(-16.11%) |
Jan 17, 2023 | 3.050 | 3.050 | 2.860 | 2.980 | 11,559 | -0.07(-2.30%) |
Jan 13, 2023 | 2.920 | 3.060 | 2.740 | 3.050 | 27,113 | +0.15(+5.18%) |
Jan 12, 2023 | 2.820 | 2.900 | 2.820 | 2.900 | 3,630 | +0.19(+7.01%) |
Jan 11, 2023 | 2.907 | 2.907 | 2.710 | 2.710 | 10,291 | -0.23(-7.67%) |
Jan 10, 2023 | 2.817 | 2.940 | 2.817 | 2.935 | 6,911 | +0.13(+4.53%) |
Jan 09, 2023 | 2.830 | 2.890 | 2.808 | 2.808 | 6,496 | -0.12(-4.17%) |
Jan 06, 2023 | 2.830 | 2.947 | 2.830 | 2.930 | 5,751 | -0.03(-1.01%) |
Jan 05, 2023 | 3.020 | 3.130 | 2.860 | 2.960 | 30,902 | +0.06(+2.07%) |
Jan 04, 2023 | 3.240 | 3.240 | 2.800 | 2.900 | 46,457 | -0.29(-9.09%) |
Jan 03, 2023 | 2.360 | 3.200 | 2.284 | 3.190 | 260,049 | +0.86(+36.91%) |
Dec 30, 2022 | 2.500 | 2.500 | 2.250 | 2.330 | 25,564 | -0.08(-3.52%) |
Dec 29, 2022 | 2.110 | 2.560 | 2.110 | 2.415 | 34,281 | +0.35(+16.67%) |
Dec 28, 2022 | 1.980 | 2.110 | 1.911 | 2.070 | 40,628 | +0.04(+1.81%) |
Dec 27, 2022 | 2.050 | 2.230 | 1.910 | 2.033 | 25,097 | -0.05(-2.25%) |
Dec 23, 2022 | 2.150 | 2.150 | 2.019 | 2.080 | 9,117 | -0.11(-5.24%) |
Dec 22, 2022 | 2.120 | 2.290 | 2.100 | 2.195 | 14,870 | -0.05(-2.01%) |
Dec 21, 2022 | 2.110 | 2.290 | 2.060 | 2.240 | 15,708 | +0.18(+8.74%) |
Dec 20, 2022 | 1.930 | 2.160 | 1.930 | 2.060 | 27,440 | +0.04(+1.98%) |
Dec 19, 2022 | 2.120 | 2.150 | 1.970 | 2.020 | 21,902 | -0.19(-8.60%) |
Dec 16, 2022 | 2.120 | 2.250 | 1.920 | 2.210 | 43,780 | +0.09(+4.25%) |
Dec 15, 2022 | 2.230 | 2.255 | 2.060 | 2.120 | 29,654 | -0.02(-0.93%) |
Dec 14, 2022 | 2.190 | 2.460 | 2.024 | 2.140 | 31,763 | -0.07(-3.16%) |
Dec 13, 2022 | 2.330 | 2.370 | 2.150 | 2.210 | 31,864 | -0.09(-3.77%) |
Dec 12, 2022 | 2.400 | 2.490 | 2.250 | 2.296 | 33,723 | -0.03(-1.44%) |
Dec 09, 2022 | 2.600 | 2.620 | 2.330 | 2.330 | 18,095 | -0.27(-10.38%) |
Dec 08, 2022 | 2.680 | 2.750 | 2.530 | 2.600 | 25,862 | -0.32(-10.96%) |
Dec 07, 2022 | 3.150 | 3.150 | 2.900 | 2.920 | 17,853 | -0.28(-8.75%) |
Dec 06, 2022 | 3.670 | 3.670 | 3.200 | 3.200 | 5,959 | -0.45(-12.33%) |
Dec 05, 2022 | 4.100 | 4.220 | 3.632 | 3.650 | 13,781 | -0.45(-10.98%) |
Dec 02, 2022 | 4.170 | 4.240 | 4.012 | 4.100 | 7,666 | -0.20(-4.65%) |
Dec 01, 2022 | 3.700 | 4.438 | 3.700 | 4.300 | 32,059 | +0.19(+4.60%) |
Nov 30, 2022 | 4.151 | 4.300 | 3.800 | 4.111 | 15,849 | -0.09(-2.12%) |
Nov 29, 2022 | 4.100 | 4.300 | 4.000 | 4.200 | 2,664 | -0.10(-2.35%) |
