Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.550 | 10.03 | 9.345 | 9.930 | 1,671,430 | +0.43(+4.53%) |
Mar 30, 2023 | 9.450 | 9.680 | 9.180 | 9.500 | 887,958 | +0.05(+0.53%) |
Mar 29, 2023 | 9.190 | 9.527 | 9.133 | 9.450 | 1,070,582 | +0.30(+3.28%) |
Mar 28, 2023 | 8.980 | 9.280 | 8.860 | 9.150 | 1,534,627 | +0.15(+1.67%) |
Mar 27, 2023 | 9.000 | 9.130 | 8.410 | 9.000 | 1,529,148 | -0.03(-0.33%) |
Mar 24, 2023 | 9.010 | 9.120 | 8.650 | 9.030 | 1,508,272 | -0.03(-0.33%) |
Mar 23, 2023 | 8.300 | 9.200 | 8.300 | 9.060 | 2,382,742 | +1.00(+12.41%) |
Mar 22, 2023 | 7.440 | 8.220 | 7.420 | 8.060 | 1,164,630 | +0.63(+8.48%) |
Mar 21, 2023 | 7.450 | 7.500 | 7.310 | 7.430 | 320,957 | -0.01(-0.13%) |
Mar 20, 2023 | 7.750 | 7.750 | 7.330 | 7.440 | 378,746 | -0.11(-1.46%) |
Mar 17, 2023 | 7.960 | 8.000 | 7.530 | 7.550 | 364,739 | -0.41(-5.15%) |
Mar 16, 2023 | 7.670 | 8.080 | 7.607 | 7.960 | 464,548 | +0.15(+1.92%) |
Mar 15, 2023 | 7.800 | 7.950 | 7.670 | 7.810 | 400,547 | -0.05(-0.64%) |
Mar 14, 2023 | 7.120 | 7.910 | 7.087 | 7.860 | 998,730 | +0.84(+11.97%) |
Mar 13, 2023 | 7.180 | 7.285 | 6.894 | 7.020 | 557,084 | -0.16(-2.23%) |
Mar 10, 2023 | 8.000 | 8.000 | 7.010 | 7.180 | 943,203 | -0.72(-9.11%) |
Mar 09, 2023 | 7.770 | 7.950 | 7.370 | 7.900 | 888,671 | +0.53(+7.19%) |
Mar 08, 2023 | 7.170 | 7.400 | 7.080 | 7.370 | 356,916 | +0.16(+2.22%) |
Mar 07, 2023 | 7.320 | 7.440 | 7.200 | 7.210 | 209,727 | -0.15(-2.04%) |
Mar 06, 2023 | 7.460 | 7.465 | 7.100 | 7.360 | 405,111 | -0.12(-1.60%) |
Mar 03, 2023 | 7.520 | 7.580 | 7.355 | 7.480 | 428,843 | -0.02(-0.27%) |
Mar 02, 2023 | 7.150 | 7.650 | 7.040 | 7.500 | 794,499 | +0.41(+5.78%) |
Mar 01, 2023 | 6.800 | 7.170 | 6.760 | 7.090 | 452,251 | +0.33(+4.88%) |
Feb 28, 2023 | 7.210 | 7.490 | 6.710 | 6.760 | 609,687 | -0.36(-5.06%) |
Feb 27, 2023 | 7.210 | 7.210 | 6.975 | 7.120 | 303,684 | -0.04(-0.56%) |
Feb 24, 2023 | 7.220 | 7.410 | 7.090 | 7.160 | 626,258 | -0.19(-2.59%) |
Feb 23, 2023 | 6.980 | 7.350 | 6.980 | 7.350 | 538,220 | +0.41(+5.91%) |
Feb 22, 2023 | 6.990 | 7.091 | 6.880 | 6.940 | 282,802 | -0.09(-1.28%) |
Feb 21, 2023 | 7.050 | 7.250 | 6.860 | 7.030 | 635,522 | -0.08(-1.13%) |
Feb 17, 2023 | 6.770 | 7.120 | 6.610 | 7.110 | 440,340 | +0.35(+5.18%) |
Feb 16, 2023 | 6.340 | 6.885 | 6.340 | 6.760 | 446,365 | +0.35(+5.46%) |
