Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.090 | 9.490 | 9.070 | 9.360 | 147,072 | +0.29(+3.20%) |
May 05, 2023 | 8.280 | 9.230 | 8.200 | 9.070 | 230,953 | +0.79(+9.54%) |
May 04, 2023 | 8.080 | 8.280 | 7.720 | 8.280 | 93,689 | +0.03(+0.36%) |
May 03, 2023 | 8.120 | 8.450 | 7.670 | 8.250 | 90,330 | +0.30(+3.77%) |
May 02, 2023 | 7.610 | 8.290 | 7.501 | 7.950 | 145,321 | +0.23(+2.98%) |
May 01, 2023 | 8.340 | 8.340 | 7.640 | 7.720 | 67,262 | -0.56(-6.76%) |
Apr 28, 2023 | 8.270 | 8.540 | 7.760 | 8.280 | 181,284 | -0.07(-0.84%) |
Apr 27, 2023 | 7.540 | 8.525 | 7.540 | 8.350 | 236,631 | +0.74(+9.72%) |
Apr 26, 2023 | 7.270 | 7.610 | 7.270 | 7.610 | 122,960 | +0.27(+3.68%) |
Apr 25, 2023 | 7.290 | 7.390 | 6.957 | 7.340 | 194,407 | +0.09(+1.24%) |
Apr 24, 2023 | 7.150 | 7.499 | 7.000 | 7.250 | 73,011 | +0.00(+0.00%) |
Apr 21, 2023 | 7.360 | 7.360 | 7.088 | 7.250 | 74,861 | -0.11(-1.49%) |
Apr 20, 2023 | 7.310 | 7.360 | 7.065 | 7.360 | 76,091 | +0.04(+0.55%) |
Apr 19, 2023 | 7.030 | 7.340 | 7.000 | 7.320 | 219,208 | +0.28(+3.98%) |
Apr 18, 2023 | 6.720 | 7.050 | 6.505 | 7.040 | 287,996 | +0.36(+5.39%) |
Apr 17, 2023 | 6.120 | 6.790 | 6.120 | 6.680 | 141,389 | +0.60(+9.87%) |
Apr 14, 2023 | 5.549 | 6.140 | 5.548 | 6.080 | 134,281 | +0.33(+5.74%) |
Apr 13, 2023 | 5.570 | 6.250 | 5.570 | 5.750 | 111,112 | +0.26(+4.74%) |
Apr 12, 2023 | 5.260 | 5.600 | 5.040 | 5.490 | 115,521 | +0.16(+2.91%) |
Apr 11, 2023 | 5.010 | 5.470 | 5.000 | 5.335 | 33,009 | +0.32(+6.38%) |
Apr 10, 2023 | 5.180 | 5.250 | 5.015 | 5.015 | 32,788 | -0.10(-1.86%) |
Apr 06, 2023 | 4.475 | 5.240 | 4.475 | 5.110 | 112,132 | +0.61(+13.56%) |
Apr 05, 2023 | 4.622 | 4.622 | 4.075 | 4.500 | 61,889 | +0.00(+0.00%) |
Apr 04, 2023 | 4.220 | 4.720 | 4.190 | 4.500 | 133,516 | +0.31(+7.40%) |
Apr 03, 2023 | 3.910 | 4.520 | 3.900 | 4.190 | 24,341 | +0.18(+4.49%) |
Mar 31, 2023 | 4.216 | 4.216 | 3.990 | 4.010 | 4,925 | +0.15(+3.89%) |
Mar 30, 2023 | 4.090 | 4.190 | 3.750 | 3.860 | 52,634 | -0.19(-4.69%) |
Mar 29, 2023 | 4.240 | 4.394 | 3.850 | 4.050 | 35,298 | -0.21(-4.93%) |