Nov 28, 2022 | 4.500 | 4.500 | 4.200 | 4.301 | 883 | -0.02(-0.49%) |
Nov 25, 2022 | 4.600 | 4.702 | 4.321 | 4.322 | 377 | -0.03(-0.64%) |
Nov 23, 2022 | 4.444 | 4.820 | 4.301 | 4.350 | 4,055 | +0.08(+1.99%) |
Nov 22, 2022 | 4.300 | 4.301 | 4.000 | 4.265 | 9,618 | +0.03(+0.68%) |
Nov 21, 2022 | 4.300 | 4.496 | 4.100 | 4.236 | 3,647 | -0.08(-1.76%) |
Nov 18, 2022 | 4.560 | 4.600 | 4.300 | 4.312 | 13,045 | -0.33(-7.15%) |
Nov 17, 2022 | 4.701 | 4.729 | 4.600 | 4.644 | 2,213 | -0.03(-0.68%) |
Nov 16, 2022 | 4.900 | 4.900 | 4.630 | 4.676 | 3,152 | -0.22(-4.57%) |
Nov 15, 2022 | 5.100 | 5.100 | 4.608 | 4.900 | 11,884 | -0.20(-3.94%) |
Nov 14, 2022 | 4.900 | 5.300 | 4.500 | 5.101 | 12,415 | +0.29(+6.14%) |
Nov 11, 2022 | 4.600 | 5.000 | 4.599 | 4.806 | 8,997 | +0.11(+2.23%) |
Nov 10, 2022 | 4.599 | 4.800 | 4.599 | 4.701 | 4,707 | +0.20(+4.44%) |
Nov 09, 2022 | 4.600 | 4.699 | 4.200 | 4.501 | 6,886 | +0.01(+0.18%) |
Nov 08, 2022 | 4.700 | 4.800 | 4.200 | 4.493 | 4,516 | -0.21(-4.40%) |
Nov 07, 2022 | 4.935 | 5.089 | 4.500 | 4.700 | 2,389 | +0.00(+0.00%) |
Nov 04, 2022 | 4.935 | 5.099 | 4.600 | 4.700 | 4,773 | -0.30(-5.96%) |
Nov 03, 2022 | 5.098 | 5.100 | 4.517 | 4.998 | 8,097 | -0.07(-1.46%) |
Nov 02, 2022 | 5.000 | 5.400 | 4.800 | 5.072 | 7,449 | +0.17(+3.51%) |
Nov 01, 2022 | 4.900 | 5.523 | 4.900 | 4.900 | 25,095 | +0.10(+2.08%) |
Oct 31, 2022 | 4.900 | 5.000 | 4.800 | 4.800 | 11,461 | +0.00(+0.06%) |
Oct 28, 2022 | 4.700 | 4.900 | 4.451 | 4.797 | 16,123 | +0.14(+2.94%) |
Oct 27, 2022 | 4.689 | 4.949 | 4.590 | 4.660 | 7,883 | -0.29(-5.86%) |
Oct 26, 2022 | 4.803 | 5.300 | 4.501 | 4.950 | 29,367 | -0.34(-6.43%) |
Oct 25, 2022 | 4.200 | 6.090 | 4.000 | 5.290 | 386,131 | +1.48(+38.81%) |
Oct 24, 2022 | 3.900 | 4.035 | 3.800 | 3.811 | 5,884 | +0.01(+0.29%) |
Oct 21, 2022 | 3.800 | 3.900 | 3.800 | 3.800 | 1,162 | -0.05(-1.30%) |
Oct 20, 2022 | 3.750 | 4.000 | 3.750 | 3.850 | 5,074 | +0.10(+2.67%) |
Oct 19, 2022 | 3.900 | 4.100 | 3.700 | 3.750 | 5,547 | -0.20(-5.06%) |
Oct 18, 2022 | 4.251 | 4.256 | 3.811 | 3.950 | 5,642 | -0.20(-4.89%) |
Oct 17, 2022 | 4.300 | 4.300 | 4.056 | 4.153 | 3,875 | -0.14(-3.35%) |
Oct 14, 2022 | 4.900 | 4.900 | 3.950 | 4.297 | 2,150 | -0.00(-0.05%) |
Oct 13, 2022 | 4.100 | 4.400 | 3.923 | 4.299 | 7,939 | +0.15(+3.64%) |
Oct 12, 2022 | 4.800 | 4.800 | 3.900 | 4.148 | 4,621 | -0.05(-1.29%) |
