Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.060 | 3.160 | 2.960 | 3.150 | 88,720 | +0.09(+2.94%) |
Jun 29, 2023 | 2.890 | 3.060 | 2.890 | 3.060 | 66,839 | +0.16(+5.52%) |
Jun 28, 2023 | 2.840 | 2.910 | 2.720 | 2.900 | 50,781 | +0.07(+2.47%) |
Jun 27, 2023 | 2.930 | 2.990 | 2.830 | 2.830 | 92,986 | -0.10(-3.41%) |
Jun 26, 2023 | 2.910 | 2.981 | 2.900 | 2.930 | 56,703 | +0.05(+1.74%) |
Jun 23, 2023 | 2.920 | 2.955 | 2.740 | 2.880 | 152,665 | -0.04(-1.37%) |
Jun 22, 2023 | 3.050 | 3.132 | 2.920 | 2.920 | 79,982 | -0.13(-4.26%) |
Jun 21, 2023 | 3.090 | 3.090 | 3.011 | 3.050 | 36,286 | -0.05(-1.61%) |
Jun 20, 2023 | 3.160 | 3.315 | 3.070 | 3.100 | 55,693 | -0.08(-2.52%) |
Jun 16, 2023 | 3.250 | 3.300 | 3.100 | 3.180 | 186,223 | -0.06(-1.85%) |
Jun 15, 2023 | 3.340 | 3.350 | 3.210 | 3.240 | 52,157 | -0.10(-2.99%) |
Jun 14, 2023 | 3.520 | 3.610 | 3.300 | 3.340 | 90,134 | -0.17(-4.84%) |
Jun 13, 2023 | 3.560 | 3.620 | 3.430 | 3.510 | 59,166 | -0.02(-0.57%) |
Jun 12, 2023 | 3.620 | 3.740 | 3.500 | 3.530 | 52,754 | -0.02(-0.56%) |
Jun 09, 2023 | 3.500 | 3.580 | 3.420 | 3.550 | 46,886 | +0.06(+1.72%) |
Jun 08, 2023 | 3.540 | 3.634 | 3.430 | 3.490 | 31,973 | -0.05(-1.41%) |
Jun 07, 2023 | 3.780 | 3.780 | 3.500 | 3.540 | 54,783 | -0.20(-5.35%) |
Jun 06, 2023 | 3.690 | 3.780 | 3.659 | 3.740 | 41,272 | +0.04(+1.08%) |
Jun 05, 2023 | 3.730 | 3.840 | 3.670 | 3.700 | 37,588 | -0.03(-0.80%) |
Jun 02, 2023 | 3.750 | 3.810 | 3.670 | 3.730 | 25,861 | +0.03(+0.81%) |
Jun 01, 2023 | 3.810 | 3.880 | 3.590 | 3.700 | 66,087 | -0.15(-3.90%) |
May 31, 2023 | 3.780 | 4.000 | 3.530 | 3.850 | 89,068 | +0.10(+2.67%) |
May 30, 2023 | 3.750 | 3.840 | 3.655 | 3.750 | 53,455 | +0.05(+1.35%) |
May 26, 2023 | 3.750 | 3.800 | 3.630 | 3.700 | 93,948 | -0.05(-1.33%) |
May 25, 2023 | 3.940 | 3.940 | 3.740 | 3.750 | 115,408 | -0.20(-5.06%) |
May 24, 2023 | 3.910 | 3.970 | 3.900 | 3.950 | 69,930 | +0.00(+0.00%) |
May 23, 2023 | 3.860 | 4.010 | 3.860 | 3.950 | 76,254 | +0.05(+1.28%) |
May 22, 2023 | 4.000 | 4.070 | 3.840 | 3.900 | 85,253 | -0.10(-2.50%) |
May 19, 2023 | 3.880 | 4.062 | 3.880 | 4.000 | 117,697 | +0.13(+3.36%) |
May 18, 2023 | 4.050 | 4.090 | 3.740 | 3.870 | 102,722 | -0.21(-5.15%) |
May 17, 2023 | 3.870 | 4.100 | 3.810 | 4.080 | 142,821 | +0.26(+6.81%) |
