Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.580 | 4.680 | 4.550 | 4.680 | 5,978 | +0.17(+3.77%) |
Jan 30, 2023 | 4.480 | 4.590 | 4.400 | 4.510 | 36,422 | +0.06(+1.35%) |
Jan 27, 2023 | 4.500 | 4.610 | 4.400 | 4.450 | 25,253 | -0.14(-3.05%) |
Jan 26, 2023 | 4.600 | 4.610 | 4.510 | 4.590 | 40,387 | -0.05(-1.08%) |
Jan 25, 2023 | 4.610 | 4.640 | 4.520 | 4.640 | 3,247 | +0.00(+0.00%) |
Jan 24, 2023 | 4.770 | 4.770 | 4.570 | 4.640 | 33,371 | -0.18(-3.73%) |
Jan 23, 2023 | 4.810 | 4.845 | 4.750 | 4.820 | 12,576 | +0.02(+0.42%) |
Jan 20, 2023 | 4.730 | 4.830 | 4.710 | 4.800 | 4,055 | +0.10(+2.13%) |
Jan 19, 2023 | 4.790 | 4.885 | 4.630 | 4.700 | 29,087 | -0.37(-7.30%) |
Jan 18, 2023 | 5.070 | 5.130 | 5.030 | 5.070 | 26,591 | +0.15(+3.05%) |
Jan 17, 2023 | 5.080 | 5.140 | 4.580 | 4.920 | 90,018 | -0.16(-3.15%) |
Jan 13, 2023 | 5.050 | 5.090 | 4.955 | 5.080 | 22,452 | -0.00(-0.00%) |
Jan 12, 2023 | 5.200 | 5.200 | 4.990 | 5.080 | 46,193 | -0.17(-3.24%) |
Jan 11, 2023 | 4.950 | 5.380 | 4.950 | 5.250 | 102,929 | +0.35(+7.14%) |
Jan 10, 2023 | 4.680 | 4.970 | 4.680 | 4.900 | 144,908 | +0.20(+4.26%) |
Jan 09, 2023 | 4.500 | 4.710 | 4.500 | 4.700 | 55,399 | +0.20(+4.44%) |
Jan 06, 2023 | 4.360 | 4.521 | 4.260 | 4.500 | 109,286 | +0.11(+2.51%) |
Jan 05, 2023 | 4.320 | 4.401 | 4.250 | 4.390 | 110,387 | +0.08(+1.86%) |
Jan 04, 2023 | 4.240 | 4.320 | 4.220 | 4.310 | 103,272 | +0.16(+3.86%) |
Jan 03, 2023 | 4.100 | 4.240 | 4.020 | 4.150 | 74,601 | +0.14(+3.49%) |
Dec 30, 2022 | 3.930 | 4.040 | 3.930 | 4.010 | 38,690 | +0.03(+0.75%) |
Dec 29, 2022 | 3.790 | 4.000 | 3.783 | 3.980 | 41,237 | +0.16(+4.19%) |
Dec 28, 2022 | 3.750 | 3.860 | 3.750 | 3.820 | 27,078 | +0.03(+0.79%) |
Dec 27, 2022 | 3.810 | 3.830 | 3.721 | 3.790 | 60,589 | -0.13(-3.32%) |
Dec 23, 2022 | 3.930 | 3.940 | 3.800 | 3.920 | 40,730 | -0.01(-0.25%) |
Dec 22, 2022 | 4.030 | 4.030 | 3.750 | 3.930 | 73,031 | -0.14(-3.44%) |
Dec 21, 2022 | 4.050 | 4.120 | 4.040 | 4.070 | 33,906 | -0.05(-1.21%) |
Dec 20, 2022 | 4.140 | 4.200 | 4.030 | 4.120 | 25,395 | -0.06(-1.44%) |
Dec 19, 2022 | 3.960 | 4.234 | 3.960 | 4.180 | 96,480 | +0.29(+7.46%) |
Dec 16, 2022 | 4.050 | 4.090 | 3.850 | 3.890 | 328,952 | -0.17(-4.19%) |
Dec 15, 2022 | 4.110 | 4.120 | 3.970 | 4.060 | 77,446 | -0.27(-6.24%) |
Dec 14, 2022 | 4.590 | 4.590 | 4.240 | 4.330 | 100,561 | -0.26(-5.66%) |
Dec 13, 2022 | 4.520 | 4.600 | 4.500 | 4.590 | 28,234 | +0.10(+2.23%) |