Oct 11, 2022 | 4.072 | 4.763 | 3.937 | 4.202 | 3,014 | -0.15(-3.40%) |
Oct 10, 2022 | 4.512 | 4.600 | 3.809 | 4.350 | 5,406 | -0.30(-6.45%) |
Oct 07, 2022 | 4.600 | 4.849 | 4.600 | 4.650 | 976 | -0.15(-3.12%) |
Oct 06, 2022 | 4.900 | 4.985 | 4.800 | 4.800 | 1,183 | -0.00(-0.02%) |
Oct 05, 2022 | 4.604 | 4.928 | 4.604 | 4.801 | 2,315 | -0.15(-3.03%) |
Oct 04, 2022 | 4.700 | 5.300 | 4.482 | 4.951 | 2,415 | -0.06(-1.28%) |
Oct 03, 2022 | 5.400 | 5.495 | 4.483 | 5.015 | 4,822 | -0.08(-1.67%) |
Sep 30, 2022 | 4.826 | 5.200 | 4.826 | 5.100 | 3,938 | +0.00(+0.06%) |
Sep 29, 2022 | 5.500 | 5.500 | 4.812 | 5.097 | 3,186 | -0.01(-0.12%) |
Sep 28, 2022 | 5.200 | 5.200 | 5.080 | 5.103 | 2,988 | +0.10(+2.06%) |
Sep 27, 2022 | 5.404 | 5.404 | 4.601 | 5.000 | 2,486 | +0.00(+0.00%) |
Sep 26, 2022 | 4.700 | 5.000 | 4.500 | 5.000 | 3,210 | +0.31(+6.52%) |
Sep 23, 2022 | 5.300 | 5.600 | 3.760 | 4.694 | 13,603 | -0.76(-13.98%) |
Sep 22, 2022 | 5.600 | 5.699 | 5.279 | 5.457 | 3,301 | -0.16(-2.80%) |
Sep 21, 2022 | 5.700 | 5.898 | 5.509 | 5.614 | 3,712 | -0.05(-0.90%) |
Sep 20, 2022 | 5.642 | 6.000 | 5.642 | 5.665 | 4,032 | +0.01(+0.14%) |
Sep 19, 2022 | 6.447 | 6.447 | 5.600 | 5.657 | 12,634 | -0.51(-8.30%) |
Sep 16, 2022 | 6.500 | 6.500 | 6.055 | 6.169 | 11,286 | -0.38(-5.76%) |
Sep 15, 2022 | 6.400 | 6.720 | 6.400 | 6.546 | 6,760 | +0.06(+0.85%) |
Sep 14, 2022 | 6.600 | 6.900 | 6.400 | 6.491 | 9,792 | -0.31(-4.54%) |
Sep 13, 2022 | 6.400 | 6.900 | 6.310 | 6.800 | 10,817 | +0.42(+6.55%) |
Sep 12, 2022 | 6.596 | 7.000 | 6.010 | 6.382 | 9,553 | -0.42(-6.15%) |
Sep 09, 2022 | 6.335 | 7.000 | 6.335 | 6.800 | 7,731 | +0.25(+3.88%) |
Sep 08, 2022 | 6.300 | 6.700 | 6.300 | 6.546 | 3,430 | +0.16(+2.43%) |
Sep 07, 2022 | 6.400 | 6.700 | 6.110 | 6.391 | 8,724 | -0.15(-2.35%) |
Sep 06, 2022 | 6.900 | 6.931 | 6.500 | 6.545 | 2,353 | -0.15(-2.20%) |
Sep 02, 2022 | 7.000 | 7.000 | 6.410 | 6.692 | 2,178 | -0.01(-0.12%) |
Sep 01, 2022 | 6.900 | 6.968 | 6.500 | 6.700 | 11,904 | +0.15(+2.21%) |
Aug 31, 2022 | 6.849 | 7.000 | 6.555 | 6.555 | 8,719 | -0.29(-4.29%) |
Aug 30, 2022 | 6.831 | 7.155 | 6.600 | 6.849 | 6,710 | -0.05(-0.80%) |
Aug 29, 2022 | 6.910 | 7.005 | 6.710 | 6.904 | 3,947 | +0.00(+0.00%) |
Aug 26, 2022 | 6.900 | 7.200 | 6.710 | 6.904 | 13,246 | -0.13(-1.85%) |
Aug 25, 2022 | 6.900 | 7.199 | 6.801 | 7.034 | 15,974 | +0.13(+1.94%) |