May 16, 2023 | 3.770 | 3.830 | 3.650 | 3.820 | 80,915 | +0.06(+1.60%) |
May 15, 2023 | 3.460 | 3.800 | 3.440 | 3.760 | 153,295 | +0.30(+8.67%) |
May 12, 2023 | 3.320 | 3.500 | 3.272 | 3.460 | 69,526 | +0.14(+4.22%) |
May 11, 2023 | 3.460 | 3.590 | 3.320 | 3.320 | 111,680 | -0.11(-3.21%) |
May 10, 2023 | 3.110 | 3.598 | 3.110 | 3.430 | 224,266 | +0.32(+10.29%) |
May 09, 2023 | 3.030 | 3.150 | 3.030 | 3.110 | 35,969 | +0.08(+2.64%) |
May 08, 2023 | 3.140 | 3.140 | 3.020 | 3.030 | 28,583 | -0.12(-3.81%) |
May 05, 2023 | 3.200 | 3.250 | 3.124 | 3.150 | 41,037 | +0.03(+0.96%) |
May 04, 2023 | 3.000 | 3.160 | 2.962 | 3.120 | 66,293 | +0.13(+4.35%) |
May 03, 2023 | 2.950 | 3.052 | 2.950 | 2.990 | 30,493 | +0.04(+1.36%) |
May 02, 2023 | 3.070 | 3.152 | 2.950 | 2.950 | 76,984 | -0.29(-8.95%) |
May 01, 2023 | 3.180 | 3.298 | 3.143 | 3.240 | 76,017 | +0.06(+1.89%) |
Apr 28, 2023 | 3.020 | 3.180 | 2.985 | 3.180 | 98,089 | +0.19(+6.35%) |
Apr 27, 2023 | 3.170 | 3.170 | 2.970 | 2.990 | 94,664 | -0.16(-5.08%) |
Apr 26, 2023 | 3.040 | 3.180 | 2.950 | 3.150 | 197,546 | +0.15(+5.00%) |
Apr 25, 2023 | 2.770 | 3.050 | 2.750 | 3.000 | 142,814 | +0.18(+6.38%) |
Apr 24, 2023 | 2.680 | 2.830 | 2.670 | 2.820 | 69,971 | +0.15(+5.62%) |
Apr 21, 2023 | 2.630 | 2.720 | 2.580 | 2.670 | 50,676 | +0.06(+2.30%) |
Apr 20, 2023 | 2.630 | 2.630 | 2.530 | 2.610 | 100,117 | -0.07(-2.61%) |
Apr 19, 2023 | 2.720 | 2.760 | 2.650 | 2.680 | 79,455 | -0.01(-0.37%) |
Apr 18, 2023 | 2.660 | 2.700 | 2.590 | 2.690 | 65,087 | +0.10(+3.86%) |
Apr 17, 2023 | 2.700 | 2.820 | 2.590 | 2.590 | 160,695 | -0.11(-4.07%) |
Apr 14, 2023 | 2.780 | 2.850 | 2.680 | 2.700 | 74,412 | -0.07(-2.53%) |
Apr 13, 2023 | 2.650 | 2.790 | 2.650 | 2.770 | 66,441 | +0.15(+5.73%) |
Apr 12, 2023 | 2.730 | 2.790 | 2.600 | 2.620 | 47,004 | -0.09(-3.32%) |
Apr 11, 2023 | 2.600 | 2.830 | 2.600 | 2.710 | 127,808 | +0.12(+4.63%) |
Apr 10, 2023 | 2.580 | 2.590 | 2.520 | 2.590 | 49,032 | +0.08(+3.39%) |
Apr 06, 2023 | 2.570 | 2.580 | 2.420 | 2.505 | 125,694 | -0.06(-2.15%) |
Apr 05, 2023 | 2.650 | 2.650 | 2.520 | 2.560 | 56,517 | -0.09(-3.40%) |
Apr 04, 2023 | 2.570 | 2.660 | 2.550 | 2.650 | 97,003 | +0.09(+3.52%) |
Apr 03, 2023 | 2.580 | 2.670 | 2.540 | 2.560 | 126,557 | -0.11(-4.12%) |
