Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.710 | 1.746 | 1.620 | 1.730 | 13,195 | +0.02(+1.17%) |
Apr 27, 2023 | 1.680 | 1.720 | 1.652 | 1.710 | 23,001 | +0.07(+4.59%) |
Apr 26, 2023 | 1.650 | 1.660 | 1.620 | 1.635 | 4,783 | -0.00(-0.30%) |
Apr 25, 2023 | 1.656 | 1.670 | 1.635 | 1.640 | 8,093 | -0.02(-1.20%) |
Apr 24, 2023 | 1.650 | 1.696 | 1.650 | 1.660 | 3,961 | -0.03(-1.78%) |
Apr 21, 2023 | 1.780 | 1.880 | 1.690 | 1.690 | 38,097 | -0.05(-2.87%) |
Apr 20, 2023 | 1.750 | 1.940 | 1.690 | 1.740 | 47,122 | -0.07(-3.87%) |
Apr 19, 2023 | 1.820 | 1.840 | 1.800 | 1.810 | 10,028 | +0.00(+0.00%) |
Apr 18, 2023 | 1.820 | 1.855 | 1.786 | 1.810 | 17,921 | +0.02(+1.12%) |
Apr 17, 2023 | 1.650 | 1.810 | 1.650 | 1.790 | 14,362 | +0.11(+6.55%) |
Apr 14, 2023 | 1.770 | 1.810 | 1.670 | 1.680 | 21,922 | -0.09(-5.08%) |
Apr 13, 2023 | 1.540 | 1.770 | 1.540 | 1.770 | 53,888 | +0.21(+13.46%) |
Apr 12, 2023 | 1.450 | 1.580 | 1.450 | 1.560 | 18,914 | +0.07(+4.70%) |
Apr 11, 2023 | 1.490 | 1.510 | 1.456 | 1.490 | 21,687 | +0.03(+2.05%) |
Apr 10, 2023 | 1.350 | 1.470 | 1.350 | 1.460 | 15,386 | +0.16(+12.31%) |
Apr 06, 2023 | 1.430 | 1.430 | 1.270 | 1.300 | 18,798 | -0.09(-6.47%) |
Apr 05, 2023 | 1.420 | 1.458 | 1.380 | 1.390 | 14,870 | -0.03(-2.11%) |
Apr 04, 2023 | 1.390 | 1.420 | 1.390 | 1.420 | 15,007 | +0.00(+0.00%) |
Apr 03, 2023 | 1.510 | 1.510 | 1.390 | 1.420 | 47,415 | -0.07(-4.70%) |
Mar 31, 2023 | 1.490 | 1.490 | 1.420 | 1.490 | 18,009 | +0.07(+4.93%) |
Mar 30, 2023 | 1.500 | 1.500 | 1.400 | 1.420 | 35,793 | -0.06(-4.05%) |
Mar 29, 2023 | 1.480 | 1.500 | 1.470 | 1.480 | 13,591 | +0.00(+0.00%) |
Mar 28, 2023 | 1.390 | 1.490 | 1.390 | 1.480 | 10,842 | +0.09(+6.47%) |
Mar 27, 2023 | 1.510 | 1.569 | 1.385 | 1.390 | 52,997 | -0.13(-8.55%) |
Mar 24, 2023 | 1.530 | 1.560 | 1.510 | 1.520 | 17,611 | -0.02(-1.30%) |
Mar 23, 2023 | 1.560 | 1.610 | 1.530 | 1.540 | 15,517 | -0.02(-1.28%) |
Mar 22, 2023 | 1.600 | 1.630 | 1.555 | 1.560 | 12,314 | -0.01(-0.64%) |
Mar 21, 2023 | 1.560 | 1.630 | 1.540 | 1.570 | 49,525 | -0.03(-1.88%) |
Mar 20, 2023 | 1.710 | 1.710 | 1.560 | 1.600 | 49,093 | -0.10(-5.88%) |
Mar 17, 2023 | 1.740 | 1.760 | 1.671 | 1.700 | 18,475 | -0.02(-1.16%) |
Mar 16, 2023 | 1.710 | 1.720 | 1.690 | 1.720 | 8,529 | +0.01(+0.58%) |
