Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.610 | 4.705 | 4.520 | 4.670 | 1,361,449 | +0.00(+0.00%) |
Apr 27, 2023 | 4.860 | 4.905 | 4.490 | 4.670 | 3,432,138 | -0.19(-3.91%) |
Apr 26, 2023 | 5.650 | 5.650 | 4.640 | 4.860 | 3,479,207 | -0.63(-11.48%) |
Apr 25, 2023 | 5.620 | 5.640 | 5.460 | 5.490 | 1,165,392 | -0.17(-3.00%) |
Apr 24, 2023 | 5.770 | 5.780 | 5.590 | 5.660 | 690,242 | -0.10(-1.74%) |
Apr 21, 2023 | 5.710 | 5.825 | 5.675 | 5.760 | 545,370 | +0.04(+0.70%) |
Apr 20, 2023 | 5.750 | 5.895 | 5.720 | 5.720 | 461,017 | -0.11(-1.89%) |
Apr 19, 2023 | 5.680 | 5.930 | 5.650 | 5.830 | 858,941 | +0.07(+1.22%) |
Apr 18, 2023 | 5.850 | 5.900 | 5.740 | 5.760 | 695,607 | -0.03(-0.52%) |
Apr 17, 2023 | 5.890 | 5.920 | 5.780 | 5.790 | 730,978 | -0.16(-2.69%) |
Apr 14, 2023 | 6.140 | 6.220 | 5.800 | 5.950 | 1,465,635 | -0.25(-4.03%) |
Apr 13, 2023 | 6.020 | 6.295 | 6.000 | 6.200 | 1,703,552 | +0.24(+4.03%) |
Apr 12, 2023 | 5.880 | 5.990 | 5.685 | 5.960 | 2,389,835 | +0.15(+2.58%) |
Apr 11, 2023 | 5.770 | 5.880 | 5.670 | 5.810 | 1,330,957 | +0.07(+1.22%) |
Apr 10, 2023 | 5.830 | 5.910 | 5.600 | 5.740 | 1,007,855 | -0.16(-2.71%) |
Apr 06, 2023 | 5.900 | 5.925 | 5.720 | 5.900 | 698,102 | +0.11(+1.90%) |
Apr 05, 2023 | 5.970 | 5.980 | 5.670 | 5.790 | 975,859 | -0.21(-3.50%) |
Apr 04, 2023 | 6.090 | 6.145 | 5.910 | 6.000 | 606,508 | -0.01(-0.17%) |
Apr 03, 2023 | 6.170 | 6.230 | 5.920 | 6.010 | 832,175 | -0.24(-3.84%) |
Mar 31, 2023 | 6.010 | 6.309 | 5.950 | 6.250 | 1,551,301 | +0.30(+5.04%) |
Mar 30, 2023 | 6.090 | 6.120 | 5.880 | 5.950 | 704,169 | -0.07(-1.16%) |
Mar 29, 2023 | 6.000 | 6.190 | 5.915 | 6.020 | 824,097 | +0.12(+2.03%) |
Mar 28, 2023 | 6.210 | 6.210 | 5.880 | 5.900 | 1,251,730 | -0.25(-4.07%) |
Mar 27, 2023 | 6.460 | 6.477 | 6.140 | 6.150 | 1,010,039 | -0.23(-3.61%) |
Mar 24, 2023 | 6.330 | 6.620 | 6.330 | 6.380 | 1,333,315 | -0.04(-0.62%) |
Mar 23, 2023 | 6.720 | 6.730 | 6.345 | 6.420 | 1,589,545 | -0.24(-3.60%) |
Mar 22, 2023 | 6.630 | 6.940 | 6.540 | 6.660 | 2,293,338 | +0.05(+0.76%) |
Mar 21, 2023 | 6.540 | 6.690 | 6.510 | 6.610 | 1,090,747 | +0.16(+2.48%) |
Mar 20, 2023 | 6.550 | 6.560 | 6.340 | 6.450 | 2,057,358 | -0.09(-1.38%) |
Mar 17, 2023 | 6.520 | 6.610 | 6.445 | 6.540 | 2,396,318 | -0.07(-1.06%) |
Mar 16, 2023 | 6.380 | 6.685 | 6.325 | 6.610 | 1,994,381 | +0.17(+2.64%) |
