Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.600 | 4.700 | 4.190 | 4.430 | 459,706 | -0.82(-15.62%) |
May 30, 2023 | 4.810 | 5.280 | 4.810 | 5.250 | 465,253 | +0.45(+9.38%) |
May 26, 2023 | 4.460 | 4.820 | 4.460 | 4.800 | 60,529 | +0.32(+7.14%) |
May 25, 2023 | 4.600 | 4.600 | 4.210 | 4.480 | 94,455 | -0.12(-2.61%) |
May 24, 2023 | 4.550 | 4.660 | 4.260 | 4.600 | 72,382 | +0.03(+0.66%) |
May 23, 2023 | 4.830 | 4.878 | 4.570 | 4.570 | 75,741 | -0.31(-6.35%) |
May 22, 2023 | 4.870 | 4.930 | 4.810 | 4.880 | 171,657 | +0.01(+0.21%) |
May 19, 2023 | 4.750 | 4.970 | 4.750 | 4.870 | 135,172 | +0.06(+1.25%) |
May 18, 2023 | 4.710 | 4.875 | 4.600 | 4.810 | 231,791 | +0.07(+1.48%) |
May 17, 2023 | 4.970 | 4.970 | 4.560 | 4.740 | 128,760 | -0.19(-3.85%) |
May 16, 2023 | 4.720 | 5.020 | 4.700 | 4.930 | 252,833 | +0.18(+3.79%) |
May 15, 2023 | 4.450 | 4.770 | 4.440 | 4.750 | 223,981 | +0.31(+6.98%) |
May 12, 2023 | 4.140 | 4.540 | 4.095 | 4.440 | 239,238 | +0.31(+7.51%) |
May 11, 2023 | 3.700 | 4.290 | 3.700 | 4.130 | 272,503 | +0.24(+6.17%) |
May 10, 2023 | 3.810 | 4.000 | 3.780 | 3.890 | 164,685 | +0.10(+2.64%) |
May 09, 2023 | 3.690 | 3.900 | 3.680 | 3.790 | 113,165 | +0.14(+3.84%) |
May 08, 2023 | 3.660 | 3.700 | 3.590 | 3.650 | 153,010 | -0.05(-1.35%) |
May 05, 2023 | 3.760 | 3.760 | 3.595 | 3.700 | 212,290 | +0.00(+0.00%) |
May 04, 2023 | 3.670 | 3.780 | 3.560 | 3.700 | 124,133 | +0.00(+0.00%) |
May 03, 2023 | 3.760 | 3.860 | 3.690 | 3.700 | 70,507 | -0.06(-1.60%) |
May 02, 2023 | 3.770 | 3.870 | 3.710 | 3.760 | 191,632 | -0.04(-1.05%) |
May 01, 2023 | 3.660 | 3.870 | 3.660 | 3.800 | 78,598 | +0.12(+3.26%) |
Apr 28, 2023 | 3.610 | 3.750 | 3.610 | 3.680 | 163,753 | +0.11(+3.08%) |
Apr 27, 2023 | 3.660 | 3.770 | 3.540 | 3.570 | 375,502 | -0.12(-3.25%) |
Apr 26, 2023 | 3.590 | 3.809 | 3.560 | 3.690 | 140,768 | +0.15(+4.24%) |
Apr 25, 2023 | 3.810 | 3.825 | 3.520 | 3.540 | 121,575 | -0.29(-7.57%) |
Apr 24, 2023 | 3.910 | 3.920 | 3.810 | 3.830 | 50,637 | -0.09(-2.30%) |
Apr 21, 2023 | 3.970 | 4.082 | 3.875 | 3.920 | 93,898 | -0.07(-1.75%) |
Apr 20, 2023 | 3.990 | 4.100 | 3.930 | 3.990 | 100,956 | -0.07(-1.72%) |
Apr 19, 2023 | 4.190 | 4.190 | 4.040 | 4.060 | 50,846 | -0.10(-2.40%) |
Apr 18, 2023 | 4.330 | 4.360 | 4.100 | 4.160 | 35,682 | -0.16(-3.70%) |
