Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.120 | 3.450 | 3.120 | 3.353 | 29,090 | +0.18(+5.83%) |
Apr 27, 2023 | 3.300 | 3.316 | 2.940 | 3.168 | 29,191 | -0.13(-3.98%) |
Apr 26, 2023 | 3.366 | 3.402 | 3.070 | 3.299 | 29,022 | -0.28(-7.90%) |
Apr 25, 2023 | 3.438 | 3.720 | 3.438 | 3.583 | 10,898 | +0.10(+2.95%) |
Apr 24, 2023 | 3.569 | 3.599 | 3.420 | 3.480 | 8,148 | -0.24(-6.42%) |
Apr 21, 2023 | 3.719 | 3.755 | 3.483 | 3.719 | 8,471 | +0.06(+1.61%) |
Apr 20, 2023 | 3.360 | 3.829 | 3.306 | 3.660 | 23,256 | +0.20(+5.90%) |
Apr 19, 2023 | 3.420 | 3.528 | 3.358 | 3.456 | 33,910 | -0.02(-0.50%) |
Apr 18, 2023 | 4.080 | 4.127 | 3.209 | 3.473 | 220,509 | -0.01(-0.28%) |
Apr 17, 2023 | 3.360 | 3.539 | 3.337 | 3.483 | 17,530 | +0.02(+0.71%) |
Apr 14, 2023 | 3.390 | 3.458 | 3.360 | 3.458 | 9,467 | -0.02(-0.62%) |
Apr 13, 2023 | 3.275 | 3.480 | 3.256 | 3.480 | 6,819 | +0.11(+3.41%) |
Apr 12, 2023 | 3.322 | 3.480 | 3.322 | 3.365 | 24,727 | +0.04(+1.32%) |
Apr 11, 2023 | 3.138 | 3.344 | 3.060 | 3.322 | 21,885 | +0.11(+3.46%) |
Apr 10, 2023 | 3.311 | 3.359 | 3.008 | 3.211 | 32,421 | -0.14(-4.05%) |
Apr 06, 2023 | 3.607 | 3.660 | 3.148 | 3.346 | 46,098 | -0.38(-10.08%) |
Apr 05, 2023 | 3.600 | 3.761 | 3.606 | 3.721 | 7,210 | +0.00(+0.05%) |
Apr 04, 2023 | 3.600 | 3.798 | 3.600 | 3.719 | 52,500 | +0.01(+0.32%) |
Apr 03, 2023 | 3.900 | 3.960 | 3.600 | 3.707 | 52,628 | -0.24(-6.04%) |
Mar 31, 2023 | 4.132 | 4.152 | 3.811 | 3.946 | 37,463 | -0.13(-3.22%) |
Mar 30, 2023 | 4.380 | 4.350 | 3.780 | 4.077 | 84,276 | -0.12(-2.93%) |
Mar 29, 2023 | 4.380 | 4.557 | 4.182 | 4.200 | 75,337 | -0.17(-3.89%) |
Mar 28, 2023 | 4.680 | 4.680 | 4.087 | 4.370 | 126,356 | -0.21(-4.59%) |
Mar 27, 2023 | 4.777 | 4.919 | 4.337 | 4.580 | 266,261 | +0.26(+6.01%) |
Mar 24, 2023 | 4.320 | 4.368 | 4.081 | 4.320 | 31,088 | +0.03(+0.63%) |
Mar 23, 2023 | 3.832 | 4.380 | 3.748 | 4.293 | 62,026 | +0.34(+8.66%) |
Mar 22, 2023 | 3.900 | 3.951 | 3.570 | 3.951 | 33,338 | +0.34(+9.39%) |
Mar 21, 2023 | 3.600 | 3.864 | 3.612 | 3.612 | 29,382 | +0.01(+0.33%) |
Mar 20, 2023 | 3.600 | 3.900 | 3.600 | 3.600 | 67,440 | -0.30(-7.69%) |
Mar 17, 2023 | 4.320 | 4.437 | 3.900 | 3.900 | 99,290 | -0.27(-6.49%) |
Mar 16, 2023 | 4.800 | 4.920 | 4.171 | 4.171 | 222,504 | -0.03(-0.70%) |