Mar 28, 2023 | 4.300 | 4.300 | 4.050 | 4.260 | 16,232 | +0.02(+0.47%) |
Mar 27, 2023 | 4.150 | 4.350 | 4.019 | 4.240 | 5,586 | +0.09(+2.17%) |
Mar 24, 2023 | 4.240 | 4.380 | 4.041 | 4.150 | 8,003 | -0.19(-4.38%) |
Mar 23, 2023 | 4.620 | 4.860 | 4.300 | 4.340 | 24,423 | +0.08(+1.88%) |
Mar 22, 2023 | 4.294 | 4.612 | 4.118 | 4.260 | 6,197 | -0.07(-1.62%) |
Mar 21, 2023 | 4.500 | 4.860 | 4.275 | 4.330 | 9,739 | -0.18(-3.99%) |
Mar 20, 2023 | 4.020 | 4.870 | 4.000 | 4.510 | 47,727 | +0.67(+17.45%) |
Mar 17, 2023 | 4.390 | 4.550 | 3.840 | 3.840 | 70,772 | -0.45(-10.49%) |
Mar 16, 2023 | 5.200 | 5.200 | 4.270 | 4.290 | 39,848 | -0.50(-10.44%) |
Mar 15, 2023 | 4.800 | 5.175 | 4.575 | 4.790 | 8,639 | +0.15(+3.23%) |
Mar 14, 2023 | 5.284 | 5.284 | 4.590 | 4.640 | 17,191 | -0.11(-2.32%) |
Mar 13, 2023 | 4.620 | 5.030 | 4.620 | 4.750 | 10,721 | -0.02(-0.42%) |
Mar 10, 2023 | 4.520 | 4.910 | 4.200 | 4.770 | 18,398 | +0.08(+1.71%) |
Mar 09, 2023 | 4.700 | 4.940 | 4.650 | 4.690 | 14,049 | -0.10(-2.09%) |
Mar 08, 2023 | 5.310 | 5.490 | 4.710 | 4.790 | 28,036 | -0.45(-8.59%) |
Mar 07, 2023 | 5.450 | 5.740 | 5.230 | 5.240 | 36,717 | -0.29(-5.24%) |
Mar 06, 2023 | 5.200 | 5.530 | 4.850 | 5.530 | 23,655 | +0.33(+6.35%) |
Mar 03, 2023 | 5.520 | 5.520 | 5.060 | 5.200 | 12,241 | -0.06(-1.14%) |
Mar 02, 2023 | 5.260 | 5.530 | 4.735 | 5.260 | 10,370 | -0.27(-4.88%) |
Mar 01, 2023 | 5.250 | 5.530 | 5.050 | 5.530 | 14,437 | +0.47(+9.29%) |
Feb 28, 2023 | 5.130 | 5.250 | 4.891 | 5.060 | 24,449 | +0.04(+0.80%) |
Feb 27, 2023 | 5.110 | 5.270 | 4.870 | 5.020 | 16,260 | +0.07(+1.41%) |
Feb 24, 2023 | 4.980 | 5.260 | 4.851 | 4.950 | 4,349 | +0.17(+3.56%) |
Feb 23, 2023 | 5.010 | 5.100 | 4.780 | 4.780 | 9,084 | -0.05(-1.04%) |
Feb 22, 2023 | 5.060 | 5.280 | 4.750 | 4.830 | 35,720 | -0.22(-4.36%) |
Feb 21, 2023 | 5.010 | 5.317 | 5.010 | 5.050 | 4,653 | +0.04(+0.80%) |
Feb 17, 2023 | 5.080 | 5.160 | 4.950 | 5.010 | 10,937 | -0.17(-3.28%) |
Feb 16, 2023 | 4.950 | 5.300 | 4.910 | 5.180 | 122,339 | +0.19(+3.81%) |
Feb 15, 2023 | 4.890 | 5.300 | 4.790 | 4.990 | 123,513 | +0.07(+1.42%) |
