Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 4.710 | 4.830 | 3.990 | 4.270 | 225,339 | -0.84(-16.44%) |
May 05, 2023 | 4.900 | 5.490 | 4.580 | 5.110 | 313,429 | -0.17(-3.22%) |
May 04, 2023 | 5.710 | 6.100 | 4.540 | 5.280 | 2,212,276 | +0.78(+17.33%) |
May 03, 2023 | 3.540 | 6.510 | 3.330 | 4.500 | 4,280,037 | +0.93(+26.05%) |
May 02, 2023 | 3.730 | 3.800 | 3.520 | 3.570 | 20,910 | -0.13(-3.51%) |
May 01, 2023 | 3.440 | 3.930 | 3.439 | 3.700 | 112,939 | +0.28(+8.03%) |
Apr 28, 2023 | 3.015 | 3.743 | 3.000 | 3.425 | 143,241 | +0.46(+15.71%) |
Apr 27, 2023 | 3.020 | 3.020 | 2.957 | 2.960 | 2,264 | -0.05(-1.80%) |
Apr 26, 2023 | 3.180 | 3.180 | 2.950 | 3.014 | 11,153 | -0.07(-2.14%) |
Apr 25, 2023 | 3.110 | 3.110 | 3.080 | 3.080 | 7,986 | -0.05(-1.60%) |
Apr 24, 2023 | 3.150 | 3.150 | 3.129 | 3.130 | 6,118 | -0.02(-0.63%) |
Apr 21, 2023 | 3.200 | 3.200 | 3.144 | 3.150 | 4,244 | -0.05(-1.56%) |
Apr 20, 2023 | 3.230 | 3.230 | 3.160 | 3.200 | 5,046 | -0.03(-0.93%) |
Apr 19, 2023 | 3.270 | 3.280 | 3.162 | 3.230 | 15,044 | -0.05(-1.52%) |
Apr 18, 2023 | 3.300 | 3.300 | 3.250 | 3.280 | 2,494 | -0.02(-0.61%) |
Apr 17, 2023 | 3.300 | 3.320 | 3.300 | 3.300 | 793 | -0.02(-0.60%) |
Apr 14, 2023 | 3.250 | 3.370 | 3.250 | 3.320 | 4,539 | -0.04(-1.19%) |
Apr 13, 2023 | 3.380 | 3.380 | 3.360 | 3.360 | 5,720 | -0.02(-0.44%) |
Apr 12, 2023 | 3.550 | 3.550 | 3.350 | 3.375 | 12,383 | -0.17(-4.93%) |
Apr 11, 2023 | 3.550 | 3.550 | 3.550 | 3.550 | 532 | -0.03(-0.91%) |
Apr 10, 2023 | 3.600 | 3.660 | 3.510 | 3.583 | 15,598 | -0.07(-2.01%) |
Apr 06, 2023 | 3.650 | 3.660 | 3.650 | 3.656 | 1,667 | +0.10(+2.84%) |
Apr 05, 2023 | 3.600 | 3.605 | 3.550 | 3.555 | 2,307 | -0.15(-3.92%) |
Apr 04, 2023 | 3.695 | 3.720 | 3.676 | 3.700 | 10,666 | +0.01(+0.31%) |
Apr 03, 2023 | 3.820 | 4.060 | 3.650 | 3.689 | 35,115 | -0.37(-9.03%) |
Mar 31, 2023 | 4.000 | 4.055 | 4.000 | 4.055 | 1,149 | -0.04(-1.10%) |
Mar 30, 2023 | 4.090 | 4.185 | 4.095 | 4.100 | 1,111 | +0.02(+0.48%) |
Mar 29, 2023 | 4.110 | 4.132 | 4.081 | 4.081 | 1,570 | +0.07(+1.65%) |
Mar 28, 2023 | 4.020 | 4.020 | 4.014 | 4.014 | 1,591 | -0.12(-2.80%) |