Mar 15, 2023 | 3.960 | 4.980 | 3.960 | 4.200 | 104,683 | +0.12(+2.94%) |
Mar 14, 2023 | 4.800 | 5.607 | 4.021 | 4.080 | 213,219 | -0.39(-8.75%) |
Mar 13, 2023 | 4.800 | 4.785 | 4.200 | 4.471 | 215,217 | +0.49(+12.28%) |
Mar 10, 2023 | 4.055 | 4.080 | 3.120 | 3.982 | 81,937 | +0.20(+5.17%) |
Mar 09, 2023 | 4.080 | 4.199 | 3.480 | 3.787 | 100,125 | -0.35(-8.46%) |
Mar 08, 2023 | 4.501 | 4.800 | 3.968 | 4.136 | 324,297 | -0.09(-2.14%) |
Mar 07, 2023 | 4.860 | 4.890 | 3.969 | 4.227 | 57,943 | -0.05(-1.10%) |
Mar 06, 2023 | 4.290 | 4.439 | 4.166 | 4.274 | 8,101 | -0.11(-2.42%) |
Mar 03, 2023 | 4.320 | 4.380 | 4.208 | 4.380 | 6,765 | +0.06(+1.39%) |
Mar 02, 2023 | 4.320 | 4.737 | 4.201 | 4.320 | 4,071 | -0.11(-2.57%) |
Mar 01, 2023 | 4.655 | 4.655 | 4.232 | 4.434 | 5,380 | +0.00(+0.01%) |
Feb 28, 2023 | 4.320 | 4.433 | 4.141 | 4.433 | 6,893 | +0.17(+4.10%) |
Feb 27, 2023 | 4.379 | 4.450 | 4.080 | 4.259 | 11,899 | -0.03(-0.66%) |
Feb 24, 2023 | 4.194 | 4.356 | 4.111 | 4.287 | 4,032 | +0.09(+2.22%) |
Feb 23, 2023 | 4.230 | 4.462 | 4.080 | 4.194 | 13,164 | -0.15(-3.45%) |
Feb 22, 2023 | 4.440 | 4.798 | 4.271 | 4.344 | 13,343 | -0.19(-4.26%) |
Feb 21, 2023 | 4.560 | 4.768 | 4.262 | 4.537 | 21,861 | -0.02(-0.50%) |
Feb 17, 2023 | 4.303 | 4.560 | 4.231 | 4.560 | 7,814 | +0.18(+4.11%) |
Feb 16, 2023 | 4.560 | 4.680 | 4.203 | 4.380 | 24,267 | -0.08(-1.87%) |
Feb 15, 2023 | 4.140 | 4.500 | 4.027 | 4.463 | 11,271 | +0.32(+7.81%) |
Feb 14, 2023 | 4.440 | 4.440 | 4.020 | 4.140 | 17,988 | -0.16(-3.70%) |
Feb 13, 2023 | 4.200 | 4.498 | 4.140 | 4.299 | 10,404 | -0.07(-1.63%) |
Feb 10, 2023 | 4.499 | 4.500 | 4.260 | 4.370 | 5,206 | -0.07(-1.57%) |
Feb 09, 2023 | 4.740 | 4.775 | 4.408 | 4.440 | 13,198 | -0.36(-7.49%) |
Feb 08, 2023 | 4.422 | 4.891 | 4.140 | 4.799 | 22,116 | +0.24(+5.25%) |
Feb 07, 2023 | 4.488 | 4.980 | 4.404 | 4.560 | 30,442 | +0.07(+1.54%) |
Feb 06, 2023 | 4.560 | 4.980 | 4.265 | 4.491 | 10,066 | -0.12(-2.65%) |
Feb 03, 2023 | 4.920 | 4.980 | 4.491 | 4.613 | 5,063 | -0.12(-2.55%) |
Feb 02, 2023 | 4.358 | 4.933 | 4.358 | 4.734 | 45,695 | +0.35(+8.08%) |
Feb 01, 2023 | 4.260 | 4.679 | 4.140 | 4.380 | 26,574 | +0.14(+3.41%) |
Jan 31, 2023 | 4.193 | 4.500 | 4.141 | 4.235 | 34,339 | +0.03(+0.68%) |