Feb 14, 2023 | 4.500 | 5.060 | 4.500 | 4.920 | 45,232 | +0.39(+8.63%) |
Feb 13, 2023 | 4.390 | 4.580 | 4.261 | 4.529 | 25,453 | +0.15(+3.40%) |
Feb 10, 2023 | 4.520 | 4.910 | 4.150 | 4.380 | 74,666 | +0.03(+0.69%) |
Feb 09, 2023 | 4.720 | 4.720 | 4.160 | 4.350 | 47,378 | -0.35(-7.45%) |
Feb 08, 2023 | 4.700 | 4.800 | 4.150 | 4.700 | 177,527 | -0.16(-3.29%) |
Feb 07, 2023 | 5.120 | 5.120 | 4.860 | 4.860 | 4,127 | -0.14(-2.80%) |
Feb 06, 2023 | 4.940 | 5.000 | 4.940 | 5.000 | 2,796 | -0.02(-0.40%) |
Feb 03, 2023 | 5.006 | 5.130 | 4.698 | 5.020 | 3,041 | +0.04(+0.90%) |
Feb 02, 2023 | 4.700 | 5.320 | 4.590 | 4.975 | 7,807 | +0.27(+5.85%) |
Feb 01, 2023 | 4.150 | 4.890 | 4.150 | 4.700 | 23,318 | +0.44(+10.33%) |
Jan 31, 2023 | 4.330 | 4.380 | 4.180 | 4.260 | 41,736 | -0.14(-3.18%) |
Jan 30, 2023 | 5.090 | 5.480 | 4.100 | 4.400 | 19,904 | -0.79(-15.22%) |
Jan 27, 2023 | 5.210 | 5.500 | 5.090 | 5.190 | 17,143 | -0.06(-1.14%) |
Jan 26, 2023 | 5.440 | 5.550 | 5.240 | 5.250 | 65,679 | +0.02(+0.38%) |
Jan 25, 2023 | 5.460 | 5.673 | 5.230 | 5.230 | 57,346 | -0.07(-1.32%) |
Jan 24, 2023 | 5.320 | 5.810 | 5.215 | 5.300 | 17,942 | +0.00(+0.00%) |
Jan 23, 2023 | 5.140 | 5.300 | 5.140 | 5.300 | 2,977 | +0.19(+3.72%) |
Jan 20, 2023 | 4.870 | 5.208 | 4.870 | 5.110 | 9,646 | -0.23(-4.26%) |
Jan 19, 2023 | 5.825 | 5.830 | 5.179 | 5.337 | 91,916 | -0.36(-6.36%) |
Jan 18, 2023 | 5.810 | 5.940 | 5.500 | 5.700 | 4,895 | -0.05(-0.87%) |
Jan 17, 2023 | 5.830 | 5.955 | 5.710 | 5.750 | 9,532 | -0.16(-2.62%) |
Jan 13, 2023 | 6.050 | 6.230 | 5.840 | 5.905 | 13,075 | -0.05(-0.84%) |
Jan 12, 2023 | 5.750 | 6.000 | 5.650 | 5.955 | 17,715 | +0.33(+5.77%) |
Jan 11, 2023 | 5.530 | 5.800 | 5.030 | 5.630 | 11,145 | +0.15(+2.74%) |
Jan 10, 2023 | 5.530 | 5.530 | 5.190 | 5.480 | 6,295 | +0.17(+3.20%) |
Jan 09, 2023 | 5.600 | 5.600 | 4.793 | 5.310 | 13,050 | +0.22(+4.32%) |
Jan 06, 2023 | 4.940 | 5.090 | 4.820 | 5.090 | 4,430 | +0.10(+2.00%) |
Jan 05, 2023 | 5.060 | 5.060 | 4.850 | 4.990 | 2,880 | -0.08(-1.58%) |
Jan 04, 2023 | 4.650 | 5.740 | 4.295 | 5.070 | 81,722 | +0.20(+4.11%) |
Jan 03, 2023 | 3.390 | 4.870 | 3.395 | 4.870 | 33,767 | +1.61(+49.39%) |