Apr 17, 2023 | 4.370 | 4.370 | 4.280 | 4.320 | 27,039 | -0.05(-1.14%) |
Apr 14, 2023 | 4.520 | 4.540 | 4.350 | 4.370 | 55,309 | -0.14(-3.10%) |
Apr 13, 2023 | 4.610 | 4.650 | 4.400 | 4.510 | 171,134 | -0.08(-1.74%) |
Apr 12, 2023 | 4.610 | 4.650 | 4.540 | 4.590 | 53,644 | -0.01(-0.22%) |
Apr 11, 2023 | 4.530 | 4.650 | 4.500 | 4.600 | 57,971 | +0.08(+1.77%) |
Apr 10, 2023 | 4.340 | 4.590 | 4.320 | 4.520 | 90,371 | +0.12(+2.73%) |
Apr 06, 2023 | 4.290 | 4.450 | 4.217 | 4.400 | 66,197 | +0.12(+2.80%) |
Apr 05, 2023 | 4.230 | 4.300 | 4.196 | 4.280 | 70,793 | +0.07(+1.66%) |
Apr 04, 2023 | 4.290 | 4.320 | 4.180 | 4.210 | 52,691 | -0.09(-2.09%) |
Apr 03, 2023 | 4.340 | 4.470 | 4.230 | 4.300 | 78,873 | -0.04(-0.92%) |
Mar 31, 2023 | 4.230 | 4.450 | 4.230 | 4.340 | 67,791 | +0.10(+2.36%) |
Mar 30, 2023 | 4.200 | 4.280 | 4.170 | 4.240 | 44,242 | +0.04(+0.95%) |
Mar 29, 2023 | 4.160 | 4.280 | 4.064 | 4.200 | 40,430 | +0.09(+2.19%) |
Mar 28, 2023 | 4.000 | 4.200 | 4.000 | 4.110 | 42,191 | +0.11(+2.75%) |
Mar 27, 2023 | 4.100 | 4.240 | 3.960 | 4.000 | 85,881 | -0.10(-2.44%) |
Mar 24, 2023 | 4.220 | 4.290 | 4.080 | 4.100 | 108,960 | -0.18(-4.21%) |
Mar 23, 2023 | 4.440 | 4.510 | 4.280 | 4.280 | 199,075 | -0.12(-2.73%) |
Mar 22, 2023 | 4.320 | 4.545 | 4.290 | 4.400 | 192,320 | +0.16(+3.77%) |
Mar 21, 2023 | 4.180 | 4.370 | 4.151 | 4.240 | 208,039 | +0.21(+5.21%) |
Mar 20, 2023 | 4.030 | 4.110 | 3.800 | 4.030 | 962,362 | +0.11(+2.81%) |
Mar 17, 2023 | 4.010 | 4.070 | 3.880 | 3.920 | 240,626 | -0.11(-2.73%) |
Mar 16, 2023 | 4.250 | 4.290 | 4.020 | 4.030 | 191,292 | -0.20(-4.73%) |
Mar 15, 2023 | 4.470 | 4.500 | 4.200 | 4.230 | 105,351 | -0.28(-6.21%) |
Mar 14, 2023 | 4.630 | 4.640 | 4.450 | 4.510 | 107,889 | +0.01(+0.22%) |
Mar 13, 2023 | 4.510 | 4.590 | 4.440 | 4.500 | 81,946 | -0.09(-1.96%) |
Mar 10, 2023 | 5.010 | 5.010 | 4.590 | 4.590 | 298,801 | -0.41(-8.20%) |
Mar 09, 2023 | 5.110 | 5.210 | 4.975 | 5.000 | 67,619 | -0.13(-2.53%) |
Mar 08, 2023 | 5.080 | 5.140 | 4.970 | 5.130 | 54,798 | +0.07(+1.38%) |
Mar 07, 2023 | 4.990 | 5.100 | 4.910 | 5.060 | 97,325 | +0.09(+1.81%) |
Mar 06, 2023 | 5.070 | 5.070 | 4.930 | 4.970 | 122,339 | -0.08(-1.58%) |
Mar 03, 2023 | 5.100 | 5.120 | 5.040 | 5.050 | 66,864 | -0.01(-0.20%) |