Aug 24, 2022 | 7.000 | 7.000 | 6.728 | 6.900 | 11,905 | -0.07(-0.99%) |
Aug 23, 2022 | 6.950 | 7.000 | 6.900 | 6.969 | 9,948 | -0.03(-0.44%) |
Aug 22, 2022 | 7.400 | 7.400 | 6.900 | 7.000 | 28,908 | -0.59(-7.76%) |
Aug 19, 2022 | 7.500 | 7.650 | 7.200 | 7.589 | 12,260 | +0.09(+1.19%) |
Aug 18, 2022 | 7.614 | 7.800 | 7.300 | 7.500 | 20,423 | -0.17(-2.19%) |
Aug 17, 2022 | 7.900 | 7.949 | 7.600 | 7.668 | 12,022 | -0.14(-1.74%) |
Aug 16, 2022 | 7.950 | 7.998 | 7.700 | 7.804 | 29,049 | -0.24(-3.03%) |
Aug 15, 2022 | 7.817 | 8.200 | 7.817 | 8.048 | 65,936 | +0.26(+3.33%) |
Aug 12, 2022 | 7.900 | 7.900 | 7.501 | 7.789 | 12,071 | +0.09(+1.16%) |
Aug 11, 2022 | 7.889 | 7.936 | 7.700 | 7.700 | 21,427 | -0.19(-2.40%) |
Aug 10, 2022 | 7.900 | 7.900 | 7.600 | 7.889 | 14,386 | -0.02(-0.29%) |
Aug 09, 2022 | 7.501 | 7.915 | 7.400 | 7.912 | 51,206 | +0.21(+2.75%) |
Aug 08, 2022 | 7.701 | 7.900 | 7.603 | 7.700 | 35,565 | -0.20(-2.52%) |
Aug 05, 2022 | 7.850 | 8.000 | 7.620 | 7.899 | 38,217 | -0.02(-0.27%) |
Aug 04, 2022 | 7.700 | 7.930 | 7.600 | 7.920 | 44,688 | +0.16(+2.05%) |
Aug 03, 2022 | 7.700 | 7.977 | 7.510 | 7.761 | 46,793 | +0.11(+1.45%) |
Aug 02, 2022 | 7.690 | 7.998 | 7.450 | 7.650 | 60,319 | -0.45(-5.54%) |
Aug 01, 2022 | 7.826 | 8.100 | 7.520 | 8.099 | 90,702 | +0.16(+2.03%) |
Jul 29, 2022 | 7.900 | 9.650 | 7.450 | 7.938 | 427,676 | -0.26(-3.20%) |
Jul 28, 2022 | 28.50 | 28.80 | 6.700 | 8.200 | 3,720,775 | +0.24(+3.03%) |
Jul 27, 2022 | 7.996 | 8.100 | 7.665 | 7.959 | 6,717 | +0.21(+2.68%) |
Jul 26, 2022 | 8.400 | 8.410 | 7.616 | 7.751 | 25,815 | -0.60(-7.14%) |
Jul 25, 2022 | 8.403 | 9.198 | 8.228 | 8.347 | 5,046 | -0.18(-2.16%) |
Jul 22, 2022 | 9.200 | 9.244 | 8.333 | 8.531 | 23,093 | -1.00(-10.48%) |
Jul 21, 2022 | 9.410 | 9.999 | 9.200 | 9.530 | 19,434 | +0.16(+1.75%) |
Jul 20, 2022 | 8.300 | 9.375 | 8.150 | 9.366 | 23,815 | +1.01(+12.14%) |
Jul 19, 2022 | 8.101 | 8.900 | 8.100 | 8.352 | 11,086 | +0.25(+3.10%) |
Jul 18, 2022 | 8.200 | 8.450 | 8.100 | 8.101 | 7,977 | -0.13(-1.53%) |
Jul 15, 2022 | 8.276 | 8.601 | 8.200 | 8.227 | 2,639 | -0.27(-3.21%) |
Jul 14, 2022 | 8.400 | 8.700 | 8.100 | 8.500 | 11,034 | +0.23(+2.78%) |
Jul 13, 2022 | 8.300 | 8.438 | 8.200 | 8.270 | 2,558 | -0.08(-0.99%) |
Jul 12, 2022 | 8.216 | 8.451 | 8.165 | 8.353 | 4,477 | -0.07(-0.80%) |
Jul 11, 2022 | 8.200 | 8.715 | 8.200 | 8.420 | 3,973 | -0.28(-3.22%) |
