Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.000 | 6.030 | 5.920 | 6.000 | 154,129 | +0.06(+1.01%) |
Mar 30, 2023 | 6.090 | 6.090 | 5.880 | 5.940 | 204,309 | -0.02(-0.34%) |
Mar 29, 2023 | 6.040 | 6.150 | 5.860 | 5.960 | 287,390 | -0.04(-0.67%) |
Mar 28, 2023 | 5.700 | 6.170 | 5.690 | 6.000 | 701,334 | +0.32(+5.63%) |
Mar 27, 2023 | 5.460 | 5.690 | 5.300 | 5.680 | 430,378 | +0.31(+5.77%) |
Mar 24, 2023 | 5.200 | 5.400 | 5.070 | 5.370 | 455,731 | +0.13(+2.48%) |
Mar 23, 2023 | 5.540 | 5.620 | 5.160 | 5.240 | 291,203 | -0.26(-4.73%) |
Mar 22, 2023 | 5.510 | 5.620 | 5.430 | 5.500 | 286,086 | -0.01(-0.18%) |
Mar 21, 2023 | 5.520 | 5.700 | 5.460 | 5.510 | 449,179 | +0.07(+1.29%) |
Mar 20, 2023 | 5.280 | 5.460 | 5.280 | 5.440 | 199,415 | +0.19(+3.62%) |
Mar 17, 2023 | 5.320 | 5.420 | 5.090 | 5.250 | 412,226 | -0.18(-3.31%) |
Mar 16, 2023 | 5.150 | 5.440 | 5.110 | 5.430 | 345,244 | +0.28(+5.44%) |
Mar 15, 2023 | 5.380 | 5.400 | 5.010 | 5.150 | 961,093 | -0.38(-6.87%) |
Mar 14, 2023 | 5.600 | 5.810 | 5.450 | 5.530 | 382,077 | -0.09(-1.60%) |
Mar 13, 2023 | 5.850 | 5.850 | 5.480 | 5.620 | 599,029 | -0.28(-4.75%) |
Mar 10, 2023 | 6.150 | 6.240 | 5.860 | 5.900 | 575,069 | -0.20(-3.28%) |
Mar 09, 2023 | 6.050 | 6.330 | 6.030 | 6.100 | 596,259 | +0.11(+1.84%) |
Mar 08, 2023 | 5.930 | 6.140 | 5.910 | 5.990 | 236,350 | +0.06(+1.01%) |
Mar 07, 2023 | 6.010 | 6.160 | 5.880 | 5.930 | 294,951 | -0.17(-2.79%) |
Mar 06, 2023 | 6.050 | 6.110 | 5.950 | 6.100 | 258,224 | +0.06(+0.99%) |
Mar 03, 2023 | 5.700 | 6.220 | 5.700 | 6.040 | 744,127 | +0.30(+5.23%) |
Mar 02, 2023 | 5.830 | 5.850 | 5.640 | 5.740 | 258,091 | +0.01(+0.17%) |
Mar 01, 2023 | 5.700 | 5.870 | 5.450 | 5.730 | 1,289,449 | -0.32(-5.29%) |
Feb 28, 2023 | 5.850 | 6.090 | 5.810 | 6.050 | 644,414 | +0.21(+3.60%) |
Feb 27, 2023 | 5.320 | 5.900 | 5.320 | 5.840 | 617,983 | +0.56(+10.61%) |
Feb 24, 2023 | 5.110 | 5.330 | 5.010 | 5.280 | 243,814 | +0.16(+3.13%) |
Feb 23, 2023 | 4.970 | 5.160 | 4.970 | 5.120 | 234,498 | +0.20(+4.07%) |
Feb 22, 2023 | 4.970 | 5.010 | 4.880 | 4.920 | 193,920 | -0.06(-1.20%) |
Feb 21, 2023 | 5.110 | 5.240 | 4.960 | 4.980 | 296,941 | -0.14(-2.73%) |
Feb 17, 2023 | 5.120 | 0 | -0.18(-3.40%) | |||
Feb 16, 2023 | 5.030 | 5.380 | 5.030 | 5.300 | 418,210 | +0.21(+4.13%) |
