Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.632 | 5.718 | 5.593 | 5.681 | 2,064,657 | +0.02(+0.35%) |
Jan 30, 2023 | 5.750 | 5.769 | 5.651 | 5.661 | 1,526,266 | -0.10(-1.70%) |
Jan 27, 2023 | 5.848 | 5.857 | 5.701 | 5.759 | 2,191,167 | -0.14(-2.33%) |
Jan 26, 2023 | 6.083 | 6.098 | 5.867 | 5.897 | 2,503,582 | -0.19(-3.06%) |
Jan 25, 2023 | 5.867 | 6.093 | 5.848 | 6.083 | 1,909,433 | +0.17(+2.82%) |
Jan 24, 2023 | 5.887 | 6.014 | 5.769 | 5.916 | 2,421,564 | +0.05(+0.84%) |
Jan 23, 2023 | 5.907 | 5.936 | 5.828 | 5.867 | 1,739,926 | -0.07(-1.16%) |
Jan 20, 2023 | 5.740 | 5.971 | 5.701 | 5.936 | 2,298,251 | +0.16(+2.72%) |
Jan 19, 2023 | 5.494 | 5.804 | 5.475 | 5.779 | 2,377,570 | +0.30(+5.56%) |
Jan 18, 2023 | 5.671 | 5.730 | 5.465 | 5.475 | 2,008,674 | -0.12(-2.11%) |
Jan 17, 2023 | 5.701 | 5.740 | 5.563 | 5.593 | 1,968,584 | -0.15(-2.56%) |
Jan 13, 2023 | 5.701 | 5.784 | 5.651 | 5.740 | 1,970,318 | +0.06(+1.04%) |
Jan 12, 2023 | 5.671 | 5.720 | 5.570 | 5.681 | 1,828,932 | +0.12(+2.11%) |
Jan 11, 2023 | 5.622 | 5.681 | 5.539 | 5.564 | 2,095,565 | -0.05(-0.87%) |
Jan 10, 2023 | 5.612 | 5.642 | 5.505 | 5.612 | 1,617,060 | +0.02(+0.35%) |
Jan 09, 2023 | 5.681 | 5.749 | 5.573 | 5.593 | 3,373,296 | -0.06(-1.04%) |
Jan 06, 2023 | 5.661 | 5.710 | 5.573 | 5.652 | 2,819,645 | +0.08(+1.40%) |
Jan 05, 2023 | 5.456 | 5.583 | 5.378 | 5.573 | 3,030,517 | +0.07(+1.24%) |
Jan 04, 2023 | 5.417 | 5.554 | 5.339 | 5.505 | 2,974,150 | +0.20(+3.68%) |
Jan 03, 2023 | 5.231 | 5.412 | 5.221 | 5.309 | 2,572,421 | +0.17(+3.23%) |
Dec 30, 2022 | 5.124 | 5.153 | 5.055 | 5.143 | 1,370,960 | +0.02(+0.38%) |
Dec 29, 2022 | 5.182 | 5.207 | 5.114 | 5.124 | 1,368,809 | +0.00(+0.00%) |
Dec 28, 2022 | 5.358 | 5.397 | 5.114 | 5.124 | 2,395,025 | -0.34(-6.26%) |
Dec 27, 2022 | 5.212 | 5.471 | 5.187 | 5.466 | 2,135,931 | +0.25(+4.88%) |
Dec 23, 2022 | 5.153 | 5.241 | 5.036 | 5.212 | 2,017,281 | +0.08(+1.52%) |
Dec 22, 2022 | 5.163 | 5.163 | 5.006 | 5.133 | 2,138,932 | -0.06(-1.13%) |
Dec 21, 2022 | 5.212 | 5.241 | 5.163 | 5.192 | 1,501,529 | +0.03(+0.57%) |
Dec 20, 2022 | 4.938 | 5.202 | 4.918 | 5.163 | 3,049,571 | +0.30(+6.24%) |
Dec 19, 2022 | 4.987 | 5.026 | 4.840 | 4.860 | 2,435,821 | -0.12(-2.36%) |
Dec 16, 2022 | 4.899 | 5.006 | 4.869 | 4.977 | 5,046,079 | +0.07(+1.39%) |
Dec 15, 2022 | 4.938 | 4.982 | 4.899 | 4.908 | 2,320,448 | -0.14(-2.71%) |