Mar 15, 2023 | 6.200 | 6.525 | 6.070 | 6.440 | 3,434,890 | +0.09(+1.42%) |
Mar 14, 2023 | 6.250 | 6.370 | 6.050 | 6.350 | 2,167,167 | +0.20(+3.25%) |
Mar 13, 2023 | 5.640 | 6.180 | 5.560 | 6.150 | 5,337,419 | +0.39(+6.77%) |
Mar 10, 2023 | 5.540 | 5.810 | 5.490 | 5.760 | 3,231,045 | +0.27(+4.92%) |
Mar 09, 2023 | 5.520 | 5.645 | 5.440 | 5.490 | 1,778,805 | -0.06(-1.08%) |
Mar 08, 2023 | 5.540 | 5.570 | 5.440 | 5.550 | 925,608 | +0.05(+0.91%) |
Mar 07, 2023 | 5.570 | 5.649 | 5.440 | 5.500 | 1,973,551 | -0.02(-0.36%) |
Mar 06, 2023 | 5.910 | 5.950 | 5.495 | 5.520 | 1,627,002 | -0.40(-6.76%) |
Mar 03, 2023 | 5.540 | 5.920 | 5.510 | 5.920 | 1,832,771 | +0.42(+7.64%) |
Mar 02, 2023 | 5.370 | 5.600 | 5.340 | 5.500 | 1,669,649 | +0.00(+0.00%) |
Mar 01, 2023 | 6.280 | 6.460 | 5.395 | 5.500 | 3,746,181 | +0.21(+3.97%) |
Feb 28, 2023 | 5.260 | 5.365 | 5.220 | 5.290 | 3,094,905 | +0.08(+1.54%) |
Feb 27, 2023 | 5.350 | 5.385 | 5.185 | 5.210 | 2,908,219 | -0.09(-1.70%) |
Feb 24, 2023 | 5.190 | 5.400 | 5.115 | 5.300 | 2,197,546 | -0.01(-0.19%) |
Feb 23, 2023 | 5.420 | 5.420 | 5.200 | 5.310 | 2,151,520 | -0.05(-0.93%) |
Feb 22, 2023 | 5.220 | 5.370 | 5.202 | 5.360 | 1,451,033 | +0.14(+2.68%) |
Feb 21, 2023 | 5.220 | 5.280 | 5.170 | 5.220 | 1,328,393 | -0.07(-1.32%) |
Feb 17, 2023 | 5.300 | 5.330 | 5.199 | 5.290 | 774,549 | -0.06(-1.12%) |
Feb 16, 2023 | 5.450 | 5.620 | 5.340 | 5.350 | 765,915 | -0.26(-4.63%) |
Feb 15, 2023 | 5.220 | 5.610 | 5.220 | 5.610 | 1,100,340 | +0.36(+6.86%) |
Feb 14, 2023 | 5.230 | 5.325 | 5.105 | 5.250 | 1,167,543 | +0.00(+0.00%) |
Feb 13, 2023 | 5.250 | 5.285 | 5.140 | 5.250 | 1,329,765 | +0.01(+0.19%) |
Feb 10, 2023 | 5.130 | 5.320 | 5.090 | 5.240 | 1,282,539 | +0.03(+0.58%) |
Feb 09, 2023 | 5.620 | 5.630 | 5.200 | 5.210 | 1,414,008 | -0.27(-4.93%) |
Feb 08, 2023 | 5.590 | 5.680 | 5.470 | 5.480 | 1,634,424 | -0.17(-3.01%) |
Feb 07, 2023 | 5.400 | 5.670 | 5.365 | 5.650 | 1,802,352 | +0.24(+4.44%) |
Feb 06, 2023 | 5.680 | 5.700 | 5.350 | 5.410 | 1,525,776 | -0.36(-6.24%) |
Feb 03, 2023 | 5.970 | 6.110 | 5.700 | 5.770 | 1,253,057 | -0.35(-5.72%) |
Feb 02, 2023 | 6.070 | 6.250 | 5.985 | 6.120 | 2,118,969 | +0.21(+3.55%) |
Feb 01, 2023 | 5.620 | 5.920 | 5.455 | 5.910 | 3,548,978 | +0.32(+5.72%) |
Jan 31, 2023 | 5.310 | 5.615 | 5.270 | 5.590 | 1,455,501 | +0.29(+5.47%) |