Mar 31, 2023 | 2.710 | 2.720 | 2.580 | 2.670 | 116,683 | -0.05(-1.84%) |
Mar 30, 2023 | 2.840 | 2.840 | 2.680 | 2.720 | 58,904 | -0.07(-2.51%) |
Mar 29, 2023 | 2.770 | 2.790 | 2.710 | 2.790 | 30,229 | +0.09(+3.33%) |
Mar 28, 2023 | 2.730 | 2.800 | 2.700 | 2.700 | 57,208 | -0.07(-2.53%) |
Mar 27, 2023 | 2.820 | 2.820 | 2.670 | 2.770 | 47,197 | +0.03(+1.09%) |
Mar 24, 2023 | 2.800 | 2.810 | 2.720 | 2.740 | 47,467 | -0.07(-2.49%) |
Mar 23, 2023 | 2.870 | 2.950 | 2.750 | 2.810 | 78,710 | -0.02(-0.71%) |
Mar 22, 2023 | 2.860 | 2.965 | 2.770 | 2.830 | 87,375 | +0.00(+0.00%) |
Mar 21, 2023 | 2.720 | 2.890 | 2.720 | 2.830 | 102,970 | +0.12(+4.43%) |
Mar 20, 2023 | 2.840 | 2.840 | 2.670 | 2.710 | 114,409 | -0.11(-3.90%) |
Mar 17, 2023 | 2.960 | 2.970 | 2.820 | 2.820 | 285,862 | -0.16(-5.37%) |
Mar 16, 2023 | 3.040 | 3.050 | 2.890 | 2.980 | 178,092 | -0.11(-3.56%) |
Mar 15, 2023 | 3.040 | 3.180 | 3.000 | 3.090 | 209,066 | +0.07(+2.32%) |
Mar 14, 2023 | 3.300 | 3.345 | 2.960 | 3.020 | 252,240 | -0.27(-8.21%) |
Mar 13, 2023 | 3.070 | 3.400 | 3.070 | 3.290 | 212,581 | +0.16(+5.11%) |
Mar 10, 2023 | 3.590 | 3.620 | 2.880 | 3.130 | 563,986 | -0.48(-13.30%) |
Mar 09, 2023 | 4.010 | 4.010 | 3.570 | 3.610 | 62,289 | -0.35(-8.84%) |
Mar 08, 2023 | 4.030 | 4.060 | 3.910 | 3.960 | 44,276 | -0.06(-1.49%) |
Mar 07, 2023 | 3.920 | 4.070 | 3.880 | 4.020 | 87,978 | +0.08(+2.03%) |
Mar 06, 2023 | 3.930 | 3.980 | 3.708 | 3.940 | 125,070 | +0.01(+0.25%) |
Mar 03, 2023 | 3.720 | 3.930 | 3.610 | 3.930 | 150,106 | +0.17(+4.52%) |
Mar 02, 2023 | 3.800 | 3.900 | 3.550 | 3.760 | 131,813 | +0.10(+2.73%) |
Mar 01, 2023 | 3.720 | 3.860 | 3.600 | 3.660 | 94,690 | -0.10(-2.66%) |
Feb 28, 2023 | 3.610 | 3.760 | 3.520 | 3.760 | 86,538 | +0.16(+4.44%) |
Feb 27, 2023 | 3.760 | 3.760 | 3.500 | 3.600 | 104,641 | -0.07(-1.91%) |
Feb 24, 2023 | 3.790 | 3.820 | 3.610 | 3.670 | 68,677 | -0.19(-4.92%) |
Feb 23, 2023 | 3.960 | 3.980 | 3.710 | 3.860 | 101,320 | -0.09(-2.28%) |
Feb 22, 2023 | 4.080 | 4.080 | 3.790 | 3.950 | 118,036 | -0.08(-1.99%) |
Feb 21, 2023 | 4.100 | 4.200 | 3.950 | 4.030 | 70,517 | -0.06(-1.47%) |
Feb 17, 2023 | 4.030 | 4.160 | 3.950 | 4.090 | 109,439 | +0.07(+1.74%) |
Feb 16, 2023 | 4.090 | 4.180 | 4.010 | 4.020 | 54,258 | -0.12(-2.90%) |
Feb 15, 2023 | 4.080 | 4.359 | 3.970 | 4.140 | 74,916 | +0.06(+1.47%) |