Mar 15, 2023 | 1.670 | 1.710 | 1.620 | 1.710 | 50,539 | +0.05(+3.01%) |
Mar 14, 2023 | 1.690 | 1.690 | 1.660 | 1.660 | 12,617 | +0.02(+1.22%) |
Mar 13, 2023 | 1.760 | 1.780 | 1.600 | 1.640 | 79,606 | -0.18(-9.89%) |
Mar 10, 2023 | 1.850 | 1.850 | 1.800 | 1.820 | 12,720 | +0.01(+0.55%) |
Mar 09, 2023 | 2.010 | 2.010 | 1.780 | 1.810 | 107,441 | -0.24(-11.71%) |
Mar 08, 2023 | 2.030 | 2.060 | 1.950 | 2.050 | 21,742 | +0.03(+1.49%) |
Mar 07, 2023 | 1.980 | 2.099 | 1.980 | 2.020 | 16,384 | -0.01(-0.49%) |
Mar 06, 2023 | 1.940 | 2.060 | 1.940 | 2.030 | 26,718 | +0.08(+4.10%) |
Mar 03, 2023 | 2.250 | 2.320 | 1.940 | 1.950 | 164,245 | -0.20(-9.30%) |
Mar 02, 2023 | 2.050 | 2.296 | 2.050 | 2.150 | 71,185 | +0.07(+3.37%) |
Mar 01, 2023 | 2.000 | 2.190 | 2.000 | 2.080 | 66,465 | +0.04(+1.96%) |
Feb 28, 2023 | 2.130 | 2.183 | 2.000 | 2.040 | 73,138 | -0.14(-6.42%) |
Feb 27, 2023 | 2.130 | 2.290 | 1.910 | 2.180 | 1,120,028 | +0.22(+11.22%) |
Feb 24, 2023 | 1.880 | 1.990 | 1.850 | 1.960 | 23,274 | +0.06(+3.16%) |
Feb 23, 2023 | 2.140 | 2.150 | 1.850 | 1.900 | 77,846 | -0.21(-9.95%) |
Feb 22, 2023 | 2.260 | 2.260 | 2.110 | 2.110 | 47,652 | -0.11(-4.95%) |
Feb 21, 2023 | 2.480 | 2.480 | 2.200 | 2.220 | 76,138 | -0.14(-5.93%) |
Feb 17, 2023 | 2.460 | 2.460 | 2.360 | 2.360 | 9,493 | -0.10(-4.07%) |
Feb 16, 2023 | 2.360 | 2.657 | 2.360 | 2.460 | 34,471 | +0.00(+0.00%) |
Feb 15, 2023 | 2.360 | 2.480 | 2.350 | 2.460 | 28,078 | +0.10(+4.24%) |
Feb 14, 2023 | 2.460 | 2.460 | 2.350 | 2.360 | 11,892 | -0.02(-0.84%) |
Feb 13, 2023 | 2.400 | 2.438 | 2.360 | 2.380 | 8,147 | -0.02(-0.83%) |
Feb 10, 2023 | 2.500 | 2.500 | 2.380 | 2.400 | 31,328 | -0.10(-4.00%) |
Feb 09, 2023 | 2.760 | 2.800 | 2.480 | 2.500 | 28,801 | -0.25(-9.09%) |
Feb 08, 2023 | 2.920 | 2.920 | 2.750 | 2.750 | 15,187 | -0.06(-2.14%) |
Feb 07, 2023 | 2.950 | 2.950 | 2.790 | 2.810 | 34,301 | -0.17(-5.55%) |
Feb 06, 2023 | 2.900 | 3.080 | 2.900 | 2.975 | 35,071 | +0.06(+2.23%) |
Feb 03, 2023 | 2.880 | 2.940 | 2.750 | 2.910 | 24,021 | +0.11(+3.93%) |
Feb 02, 2023 | 2.680 | 2.990 | 2.680 | 2.800 | 69,111 | +0.15(+5.66%) |
Feb 01, 2023 | 2.640 | 2.680 | 2.510 | 2.650 | 10,201 | +0.04(+1.53%) |
Jan 31, 2023 | 2.620 | 2.650 | 2.550 | 2.610 | 9,115 | +0.02(+0.77%) |