Mar 27, 2023 | 4.000 | 4.130 | 4.000 | 4.130 | 864 | +0.12(+2.99%) |
Mar 24, 2023 | 4.010 | 4.010 | 4.010 | 4.010 | 638 | +0.01(+0.25%) |
Mar 23, 2023 | 4.120 | 4.120 | 4.000 | 4.000 | 6,446 | -0.05(-1.23%) |
Mar 22, 2023 | 4.110 | 4.113 | 4.050 | 4.050 | 3,145 | -0.05(-1.22%) |
Mar 21, 2023 | 4.180 | 4.180 | 4.100 | 4.100 | 2,476 | +0.05(+1.23%) |
Mar 20, 2023 | 4.050 | 4.050 | 4.050 | 4.050 | 588 | -0.11(-2.54%) |
Mar 17, 2023 | 4.200 | 4.251 | 4.010 | 4.156 | 7,857 | -0.08(-1.99%) |
Mar 16, 2023 | 4.250 | 4.350 | 4.200 | 4.240 | 2,652 | -0.01(-0.24%) |
Mar 15, 2023 | 4.470 | 4.470 | 4.199 | 4.250 | 1,874 | -0.11(-2.52%) |
Mar 14, 2023 | 4.440 | 4.450 | 4.360 | 4.360 | 1,763 | -0.07(-1.58%) |
Mar 13, 2023 | 4.550 | 4.550 | 4.430 | 4.430 | 603 | +0.04(+0.91%) |
Mar 10, 2023 | 4.700 | 4.790 | 4.345 | 4.390 | 8,140 | -0.39(-8.16%) |
Mar 09, 2023 | 4.880 | 4.890 | 4.730 | 4.780 | 6,201 | -0.15(-3.04%) |
Mar 08, 2023 | 5.000 | 5.020 | 4.930 | 4.930 | 2,700 | -0.10(-1.99%) |
Mar 07, 2023 | 5.200 | 5.200 | 5.000 | 5.030 | 1,752 | -0.17(-3.27%) |
Mar 06, 2023 | 5.320 | 5.320 | 5.200 | 5.200 | 1,759 | -0.12(-2.25%) |
Mar 03, 2023 | 5.580 | 5.580 | 5.320 | 5.320 | 3,397 | -0.09(-1.66%) |
Mar 02, 2023 | 5.460 | 5.500 | 5.410 | 5.410 | 3,164 | -0.11(-1.99%) |
Mar 01, 2023 | 5.545 | 5.545 | 5.447 | 5.520 | 1,231 | +0.05(+0.93%) |
Feb 28, 2023 | 5.612 | 5.612 | 5.465 | 5.469 | 2,099 | -0.26(-4.55%) |
Feb 27, 2023 | 5.930 | 5.995 | 5.720 | 5.730 | 5,375 | -0.19(-3.21%) |
Feb 24, 2023 | 6.050 | 6.185 | 5.920 | 5.920 | 6,445 | -0.18(-2.95%) |
Feb 23, 2023 | 6.200 | 6.200 | 6.100 | 6.100 | 1,815 | -0.20(-3.17%) |
Feb 22, 2023 | 6.230 | 6.366 | 6.100 | 6.300 | 30,802 | +0.10(+1.61%) |
Feb 21, 2023 | 6.040 | 6.232 | 6.040 | 6.200 | 4,882 | +0.15(+2.48%) |
Feb 17, 2023 | 6.120 | 6.250 | 6.050 | 6.050 | 3,491 | -0.25(-3.97%) |
Feb 16, 2023 | 6.380 | 6.400 | 6.295 | 6.300 | 1,971 | -0.20(-3.08%) |
Feb 15, 2023 | 6.438 | 6.500 | 6.320 | 6.500 | 7,033 | +0.22(+3.50%) |
Feb 14, 2023 | 6.240 | 6.360 | 6.240 | 6.280 | 3,651 | -0.05(-0.87%) |