Mar 02, 2023 | 5.040 | 5.160 | 5.000 | 5.060 | 93,993 | -0.03(-0.59%) |
Mar 01, 2023 | 5.130 | 5.150 | 4.920 | 5.090 | 103,055 | -0.06(-1.17%) |
Feb 28, 2023 | 5.000 | 5.260 | 4.981 | 5.150 | 129,545 | +0.14(+2.79%) |
Feb 27, 2023 | 5.010 | 5.050 | 4.940 | 5.010 | 103,821 | +0.01(+0.20%) |
Feb 24, 2023 | 5.000 | 5.080 | 4.900 | 5.000 | 67,103 | +0.00(+0.00%) |
Feb 23, 2023 | 5.110 | 5.110 | 4.950 | 5.000 | 63,347 | -0.02(-0.40%) |
Feb 22, 2023 | 5.040 | 5.050 | 4.980 | 5.020 | 60,368 | -0.02(-0.40%) |
Feb 21, 2023 | 5.070 | 5.100 | 4.960 | 5.040 | 93,826 | -0.12(-2.33%) |
Feb 17, 2023 | 5.180 | 5.285 | 5.060 | 5.160 | 104,614 | -0.04(-0.77%) |
Feb 16, 2023 | 5.200 | 5.290 | 5.160 | 5.200 | 64,550 | -0.10(-1.89%) |
Feb 15, 2023 | 5.270 | 5.340 | 5.170 | 5.300 | 172,652 | +0.01(+0.19%) |
Feb 14, 2023 | 5.580 | 5.658 | 5.280 | 5.290 | 218,159 | -0.29(-5.20%) |
Feb 13, 2023 | 5.600 | 5.610 | 5.390 | 5.580 | 277,243 | -0.06(-1.06%) |
Feb 10, 2023 | 5.100 | 5.685 | 5.100 | 5.640 | 307,156 | +0.63(+12.57%) |
Feb 09, 2023 | 5.090 | 5.150 | 4.970 | 5.010 | 115,689 | -0.02(-0.40%) |
Feb 08, 2023 | 5.120 | 5.120 | 4.980 | 5.030 | 108,772 | -0.13(-2.52%) |
Feb 07, 2023 | 5.020 | 5.160 | 4.930 | 5.160 | 240,787 | +0.10(+1.98%) |
Feb 06, 2023 | 5.110 | 5.170 | 5.000 | 5.060 | 197,203 | -0.13(-2.50%) |
Feb 03, 2023 | 5.180 | 5.220 | 4.890 | 5.190 | 113,146 | -0.09(-1.70%) |
Feb 02, 2023 | 5.080 | 5.280 | 5.080 | 5.280 | 209,644 | +0.33(+6.67%) |
Feb 01, 2023 | 5.100 | 5.180 | 4.830 | 4.950 | 186,584 | -0.10(-1.98%) |
Jan 31, 2023 | 4.850 | 5.100 | 4.800 | 5.050 | 348,678 | +0.21(+4.34%) |
Jan 30, 2023 | 4.690 | 5.070 | 4.661 | 4.840 | 622,900 | +0.14(+2.98%) |
Jan 27, 2023 | 4.700 | 4.800 | 4.670 | 4.700 | 207,054 | +0.04(+0.86%) |
Jan 26, 2023 | 4.580 | 4.700 | 4.410 | 4.660 | 477,780 | +0.26(+5.91%) |
Jan 25, 2023 | 4.160 | 4.450 | 4.160 | 4.400 | 888,758 | +0.15(+3.53%) |
Jan 24, 2023 | 4.250 | 4.400 | 4.220 | 4.250 | 68,493 | -0.03(-0.70%) |
Jan 23, 2023 | 4.250 | 4.290 | 4.200 | 4.280 | 156,764 | +0.03(+0.71%) |
Jan 20, 2023 | 4.130 | 4.300 | 4.120 | 4.250 | 184,485 | +0.12(+2.91%) |
Jan 19, 2023 | 4.210 | 4.320 | 4.090 | 4.130 | 150,667 | -0.11(-2.59%) |
Jan 18, 2023 | 4.330 | 4.410 | 4.150 | 4.240 | 111,018 | -0.04(-0.93%) |