Jan 30, 2023 | 2.570 | 2.669 | 2.550 | 2.590 | 11,609 | +0.06(+2.37%) |
Jan 27, 2023 | 2.400 | 2.590 | 2.400 | 2.530 | 19,639 | +0.11(+4.55%) |
Jan 26, 2023 | 2.440 | 2.490 | 2.410 | 2.420 | 20,567 | -0.02(-0.82%) |
Jan 25, 2023 | 2.600 | 2.640 | 2.410 | 2.440 | 32,675 | -0.20(-7.58%) |
Jan 24, 2023 | 2.580 | 2.670 | 2.580 | 2.640 | 7,996 | +0.05(+1.93%) |
Jan 23, 2023 | 2.580 | 2.670 | 2.550 | 2.590 | 22,062 | -0.04(-1.52%) |
Jan 20, 2023 | 2.800 | 2.800 | 2.550 | 2.630 | 44,089 | -0.14(-5.05%) |
Jan 19, 2023 | 2.790 | 2.790 | 2.760 | 2.770 | 19,069 | -0.06(-2.12%) |
Jan 18, 2023 | 3.101 | 3.140 | 2.780 | 2.830 | 36,466 | -0.26(-8.41%) |
Jan 17, 2023 | 3.190 | 3.190 | 3.030 | 3.090 | 25,410 | -0.04(-1.28%) |
Jan 13, 2023 | 2.940 | 3.190 | 2.783 | 3.130 | 55,421 | +0.20(+6.83%) |
Jan 12, 2023 | 2.520 | 3.144 | 2.500 | 2.930 | 154,838 | +0.41(+16.27%) |
Jan 11, 2023 | 2.370 | 2.560 | 2.320 | 2.520 | 34,199 | +0.16(+6.78%) |
Jan 10, 2023 | 2.410 | 2.490 | 2.190 | 2.360 | 139,159 | -0.11(-4.45%) |
Jan 09, 2023 | 2.500 | 2.510 | 2.340 | 2.470 | 62,010 | -0.02(-0.80%) |
Jan 06, 2023 | 2.450 | 2.520 | 2.370 | 2.490 | 54,821 | -0.01(-0.40%) |
Jan 05, 2023 | 1.910 | 2.550 | 1.910 | 2.500 | 123,713 | +0.53(+26.90%) |
Jan 04, 2023 | 1.750 | 1.990 | 1.750 | 1.970 | 57,392 | +0.18(+10.06%) |
Jan 03, 2023 | 1.650 | 1.790 | 1.590 | 1.790 | 82,649 | +0.16(+9.82%) |
Dec 30, 2022 | 1.710 | 1.750 | 1.610 | 1.630 | 175,086 | -0.11(-6.32%) |
Dec 29, 2022 | 1.730 | 1.770 | 1.730 | 1.740 | 45,501 | +0.00(+0.00%) |
Dec 28, 2022 | 1.760 | 1.820 | 1.740 | 1.740 | 57,066 | -0.03(-1.69%) |
Dec 27, 2022 | 1.850 | 1.880 | 1.770 | 1.770 | 78,321 | -0.08(-4.32%) |
Dec 23, 2022 | 1.900 | 1.900 | 1.840 | 1.850 | 23,787 | -0.01(-0.54%) |
Dec 22, 2022 | 2.010 | 2.095 | 1.830 | 1.860 | 87,849 | -0.17(-8.37%) |
Dec 21, 2022 | 2.160 | 2.202 | 2.030 | 2.030 | 66,893 | -0.12(-5.58%) |
Dec 20, 2022 | 2.190 | 2.283 | 2.150 | 2.150 | 48,003 | -0.06(-2.71%) |
Dec 19, 2022 | 2.200 | 2.320 | 2.140 | 2.210 | 70,756 | +0.03(+1.38%) |
Dec 16, 2022 | 2.070 | 2.230 | 1.980 | 2.180 | 117,683 | +0.09(+4.31%) |
Dec 15, 2022 | 2.170 | 2.200 | 2.090 | 2.090 | 37,661 | -0.11(-5.00%) |
Dec 14, 2022 | 2.440 | 2.480 | 2.170 | 2.200 | 99,783 | -0.22(-9.09%) |