Dec 14, 2022 | 5.192 | 5.246 | 4.987 | 5.045 | 2,908,682 | -0.17(-3.19%) |
Dec 13, 2022 | 5.270 | 5.329 | 5.124 | 5.212 | 3,458,133 | +0.14(+2.70%) |
Dec 12, 2022 | 5.104 | 5.104 | 4.987 | 5.075 | 2,157,379 | -0.06(-1.14%) |
Dec 09, 2022 | 5.260 | 5.300 | 5.104 | 5.133 | 3,487,870 | -0.06(-1.13%) |
Dec 08, 2022 | 5.270 | 5.309 | 5.143 | 5.192 | 1,738,852 | -0.02(-0.38%) |
Dec 07, 2022 | 5.114 | 5.251 | 5.104 | 5.212 | 2,238,318 | +0.12(+2.30%) |
Dec 06, 2022 | 5.202 | 5.221 | 5.065 | 5.094 | 1,416,849 | -0.05(-0.95%) |
Dec 05, 2022 | 5.300 | 5.319 | 5.094 | 5.143 | 2,465,647 | -0.18(-3.31%) |
Dec 02, 2022 | 5.212 | 5.358 | 5.143 | 5.319 | 2,150,144 | -0.03(-0.55%) |
Dec 01, 2022 | 5.202 | 5.466 | 5.202 | 5.348 | 3,493,064 | +0.26(+5.19%) |
Nov 30, 2022 | 5.026 | 5.133 | 4.928 | 5.084 | 3,185,253 | +0.13(+2.56%) |
Nov 29, 2022 | 4.938 | 5.006 | 4.874 | 4.957 | 3,455,238 | +0.11(+2.22%) |
Nov 28, 2022 | 5.124 | 5.133 | 4.840 | 4.850 | 2,691,564 | -0.28(-5.52%) |
Nov 25, 2022 | 5.300 | 5.319 | 5.133 | 5.133 | 1,175,661 | -0.15(-2.78%) |
Nov 23, 2022 | 5.192 | 5.309 | 5.163 | 5.280 | 3,010,475 | +0.11(+2.08%) |
Nov 22, 2022 | 4.957 | 5.202 | 4.946 | 5.172 | 2,917,084 | +0.28(+5.80%) |
Nov 21, 2022 | 4.938 | 4.948 | 4.830 | 4.889 | 2,266,241 | -0.10(-1.96%) |
Nov 18, 2022 | 4.957 | 5.006 | 4.889 | 4.987 | 1,258,931 | +0.02(+0.39%) |
Nov 17, 2022 | 4.996 | 4.996 | 4.864 | 4.967 | 2,358,859 | -0.12(-2.31%) |
Nov 16, 2022 | 5.114 | 5.158 | 5.045 | 5.084 | 1,230,683 | -0.02(-0.38%) |
Nov 15, 2022 | 5.212 | 5.251 | 5.055 | 5.104 | 1,933,578 | -0.07(-1.32%) |
Nov 14, 2022 | 5.143 | 5.290 | 5.104 | 5.172 | 2,486,169 | +0.04(+0.76%) |
Nov 11, 2022 | 5.192 | 5.202 | 5.084 | 5.133 | 2,009,811 | -0.06(-1.13%) |
Nov 10, 2022 | 5.251 | 5.290 | 5.094 | 5.192 | 3,139,407 | +0.20(+3.91%) |
Nov 09, 2022 | 5.182 | 5.241 | 4.982 | 4.996 | 3,466,000 | -0.21(-3.95%) |
Nov 08, 2022 | 4.938 | 5.275 | 4.860 | 5.202 | 4,151,631 | +0.26(+5.35%) |
Nov 07, 2022 | 4.977 | 5.016 | 4.860 | 4.938 | 2,201,811 | -0.01(-0.20%) |
Nov 04, 2022 | 4.703 | 4.948 | 4.703 | 4.948 | 3,337,961 | +0.42(+9.29%) |
Nov 03, 2022 | 4.576 | 4.644 | 4.498 | 4.527 | 2,776,703 | -0.08(-1.70%) |
Nov 02, 2022 | 4.957 | 4.591 | 4.605 | 1,996,936 | -0.32(-6.55%) | |
Nov 01, 2022 | 4.957 | 5.016 | 4.904 | 4.928 | 1,043,745 | +0.09(+1.82%) |
