Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.260 | 4.405 | 4.260 | 4.330 | 309,892 | +0.06(+1.41%) |
Feb 27, 2023 | 4.310 | 4.330 | 4.180 | 4.270 | 195,849 | +0.02(+0.47%) |
Feb 24, 2023 | 4.190 | 4.306 | 4.110 | 4.250 | 361,613 | +0.01(+0.24%) |
Feb 23, 2023 | 4.350 | 4.410 | 4.180 | 4.240 | 309,849 | -0.08(-1.85%) |
Feb 22, 2023 | 4.310 | 4.400 | 4.210 | 4.320 | 368,296 | +0.02(+0.47%) |
Feb 21, 2023 | 4.360 | 4.420 | 4.300 | 4.300 | 347,244 | -0.10(-2.27%) |
Feb 17, 2023 | 4.430 | 4.499 | 4.315 | 4.400 | 929,929 | +0.00(+0.00%) |
Feb 16, 2023 | 4.660 | 4.710 | 4.390 | 4.400 | 361,828 | -0.36(-7.56%) |
Feb 15, 2023 | 4.660 | 4.790 | 4.625 | 4.760 | 236,491 | +0.04(+0.85%) |
Feb 14, 2023 | 4.560 | 4.845 | 4.420 | 4.720 | 313,367 | +0.12(+2.61%) |
Feb 13, 2023 | 4.460 | 4.645 | 4.375 | 4.600 | 342,459 | +0.13(+2.91%) |
Feb 10, 2023 | 4.460 | 4.511 | 4.320 | 4.470 | 348,383 | -0.02(-0.45%) |
Feb 09, 2023 | 4.750 | 4.980 | 4.490 | 4.490 | 693,175 | -0.10(-2.18%) |
Feb 08, 2023 | 5.310 | 5.360 | 4.530 | 4.590 | 774,983 | -0.84(-15.47%) |
Feb 07, 2023 | 5.500 | 5.500 | 5.250 | 5.430 | 378,599 | -0.02(-0.37%) |
Feb 06, 2023 | 5.580 | 5.610 | 5.405 | 5.450 | 569,657 | -0.19(-3.37%) |
Feb 03, 2023 | 5.660 | 5.870 | 5.560 | 5.640 | 323,054 | -0.17(-2.93%) |
Feb 02, 2023 | 6.020 | 6.080 | 5.700 | 5.810 | 404,525 | +0.01(+0.17%) |
Feb 01, 2023 | 5.660 | 5.915 | 5.525 | 5.800 | 617,947 | +0.12(+2.11%) |
Jan 31, 2023 | 5.500 | 5.890 | 5.500 | 5.680 | 548,594 | +0.17(+3.09%) |
Jan 30, 2023 | 5.500 | 5.630 | 5.500 | 5.510 | 279,107 | +0.01(+0.18%) |
Jan 27, 2023 | 5.570 | 5.660 | 5.500 | 5.500 | 494,625 | -0.10(-1.79%) |
Jan 26, 2023 | 5.730 | 5.840 | 5.510 | 5.600 | 332,226 | -0.09(-1.58%) |
Jan 25, 2023 | 5.500 | 5.740 | 5.490 | 5.690 | 464,591 | +0.22(+4.02%) |
Jan 24, 2023 | 5.670 | 5.680 | 5.430 | 5.470 | 185,810 | -0.24(-4.20%) |
Jan 23, 2023 | 5.510 | 5.735 | 5.405 | 5.710 | 213,896 | +0.21(+3.82%) |
Jan 20, 2023 | 5.300 | 5.600 | 5.300 | 5.500 | 452,136 | +0.30(+5.77%) |
Jan 19, 2023 | 5.280 | 5.310 | 5.130 | 5.200 | 253,758 | -0.17(-3.17%) |
Jan 18, 2023 | 5.610 | 5.910 | 5.340 | 5.370 | 273,312 | -0.24(-4.28%) |
Jan 17, 2023 | 5.830 | 5.830 | 5.540 | 5.610 | 261,589 | -0.21(-3.61%) |
Jan 13, 2023 | 5.540 | 5.885 | 5.530 | 5.820 | 490,970 | +0.23(+4.11%) |