Dec 13, 2022 | 2.200 | 2.425 | 2.170 | 2.420 | 150,041 | +0.25(+11.52%) |
Dec 12, 2022 | 2.440 | 2.440 | 2.030 | 2.170 | 227,840 | -0.28(-11.43%) |
Dec 09, 2022 | 2.330 | 4.560 | 2.280 | 2.450 | 1,363,308 | +0.08(+3.46%) |
Dec 08, 2022 | 2.458 | 2.575 | 2.279 | 2.368 | 68,931 | +0.01(+0.38%) |
Dec 07, 2022 | 2.499 | 2.700 | 2.301 | 2.359 | 86,106 | +0.02(+0.77%) |
Dec 06, 2022 | 3.100 | 3.100 | 2.341 | 2.341 | 105,018 | -0.95(-28.84%) |
Dec 05, 2022 | 3.499 | 3.500 | 3.290 | 3.290 | 19,261 | -0.07(-2.08%) |
Dec 02, 2022 | 3.500 | 3.500 | 3.271 | 3.360 | 25,049 | -0.12(-3.56%) |
Dec 01, 2022 | 3.499 | 3.500 | 3.326 | 3.484 | 22,729 | +0.03(+0.84%) |
Nov 30, 2022 | 3.499 | 3.499 | 3.220 | 3.455 | 21,860 | -0.03(-0.83%) |
Nov 29, 2022 | 3.599 | 3.750 | 3.360 | 3.484 | 22,782 | -0.02(-0.54%) |
Nov 28, 2022 | 3.800 | 3.800 | 3.500 | 3.503 | 28,256 | -0.11(-2.99%) |
Nov 25, 2022 | 3.734 | 3.800 | 3.434 | 3.611 | 8,885 | -0.05(-1.34%) |
Nov 23, 2022 | 3.350 | 3.730 | 3.350 | 3.660 | 13,827 | +0.06(+1.64%) |
Nov 22, 2022 | 3.500 | 3.700 | 3.500 | 3.601 | 10,491 | +0.00(+0.14%) |
Nov 21, 2022 | 3.799 | 3.909 | 3.475 | 3.596 | 34,434 | -0.15(-4.11%) |
Nov 18, 2022 | 3.808 | 3.923 | 3.600 | 3.750 | 29,059 | -0.01(-0.32%) |
Nov 17, 2022 | 4.167 | 4.300 | 3.630 | 3.762 | 44,062 | -0.40(-9.57%) |
Nov 16, 2022 | 4.400 | 4.439 | 4.150 | 4.160 | 12,841 | -0.07(-1.63%) |
Nov 15, 2022 | 4.700 | 4.850 | 4.102 | 4.229 | 52,557 | -0.38(-8.17%) |
Nov 14, 2022 | 4.600 | 4.800 | 4.569 | 4.605 | 6,126 | -0.09(-2.02%) |
Nov 11, 2022 | 4.500 | 4.900 | 4.500 | 4.700 | 34,997 | +0.20(+4.42%) |
Nov 10, 2022 | 4.279 | 4.700 | 4.220 | 4.501 | 22,902 | +0.24(+5.66%) |
Nov 09, 2022 | 4.600 | 4.791 | 4.100 | 4.260 | 33,624 | -0.39(-8.39%) |
Nov 08, 2022 | 4.658 | 4.956 | 4.647 | 4.650 | 20,941 | -0.09(-1.92%) |
Nov 07, 2022 | 5.000 | 5.014 | 4.550 | 4.741 | 39,197 | -0.33(-6.51%) |
Nov 04, 2022 | 5.199 | 5.199 | 4.800 | 5.071 | 14,713 | +0.11(+2.18%) |
Nov 03, 2022 | 5.194 | 5.494 | 4.900 | 4.963 | 9,388 | -0.28(-5.41%) |
Nov 02, 2022 | 5.100 | 5.420 | 4.700 | 5.247 | 13,954 | -0.00(-0.08%) |
Nov 01, 2022 | 5.583 | 5.583 | 5.200 | 5.251 | 9,491 | -0.10(-1.81%) |
Oct 31, 2022 | 5.585 | 5.700 | 5.284 | 5.348 | 9,924 | -0.15(-2.73%) |