Jan 30, 2023 | 3.907 | 4.740 | 3.907 | 4.207 | 49,170 | +0.26(+6.55%) |
Jan 27, 2023 | 4.464 | 4.464 | 3.900 | 3.948 | 69,945 | -0.31(-7.32%) |
Jan 26, 2023 | 4.315 | 4.920 | 4.141 | 4.260 | 138,215 | -0.90(-17.44%) |
Jan 25, 2023 | 6.000 | 6.944 | 4.687 | 5.160 | 1,444,490 | -0.30(-5.49%) |
Jan 24, 2023 | 4.728 | 5.580 | 4.650 | 5.460 | 54,572 | +0.96(+21.28%) |
Jan 23, 2023 | 4.200 | 4.728 | 3.971 | 4.502 | 25,142 | +0.42(+10.32%) |
Jan 20, 2023 | 4.112 | 4.200 | 3.851 | 4.081 | 5,342 | +0.16(+4.18%) |
Jan 19, 2023 | 3.493 | 4.379 | 3.493 | 3.917 | 6,379 | -0.02(-0.49%) |
Jan 18, 2023 | 3.900 | 4.080 | 3.694 | 3.936 | 10,630 | +0.16(+4.11%) |
Jan 17, 2023 | 3.541 | 3.959 | 3.541 | 3.781 | 3,828 | +0.18(+5.02%) |
Jan 13, 2023 | 4.020 | 4.020 | 3.421 | 3.600 | 12,383 | -0.24(-6.31%) |
Jan 12, 2023 | 3.840 | 4.020 | 3.840 | 3.842 | 3,458 | +0.00(+0.06%) |
Jan 11, 2023 | 3.588 | 4.010 | 3.588 | 3.840 | 6,378 | +0.25(+7.02%) |
Jan 10, 2023 | 3.301 | 3.600 | 3.301 | 3.588 | 2,922 | +0.11(+3.10%) |
Jan 09, 2023 | 3.468 | 3.599 | 3.301 | 3.480 | 4,844 | +0.16(+4.71%) |
Jan 06, 2023 | 3.350 | 3.571 | 3.300 | 3.323 | 3,134 | +0.02(+0.65%) |
Jan 05, 2023 | 3.251 | 3.480 | 3.240 | 3.302 | 2,513 | -0.03(-0.79%) |
Jan 04, 2023 | 3.300 | 3.480 | 3.091 | 3.328 | 8,120 | +0.07(+2.31%) |
Jan 03, 2023 | 2.910 | 3.270 | 2.910 | 3.253 | 1,532 | +0.25(+8.44%) |
Dec 30, 2022 | 3.180 | 3.188 | 2.880 | 3.000 | 21,905 | -0.06(-1.92%) |
Dec 29, 2022 | 2.852 | 3.270 | 2.705 | 3.059 | 12,107 | +0.12(+4.02%) |
Dec 28, 2022 | 2.760 | 3.240 | 2.712 | 2.941 | 53,868 | +0.18(+6.54%) |
Dec 27, 2022 | 2.940 | 3.180 | 2.700 | 2.760 | 34,886 | -0.21(-7.07%) |
Dec 23, 2022 | 3.179 | 3.240 | 2.789 | 2.970 | 6,992 | +0.09(+3.13%) |
Dec 22, 2022 | 3.000 | 3.000 | 2.820 | 2.880 | 6,103 | +0.00(+0.00%) |
Dec 21, 2022 | 3.000 | 3.121 | 2.880 | 2.880 | 6,042 | -0.12(-4.00%) |
Dec 20, 2022 | 3.001 | 3.217 | 3.000 | 3.000 | 7,751 | -0.09(-2.93%) |
Dec 19, 2022 | 3.001 | 3.263 | 3.000 | 3.091 | 6,204 | -0.18(-5.40%) |
Dec 16, 2022 | 3.060 | 3.270 | 3.000 | 3.267 | 7,679 | +0.04(+1.17%) |
Dec 15, 2022 | 3.060 | 3.239 | 3.060 | 3.229 | 2,238 | -0.01(-0.37%) |
Dec 14, 2022 | 3.180 | 3.420 | 2.940 | 3.241 | 6,513 | +0.21(+6.97%) |