Feb 15, 2023 | 6.240 | 6.430 | 6.190 | 6.410 | 245,216 | +0.13(+2.07%) |
Feb 14, 2023 | 6.230 | 6.370 | 6.200 | 6.280 | 280,419 | +0.03(+0.48%) |
Feb 13, 2023 | 6.330 | 6.370 | 6.145 | 6.250 | 244,547 | -0.07(-1.11%) |
Feb 10, 2023 | 6.400 | 6.400 | 6.210 | 6.320 | 338,727 | -0.11(-1.71%) |
Feb 09, 2023 | 6.560 | 6.575 | 6.300 | 6.430 | 314,770 | -0.09(-1.38%) |
Feb 08, 2023 | 6.700 | 6.915 | 6.520 | 6.520 | 525,487 | -0.25(-3.69%) |
Feb 07, 2023 | 6.640 | 6.910 | 6.415 | 6.770 | 1,034,689 | +0.58(+9.37%) |
Feb 06, 2023 | 6.150 | 6.290 | 6.120 | 6.190 | 379,062 | +0.01(+0.16%) |
Feb 03, 2023 | 6.120 | 6.240 | 6.090 | 6.180 | 266,017 | -0.02(-0.32%) |
Feb 02, 2023 | 6.100 | 6.210 | 6.050 | 6.200 | 276,965 | +0.13(+2.14%) |
Feb 01, 2023 | 5.970 | 6.140 | 5.880 | 6.070 | 260,955 | +0.17(+2.88%) |
Jan 31, 2023 | 5.860 | 6.030 | 5.835 | 5.900 | 273,251 | +0.13(+2.25%) |
Jan 30, 2023 | 6.040 | 6.091 | 5.750 | 5.770 | 347,258 | -0.32(-5.25%) |
Jan 27, 2023 | 5.930 | 6.260 | 5.930 | 6.090 | 363,601 | +0.01(+0.16%) |
Jan 26, 2023 | 6.080 | 6.170 | 6.010 | 6.080 | 260,961 | +0.00(+0.00%) |
Jan 25, 2023 | 6.010 | 6.140 | 5.900 | 6.080 | 281,514 | +0.02(+0.33%) |
Jan 24, 2023 | 6.070 | 6.175 | 5.940 | 6.060 | 285,779 | -0.05(-0.82%) |
Jan 23, 2023 | 6.280 | 6.317 | 6.070 | 6.110 | 257,667 | -0.21(-3.32%) |
Jan 20, 2023 | 6.190 | 6.360 | 6.080 | 6.320 | 254,174 | +0.22(+3.61%) |
Jan 19, 2023 | 6.030 | 6.160 | 5.970 | 6.100 | 315,525 | +0.03(+0.49%) |
Jan 18, 2023 | 6.250 | 6.365 | 6.050 | 6.070 | 380,457 | -0.18(-2.88%) |
Jan 17, 2023 | 6.410 | 6.520 | 6.240 | 6.250 | 282,179 | -0.20(-3.10%) |
Jan 13, 2023 | 6.700 | 6.900 | 6.420 | 6.450 | 336,839 | -0.32(-4.73%) |
Jan 12, 2023 | 6.410 | 6.800 | 6.280 | 6.770 | 238,931 | +0.46(+7.29%) |
Jan 11, 2023 | 6.420 | 6.442 | 6.160 | 6.310 | 259,287 | -0.13(-2.02%) |
Jan 10, 2023 | 6.360 | 6.520 | 6.190 | 6.440 | 469,729 | +0.07(+1.10%) |
Jan 09, 2023 | 7.020 | 7.098 | 6.260 | 6.370 | 533,829 | -0.61(-8.74%) |
Jan 06, 2023 | 6.990 | 7.190 | 6.750 | 6.980 | 651,079 | -0.06(-0.85%) |
Jan 05, 2023 | 6.790 | 7.070 | 6.780 | 7.040 | 262,199 | +0.13(+1.88%) |
Jan 04, 2023 | 7.060 | 7.140 | 6.820 | 6.910 | 435,598 | -0.05(-0.72%) |
Jan 03, 2023 | 7.010 | 7.077 | 6.780 | 6.960 | 398,290 | +0.00(+0.00%) |