Jan 12, 2023 | 5.500 | 5.680 | 5.480 | 5.590 | 500,004 | +0.12(+2.19%) |
Jan 11, 2023 | 5.140 | 5.565 | 4.960 | 5.470 | 678,257 | +0.38(+7.47%) |
Jan 10, 2023 | 4.880 | 5.090 | 4.880 | 5.090 | 257,666 | +0.15(+3.04%) |
Jan 09, 2023 | 4.950 | 5.000 | 4.768 | 4.940 | 310,854 | +0.00(+0.00%) |
Jan 06, 2023 | 4.840 | 5.000 | 4.790 | 4.940 | 324,207 | +0.16(+3.35%) |
Jan 05, 2023 | 4.900 | 4.910 | 4.640 | 4.780 | 298,188 | -0.08(-1.65%) |
Jan 04, 2023 | 4.590 | 4.875 | 4.545 | 4.860 | 478,496 | +0.41(+9.21%) |
Jan 03, 2023 | 4.380 | 4.550 | 4.310 | 4.450 | 492,136 | +0.14(+3.25%) |
Dec 30, 2022 | 4.070 | 4.330 | 4.060 | 4.310 | 417,088 | +0.15(+3.61%) |
Dec 29, 2022 | 4.050 | 4.240 | 3.991 | 4.160 | 421,294 | +0.18(+4.52%) |
Dec 28, 2022 | 4.040 | 4.130 | 3.878 | 3.980 | 438,137 | -0.07(-1.73%) |
Dec 27, 2022 | 3.950 | 4.070 | 3.890 | 4.050 | 448,849 | +0.07(+1.76%) |
Dec 23, 2022 | 3.970 | 3.990 | 3.905 | 3.980 | 234,549 | +0.01(+0.25%) |
Dec 22, 2022 | 3.910 | 4.005 | 3.790 | 3.970 | 382,111 | +0.00(+0.00%) |
Dec 21, 2022 | 3.950 | 4.120 | 3.930 | 3.970 | 437,137 | +0.07(+1.79%) |
Dec 20, 2022 | 3.870 | 3.985 | 3.815 | 3.900 | 546,812 | +0.03(+0.78%) |
Dec 19, 2022 | 4.140 | 4.180 | 3.860 | 3.870 | 482,402 | -0.30(-7.19%) |
Dec 16, 2022 | 4.280 | 4.370 | 4.020 | 4.170 | 1,243,109 | -0.18(-4.14%) |
Dec 15, 2022 | 4.740 | 4.740 | 4.320 | 4.350 | 470,061 | -0.48(-9.94%) |
Dec 14, 2022 | 4.700 | 4.850 | 4.700 | 4.830 | 467,922 | +0.18(+3.87%) |
Dec 13, 2022 | 4.720 | 4.960 | 4.585 | 4.650 | 474,725 | +0.06(+1.31%) |
Dec 12, 2022 | 4.610 | 4.645 | 4.420 | 4.590 | 602,745 | -0.02(-0.43%) |
Dec 09, 2022 | 4.640 | 4.770 | 4.540 | 4.610 | 583,641 | -0.09(-1.91%) |
Dec 08, 2022 | 4.710 | 4.790 | 4.610 | 4.700 | 232,969 | +0.03(+0.64%) |
Dec 07, 2022 | 4.630 | 4.850 | 4.570 | 4.670 | 451,541 | +0.00(+0.00%) |
Dec 06, 2022 | 4.510 | 4.770 | 4.455 | 4.670 | 761,305 | +0.16(+3.55%) |
Dec 05, 2022 | 4.580 | 4.660 | 4.440 | 4.510 | 708,942 | -0.11(-2.38%) |
Dec 02, 2022 | 4.740 | 4.770 | 4.540 | 4.620 | 798,371 | -0.26(-5.33%) |
Dec 01, 2022 | 4.810 | 4.935 | 4.700 | 4.880 | 649,623 | +0.11(+2.31%) |
Nov 30, 2022 | 4.770 | 4.920 | 4.690 | 4.770 | 668,491 | +0.03(+0.63%) |
Nov 29, 2022 | 4.610 | 4.840 | 4.610 | 4.740 | 598,446 | +0.15(+3.27%) |