Dec 13, 2022 | 3.060 | 3.510 | 3.000 | 3.030 | 23,522 | -0.08(-2.58%) |
Dec 12, 2022 | 2.820 | 3.472 | 2.820 | 3.110 | 14,840 | +0.17(+5.80%) |
Dec 09, 2022 | 2.940 | 3.030 | 2.821 | 2.940 | 10,985 | -0.06(-2.00%) |
Dec 08, 2022 | 3.180 | 3.240 | 2.863 | 3.000 | 24,490 | -0.24(-7.41%) |
Dec 07, 2022 | 3.420 | 3.480 | 3.180 | 3.240 | 2,858 | +0.00(+0.00%) |
Dec 06, 2022 | 3.361 | 3.599 | 3.240 | 3.240 | 2,720 | -0.11(-3.35%) |
Dec 05, 2022 | 3.180 | 3.624 | 3.180 | 3.352 | 8,110 | -0.09(-2.68%) |
Dec 02, 2022 | 3.950 | 4.007 | 3.366 | 3.445 | 1,751 | -0.16(-4.32%) |
Dec 01, 2022 | 3.720 | 3.720 | 3.514 | 3.600 | 3,699 | -0.03(-0.86%) |
Nov 30, 2022 | 4.010 | 4.010 | 3.489 | 3.631 | 1,464 | +0.08(+2.14%) |
Nov 29, 2022 | 3.960 | 3.960 | 3.555 | 3.555 | 1,601 | -0.23(-6.18%) |
Nov 28, 2022 | 4.020 | 4.020 | 3.579 | 3.789 | 3,659 | -0.23(-5.73%) |
Nov 25, 2022 | 3.900 | 4.020 | 3.662 | 4.019 | 3,885 | -0.00(-0.01%) |
Nov 23, 2022 | 3.900 | 4.080 | 3.900 | 4.020 | 799 | +0.06(+1.59%) |
Nov 22, 2022 | 4.063 | 4.200 | 3.540 | 3.957 | 3,955 | -0.11(-2.60%) |
Nov 21, 2022 | 4.200 | 4.200 | 3.571 | 4.063 | 4,080 | -0.26(-5.95%) |
Nov 18, 2022 | 4.268 | 4.379 | 4.081 | 4.319 | 31,889 | +0.15(+3.58%) |
Nov 17, 2022 | 3.693 | 4.500 | 3.600 | 4.170 | 39,840 | +0.46(+12.30%) |
Nov 16, 2022 | 3.660 | 3.720 | 3.451 | 3.713 | 24,998 | -0.01(-0.18%) |
Nov 15, 2022 | 3.205 | 4.199 | 3.205 | 3.720 | 62,089 | +0.46(+14.26%) |
Nov 14, 2022 | 3.180 | 3.269 | 3.060 | 3.256 | 74,750 | +0.26(+8.52%) |
Nov 11, 2022 | 2.880 | 3.120 | 2.880 | 3.000 | 14,635 | +0.12(+4.17%) |
Nov 10, 2022 | 2.760 | 2.940 | 2.641 | 2.880 | 58,747 | +0.12(+4.35%) |
Nov 09, 2022 | 3.060 | 3.087 | 2.700 | 2.760 | 11,969 | -0.12(-4.17%) |
Nov 08, 2022 | 3.000 | 3.045 | 2.700 | 2.880 | 41,319 | +0.15(+5.49%) |
Nov 07, 2022 | 3.479 | 3.479 | 2.700 | 2.730 | 289,660 | -1.89(-40.91%) |
Nov 04, 2022 | 4.710 | 4.710 | 4.500 | 4.620 | 3,340 | +0.12(+2.58%) |
Nov 03, 2022 | 4.649 | 5.052 | 4.381 | 4.504 | 23,640 | -0.19(-4.11%) |
Nov 02, 2022 | 4.500 | 4.752 | 4.500 | 4.697 | 4,312 | -0.11(-2.26%) |
Nov 01, 2022 | 4.860 | 4.977 | 4.632 | 4.805 | 3,117 | +0.17(+3.72%) |
Oct 31, 2022 | 5.100 | 5.100 | 4.620 | 4.633 | 6,176 | -0.03(-0.58%) |