Jan 30, 2023 | 5.220 | 5.510 | 5.150 | 5.300 | 1,572,646 | -0.02(-0.38%) |
Jan 27, 2023 | 4.980 | 5.390 | 4.930 | 5.320 | 3,022,628 | +0.33(+6.61%) |
Jan 26, 2023 | 4.900 | 5.020 | 4.810 | 4.990 | 1,736,217 | +0.18(+3.74%) |
Jan 25, 2023 | 5.130 | 5.140 | 4.670 | 4.810 | 4,187,657 | -0.40(-7.68%) |
Jan 24, 2023 | 5.510 | 5.625 | 5.165 | 5.210 | 1,706,744 | -0.42(-7.46%) |
Jan 23, 2023 | 5.320 | 5.705 | 5.270 | 5.630 | 1,411,819 | +0.33(+6.23%) |
Jan 20, 2023 | 5.250 | 5.350 | 5.180 | 5.300 | 1,381,109 | +0.12(+2.32%) |
Jan 19, 2023 | 5.090 | 5.216 | 5.070 | 5.180 | 665,432 | -0.03(-0.58%) |
Jan 18, 2023 | 5.430 | 5.500 | 5.210 | 5.210 | 1,168,016 | -0.16(-2.98%) |
Jan 17, 2023 | 5.260 | 5.480 | 5.099 | 5.370 | 1,098,616 | +0.10(+1.90%) |
Jan 13, 2023 | 5.130 | 5.290 | 5.060 | 5.270 | 699,250 | +0.08(+1.54%) |
Jan 12, 2023 | 5.240 | 5.240 | 5.060 | 5.190 | 916,300 | +0.00(+0.00%) |
Jan 11, 2023 | 5.150 | 5.250 | 5.085 | 5.190 | 792,669 | +0.09(+1.76%) |
Jan 10, 2023 | 4.970 | 5.129 | 4.940 | 5.100 | 742,562 | +0.14(+2.82%) |
Jan 09, 2023 | 4.930 | 5.090 | 4.840 | 4.960 | 837,846 | +0.12(+2.48%) |
Jan 06, 2023 | 4.810 | 4.925 | 4.555 | 4.840 | 925,831 | +0.07(+1.47%) |
Jan 05, 2023 | 4.750 | 4.805 | 4.650 | 4.770 | 1,071,642 | -0.08(-1.65%) |
Jan 04, 2023 | 4.750 | 4.950 | 4.625 | 4.850 | 1,820,601 | +0.14(+2.97%) |
Jan 03, 2023 | 4.750 | 4.996 | 4.630 | 4.710 | 1,137,445 | +0.05(+1.07%) |
Dec 30, 2022 | 4.600 | 4.660 | 4.490 | 4.660 | 1,551,793 | -0.07(-1.48%) |
Dec 29, 2022 | 4.470 | 4.760 | 4.410 | 4.730 | 2,661,145 | +0.29(+6.53%) |
Dec 28, 2022 | 4.460 | 4.575 | 4.410 | 4.440 | 1,593,792 | -0.05(-1.11%) |
Dec 27, 2022 | 4.540 | 4.560 | 4.430 | 4.490 | 1,380,205 | -0.10(-2.18%) |
Dec 23, 2022 | 4.650 | 4.670 | 4.465 | 4.590 | 1,216,381 | -0.08(-1.71%) |
Dec 22, 2022 | 4.480 | 4.680 | 4.440 | 4.670 | 1,324,417 | +0.11(+2.41%) |
Dec 21, 2022 | 4.720 | 4.770 | 4.500 | 4.560 | 1,579,552 | -0.10(-2.15%) |
Dec 20, 2022 | 4.620 | 4.845 | 4.610 | 4.660 | 1,610,899 | -0.02(-0.43%) |
Dec 19, 2022 | 4.900 | 4.900 | 4.630 | 4.680 | 1,749,808 | -0.30(-6.02%) |
Dec 16, 2022 | 5.110 | 5.130 | 4.902 | 4.980 | 2,467,642 | -0.22(-4.23%) |
Dec 15, 2022 | 5.450 | 5.450 | 5.115 | 5.200 | 1,688,987 | -0.41(-7.31%) |
Dec 14, 2022 | 5.420 | 5.645 | 5.360 | 5.610 | 1,130,797 | +0.19(+3.51%) |