Feb 14, 2023 | 4.180 | 4.260 | 3.950 | 4.080 | 116,049 | -0.12(-2.86%) |
Feb 13, 2023 | 4.250 | 4.310 | 4.120 | 4.200 | 61,674 | -0.05(-1.18%) |
Feb 10, 2023 | 4.390 | 4.450 | 4.210 | 4.250 | 72,463 | -0.12(-2.75%) |
Feb 09, 2023 | 4.770 | 4.860 | 4.360 | 4.370 | 125,184 | -0.36(-7.61%) |
Feb 08, 2023 | 4.820 | 4.865 | 4.600 | 4.730 | 153,305 | -0.09(-1.87%) |
Feb 07, 2023 | 4.930 | 4.970 | 4.630 | 4.820 | 122,191 | -0.11(-2.23%) |
Feb 06, 2023 | 5.100 | 5.200 | 4.830 | 4.930 | 123,264 | -0.12(-2.38%) |
Feb 03, 2023 | 5.120 | 5.540 | 5.000 | 5.050 | 175,042 | -0.07(-1.37%) |
Feb 02, 2023 | 5.500 | 5.611 | 4.810 | 5.120 | 264,550 | -0.20(-3.76%) |
Feb 01, 2023 | 5.050 | 5.670 | 5.050 | 5.320 | 222,785 | +0.21(+4.11%) |
Jan 31, 2023 | 4.840 | 5.390 | 4.840 | 5.110 | 269,498 | +0.26(+5.36%) |
Jan 30, 2023 | 4.400 | 4.980 | 4.380 | 4.850 | 236,558 | +0.35(+7.78%) |
Jan 27, 2023 | 4.440 | 4.590 | 4.370 | 4.500 | 90,969 | +0.08(+1.81%) |
Jan 26, 2023 | 4.570 | 4.680 | 4.090 | 4.420 | 793,990 | -0.02(-0.45%) |
Jan 25, 2023 | 4.360 | 4.470 | 4.260 | 4.440 | 39,907 | +0.07(+1.60%) |
Jan 24, 2023 | 4.400 | 4.500 | 4.350 | 4.370 | 34,914 | -0.13(-2.89%) |
Jan 23, 2023 | 4.540 | 4.590 | 4.480 | 4.500 | 48,439 | +0.04(+0.90%) |
Jan 20, 2023 | 4.470 | 4.531 | 4.390 | 4.460 | 68,094 | +0.01(+0.22%) |
Jan 19, 2023 | 4.320 | 4.530 | 4.311 | 4.450 | 43,159 | +0.09(+2.06%) |
Jan 18, 2023 | 4.540 | 4.700 | 4.300 | 4.360 | 115,990 | -0.17(-3.75%) |
Jan 17, 2023 | 4.900 | 4.900 | 4.510 | 4.530 | 129,935 | -0.24(-5.03%) |
Jan 13, 2023 | 4.710 | 4.952 | 4.690 | 4.770 | 114,580 | +0.09(+1.92%) |
Jan 12, 2023 | 4.570 | 4.870 | 4.550 | 4.680 | 154,462 | +0.08(+1.74%) |
Jan 11, 2023 | 3.970 | 4.740 | 3.913 | 4.600 | 257,945 | +0.70(+17.95%) |
Jan 10, 2023 | 3.530 | 3.940 | 3.530 | 3.900 | 136,934 | +0.40(+11.43%) |
Jan 09, 2023 | 3.600 | 3.640 | 3.470 | 3.500 | 68,044 | -0.06(-1.69%) |
Jan 06, 2023 | 3.600 | 3.649 | 3.483 | 3.560 | 54,535 | +0.00(+0.00%) |
Jan 05, 2023 | 3.470 | 3.560 | 3.300 | 3.560 | 78,744 | +0.07(+2.01%) |
Jan 04, 2023 | 3.550 | 3.659 | 3.425 | 3.490 | 48,541 | -0.05(-1.41%) |
Jan 03, 2023 | 3.590 | 3.700 | 3.500 | 3.540 | 58,129 | -0.05(-1.39%) |
Dec 30, 2022 | 3.360 | 3.600 | 3.330 | 3.590 | 92,159 | +0.18(+5.28%) |