Oct 28, 2022 | 5.899 | 5.899 | 5.300 | 5.498 | 14,494 | -0.24(-4.25%) |
Oct 27, 2022 | 5.000 | 5.779 | 5.000 | 5.742 | 9,262 | +0.59(+11.45%) |
Oct 26, 2022 | 4.787 | 5.300 | 4.694 | 5.152 | 15,771 | +0.49(+10.53%) |
Oct 25, 2022 | 4.800 | 4.787 | 4.452 | 4.661 | 45,705 | +0.00(+0.02%) |
Oct 24, 2022 | 4.794 | 4.969 | 4.601 | 4.660 | 18,862 | -0.01(-0.21%) |
Oct 21, 2022 | 4.995 | 5.100 | 4.610 | 4.670 | 25,566 | -0.29(-5.88%) |
Oct 20, 2022 | 5.050 | 5.167 | 4.706 | 4.962 | 9,974 | -0.10(-1.94%) |
Oct 19, 2022 | 5.327 | 5.327 | 5.050 | 5.060 | 8,234 | -0.22(-4.09%) |
Oct 18, 2022 | 5.100 | 5.450 | 5.100 | 5.276 | 7,451 | +0.21(+4.25%) |
Oct 17, 2022 | 5.000 | 5.390 | 4.900 | 5.061 | 29,141 | +0.06(+1.26%) |
Oct 14, 2022 | 5.199 | 5.300 | 4.950 | 4.998 | 9,046 | -0.00(-0.04%) |
Oct 13, 2022 | 5.199 | 5.375 | 4.901 | 5.000 | 9,610 | -0.14(-2.76%) |
Oct 12, 2022 | 5.300 | 5.600 | 5.095 | 5.142 | 9,487 | -0.06(-1.17%) |
Oct 11, 2022 | 5.201 | 5.382 | 5.163 | 5.203 | 5,522 | -0.04(-0.71%) |
Oct 10, 2022 | 5.499 | 5.600 | 5.200 | 5.240 | 10,632 | -0.06(-1.13%) |
Oct 07, 2022 | 5.500 | 5.600 | 5.300 | 5.300 | 11,180 | -0.25(-4.50%) |
Oct 06, 2022 | 5.499 | 5.550 | 5.350 | 5.550 | 8,811 | +0.10(+1.89%) |
Oct 05, 2022 | 5.439 | 5.568 | 5.300 | 5.447 | 3,755 | +0.09(+1.68%) |
Oct 04, 2022 | 5.489 | 5.500 | 5.300 | 5.357 | 12,346 | -0.04(-0.80%) |
Oct 03, 2022 | 5.543 | 5.543 | 5.300 | 5.400 | 15,715 | +0.08(+1.50%) |
Sep 30, 2022 | 5.300 | 5.604 | 5.300 | 5.320 | 12,329 | -0.15(-2.72%) |
Sep 29, 2022 | 5.452 | 5.700 | 5.301 | 5.469 | 5,685 | -0.15(-2.62%) |
Sep 28, 2022 | 5.200 | 5.700 | 5.200 | 5.616 | 21,931 | +0.41(+7.96%) |
Sep 27, 2022 | 5.025 | 5.500 | 5.025 | 5.202 | 13,892 | +0.10(+2.00%) |
Sep 26, 2022 | 5.224 | 5.300 | 5.100 | 5.100 | 32,172 | -0.20(-3.77%) |
Sep 23, 2022 | 5.500 | 5.650 | 5.300 | 5.300 | 23,967 | -0.35(-6.19%) |
Sep 22, 2022 | 5.900 | 5.900 | 5.411 | 5.650 | 9,347 | -0.25(-4.24%) |
Sep 21, 2022 | 5.700 | 6.072 | 5.700 | 5.900 | 8,592 | -0.10(-1.67%) |
Sep 20, 2022 | 6.199 | 6.250 | 5.761 | 6.000 | 19,104 | +0.04(+0.72%) |
Sep 19, 2022 | 6.000 | 6.015 | 5.500 | 5.957 | 24,224 | +0.16(+2.71%) |
Sep 16, 2022 | 5.993 | 5.993 | 5.401 | 5.800 | 52,340 | -0.10(-1.69%) |