Oct 28, 2022 | 4.560 | 4.765 | 4.488 | 4.660 | 22,344 | +0.03(+0.61%) |
Oct 27, 2022 | 4.620 | 5.051 | 4.500 | 4.632 | 12,211 | +0.04(+0.92%) |
Oct 26, 2022 | 4.967 | 5.039 | 4.590 | 4.590 | 8,117 | -0.15(-3.16%) |
Oct 25, 2022 | 4.800 | 5.040 | 4.568 | 4.740 | 17,619 | +0.03(+0.64%) |
Oct 24, 2022 | 4.877 | 5.098 | 4.709 | 4.710 | 4,804 | -0.15(-3.10%) |
Oct 21, 2022 | 5.016 | 5.100 | 4.830 | 4.861 | 3,131 | -0.21(-4.14%) |
Oct 20, 2022 | 4.962 | 5.099 | 4.920 | 5.071 | 1,468 | +0.11(+2.19%) |
Oct 19, 2022 | 5.040 | 5.063 | 4.860 | 4.962 | 3,772 | -0.03(-0.60%) |
Oct 18, 2022 | 4.920 | 5.196 | 4.920 | 4.992 | 2,405 | +0.01(+0.24%) |
Oct 17, 2022 | 4.980 | 5.122 | 4.920 | 4.980 | 2,726 | +0.02(+0.35%) |
Oct 14, 2022 | 5.160 | 5.195 | 4.920 | 4.963 | 1,931 | -0.20(-3.87%) |
Oct 13, 2022 | 4.973 | 5.249 | 4.920 | 5.162 | 1,630 | -0.09(-1.67%) |
Oct 12, 2022 | 5.340 | 5.392 | 4.971 | 5.250 | 5,988 | -0.12(-2.27%) |
Oct 11, 2022 | 5.280 | 5.537 | 5.275 | 5.372 | 1,078 | +0.09(+1.74%) |
Oct 10, 2022 | 5.460 | 5.460 | 5.280 | 5.280 | 8,074 | +0.00(+0.00%) |
Oct 07, 2022 | 5.280 | 5.638 | 5.280 | 5.280 | 3,082 | +0.01(+0.20%) |
Oct 06, 2022 | 5.250 | 5.437 | 5.220 | 5.269 | 1,823 | -0.13(-2.42%) |
Oct 05, 2022 | 5.370 | 5.626 | 5.160 | 5.400 | 14,786 | +0.08(+1.52%) |
Oct 04, 2022 | 5.400 | 5.640 | 5.300 | 5.319 | 7,118 | -0.09(-1.64%) |
Oct 03, 2022 | 5.640 | 5.640 | 5.260 | 5.408 | 2,366 | -0.05(-0.96%) |
Sep 30, 2022 | 5.143 | 5.648 | 4.982 | 5.460 | 3,300 | +0.30(+5.80%) |
Sep 29, 2022 | 5.374 | 5.514 | 5.160 | 5.161 | 2,878 | -0.24(-4.43%) |
Sep 28, 2022 | 5.400 | 5.576 | 5.136 | 5.400 | 5,040 | +0.30(+5.88%) |
Sep 27, 2022 | 5.070 | 5.225 | 4.980 | 5.100 | 3,364 | +0.03(+0.59%) |
Sep 26, 2022 | 5.159 | 5.267 | 4.921 | 5.070 | 5,530 | -0.03(-0.59%) |
Sep 23, 2022 | 5.113 | 5.113 | 4.920 | 5.100 | 6,956 | -0.09(-1.65%) |
Sep 22, 2022 | 5.281 | 5.281 | 4.920 | 5.186 | 9,876 | -0.18(-3.38%) |
Sep 21, 2022 | 5.340 | 5.744 | 5.180 | 5.367 | 16,355 | +0.02(+0.40%) |
Sep 20, 2022 | 5.580 | 5.639 | 5.340 | 5.345 | 5,250 | -0.33(-5.76%) |
Sep 19, 2022 | 5.880 | 6.000 | 5.407 | 5.672 | 12,434 | -0.45(-7.31%) |
Sep 16, 2022 | 6.600 | 6.600 | 5.700 | 6.120 | 20,027 | -0.54(-8.11%) |
Sep 15, 2022 | 6.000 | 6.660 | 5.905 | 6.660 | 42,628 | +0.72(+12.11%) |