Nov 28, 2022 | 4.700 | 4.840 | 4.570 | 4.590 | 699,735 | -0.20(-4.18%) |
Nov 25, 2022 | 4.900 | 4.910 | 4.696 | 4.790 | 175,744 | -0.04(-0.83%) |
Nov 23, 2022 | 4.950 | 5.030 | 4.785 | 4.830 | 431,087 | -0.08(-1.63%) |
Nov 22, 2022 | 4.700 | 4.920 | 4.700 | 4.910 | 563,836 | +0.25(+5.36%) |
Nov 21, 2022 | 4.930 | 4.950 | 4.535 | 4.660 | 865,129 | -0.18(-3.72%) |
Nov 18, 2022 | 5.440 | 5.440 | 4.820 | 4.840 | 878,555 | -0.44(-8.33%) |
Nov 17, 2022 | 4.700 | 5.392 | 4.700 | 5.280 | 1,834,431 | +0.71(+15.54%) |
Nov 16, 2022 | 4.700 | 4.910 | 4.445 | 4.570 | 712,642 | -0.36(-7.30%) |
Nov 15, 2022 | 4.550 | 4.989 | 4.525 | 4.930 | 883,741 | +0.47(+10.54%) |
Nov 14, 2022 | 4.460 | 4.530 | 4.360 | 4.460 | 780,468 | -0.10(-2.19%) |
Nov 11, 2022 | 4.290 | 4.580 | 4.210 | 4.560 | 1,573,168 | +0.38(+9.09%) |
Nov 10, 2022 | 3.840 | 4.410 | 3.700 | 4.180 | 1,363,628 | +0.81(+24.04%) |
Nov 09, 2022 | 3.780 | 3.895 | 3.310 | 3.370 | 1,268,043 | -0.42(-11.08%) |
Nov 08, 2022 | 3.900 | 3.970 | 3.770 | 3.790 | 1,186,355 | -0.09(-2.32%) |
Nov 07, 2022 | 4.050 | 4.070 | 3.830 | 3.880 | 1,141,431 | -0.16(-3.96%) |
Nov 04, 2022 | 4.150 | 4.235 | 4.020 | 4.040 | 940,994 | -0.02(-0.49%) |
Nov 03, 2022 | 4.090 | 4.150 | 3.950 | 4.060 | 616,860 | -0.13(-3.10%) |
Nov 02, 2022 | 4.320 | 4.170 | 4.190 | 695,946 | -0.13(-3.01%) | |
Nov 01, 2022 | 4.330 | 4.420 | 4.220 | 4.320 | 697,788 | +0.07(+1.65%) |
Oct 31, 2022 | 4.170 | 4.285 | 4.125 | 4.250 | 435,945 | +0.06(+1.43%) |
Oct 28, 2022 | 4.060 | 4.200 | 3.980 | 4.190 | 421,812 | +0.12(+2.95%) |
Oct 27, 2022 | 4.210 | 4.310 | 4.035 | 4.070 | 460,660 | -0.08(-1.93%) |
Oct 26, 2022 | 3.880 | 4.190 | 3.790 | 4.150 | 912,331 | +0.23(+5.87%) |
Oct 25, 2022 | 3.490 | 3.930 | 3.490 | 3.920 | 1,210,377 | +0.47(+13.62%) |
Oct 24, 2022 | 3.630 | 3.630 | 3.430 | 3.450 | 470,542 | -0.17(-4.70%) |
Oct 21, 2022 | 3.640 | 3.720 | 3.510 | 3.620 | 431,579 | +0.02(+0.56%) |
Oct 20, 2022 | 3.690 | 3.880 | 3.590 | 3.600 | 737,549 | -0.08(-2.17%) |
Oct 19, 2022 | 3.760 | 3.840 | 3.610 | 3.680 | 384,669 | -0.14(-3.66%) |
Oct 18, 2022 | 3.910 | 4.020 | 3.775 | 3.820 | 356,656 | +0.00(+0.00%) |
Oct 17, 2022 | 3.530 | 3.870 | 3.530 | 3.820 | 583,009 | +0.35(+10.09%) |
Oct 14, 2022 | 3.610 | 3.690 | 3.410 | 3.470 | 340,134 | -0.08(-2.25%) |
Oct 13, 2022 | 3.350 | 3.590 | 3.245 | 3.550 | 635,950 | +0.11(+3.20%) |