Jan 17, 2023 | 4.330 | 4.557 | 4.280 | 4.280 | 127,370 | -0.08(-1.83%) |
Jan 13, 2023 | 4.340 | 4.575 | 4.340 | 4.360 | 86,223 | -0.09(-2.02%) |
Jan 12, 2023 | 4.500 | 4.600 | 4.400 | 4.450 | 83,913 | +0.01(+0.23%) |
Jan 11, 2023 | 4.570 | 4.690 | 4.410 | 4.440 | 110,361 | -0.16(-3.48%) |
Jan 10, 2023 | 4.690 | 4.860 | 4.590 | 4.600 | 152,268 | -0.11(-2.34%) |
Jan 09, 2023 | 4.490 | 4.830 | 4.490 | 4.710 | 90,556 | +0.26(+5.84%) |
Jan 06, 2023 | 4.350 | 4.580 | 4.250 | 4.450 | 75,164 | +0.16(+3.73%) |
Jan 05, 2023 | 4.420 | 4.420 | 4.240 | 4.290 | 28,293 | -0.16(-3.60%) |
Jan 04, 2023 | 4.310 | 4.570 | 4.250 | 4.450 | 120,281 | +0.14(+3.25%) |
Jan 03, 2023 | 4.535 | 4.535 | 4.170 | 4.310 | 53,594 | -0.01(-0.23%) |
Dec 30, 2022 | 4.090 | 4.340 | 4.060 | 4.320 | 134,936 | +0.15(+3.60%) |
Dec 29, 2022 | 4.030 | 4.270 | 4.000 | 4.170 | 126,081 | +0.22(+5.57%) |
Dec 28, 2022 | 4.060 | 4.165 | 3.930 | 3.950 | 74,411 | -0.14(-3.42%) |
Dec 27, 2022 | 4.110 | 4.280 | 4.040 | 4.090 | 169,204 | -0.06(-1.45%) |
Dec 23, 2022 | 4.160 | 4.180 | 4.020 | 4.150 | 68,976 | -0.03(-0.72%) |
Dec 22, 2022 | 4.320 | 4.320 | 4.060 | 4.180 | 67,955 | -0.13(-3.02%) |
Dec 21, 2022 | 4.330 | 4.430 | 4.300 | 4.310 | 65,720 | +0.06(+1.41%) |
Dec 20, 2022 | 4.130 | 4.395 | 4.067 | 4.250 | 82,630 | +0.16(+3.91%) |
Dec 19, 2022 | 4.150 | 4.230 | 4.020 | 4.090 | 95,825 | -0.06(-1.45%) |
Dec 16, 2022 | 4.250 | 4.370 | 4.150 | 4.150 | 119,516 | -0.18(-4.16%) |
Dec 15, 2022 | 4.480 | 4.500 | 4.306 | 4.330 | 95,100 | -0.16(-3.56%) |
Dec 14, 2022 | 4.550 | 4.660 | 4.420 | 4.490 | 170,462 | -0.06(-1.32%) |
Dec 13, 2022 | 4.740 | 4.740 | 4.420 | 4.550 | 158,636 | +0.00(+0.00%) |
Dec 12, 2022 | 4.550 | 4.680 | 4.400 | 4.550 | 115,535 | -0.05(-1.09%) |
Dec 09, 2022 | 4.670 | 4.840 | 4.550 | 4.600 | 68,659 | -0.08(-1.71%) |
Dec 08, 2022 | 4.690 | 4.830 | 4.620 | 4.680 | 97,360 | +0.04(+0.86%) |
Dec 07, 2022 | 4.820 | 4.910 | 4.600 | 4.640 | 122,538 | -0.22(-4.53%) |
Dec 06, 2022 | 4.970 | 5.040 | 4.810 | 4.860 | 68,446 | -0.09(-1.82%) |
Dec 05, 2022 | 5.040 | 5.240 | 4.942 | 4.950 | 67,837 | -0.14(-2.75%) |
Dec 02, 2022 | 4.930 | 5.140 | 4.830 | 5.090 | 170,460 | +0.15(+3.04%) |
Dec 01, 2022 | 5.180 | 5.230 | 4.890 | 4.940 | 122,748 | -0.18(-3.52%) |
Nov 30, 2022 | 5.030 | 5.190 | 4.920 | 5.120 | 155,215 | +0.07(+1.39%) |