Dec 30, 2022 | 3.260 | 3.272 | 3.163 | 3.260 | 11,554 | -0.02(-0.61%) |
Dec 29, 2022 | 3.300 | 3.360 | 3.151 | 3.280 | 8,698 | +0.07(+2.18%) |
Dec 28, 2022 | 3.540 | 3.597 | 3.110 | 3.210 | 13,080 | -0.18(-5.31%) |
Dec 27, 2022 | 3.670 | 3.670 | 3.390 | 3.390 | 774 | -0.29(-7.88%) |
Dec 23, 2022 | 3.680 | 3.701 | 3.310 | 3.680 | 5,182 | -0.12(-3.16%) |
Dec 22, 2022 | 3.800 | 3.800 | 3.800 | 3.800 | 660 | -0.19(-4.76%) |
Dec 21, 2022 | 3.990 | 4.231 | 3.990 | 3.990 | 985 | +0.15(+3.91%) |
Dec 20, 2022 | 4.498 | 4.498 | 3.840 | 3.840 | 4,605 | -0.48(-11.11%) |
Dec 19, 2022 | 4.180 | 4.320 | 4.180 | 4.320 | 815 | +0.00(+0.00%) |
Dec 16, 2022 | 4.110 | 4.320 | 4.000 | 4.320 | 6,137 | +0.30(+7.46%) |
Dec 15, 2022 | 3.960 | 4.350 | 3.960 | 4.020 | 1,599 | +0.02(+0.50%) |
Dec 14, 2022 | 3.980 | 4.070 | 3.850 | 4.000 | 33,878 | +0.00(+0.00%) |
Dec 13, 2022 | 3.930 | 4.000 | 3.930 | 4.000 | 2,535 | +0.07(+1.78%) |
Dec 12, 2022 | 3.560 | 4.180 | 3.540 | 3.930 | 18,058 | +0.37(+10.39%) |
Dec 09, 2022 | 4.000 | 4.255 | 3.560 | 3.560 | 23,319 | -0.45(-11.22%) |
Dec 08, 2022 | 3.950 | 4.458 | 3.883 | 4.010 | 10,878 | -0.09(-2.20%) |
Dec 07, 2022 | 4.870 | 5.000 | 3.840 | 4.100 | 21,788 | -0.58(-12.49%) |
Dec 06, 2022 | 4.660 | 4.880 | 4.650 | 4.685 | 3,985 | -0.07(-1.37%) |
Dec 05, 2022 | 5.000 | 5.150 | 4.670 | 4.750 | 99,940 | -0.45(-8.57%) |
Dec 02, 2022 | 5.440 | 5.550 | 5.050 | 5.195 | 42,135 | -0.18(-3.44%) |
Dec 01, 2022 | 5.430 | 5.615 | 5.370 | 5.380 | 6,067 | +0.01(+0.19%) |
Nov 30, 2022 | 5.050 | 5.370 | 5.000 | 5.370 | 26,747 | +0.08(+1.51%) |
Nov 29, 2022 | 5.880 | 5.880 | 5.170 | 5.290 | 22,918 | -0.21(-3.82%) |
Nov 28, 2022 | 5.030 | 5.800 | 5.030 | 5.500 | 18,693 | +0.36(+7.00%) |
Nov 25, 2022 | 4.970 | 5.140 | 4.800 | 5.140 | 4,199 | +0.24(+4.90%) |
Nov 23, 2022 | 4.870 | 5.000 | 4.710 | 4.900 | 9,061 | +0.05(+1.03%) |
Nov 22, 2022 | 4.870 | 4.870 | 4.720 | 4.850 | 2,317 | +0.08(+1.68%) |
Nov 21, 2022 | 4.750 | 4.800 | 4.750 | 4.770 | 3,532 | +0.07(+1.49%) |
Nov 18, 2022 | 4.970 | 4.970 | 4.660 | 4.700 | 14,307 | -0.18(-3.65%) |