Oct 12, 2022 | 3.460 | 3.515 | 3.395 | 3.440 | 328,903 | -0.02(-0.58%) |
Oct 11, 2022 | 3.460 | 3.560 | 3.425 | 3.460 | 823,824 | -0.01(-0.29%) |
Oct 10, 2022 | 3.610 | 3.710 | 3.450 | 3.470 | 342,710 | -0.14(-3.88%) |
Oct 07, 2022 | 3.660 | 3.680 | 3.535 | 3.610 | 631,630 | -0.12(-3.22%) |
Oct 06, 2022 | 3.690 | 3.840 | 3.670 | 3.730 | 665,142 | +0.02(+0.54%) |
Oct 05, 2022 | 3.560 | 3.720 | 3.560 | 3.710 | 506,496 | +0.07(+1.92%) |
Oct 04, 2022 | 3.550 | 3.750 | 3.540 | 3.640 | 754,192 | +0.18(+5.20%) |
Oct 03, 2022 | 3.480 | 3.580 | 3.350 | 3.460 | 769,385 | +0.04(+1.17%) |
Sep 30, 2022 | 3.600 | 3.645 | 3.410 | 3.420 | 874,349 | -0.18(-5.00%) |
Sep 29, 2022 | 3.770 | 3.790 | 3.540 | 3.600 | 577,383 | -0.25(-6.49%) |
Sep 28, 2022 | 3.800 | 4.000 | 3.790 | 3.850 | 546,834 | +0.08(+2.12%) |
Sep 27, 2022 | 3.770 | 3.870 | 3.690 | 3.770 | 744,720 | +0.05(+1.34%) |
Sep 26, 2022 | 3.870 | 3.945 | 3.705 | 3.720 | 645,306 | -0.15(-3.88%) |
Sep 23, 2022 | 3.890 | 3.970 | 3.785 | 3.870 | 608,384 | -0.11(-2.76%) |
Sep 22, 2022 | 4.180 | 4.220 | 3.945 | 3.980 | 644,756 | -0.23(-5.46%) |
Sep 21, 2022 | 4.260 | 4.430 | 4.190 | 4.210 | 861,201 | -0.04(-0.94%) |
Sep 20, 2022 | 4.400 | 4.440 | 4.235 | 4.250 | 1,051,310 | -0.22(-4.92%) |
Sep 19, 2022 | 4.050 | 4.540 | 4.030 | 4.470 | 1,499,385 | +0.41(+10.10%) |
Sep 16, 2022 | 3.690 | 4.240 | 3.675 | 4.060 | 12,977,683 | +0.27(+7.12%) |
Sep 15, 2022 | 3.570 | 3.970 | 3.570 | 3.790 | 1,797,286 | +0.19(+5.28%) |
Sep 14, 2022 | 3.780 | 3.815 | 3.540 | 3.600 | 1,378,789 | -0.16(-4.26%) |
Sep 13, 2022 | 3.880 | 3.945 | 3.735 | 3.760 | 1,530,746 | -0.31(-7.62%) |
Sep 12, 2022 | 4.020 | 4.310 | 3.920 | 4.070 | 1,687,310 | +0.22(+5.71%) |
Sep 09, 2022 | 3.860 | 3.941 | 3.755 | 3.850 | 1,589,898 | +0.06(+1.58%) |
Sep 08, 2022 | 3.820 | 3.850 | 3.695 | 3.790 | 1,223,823 | -0.09(-2.32%) |
Sep 07, 2022 | 3.840 | 4.010 | 3.640 | 3.880 | 2,498,122 | +0.03(+0.78%) |
Sep 06, 2022 | 4.050 | 4.080 | 3.275 | 3.850 | 4,274,592 | -0.46(-10.67%) |
Sep 02, 2022 | 4.260 | 4.380 | 4.065 | 4.310 | 983,639 | +0.09(+2.13%) |
Sep 01, 2022 | 4.180 | 4.245 | 4.060 | 4.220 | 600,934 | -0.01(-0.24%) |
Aug 31, 2022 | 4.450 | 4.530 | 4.215 | 4.230 | 570,285 | -0.18(-4.08%) |
Aug 30, 2022 | 4.440 | 4.445 | 4.290 | 4.410 | 496,303 | +0.02(+0.46%) |