Dec 29, 2022 | 3.210 | 3.430 | 3.153 | 3.410 | 103,167 | +0.21(+6.56%) |
Dec 28, 2022 | 3.100 | 3.360 | 3.080 | 3.200 | 83,226 | +0.08(+2.56%) |
Dec 27, 2022 | 3.190 | 3.312 | 3.090 | 3.120 | 84,621 | -0.10(-3.11%) |
Dec 23, 2022 | 3.130 | 3.299 | 3.110 | 3.220 | 58,201 | +0.03(+0.94%) |
Dec 22, 2022 | 3.070 | 3.230 | 3.060 | 3.190 | 88,492 | +0.09(+2.90%) |
Dec 21, 2022 | 3.050 | 3.200 | 3.050 | 3.100 | 81,050 | +0.07(+2.31%) |
Dec 20, 2022 | 3.060 | 3.170 | 3.020 | 3.030 | 73,563 | -0.05(-1.62%) |
Dec 19, 2022 | 3.360 | 3.360 | 3.070 | 3.080 | 124,535 | -0.26(-7.78%) |
Dec 16, 2022 | 3.590 | 3.605 | 3.340 | 3.340 | 315,928 | -0.28(-7.73%) |
Dec 15, 2022 | 3.670 | 3.700 | 3.550 | 3.620 | 56,206 | -0.08(-2.16%) |
Dec 14, 2022 | 3.810 | 3.830 | 3.680 | 3.700 | 101,049 | -0.14(-3.65%) |
Dec 13, 2022 | 3.800 | 3.960 | 3.700 | 3.840 | 117,416 | +0.09(+2.40%) |
Dec 12, 2022 | 3.680 | 3.790 | 3.510 | 3.750 | 132,702 | +0.18(+5.04%) |
Dec 09, 2022 | 3.440 | 3.660 | 3.340 | 3.570 | 112,235 | +0.15(+4.39%) |
Dec 08, 2022 | 3.500 | 3.500 | 3.320 | 3.420 | 68,638 | -0.04(-1.16%) |
Dec 07, 2022 | 3.380 | 3.490 | 3.345 | 3.460 | 64,473 | +0.05(+1.47%) |
Dec 06, 2022 | 3.820 | 3.820 | 3.370 | 3.410 | 191,837 | -0.42(-10.97%) |
Dec 05, 2022 | 3.990 | 4.010 | 3.820 | 3.830 | 96,293 | -0.17(-4.25%) |
Dec 02, 2022 | 3.880 | 4.045 | 3.840 | 4.000 | 101,457 | +0.05(+1.27%) |
Dec 01, 2022 | 3.960 | 4.180 | 3.850 | 3.950 | 103,041 | -0.01(-0.25%) |
Nov 30, 2022 | 3.850 | 4.012 | 3.850 | 3.960 | 76,227 | +0.13(+3.39%) |
Nov 29, 2022 | 4.050 | 4.060 | 3.790 | 3.830 | 82,710 | -0.16(-4.01%) |
Nov 28, 2022 | 4.100 | 4.330 | 3.950 | 3.990 | 154,773 | -0.15(-3.62%) |
Nov 25, 2022 | 4.080 | 4.230 | 4.030 | 4.140 | 27,724 | -0.01(-0.24%) |
Nov 23, 2022 | 4.150 | 4.220 | 4.020 | 4.150 | 64,448 | +0.00(+0.00%) |
Nov 22, 2022 | 4.150 | 4.240 | 3.960 | 4.150 | 116,887 | +0.08(+1.97%) |
Nov 21, 2022 | 4.130 | 4.140 | 3.950 | 4.070 | 70,016 | -0.01(-0.25%) |
Nov 18, 2022 | 4.330 | 4.430 | 3.930 | 4.080 | 228,144 | -0.21(-4.90%) |
Nov 17, 2022 | 4.270 | 4.350 | 4.070 | 4.290 | 99,095 | +0.01(+0.23%) |
Nov 16, 2022 | 4.010 | 4.370 | 3.960 | 4.280 | 169,600 | +0.27(+6.73%) |
Nov 15, 2022 | 3.970 | 4.050 | 3.760 | 4.010 | 204,983 | +0.35(+9.56%) |