Dec 30, 2022 | 7.060 | 7.060 | 6.720 | 6.960 | 271,168 | -0.13(-1.83%) |
Dec 29, 2022 | 6.690 | 7.150 | 6.635 | 7.090 | 444,277 | +0.47(+7.10%) |
Dec 28, 2022 | 6.590 | 6.749 | 6.430 | 6.620 | 235,085 | +0.01(+0.15%) |
Dec 27, 2022 | 6.690 | 6.760 | 6.430 | 6.610 | 476,017 | +0.01(+0.15%) |
Dec 23, 2022 | 6.480 | 6.620 | 6.380 | 6.600 | 278,918 | +0.11(+1.69%) |
Dec 22, 2022 | 6.460 | 6.510 | 6.160 | 6.490 | 461,498 | +0.01(+0.15%) |
Dec 21, 2022 | 6.150 | 6.580 | 5.950 | 6.480 | 721,284 | +0.38(+6.23%) |
Dec 20, 2022 | 6.070 | 6.250 | 6.070 | 6.100 | 137,064 | +0.02(+0.33%) |
Dec 19, 2022 | 6.380 | 6.400 | 5.960 | 6.080 | 299,468 | -0.24(-3.80%) |
Dec 16, 2022 | 6.210 | 6.370 | 6.170 | 6.320 | 309,256 | +0.10(+1.61%) |
Dec 15, 2022 | 6.100 | 6.250 | 6.030 | 6.220 | 233,239 | +0.02(+0.32%) |
Dec 14, 2022 | 6.320 | 6.364 | 6.032 | 6.200 | 342,441 | -0.14(-2.21%) |
Dec 13, 2022 | 6.410 | 6.410 | 6.170 | 6.340 | 253,944 | +0.12(+1.93%) |
Dec 12, 2022 | 6.190 | 6.290 | 5.790 | 6.220 | 433,836 | +0.08(+1.30%) |
Dec 09, 2022 | 6.060 | 6.210 | 5.956 | 6.140 | 256,665 | +0.06(+0.99%) |
Dec 08, 2022 | 6.150 | 6.150 | 5.890 | 6.080 | 288,509 | +0.04(+0.66%) |
Dec 07, 2022 | 6.160 | 6.190 | 5.910 | 6.040 | 368,476 | -0.16(-2.58%) |
Dec 06, 2022 | 6.410 | 6.530 | 6.100 | 6.200 | 528,068 | -0.26(-4.02%) |
Dec 05, 2022 | 6.520 | 6.520 | 6.250 | 6.460 | 372,897 | -0.06(-0.92%) |
Dec 02, 2022 | 6.090 | 6.555 | 5.990 | 6.520 | 519,170 | +0.36(+5.84%) |
Dec 01, 2022 | 5.650 | 6.190 | 5.630 | 6.160 | 924,751 | +0.56(+10.00%) |
Nov 30, 2022 | 5.500 | 5.668 | 5.370 | 5.600 | 467,126 | +0.14(+2.56%) |
Nov 29, 2022 | 5.180 | 5.500 | 5.180 | 5.460 | 287,836 | +0.26(+5.00%) |
Nov 28, 2022 | 5.390 | 5.610 | 5.160 | 5.200 | 202,300 | -0.26(-4.76%) |
Nov 25, 2022 | 5.310 | 5.568 | 5.260 | 5.460 | 153,987 | +0.08(+1.49%) |
Nov 23, 2022 | 5.310 | 5.500 | 5.110 | 5.380 | 414,841 | +0.08(+1.51%) |
Nov 22, 2022 | 5.200 | 5.320 | 4.960 | 5.300 | 274,365 | +0.14(+2.71%) |
Nov 21, 2022 | 5.190 | 5.280 | 5.070 | 5.160 | 323,707 | -0.03(-0.58%) |
Nov 18, 2022 | 5.370 | 5.405 | 5.150 | 5.190 | 196,450 | -0.12(-2.26%) |
Nov 17, 2022 | 5.290 | 5.455 | 5.165 | 5.310 | 167,453 | -0.07(-1.30%) |
Nov 16, 2022 | 5.660 | 5.690 | 5.330 | 5.380 | 180,368 | -0.29(-5.11%) |
Nov 15, 2022 | 5.700 | 5.846 | 5.600 | 5.670 | 259,803 | +0.03(+0.53%) |