Dec 12, 2022 | 4.550 | 4.550 | 4.470 | 4.490 | 44,639 | -0.11(-2.39%) |
Dec 09, 2022 | 4.670 | 4.700 | 4.560 | 4.600 | 18,703 | -0.10(-2.13%) |
Dec 08, 2022 | 4.550 | 4.700 | 4.550 | 4.700 | 34,413 | +0.13(+2.84%) |
Dec 07, 2022 | 4.540 | 4.580 | 4.490 | 4.570 | 45,822 | -0.01(-0.22%) |
Dec 06, 2022 | 4.600 | 4.600 | 4.530 | 4.580 | 28,252 | -0.04(-0.87%) |
Dec 05, 2022 | 4.680 | 4.680 | 4.580 | 4.620 | 45,030 | -0.07(-1.49%) |
Dec 02, 2022 | 4.720 | 4.720 | 4.640 | 4.690 | 31,006 | -0.01(-0.21%) |
Dec 01, 2022 | 4.680 | 4.710 | 4.624 | 4.700 | 60,901 | +0.00(+0.00%) |
Nov 30, 2022 | 4.690 | 4.740 | 4.500 | 4.700 | 86,364 | +0.08(+1.73%) |
Nov 29, 2022 | 4.500 | 4.722 | 4.470 | 4.620 | 139,313 | +0.17(+3.82%) |
Nov 28, 2022 | 4.350 | 4.550 | 4.230 | 4.450 | 205,418 | +0.14(+3.25%) |
Nov 25, 2022 | 4.300 | 4.350 | 4.240 | 4.310 | 11,871 | +0.01(+0.23%) |
Nov 23, 2022 | 4.320 | 4.330 | 4.300 | 4.300 | 14,984 | -0.02(-0.46%) |
Nov 22, 2022 | 4.320 | 4.360 | 4.308 | 4.320 | 58,925 | -0.15(-3.36%) |
Nov 21, 2022 | 4.460 | 4.550 | 4.375 | 4.470 | 78,153 | -0.06(-1.32%) |
Nov 18, 2022 | 4.550 | 4.560 | 4.420 | 4.530 | 12,905 | +0.06(+1.34%) |
Nov 17, 2022 | 4.500 | 4.514 | 4.390 | 4.470 | 8,135 | -0.02(-0.45%) |
Nov 16, 2022 | 4.500 | 4.570 | 4.410 | 4.490 | 15,486 | -0.01(-0.22%) |
Nov 15, 2022 | 4.510 | 4.600 | 4.460 | 4.500 | 16,203 | +0.08(+1.81%) |
Nov 14, 2022 | 4.500 | 4.580 | 4.380 | 4.420 | 106,216 | -0.08(-1.78%) |
Nov 11, 2022 | 4.430 | 4.670 | 4.390 | 4.500 | 19,350 | +0.10(+2.27%) |
Nov 10, 2022 | 4.400 | 4.480 | 4.320 | 4.400 | 21,497 | +0.09(+2.09%) |
Nov 09, 2022 | 4.270 | 4.408 | 4.270 | 4.310 | 10,776 | +0.01(+0.23%) |
Nov 08, 2022 | 4.270 | 4.370 | 4.270 | 4.300 | 7,056 | -0.06(-1.38%) |
Nov 07, 2022 | 4.440 | 4.440 | 4.210 | 4.360 | 121,427 | -0.06(-1.36%) |
Nov 04, 2022 | 4.292 | 4.490 | 4.292 | 4.420 | 9,367 | +0.07(+1.61%) |
Nov 03, 2022 | 4.500 | 4.520 | 4.220 | 4.350 | 158,531 | -0.33(-7.05%) |
Nov 02, 2022 | 4.580 | 4.700 | 4.480 | 4.680 | 37,406 | +0.08(+1.74%) |
Nov 01, 2022 | 4.590 | 4.670 | 4.530 | 4.600 | 4,741 | +0.09(+2.00%) |
Oct 31, 2022 | 4.610 | 4.690 | 4.510 | 4.510 | 19,151 | -0.19(-4.04%) |
Oct 28, 2022 | 4.700 | 4.760 | 4.590 | 4.700 | 11,385 | +0.00(+0.00%) |
Oct 27, 2022 | 4.760 | 4.775 | 4.660 | 4.700 | 16,793 | -0.14(-2.89%) |
Oct 26, 2022 | 4.720 | 4.840 | 4.700 | 4.840 | 15,593 | +0.13(+2.76%) |