Feb 15, 2023 | 5.010 | 5.150 | 4.940 | 5.090 | 187,323 | -0.02(-0.39%) |
Feb 14, 2023 | 4.960 | 5.150 | 4.930 | 5.110 | 219,036 | +0.10(+2.00%) |
Feb 13, 2023 | 5.070 | 5.110 | 5.000 | 5.010 | 82,678 | -0.07(-1.38%) |
Feb 10, 2023 | 5.010 | 5.130 | 4.930 | 5.080 | 153,664 | +0.13(+2.63%) |
Feb 09, 2023 | 5.020 | 5.060 | 4.940 | 4.950 | 175,259 | -0.08(-1.59%) |
Feb 08, 2023 | 5.180 | 5.260 | 5.020 | 5.030 | 188,526 | -0.18(-3.45%) |
Feb 07, 2023 | 4.920 | 5.220 | 4.920 | 5.210 | 434,381 | +0.29(+5.89%) |
Feb 06, 2023 | 5.000 | 5.090 | 4.830 | 4.920 | 431,825 | -0.01(-0.20%) |
Feb 03, 2023 | 4.840 | 5.090 | 4.800 | 4.930 | 509,502 | +0.09(+1.86%) |
Feb 02, 2023 | 5.010 | 5.010 | 4.750 | 4.840 | 422,597 | -0.17(-3.39%) |
Feb 01, 2023 | 5.020 | 5.090 | 4.870 | 5.010 | 440,904 | -0.08(-1.57%) |
Jan 31, 2023 | 4.970 | 5.170 | 4.950 | 5.090 | 370,598 | +0.11(+2.21%) |
Jan 30, 2023 | 5.160 | 5.170 | 4.960 | 4.980 | 654,842 | -0.29(-5.50%) |
Jan 27, 2023 | 5.320 | 5.440 | 5.210 | 5.270 | 208,639 | -0.08(-1.50%) |
Jan 26, 2023 | 5.320 | 5.350 | 5.170 | 5.350 | 197,305 | +0.12(+2.29%) |
Jan 25, 2023 | 5.300 | 5.310 | 5.140 | 5.230 | 250,713 | -0.15(-2.79%) |
Jan 24, 2023 | 5.490 | 5.500 | 5.360 | 5.380 | 238,910 | -0.08(-1.47%) |
Jan 23, 2023 | 5.600 | 5.620 | 5.460 | 5.460 | 217,597 | -0.02(-0.36%) |
Jan 20, 2023 | 5.490 | 5.580 | 5.380 | 5.480 | 393,648 | -0.01(-0.18%) |
Jan 19, 2023 | 5.430 | 5.610 | 5.350 | 5.490 | 304,130 | -0.01(-0.18%) |
Jan 18, 2023 | 5.670 | 5.870 | 5.500 | 5.500 | 344,019 | -0.08(-1.43%) |
Jan 17, 2023 | 5.500 | 5.680 | 5.460 | 5.580 | 462,088 | +0.16(+2.95%) |
Jan 16, 2023 | 5.520 | 5.560 | 5.290 | 5.420 | 173,209 | -0.15(-2.69%) |
Jan 13, 2023 | 5.290 | 5.630 | 5.270 | 5.570 | 258,808 | +0.28(+5.29%) |
Jan 12, 2023 | 5.060 | 5.320 | 5.060 | 5.290 | 154,631 | +0.25(+4.96%) |
Jan 11, 2023 | 5.070 | 5.150 | 5.040 | 5.040 | 205,856 | +0.01(+0.20%) |
Jan 10, 2023 | 5.000 | 5.060 | 4.820 | 5.030 | 387,521 | +0.05(+1.00%) |
Jan 09, 2023 | 4.970 | 5.210 | 4.940 | 4.980 | 290,460 | +0.09(+1.84%) |
Jan 06, 2023 | 4.900 | 5.050 | 4.870 | 4.890 | 237,663 | +0.04(+0.82%) |
Jan 05, 2023 | 4.850 | 4.910 | 4.770 | 4.850 | 318,717 | -0.03(-0.61%) |
Jan 04, 2023 | 4.970 | 5.000 | 4.850 | 4.880 | 433,183 | -0.14(-2.79%) |