Jul 08, 2022 | 8.600 | 8.800 | 8.300 | 8.700 | 5,210 | +0.00(+0.00%) |
Jul 07, 2022 | 8.100 | 9.000 | 8.100 | 8.700 | 27,802 | +0.42(+5.07%) |
Jul 06, 2022 | 8.069 | 8.500 | 8.069 | 8.280 | 5,348 | -0.12(-1.43%) |
Jul 05, 2022 | 8.200 | 8.500 | 8.000 | 8.400 | 19,161 | +0.20(+2.44%) |
Jul 01, 2022 | 8.300 | 8.500 | 8.200 | 8.200 | 5,970 | -0.20(-2.36%) |
Jun 30, 2022 | 8.500 | 8.463 | 8.200 | 8.398 | 8,887 | -0.05(-0.62%) |
Jun 29, 2022 | 9.000 | 9.036 | 8.100 | 8.450 | 33,252 | -0.59(-6.49%) |
Jun 28, 2022 | 8.300 | 12.40 | 8.300 | 9.036 | 352,192 | +0.85(+10.38%) |
Jun 27, 2022 | 8.003 | 8.403 | 7.806 | 8.186 | 15,574 | -0.51(-5.91%) |
Jun 24, 2022 | 7.713 | 9.000 | 7.602 | 8.700 | 44,654 | +1.10(+14.47%) |
Jun 23, 2022 | 7.600 | 8.150 | 7.350 | 7.600 | 10,164 | +0.00(+0.00%) |
Jun 22, 2022 | 7.900 | 8.200 | 7.500 | 7.600 | 8,880 | -0.30(-3.80%) |
Jun 21, 2022 | 7.600 | 8.000 | 7.575 | 7.900 | 8,640 | +0.20(+2.60%) |
Jun 17, 2022 | 7.875 | 7.875 | 7.362 | 7.700 | 6,336 | -0.05(-0.65%) |
Jun 16, 2022 | 7.700 | 7.800 | 7.400 | 7.750 | 4,783 | -0.07(-0.90%) |
Jun 15, 2022 | 7.580 | 8.461 | 7.350 | 7.820 | 10,099 | +0.02(+0.28%) |
Jun 14, 2022 | 7.700 | 8.297 | 7.350 | 7.798 | 4,790 | -0.17(-2.13%) |
Jun 13, 2022 | 7.500 | 8.596 | 7.000 | 7.968 | 25,103 | -0.18(-2.25%) |
Jun 10, 2022 | 8.400 | 8.800 | 7.700 | 8.151 | 17,584 | -0.35(-4.11%) |
Jun 09, 2022 | 8.800 | 9.000 | 8.320 | 8.500 | 9,925 | -0.20(-2.33%) |
Jun 08, 2022 | 8.300 | 9.200 | 8.300 | 8.703 | 3,555 | +0.20(+2.39%) |
Jun 07, 2022 | 8.400 | 8.850 | 8.305 | 8.500 | 4,816 | +0.10(+1.18%) |
Jun 06, 2022 | 8.400 | 9.000 | 8.300 | 8.401 | 5,628 | -0.11(-1.29%) |
Jun 03, 2022 | 8.800 | 8.900 | 8.300 | 8.511 | 6,526 | -0.39(-4.37%) |
Jun 02, 2022 | 9.210 | 9.600 | 8.832 | 8.900 | 10,378 | -0.40(-4.29%) |
Jun 01, 2022 | 9.900 | 10.30 | 9.000 | 9.299 | 19,412 | -0.45(-4.61%) |
May 31, 2022 | 9.400 | 10.40 | 9.100 | 9.748 | 15,598 | +0.34(+3.64%) |
May 27, 2022 | 8.600 | 9.500 | 8.100 | 9.406 | 30,874 | +0.88(+10.30%) |
May 26, 2022 | 6.900 | 8.900 | 6.800 | 8.528 | 50,216 | +1.51(+21.55%) |
May 25, 2022 | 6.790 | 7.200 | 6.500 | 7.016 | 15,107 | +0.21(+3.01%) |
May 24, 2022 | 7.000 | 7.200 | 6.701 | 6.811 | 13,154 | -0.42(-5.86%) |
May 23, 2022 | 7.700 | 7.900 | 6.458 | 7.235 | 24,619 | -0.38(-4.93%) |
May 20, 2022 | 8.264 | 8.299 | 7.600 | 7.610 | 15,791 | -0.62(-7.51%) |