Nov 29, 2022 | 5.180 | 5.180 | 5.010 | 5.050 | 109,501 | -0.07(-1.37%) |
Nov 28, 2022 | 5.250 | 5.350 | 5.060 | 5.120 | 107,962 | -0.18(-3.40%) |
Nov 25, 2022 | 5.040 | 5.370 | 5.040 | 5.300 | 56,108 | +0.09(+1.73%) |
Nov 23, 2022 | 5.040 | 5.277 | 4.990 | 5.210 | 124,182 | +0.17(+3.37%) |
Nov 22, 2022 | 4.940 | 5.100 | 4.940 | 5.040 | 74,707 | +0.04(+0.80%) |
Nov 21, 2022 | 4.910 | 5.090 | 4.900 | 5.000 | 82,226 | +0.07(+1.42%) |
Nov 18, 2022 | 5.110 | 5.130 | 4.760 | 4.930 | 376,106 | -0.14(-2.76%) |
Nov 17, 2022 | 5.000 | 5.120 | 4.730 | 5.070 | 287,065 | +0.00(+0.00%) |
Nov 16, 2022 | 5.340 | 5.340 | 5.020 | 5.070 | 185,660 | -0.27(-5.06%) |
Nov 15, 2022 | 5.240 | 5.470 | 5.210 | 5.340 | 155,546 | +0.07(+1.33%) |
Nov 14, 2022 | 5.530 | 5.610 | 5.260 | 5.270 | 171,985 | -0.35(-6.23%) |
Nov 11, 2022 | 5.330 | 5.870 | 5.320 | 5.620 | 367,358 | +0.30(+5.64%) |
Nov 10, 2022 | 4.070 | 5.390 | 4.020 | 5.320 | 648,604 | +1.48(+38.54%) |
Nov 09, 2022 | 4.080 | 4.120 | 3.790 | 3.840 | 377,405 | -0.28(-6.80%) |
Nov 08, 2022 | 4.250 | 4.300 | 4.080 | 4.120 | 152,059 | -0.11(-2.60%) |
Nov 07, 2022 | 4.380 | 4.430 | 4.220 | 4.230 | 308,875 | -0.15(-3.42%) |
Nov 04, 2022 | 4.560 | 4.560 | 4.320 | 4.380 | 163,835 | -0.14(-3.10%) |
Nov 03, 2022 | 4.860 | 4.860 | 4.490 | 4.520 | 124,255 | -0.36(-7.38%) |
Nov 02, 2022 | 5.110 | 5.190 | 4.880 | 4.880 | 64,817 | -0.21(-4.13%) |
Nov 01, 2022 | 5.130 | 5.150 | 5.017 | 5.090 | 95,888 | +0.04(+0.79%) |
Oct 31, 2022 | 4.790 | 5.070 | 4.620 | 5.050 | 241,824 | +0.19(+3.91%) |
Oct 28, 2022 | 4.840 | 4.900 | 4.700 | 4.860 | 359,443 | +0.07(+1.46%) |
Oct 27, 2022 | 4.960 | 5.040 | 4.790 | 4.790 | 210,365 | -0.09(-1.84%) |
Oct 26, 2022 | 4.830 | 5.040 | 4.830 | 4.880 | 184,221 | +0.05(+1.04%) |
Oct 25, 2022 | 4.510 | 4.880 | 4.510 | 4.830 | 404,887 | +0.32(+7.10%) |
Oct 24, 2022 | 4.540 | 4.590 | 4.472 | 4.510 | 162,694 | -0.05(-1.10%) |
Oct 21, 2022 | 4.590 | 4.666 | 4.490 | 4.560 | 76,519 | +0.01(+0.22%) |
Oct 20, 2022 | 4.500 | 4.616 | 4.440 | 4.550 | 82,883 | +0.02(+0.44%) |
Oct 19, 2022 | 4.570 | 4.680 | 4.490 | 4.530 | 56,505 | -0.10(-2.16%) |
Oct 18, 2022 | 4.660 | 4.719 | 4.560 | 4.630 | 38,446 | +0.09(+1.98%) |
Oct 17, 2022 | 4.420 | 4.590 | 4.420 | 4.540 | 85,427 | +0.14(+3.18%) |