Nov 14, 2022 | 5.860 | 5.900 | 5.550 | 5.640 | 243,229 | -0.17(-2.93%) |
Nov 11, 2022 | 5.570 | 5.900 | 5.530 | 5.810 | 431,948 | +0.31(+5.64%) |
Nov 10, 2022 | 5.250 | 5.570 | 4.960 | 5.500 | 675,782 | +0.32(+6.18%) |
Nov 09, 2022 | 5.410 | 5.410 | 5.170 | 5.180 | 257,662 | -0.24(-4.43%) |
Nov 08, 2022 | 5.350 | 5.580 | 5.270 | 5.420 | 282,735 | +0.10(+1.88%) |
Nov 07, 2022 | 5.320 | 5.400 | 5.245 | 5.320 | 219,020 | -0.02(-0.37%) |
Nov 04, 2022 | 5.580 | 5.590 | 5.260 | 5.340 | 247,329 | -0.18(-3.26%) |
Nov 03, 2022 | 5.360 | 5.570 | 5.320 | 5.520 | 315,525 | +0.11(+2.03%) |
Nov 02, 2022 | 5.560 | 5.720 | 5.410 | 5.410 | 259,234 | -0.16(-2.87%) |
Nov 01, 2022 | 5.500 | 5.640 | 5.420 | 5.570 | 228,896 | +0.11(+2.01%) |
Oct 31, 2022 | 5.530 | 5.670 | 5.440 | 5.460 | 223,583 | -0.14(-2.50%) |
Oct 28, 2022 | 5.580 | 5.610 | 5.360 | 5.600 | 245,524 | +0.06(+1.08%) |
Oct 27, 2022 | 5.690 | 5.700 | 5.442 | 5.540 | 279,309 | -0.12(-2.12%) |
Oct 26, 2022 | 5.250 | 5.670 | 5.210 | 5.660 | 576,252 | +0.41(+7.81%) |
Oct 25, 2022 | 5.200 | 5.420 | 5.190 | 5.250 | 361,172 | +0.05(+0.96%) |
Oct 24, 2022 | 5.330 | 5.350 | 5.070 | 5.200 | 301,562 | -0.06(-1.14%) |
Oct 21, 2022 | 5.120 | 5.270 | 4.954 | 5.260 | 227,224 | +0.18(+3.54%) |
Oct 20, 2022 | 5.190 | 5.330 | 5.070 | 5.080 | 285,465 | -0.15(-2.87%) |
Oct 19, 2022 | 5.332 | 5.432 | 5.140 | 5.230 | 451,618 | -0.22(-4.04%) |
Oct 18, 2022 | 5.450 | 5.530 | 5.370 | 5.450 | 385,092 | +0.10(+1.87%) |
Oct 17, 2022 | 5.280 | 5.370 | 5.150 | 5.350 | 339,259 | +0.15(+2.88%) |
Oct 14, 2022 | 5.460 | 5.460 | 5.180 | 5.200 | 255,214 | -0.23(-4.24%) |
Oct 13, 2022 | 5.150 | 5.430 | 5.055 | 5.430 | 308,249 | +0.18(+3.43%) |
Oct 12, 2022 | 5.230 | 5.290 | 5.060 | 5.250 | 357,878 | +0.01(+0.19%) |
Oct 11, 2022 | 5.100 | 5.390 | 5.030 | 5.240 | 345,160 | +0.15(+2.95%) |
Oct 10, 2022 | 5.300 | 5.300 | 5.030 | 5.090 | 475,997 | -0.25(-4.68%) |
Oct 07, 2022 | 5.430 | 5.570 | 5.280 | 5.340 | 448,214 | -0.14(-2.55%) |
Oct 06, 2022 | 5.670 | 5.790 | 5.290 | 5.480 | 690,201 | -0.10(-1.79%) |
Oct 05, 2022 | 5.390 | 5.600 | 5.255 | 5.580 | 417,773 | +0.11(+2.01%) |
Oct 04, 2022 | 5.450 | 5.540 | 5.380 | 5.470 | 418,121 | +0.20(+3.80%) |
Oct 03, 2022 | 5.380 | 5.430 | 5.090 | 5.270 | 395,536 | -0.07(-1.31%) |