Nov 17, 2022 | 4.900 | 4.950 | 4.710 | 4.878 | 10,155 | -0.09(-1.85%) |
Nov 16, 2022 | 4.740 | 4.970 | 4.740 | 4.970 | 9,298 | +0.23(+4.85%) |
Nov 15, 2022 | 4.670 | 4.750 | 4.293 | 4.740 | 6,753 | +0.33(+7.48%) |
Nov 14, 2022 | 4.540 | 4.660 | 4.286 | 4.410 | 25,742 | -0.13(-2.86%) |
Nov 11, 2022 | 4.510 | 4.660 | 4.320 | 4.540 | 43,249 | +0.06(+1.31%) |
Nov 10, 2022 | 4.550 | 4.830 | 4.280 | 4.481 | 17,085 | +0.20(+4.58%) |
Nov 09, 2022 | 4.510 | 4.720 | 4.285 | 4.285 | 16,822 | -0.42(-8.83%) |
Nov 08, 2022 | 4.270 | 4.905 | 4.220 | 4.700 | 61,406 | +0.38(+8.80%) |
Nov 07, 2022 | 4.120 | 4.320 | 4.120 | 4.320 | 4,034 | -0.03(-0.69%) |
Nov 04, 2022 | 4.100 | 4.690 | 4.100 | 4.350 | 17,209 | +0.25(+6.10%) |
Nov 03, 2022 | 3.820 | 4.700 | 3.707 | 4.100 | 46,750 | +0.32(+8.47%) |
Nov 02, 2022 | 3.830 | 3.830 | 3.450 | 3.780 | 5,206 | -0.10(-2.58%) |
Nov 01, 2022 | 3.650 | 3.940 | 3.290 | 3.880 | 9,171 | +0.18(+4.86%) |
Oct 31, 2022 | 3.140 | 3.740 | 3.140 | 3.700 | 38,568 | +0.55(+17.46%) |
Oct 28, 2022 | 3.020 | 3.150 | 2.980 | 3.150 | 8,961 | +0.19(+6.42%) |
Oct 27, 2022 | 2.960 | 3.405 | 2.700 | 2.960 | 91,552 | +0.01(+0.34%) |
Oct 26, 2022 | 3.220 | 3.640 | 2.900 | 2.950 | 160,697 | -0.15(-4.84%) |
Oct 25, 2022 | 3.090 | 3.331 | 3.000 | 3.100 | 27,450 | +0.02(+0.65%) |
Oct 24, 2022 | 3.279 | 3.279 | 3.080 | 3.080 | 1,416 | +0.00(+0.00%) |
Oct 21, 2022 | 3.410 | 3.410 | 3.080 | 3.080 | 1,265 | -0.27(-8.20%) |
Oct 20, 2022 | 3.210 | 3.520 | 3.210 | 3.355 | 2,346 | +0.15(+4.84%) |
Oct 19, 2022 | 3.340 | 3.350 | 3.100 | 3.200 | 23,327 | -0.06(-1.84%) |
Oct 18, 2022 | 3.140 | 3.503 | 3.140 | 3.260 | 15,111 | +0.14(+4.49%) |
Oct 17, 2022 | 3.380 | 3.400 | 3.090 | 3.120 | 15,747 | -0.18(-5.45%) |
Oct 14, 2022 | 3.200 | 3.505 | 3.200 | 3.300 | 13,377 | +0.00(+0.00%) |
Oct 13, 2022 | 3.270 | 3.353 | 3.220 | 3.300 | 5,112 | +0.00(+0.00%) |
Oct 12, 2022 | 3.480 | 3.482 | 3.270 | 3.300 | 8,452 | -0.02(-0.60%) |
Oct 11, 2022 | 3.320 | 3.420 | 3.300 | 3.320 | 8,874 | -0.02(-0.60%) |
Oct 10, 2022 | 3.600 | 3.600 | 3.318 | 3.340 | 8,482 | -0.28(-7.73%) |