Oct 31, 2022 | 4.860 | 4.928 | 4.811 | 4.840 | 1,448,762 | -0.04(-0.80%) |
Oct 28, 2022 | 4.869 | 4.908 | 4.742 | 4.879 | 1,655,107 | -0.03(-0.60%) |
Oct 27, 2022 | 4.996 | 5.045 | 4.899 | 4.908 | 1,991,552 | -0.09(-1.76%) |
Oct 26, 2022 | 4.928 | 5.089 | 4.913 | 4.996 | 2,721,752 | +0.14(+2.82%) |
Oct 25, 2022 | 4.840 | 4.918 | 4.820 | 4.860 | 2,070,124 | +0.06(+1.22%) |
Oct 24, 2022 | 4.830 | 4.840 | 4.693 | 4.801 | 1,810,575 | -0.06(-1.21%) |
Oct 21, 2022 | 4.703 | 4.879 | 4.635 | 4.860 | 2,438,036 | +0.21(+4.41%) |
Oct 20, 2022 | 4.596 | 4.801 | 4.556 | 4.654 | 2,082,159 | +0.08(+1.71%) |
Oct 19, 2022 | 4.576 | 4.615 | 4.488 | 4.576 | 1,772,468 | -0.11(-2.30%) |
Oct 18, 2022 | 4.693 | 4.752 | 4.576 | 4.684 | 2,612,052 | +0.06(+1.27%) |
Oct 17, 2022 | 4.644 | 4.762 | 4.586 | 4.625 | 2,259,446 | +0.13(+2.83%) |
Oct 14, 2022 | 4.624 | 4.663 | 4.449 | 4.498 | 2,603,997 | -0.20(-4.35%) |
Oct 13, 2022 | 4.576 | 4.741 | 4.391 | 4.702 | 2,828,593 | -0.04(-0.82%) |
Oct 12, 2022 | 4.692 | 4.795 | 4.615 | 4.741 | 2,378,798 | +0.07(+1.46%) |
Oct 11, 2022 | 4.722 | 4.834 | 4.615 | 4.673 | 2,735,534 | +0.00(+0.00%) |
Oct 10, 2022 | 4.731 | 4.858 | 4.663 | 4.673 | 2,112,185 | -0.10(-2.04%) |
Oct 07, 2022 | 4.994 | 5.043 | 4.751 | 4.770 | 3,198,528 | -0.31(-6.13%) |
Oct 06, 2022 | 5.004 | 5.121 | 4.970 | 5.082 | 2,506,937 | +0.04(+0.77%) |
Oct 05, 2022 | 5.121 | 5.131 | 4.927 | 5.043 | 3,505,921 | -0.20(-3.90%) |
Oct 04, 2022 | 5.208 | 5.393 | 5.189 | 5.247 | 5,477,127 | +0.12(+2.28%) |
Oct 03, 2022 | 5.160 | 5.213 | 5.053 | 5.131 | 5,556,074 | +0.10(+1.93%) |
Sep 30, 2022 | 4.907 | 5.111 | 4.868 | 5.033 | 6,226,456 | +0.10(+1.97%) |
Sep 29, 2022 | 4.877 | 4.936 | 4.790 | 4.936 | 6,568,910 | +0.02(+0.40%) |
Sep 28, 2022 | 4.907 | 4.999 | 4.877 | 4.916 | 13,442,657 | -0.51(-9.34%) |
Sep 27, 2022 | 5.354 | 5.476 | 5.306 | 5.423 | 2,682,923 | +0.20(+3.92%) |
Sep 26, 2022 | 5.393 | 5.471 | 5.121 | 5.218 | 2,376,076 | -0.22(-4.11%) |
Sep 23, 2022 | 5.744 | 5.773 | 5.393 | 5.442 | 2,982,203 | -0.48(-8.06%) |
Sep 22, 2022 | 6.075 | 6.167 | 5.909 | 5.919 | 1,326,325 | -0.10(-1.62%) |
Sep 21, 2022 | 6.094 | 6.216 | 5.890 | 6.017 | 1,725,268 | +0.03(+0.49%) |
Sep 20, 2022 | 6.085 | 6.085 | 5.909 | 5.987 | 1,389,573 | -0.16(-2.54%) |
Sep 19, 2022 | 5.812 | 6.172 | 5.783 | 6.143 | 2,821,409 | +0.30(+5.17%) |