Sep 30, 2022 | 5.260 | 5.520 | 5.200 | 5.340 | 917,134 | +0.05(+0.95%) |
Sep 29, 2022 | 5.380 | 5.380 | 5.110 | 5.290 | 334,854 | -0.11(-2.04%) |
Sep 28, 2022 | 5.560 | 5.580 | 5.330 | 5.400 | 390,947 | -0.10(-1.82%) |
Sep 27, 2022 | 5.410 | 5.648 | 5.260 | 5.500 | 482,963 | +0.18(+3.38%) |
Sep 26, 2022 | 5.470 | 5.720 | 5.310 | 5.320 | 379,794 | -0.12(-2.21%) |
Sep 23, 2022 | 5.700 | 5.720 | 5.290 | 5.440 | 430,211 | -0.33(-5.72%) |
Sep 22, 2022 | 5.750 | 5.820 | 5.640 | 5.770 | 302,853 | -0.03(-0.52%) |
Sep 21, 2022 | 6.220 | 6.220 | 5.770 | 5.800 | 370,838 | -0.33(-5.38%) |
Sep 20, 2022 | 6.130 | 6.280 | 6.040 | 6.130 | 343,108 | +0.00(+0.00%) |
Sep 19, 2022 | 6.210 | 6.230 | 5.930 | 6.130 | 381,237 | -0.16(-2.54%) |
Sep 16, 2022 | 6.460 | 6.460 | 5.920 | 6.290 | 714,531 | -0.30(-4.55%) |
Sep 15, 2022 | 6.350 | 6.660 | 6.280 | 6.590 | 343,138 | +0.21(+3.29%) |
Sep 14, 2022 | 6.460 | 6.540 | 6.250 | 6.380 | 444,753 | -0.08(-1.24%) |
Sep 13, 2022 | 6.360 | 6.510 | 6.320 | 6.460 | 369,882 | -0.04(-0.62%) |
Sep 12, 2022 | 6.560 | 6.565 | 6.340 | 6.500 | 418,041 | -0.07(-1.07%) |
Sep 09, 2022 | 6.600 | 6.680 | 6.540 | 6.570 | 219,142 | -0.04(-0.61%) |
Sep 08, 2022 | 6.390 | 6.690 | 6.315 | 6.610 | 294,304 | +0.17(+2.64%) |
Sep 07, 2022 | 6.210 | 6.490 | 6.210 | 6.440 | 416,029 | +0.14(+2.22%) |
Sep 06, 2022 | 6.870 | 6.902 | 6.230 | 6.300 | 604,330 | -0.64(-9.22%) |
Sep 02, 2022 | 7.180 | 7.345 | 6.880 | 6.940 | 502,535 | -0.21(-2.94%) |
Sep 01, 2022 | 7.070 | 7.150 | 6.790 | 7.150 | 371,574 | +0.11(+1.56%) |
Aug 31, 2022 | 7.100 | 7.590 | 6.997 | 7.040 | 570,561 | -0.03(-0.42%) |
Aug 30, 2022 | 7.170 | 7.230 | 6.945 | 7.070 | 479,154 | -0.08(-1.12%) |
Aug 29, 2022 | 7.120 | 7.320 | 6.960 | 7.150 | 398,709 | -0.04(-0.56%) |
Aug 26, 2022 | 7.400 | 7.408 | 7.051 | 7.190 | 344,442 | -0.18(-2.44%) |
Aug 25, 2022 | 7.470 | 7.500 | 7.220 | 7.370 | 213,988 | -0.07(-0.94%) |
Aug 24, 2022 | 7.210 | 7.520 | 7.050 | 7.440 | 295,739 | +0.21(+2.90%) |
Aug 23, 2022 | 6.850 | 7.320 | 6.750 | 7.230 | 343,712 | +0.37(+5.39%) |
Aug 22, 2022 | 6.850 | 7.080 | 6.754 | 6.860 | 288,166 | -0.08(-1.15%) |
Aug 19, 2022 | 6.890 | 7.300 | 6.880 | 6.940 | 376,599 | -0.04(-0.57%) |
Aug 18, 2022 | 7.100 | 7.150 | 6.830 | 6.980 | 449,543 | -0.18(-2.51%) |
Aug 17, 2022 | 7.470 | 7.649 | 7.090 | 7.160 | 584,163 | -0.31(-4.15%) |