Sep 15, 2022 | 5.800 | 6.091 | 5.795 | 5.900 | 11,726 | -0.07(-1.24%) |
Sep 14, 2022 | 6.000 | 6.297 | 5.817 | 5.974 | 12,610 | +0.02(+0.27%) |
Sep 13, 2022 | 6.000 | 6.100 | 5.714 | 5.958 | 13,041 | -0.09(-1.55%) |
Sep 12, 2022 | 6.099 | 6.200 | 5.870 | 6.052 | 19,175 | +0.19(+3.22%) |
Sep 09, 2022 | 5.380 | 6.153 | 5.300 | 5.863 | 52,253 | +0.43(+7.95%) |
Sep 08, 2022 | 5.500 | 5.700 | 5.300 | 5.431 | 12,900 | -0.05(-0.86%) |
Sep 07, 2022 | 5.399 | 5.700 | 5.263 | 5.478 | 21,055 | +0.21(+4.09%) |
Sep 06, 2022 | 5.626 | 5.833 | 5.217 | 5.263 | 38,384 | -0.54(-9.26%) |
Sep 02, 2022 | 6.100 | 6.100 | 5.700 | 5.800 | 11,999 | +0.13(+2.27%) |
Sep 01, 2022 | 6.000 | 6.300 | 5.630 | 5.671 | 18,649 | -0.44(-7.15%) |
Aug 31, 2022 | 6.300 | 6.329 | 6.000 | 6.108 | 20,371 | -0.09(-1.50%) |
Aug 30, 2022 | 6.258 | 6.300 | 6.001 | 6.201 | 21,703 | +0.05(+0.85%) |
Aug 29, 2022 | 6.599 | 6.600 | 6.015 | 6.149 | 29,948 | -0.43(-6.55%) |
Aug 26, 2022 | 5.836 | 6.969 | 5.802 | 6.580 | 56,429 | +0.73(+12.44%) |
Aug 25, 2022 | 5.300 | 5.905 | 5.300 | 5.852 | 28,754 | +0.42(+7.75%) |
Aug 24, 2022 | 5.100 | 5.700 | 4.400 | 5.431 | 177,083 | -0.15(-2.64%) |
Aug 23, 2022 | 5.952 | 6.075 | 5.395 | 5.578 | 60,177 | -0.18(-3.18%) |
Aug 22, 2022 | 6.199 | 6.493 | 5.761 | 5.761 | 109,715 | -0.00(-0.02%) |
Aug 19, 2022 | 6.200 | 6.275 | 5.762 | 5.762 | 19,805 | -0.44(-7.06%) |
Aug 18, 2022 | 6.802 | 6.802 | 6.163 | 6.200 | 33,517 | -0.63(-9.21%) |
Aug 17, 2022 | 6.910 | 7.109 | 6.806 | 6.829 | 16,092 | -0.37(-5.15%) |
Aug 16, 2022 | 8.000 | 7.999 | 6.800 | 7.200 | 60,815 | -0.70(-8.86%) |
Aug 15, 2022 | 9.000 | 9.000 | 7.600 | 7.900 | 62,945 | -0.80(-9.20%) |
Aug 12, 2022 | 9.500 | 9.500 | 8.320 | 8.700 | 75,420 | -0.20(-2.25%) |
Aug 11, 2022 | 6.900 | 9.100 | 6.801 | 8.900 | 176,198 | +1.99(+28.82%) |
Aug 10, 2022 | 7.199 | 7.199 | 6.800 | 6.909 | 35,891 | -0.10(-1.44%) |
Aug 09, 2022 | 7.000 | 7.200 | 6.950 | 7.010 | 25,275 | +0.00(+0.01%) |
Aug 08, 2022 | 6.999 | 7.100 | 6.900 | 7.009 | 52,166 | +0.24(+3.58%) |
Aug 05, 2022 | 6.500 | 6.800 | 6.476 | 6.767 | 42,473 | +0.24(+3.69%) |
Aug 04, 2022 | 6.499 | 6.700 | 6.400 | 6.526 | 30,321 | +0.10(+1.59%) |
Aug 03, 2022 | 6.499 | 6.600 | 6.205 | 6.424 | 26,515 | +0.01(+0.12%) |
Aug 02, 2022 | 6.400 | 6.500 | 6.192 | 6.416 | 20,995 | -0.09(-1.34%) |