Oct 07, 2022 | 3.860 | 3.900 | 3.620 | 3.620 | 10,078 | -0.17(-4.61%) |
Oct 06, 2022 | 3.800 | 3.950 | 3.590 | 3.795 | 58,031 | -0.04(-1.17%) |
Oct 05, 2022 | 3.690 | 3.850 | 3.570 | 3.840 | 34,914 | +0.15(+4.07%) |
Oct 04, 2022 | 3.439 | 3.690 | 3.439 | 3.690 | 7,008 | -0.03(-0.81%) |
Oct 03, 2022 | 3.740 | 3.750 | 3.400 | 3.720 | 2,713 | +0.00(+0.00%) |
Sep 30, 2022 | 3.550 | 3.740 | 3.534 | 3.720 | 1,356 | +0.14(+3.91%) |
Sep 29, 2022 | 3.440 | 3.620 | 3.440 | 3.580 | 1,006 | +0.15(+4.37%) |
Sep 28, 2022 | 3.440 | 3.490 | 3.430 | 3.430 | 5,495 | -0.04(-1.15%) |
Sep 27, 2022 | 3.540 | 3.580 | 3.430 | 3.470 | 3,617 | -0.11(-3.07%) |
Sep 26, 2022 | 3.759 | 3.759 | 3.438 | 3.580 | 2,826 | +0.14(+4.07%) |
Sep 23, 2022 | 3.740 | 3.740 | 3.410 | 3.440 | 17,937 | -0.46(-11.79%) |
Sep 22, 2022 | 3.900 | 3.900 | 3.730 | 3.900 | 2,450 | -0.08(-2.01%) |
Sep 21, 2022 | 4.040 | 4.145 | 3.900 | 3.980 | 4,251 | -0.10(-2.45%) |
Sep 20, 2022 | 4.280 | 4.280 | 4.000 | 4.080 | 4,157 | -0.13(-3.09%) |
Sep 19, 2022 | 4.271 | 4.271 | 4.210 | 4.210 | 2,665 | +0.05(+1.20%) |
Sep 16, 2022 | 4.130 | 4.490 | 4.010 | 4.160 | 105,420 | -0.14(-3.26%) |
Sep 15, 2022 | 4.170 | 4.340 | 4.150 | 4.300 | 10,906 | +0.14(+3.37%) |
Sep 14, 2022 | 4.200 | 4.360 | 4.150 | 4.160 | 11,836 | -0.01(-0.24%) |
Sep 13, 2022 | 4.510 | 4.620 | 4.120 | 4.170 | 17,942 | -0.41(-8.95%) |
Sep 12, 2022 | 4.610 | 4.640 | 4.380 | 4.580 | 14,358 | -0.02(-0.43%) |
Sep 09, 2022 | 4.660 | 4.660 | 4.349 | 4.600 | 10,692 | +0.19(+4.31%) |
Sep 08, 2022 | 4.420 | 4.540 | 4.070 | 4.410 | 13,116 | +0.00(+0.00%) |
Sep 07, 2022 | 4.350 | 4.800 | 4.320 | 4.410 | 67,727 | +0.15(+3.52%) |
Sep 06, 2022 | 4.010 | 4.621 | 4.000 | 4.260 | 75,874 | +0.27(+6.77%) |
Sep 02, 2022 | 3.960 | 4.100 | 3.906 | 3.990 | 12,241 | +0.06(+1.53%) |
Sep 01, 2022 | 3.580 | 3.930 | 3.580 | 3.930 | 59,199 | +0.58(+17.31%) |
Aug 31, 2022 | 3.470 | 3.482 | 3.350 | 3.350 | 6,141 | -0.05(-1.47%) |
Aug 30, 2022 | 3.620 | 3.660 | 3.400 | 3.400 | 13,614 | -0.18(-5.03%) |
Aug 29, 2022 | 3.680 | 3.770 | 3.500 | 3.580 | 6,231 | -0.07(-1.92%) |