Feb 13, 2023 | 6.960 | 6.960 | 6.250 | 6.335 | 19,664 | -0.71(-10.14%) |
Feb 10, 2023 | 7.470 | 7.545 | 7.050 | 7.050 | 27,350 | -0.43(-5.75%) |
Feb 09, 2023 | 7.000 | 7.480 | 6.945 | 7.480 | 38,556 | +0.69(+10.08%) |
Feb 08, 2023 | 5.810 | 6.900 | 5.810 | 6.795 | 48,144 | +1.10(+19.42%) |
Feb 07, 2023 | 5.850 | 5.900 | 5.600 | 5.690 | 17,290 | -0.10(-1.79%) |
Feb 06, 2023 | 5.530 | 5.880 | 5.530 | 5.794 | 10,796 | +0.27(+4.96%) |
Feb 03, 2023 | 5.135 | 5.540 | 5.135 | 5.520 | 13,433 | +0.38(+7.39%) |
Feb 02, 2023 | 4.750 | 5.295 | 4.750 | 5.140 | 33,327 | +0.41(+8.67%) |
Feb 01, 2023 | 4.715 | 4.800 | 4.670 | 4.730 | 4,738 | -0.01(-0.21%) |
Jan 31, 2023 | 4.700 | 4.790 | 4.700 | 4.740 | 3,032 | +0.09(+1.94%) |
Jan 30, 2023 | 4.570 | 4.650 | 4.570 | 4.650 | 556 | +0.00(+0.00%) |
Jan 27, 2023 | 4.580 | 4.711 | 4.550 | 4.650 | 15,327 | +0.10(+2.20%) |
Jan 26, 2023 | 4.480 | 4.580 | 4.480 | 4.550 | 16,571 | +0.06(+1.34%) |
Jan 25, 2023 | 4.460 | 4.513 | 4.430 | 4.490 | 2,372 | +0.08(+1.70%) |
Jan 24, 2023 | 4.480 | 4.500 | 4.415 | 4.415 | 2,705 | +0.03(+0.57%) |
Jan 23, 2023 | 4.410 | 4.490 | 4.350 | 4.390 | 16,409 | -0.10(-2.23%) |
Jan 20, 2023 | 4.510 | 4.680 | 4.450 | 4.490 | 11,770 | -0.01(-0.22%) |
Jan 19, 2023 | 4.560 | 4.580 | 4.410 | 4.500 | 4,285 | -0.10(-2.18%) |
Jan 18, 2023 | 4.685 | 4.685 | 4.580 | 4.600 | 4,957 | +0.09(+2.00%) |
Jan 17, 2023 | 4.360 | 4.570 | 4.360 | 4.510 | 11,341 | +0.08(+1.81%) |
Jan 13, 2023 | 4.468 | 4.468 | 4.390 | 4.430 | 4,803 | +0.18(+4.24%) |
Jan 12, 2023 | 4.250 | 4.310 | 4.210 | 4.250 | 4,028 | -0.07(-1.62%) |
Jan 11, 2023 | 4.180 | 4.411 | 4.170 | 4.320 | 20,816 | +0.15(+3.58%) |
Jan 10, 2023 | 4.110 | 4.184 | 4.110 | 4.171 | 4,409 | -0.07(-1.68%) |
Jan 09, 2023 | 4.230 | 4.242 | 4.154 | 4.242 | 5,403 | +0.01(+0.28%) |
Jan 06, 2023 | 4.180 | 4.300 | 4.180 | 4.230 | 16,943 | +0.03(+0.72%) |
Jan 05, 2023 | 3.905 | 4.200 | 3.860 | 4.200 | 6,253 | +0.29(+7.41%) |
Jan 04, 2023 | 3.885 | 3.991 | 3.885 | 3.910 | 4,345 | +0.09(+2.36%) |
Jan 03, 2023 | 3.800 | 3.979 | 3.800 | 3.820 | 4,917 | -0.19(-4.74%) |