Dec 13, 2022 | 5.800 | 5.900 | 5.380 | 5.420 | 2,001,503 | -0.13(-2.34%) |
Dec 12, 2022 | 5.420 | 5.570 | 5.170 | 5.550 | 2,079,894 | +0.13(+2.40%) |
Dec 09, 2022 | 5.180 | 5.430 | 5.100 | 5.420 | 2,280,079 | +0.21(+4.03%) |
Dec 08, 2022 | 4.990 | 5.245 | 4.930 | 5.210 | 1,385,433 | +0.23(+4.62%) |
Dec 07, 2022 | 4.940 | 5.040 | 4.860 | 4.980 | 996,171 | -0.02(-0.40%) |
Dec 06, 2022 | 5.360 | 5.360 | 4.925 | 5.000 | 1,550,917 | -0.36(-6.72%) |
Dec 05, 2022 | 5.290 | 5.605 | 5.250 | 5.360 | 2,218,627 | +0.03(+0.56%) |
Dec 02, 2022 | 5.040 | 5.330 | 4.910 | 5.330 | 2,832,756 | +0.17(+3.29%) |
Dec 01, 2022 | 4.580 | 5.290 | 4.480 | 5.160 | 6,036,291 | +0.80(+18.35%) |
Nov 30, 2022 | 4.470 | 4.505 | 4.320 | 4.360 | 4,235,070 | -0.08(-1.80%) |
Nov 29, 2022 | 4.460 | 4.570 | 4.400 | 4.440 | 1,540,736 | -0.02(-0.45%) |
Nov 28, 2022 | 4.590 | 4.640 | 4.395 | 4.460 | 1,445,725 | -0.23(-4.90%) |
Nov 25, 2022 | 4.720 | 4.761 | 4.612 | 4.690 | 468,291 | -0.08(-1.68%) |
Nov 23, 2022 | 4.590 | 4.780 | 4.530 | 4.770 | 934,259 | +0.20(+4.38%) |
Nov 22, 2022 | 4.500 | 4.590 | 4.410 | 4.570 | 1,127,494 | +0.07(+1.56%) |
Nov 21, 2022 | 4.570 | 4.710 | 4.460 | 4.500 | 1,768,818 | -0.12(-2.60%) |
Nov 18, 2022 | 5.060 | 5.080 | 4.560 | 4.620 | 2,083,264 | -0.34(-6.85%) |
Nov 17, 2022 | 4.850 | 5.010 | 4.780 | 4.960 | 1,133,297 | -0.04(-0.80%) |
Nov 16, 2022 | 5.300 | 5.340 | 4.980 | 5.000 | 1,769,820 | -0.37(-6.89%) |
Nov 15, 2022 | 5.240 | 5.619 | 5.230 | 5.370 | 2,331,879 | +0.29(+5.71%) |
Nov 14, 2022 | 5.630 | 5.680 | 5.075 | 5.080 | 2,363,060 | -0.63(-11.03%) |
Nov 11, 2022 | 4.890 | 5.745 | 4.870 | 5.710 | 4,600,601 | +0.72(+14.43%) |
Nov 10, 2022 | 4.360 | 5.005 | 4.340 | 4.990 | 4,506,647 | +0.93(+22.91%) |
Nov 09, 2022 | 4.470 | 4.632 | 3.820 | 4.060 | 6,033,476 | -1.18(-22.52%) |
Nov 08, 2022 | 5.240 | 5.285 | 5.025 | 5.240 | 2,374,847 | +0.07(+1.35%) |
Nov 07, 2022 | 5.120 | 5.170 | 4.915 | 5.170 | 1,092,694 | +0.11(+2.17%) |
Nov 04, 2022 | 5.230 | 5.350 | 4.920 | 5.060 | 1,681,677 | +0.16(+3.27%) |
Nov 03, 2022 | 4.920 | 4.960 | 4.780 | 4.900 | 994,167 | -0.10(-2.00%) |
Nov 02, 2022 | 5.320 | 4.990 | 5.000 | 1,279,171 | -0.32(-6.02%) | |
Nov 01, 2022 | 5.500 | 5.590 | 5.290 | 5.320 | 1,126,728 | -0.05(-0.93%) |
Oct 31, 2022 | 5.330 | 5.425 | 5.210 | 5.370 | 953,505 | +0.04(+0.75%) |
Oct 28, 2022 | 5.100 | 5.350 | 5.067 | 5.330 | 936,912 | +0.21(+4.10%) |