Oct 14, 2022 | 4.620 | 4.620 | 4.330 | 4.400 | 96,770 | -0.17(-3.72%) |
Oct 13, 2022 | 4.460 | 4.590 | 4.360 | 4.570 | 145,508 | -0.01(-0.22%) |
Oct 12, 2022 | 4.520 | 4.650 | 4.510 | 4.580 | 79,649 | +0.02(+0.44%) |
Oct 11, 2022 | 4.600 | 4.690 | 4.525 | 4.560 | 71,566 | -0.09(-1.94%) |
Oct 10, 2022 | 4.860 | 4.950 | 4.650 | 4.650 | 57,264 | -0.22(-4.52%) |
Oct 07, 2022 | 5.050 | 5.140 | 4.845 | 4.870 | 71,803 | -0.21(-4.13%) |
Oct 06, 2022 | 4.980 | 5.200 | 4.980 | 5.080 | 45,874 | +0.03(+0.59%) |
Oct 05, 2022 | 5.050 | 5.150 | 4.970 | 5.050 | 114,219 | -0.08(-1.56%) |
Oct 04, 2022 | 5.070 | 5.180 | 5.067 | 5.130 | 101,700 | +0.15(+3.01%) |
Oct 03, 2022 | 4.970 | 5.140 | 4.930 | 4.980 | 175,609 | +0.17(+3.53%) |
Sep 30, 2022 | 4.790 | 4.980 | 4.770 | 4.810 | 137,808 | -0.02(-0.41%) |
Sep 29, 2022 | 4.960 | 5.025 | 4.750 | 4.830 | 139,349 | -0.14(-2.82%) |
Sep 28, 2022 | 4.890 | 5.060 | 4.830 | 4.970 | 222,486 | +0.18(+3.76%) |
Sep 27, 2022 | 4.640 | 4.840 | 4.600 | 4.790 | 163,875 | +0.20(+4.36%) |
Sep 26, 2022 | 4.650 | 4.770 | 4.580 | 4.590 | 114,608 | -0.13(-2.75%) |
Sep 23, 2022 | 4.930 | 4.930 | 4.640 | 4.720 | 244,687 | -0.12(-2.48%) |
Sep 22, 2022 | 4.870 | 4.910 | 4.755 | 4.840 | 159,659 | -0.06(-1.22%) |
Sep 21, 2022 | 5.140 | 5.140 | 4.890 | 4.900 | 224,699 | -0.20(-3.92%) |
Sep 20, 2022 | 5.110 | 5.310 | 5.030 | 5.100 | 95,434 | -0.05(-0.97%) |
Sep 19, 2022 | 5.220 | 5.250 | 5.080 | 5.150 | 238,760 | -0.17(-3.20%) |
Sep 16, 2022 | 5.410 | 5.410 | 5.140 | 5.320 | 605,692 | -0.16(-2.92%) |
Sep 15, 2022 | 5.600 | 5.670 | 5.430 | 5.480 | 178,451 | -0.12(-2.14%) |
Sep 14, 2022 | 5.630 | 5.740 | 5.570 | 5.600 | 146,131 | -0.11(-1.93%) |
Sep 13, 2022 | 5.610 | 6.050 | 5.570 | 5.710 | 151,650 | +0.08(+1.42%) |
Sep 12, 2022 | 5.810 | 5.825 | 5.620 | 5.630 | 145,394 | -0.11(-1.92%) |
Sep 09, 2022 | 5.900 | 5.900 | 5.740 | 5.740 | 123,180 | -0.07(-1.20%) |
Sep 08, 2022 | 5.910 | 5.930 | 5.800 | 5.810 | 141,804 | -0.21(-3.49%) |
Sep 07, 2022 | 6.050 | 6.140 | 5.960 | 6.020 | 180,451 | -0.03(-0.50%) |
Sep 06, 2022 | 6.090 | 6.150 | 6.012 | 6.050 | 163,214 | -0.03(-0.49%) |
Sep 02, 2022 | 5.900 | 6.160 | 5.740 | 6.080 | 139,609 | +0.23(+3.93%) |
Sep 01, 2022 | 6.000 | 6.060 | 5.720 | 5.850 | 260,572 | -0.21(-3.47%) |