Sep 16, 2022 | 5.978 | 6.094 | 5.841 | 5.841 | 13,308,008 | -0.22(-3.69%) |
Sep 15, 2022 | 6.260 | 6.299 | 5.948 | 6.065 | 3,432,907 | -0.28(-4.45%) |
Sep 14, 2022 | 6.279 | 6.540 | 6.270 | 6.348 | 2,919,157 | +0.07(+1.09%) |
Sep 13, 2022 | 5.978 | 6.377 | 5.958 | 6.279 | 4,654,371 | +0.05(+0.78%) |
Sep 12, 2022 | 6.153 | 6.503 | 6.094 | 6.231 | 6,504,583 | +0.28(+4.75%) |
Sep 09, 2022 | 5.880 | 5.973 | 5.822 | 5.948 | 937,053 | +0.17(+2.86%) |
Sep 08, 2022 | 5.763 | 5.836 | 5.666 | 5.783 | 1,252,994 | -0.06(-1.00%) |
Sep 07, 2022 | 5.491 | 5.880 | 5.413 | 5.841 | 2,142,120 | +0.32(+5.82%) |
Sep 06, 2022 | 5.442 | 5.695 | 5.452 | 5.520 | 1,732,188 | +0.08(+1.43%) |
Sep 02, 2022 | 5.325 | 5.544 | 5.233 | 5.442 | 1,948,299 | +0.24(+4.68%) |
Sep 01, 2022 | 5.423 | 5.462 | 5.199 | 5.199 | 2,236,989 | -0.31(-5.65%) |
Aug 31, 2022 | 5.539 | 5.632 | 5.481 | 5.510 | 1,637,523 | -0.08(-1.39%) |
Aug 30, 2022 | 5.744 | 5.744 | 5.564 | 5.588 | 1,386,969 | -0.18(-3.20%) |
Aug 29, 2022 | 5.724 | 5.861 | 5.686 | 5.773 | 1,188,960 | -0.01(-0.17%) |
Aug 26, 2022 | 6.046 | 6.106 | 5.734 | 5.783 | 1,428,575 | -0.29(-4.81%) |
Aug 25, 2022 | 6.104 | 6.133 | 6.007 | 6.075 | 1,200,485 | +0.02(+0.32%) |
Aug 24, 2022 | 5.929 | 6.055 | 5.841 | 6.055 | 971,994 | +0.15(+2.47%) |
Aug 23, 2022 | 5.773 | 6.035 | 5.773 | 5.909 | 1,615,072 | +0.15(+2.53%) |
Aug 22, 2022 | 5.578 | 5.763 | 5.569 | 5.763 | 1,403,915 | +0.11(+1.89%) |
Aug 19, 2022 | 5.744 | 5.768 | 5.647 | 5.656 | 1,613,733 | -0.17(-2.84%) |
Aug 18, 2022 | 5.724 | 5.851 | 5.724 | 5.822 | 821,228 | +0.10(+1.70%) |
Aug 17, 2022 | 5.997 | 6.055 | 5.705 | 5.724 | 2,009,698 | -0.31(-5.16%) |
Aug 16, 2022 | 5.939 | 6.065 | 5.890 | 6.036 | 1,263,148 | +0.09(+1.47%) |
Aug 15, 2022 | 6.085 | 6.094 | 5.875 | 5.948 | 1,865,192 | -0.28(-4.53%) |
Aug 12, 2022 | 5.987 | 6.279 | 5.978 | 6.231 | 1,527,301 | +0.38(+6.49%) |
Aug 11, 2022 | 5.948 | 6.036 | 5.832 | 5.851 | 1,116,476 | -0.02(-0.33%) |
Aug 10, 2022 | 5.909 | 5.985 | 5.814 | 5.870 | 1,025,019 | +0.02(+0.33%) |
Aug 09, 2022 | 5.948 | 5.970 | 5.773 | 5.851 | 900,822 | -0.04(-0.66%) |
Aug 08, 2022 | 5.802 | 5.948 | 5.793 | 5.890 | 1,087,914 | +0.20(+3.60%) |
Aug 05, 2022 | 5.588 | 5.695 | 5.501 | 5.686 | 957,776 | -0.05(-0.85%) |
Aug 04, 2022 | 5.530 | 5.832 | 5.510 | 5.734 | 1,411,214 | +0.24(+4.43%) |
Aug 03, 2022 | 5.656 | 5.656 | 5.462 | 5.491 | 1,020,887 | -0.13(-2.25%) |