Dec 30, 2022 | 4.000 | 4.161 | 4.000 | 4.010 | 3,177 | +0.01(+0.25%) |
Dec 29, 2022 | 3.950 | 4.040 | 3.850 | 4.000 | 14,763 | +0.01(+0.23%) |
Dec 28, 2022 | 3.900 | 4.110 | 3.850 | 3.991 | 14,504 | +0.04(+1.03%) |
Dec 27, 2022 | 4.100 | 4.100 | 3.860 | 3.950 | 20,947 | -0.12(-2.95%) |
Dec 23, 2022 | 4.170 | 4.179 | 3.965 | 4.070 | 14,150 | -0.08(-1.93%) |
Dec 22, 2022 | 4.240 | 4.300 | 4.100 | 4.150 | 6,622 | -0.13(-3.05%) |
Dec 21, 2022 | 4.293 | 4.300 | 4.190 | 4.280 | 5,922 | +0.03(+0.72%) |
Dec 20, 2022 | 4.190 | 4.288 | 4.186 | 4.250 | 2,383 | +0.11(+2.66%) |
Dec 19, 2022 | 4.200 | 4.245 | 4.110 | 4.140 | 3,419 | -0.06(-1.43%) |
Dec 16, 2022 | 4.236 | 4.236 | 4.129 | 4.200 | 5,308 | +0.11(+2.69%) |
Dec 15, 2022 | 4.110 | 4.250 | 4.090 | 4.090 | 10,001 | -0.11(-2.62%) |
Dec 14, 2022 | 4.320 | 4.320 | 4.200 | 4.200 | 9,455 | -0.17(-3.89%) |
Dec 13, 2022 | 4.420 | 4.450 | 4.370 | 4.370 | 4,863 | -0.05(-1.13%) |
Dec 12, 2022 | 4.410 | 4.700 | 4.410 | 4.420 | 17,301 | -0.10(-2.20%) |
Dec 09, 2022 | 4.300 | 4.550 | 4.300 | 4.519 | 13,514 | +0.31(+7.35%) |
Dec 08, 2022 | 4.330 | 4.404 | 4.210 | 4.210 | 3,578 | -0.17(-3.88%) |
Dec 07, 2022 | 4.380 | 4.380 | 4.359 | 4.380 | 1,031 | -0.02(-0.45%) |
Dec 06, 2022 | 4.270 | 4.500 | 4.270 | 4.400 | 4,502 | +0.04(+0.92%) |
Dec 05, 2022 | 4.590 | 4.610 | 4.360 | 4.360 | 5,344 | -0.12(-2.68%) |
Dec 02, 2022 | 4.410 | 4.560 | 4.410 | 4.480 | 16,970 | +0.13(+2.99%) |
Dec 01, 2022 | 4.390 | 4.500 | 4.340 | 4.350 | 11,377 | -0.07(-1.68%) |
Nov 30, 2022 | 4.040 | 4.500 | 4.040 | 4.425 | 15,612 | +0.15(+3.62%) |
Nov 29, 2022 | 3.700 | 4.590 | 3.693 | 4.270 | 36,119 | +0.51(+13.56%) |
Nov 28, 2022 | 3.500 | 3.900 | 3.360 | 3.760 | 10,919 | -0.04(-1.05%) |
Nov 25, 2022 | 4.000 | 4.300 | 3.800 | 3.800 | 8,950 | -0.04(-1.04%) |
Nov 23, 2022 | 3.990 | 3.996 | 3.802 | 3.840 | 2,794 | -0.16(-3.93%) |
Nov 22, 2022 | 4.400 | 4.400 | 3.990 | 3.997 | 19,352 | -0.52(-11.57%) |
Nov 21, 2022 | 4.750 | 4.800 | 4.490 | 4.520 | 1,904 | -0.23(-4.84%) |
Nov 18, 2022 | 4.799 | 4.900 | 4.750 | 4.750 | 3,685 | +0.05(+1.11%) |