Nov 14, 2022 | 3.910 | 4.010 | 3.660 | 3.660 | 152,329 | -0.32(-8.04%) |
Nov 11, 2022 | 3.770 | 4.056 | 3.710 | 3.980 | 134,723 | +0.22(+5.85%) |
Nov 10, 2022 | 3.750 | 3.880 | 3.630 | 3.760 | 115,713 | +0.23(+6.52%) |
Nov 09, 2022 | 3.850 | 3.970 | 3.520 | 3.530 | 106,495 | -0.32(-8.31%) |
Nov 08, 2022 | 3.990 | 4.110 | 3.850 | 3.850 | 64,594 | -0.17(-4.23%) |
Nov 07, 2022 | 4.170 | 4.240 | 3.960 | 4.020 | 57,565 | -0.14(-3.37%) |
Nov 04, 2022 | 4.220 | 4.334 | 4.060 | 4.160 | 63,532 | -0.04(-0.95%) |
Nov 03, 2022 | 4.230 | 4.360 | 4.100 | 4.200 | 123,442 | -0.05(-1.18%) |
Nov 02, 2022 | 4.350 | 4.530 | 4.200 | 4.250 | 104,199 | -0.10(-2.30%) |
Nov 01, 2022 | 5.000 | 5.000 | 4.310 | 4.350 | 188,565 | -0.67(-13.35%) |
Oct 31, 2022 | 4.570 | 5.040 | 4.460 | 5.020 | 269,881 | +0.38(+8.19%) |
Oct 28, 2022 | 4.470 | 4.660 | 4.330 | 4.640 | 58,305 | +0.14(+3.11%) |
Oct 27, 2022 | 4.570 | 4.649 | 4.320 | 4.500 | 96,377 | -0.07(-1.42%) |
Oct 26, 2022 | 4.370 | 4.730 | 4.370 | 4.565 | 86,310 | +0.25(+5.67%) |
Oct 25, 2022 | 4.140 | 4.370 | 4.140 | 4.320 | 66,717 | +0.16(+3.85%) |
Oct 24, 2022 | 4.440 | 4.480 | 3.920 | 4.160 | 216,986 | -0.28(-6.31%) |
Oct 21, 2022 | 4.530 | 4.671 | 4.360 | 4.440 | 113,583 | -0.05(-1.11%) |
Oct 20, 2022 | 5.260 | 5.279 | 4.480 | 4.490 | 227,140 | -0.77(-14.64%) |
Oct 19, 2022 | 5.480 | 5.650 | 5.110 | 5.260 | 215,162 | -0.34(-6.07%) |
Oct 18, 2022 | 5.820 | 5.936 | 5.530 | 5.600 | 168,290 | -0.21(-3.61%) |
Oct 17, 2022 | 5.750 | 5.865 | 5.650 | 5.810 | 61,349 | +0.04(+0.69%) |
Oct 14, 2022 | 6.220 | 6.220 | 5.770 | 5.770 | 155,560 | -0.41(-6.63%) |
Oct 13, 2022 | 5.830 | 6.190 | 5.695 | 6.180 | 115,629 | +0.33(+5.64%) |
Oct 12, 2022 | 6.130 | 6.280 | 5.840 | 5.850 | 99,915 | -0.31(-5.03%) |
Oct 11, 2022 | 6.330 | 6.515 | 6.060 | 6.160 | 127,292 | -0.24(-3.75%) |
Oct 10, 2022 | 6.750 | 6.860 | 6.340 | 6.400 | 98,607 | -0.25(-3.76%) |
Oct 07, 2022 | 6.700 | 6.791 | 6.390 | 6.650 | 124,669 | -0.08(-1.19%) |
Oct 06, 2022 | 6.660 | 6.950 | 6.660 | 6.730 | 132,855 | +0.05(+0.75%) |
Oct 05, 2022 | 6.450 | 6.829 | 6.350 | 6.680 | 94,817 | +0.04(+0.60%) |
Oct 04, 2022 | 6.260 | 6.810 | 6.160 | 6.640 | 218,541 | +0.70(+11.78%) |
Oct 03, 2022 | 6.380 | 6.380 | 5.866 | 5.940 | 137,712 | -0.50(-7.76%) |