Oct 25, 2022 | 4.680 | 4.710 | 4.630 | 4.710 | 8,944 | -0.01(-0.21%) |
Oct 24, 2022 | 4.630 | 4.740 | 4.600 | 4.720 | 17,287 | +0.09(+1.94%) |
Oct 21, 2022 | 4.410 | 4.630 | 4.410 | 4.630 | 8,061 | +0.08(+1.76%) |
Oct 20, 2022 | 4.520 | 4.580 | 4.430 | 4.550 | 21,393 | +0.04(+0.89%) |
Oct 19, 2022 | 4.530 | 4.680 | 4.510 | 4.510 | 35,200 | -0.09(-1.96%) |
Oct 18, 2022 | 4.540 | 4.620 | 4.460 | 4.600 | 19,609 | +0.10(+2.22%) |
Oct 17, 2022 | 4.500 | 4.540 | 4.420 | 4.500 | 11,132 | +0.12(+2.74%) |
Oct 14, 2022 | 4.240 | 4.449 | 4.240 | 4.380 | 12,249 | -0.09(-2.01%) |
Oct 13, 2022 | 4.160 | 4.470 | 4.160 | 4.470 | 14,478 | +0.06(+1.36%) |
Oct 12, 2022 | 4.400 | 4.530 | 4.350 | 4.410 | 21,861 | +0.07(+1.61%) |
Oct 11, 2022 | 4.250 | 4.360 | 4.250 | 4.340 | 28,071 | +0.11(+2.60%) |
Oct 10, 2022 | 4.320 | 4.320 | 4.190 | 4.230 | 15,947 | +0.05(+1.20%) |
Oct 07, 2022 | 4.160 | 4.310 | 4.150 | 4.180 | 23,527 | +0.05(+1.21%) |
Oct 06, 2022 | 4.540 | 4.570 | 4.110 | 4.130 | 227,357 | -0.45(-9.83%) |
Oct 05, 2022 | 4.590 | 4.630 | 4.550 | 4.580 | 4,092 | -0.03(-0.65%) |
Oct 04, 2022 | 4.560 | 4.683 | 4.530 | 4.610 | 24,511 | +0.13(+2.90%) |
Oct 03, 2022 | 4.470 | 4.514 | 4.400 | 4.480 | 23,117 | -0.03(-0.67%) |
Sep 30, 2022 | 4.460 | 4.560 | 4.360 | 4.510 | 61,700 | +0.09(+2.04%) |
Sep 29, 2022 | 4.450 | 4.450 | 4.350 | 4.420 | 41,255 | -0.08(-1.78%) |
Sep 28, 2022 | 4.360 | 4.540 | 4.390 | 4.500 | 10,010 | +0.06(+1.35%) |
Sep 27, 2022 | 4.410 | 4.440 | 4.410 | 4.440 | 11,043 | -0.01(-0.22%) |
Sep 26, 2022 | 4.500 | 4.500 | 4.410 | 4.450 | 5,589 | -0.05(-1.11%) |
Sep 23, 2022 | 4.430 | 4.520 | 4.410 | 4.500 | 79,574 | +0.05(+1.12%) |
Sep 22, 2022 | 4.450 | 4.520 | 4.450 | 4.450 | 10,660 | -0.03(-0.67%) |
Sep 21, 2022 | 4.490 | 4.580 | 4.440 | 4.480 | 21,738 | -0.02(-0.44%) |
Sep 20, 2022 | 4.680 | 4.680 | 4.340 | 4.500 | 191,906 | -0.21(-4.46%) |
Sep 19, 2022 | 4.745 | 4.765 | 4.620 | 4.710 | 13,663 | -0.05(-1.05%) |
Sep 16, 2022 | 4.860 | 4.930 | 4.660 | 4.760 | 182,797 | -0.10(-1.96%) |
Sep 15, 2022 | 4.800 | 5.090 | 4.800 | 4.855 | 37,935 | +0.05(+0.94%) |
Sep 14, 2022 | 4.770 | 4.850 | 4.770 | 4.810 | 12,871 | -0.06(-1.23%) |
Sep 13, 2022 | 4.780 | 4.920 | 4.760 | 4.870 | 54,210 | -0.13(-2.60%) |
Sep 12, 2022 | 5.030 | 5.030 | 4.900 | 5.000 | 7,336 | +0.00(+0.00%) |
Sep 09, 2022 | 4.830 | 5.000 | 4.770 | 5.000 | 15,332 | +0.08(+1.63%) |
Sep 08, 2022 | 4.835 | 4.935 | 4.820 | 4.920 | 25,129 | +0.04(+0.82%) |