Oct 27, 2022 | 5.290 | 5.325 | 5.055 | 5.120 | 1,105,048 | -0.10(-1.92%) |
Oct 26, 2022 | 5.120 | 5.535 | 5.020 | 5.220 | 2,086,299 | +0.10(+1.95%) |
Oct 25, 2022 | 4.630 | 5.120 | 4.630 | 5.120 | 1,906,902 | +0.52(+11.30%) |
Oct 24, 2022 | 4.570 | 4.610 | 4.360 | 4.600 | 1,195,944 | +0.05(+1.10%) |
Oct 21, 2022 | 4.580 | 4.580 | 4.354 | 4.550 | 1,275,778 | -0.01(-0.22%) |
Oct 20, 2022 | 4.570 | 4.750 | 4.530 | 4.560 | 947,170 | -0.01(-0.22%) |
Oct 19, 2022 | 4.810 | 4.860 | 4.540 | 4.570 | 1,301,304 | -0.33(-6.73%) |
Oct 18, 2022 | 4.890 | 5.131 | 4.800 | 4.900 | 1,596,898 | +0.16(+3.38%) |
Oct 17, 2022 | 4.880 | 5.020 | 4.620 | 4.740 | 2,246,494 | -0.01(-0.21%) |
Oct 14, 2022 | 4.920 | 5.010 | 4.700 | 4.750 | 1,506,800 | -0.10(-2.06%) |
Oct 13, 2022 | 4.580 | 4.930 | 4.472 | 4.850 | 1,898,665 | +0.10(+2.11%) |
Oct 12, 2022 | 4.820 | 4.830 | 4.640 | 4.750 | 807,082 | -0.06(-1.25%) |
Oct 11, 2022 | 4.830 | 4.915 | 4.565 | 4.810 | 1,194,392 | -0.04(-0.82%) |
Oct 10, 2022 | 5.020 | 5.020 | 4.740 | 4.850 | 1,041,813 | -0.12(-2.41%) |
Oct 07, 2022 | 4.890 | 5.000 | 4.845 | 4.970 | 2,104,560 | -0.06(-1.19%) |
Oct 06, 2022 | 5.050 | 5.185 | 4.960 | 5.030 | 1,082,431 | -0.03(-0.59%) |
Oct 05, 2022 | 5.180 | 5.180 | 4.910 | 5.060 | 1,629,793 | -0.26(-4.89%) |
Oct 04, 2022 | 5.050 | 5.350 | 5.040 | 5.320 | 2,524,811 | +0.40(+8.13%) |
Oct 03, 2022 | 4.730 | 4.970 | 4.530 | 4.920 | 2,180,039 | +0.25(+5.35%) |
Sep 30, 2022 | 4.770 | 4.990 | 4.660 | 4.670 | 2,757,288 | -0.14(-2.91%) |
Sep 29, 2022 | 5.000 | 5.060 | 4.755 | 4.810 | 2,180,461 | -0.29(-5.69%) |
Sep 28, 2022 | 5.080 | 5.240 | 5.060 | 5.100 | 1,529,090 | +0.07(+1.39%) |
Sep 27, 2022 | 5.180 | 5.310 | 5.005 | 5.030 | 1,648,047 | -0.02(-0.40%) |
Sep 26, 2022 | 5.150 | 5.390 | 5.050 | 5.050 | 1,857,845 | -0.10(-1.94%) |
Sep 23, 2022 | 5.150 | 5.350 | 4.995 | 5.150 | 2,545,801 | -0.10(-1.90%) |
Sep 22, 2022 | 5.410 | 5.440 | 5.185 | 5.250 | 1,829,489 | -0.20(-3.67%) |
Sep 21, 2022 | 5.730 | 5.780 | 5.440 | 5.450 | 1,805,877 | -0.26(-4.55%) |
Sep 20, 2022 | 5.780 | 5.890 | 5.700 | 5.710 | 2,026,010 | -0.15(-2.56%) |
Sep 19, 2022 | 5.930 | 5.940 | 5.670 | 5.860 | 2,786,469 | -0.15(-2.50%) |
Sep 16, 2022 | 6.290 | 6.290 | 6.010 | 6.010 | 3,575,872 | -0.50(-7.68%) |
Sep 15, 2022 | 6.350 | 6.690 | 6.340 | 6.510 | 1,520,723 | +0.09(+1.40%) |