Aug 31, 2022 | 6.320 | 6.380 | 6.050 | 6.060 | 266,758 | -0.30(-4.72%) |
Aug 30, 2022 | 6.490 | 6.630 | 6.240 | 6.360 | 226,373 | -0.14(-2.15%) |
Aug 29, 2022 | 6.460 | 6.680 | 6.400 | 6.500 | 317,593 | -0.06(-0.91%) |
Aug 26, 2022 | 6.750 | 6.910 | 5.910 | 6.560 | 961,887 | -1.02(-13.46%) |
Aug 25, 2022 | 7.470 | 7.610 | 7.350 | 7.580 | 98,778 | +0.17(+2.29%) |
Aug 24, 2022 | 7.270 | 7.450 | 7.210 | 7.410 | 119,090 | +0.14(+1.93%) |
Aug 23, 2022 | 7.310 | 7.480 | 7.190 | 7.270 | 96,066 | +0.01(+0.21%) |
Aug 22, 2022 | 7.240 | 7.410 | 7.170 | 7.255 | 75,665 | -0.11(-1.43%) |
Aug 19, 2022 | 7.580 | 7.600 | 7.140 | 7.360 | 134,092 | -0.28(-3.66%) |
Aug 18, 2022 | 7.350 | 7.720 | 7.310 | 7.640 | 183,870 | +0.24(+3.24%) |
Aug 17, 2022 | 7.450 | 7.550 | 7.310 | 7.400 | 146,523 | -0.10(-1.33%) |
Aug 16, 2022 | 7.530 | 7.600 | 7.400 | 7.500 | 114,075 | -0.10(-1.32%) |
Aug 15, 2022 | 7.570 | 7.690 | 7.400 | 7.600 | 109,517 | +0.02(+0.26%) |
Aug 12, 2022 | 7.580 | 7.730 | 7.495 | 7.580 | 78,577 | -0.07(-0.92%) |
Aug 11, 2022 | 7.310 | 7.690 | 7.260 | 7.650 | 122,820 | +0.32(+4.37%) |
Aug 10, 2022 | 7.230 | 7.370 | 7.200 | 7.330 | 82,635 | +0.26(+3.68%) |
Aug 09, 2022 | 7.280 | 7.450 | 7.040 | 7.070 | 121,344 | -0.25(-3.42%) |
Aug 08, 2022 | 7.810 | 7.810 | 7.260 | 7.320 | 81,098 | -0.50(-6.39%) |
Aug 05, 2022 | 7.470 | 7.940 | 7.221 | 7.820 | 124,739 | +0.15(+1.96%) |
Aug 04, 2022 | 7.500 | 7.670 | 7.010 | 7.670 | 169,776 | +0.14(+1.86%) |
Aug 03, 2022 | 7.580 | 7.610 | 7.040 | 7.530 | 110,620 | +0.00(+0.00%) |
Aug 02, 2022 | 7.510 | 7.590 | 7.430 | 7.530 | 184,990 | -0.07(-0.92%) |
Aug 01, 2022 | 7.220 | 7.670 | 6.770 | 7.600 | 434,560 | +0.39(+5.41%) |
Jul 29, 2022 | 6.780 | 7.340 | 6.740 | 7.210 | 228,198 | +0.36(+5.26%) |
Jul 28, 2022 | 5.900 | 6.940 | 5.840 | 6.850 | 361,245 | +1.01(+17.29%) |
Jul 27, 2022 | 5.710 | 5.850 | 5.630 | 5.840 | 23,837 | +0.17(+3.00%) |
Jul 26, 2022 | 5.600 | 5.800 | 5.560 | 5.670 | 41,781 | -0.01(-0.18%) |
Jul 25, 2022 | 5.710 | 5.810 | 5.665 | 5.680 | 42,443 | -0.03(-0.53%) |
Jul 22, 2022 | 5.710 | 5.870 | 5.670 | 5.710 | 90,381 | +0.01(+0.18%) |
Jul 21, 2022 | 5.680 | 5.720 | 5.480 | 5.700 | 36,100 | +0.01(+0.18%) |
Jul 20, 2022 | 5.190 | 5.770 | 5.190 | 5.690 | 331,096 | +0.50(+9.63%) |
Jul 19, 2022 | 5.020 | 5.200 | 5.010 | 5.190 | 54,323 | +0.30(+6.13%) |