Aug 02, 2022 | 5.812 | 5.880 | 5.617 | 5.617 | 1,399,656 | -0.14(-2.37%) |
Aug 01, 2022 | 5.822 | 5.832 | 5.677 | 5.754 | 769,601 | -0.04(-0.67%) |
Jul 29, 2022 | 5.783 | 5.841 | 5.637 | 5.793 | 1,169,431 | +0.02(+0.34%) |
Jul 28, 2022 | 5.598 | 5.851 | 5.578 | 5.773 | 2,171,858 | +0.25(+4.59%) |
Jul 27, 2022 | 5.393 | 5.578 | 5.306 | 5.520 | 1,490,372 | +0.12(+2.16%) |
Jul 26, 2022 | 5.277 | 5.423 | 5.277 | 5.403 | 1,241,998 | +0.14(+2.59%) |
Jul 25, 2022 | 5.354 | 5.373 | 5.199 | 5.267 | 1,622,459 | -0.09(-1.64%) |
Jul 22, 2022 | 5.462 | 5.666 | 5.337 | 5.354 | 1,843,155 | -0.07(-1.26%) |
Jul 21, 2022 | 5.354 | 5.462 | 5.306 | 5.423 | 1,603,831 | +0.12(+2.20%) |
Jul 20, 2022 | 5.432 | 5.578 | 5.296 | 5.306 | 1,700,499 | -0.17(-3.03%) |
Jul 19, 2022 | 5.384 | 5.593 | 5.384 | 5.471 | 1,241,279 | +0.08(+1.44%) |
Jul 18, 2022 | 5.374 | 5.554 | 5.374 | 5.393 | 1,239,009 | +0.08(+1.47%) |
Jul 15, 2022 | 5.451 | 5.451 | 5.161 | 5.316 | 1,590,518 | -0.08(-1.44%) |
Jul 14, 2022 | 5.354 | 5.422 | 5.170 | 5.393 | 2,253,441 | -0.18(-3.30%) |
Jul 13, 2022 | 5.345 | 5.665 | 5.345 | 5.577 | 1,621,601 | +0.16(+3.05%) |
Jul 12, 2022 | 5.519 | 5.563 | 5.364 | 5.413 | 1,283,597 | -0.11(-1.93%) |
Jul 11, 2022 | 5.519 | 5.694 | 5.490 | 5.519 | 1,130,341 | -0.08(-1.39%) |
Jul 08, 2022 | 5.636 | 5.704 | 5.505 | 5.597 | 1,112,127 | -0.04(-0.69%) |
Jul 07, 2022 | 5.597 | 5.820 | 5.582 | 5.636 | 1,353,654 | +0.07(+1.22%) |
Jul 06, 2022 | 5.752 | 5.839 | 5.461 | 5.568 | 1,762,674 | -0.17(-3.04%) |
Jul 05, 2022 | 5.917 | 5.936 | 5.607 | 5.742 | 2,056,911 | -0.26(-4.36%) |
Jul 01, 2022 | 5.674 | 6.033 | 5.636 | 6.004 | 1,406,089 | +0.23(+4.03%) |
Jun 30, 2022 | 5.946 | 6.009 | 5.752 | 5.771 | 1,236,694 | -0.23(-3.88%) |
Jun 29, 2022 | 6.121 | 6.179 | 5.936 | 6.004 | 1,264,478 | -0.04(-0.64%) |
Jun 28, 2022 | 6.256 | 6.286 | 6.004 | 6.043 | 1,117,779 | -0.16(-2.66%) |
Jun 27, 2022 | 6.072 | 6.247 | 5.995 | 6.208 | 1,706,864 | +0.17(+2.89%) |
Jun 24, 2022 | 5.849 | 6.072 | 5.762 | 6.033 | 1,444,841 | +0.19(+3.32%) |
Jun 23, 2022 | 6.062 | 6.145 | 5.776 | 5.839 | 1,659,052 | -0.26(-4.29%) |
Jun 22, 2022 | 6.198 | 6.283 | 6.087 | 6.101 | 1,579,698 | -0.11(-1.72%) |
Jun 21, 2022 | 6.169 | 6.363 | 6.135 | 6.208 | 2,064,095 | +0.03(+0.47%) |
Jun 17, 2022 | 6.208 | 6.227 | 6.053 | 6.179 | 2,977,128 | -0.06(-0.93%) |