Nov 17, 2022 | 4.978 | 5.000 | 4.302 | 4.698 | 3,019 | -0.20(-4.12%) |
Nov 16, 2022 | 4.700 | 5.100 | 4.689 | 4.900 | 3,548 | -0.20(-3.92%) |
Nov 15, 2022 | 4.900 | 5.400 | 4.800 | 5.100 | 6,576 | +0.14(+2.82%) |
Nov 14, 2022 | 5.000 | 5.300 | 4.650 | 4.960 | 10,248 | +0.36(+7.80%) |
Nov 11, 2022 | 3.973 | 4.700 | 3.902 | 4.601 | 12,971 | +0.60(+14.97%) |
Nov 10, 2022 | 4.200 | 4.268 | 3.900 | 4.002 | 3,586 | +0.10(+2.59%) |
Nov 09, 2022 | 4.000 | 4.299 | 3.810 | 3.901 | 2,104 | -0.25(-6.00%) |
Nov 08, 2022 | 4.200 | 4.201 | 4.100 | 4.150 | 778 | -0.05(-1.31%) |
Nov 07, 2022 | 4.300 | 4.300 | 4.201 | 4.205 | 3,644 | -0.09(-2.21%) |
Nov 04, 2022 | 4.212 | 4.325 | 4.212 | 4.300 | 1,132 | +0.09(+2.14%) |
Nov 03, 2022 | 4.250 | 4.396 | 4.151 | 4.210 | 2,447 | -0.08(-1.82%) |
Nov 02, 2022 | 4.400 | 4.400 | 4.288 | 4.288 | 4,993 | -0.01(-0.26%) |
Nov 01, 2022 | 4.200 | 4.400 | 4.011 | 4.299 | 2,569 | +0.04(+0.89%) |
Oct 31, 2022 | 4.500 | 4.500 | 4.200 | 4.261 | 905 | -0.14(-3.14%) |
Oct 28, 2022 | 4.171 | 4.401 | 4.171 | 4.399 | 356 | +0.10(+2.30%) |
Oct 27, 2022 | 4.200 | 4.543 | 4.200 | 4.300 | 1,529 | -0.05(-1.22%) |
Oct 26, 2022 | 4.200 | 4.499 | 4.200 | 4.353 | 426 | +0.11(+2.52%) |
Oct 25, 2022 | 4.599 | 4.599 | 4.246 | 4.246 | 2,625 | +0.05(+1.10%) |
Oct 24, 2022 | 4.654 | 4.777 | 4.200 | 4.200 | 12,385 | -0.60(-12.46%) |
Oct 21, 2022 | 4.852 | 4.976 | 4.620 | 4.798 | 1,152 | +0.18(+3.85%) |
Oct 20, 2022 | 4.699 | 4.999 | 4.620 | 4.620 | 768 | -0.08(-1.68%) |
Oct 19, 2022 | 4.800 | 5.062 | 4.611 | 4.699 | 1,931 | -0.05(-1.12%) |
Oct 18, 2022 | 5.200 | 5.300 | 4.742 | 4.752 | 3,626 | +0.00(+0.04%) |
Oct 17, 2022 | 5.153 | 5.300 | 4.750 | 4.750 | 4,404 | -0.17(-3.46%) |
Oct 14, 2022 | 5.400 | 5.400 | 4.901 | 4.920 | 3,957 | -0.38(-7.19%) |
Oct 13, 2022 | 5.100 | 5.400 | 5.100 | 5.301 | 1,371 | -0.05(-0.92%) |
Oct 12, 2022 | 5.400 | 5.400 | 5.100 | 5.350 | 1,879 | +0.25(+4.90%) |
Oct 11, 2022 | 5.500 | 5.500 | 4.901 | 5.100 | 7,609 | -0.32(-5.96%) |
Oct 10, 2022 | 5.500 | 5.700 | 5.423 | 5.423 | 2,307 | -0.18(-3.18%) |
Oct 07, 2022 | 5.600 | 6.000 | 5.400 | 5.601 | 17,186 | +0.19(+3.53%) |