Aug 16, 2022 | 7.280 | 7.660 | 6.960 | 7.470 | 752,076 | +0.20(+2.75%) |
Aug 15, 2022 | 7.440 | 7.442 | 7.095 | 7.270 | 423,427 | -0.20(-2.68%) |
Aug 12, 2022 | 7.160 | 7.600 | 7.150 | 7.470 | 629,392 | +0.48(+6.87%) |
Aug 11, 2022 | 7.770 | 7.800 | 6.670 | 6.990 | 1,496,468 | -0.75(-9.69%) |
Aug 10, 2022 | 7.570 | 7.990 | 7.430 | 7.740 | 1,125,002 | +0.29(+3.89%) |
Aug 09, 2022 | 7.060 | 7.670 | 6.850 | 7.450 | 1,248,345 | +0.25(+3.47%) |
Aug 08, 2022 | 7.020 | 7.480 | 6.800 | 7.200 | 1,223,839 | +0.28(+4.05%) |
Aug 05, 2022 | 6.100 | 7.380 | 6.010 | 6.920 | 2,078,640 | +0.68(+10.90%) |
Aug 04, 2022 | 5.890 | 6.320 | 5.800 | 6.240 | 1,544,524 | +0.44(+7.59%) |
Aug 03, 2022 | 5.930 | 5.930 | 5.510 | 5.800 | 916,089 | +0.16(+2.84%) |
Aug 02, 2022 | 5.300 | 5.750 | 5.250 | 5.640 | 1,655,579 | +0.55(+10.81%) |
Aug 01, 2022 | 4.980 | 5.170 | 4.915 | 5.090 | 659,216 | +0.05(+0.99%) |
Jul 29, 2022 | 4.990 | 5.110 | 4.870 | 5.040 | 522,102 | +0.04(+0.80%) |
Jul 28, 2022 | 5.080 | 5.080 | 4.817 | 5.000 | 445,960 | -0.05(-0.99%) |
Jul 27, 2022 | 5.010 | 5.130 | 4.910 | 5.050 | 249,719 | +0.10(+2.02%) |
Jul 26, 2022 | 4.920 | 5.060 | 4.877 | 4.950 | 339,807 | +0.00(+0.00%) |
Jul 25, 2022 | 5.240 | 5.285 | 4.775 | 4.950 | 740,300 | -0.27(-5.17%) |
Jul 22, 2022 | 5.090 | 5.240 | 4.800 | 5.220 | 840,269 | +0.14(+2.76%) |
Jul 21, 2022 | 5.140 | 5.145 | 5.000 | 5.080 | 403,134 | -0.05(-0.97%) |
Jul 20, 2022 | 5.100 | 5.390 | 5.000 | 5.130 | 1,292,862 | +0.10(+1.99%) |
Jul 19, 2022 | 4.790 | 5.150 | 4.785 | 5.030 | 768,493 | +0.25(+5.23%) |
Jul 18, 2022 | 4.800 | 4.945 | 4.710 | 4.780 | 1,052,909 | +0.06(+1.27%) |
Jul 15, 2022 | 5.390 | 5.410 | 4.665 | 4.720 | 1,468,897 | -0.59(-11.11%) |
Jul 14, 2022 | 5.300 | 5.335 | 4.990 | 5.310 | 1,221,095 | +0.08(+1.53%) |
Jul 13, 2022 | 4.950 | 5.563 | 4.891 | 5.230 | 2,301,721 | +0.09(+1.75%) |
Jul 12, 2022 | 4.550 | 5.260 | 4.260 | 5.140 | 3,999,974 | +0.67(+14.99%) |
Jul 11, 2022 | 4.500 | 4.590 | 4.450 | 4.470 | 579,149 | -0.02(-0.45%) |
Jul 08, 2022 | 4.240 | 4.510 | 4.220 | 4.490 | 749,813 | +0.15(+3.46%) |
Jul 07, 2022 | 4.210 | 4.425 | 4.190 | 4.340 | 479,984 | +0.19(+4.58%) |
Jul 06, 2022 | 4.030 | 4.290 | 4.020 | 4.150 | 551,617 | +0.12(+2.98%) |
Jul 05, 2022 | 3.730 | 4.055 | 3.680 | 4.030 | 547,001 | +0.23(+6.05%) |