Sep 14, 2022 | 6.220 | 6.470 | 6.110 | 6.420 | 2,340,338 | +0.20(+3.22%) |
Sep 13, 2022 | 6.270 | 6.440 | 6.165 | 6.220 | 2,259,500 | -0.41(-6.18%) |
Sep 12, 2022 | 6.830 | 6.870 | 6.525 | 6.630 | 2,751,719 | -0.21(-3.07%) |
Sep 09, 2022 | 6.570 | 6.880 | 6.510 | 6.840 | 2,773,077 | +0.38(+5.88%) |
Sep 08, 2022 | 6.080 | 6.515 | 6.000 | 6.460 | 1,982,951 | +0.28(+4.53%) |
Sep 07, 2022 | 5.900 | 6.230 | 5.770 | 6.180 | 2,705,297 | +0.28(+4.75%) |
Sep 06, 2022 | 5.770 | 5.985 | 5.720 | 5.900 | 2,131,626 | +0.13(+2.25%) |
Sep 02, 2022 | 5.840 | 5.900 | 5.720 | 5.770 | 2,662,511 | +0.07(+1.23%) |
Sep 01, 2022 | 6.060 | 6.070 | 5.585 | 5.700 | 4,902,415 | -0.40(-6.56%) |
Aug 31, 2022 | 6.270 | 6.310 | 6.081 | 6.100 | 2,338,429 | -0.05(-0.81%) |
Aug 30, 2022 | 6.090 | 6.190 | 5.980 | 6.150 | 1,980,629 | +0.13(+2.16%) |
Aug 29, 2022 | 6.050 | 6.180 | 6.000 | 6.020 | 1,622,644 | -0.09(-1.47%) |
Aug 26, 2022 | 6.320 | 6.420 | 6.070 | 6.110 | 2,723,266 | -0.21(-3.32%) |
Aug 25, 2022 | 6.400 | 6.580 | 6.245 | 6.320 | 2,740,827 | +0.14(+2.27%) |
Aug 24, 2022 | 6.090 | 6.350 | 6.030 | 6.180 | 2,637,596 | +0.10(+1.64%) |
Aug 23, 2022 | 6.110 | 6.270 | 6.035 | 6.080 | 3,029,236 | +0.02(+0.33%) |
Aug 22, 2022 | 5.940 | 6.140 | 5.895 | 6.060 | 2,986,976 | +0.06(+1.00%) |
Aug 19, 2022 | 6.260 | 6.335 | 5.980 | 6.000 | 4,255,919 | -0.35(-5.51%) |
Aug 18, 2022 | 6.510 | 6.630 | 6.310 | 6.350 | 2,935,391 | -0.09(-1.40%) |
Aug 17, 2022 | 7.150 | 7.195 | 6.300 | 6.440 | 8,356,940 | -0.87(-11.90%) |
Aug 16, 2022 | 7.220 | 7.407 | 6.915 | 7.310 | 13,409,402 | +0.10(+1.39%) |
Aug 15, 2022 | 7.260 | 7.640 | 6.990 | 7.210 | 5,999,980 | -0.15(-2.04%) |
Aug 12, 2022 | 7.550 | 7.880 | 7.110 | 7.360 | 6,730,539 | -0.24(-3.16%) |
Aug 11, 2022 | 7.560 | 8.500 | 7.185 | 7.600 | 15,470,763 | +0.19(+2.56%) |
Aug 10, 2022 | 7.820 | 8.030 | 7.100 | 7.410 | 13,365,134 | -0.40(-5.12%) |
Aug 09, 2022 | 9.930 | 10.37 | 7.760 | 7.810 | 27,086,096 | +0.05(+0.64%) |
Aug 08, 2022 | 7.300 | 8.450 | 7.120 | 7.760 | 9,504,589 | +0.69(+9.76%) |
Aug 05, 2022 | 6.450 | 7.100 | 6.260 | 7.070 | 2,378,425 | +0.45(+6.80%) |
Aug 04, 2022 | 6.500 | 6.740 | 6.430 | 6.620 | 1,812,380 | +0.12(+1.85%) |
Aug 03, 2022 | 6.190 | 6.625 | 6.140 | 6.500 | 1,793,296 | +0.42(+6.91%) |
Aug 02, 2022 | 6.220 | 6.365 | 6.065 | 6.080 | 2,820,267 | -0.21(-3.34%) |