Aug 01, 2022 | 6.665 | 6.665 | 6.126 | 6.503 | 37,034 | +0.20(+3.22%) |
Jul 29, 2022 | 6.200 | 6.600 | 5.700 | 6.300 | 51,644 | +0.60(+10.53%) |
Jul 28, 2022 | 5.500 | 5.800 | 5.200 | 5.700 | 35,485 | +0.32(+5.99%) |
Jul 27, 2022 | 5.200 | 5.400 | 5.151 | 5.378 | 14,720 | +0.08(+1.43%) |
Jul 26, 2022 | 5.328 | 5.400 | 5.101 | 5.302 | 31,068 | +0.02(+0.42%) |
Jul 25, 2022 | 5.899 | 5.899 | 5.100 | 5.280 | 35,100 | -0.11(-2.13%) |
Jul 22, 2022 | 5.499 | 5.600 | 5.300 | 5.395 | 28,574 | -0.01(-0.09%) |
Jul 21, 2022 | 5.387 | 5.489 | 5.258 | 5.400 | 24,975 | +0.10(+1.81%) |
Jul 20, 2022 | 5.300 | 5.393 | 5.200 | 5.304 | 32,746 | +0.08(+1.53%) |
Jul 19, 2022 | 5.400 | 5.433 | 5.200 | 5.224 | 22,900 | -0.13(-2.36%) |
Jul 18, 2022 | 4.900 | 5.400 | 4.820 | 5.350 | 24,397 | +0.33(+6.57%) |
Jul 15, 2022 | 4.500 | 5.149 | 4.500 | 5.020 | 36,842 | +0.12(+2.45%) |
Jul 14, 2022 | 5.500 | 5.700 | 4.700 | 4.900 | 101,663 | -0.67(-11.97%) |
Jul 13, 2022 | 5.400 | 5.900 | 5.400 | 5.566 | 33,309 | -0.23(-4.03%) |
Jul 12, 2022 | 5.837 | 6.000 | 5.701 | 5.800 | 33,857 | -0.00(-0.02%) |
Jul 11, 2022 | 5.900 | 5.900 | 5.628 | 5.801 | 10,253 | -0.10(-1.68%) |
Jul 08, 2022 | 5.899 | 5.900 | 5.861 | 5.900 | 6,803 | +0.04(+0.67%) |
Jul 07, 2022 | 5.884 | 5.900 | 5.755 | 5.861 | 11,724 | -0.02(-0.27%) |
Jul 06, 2022 | 5.845 | 6.000 | 5.750 | 5.877 | 14,822 | -0.05(-0.84%) |
Jul 05, 2022 | 5.700 | 6.133 | 5.655 | 5.927 | 31,174 | +0.14(+2.38%) |
Jul 01, 2022 | 5.830 | 5.960 | 5.702 | 5.789 | 5,896 | -0.14(-2.30%) |
Jun 30, 2022 | 5.989 | 6.000 | 5.680 | 5.925 | 25,015 | +0.02(+0.42%) |
Jun 29, 2022 | 5.823 | 6.000 | 5.728 | 5.900 | 28,214 | +0.15(+2.54%) |
Jun 28, 2022 | 5.806 | 6.200 | 5.550 | 5.754 | 50,185 | +0.09(+1.68%) |
Jun 27, 2022 | 5.950 | 5.951 | 5.625 | 5.659 | 8,863 | -0.24(-4.08%) |
Jun 24, 2022 | 5.900 | 6.100 | 5.675 | 5.900 | 31,355 | +0.26(+4.61%) |
Jun 23, 2022 | 5.418 | 5.800 | 5.418 | 5.640 | 10,688 | +0.18(+3.35%) |
Jun 22, 2022 | 5.100 | 5.699 | 5.100 | 5.457 | 32,055 | +0.16(+2.96%) |
Jun 21, 2022 | 5.524 | 5.700 | 5.297 | 5.300 | 20,038 | +0.10(+1.92%) |
Jun 17, 2022 | 5.100 | 5.562 | 5.100 | 5.200 | 59,797 | -0.03(-0.50%) |
Jun 16, 2022 | 5.700 | 5.750 | 5.226 | 5.226 | 21,783 | -0.58(-9.96%) |