Jan 03, 2023 | 5.440 | 5.460 | 4.950 | 5.020 | 391,125 | -0.44(-8.06%) |
Dec 30, 2022 | 5.460 | 0 | +0.15(+2.82%) | |||
Dec 29, 2022 | 5.340 | 5.360 | 5.270 | 5.310 | 188,214 | -0.06(-1.12%) |
Dec 28, 2022 | 5.700 | 5.700 | 5.360 | 5.370 | 286,451 | -0.29(-5.12%) |
Dec 23, 2022 | 5.660 | 0 | +0.25(+4.62%) | |||
Dec 22, 2022 | 5.500 | 5.550 | 5.260 | 5.410 | 429,189 | -0.04(-0.73%) |
Dec 21, 2022 | 5.030 | 5.480 | 5.030 | 5.450 | 393,242 | +0.47(+9.44%) |
Dec 20, 2022 | 4.930 | 5.100 | 4.930 | 4.980 | 420,169 | +0.04(+0.81%) |
Dec 19, 2022 | 5.090 | 5.100 | 4.810 | 4.940 | 313,558 | -0.17(-3.33%) |
Dec 16, 2022 | 5.050 | 5.170 | 5.020 | 5.110 | 200,657 | -0.06(-1.16%) |
Dec 15, 2022 | 5.200 | 5.240 | 5.110 | 5.170 | 217,879 | -0.08(-1.52%) |
Dec 14, 2022 | 5.260 | 5.300 | 5.090 | 5.250 | 411,396 | +0.05(+0.96%) |
Dec 13, 2022 | 5.160 | 5.270 | 5.090 | 5.200 | 298,269 | +0.19(+3.79%) |
Dec 12, 2022 | 4.880 | 5.140 | 4.820 | 5.010 | 383,928 | +0.22(+4.59%) |
Dec 09, 2022 | 4.880 | 4.980 | 4.780 | 4.790 | 263,321 | -0.07(-1.44%) |
Dec 08, 2022 | 5.110 | 5.150 | 4.840 | 4.860 | 326,143 | -0.15(-2.99%) |
Dec 07, 2022 | 5.070 | 5.250 | 4.950 | 5.010 | 530,023 | -0.06(-1.18%) |
Dec 06, 2022 | 5.280 | 5.370 | 5.060 | 5.070 | 485,272 | -0.31(-5.76%) |
Dec 05, 2022 | 5.740 | 5.740 | 5.260 | 5.380 | 531,971 | -0.33(-5.78%) |
Dec 02, 2022 | 5.670 | 5.810 | 5.560 | 5.710 | 290,086 | +0.01(+0.18%) |
Dec 01, 2022 | 5.920 | 5.990 | 5.670 | 5.700 | 225,059 | -0.08(-1.38%) |
Nov 30, 2022 | 5.840 | 5.910 | 5.690 | 5.780 | 276,078 | +0.03(+0.52%) |
Nov 29, 2022 | 5.610 | 5.860 | 5.610 | 5.750 | 184,009 | +0.18(+3.23%) |
Nov 28, 2022 | 5.590 | 5.680 | 5.460 | 5.570 | 381,512 | -0.11(-1.94%) |
Nov 25, 2022 | 5.760 | 5.760 | 5.640 | 5.680 | 100,228 | -0.02(-0.35%) |
Nov 24, 2022 | 5.690 | 5.760 | 5.650 | 5.700 | 103,467 | -0.01(-0.18%) |
Nov 23, 2022 | 5.690 | 5.840 | 5.600 | 5.710 | 332,969 | -0.14(-2.39%) |
Nov 22, 2022 | 5.850 | 5.930 | 5.740 | 5.850 | 404,356 | +0.04(+0.69%) |
Nov 21, 2022 | 5.670 | 5.830 | 5.480 | 5.810 | 567,962 | +0.02(+0.35%) |
Nov 18, 2022 | 5.750 | 5.830 | 5.620 | 5.790 | 665,264 | -0.08(-1.36%) |
Nov 17, 2022 | 5.820 | 5.870 | 5.710 | 5.870 | 317,320 | -0.09(-1.51%) |