Aug 29, 2022 | 4.340 | 4.430 | 4.310 | 4.390 | 295,084 | -0.01(-0.23%) |
Aug 26, 2022 | 4.670 | 4.770 | 4.370 | 4.400 | 428,909 | -0.23(-4.97%) |
Aug 25, 2022 | 4.530 | 4.635 | 4.460 | 4.630 | 540,132 | +0.08(+1.76%) |
Aug 24, 2022 | 4.670 | 4.690 | 4.540 | 4.550 | 483,387 | -0.15(-3.19%) |
Aug 23, 2022 | 4.650 | 4.850 | 4.500 | 4.700 | 780,540 | +0.01(+0.21%) |
Aug 22, 2022 | 4.870 | 4.920 | 4.660 | 4.690 | 964,879 | -0.23(-4.67%) |
Aug 19, 2022 | 5.050 | 5.065 | 4.885 | 4.920 | 923,473 | -0.23(-4.47%) |
Aug 18, 2022 | 5.320 | 5.400 | 5.065 | 5.150 | 673,165 | -0.17(-3.20%) |
Aug 17, 2022 | 5.550 | 5.550 | 5.259 | 5.320 | 746,716 | -0.35(-6.17%) |
Aug 16, 2022 | 5.690 | 5.855 | 5.450 | 5.670 | 803,335 | +0.01(+0.18%) |
Aug 15, 2022 | 5.970 | 5.970 | 5.580 | 5.660 | 1,012,362 | -0.38(-6.29%) |
Aug 12, 2022 | 6.210 | 6.210 | 5.900 | 6.040 | 823,798 | -0.13(-2.11%) |
Aug 11, 2022 | 6.150 | 6.326 | 5.920 | 6.170 | 1,176,457 | -0.43(-6.52%) |
Aug 10, 2022 | 6.600 | 6.735 | 6.535 | 6.600 | 576,360 | +0.16(+2.48%) |
Aug 09, 2022 | 6.850 | 6.850 | 6.000 | 6.440 | 461,407 | -0.45(-6.53%) |
Aug 08, 2022 | 6.840 | 7.180 | 6.840 | 6.890 | 517,203 | +0.07(+1.03%) |
Aug 05, 2022 | 6.440 | 6.860 | 6.440 | 6.820 | 332,528 | +0.25(+3.81%) |
Aug 04, 2022 | 6.480 | 6.610 | 6.410 | 6.570 | 225,015 | +0.08(+1.23%) |
Aug 03, 2022 | 6.230 | 6.580 | 6.230 | 6.490 | 287,235 | +0.34(+5.53%) |
Aug 02, 2022 | 6.200 | 6.350 | 6.110 | 6.150 | 340,836 | -0.15(-2.38%) |
Aug 01, 2022 | 6.000 | 6.500 | 5.840 | 6.300 | 432,809 | +0.27(+4.48%) |
Jul 29, 2022 | 6.280 | 6.350 | 6.030 | 6.030 | 424,058 | -0.25(-3.98%) |
Jul 28, 2022 | 6.220 | 6.350 | 6.070 | 6.280 | 402,490 | +0.14(+2.28%) |
Jul 27, 2022 | 6.040 | 6.170 | 5.910 | 6.140 | 212,236 | +0.20(+3.37%) |
Jul 26, 2022 | 6.280 | 6.280 | 5.930 | 5.940 | 267,332 | -0.46(-7.19%) |
Jul 25, 2022 | 6.440 | 6.510 | 6.300 | 6.400 | 285,675 | -0.05(-0.78%) |
Jul 22, 2022 | 6.540 | 6.660 | 6.270 | 6.450 | 358,150 | -0.09(-1.38%) |
Jul 21, 2022 | 6.790 | 6.790 | 6.410 | 6.540 | 331,573 | -0.28(-4.11%) |
Jul 20, 2022 | 6.250 | 6.860 | 6.250 | 6.820 | 501,822 | +0.54(+8.60%) |
Jul 19, 2022 | 5.960 | 6.325 | 5.960 | 6.280 | 503,886 | +0.43(+7.35%) |
Jul 18, 2022 | 5.900 | 6.090 | 5.820 | 5.850 | 271,659 | +0.03(+0.52%) |