Jun 16, 2022 | 6.014 | 6.295 | 5.922 | 6.237 | 3,760,293 | +0.16(+2.72%) |
Jun 15, 2022 | 6.101 | 6.159 | 5.932 | 6.072 | 2,571,355 | +0.13(+2.12%) |
Jun 14, 2022 | 6.101 | 6.159 | 5.859 | 5.946 | 2,046,945 | -0.17(-2.85%) |
Jun 13, 2022 | 6.383 | 6.431 | 6.067 | 6.121 | 3,259,479 | -0.50(-7.61%) |
Jun 10, 2022 | 6.237 | 6.698 | 6.208 | 6.625 | 3,466,361 | +0.25(+3.96%) |
Jun 09, 2022 | 6.615 | 6.630 | 6.353 | 6.373 | 1,470,549 | -0.30(-4.51%) |
Jun 08, 2022 | 6.596 | 6.771 | 6.499 | 6.674 | 1,700,824 | +0.02(+0.29%) |
Jun 07, 2022 | 6.518 | 6.664 | 6.499 | 6.654 | 1,471,371 | +0.13(+1.93%) |
Jun 06, 2022 | 6.751 | 6.771 | 6.489 | 6.528 | 1,464,840 | -0.17(-2.60%) |
Jun 03, 2022 | 6.741 | 6.858 | 6.669 | 6.703 | 1,538,388 | -0.11(-1.57%) |
Jun 02, 2022 | 6.480 | 6.848 | 6.480 | 6.809 | 1,577,967 | +0.40(+6.20%) |
Jun 01, 2022 | 6.402 | 6.547 | 6.363 | 6.412 | 1,468,623 | +0.01(+0.15%) |
May 31, 2022 | 6.499 | 6.577 | 6.310 | 6.402 | 1,887,315 | -0.06(-0.90%) |
May 27, 2022 | 6.489 | 6.523 | 6.353 | 6.460 | 1,166,768 | +0.06(+0.91%) |
May 26, 2022 | 6.431 | 6.499 | 6.315 | 6.402 | 1,823,558 | -0.05(-0.75%) |
May 25, 2022 | 6.373 | 6.470 | 6.310 | 6.450 | 1,495,118 | -0.05(-0.75%) |
May 24, 2022 | 6.315 | 6.518 | 6.247 | 6.499 | 2,044,546 | +0.18(+2.92%) |
May 23, 2022 | 6.421 | 6.489 | 6.240 | 6.315 | 1,499,808 | +0.03(+0.46%) |
May 20, 2022 | 6.344 | 6.383 | 6.173 | 6.286 | 1,539,471 | -0.06(-0.92%) |
May 19, 2022 | 6.121 | 6.392 | 6.092 | 6.344 | 1,994,253 | +0.38(+6.34%) |
May 18, 2022 | 6.130 | 6.174 | 5.956 | 5.965 | 2,069,287 | -0.20(-3.30%) |
May 17, 2022 | 6.150 | 6.237 | 6.058 | 6.169 | 1,510,046 | +0.15(+2.42%) |
May 16, 2022 | 6.014 | 6.121 | 5.965 | 6.024 | 1,787,911 | +0.02(+0.32%) |
May 13, 2022 | 5.771 | 6.101 | 5.733 | 6.004 | 2,134,675 | +0.24(+4.21%) |
May 12, 2022 | 5.965 | 6.082 | 5.645 | 5.762 | 3,409,667 | -0.32(-5.26%) |
May 11, 2022 | 6.227 | 6.334 | 6.014 | 6.082 | 2,662,383 | -0.01(-0.16%) |
May 10, 2022 | 6.247 | 6.324 | 5.936 | 6.092 | 3,066,067 | -0.06(-0.95%) |
May 09, 2022 | 6.334 | 6.368 | 6.121 | 6.150 | 3,605,434 | -0.37(-5.65%) |
May 06, 2022 | 6.586 | 6.664 | 6.460 | 6.518 | 1,852,611 | -0.17(-2.61%) |
May 05, 2022 | 7.100 | 7.217 | 6.596 | 6.693 | 2,293,452 | -0.27(-3.90%) |
May 04, 2022 | 6.984 | 6.984 | 6.751 | 6.965 | 2,728,874 | -0.03(-0.42%) |