Jul 01, 2022 | 3.970 | 4.070 | 3.750 | 3.800 | 579,695 | -0.19(-4.76%) |
Jun 30, 2022 | 3.810 | 4.040 | 3.810 | 3.990 | 570,472 | +0.06(+1.53%) |
Jun 29, 2022 | 3.960 | 4.010 | 3.810 | 3.930 | 655,633 | -0.06(-1.50%) |
Jun 28, 2022 | 3.950 | 4.040 | 3.870 | 3.990 | 792,155 | +0.12(+3.10%) |
Jun 27, 2022 | 3.780 | 3.930 | 3.580 | 3.870 | 1,047,255 | +0.19(+5.16%) |
Jun 24, 2022 | 3.620 | 3.740 | 3.430 | 3.680 | 6,580,842 | +0.09(+2.51%) |
Jun 23, 2022 | 3.170 | 3.640 | 3.170 | 3.590 | 1,220,978 | +0.42(+13.25%) |
Jun 22, 2022 | 3.140 | 3.355 | 3.080 | 3.170 | 1,227,896 | -0.01(-0.31%) |
Jun 21, 2022 | 3.440 | 3.450 | 3.160 | 3.180 | 1,418,963 | -0.17(-5.07%) |
Jun 17, 2022 | 3.300 | 3.490 | 3.240 | 3.350 | 1,090,306 | +0.05(+1.52%) |
Jun 16, 2022 | 3.280 | 3.330 | 3.153 | 3.300 | 895,062 | -0.07(-2.08%) |
Jun 15, 2022 | 3.500 | 3.530 | 3.265 | 3.370 | 834,957 | -0.09(-2.60%) |
Jun 14, 2022 | 3.250 | 3.545 | 3.250 | 3.460 | 760,144 | +0.12(+3.59%) |
Jun 13, 2022 | 3.410 | 3.535 | 3.280 | 3.340 | 1,151,876 | -0.23(-6.44%) |
Jun 10, 2022 | 3.740 | 3.760 | 3.500 | 3.570 | 1,054,093 | -0.29(-7.51%) |
Jun 09, 2022 | 3.590 | 4.030 | 3.420 | 3.860 | 2,794,025 | +0.36(+10.29%) |
Jun 08, 2022 | 3.850 | 3.850 | 3.460 | 3.500 | 5,054,096 | -0.10(-2.78%) |
Jun 07, 2022 | 3.160 | 3.670 | 3.160 | 3.600 | 808,456 | +0.39(+12.15%) |
Jun 06, 2022 | 3.130 | 3.280 | 3.070 | 3.210 | 535,717 | +0.16(+5.25%) |
Jun 03, 2022 | 3.050 | 3.177 | 3.000 | 3.050 | 546,429 | -0.01(-0.33%) |
Jun 02, 2022 | 2.930 | 3.100 | 2.880 | 3.060 | 364,096 | +0.12(+4.08%) |
Jun 01, 2022 | 3.090 | 3.170 | 2.860 | 2.940 | 437,959 | -0.15(-4.85%) |
May 31, 2022 | 3.100 | 3.170 | 3.010 | 3.090 | 384,434 | -0.01(-0.32%) |
May 27, 2022 | 2.760 | 3.110 | 2.750 | 3.100 | 417,099 | +0.34(+12.32%) |
May 26, 2022 | 2.780 | 2.825 | 2.735 | 2.760 | 371,167 | -0.02(-0.72%) |
May 25, 2022 | 2.700 | 2.851 | 2.690 | 2.780 | 620,116 | +0.09(+3.35%) |
May 24, 2022 | 2.830 | 2.830 | 2.645 | 2.690 | 541,706 | -0.14(-4.95%) |
May 23, 2022 | 2.860 | 2.895 | 2.690 | 2.830 | 490,133 | -0.02(-0.70%) |
May 20, 2022 | 2.680 | 2.860 | 2.600 | 2.850 | 835,201 | +0.23(+8.78%) |
May 19, 2022 | 2.440 | 2.640 | 2.360 | 2.620 | 694,413 | +0.16(+6.50%) |
May 18, 2022 | 2.620 | 2.620 | 2.450 | 2.460 | 629,667 | -0.18(-6.82%) |