Aug 26, 2022 | 3.780 | 3.810 | 3.650 | 3.650 | 18,535 | -0.09(-2.41%) |
Aug 25, 2022 | 3.720 | 3.780 | 3.710 | 3.740 | 14,960 | +0.04(+1.08%) |
Aug 24, 2022 | 3.500 | 3.760 | 3.410 | 3.700 | 25,633 | +0.15(+4.23%) |
Aug 23, 2022 | 3.960 | 3.970 | 3.410 | 3.550 | 32,152 | -0.41(-10.35%) |
Aug 22, 2022 | 4.210 | 4.255 | 3.750 | 3.960 | 44,625 | -0.18(-4.35%) |
Aug 19, 2022 | 4.120 | 4.550 | 4.000 | 4.140 | 82,949 | +0.21(+5.34%) |
Aug 18, 2022 | 4.720 | 5.150 | 3.900 | 3.930 | 176,548 | -0.62(-13.63%) |
Aug 17, 2022 | 4.080 | 5.150 | 4.080 | 4.550 | 237,374 | +0.24(+5.57%) |
Aug 16, 2022 | 4.340 | 4.410 | 4.130 | 4.310 | 17,487 | +0.04(+1.06%) |
Aug 15, 2022 | 4.700 | 4.700 | 4.163 | 4.265 | 5,251 | -0.44(-9.26%) |
Aug 12, 2022 | 3.640 | 4.700 | 3.640 | 4.700 | 9,106 | +0.60(+14.63%) |
Aug 11, 2022 | 4.100 | 4.100 | 4.100 | 4.100 | 448 | +0.34(+9.04%) |
Aug 10, 2022 | 3.570 | 3.760 | 3.560 | 3.760 | 1,852 | +0.11(+3.01%) |
Aug 09, 2022 | 3.960 | 4.040 | 3.550 | 3.650 | 13,341 | +0.02(+0.48%) |
Aug 08, 2022 | 3.425 | 3.713 | 3.425 | 3.633 | 9,364 | +0.25(+7.48%) |
Aug 05, 2022 | 3.490 | 3.490 | 3.370 | 3.380 | 1,275 | -0.16(-4.52%) |
Aug 04, 2022 | 3.440 | 3.680 | 3.430 | 3.540 | 1,822 | +0.25(+7.60%) |
Aug 03, 2022 | 3.230 | 3.290 | 3.210 | 3.290 | 1,800 | -0.10(-2.95%) |
Aug 02, 2022 | 3.330 | 3.400 | 3.220 | 3.390 | 7,918 | -0.05(-1.45%) |
Aug 01, 2022 | 3.340 | 3.440 | 3.340 | 3.440 | 6,013 | +0.08(+2.38%) |
Jul 29, 2022 | 3.360 | 3.360 | 3.360 | 3.360 | 1,283 | +0.06(+1.82%) |
Jul 28, 2022 | 3.300 | 3.300 | 3.300 | 3.300 | 721 | +0.01(+0.30%) |
Jul 27, 2022 | 3.282 | 3.290 | 3.282 | 3.290 | 1,767 | +0.00(+0.00%) |
Jul 26, 2022 | 3.470 | 3.470 | 3.250 | 3.290 | 6,214 | -0.18(-5.19%) |
Jul 25, 2022 | 3.500 | 3.500 | 3.470 | 3.470 | 2,727 | -0.03(-0.86%) |
Jul 22, 2022 | 3.305 | 3.500 | 3.095 | 3.500 | 6,219 | +0.02(+0.57%) |
Jul 21, 2022 | 3.415 | 3.515 | 3.300 | 3.480 | 7,768 | -0.06(-1.69%) |
Jul 20, 2022 | 3.610 | 3.610 | 3.500 | 3.540 | 25,950 | -0.02(-0.50%) |
Jul 19, 2022 | 3.305 | 3.570 | 3.305 | 3.558 | 36,167 | +0.24(+7.38%) |
Jul 18, 2022 | 3.330 | 3.360 | 3.313 | 3.313 | 1,814 | +0.02(+0.71%) |