May 03, 2022 | 6.732 | 7.037 | 6.722 | 6.994 | 3,776,855 | +0.29(+4.34%) |
May 02, 2022 | 6.916 | 6.935 | 6.397 | 6.703 | 6,565,467 | -0.48(-6.75%) |
Apr 29, 2022 | 7.517 | 7.556 | 7.188 | 7.188 | 1,366,233 | -0.20(-2.76%) |
Apr 28, 2022 | 7.362 | 7.430 | 7.203 | 7.391 | 2,038,304 | +0.06(+0.79%) |
Apr 27, 2022 | 7.469 | 7.580 | 7.319 | 7.333 | 1,879,836 | -0.16(-2.07%) |
Apr 26, 2022 | 7.682 | 7.721 | 7.460 | 7.488 | 2,413,954 | -0.10(-1.28%) |
Apr 25, 2022 | 7.459 | 7.653 | 7.308 | 7.585 | 3,202,916 | -0.19(-2.49%) |
Apr 22, 2022 | 7.857 | 8.052 | 7.692 | 7.779 | 2,114,599 | -0.22(-2.79%) |
Apr 21, 2022 | 8.313 | 8.342 | 7.867 | 8.002 | 2,107,743 | -0.46(-5.39%) |
Apr 20, 2022 | 8.245 | 8.487 | 8.117 | 8.458 | 3,156,686 | +0.23(+2.83%) |
Apr 19, 2022 | 8.352 | 8.458 | 8.167 | 8.226 | 1,399,494 | -0.24(-2.86%) |
Apr 18, 2022 | 8.740 | 8.788 | 8.468 | 8.468 | 1,822,847 | -0.16(-1.80%) |
Apr 14, 2022 | 8.681 | 8.715 | 8.555 | 8.623 | 1,916,617 | -0.05(-0.56%) |
Apr 13, 2022 | 8.749 | 8.885 | 8.618 | 8.672 | 3,667,922 | -0.03(-0.33%) |
Apr 12, 2022 | 8.778 | 8.836 | 8.594 | 8.701 | 3,638,111 | +0.06(+0.67%) |
Apr 11, 2022 | 8.662 | 8.730 | 8.449 | 8.643 | 2,584,148 | +0.12(+1.36%) |
Apr 08, 2022 | 8.372 | 8.546 | 8.323 | 8.526 | 1,580,844 | +0.20(+2.44%) |
Apr 07, 2022 | 8.178 | 8.357 | 8.168 | 8.323 | 1,656,907 | +0.16(+2.02%) |
Apr 06, 2022 | 8.178 | 8.271 | 8.052 | 8.159 | 1,455,117 | +0.00(+0.00%) |
Apr 05, 2022 | 8.391 | 8.599 | 8.101 | 8.159 | 3,405,204 | -0.13(-1.52%) |
Apr 04, 2022 | 8.226 | 8.333 | 8.110 | 8.284 | 2,190,704 | +0.07(+0.82%) |
Apr 01, 2022 | 7.752 | 8.226 | 7.752 | 8.217 | 2,106,923 | +0.40(+5.07%) |
Mar 31, 2022 | 7.810 | 7.941 | 7.767 | 7.820 | 1,523,491 | +0.01(+0.12%) |
Mar 30, 2022 | 7.743 | 7.883 | 7.743 | 7.810 | 1,582,404 | +0.12(+1.51%) |
Mar 29, 2022 | 7.423 | 7.723 | 7.288 | 7.694 | 2,544,987 | +0.06(+0.76%) |
Mar 28, 2022 | 7.830 | 7.859 | 7.607 | 7.636 | 3,448,098 | -0.37(-4.59%) |
Mar 25, 2022 | 7.878 | 8.004 | 7.791 | 8.004 | 1,303,719 | +0.09(+1.10%) |
Mar 24, 2022 | 8.033 | 8.170 | 7.878 | 7.917 | 2,880,610 | -0.01(-0.12%) |
Mar 23, 2022 | 7.791 | 7.955 | 7.728 | 7.926 | 1,561,392 | +0.16(+2.12%) |
Mar 22, 2022 | 7.897 | 7.907 | 7.646 | 7.762 | 1,581,257 | -0.12(-1.47%) |
Mar 21, 2022 | 7.733 | 7.984 | 7.733 | 7.878 | 1,788,822 | +0.17(+2.26%) |