Nov 16, 2022 | 6.130 | 6.130 | 5.900 | 5.960 | 489,932 | -0.25(-4.03%) |
Nov 15, 2022 | 6.350 | 6.350 | 6.080 | 6.210 | 583,265 | -0.07(-1.11%) |
Nov 14, 2022 | 6.380 | 6.410 | 6.160 | 6.280 | 347,085 | -0.09(-1.41%) |
Nov 11, 2022 | 6.150 | 6.610 | 6.150 | 6.370 | 843,022 | +0.32(+5.29%) |
Nov 10, 2022 | 6.120 | 6.180 | 5.980 | 6.050 | 438,642 | +0.12(+2.02%) |
Nov 09, 2022 | 6.240 | 6.280 | 5.800 | 5.930 | 661,284 | -0.47(-7.34%) |
Nov 08, 2022 | 6.400 | 6.450 | 6.120 | 6.400 | 518,631 | +0.05(+0.79%) |
Nov 07, 2022 | 6.200 | 6.610 | 6.200 | 6.350 | 1,069,824 | +0.20(+3.25%) |
Nov 04, 2022 | 6.160 | 6.340 | 6.050 | 6.150 | 506,667 | +0.13(+2.16%) |
Nov 03, 2022 | 5.780 | 6.050 | 5.650 | 6.020 | 310,956 | +0.24(+4.15%) |
Nov 02, 2022 | 6.250 | 5.700 | 5.780 | 1,143,936 | -0.46(-7.37%) | |
Nov 01, 2022 | 6.200 | 6.380 | 6.160 | 6.240 | 293,440 | +0.19(+3.14%) |
Oct 31, 2022 | 5.830 | 6.120 | 5.830 | 6.050 | 366,434 | +0.15(+2.54%) |
Oct 28, 2022 | 6.040 | 6.070 | 5.770 | 5.900 | 224,064 | -0.05(-0.84%) |
Oct 27, 2022 | 6.130 | 6.180 | 5.930 | 5.950 | 613,180 | -0.07(-1.16%) |
Oct 26, 2022 | 5.850 | 6.080 | 5.760 | 6.020 | 623,201 | +0.17(+2.91%) |
Oct 25, 2022 | 6.040 | 6.070 | 5.750 | 5.850 | 295,681 | -0.16(-2.66%) |
Oct 24, 2022 | 5.850 | 6.020 | 5.770 | 6.010 | 283,818 | +0.19(+3.26%) |
Oct 21, 2022 | 5.610 | 5.830 | 5.560 | 5.820 | 360,536 | +0.21(+3.74%) |
Oct 20, 2022 | 5.680 | 5.810 | 5.580 | 5.610 | 379,588 | +0.01(+0.18%) |
Oct 19, 2022 | 5.500 | 5.680 | 5.440 | 5.600 | 228,831 | +0.16(+2.94%) |
Oct 18, 2022 | 5.540 | 5.560 | 5.290 | 5.440 | 221,707 | -0.15(-2.68%) |
Oct 17, 2022 | 5.600 | 5.720 | 5.520 | 5.590 | 324,730 | +0.09(+1.64%) |
Oct 14, 2022 | 5.750 | 5.850 | 5.440 | 5.500 | 261,979 | -0.36(-6.14%) |
Oct 13, 2022 | 5.400 | 5.960 | 5.400 | 5.860 | 564,069 | +0.35(+6.35%) |
Oct 12, 2022 | 5.590 | 5.720 | 5.420 | 5.510 | 317,184 | -0.10(-1.78%) |
Oct 11, 2022 | 5.760 | 5.860 | 5.600 | 5.610 | 595,368 | -0.24(-4.10%) |
Oct 07, 2022 | 5.850 | 0 | -0.10(-1.68%) | |||
Oct 06, 2022 | 5.690 | 6.030 | 5.690 | 5.950 | 582,703 | +0.17(+2.94%) |
Oct 05, 2022 | 5.580 | 5.820 | 5.300 | 5.780 | 420,849 | +0.34(+6.25%) |
Oct 04, 2022 | 5.500 | 5.660 | 5.280 | 5.440 | 691,720 | +0.13(+2.45%) |
Oct 03, 2022 | 4.920 | 5.370 | 4.900 | 5.310 | 570,217 | +0.60(+12.74%) |