Jul 15, 2022 | 3.040 | 3.300 | 3.040 | 3.290 | 4,764 | +0.20(+6.47%) |
Jul 14, 2022 | 3.090 | 3.120 | 2.870 | 3.090 | 11,432 | +0.00(+0.00%) |
Jul 13, 2022 | 3.130 | 3.130 | 3.090 | 3.090 | 2,028 | +0.06(+1.98%) |
Jul 12, 2022 | 3.100 | 3.140 | 3.030 | 3.030 | 4,625 | -0.05(-1.62%) |
Jul 11, 2022 | 3.082 | 3.082 | 3.080 | 3.080 | 437 | -0.12(-3.75%) |
Jul 08, 2022 | 3.170 | 3.430 | 3.050 | 3.200 | 41,596 | +0.06(+1.91%) |
Jul 07, 2022 | 3.000 | 3.140 | 2.900 | 3.140 | 10,948 | +0.14(+4.67%) |
Jul 06, 2022 | 2.870 | 3.150 | 2.870 | 3.000 | 7,055 | +0.00(+0.00%) |
Jul 05, 2022 | 3.040 | 3.270 | 3.000 | 3.000 | 17,066 | +0.05(+1.69%) |
Jul 01, 2022 | 2.970 | 3.040 | 2.950 | 2.950 | 4,862 | -0.14(-4.53%) |
Jun 30, 2022 | 3.030 | 3.090 | 2.840 | 3.090 | 11,177 | -0.02(-0.64%) |
Jun 29, 2022 | 3.110 | 3.110 | 3.010 | 3.110 | 10,837 | +0.02(+0.65%) |
Jun 28, 2022 | 3.420 | 3.478 | 3.070 | 3.090 | 5,649 | -0.29(-8.58%) |
Jun 27, 2022 | 3.230 | 3.580 | 3.200 | 3.380 | 14,083 | +0.42(+14.19%) |
Jun 24, 2022 | 3.700 | 3.790 | 2.960 | 2.960 | 17,664 | -0.73(-19.78%) |
Jun 23, 2022 | 3.900 | 3.900 | 3.510 | 3.690 | 13,971 | -0.24(-6.11%) |
Jun 22, 2022 | 3.900 | 3.980 | 3.760 | 3.930 | 7,860 | -0.11(-2.72%) |
Jun 21, 2022 | 4.050 | 4.110 | 3.910 | 4.040 | 5,878 | -0.04(-0.98%) |
Jun 17, 2022 | 4.160 | 4.520 | 4.060 | 4.080 | 3,691 | -0.11(-2.63%) |
Jun 16, 2022 | 4.230 | 4.530 | 4.020 | 4.190 | 5,893 | -0.01(-0.24%) |
Jun 15, 2022 | 3.900 | 4.345 | 3.900 | 4.200 | 11,076 | -0.05(-1.18%) |
Jun 14, 2022 | 4.400 | 4.620 | 4.060 | 4.250 | 4,057 | -0.06(-1.39%) |
Jun 13, 2022 | 4.320 | 4.636 | 4.310 | 4.310 | 685 | -0.39(-8.30%) |
Jun 10, 2022 | 4.730 | 4.730 | 4.700 | 4.700 | 907 | -0.15(-3.09%) |
Jun 09, 2022 | 5.040 | 5.080 | 4.850 | 4.850 | 2,354 | -0.05(-1.02%) |
Jun 08, 2022 | 4.750 | 4.900 | 4.500 | 4.900 | 4,698 | +0.07(+1.45%) |
Jun 07, 2022 | 4.800 | 4.870 | 4.800 | 4.830 | 1,153 | -0.16(-3.21%) |
Jun 06, 2022 | 4.890 | 5.040 | 4.890 | 4.990 | 3,331 | +0.22(+4.61%) |
Jun 03, 2022 | 4.900 | 5.005 | 4.770 | 4.770 | 4,434 | -0.14(-2.85%) |