May 19, 2022 | 8.256 | 8.732 | 7.546 | 8.228 | 33,477 | -0.28(-3.33%) |
May 18, 2022 | 9.000 | 9.619 | 8.400 | 8.511 | 31,628 | -0.57(-6.32%) |
May 17, 2022 | 9.400 | 9.500 | 8.773 | 9.085 | 17,270 | -0.41(-4.37%) |
May 16, 2022 | 9.600 | 10.00 | 9.202 | 9.500 | 9,384 | -0.10(-1.05%) |
May 13, 2022 | 9.500 | 9.851 | 9.100 | 9.601 | 17,212 | +0.20(+2.14%) |
May 12, 2022 | 9.200 | 10.00 | 8.629 | 9.400 | 32,508 | -0.20(-2.08%) |
May 11, 2022 | 9.300 | 11.00 | 9.100 | 9.600 | 24,719 | +0.17(+1.85%) |
May 10, 2022 | 10.00 | 10.30 | 9.300 | 9.426 | 15,665 | -0.54(-5.46%) |
May 09, 2022 | 10.90 | 10.90 | 9.550 | 9.970 | 39,471 | -1.03(-9.36%) |
May 06, 2022 | 11.50 | 11.50 | 10.90 | 11.00 | 35,282 | -0.30(-2.65%) |
May 05, 2022 | 11.50 | 11.70 | 11.10 | 11.30 | 25,453 | -0.50(-4.24%) |
May 04, 2022 | 11.70 | 11.90 | 11.20 | 11.80 | 21,804 | -0.10(-0.84%) |
May 03, 2022 | 11.00 | 12.20 | 11.00 | 11.90 | 53,694 | +0.80(+7.21%) |
May 02, 2022 | 11.20 | 11.50 | 10.90 | 11.10 | 24,530 | -0.20(-1.77%) |
Apr 29, 2022 | 11.50 | 12.20 | 11.10 | 11.30 | 21,247 | -0.10(-0.88%) |
Apr 28, 2022 | 11.30 | 12.00 | 10.90 | 11.40 | 64,280 | +0.10(+0.88%) |
Apr 27, 2022 | 11.90 | 12.20 | 11.20 | 11.30 | 37,488 | -0.10(-0.88%) |
Apr 26, 2022 | 12.50 | 12.80 | 11.30 | 11.40 | 70,384 | -1.30(-10.24%) |
Apr 25, 2022 | 13.40 | 13.59 | 12.40 | 12.70 | 75,333 | -0.90(-6.62%) |
Apr 22, 2022 | 13.80 | 14.80 | 13.40 | 13.60 | 78,492 | -0.50(-3.55%) |
Apr 21, 2022 | 14.50 | 15.50 | 13.10 | 14.10 | 251,401 | -0.80(-5.37%) |
Apr 20, 2022 | 12.20 | 15.80 | 12.20 | 14.90 | 771,544 | +1.60(+12.03%) |
Apr 19, 2022 | 12.50 | 17.90 | 12.30 | 13.30 | 6,926,636 | +2.30(+20.91%) |
Apr 18, 2022 | 11.90 | 12.10 | 10.80 | 11.00 | 31,279 | -1.10(-9.09%) |
Apr 14, 2022 | 13.40 | 13.40 | 11.90 | 12.10 | 17,673 | +0.30(+2.54%) |
Apr 13, 2022 | 11.20 | 12.10 | 11.20 | 11.80 | 11,211 | +0.60(+5.36%) |
Apr 12, 2022 | 11.60 | 11.81 | 11.10 | 11.20 | 15,458 | -0.40(-3.45%) |
Apr 11, 2022 | 12.00 | 12.20 | 11.50 | 11.60 | 14,069 | -0.60(-4.92%) |
Apr 08, 2022 | 12.30 | 12.37 | 11.80 | 12.20 | 16,572 | +0.30(+2.52%) |
Apr 07, 2022 | 12.50 | 13.24 | 11.50 | 11.90 | 36,683 | -0.90(-7.03%) |
Apr 06, 2022 | 13.40 | 13.60 | 12.60 | 12.80 | 22,224 | -0.60(-4.48%) |
Apr 05, 2022 | 13.70 | 14.21 | 13.40 | 13.40 | 28,399 | -0.40(-2.90%) |
Apr 04, 2022 | 14.50 | 14.65 | 13.30 | 13.80 | 36,634 | -0.80(-5.48%) |