Sep 30, 2022 | 4.580 | 4.830 | 4.450 | 4.710 | 380,507 | +0.13(+2.84%) |
Sep 29, 2022 | 4.770 | 4.770 | 4.510 | 4.580 | 759,094 | -0.19(-3.98%) |
Sep 28, 2022 | 4.420 | 4.830 | 4.380 | 4.770 | 464,984 | +0.36(+8.16%) |
Sep 27, 2022 | 4.350 | 4.570 | 4.350 | 4.410 | 591,332 | +0.18(+4.26%) |
Sep 26, 2022 | 4.520 | 4.580 | 4.220 | 4.230 | 449,401 | -0.34(-7.44%) |
Sep 23, 2022 | 4.750 | 4.870 | 4.450 | 4.570 | 668,564 | -0.34(-6.92%) |
Sep 22, 2022 | 5.010 | 5.120 | 4.830 | 4.910 | 359,755 | -0.05(-1.01%) |
Sep 21, 2022 | 5.110 | 5.190 | 4.910 | 4.960 | 651,396 | -0.10(-1.98%) |
Sep 20, 2022 | 5.090 | 5.100 | 4.870 | 5.060 | 374,051 | -0.04(-0.78%) |
Sep 19, 2022 | 4.960 | 5.160 | 4.950 | 5.100 | 421,244 | +0.00(+0.00%) |
Sep 16, 2022 | 5.200 | 5.240 | 5.000 | 5.100 | 618,492 | -0.20(-3.77%) |
Sep 15, 2022 | 5.390 | 5.450 | 5.260 | 5.300 | 236,056 | -0.20(-3.64%) |
Sep 14, 2022 | 5.380 | 5.630 | 5.370 | 5.500 | 347,013 | +0.14(+2.61%) |
Sep 13, 2022 | 5.370 | 5.470 | 5.250 | 5.360 | 274,386 | -0.10(-1.83%) |
Sep 12, 2022 | 5.600 | 5.860 | 5.430 | 5.460 | 272,185 | -0.07(-1.27%) |
Sep 09, 2022 | 5.720 | 5.760 | 5.510 | 5.530 | 386,705 | -0.10(-1.78%) |
Sep 08, 2022 | 5.460 | 5.670 | 5.420 | 5.630 | 439,802 | +0.26(+4.84%) |
Sep 07, 2022 | 5.580 | 5.590 | 5.300 | 5.370 | 364,687 | -0.35(-6.12%) |
Sep 06, 2022 | 5.870 | 5.870 | 5.680 | 5.720 | 245,089 | -0.02(-0.35%) |
Sep 02, 2022 | 5.740 | 0 | +0.07(+1.23%) | |||
Sep 01, 2022 | 5.830 | 5.940 | 5.600 | 5.670 | 411,254 | -0.24(-4.06%) |
Aug 31, 2022 | 5.860 | 6.140 | 5.840 | 5.910 | 353,597 | -0.15(-2.48%) |
Aug 30, 2022 | 6.380 | 6.380 | 5.980 | 6.060 | 402,154 | -0.40(-6.19%) |
Aug 29, 2022 | 6.390 | 6.640 | 6.370 | 6.460 | 272,837 | +0.05(+0.78%) |
Aug 26, 2022 | 6.190 | 6.640 | 6.190 | 6.410 | 664,471 | +0.24(+3.89%) |
Aug 25, 2022 | 6.420 | 6.490 | 6.170 | 6.170 | 297,596 | -0.18(-2.83%) |
Aug 24, 2022 | 6.300 | 6.350 | 6.030 | 6.350 | 583,512 | +0.05(+0.79%) |
Aug 23, 2022 | 6.550 | 6.700 | 6.190 | 6.300 | 778,692 | -0.12(-1.87%) |
Aug 22, 2022 | 6.190 | 6.440 | 6.020 | 6.420 | 473,215 | +0.12(+1.90%) |
Aug 19, 2022 | 6.380 | 6.440 | 6.250 | 6.300 | 458,639 | -0.10(-1.56%) |
Aug 18, 2022 | 6.250 | 6.480 | 6.240 | 6.400 | 464,403 | +0.13(+2.07%) |