Mar 18, 2022 | 7.752 | 7.839 | 7.646 | 7.704 | 3,893,331 | -0.10(-1.24%) |
Mar 17, 2022 | 7.733 | 7.955 | 7.675 | 7.801 | 2,464,271 | +0.17(+2.28%) |
Mar 16, 2022 | 7.588 | 7.655 | 7.418 | 7.626 | 3,765,162 | +0.03(+0.38%) |
Mar 15, 2022 | 7.249 | 7.704 | 7.142 | 7.597 | 2,152,437 | +0.15(+1.95%) |
Mar 14, 2022 | 7.752 | 7.791 | 7.351 | 7.452 | 2,471,516 | -0.46(-5.87%) |
Mar 11, 2022 | 7.820 | 8.014 | 7.791 | 7.917 | 2,551,580 | -0.15(-1.80%) |
Mar 10, 2022 | 7.868 | 8.159 | 8.062 | 2,870,603 | +0.19(+2.46%) | |
Mar 09, 2022 | 7.491 | 7.888 | 7.355 | 7.868 | 3,614,900 | +0.00(+0.00%) |
Mar 08, 2022 | 7.868 | 8.188 | 7.648 | 7.868 | 5,566,885 | +0.03(+0.37%) |
Mar 07, 2022 | 7.665 | 7.931 | 7.491 | 7.839 | 4,514,299 | +0.16(+2.14%) |
Mar 04, 2022 | 7.530 | 7.723 | 7.404 | 7.675 | 3,464,790 | +0.18(+2.45%) |
Mar 03, 2022 | 7.210 | 7.491 | 7.191 | 7.491 | 2,861,839 | +0.27(+3.75%) |
Mar 02, 2022 | 7.094 | 7.234 | 6.988 | 7.220 | 1,794,377 | +0.03(+0.40%) |
Mar 01, 2022 | 6.939 | 7.288 | 6.931 | 7.191 | 2,278,455 | +0.29(+4.21%) |
Feb 28, 2022 | 6.891 | 6.968 | 6.668 | 6.901 | 2,478,863 | +0.05(+0.71%) |
Feb 25, 2022 | 6.610 | 6.862 | 6.639 | 6.852 | 2,238,966 | +0.17(+2.61%) |
Feb 24, 2022 | 6.959 | 6.997 | 6.555 | 6.678 | 4,177,111 | -0.08(-1.15%) |
Feb 23, 2022 | 6.562 | 6.833 | 6.533 | 6.755 | 3,384,993 | +0.18(+2.80%) |
Feb 22, 2022 | 6.630 | 6.717 | 6.533 | 6.571 | 3,525,717 | -0.03(-0.44%) |
Feb 18, 2022 | 6.601 | 0 | -0.12(-1.73%) | |||
Feb 17, 2022 | 6.620 | 6.813 | 6.465 | 6.717 | 4,197,426 | +0.27(+4.20%) |
Feb 16, 2022 | 6.300 | 6.484 | 6.300 | 6.446 | 1,784,782 | +0.21(+3.42%) |
Feb 15, 2022 | 6.204 | 6.271 | 6.059 | 6.233 | 1,995,514 | -0.11(-1.68%) |
Feb 14, 2022 | 6.291 | 6.436 | 6.242 | 6.339 | 2,532,385 | +0.11(+1.71%) |
Feb 11, 2022 | 5.865 | 6.296 | 5.855 | 6.233 | 2,504,734 | +0.39(+6.62%) |
Feb 10, 2022 | 5.942 | 6.078 | 5.817 | 5.846 | 1,757,717 | -0.13(-2.11%) |
Feb 09, 2022 | 6.078 | 6.107 | 5.967 | 5.971 | 1,237,508 | -0.08(-1.28%) |
Feb 08, 2022 | 5.942 | 6.068 | 5.942 | 6.049 | 1,096,372 | +0.06(+0.97%) |
Feb 07, 2022 | 5.710 | 6.020 | 5.710 | 5.991 | 1,464,143 | +0.31(+5.45%) |
Feb 04, 2022 | 5.652 | 5.749 | 5.613 | 5.681 | 1,144,127 | -0.01(-0.17%) |
Feb 03, 2022 | 5.729 | 5.797 | 5.691 | 1,320,149 | -0.13(-2.16%) | |
Feb 02, 2022 | 5.884 | 5.962 | 5.802 | 5.817 | 1,167,724 | -0.05(-0.83%) |