Oct 06, 2022 | 5.502 | 5.550 | 5.401 | 5.410 | 510 | -0.09(-1.62%) |
Oct 05, 2022 | 5.600 | 5.600 | 5.300 | 5.499 | 1,000 | +0.03(+0.48%) |
Oct 04, 2022 | 5.600 | 5.600 | 5.211 | 5.473 | 3,891 | +0.12(+2.32%) |
Oct 03, 2022 | 5.200 | 5.600 | 5.200 | 5.349 | 738 | +0.08(+1.42%) |
Sep 30, 2022 | 5.600 | 5.600 | 5.200 | 5.274 | 1,495 | -0.23(-4.13%) |
Sep 29, 2022 | 5.500 | 5.700 | 5.400 | 5.501 | 150 | -0.15(-2.59%) |
Sep 28, 2022 | 5.374 | 5.800 | 5.250 | 5.647 | 4,194 | +0.35(+6.57%) |
Sep 27, 2022 | 5.338 | 5.662 | 4.900 | 5.299 | 4,084 | -0.30(-5.37%) |
Sep 26, 2022 | 5.600 | 5.602 | 5.200 | 5.600 | 2,811 | +0.03(+0.48%) |
Sep 23, 2022 | 5.550 | 5.799 | 5.200 | 5.573 | 3,093 | -0.01(-0.27%) |
Sep 22, 2022 | 5.400 | 5.700 | 5.200 | 5.588 | 7,609 | +0.09(+1.60%) |
Sep 21, 2022 | 5.300 | 5.600 | 5.210 | 5.500 | 881 | +0.10(+1.85%) |
Sep 20, 2022 | 5.400 | 5.506 | 5.300 | 5.400 | 2,292 | -0.02(-0.42%) |
Sep 19, 2022 | 5.600 | 5.700 | 5.423 | 5.423 | 4,518 | -0.18(-3.16%) |
Sep 16, 2022 | 5.400 | 6.000 | 5.400 | 5.600 | 6,659 | +0.05(+0.90%) |
Sep 15, 2022 | 5.800 | 5.900 | 5.500 | 5.550 | 1,248 | -0.25(-4.29%) |
Sep 14, 2022 | 5.561 | 5.885 | 5.465 | 5.799 | 1,483 | +0.10(+1.74%) |
Sep 13, 2022 | 5.500 | 5.900 | 5.471 | 5.700 | 1,980 | -0.10(-1.72%) |
Sep 12, 2022 | 5.500 | 5.900 | 5.455 | 5.800 | 1,597 | +0.30(+5.45%) |
Sep 09, 2022 | 5.600 | 5.600 | 5.300 | 5.500 | 959 | -0.10(-1.77%) |
Sep 08, 2022 | 5.500 | 5.800 | 5.225 | 5.599 | 6,530 | +0.10(+1.78%) |
Sep 07, 2022 | 5.268 | 5.700 | 5.000 | 5.501 | 4,058 | +0.00(+0.04%) |
Sep 06, 2022 | 5.200 | 5.600 | 5.200 | 5.499 | 1,371 | +0.40(+7.80%) |
Sep 02, 2022 | 5.900 | 5.900 | 4.900 | 5.101 | 5,645 | -0.50(-8.91%) |
Sep 01, 2022 | 5.000 | 6.000 | 4.428 | 5.600 | 25,905 | +0.50(+9.80%) |
Aug 31, 2022 | 5.100 | 5.300 | 5.000 | 5.100 | 2,718 | -0.20(-3.76%) |
Aug 30, 2022 | 5.300 | 5.510 | 4.911 | 5.299 | 3,232 | +0.33(+6.75%) |
Aug 29, 2022 | 5.100 | 5.473 | 4.900 | 4.964 | 4,250 | -0.43(-8.04%) |
Aug 26, 2022 | 5.600 | 5.786 | 5.000 | 5.398 | 3,707 | +0.10(+1.87%) |