Sep 14, 2022 | 5.700 | 6.060 | 5.701 | 5.941 | 21,260 | +0.10(+1.65%) |
Sep 13, 2022 | 5.650 | 6.119 | 5.254 | 5.844 | 19,657 | +0.10(+1.78%) |
Sep 12, 2022 | 5.580 | 5.999 | 5.364 | 5.742 | 24,384 | +0.22(+4.04%) |
Sep 09, 2022 | 5.556 | 5.629 | 5.364 | 5.519 | 11,658 | +0.02(+0.44%) |
Sep 08, 2022 | 5.400 | 5.698 | 5.400 | 5.495 | 4,634 | +0.06(+1.17%) |
Sep 07, 2022 | 5.280 | 5.520 | 5.220 | 5.431 | 11,882 | +0.00(+0.04%) |
Sep 06, 2022 | 5.821 | 5.821 | 5.220 | 5.429 | 14,178 | -0.14(-2.58%) |
Sep 02, 2022 | 5.640 | 5.640 | 5.374 | 5.573 | 18,382 | -0.10(-1.82%) |
Sep 01, 2022 | 6.060 | 6.060 | 5.400 | 5.676 | 27,735 | -0.08(-1.42%) |
Aug 31, 2022 | 5.880 | 5.880 | 5.460 | 5.758 | 15,304 | -0.30(-4.99%) |
Aug 30, 2022 | 5.280 | 6.360 | 4.980 | 6.060 | 72,564 | +0.77(+14.47%) |
Aug 29, 2022 | 5.460 | 5.460 | 4.860 | 5.294 | 69,478 | -0.49(-8.45%) |
Aug 26, 2022 | 6.240 | 6.600 | 5.287 | 5.782 | 1,495,457 | +0.50(+9.51%) |
Aug 25, 2022 | 5.088 | 5.336 | 5.088 | 5.280 | 3,823 | -0.02(-0.34%) |
Aug 24, 2022 | 5.040 | 5.374 | 4.946 | 5.298 | 8,231 | +0.26(+5.13%) |
Aug 23, 2022 | 4.728 | 5.040 | 4.561 | 5.039 | 18,543 | +0.48(+10.51%) |
Aug 22, 2022 | 4.770 | 4.770 | 4.381 | 4.560 | 10,980 | +0.03(+0.68%) |
Aug 19, 2022 | 4.800 | 4.800 | 4.381 | 4.529 | 12,483 | -0.28(-5.88%) |
Aug 18, 2022 | 4.980 | 4.980 | 4.676 | 4.813 | 3,925 | -0.12(-2.52%) |
Aug 17, 2022 | 4.980 | 4.980 | 4.560 | 4.937 | 15,193 | +0.13(+2.72%) |
Aug 16, 2022 | 4.813 | 4.985 | 4.455 | 4.806 | 21,239 | +0.01(+0.24%) |
Aug 15, 2022 | 5.758 | 5.758 | 4.464 | 4.795 | 79,743 | -0.76(-13.64%) |
Aug 12, 2022 | 5.280 | 5.628 | 5.040 | 5.552 | 13,497 | +0.22(+4.20%) |
Aug 11, 2022 | 5.520 | 5.700 | 4.753 | 5.328 | 48,075 | +0.14(+2.71%) |
Aug 10, 2022 | 5.100 | 5.340 | 4.860 | 5.188 | 48,074 | -0.21(-3.93%) |
Aug 09, 2022 | 5.100 | 5.700 | 5.100 | 5.400 | 55,505 | -0.12(-2.17%) |
Aug 08, 2022 | 4.800 | 7.258 | 4.536 | 5.520 | 316,868 | +0.66(+13.58%) |
Aug 05, 2022 | 4.938 | 4.984 | 4.848 | 4.860 | 3,997 | -0.03(-0.61%) |
Aug 04, 2022 | 4.860 | 5.094 | 4.806 | 4.890 | 3,353 | -0.03(-0.61%) |
Aug 03, 2022 | 5.094 | 5.094 | 4.740 | 4.920 | 4,198 | -0.17(-3.24%) |
Aug 02, 2022 | 4.920 | 5.100 | 4.860 | 5.085 | 1,401 | +0.08(+1.66%) |