Jul 18, 2022 | 4.980 | 5.110 | 4.882 | 4.890 | 27,943 | -0.09(-1.81%) |
Jul 15, 2022 | 5.040 | 5.066 | 4.892 | 4.980 | 29,684 | -0.02(-0.40%) |
Jul 14, 2022 | 4.780 | 5.020 | 4.780 | 5.000 | 68,308 | +0.11(+2.25%) |
Jul 13, 2022 | 4.840 | 4.990 | 4.840 | 4.890 | 19,572 | -0.02(-0.41%) |
Jul 12, 2022 | 5.140 | 5.140 | 4.860 | 4.910 | 49,340 | -0.26(-5.03%) |
Jul 11, 2022 | 5.220 | 5.440 | 5.090 | 5.170 | 56,612 | -0.05(-0.96%) |
Jul 08, 2022 | 5.280 | 5.330 | 5.160 | 5.220 | 20,179 | -0.04(-0.76%) |
Jul 07, 2022 | 5.000 | 5.320 | 5.000 | 5.260 | 66,248 | +0.21(+4.16%) |
Jul 06, 2022 | 5.200 | 5.235 | 5.030 | 5.050 | 32,412 | -0.17(-3.26%) |
Jul 05, 2022 | 5.030 | 5.230 | 4.936 | 5.220 | 35,824 | +0.09(+1.75%) |
Jul 01, 2022 | 5.300 | 5.430 | 5.030 | 5.130 | 60,290 | -0.25(-4.65%) |
Jun 30, 2022 | 5.290 | 5.530 | 5.080 | 5.380 | 159,353 | -0.01(-0.19%) |
Jun 29, 2022 | 5.480 | 5.480 | 5.370 | 5.390 | 119,720 | -0.05(-0.92%) |
Jun 28, 2022 | 5.390 | 5.530 | 5.385 | 5.440 | 117,539 | +0.02(+0.37%) |
Jun 27, 2022 | 5.220 | 5.455 | 5.220 | 5.420 | 76,248 | +0.20(+3.83%) |
Jun 24, 2022 | 5.040 | 5.340 | 4.980 | 5.220 | 122,800 | +0.27(+5.45%) |
Jun 23, 2022 | 4.780 | 4.970 | 4.670 | 4.950 | 118,477 | +0.24(+5.10%) |
Jun 22, 2022 | 4.820 | 4.880 | 4.680 | 4.710 | 125,731 | -0.14(-2.89%) |
Jun 21, 2022 | 4.690 | 4.930 | 4.690 | 4.850 | 175,799 | +0.20(+4.30%) |
Jun 17, 2022 | 4.780 | 4.900 | 4.650 | 4.650 | 92,630 | -0.14(-2.92%) |
Jun 16, 2022 | 5.230 | 5.230 | 4.730 | 4.790 | 111,744 | -0.56(-10.47%) |
Jun 15, 2022 | 5.120 | 5.410 | 5.120 | 5.350 | 67,766 | +0.22(+4.29%) |
Jun 14, 2022 | 5.400 | 5.400 | 5.110 | 5.130 | 62,592 | -0.27(-5.00%) |
Jun 13, 2022 | 5.550 | 5.675 | 5.380 | 5.400 | 111,520 | -0.40(-6.90%) |
Jun 10, 2022 | 5.700 | 5.890 | 5.670 | 5.800 | 95,445 | -0.03(-0.51%) |
Jun 09, 2022 | 6.120 | 6.170 | 5.810 | 5.830 | 95,261 | -0.37(-5.97%) |
Jun 08, 2022 | 6.070 | 6.220 | 6.030 | 6.200 | 144,398 | +0.07(+1.14%) |
Jun 07, 2022 | 5.880 | 6.170 | 5.880 | 6.130 | 85,556 | +0.19(+3.20%) |
Jun 06, 2022 | 6.050 | 6.100 | 5.900 | 5.940 | 87,725 | -0.06(-1.00%) |
Jun 03, 2022 | 5.920 | 6.170 | 5.898 | 6.000 | 111,702 | -0.02(-0.33%) |
Jun 02, 2022 | 5.670 | 6.200 | 5.660 | 6.020 | 182,524 | +0.38(+6.74%) |