Jul 15, 2022 | 5.880 | 5.910 | 5.630 | 5.820 | 247,747 | +0.08(+1.39%) |
Jul 14, 2022 | 5.810 | 5.820 | 5.635 | 5.740 | 301,793 | -0.18(-3.04%) |
Jul 13, 2022 | 5.690 | 5.960 | 5.660 | 5.920 | 346,790 | +0.10(+1.72%) |
Jul 12, 2022 | 5.540 | 5.925 | 5.540 | 5.820 | 365,021 | +0.28(+5.05%) |
Jul 11, 2022 | 5.720 | 5.815 | 5.490 | 5.540 | 344,746 | -0.29(-4.97%) |
Jul 08, 2022 | 5.690 | 5.895 | 5.620 | 5.830 | 328,811 | +0.10(+1.75%) |
Jul 07, 2022 | 5.250 | 5.740 | 5.250 | 5.730 | 782,929 | +0.56(+10.83%) |
Jul 06, 2022 | 5.320 | 5.506 | 5.090 | 5.170 | 758,212 | -0.16(-3.00%) |
Jul 05, 2022 | 4.990 | 5.335 | 4.820 | 5.330 | 818,887 | +0.23(+4.51%) |
Jul 01, 2022 | 5.140 | 5.185 | 4.860 | 5.100 | 681,911 | -0.07(-1.35%) |
Jun 30, 2022 | 5.450 | 5.450 | 5.100 | 5.170 | 579,883 | -0.42(-7.51%) |
Jun 29, 2022 | 5.800 | 5.800 | 5.445 | 5.590 | 921,949 | -0.18(-3.12%) |
Jun 28, 2022 | 6.040 | 6.250 | 5.760 | 5.770 | 495,026 | -0.20(-3.35%) |
Jun 27, 2022 | 6.210 | 6.270 | 5.940 | 5.970 | 449,921 | -0.18(-2.93%) |
Jun 24, 2022 | 6.030 | 6.300 | 6.000 | 6.150 | 592,848 | +0.19(+3.19%) |
Jun 23, 2022 | 5.880 | 5.995 | 5.750 | 5.960 | 340,058 | +0.09(+1.53%) |
Jun 22, 2022 | 5.740 | 6.040 | 5.700 | 5.870 | 415,884 | +0.03(+0.51%) |
Jun 21, 2022 | 6.050 | 6.140 | 5.820 | 5.840 | 566,460 | +0.01(+0.17%) |
Jun 17, 2022 | 5.650 | 5.830 | 5.530 | 5.830 | 1,472,582 | +0.18(+3.19%) |
Jun 16, 2022 | 6.070 | 6.090 | 5.570 | 5.650 | 809,433 | -0.61(-9.74%) |
Jun 15, 2022 | 6.110 | 6.440 | 6.050 | 6.260 | 656,695 | +0.26(+4.33%) |
Jun 14, 2022 | 6.050 | 6.145 | 5.960 | 6.000 | 438,938 | -0.01(-0.17%) |
Jun 13, 2022 | 6.260 | 6.340 | 5.960 | 6.010 | 498,425 | -0.49(-7.54%) |
Jun 10, 2022 | 6.600 | 6.710 | 6.470 | 6.500 | 515,398 | -0.27(-3.99%) |
Jun 09, 2022 | 7.050 | 7.050 | 6.770 | 6.770 | 458,286 | -0.29(-4.11%) |
Jun 08, 2022 | 7.280 | 7.335 | 7.050 | 7.060 | 407,951 | -0.20(-2.75%) |
Jun 07, 2022 | 7.040 | 7.310 | 6.960 | 7.260 | 916,409 | +0.08(+1.11%) |
Jun 06, 2022 | 7.230 | 7.280 | 7.020 | 7.180 | 655,811 | +0.04(+0.56%) |
Jun 03, 2022 | 7.130 | 7.200 | 6.983 | 7.140 | 526,417 | -0.06(-0.83%) |
Jun 02, 2022 | 7.190 | 7.390 | 7.130 | 7.200 | 567,396 | +0.07(+0.98%) |
Jun 01, 2022 | 7.450 | 7.550 | 7.070 | 7.130 | 443,531 | -0.21(-2.86%) |
May 31, 2022 | 7.310 | 7.450 | 7.010 | 7.340 | 627,779 | -0.06(-0.81%) |