Aug 17, 2022 | 6.290 | 6.600 | 6.250 | 6.270 | 296,835 | -0.13(-2.03%) |
Aug 16, 2022 | 6.480 | 6.820 | 6.370 | 6.400 | 539,763 | -0.02(-0.31%) |
Aug 15, 2022 | 6.220 | 6.650 | 6.070 | 6.420 | 755,297 | +0.00(+0.00%) |
Aug 12, 2022 | 6.300 | 6.500 | 6.240 | 6.420 | 375,642 | +0.11(+1.74%) |
Aug 11, 2022 | 6.230 | 6.460 | 6.200 | 6.310 | 442,909 | +0.18(+2.94%) |
Aug 10, 2022 | 5.880 | 6.170 | 5.720 | 6.130 | 455,713 | +0.28(+4.79%) |
Aug 09, 2022 | 5.540 | 5.920 | 5.540 | 5.850 | 363,964 | +0.33(+5.98%) |
Aug 08, 2022 | 5.290 | 5.560 | 5.170 | 5.520 | 421,147 | +0.27(+5.14%) |
Aug 05, 2022 | 4.800 | 5.330 | 4.770 | 5.250 | 396,092 | +0.35(+7.14%) |
Aug 04, 2022 | 5.160 | 5.160 | 4.860 | 4.900 | 733,677 | -0.29(-5.59%) |
Aug 03, 2022 | 5.610 | 5.650 | 5.100 | 5.190 | 612,143 | -0.27(-4.95%) |
Aug 02, 2022 | 5.630 | 5.630 | 5.330 | 5.460 | 460,948 | -0.20(-3.53%) |
Jul 29, 2022 | 5.660 | 0 | +0.71(+14.34%) | |||
Jul 28, 2022 | 5.010 | 5.150 | 4.890 | 4.950 | 430,541 | +0.05(+1.02%) |
Jul 27, 2022 | 4.700 | 5.010 | 4.580 | 4.900 | 580,709 | +0.18(+3.81%) |
Jul 26, 2022 | 4.670 | 4.920 | 4.570 | 4.720 | 381,794 | +0.14(+3.06%) |
Jul 25, 2022 | 4.320 | 4.630 | 4.300 | 4.580 | 249,168 | +0.30(+7.01%) |
Jul 22, 2022 | 4.480 | 4.590 | 4.230 | 4.280 | 308,703 | -0.17(-3.82%) |
Jul 21, 2022 | 4.680 | 4.690 | 4.370 | 4.450 | 432,504 | -0.32(-6.71%) |
Jul 20, 2022 | 4.580 | 4.780 | 4.440 | 4.770 | 323,813 | +0.14(+3.02%) |
Jul 19, 2022 | 4.410 | 4.680 | 4.360 | 4.630 | 335,823 | +0.20(+4.51%) |
Jul 18, 2022 | 4.210 | 4.550 | 4.210 | 4.430 | 395,785 | +0.36(+8.85%) |
Jul 15, 2022 | 4.180 | 4.180 | 4.000 | 4.070 | 272,242 | +0.03(+0.74%) |
Jul 14, 2022 | 4.080 | 4.100 | 3.760 | 4.040 | 1,241,053 | -0.19(-4.49%) |
Jul 13, 2022 | 4.230 | 4.310 | 4.080 | 4.230 | 380,161 | -0.12(-2.76%) |
Jul 12, 2022 | 4.390 | 4.400 | 4.190 | 4.350 | 654,400 | -0.16(-3.55%) |
Jul 11, 2022 | 4.400 | 4.560 | 4.320 | 4.510 | 262,388 | +0.01(+0.22%) |
Jul 08, 2022 | 4.700 | 4.790 | 4.500 | 4.500 | 280,562 | -0.15(-3.23%) |
Jul 07, 2022 | 4.500 | 4.840 | 4.490 | 4.650 | 435,418 | +0.35(+8.14%) |
Jul 06, 2022 | 4.460 | 4.580 | 3.980 | 4.300 | 767,092 | -0.23(-5.08%) |
Jul 05, 2022 | 4.710 | 4.800 | 4.430 | 4.530 | 931,519 | -0.51(-10.12%) |