May 17, 2022 | 2.580 | 2.650 | 2.525 | 2.640 | 780,201 | +0.14(+5.60%) |
May 16, 2022 | 2.490 | 2.560 | 2.430 | 2.500 | 474,230 | +0.01(+0.40%) |
May 13, 2022 | 2.530 | 2.570 | 2.480 | 2.490 | 518,530 | +0.06(+2.47%) |
May 12, 2022 | 2.410 | 2.540 | 2.355 | 2.430 | 821,081 | -0.01(-0.41%) |
May 11, 2022 | 2.560 | 2.810 | 2.400 | 2.440 | 821,610 | -0.19(-7.22%) |
May 10, 2022 | 2.550 | 2.805 | 2.550 | 2.630 | 1,305,022 | +0.16(+6.48%) |
May 09, 2022 | 2.630 | 2.700 | 2.430 | 2.470 | 1,107,572 | -0.24(-8.86%) |
May 06, 2022 | 2.780 | 2.870 | 2.650 | 2.710 | 1,000,556 | -0.07(-2.52%) |
May 05, 2022 | 3.060 | 3.065 | 2.740 | 2.780 | 1,006,858 | -0.15(-5.12%) |
May 04, 2022 | 2.970 | 2.990 | 2.715 | 2.930 | 1,098,763 | -0.04(-1.35%) |
May 03, 2022 | 3.050 | 3.067 | 2.950 | 2.970 | 624,232 | -0.08(-2.62%) |
May 02, 2022 | 3.030 | 3.109 | 2.940 | 3.050 | 1,419,847 | -0.02(-0.65%) |
Apr 29, 2022 | 3.430 | 3.520 | 2.960 | 3.070 | 1,941,709 | -0.58(-15.89%) |
Apr 28, 2022 | 3.370 | 3.740 | 3.370 | 3.650 | 1,017,575 | +0.28(+8.31%) |
Apr 27, 2022 | 3.410 | 3.485 | 3.294 | 3.370 | 738,121 | +0.04(+1.20%) |
Apr 26, 2022 | 3.490 | 3.560 | 3.330 | 3.330 | 447,559 | -0.22(-6.20%) |
Apr 25, 2022 | 3.520 | 3.740 | 3.450 | 3.550 | 364,761 | +0.01(+0.28%) |
Apr 22, 2022 | 3.570 | 3.620 | 3.510 | 3.540 | 398,976 | -0.05(-1.39%) |
Apr 21, 2022 | 3.790 | 3.880 | 3.525 | 3.590 | 586,473 | -0.13(-3.49%) |
Apr 20, 2022 | 4.010 | 4.020 | 3.680 | 3.720 | 748,055 | -0.27(-6.77%) |
Apr 19, 2022 | 3.960 | 4.090 | 3.880 | 3.990 | 312,149 | +0.05(+1.27%) |
Apr 18, 2022 | 4.520 | 4.540 | 3.890 | 3.940 | 608,571 | -0.62(-13.60%) |
Apr 14, 2022 | 4.760 | 4.820 | 4.540 | 4.560 | 526,321 | -0.18(-3.80%) |
Apr 13, 2022 | 4.640 | 4.810 | 4.621 | 4.740 | 546,605 | +0.13(+2.82%) |
Apr 12, 2022 | 4.760 | 4.810 | 4.570 | 4.610 | 380,528 | -0.05(-1.07%) |
Apr 11, 2022 | 4.710 | 4.740 | 4.525 | 4.660 | 631,366 | -0.07(-1.48%) |
Apr 08, 2022 | 4.720 | 5.040 | 4.540 | 4.730 | 1,001,883 | -0.03(-0.63%) |
Apr 07, 2022 | 4.830 | 4.945 | 4.720 | 4.760 | 387,984 | -0.05(-1.04%) |
Apr 06, 2022 | 4.730 | 4.900 | 4.720 | 4.810 | 348,509 | +0.00(+0.00%) |
Apr 05, 2022 | 4.850 | 4.978 | 4.760 | 4.810 | 450,753 | -0.04(-0.82%) |
Apr 04, 2022 | 4.810 | 5.040 | 4.710 | 4.850 | 527,138 | +0.14(+2.97%) |