May 27, 2022 | 7.070 | 7.440 | 6.905 | 7.400 | 426,580 | +0.36(+5.11%) |
May 26, 2022 | 6.690 | 7.160 | 6.680 | 7.040 | 634,476 | +0.45(+6.83%) |
May 25, 2022 | 6.250 | 6.770 | 6.250 | 6.590 | 765,699 | +0.25(+3.94%) |
May 24, 2022 | 6.590 | 6.655 | 6.240 | 6.340 | 817,474 | -0.39(-5.79%) |
May 23, 2022 | 6.850 | 6.970 | 6.600 | 6.730 | 604,876 | -0.02(-0.30%) |
May 20, 2022 | 7.070 | 7.090 | 6.510 | 6.750 | 808,192 | -0.17(-2.46%) |
May 19, 2022 | 6.990 | 7.230 | 6.855 | 6.920 | 1,050,735 | -0.22(-3.08%) |
May 18, 2022 | 7.360 | 7.440 | 7.060 | 7.140 | 1,034,057 | -0.38(-5.05%) |
May 17, 2022 | 7.830 | 7.970 | 7.380 | 7.520 | 610,499 | -0.03(-0.40%) |
May 16, 2022 | 7.960 | 8.030 | 7.525 | 7.550 | 714,077 | -0.44(-5.51%) |
May 13, 2022 | 7.730 | 8.250 | 7.630 | 7.990 | 849,515 | +0.38(+4.99%) |
May 12, 2022 | 7.600 | 7.780 | 6.800 | 7.610 | 2,787,345 | -0.40(-4.99%) |
May 11, 2022 | 8.500 | 8.580 | 7.815 | 8.010 | 902,465 | -0.46(-5.43%) |
May 10, 2022 | 8.700 | 8.700 | 8.190 | 8.470 | 722,364 | -0.10(-1.17%) |
May 09, 2022 | 8.800 | 8.890 | 8.490 | 8.570 | 469,935 | -0.43(-4.78%) |
May 06, 2022 | 9.180 | 9.220 | 8.570 | 9.000 | 568,798 | -0.34(-3.64%) |
May 05, 2022 | 9.840 | 9.840 | 9.200 | 9.340 | 436,663 | -0.72(-7.16%) |
May 04, 2022 | 10.35 | 10.37 | 9.690 | 10.06 | 759,509 | -0.19(-1.85%) |
May 03, 2022 | 10.40 | 10.41 | 10.12 | 10.25 | 442,134 | -0.20(-1.91%) |
May 02, 2022 | 9.950 | 10.46 | 9.795 | 10.45 | 459,908 | +0.57(+5.77%) |
Apr 29, 2022 | 10.22 | 10.41 | 9.850 | 9.880 | 429,921 | -0.40(-3.89%) |
Apr 28, 2022 | 10.12 | 10.42 | 9.900 | 10.28 | 791,014 | +0.33(+3.32%) |
Apr 27, 2022 | 10.05 | 10.37 | 9.810 | 9.950 | 1,027,348 | -0.15(-1.49%) |
Apr 26, 2022 | 10.17 | 10.33 | 10.01 | 10.10 | 653,963 | -0.25(-2.37%) |
Apr 25, 2022 | 10.01 | 10.43 | 9.880 | 10.35 | 542,035 | +0.07(+0.63%) |
Apr 22, 2022 | 10.57 | 10.74 | 10.23 | 10.28 | 460,770 | -0.38(-3.56%) |
Apr 21, 2022 | 11.00 | 11.00 | 10.51 | 10.66 | 377,327 | -0.22(-2.02%) |
Apr 20, 2022 | 11.17 | 11.20 | 10.83 | 10.88 | 360,607 | -0.19(-1.72%) |
Apr 19, 2022 | 10.62 | 11.12 | 10.44 | 11.07 | 463,406 | +0.53(+5.03%) |
Apr 18, 2022 | 10.76 | 10.79 | 10.45 | 10.54 | 421,796 | -0.26(-2.41%) |
Apr 14, 2022 | 10.67 | 11.10 | 10.67 | 10.80 | 770,457 | +0.15(+1.41%) |