Jul 04, 2022 | 4.910 | 5.180 | 4.780 | 5.040 | 275,735 | +0.32(+6.78%) |
Jun 30, 2022 | 4.720 | 0 | -0.25(-5.03%) | |||
Jun 29, 2022 | 5.350 | 5.380 | 4.920 | 4.970 | 436,301 | -0.27(-5.15%) |
Jun 28, 2022 | 5.210 | 5.340 | 5.090 | 5.240 | 569,889 | +0.19(+3.76%) |
Jun 27, 2022 | 4.900 | 5.080 | 4.730 | 5.050 | 648,758 | +0.29(+6.09%) |
Jun 24, 2022 | 4.850 | 5.040 | 4.760 | 4.760 | 478,135 | +0.03(+0.63%) |
Jun 23, 2022 | 5.310 | 5.440 | 4.490 | 4.730 | 1,426,471 | -0.54(-10.25%) |
Jun 22, 2022 | 5.280 | 5.400 | 5.130 | 5.270 | 597,964 | -0.42(-7.38%) |
Jun 21, 2022 | 5.720 | 5.930 | 5.630 | 5.690 | 304,615 | +0.15(+2.71%) |
Jun 20, 2022 | 5.370 | 5.570 | 5.310 | 5.540 | 173,156 | +0.12(+2.21%) |
Jun 17, 2022 | 5.990 | 6.130 | 5.320 | 5.420 | 1,481,309 | -0.65(-10.71%) |
Jun 16, 2022 | 6.040 | 6.350 | 5.900 | 6.070 | 413,808 | -0.37(-5.75%) |
Jun 15, 2022 | 6.510 | 6.710 | 6.250 | 6.440 | 457,342 | -0.03(-0.46%) |
Jun 14, 2022 | 6.950 | 7.020 | 6.370 | 6.470 | 711,709 | -0.35(-5.13%) |
Jun 13, 2022 | 6.830 | 6.970 | 6.420 | 6.820 | 699,233 | -0.41(-5.67%) |
Jun 10, 2022 | 7.260 | 7.410 | 6.970 | 7.230 | 515,573 | -0.19(-2.56%) |
Jun 09, 2022 | 7.650 | 7.660 | 7.270 | 7.420 | 414,654 | -0.29(-3.76%) |
Jun 08, 2022 | 7.740 | 7.940 | 7.510 | 7.710 | 563,488 | +0.07(+0.92%) |
Jun 07, 2022 | 7.550 | 7.750 | 7.400 | 7.640 | 352,763 | +0.10(+1.33%) |
Jun 06, 2022 | 7.520 | 7.810 | 7.370 | 7.540 | 419,902 | +0.07(+0.94%) |
Jun 03, 2022 | 7.560 | 7.580 | 7.330 | 7.470 | 420,125 | -0.01(-0.13%) |
Jun 02, 2022 | 7.360 | 7.570 | 7.290 | 7.480 | 425,480 | +0.13(+1.77%) |
Jun 01, 2022 | 7.270 | 7.490 | 7.090 | 7.350 | 479,994 | +0.12(+1.66%) |
May 31, 2022 | 7.730 | 7.890 | 7.060 | 7.230 | 926,700 | -0.38(-4.99%) |
May 30, 2022 | 7.050 | 7.650 | 7.000 | 7.610 | 596,705 | +0.71(+10.29%) |
May 27, 2022 | 7.100 | 7.110 | 6.750 | 6.900 | 662,099 | -0.23(-3.23%) |
May 26, 2022 | 6.900 | 7.200 | 6.830 | 7.130 | 941,027 | +0.40(+5.94%) |
May 25, 2022 | 6.360 | 6.790 | 6.250 | 6.730 | 685,534 | +0.41(+6.49%) |
May 24, 2022 | 6.110 | 6.330 | 6.050 | 6.320 | 524,953 | +0.36(+6.04%) |
May 20, 2022 | 5.960 | 0 | +0.14(+2.41%) | |||
May 19, 2022 | 5.750 | 6.080 | 5.750 | 5.820 | 313,207 | -0.10(-1.69%) |
May 18, 2022 | 6.200 | 6.200 | 5.690 | 5.920 | 489,525 | -0.17(-2.79%) |