Aug 25, 2022 | 4.700 | 5.803 | 4.657 | 5.299 | 22,407 | +0.70(+15.22%) |
Aug 24, 2022 | 4.399 | 4.700 | 4.398 | 4.599 | 5,459 | +0.30(+6.93%) |
Aug 23, 2022 | 4.370 | 4.609 | 4.250 | 4.301 | 13,040 | -0.21(-4.55%) |
Aug 22, 2022 | 4.900 | 4.900 | 4.505 | 4.506 | 2,478 | -0.22(-4.70%) |
Aug 19, 2022 | 5.200 | 5.200 | 4.700 | 4.728 | 1,842 | -0.34(-6.73%) |
Aug 18, 2022 | 4.900 | 5.390 | 4.830 | 5.069 | 3,478 | +0.17(+3.45%) |
Aug 17, 2022 | 5.500 | 5.500 | 3.800 | 4.900 | 25,015 | -0.50(-9.34%) |
Aug 16, 2022 | 5.383 | 5.550 | 5.251 | 5.405 | 1,901 | -0.07(-1.35%) |
Aug 15, 2022 | 5.400 | 5.500 | 5.210 | 5.479 | 4,293 | +0.24(+4.52%) |
Aug 12, 2022 | 5.417 | 5.600 | 5.201 | 5.242 | 2,872 | -0.26(-4.69%) |
Aug 11, 2022 | 5.500 | 5.990 | 5.500 | 5.500 | 8,267 | -0.09(-1.61%) |
Aug 10, 2022 | 5.146 | 5.700 | 5.000 | 5.590 | 10,720 | +0.69(+14.06%) |
Aug 09, 2022 | 5.418 | 5.500 | 4.900 | 4.901 | 4,421 | -0.30(-5.75%) |
Aug 08, 2022 | 5.700 | 5.700 | 5.010 | 5.200 | 6,600 | -0.20(-3.70%) |
Aug 05, 2022 | 5.900 | 6.000 | 5.300 | 5.400 | 3,991 | -0.30(-5.25%) |
Aug 04, 2022 | 5.028 | 6.000 | 5.000 | 5.699 | 13,480 | +0.39(+7.31%) |
Aug 03, 2022 | 5.400 | 5.696 | 5.076 | 5.311 | 9,434 | -0.09(-1.65%) |
Aug 02, 2022 | 4.500 | 5.920 | 4.499 | 5.400 | 32,360 | +0.60(+12.48%) |
Aug 01, 2022 | 7.000 | 7.010 | 2.950 | 4.801 | 146,489 | -2.40(-33.36%) |
Jul 29, 2022 | 7.200 | 7.800 | 7.112 | 7.204 | 8,436 | -0.20(-2.65%) |
Jul 28, 2022 | 7.500 | 7.900 | 7.300 | 7.400 | 2,810 | +0.20(+2.78%) |
Jul 27, 2022 | 7.400 | 7.542 | 7.000 | 7.200 | 2,460 | -0.10(-1.37%) |
Jul 26, 2022 | 6.500 | 7.500 | 6.500 | 7.300 | 3,409 | +0.30(+4.29%) |
Jul 25, 2022 | 6.800 | 7.699 | 6.000 | 7.000 | 35,449 | +0.48(+7.36%) |
Jul 22, 2022 | 7.410 | 7.410 | 6.500 | 6.520 | 26,109 | -0.89(-12.01%) |
Jul 21, 2022 | 8.101 | 8.300 | 7.410 | 7.410 | 8,906 | -0.74(-9.11%) |
Jul 20, 2022 | 8.400 | 8.900 | 7.800 | 8.153 | 9,933 | -0.95(-10.41%) |
Jul 19, 2022 | 8.700 | 9.200 | 8.200 | 9.100 | 5,864 | +0.70(+8.33%) |
Jul 18, 2022 | 8.400 | 8.800 | 8.100 | 8.400 | 1,911 | -0.40(-4.55%) |
Jul 15, 2022 | 8.800 | 8.800 | 8.122 | 8.800 | 3,348 | +0.30(+3.53%) |