Sep 30, 2022 | 5.840 | 6.510 | 5.840 | 6.440 | 174,418 | +0.60(+10.27%) |
Sep 29, 2022 | 5.420 | 5.870 | 5.400 | 5.840 | 115,533 | +0.28(+5.04%) |
Sep 28, 2022 | 5.370 | 5.600 | 5.320 | 5.560 | 120,902 | +0.22(+4.12%) |
Sep 27, 2022 | 5.670 | 5.710 | 5.310 | 5.340 | 179,866 | -0.24(-4.30%) |
Sep 26, 2022 | 5.470 | 5.699 | 5.380 | 5.580 | 187,576 | +0.01(+0.18%) |
Sep 23, 2022 | 6.010 | 6.080 | 5.450 | 5.570 | 226,453 | -0.68(-10.88%) |
Sep 22, 2022 | 6.650 | 6.710 | 6.110 | 6.250 | 273,134 | -0.40(-6.02%) |
Sep 21, 2022 | 6.480 | 7.271 | 6.360 | 6.650 | 2,003,950 | +0.46(+7.43%) |
Sep 20, 2022 | 5.900 | 6.470 | 5.900 | 6.190 | 598,190 | +0.11(+1.81%) |
Sep 19, 2022 | 5.270 | 6.305 | 5.250 | 6.080 | 1,541,990 | -1.27(-17.27%) |
Sep 16, 2022 | 7.495 | 7.498 | 6.600 | 7.349 | 634,369 | +0.06(+0.75%) |
Sep 15, 2022 | 6.900 | 7.500 | 6.830 | 7.294 | 680,823 | +0.21(+3.02%) |
Sep 14, 2022 | 7.700 | 7.738 | 6.811 | 7.080 | 316,676 | -0.58(-7.56%) |
Sep 13, 2022 | 8.900 | 9.250 | 7.516 | 7.659 | 2,582,064 | +0.36(+4.87%) |
Sep 12, 2022 | 7.200 | 7.359 | 6.945 | 7.303 | 717,316 | +0.40(+5.84%) |
Sep 09, 2022 | 6.900 | 6.995 | 6.705 | 6.900 | 21,108 | -0.00(-0.06%) |
Sep 08, 2022 | 6.800 | 7.100 | 6.800 | 6.904 | 18,917 | +0.14(+2.02%) |
Sep 07, 2022 | 7.100 | 7.152 | 6.616 | 6.767 | 71,886 | -0.27(-3.86%) |
Sep 06, 2022 | 7.636 | 7.867 | 6.720 | 7.039 | 70,567 | -0.78(-9.93%) |
Sep 02, 2022 | 7.800 | 8.288 | 7.626 | 7.815 | 16,502 | -0.05(-0.66%) |
Sep 01, 2022 | 7.900 | 8.077 | 7.801 | 7.867 | 24,860 | -0.14(-1.74%) |
Aug 31, 2022 | 8.056 | 8.154 | 7.956 | 8.006 | 21,070 | -0.00(-0.06%) |
Aug 30, 2022 | 8.200 | 8.749 | 7.875 | 8.011 | 33,834 | -0.19(-2.30%) |
Aug 29, 2022 | 8.500 | 8.472 | 8.100 | 8.200 | 17,966 | -0.05(-0.63%) |
Aug 26, 2022 | 9.000 | 9.431 | 8.110 | 8.252 | 24,957 | -0.65(-7.28%) |
Aug 25, 2022 | 8.500 | 8.900 | 8.309 | 8.900 | 22,702 | +0.40(+4.72%) |
Aug 24, 2022 | 8.300 | 8.499 | 8.050 | 8.499 | 20,806 | +0.46(+5.66%) |
Aug 23, 2022 | 8.100 | 8.224 | 8.007 | 8.044 | 25,783 | -0.01(-0.14%) |
Aug 22, 2022 | 8.100 | 8.405 | 8.000 | 8.055 | 26,898 | -0.25(-3.02%) |
Aug 19, 2022 | 8.684 | 8.799 | 8.235 | 8.306 | 35,975 | -0.56(-6.33%) |
Aug 18, 2022 | 9.200 | 9.220 | 8.712 | 8.867 | 43,136 | -0.25(-2.80%) |
Aug 17, 2022 | 9.500 | 9.759 | 9.104 | 9.122 | 29,860 | -0.58(-5.96%) |