Aug 01, 2022 | 6.150 | 6.390 | 6.060 | 6.290 | 1,891,712 | +0.06(+0.96%) |
Jul 29, 2022 | 6.190 | 6.250 | 6.010 | 6.230 | 1,032,237 | +0.01(+0.16%) |
Jul 28, 2022 | 6.340 | 6.400 | 5.770 | 6.220 | 1,598,142 | -0.12(-1.89%) |
Jul 27, 2022 | 6.450 | 6.515 | 6.150 | 6.340 | 1,350,007 | +0.10(+1.60%) |
Jul 26, 2022 | 6.540 | 6.540 | 6.210 | 6.240 | 1,051,045 | -0.37(-5.60%) |
Jul 25, 2022 | 6.660 | 6.660 | 6.430 | 6.610 | 1,037,916 | -0.01(-0.15%) |
Jul 22, 2022 | 7.120 | 7.140 | 6.430 | 6.620 | 1,009,562 | -0.48(-6.76%) |
Jul 21, 2022 | 6.890 | 7.150 | 6.880 | 7.100 | 977,122 | +0.00(+0.00%) |
Jul 20, 2022 | 6.950 | 7.400 | 6.910 | 7.100 | 1,264,726 | +0.15(+2.16%) |
Jul 19, 2022 | 6.550 | 7.015 | 6.490 | 6.950 | 1,308,051 | +0.53(+8.26%) |
Jul 18, 2022 | 6.660 | 6.732 | 6.390 | 6.420 | 1,097,352 | -0.11(-1.68%) |
Jul 15, 2022 | 6.310 | 6.640 | 6.160 | 6.530 | 1,156,667 | +0.38(+6.18%) |
Jul 14, 2022 | 6.240 | 6.390 | 6.050 | 6.150 | 971,250 | -0.24(-3.76%) |
Jul 13, 2022 | 6.280 | 6.490 | 6.200 | 6.390 | 1,298,808 | -0.08(-1.24%) |
Jul 12, 2022 | 6.320 | 6.595 | 6.300 | 6.470 | 1,157,953 | +0.09(+1.41%) |
Jul 11, 2022 | 6.500 | 6.712 | 6.200 | 6.380 | 1,107,644 | -0.19(-2.89%) |
Jul 08, 2022 | 6.570 | 6.880 | 6.450 | 6.570 | 1,491,291 | -0.11(-1.65%) |
Jul 07, 2022 | 6.330 | 6.710 | 6.290 | 6.680 | 1,577,403 | +0.43(+6.88%) |
Jul 06, 2022 | 6.500 | 6.585 | 6.210 | 6.250 | 1,216,495 | -0.24(-3.70%) |
Jul 05, 2022 | 6.010 | 6.530 | 5.780 | 6.490 | 1,853,467 | +0.33(+5.36%) |
Jul 01, 2022 | 5.960 | 6.170 | 5.890 | 6.160 | 1,274,635 | +0.24(+4.05%) |
Jun 30, 2022 | 6.150 | 6.200 | 5.820 | 5.920 | 2,060,897 | -0.38(-6.03%) |
Jun 29, 2022 | 6.550 | 6.590 | 6.180 | 6.300 | 1,212,029 | -0.26(-3.96%) |
Jun 28, 2022 | 6.780 | 6.940 | 6.540 | 6.560 | 1,268,704 | -0.23(-3.39%) |
Jun 27, 2022 | 6.980 | 7.050 | 6.680 | 6.790 | 1,210,969 | -0.17(-2.44%) |
Jun 24, 2022 | 6.850 | 7.100 | 6.710 | 6.960 | 2,170,954 | +0.25(+3.73%) |
Jun 23, 2022 | 6.150 | 6.750 | 6.150 | 6.710 | 1,529,623 | +0.58(+9.46%) |
Jun 22, 2022 | 5.810 | 6.600 | 5.810 | 6.130 | 2,754,202 | +0.22(+3.72%) |
Jun 21, 2022 | 6.340 | 6.490 | 5.900 | 5.910 | 1,782,267 | -0.20(-3.27%) |
Jun 17, 2022 | 6.000 | 6.158 | 5.890 | 6.110 | 1,929,202 | +0.17(+2.86%) |
Jun 16, 2022 | 5.980 | 6.048 | 5.690 | 5.940 | 1,918,147 | -0.32(-5.11%) |