Jun 15, 2022 | 5.700 | 6.200 | 5.700 | 5.804 | 28,442 | +0.05(+0.94%) |
Jun 14, 2022 | 6.018 | 6.100 | 5.730 | 5.750 | 34,647 | -0.27(-4.45%) |
Jun 13, 2022 | 6.400 | 6.509 | 5.852 | 6.018 | 32,152 | -0.43(-6.67%) |
Jun 10, 2022 | 6.800 | 6.800 | 6.300 | 6.448 | 31,541 | -0.20(-2.96%) |
Jun 09, 2022 | 6.909 | 7.027 | 6.600 | 6.645 | 27,347 | -0.11(-1.56%) |
Jun 08, 2022 | 6.600 | 7.500 | 6.600 | 6.750 | 33,561 | -0.12(-1.72%) |
Jun 07, 2022 | 7.499 | 7.499 | 6.800 | 6.868 | 21,241 | -0.02(-0.25%) |
Jun 06, 2022 | 6.900 | 6.990 | 6.650 | 6.885 | 35,594 | -0.06(-0.89%) |
Jun 03, 2022 | 6.919 | 7.009 | 6.600 | 6.947 | 56,178 | -0.23(-3.15%) |
Jun 02, 2022 | 7.000 | 7.200 | 6.925 | 7.173 | 19,689 | +0.17(+2.47%) |
Jun 01, 2022 | 7.300 | 7.600 | 6.903 | 7.000 | 24,747 | -0.44(-5.91%) |
May 31, 2022 | 7.722 | 7.800 | 7.101 | 7.440 | 32,522 | -0.36(-4.62%) |
May 27, 2022 | 7.269 | 7.900 | 7.250 | 7.800 | 33,664 | +0.32(+4.28%) |
May 26, 2022 | 7.161 | 7.800 | 7.100 | 7.480 | 41,003 | +0.28(+3.89%) |
May 25, 2022 | 7.200 | 7.411 | 7.000 | 7.200 | 35,977 | -0.20(-2.70%) |
May 24, 2022 | 7.400 | 7.600 | 7.008 | 7.400 | 38,056 | -0.17(-2.21%) |
May 23, 2022 | 7.622 | 7.700 | 7.503 | 7.567 | 12,307 | -0.09(-1.21%) |
May 20, 2022 | 7.950 | 8.100 | 7.500 | 7.660 | 22,361 | -0.24(-3.09%) |
May 19, 2022 | 8.200 | 8.200 | 7.525 | 7.904 | 34,868 | +0.10(+1.33%) |
May 18, 2022 | 7.900 | 8.051 | 7.597 | 7.800 | 45,955 | +0.00(+0.03%) |
May 17, 2022 | 8.099 | 8.100 | 7.425 | 7.798 | 55,342 | -0.20(-2.52%) |
May 16, 2022 | 7.300 | 8.042 | 7.000 | 8.000 | 105,332 | +0.85(+11.86%) |
May 13, 2022 | 7.500 | 8.200 | 7.100 | 7.152 | 125,910 | -0.29(-3.86%) |
May 12, 2022 | 7.000 | 8.300 | 6.400 | 7.439 | 165,836 | +1.04(+16.23%) |
May 11, 2022 | 7.199 | 7.199 | 6.200 | 6.400 | 58,134 | -0.40(-5.88%) |
May 10, 2022 | 7.300 | 7.399 | 6.550 | 6.800 | 58,058 | -0.10(-1.45%) |
May 09, 2022 | 7.500 | 7.499 | 6.500 | 6.900 | 56,011 | -0.40(-5.48%) |
May 06, 2022 | 8.084 | 8.084 | 7.076 | 7.300 | 50,660 | -0.47(-6.10%) |
May 05, 2022 | 8.349 | 8.349 | 7.635 | 7.774 | 37,376 | -0.43(-5.20%) |
May 04, 2022 | 7.500 | 8.400 | 7.300 | 8.200 | 48,750 | +0.62(+8.18%) |
May 03, 2022 | 8.100 | 8.475 | 7.510 | 7.580 | 22,820 | -0.05(-0.60%) |