May 17, 2022 | 5.940 | 6.300 | 5.940 | 6.090 | 828,968 | +0.30(+5.18%) |
May 16, 2022 | 5.300 | 6.120 | 5.300 | 5.790 | 1,211,029 | +0.49(+9.25%) |
May 13, 2022 | 4.930 | 5.430 | 4.930 | 5.300 | 921,776 | +0.60(+12.77%) |
May 12, 2022 | 4.840 | 4.890 | 4.520 | 4.700 | 507,244 | -0.13(-2.69%) |
May 11, 2022 | 4.710 | 5.100 | 4.700 | 4.830 | 847,906 | +0.22(+4.77%) |
May 10, 2022 | 4.860 | 4.960 | 4.440 | 4.610 | 1,049,142 | -0.01(-0.22%) |
May 09, 2022 | 5.040 | 5.040 | 4.530 | 4.620 | 534,351 | -0.52(-10.12%) |
May 06, 2022 | 5.300 | 5.410 | 4.970 | 5.140 | 471,875 | +0.01(+0.19%) |
May 05, 2022 | 5.320 | 5.430 | 4.790 | 5.130 | 772,076 | -0.06(-1.16%) |
May 04, 2022 | 4.960 | 5.210 | 4.820 | 5.190 | 832,916 | +0.35(+7.23%) |
May 03, 2022 | 4.620 | 4.980 | 4.610 | 4.840 | 296,038 | +0.22(+4.76%) |
May 02, 2022 | 4.680 | 4.720 | 4.520 | 4.620 | 347,396 | -0.18(-3.75%) |
Apr 29, 2022 | 4.940 | 5.040 | 4.710 | 4.800 | 371,961 | -0.05(-1.03%) |
Apr 28, 2022 | 4.710 | 4.990 | 4.510 | 4.850 | 779,847 | +0.22(+4.75%) |
Apr 27, 2022 | 4.730 | 4.740 | 4.500 | 4.630 | 386,409 | -0.06(-1.28%) |
Apr 26, 2022 | 4.690 | 4.860 | 4.560 | 4.690 | 439,305 | -0.02(-0.42%) |
Apr 25, 2022 | 4.700 | 4.770 | 4.360 | 4.710 | 1,719,306 | -0.20(-4.07%) |
Apr 22, 2022 | 5.040 | 5.190 | 4.790 | 4.910 | 566,767 | -0.25(-4.84%) |
Apr 21, 2022 | 5.420 | 5.440 | 5.110 | 5.160 | 570,373 | -0.21(-3.91%) |
Apr 20, 2022 | 5.580 | 5.680 | 5.270 | 5.370 | 583,356 | -0.16(-2.89%) |
Apr 19, 2022 | 5.840 | 5.840 | 5.460 | 5.530 | 462,404 | -0.37(-6.27%) |
Apr 18, 2022 | 5.720 | 5.960 | 5.690 | 5.900 | 621,189 | +0.27(+4.80%) |
Apr 14, 2022 | 5.630 | 0 | +0.12(+2.18%) | |||
Apr 13, 2022 | 5.500 | 5.700 | 5.410 | 5.510 | 372,471 | +0.04(+0.73%) |
Apr 12, 2022 | 5.420 | 5.710 | 5.420 | 5.470 | 391,089 | +0.08(+1.48%) |
Apr 11, 2022 | 5.650 | 5.650 | 5.310 | 5.390 | 280,865 | -0.31(-5.44%) |
Apr 08, 2022 | 5.730 | 5.740 | 5.590 | 5.700 | 262,231 | +0.00(+0.00%) |
Apr 07, 2022 | 5.850 | 5.900 | 5.450 | 5.700 | 255,941 | -0.01(-0.18%) |
Apr 06, 2022 | 5.840 | 5.950 | 5.520 | 5.710 | 324,025 | -0.13(-2.23%) |
Apr 05, 2022 | 6.220 | 6.250 | 5.850 | 5.840 | 340,429 | -0.29(-4.73%) |
Apr 04, 2022 | 6.460 | 6.460 | 5.970 | 6.130 | 404,534 | -0.11(-1.76%) |