Aug 16, 2022 | 9.901 | 10.10 | 9.504 | 9.700 | 52,206 | -0.40(-3.96%) |
Aug 15, 2022 | 9.200 | 10.10 | 9.197 | 10.10 | 61,929 | +0.55(+5.75%) |
Aug 12, 2022 | 9.149 | 9.786 | 9.002 | 9.551 | 57,293 | +0.25(+2.70%) |
Aug 11, 2022 | 9.686 | 9.899 | 8.604 | 9.300 | 111,388 | -0.30(-3.12%) |
Aug 10, 2022 | 9.300 | 10.29 | 9.000 | 9.600 | 133,541 | +0.33(+3.53%) |
Aug 09, 2022 | 8.601 | 10.50 | 8.501 | 9.273 | 105,610 | -0.48(-4.90%) |
Aug 08, 2022 | 8.900 | 9.800 | 8.900 | 9.751 | 62,378 | +0.75(+8.34%) |
Aug 05, 2022 | 8.523 | 9.001 | 8.000 | 9.000 | 109,213 | -0.09(-0.95%) |
Aug 04, 2022 | 10.20 | 11.00 | 9.000 | 9.086 | 379,676 | +0.29(+3.34%) |
Aug 03, 2022 | 8.300 | 9.100 | 8.200 | 8.792 | 603,253 | +0.62(+7.63%) |
Aug 02, 2022 | 8.000 | 8.433 | 7.914 | 8.169 | 22,557 | +0.26(+3.22%) |
Aug 01, 2022 | 8.200 | 8.200 | 7.808 | 7.914 | 32,126 | +0.06(+0.82%) |
Jul 29, 2022 | 8.500 | 8.500 | 7.850 | 7.850 | 33,891 | -0.39(-4.74%) |
Jul 28, 2022 | 8.808 | 8.899 | 7.840 | 8.241 | 61,517 | -0.50(-5.67%) |
Jul 27, 2022 | 8.800 | 8.900 | 8.500 | 8.736 | 34,773 | +0.04(+0.41%) |
Jul 26, 2022 | 9.016 | 9.017 | 8.501 | 8.700 | 33,406 | -0.20(-2.25%) |
Jul 25, 2022 | 9.700 | 9.700 | 8.650 | 8.900 | 36,974 | -0.63(-6.66%) |
Jul 22, 2022 | 10.00 | 10.00 | 9.300 | 9.535 | 35,955 | -0.37(-3.72%) |
Jul 21, 2022 | 10.10 | 10.30 | 9.671 | 9.903 | 27,191 | -0.10(-0.97%) |
Jul 20, 2022 | 9.700 | 10.30 | 9.700 | 10.00 | 27,900 | +0.24(+2.44%) |
Jul 19, 2022 | 9.341 | 9.900 | 9.300 | 9.762 | 33,656 | +0.45(+4.83%) |
Jul 18, 2022 | 9.200 | 9.792 | 9.000 | 9.312 | 35,499 | -0.04(-0.41%) |
Jul 15, 2022 | 8.700 | 9.384 | 8.429 | 9.350 | 43,176 | +0.80(+9.36%) |
Jul 14, 2022 | 8.500 | 8.687 | 8.312 | 8.550 | 22,342 | -0.04(-0.45%) |
Jul 13, 2022 | 8.403 | 8.681 | 8.172 | 8.589 | 17,926 | -0.09(-1.04%) |
Jul 12, 2022 | 8.600 | 8.700 | 8.101 | 8.679 | 32,295 | +0.05(+0.57%) |
Jul 11, 2022 | 8.700 | 8.700 | 8.100 | 8.630 | 44,760 | -0.13(-1.48%) |
Jul 08, 2022 | 8.500 | 8.900 | 7.905 | 8.760 | 49,344 | +0.11(+1.28%) |
Jul 07, 2022 | 8.300 | 8.899 | 8.001 | 8.649 | 45,948 | +0.65(+8.10%) |
Jul 06, 2022 | 9.000 | 9.134 | 8.000 | 8.001 | 57,454 | -0.70(-8.03%) |
Jul 05, 2022 | 9.400 | 9.523 | 8.529 | 8.700 | 79,195 | -0.40(-4.40%) |