Apr 13, 2022 | 10.20 | 10.80 | 10.09 | 10.65 | 917,099 | +0.46(+4.51%) |
Apr 12, 2022 | 10.15 | 10.46 | 10.07 | 10.19 | 969,143 | +0.25(+2.52%) |
Apr 11, 2022 | 9.370 | 10.07 | 9.300 | 9.940 | 932,916 | +0.48(+5.07%) |
Apr 08, 2022 | 9.470 | 9.775 | 9.310 | 9.460 | 519,042 | +0.02(+0.21%) |
Apr 07, 2022 | 9.310 | 9.535 | 9.110 | 9.440 | 680,788 | +0.10(+1.07%) |
Apr 06, 2022 | 9.200 | 9.460 | 9.010 | 9.340 | 751,598 | +0.00(+0.00%) |
Apr 05, 2022 | 9.720 | 9.860 | 9.290 | 9.340 | 611,468 | -0.44(-4.50%) |
Apr 04, 2022 | 9.600 | 9.880 | 9.580 | 9.780 | 507,673 | +0.14(+1.45%) |
Apr 01, 2022 | 9.680 | 9.820 | 9.430 | 9.640 | 686,026 | +0.00(+0.00%) |
Mar 31, 2022 | 10.11 | 10.21 | 9.620 | 9.640 | 808,765 | -0.57(-5.58%) |
Mar 30, 2022 | 10.46 | 10.58 | 10.19 | 10.21 | 545,203 | -0.32(-3.04%) |
Mar 29, 2022 | 10.17 | 10.64 | 10.17 | 10.53 | 736,472 | +0.50(+4.99%) |
Mar 28, 2022 | 10.07 | 10.12 | 9.790 | 10.03 | 670,707 | +0.01(+0.10%) |
Mar 25, 2022 | 10.17 | 10.37 | 9.960 | 10.02 | 544,081 | -0.20(-1.96%) |
Mar 24, 2022 | 10.21 | 10.35 | 9.960 | 10.22 | 724,944 | +0.13(+1.29%) |
Mar 23, 2022 | 10.49 | 10.50 | 10.06 | 10.09 | 755,093 | -0.52(-4.90%) |
Mar 22, 2022 | 10.50 | 10.84 | 10.30 | 10.61 | 1,301,065 | +0.21(+2.02%) |
Mar 21, 2022 | 10.55 | 10.75 | 10.26 | 10.40 | 1,441,116 | -0.20(-1.89%) |
Mar 18, 2022 | 10.08 | 10.64 | 10.08 | 10.60 | 2,324,447 | +0.45(+4.43%) |
Mar 17, 2022 | 9.690 | 10.30 | 9.640 | 10.15 | 1,483,603 | +0.49(+5.07%) |
Mar 16, 2022 | 9.190 | 9.930 | 9.122 | 9.660 | 2,405,795 | +0.49(+5.34%) |
Mar 15, 2022 | 8.150 | 9.170 | 8.150 | 9.170 | 1,670,311 | +1.10(+13.63%) |
Mar 14, 2022 | 8.550 | 8.635 | 7.830 | 8.070 | 2,727,324 | -0.63(-7.24%) |
Mar 11, 2022 | 9.290 | 9.460 | 8.540 | 8.700 | 3,676,548 | -0.38(-4.19%) |
Mar 10, 2022 | 12.09 | 12.24 | 9.000 | 9.080 | 7,569,874 | -5.45(-37.51%) |
Mar 09, 2022 | 12.99 | 14.58 | 12.99 | 14.53 | 1,907,899 | +1.87(+14.77%) |
Mar 08, 2022 | 11.97 | 12.88 | 11.72 | 12.66 | 750,460 | +0.75(+6.30%) |
Mar 07, 2022 | 13.09 | 13.36 | 11.87 | 11.91 | 795,643 | -1.30(-9.84%) |
Mar 04, 2022 | 13.54 | 13.77 | 13.12 | 13.21 | 506,872 | -0.54(-3.93%) |
Mar 03, 2022 | 13.85 | 14.01 | 13.43 | 13.75 | 447,409 | -0.11(-0.79%) |
Mar 02, 2022 | 13.31 | 13.95 | 13.16 | 13.86 | 750,974 | +0.72(+5.48%) |