Aug 01, 2022 | 5.160 | 5.160 | 4.740 | 5.002 | 6,273 | -0.10(-1.91%) |
Jul 29, 2022 | 5.160 | 5.160 | 4.901 | 5.099 | 3,984 | +0.08(+1.59%) |
Jul 28, 2022 | 4.740 | 5.160 | 4.740 | 5.020 | 4,436 | +0.22(+4.59%) |
Jul 27, 2022 | 5.100 | 5.239 | 4.725 | 4.799 | 14,735 | -0.30(-5.91%) |
Jul 26, 2022 | 5.231 | 5.491 | 4.800 | 5.101 | 2,760 | -0.14(-2.75%) |
Jul 25, 2022 | 5.460 | 5.538 | 5.100 | 5.245 | 4,728 | -0.21(-3.93%) |
Jul 22, 2022 | 5.118 | 5.580 | 4.676 | 5.459 | 10,771 | +0.22(+4.27%) |
Jul 21, 2022 | 5.453 | 5.453 | 4.860 | 5.236 | 2,867 | +0.20(+3.88%) |
Jul 20, 2022 | 5.118 | 5.333 | 4.987 | 5.040 | 4,593 | -0.10(-1.87%) |
Jul 19, 2022 | 5.053 | 5.400 | 4.980 | 5.136 | 15,681 | +0.08(+1.65%) |
Jul 18, 2022 | 5.220 | 5.220 | 4.980 | 5.053 | 8,040 | +0.00(+0.00%) |
Jul 15, 2022 | 5.333 | 5.333 | 4.973 | 5.053 | 3,688 | -0.05(-0.92%) |
Jul 14, 2022 | 5.040 | 5.339 | 4.860 | 5.099 | 2,818 | +0.00(+0.00%) |
Jul 13, 2022 | 5.160 | 5.333 | 4.980 | 5.099 | 6,292 | -0.06(-1.17%) |
Jul 12, 2022 | 5.040 | 5.160 | 4.980 | 5.160 | 6,446 | +0.12(+2.39%) |
Jul 11, 2022 | 5.140 | 5.140 | 4.980 | 5.039 | 2,258 | -0.15(-2.94%) |
Jul 08, 2022 | 5.040 | 5.399 | 4.926 | 5.192 | 3,030 | +0.09(+1.78%) |
Jul 07, 2022 | 5.100 | 5.220 | 5.040 | 5.101 | 4,289 | +0.00(+0.02%) |
Jul 06, 2022 | 5.100 | 5.189 | 5.028 | 5.100 | 2,809 | -0.09(-1.72%) |
Jul 05, 2022 | 5.280 | 5.280 | 4.740 | 5.189 | 5,191 | +0.63(+13.80%) |
Jul 01, 2022 | 4.320 | 5.280 | 4.260 | 4.560 | 31,624 | +0.10(+2.34%) |
Jun 30, 2022 | 4.980 | 4.500 | 4.372 | 4.456 | 11,208 | -0.14(-2.97%) |
Jun 29, 2022 | 4.800 | 4.967 | 4.500 | 4.592 | 11,305 | -0.21(-4.34%) |
Jun 28, 2022 | 5.160 | 5.207 | 4.800 | 4.800 | 12,608 | -0.30(-5.88%) |
Jun 27, 2022 | 5.100 | 5.328 | 5.048 | 5.100 | 8,998 | +0.21(+4.40%) |
Jun 24, 2022 | 5.280 | 5.340 | 4.885 | 4.885 | 22,320 | -0.28(-5.44%) |
Jun 23, 2022 | 5.383 | 5.605 | 5.112 | 5.166 | 5,023 | -0.22(-4.05%) |
Jun 22, 2022 | 5.340 | 5.640 | 5.160 | 5.384 | 7,076 | -0.14(-2.47%) |
Jun 21, 2022 | 5.618 | 5.821 | 4.856 | 5.520 | 16,779 | +0.30(+5.75%) |
Jun 17, 2022 | 4.800 | 5.220 | 4.800 | 5.220 | 5,780 | +0.48(+10.13%) |
Jun 16, 2022 | 5.190 | 5.400 | 4.681 | 4.740 | 13,088 | -0.68(-12.60%) |