Jul 14, 2022 | 7.950 | 8.600 | 7.731 | 8.500 | 3,077 | +0.37(+4.55%) |
Jul 13, 2022 | 7.884 | 8.350 | 7.500 | 8.130 | 2,296 | +0.03(+0.37%) |
Jul 12, 2022 | 8.400 | 8.600 | 8.100 | 8.100 | 776 | -0.33(-3.90%) |
Jul 11, 2022 | 7.800 | 8.500 | 7.800 | 8.429 | 1,706 | +0.21(+2.51%) |
Jul 08, 2022 | 8.000 | 8.500 | 8.000 | 8.223 | 1,655 | -0.08(-0.92%) |
Jul 07, 2022 | 8.628 | 8.628 | 7.700 | 8.299 | 1,720 | -0.08(-0.93%) |
Jul 06, 2022 | 7.910 | 8.900 | 7.910 | 8.377 | 1,232 | +0.18(+2.16%) |
Jul 05, 2022 | 8.900 | 8.900 | 7.958 | 8.200 | 2,902 | -0.12(-1.41%) |
Jul 01, 2022 | 8.000 | 9.177 | 7.951 | 8.317 | 2,698 | +0.32(+3.99%) |
Jun 30, 2022 | 8.086 | 8.200 | 7.500 | 7.998 | 2,443 | +0.30(+3.87%) |
Jun 29, 2022 | 8.800 | 8.899 | 7.140 | 7.700 | 10,112 | -0.80(-9.41%) |
Jun 28, 2022 | 7.200 | 8.820 | 7.200 | 8.500 | 11,205 | +0.46(+5.72%) |
Jun 27, 2022 | 8.000 | 8.300 | 7.900 | 8.040 | 2,973 | +0.03(+0.36%) |
Jun 24, 2022 | 8.360 | 8.360 | 8.010 | 8.011 | 1,822 | +0.05(+0.62%) |
Jun 23, 2022 | 7.966 | 8.366 | 7.900 | 7.962 | 2,169 | -0.24(-2.90%) |
Jun 22, 2022 | 8.000 | 8.600 | 7.708 | 8.200 | 4,237 | -0.38(-4.46%) |
Jun 21, 2022 | 8.100 | 9.258 | 8.000 | 8.583 | 16,128 | +0.88(+11.47%) |
Jun 17, 2022 | 8.300 | 8.800 | 7.700 | 7.700 | 3,866 | -0.40(-4.94%) |
Jun 16, 2022 | 8.610 | 8.610 | 8.100 | 8.100 | 2,332 | -0.10(-1.22%) |
Jun 15, 2022 | 8.500 | 8.900 | 8.200 | 8.200 | 1,731 | -0.30(-3.54%) |
Jun 14, 2022 | 8.700 | 8.700 | 8.500 | 8.501 | 938 | -0.40(-4.48%) |
Jun 13, 2022 | 9.100 | 9.100 | 8.500 | 8.900 | 3,430 | +0.04(+0.39%) |
Jun 10, 2022 | 8.640 | 9.223 | 8.640 | 8.865 | 2,324 | +0.04(+0.43%) |
Jun 09, 2022 | 8.703 | 9.100 | 8.641 | 8.827 | 1,461 | -0.27(-3.01%) |
Jun 08, 2022 | 9.020 | 9.200 | 8.600 | 9.101 | 2,744 | -0.10(-1.07%) |
Jun 07, 2022 | 9.100 | 9.500 | 8.609 | 9.199 | 1,550 | -0.00(-0.03%) |
Jun 06, 2022 | 9.200 | 9.350 | 9.200 | 9.202 | 769 | -0.07(-0.77%) |
Jun 03, 2022 | 9.010 | 9.500 | 9.010 | 9.273 | 588 | -0.08(-0.83%) |
Jun 02, 2022 | 9.167 | 9.600 | 9.001 | 9.351 | 3,639 | +0.35(+3.89%) |