Jun 15, 2022 | 5.970 | 6.475 | 5.925 | 6.260 | 2,599,554 | +0.40(+6.83%) |
Jun 14, 2022 | 5.910 | 6.000 | 5.615 | 5.860 | 1,791,853 | +0.02(+0.34%) |
Jun 13, 2022 | 6.200 | 6.280 | 5.780 | 5.840 | 2,084,496 | -0.59(-9.18%) |
Jun 10, 2022 | 6.460 | 6.670 | 6.260 | 6.430 | 2,204,081 | -0.34(-5.02%) |
Jun 09, 2022 | 7.050 | 7.124 | 6.700 | 6.770 | 2,174,176 | -0.43(-5.97%) |
Jun 08, 2022 | 7.400 | 7.520 | 6.930 | 7.200 | 3,440,433 | -0.27(-3.61%) |
Jun 07, 2022 | 7.430 | 7.590 | 7.260 | 7.470 | 1,587,891 | -0.07(-0.93%) |
Jun 06, 2022 | 7.830 | 7.940 | 7.510 | 7.540 | 1,272,121 | -0.04(-0.53%) |
Jun 03, 2022 | 7.750 | 8.010 | 7.520 | 7.580 | 1,391,863 | -0.39(-4.89%) |
Jun 02, 2022 | 7.610 | 8.180 | 7.520 | 7.970 | 2,468,212 | +0.46(+6.13%) |
Jun 01, 2022 | 7.470 | 7.660 | 7.285 | 7.510 | 3,194,969 | -0.46(-5.77%) |
May 31, 2022 | 8.140 | 8.180 | 7.630 | 7.970 | 3,486,918 | -0.14(-1.73%) |
May 27, 2022 | 7.990 | 8.170 | 7.920 | 8.110 | 1,469,429 | +0.22(+2.79%) |
May 26, 2022 | 7.740 | 7.960 | 7.650 | 7.890 | 1,755,943 | +0.10(+1.28%) |
May 25, 2022 | 7.450 | 7.850 | 7.430 | 7.790 | 1,716,980 | +0.29(+3.87%) |
May 24, 2022 | 7.990 | 8.000 | 7.410 | 7.500 | 2,088,133 | -0.72(-8.76%) |
May 23, 2022 | 8.000 | 8.380 | 7.915 | 8.220 | 1,844,884 | +0.25(+3.14%) |
May 20, 2022 | 8.220 | 8.410 | 7.630 | 7.970 | 2,728,621 | -0.15(-1.85%) |
May 19, 2022 | 8.270 | 8.620 | 8.100 | 8.120 | 2,227,278 | -0.19(-2.29%) |
May 18, 2022 | 8.440 | 8.650 | 8.210 | 8.310 | 2,387,950 | -0.39(-4.48%) |
May 17, 2022 | 8.640 | 8.810 | 8.426 | 8.700 | 2,296,206 | +0.53(+6.49%) |
May 16, 2022 | 8.840 | 8.840 | 8.085 | 8.170 | 2,312,268 | -0.73(-8.20%) |
May 13, 2022 | 8.360 | 9.250 | 8.060 | 8.900 | 3,945,677 | +0.86(+10.70%) |
May 12, 2022 | 7.600 | 8.410 | 7.350 | 8.040 | 5,163,765 | +0.30(+3.88%) |
May 11, 2022 | 7.880 | 8.260 | 7.370 | 7.740 | 6,285,697 | -0.23(-2.89%) |
May 10, 2022 | 7.930 | 8.550 | 7.330 | 7.970 | 13,680,134 | -2.78(-25.86%) |
May 09, 2022 | 12.32 | 12.32 | 10.65 | 10.75 | 5,285,979 | -1.99(-15.62%) |
May 06, 2022 | 13.20 | 13.20 | 12.52 | 12.74 | 2,258,243 | -0.37(-2.82%) |
May 05, 2022 | 14.00 | 14.00 | 12.53 | 13.11 | 2,897,090 | -1.29(-8.96%) |
May 04, 2022 | 13.65 | 14.44 | 12.86 | 14.40 | 1,984,109 | +0.78(+5.73%) |
May 03, 2022 | 13.82 | 14.35 | 13.35 | 13.62 | 1,909,603 | -0.12(-0.87%) |