Jun 15, 2022 | 5.611 | 5.613 | 5.210 | 5.423 | 4,571 | +0.14(+2.68%) |
Jun 14, 2022 | 5.640 | 5.759 | 5.281 | 5.282 | 5,349 | -0.08(-1.41%) |
Jun 13, 2022 | 6.120 | 6.120 | 5.340 | 5.357 | 20,068 | -0.34(-6.01%) |
Jun 10, 2022 | 5.700 | 5.940 | 5.460 | 5.700 | 2,097 | +0.18(+3.26%) |
Jun 09, 2022 | 6.060 | 6.240 | 5.461 | 5.520 | 18,245 | -0.54(-8.91%) |
Jun 08, 2022 | 6.360 | 6.360 | 6.009 | 6.060 | 10,053 | -0.06(-0.98%) |
Jun 07, 2022 | 5.580 | 6.300 | 5.596 | 6.120 | 11,166 | +0.55(+9.78%) |
Jun 06, 2022 | 5.640 | 5.940 | 5.220 | 5.575 | 14,488 | -0.10(-1.69%) |
Jun 03, 2022 | 5.820 | 6.000 | 5.209 | 5.671 | 12,297 | -0.33(-5.49%) |
Jun 02, 2022 | 6.300 | 6.480 | 5.534 | 6.000 | 49,287 | -0.18(-2.91%) |
Jun 01, 2022 | 5.520 | 6.840 | 4.980 | 6.180 | 229,600 | +0.69(+12.47%) |
May 31, 2022 | 5.700 | 5.700 | 5.112 | 5.495 | 17,989 | -0.12(-2.16%) |
May 27, 2022 | 5.400 | 5.880 | 5.400 | 5.616 | 17,116 | +0.27(+4.99%) |
May 26, 2022 | 5.100 | 5.550 | 4.679 | 5.349 | 11,853 | +0.31(+6.14%) |
May 25, 2022 | 4.380 | 5.100 | 4.380 | 5.039 | 25,378 | +0.48(+10.51%) |
May 24, 2022 | 4.560 | 4.800 | 4.260 | 4.560 | 22,161 | +0.00(+0.00%) |
May 23, 2022 | 4.263 | 4.871 | 3.828 | 4.560 | 62,240 | +0.62(+15.82%) |
May 20, 2022 | 4.080 | 4.459 | 3.600 | 3.937 | 36,432 | +0.16(+4.16%) |
May 19, 2022 | 4.200 | 4.200 | 3.720 | 3.780 | 28,734 | -0.24(-5.97%) |
May 18, 2022 | 4.248 | 4.361 | 3.900 | 4.020 | 19,834 | -0.24(-5.63%) |
May 17, 2022 | 4.200 | 4.675 | 4.020 | 4.260 | 43,232 | +0.07(+1.63%) |
May 16, 2022 | 4.110 | 4.440 | 4.080 | 4.192 | 16,678 | +0.17(+4.27%) |
May 13, 2022 | 4.020 | 4.235 | 3.930 | 4.020 | 30,725 | -0.08(-1.99%) |
May 12, 2022 | 4.380 | 4.380 | 3.960 | 4.102 | 39,270 | -0.28(-6.36%) |
May 11, 2022 | 4.620 | 5.280 | 4.380 | 4.380 | 19,363 | -0.18(-3.95%) |
May 10, 2022 | 6.480 | 6.480 | 4.560 | 4.560 | 30,827 | -0.57(-11.10%) |
May 09, 2022 | 5.730 | 5.730 | 5.040 | 5.129 | 20,524 | -0.60(-10.48%) |
May 06, 2022 | 6.300 | 6.300 | 5.520 | 5.730 | 10,677 | -0.10(-1.75%) |
May 05, 2022 | 6.460 | 6.460 | 5.820 | 5.832 | 14,892 | -0.65(-10.00%) |
May 04, 2022 | 6.600 | 6.660 | 6.420 | 6.480 | 2,602 | -0.18(-2.70%) |
May 03, 2022 | 6.120 | 6.695 | 6.120 | 6.660 | 7,986 | +0.12(+1.83%) |