Sep 07, 2022 | 4.820 | 4.880 | 4.810 | 4.880 | 15,278 | +0.12(+2.52%) |
Sep 06, 2022 | 4.850 | 4.940 | 4.750 | 4.760 | 11,490 | -0.09(-1.86%) |
Sep 02, 2022 | 4.880 | 4.950 | 4.850 | 4.850 | 4,244 | -0.06(-1.22%) |
Sep 01, 2022 | 4.940 | 4.940 | 4.860 | 4.910 | 5,759 | -0.08(-1.60%) |
Aug 31, 2022 | 4.960 | 4.990 | 4.920 | 4.990 | 6,743 | +0.09(+1.84%) |
Aug 30, 2022 | 4.960 | 4.970 | 4.840 | 4.900 | 10,610 | -0.02(-0.41%) |
Aug 29, 2022 | 4.990 | 5.000 | 4.900 | 4.920 | 5,183 | -0.11(-2.19%) |
Aug 26, 2022 | 5.050 | 5.085 | 5.000 | 5.030 | 10,324 | -0.05(-0.98%) |
Aug 25, 2022 | 5.110 | 5.120 | 5.040 | 5.080 | 11,047 | -0.05(-0.97%) |
Aug 24, 2022 | 5.085 | 5.132 | 5.065 | 5.130 | 12,069 | +0.03(+0.59%) |
Aug 23, 2022 | 5.080 | 5.145 | 5.050 | 5.100 | 36,581 | +0.05(+0.99%) |
Aug 22, 2022 | 4.980 | 5.110 | 4.910 | 5.050 | 48,673 | +0.09(+1.81%) |
Aug 19, 2022 | 5.050 | 5.140 | 4.960 | 4.960 | 20,060 | -0.13(-2.55%) |
Aug 18, 2022 | 5.140 | 5.190 | 5.020 | 5.090 | 29,424 | -0.10(-1.93%) |
Aug 17, 2022 | 5.280 | 5.280 | 5.062 | 5.190 | 26,795 | -0.07(-1.33%) |
Aug 16, 2022 | 5.300 | 5.400 | 5.260 | 5.260 | 10,161 | -0.17(-3.13%) |
Aug 15, 2022 | 5.320 | 5.430 | 5.320 | 5.430 | 12,119 | +0.13(+2.45%) |
Aug 12, 2022 | 5.140 | 5.343 | 5.110 | 5.300 | 8,264 | +0.06(+1.15%) |
Aug 11, 2022 | 5.340 | 5.380 | 5.240 | 5.240 | 7,655 | -0.08(-1.50%) |
Aug 10, 2022 | 5.260 | 5.350 | 5.230 | 5.320 | 6,699 | +0.15(+2.90%) |
Aug 09, 2022 | 5.240 | 5.240 | 5.160 | 5.170 | 28,466 | -0.11(-2.08%) |
Aug 08, 2022 | 5.160 | 5.293 | 5.160 | 5.280 | 24,960 | +0.11(+2.13%) |
Aug 05, 2022 | 5.160 | 5.250 | 5.000 | 5.170 | 8,464 | -0.08(-1.52%) |
Aug 04, 2022 | 5.170 | 5.250 | 5.080 | 5.250 | 8,259 | +0.07(+1.35%) |
Aug 03, 2022 | 5.140 | 5.180 | 5.000 | 5.180 | 59,848 | +0.02(+0.39%) |
Aug 02, 2022 | 5.020 | 5.250 | 5.010 | 5.160 | 42,313 | +0.11(+2.18%) |
Aug 01, 2022 | 4.970 | 5.100 | 4.970 | 5.050 | 26,268 | -0.08(-1.56%) |
Jul 29, 2022 | 4.850 | 5.150 | 4.765 | 5.130 | 159,464 | +0.29(+5.99%) |
Jul 28, 2022 | 4.870 | 4.890 | 4.795 | 4.840 | 12,709 | -0.05(-1.02%) |
Jul 27, 2022 | 4.830 | 4.900 | 4.800 | 4.890 | 8,331 | +0.04(+0.82%) |
Jul 26, 2022 | 4.790 | 4.900 | 4.790 | 4.850 | 11,085 | -0.02(-0.41%) |
Jul 25, 2022 | 4.800 | 4.900 | 4.800 | 4.870 | 41,534 | +0.15(+3.18%) |
Jul 22, 2022 | 4.780 | 4.850 | 4.710 | 4.720 | 90,025 | -0.06(-1.26%) |
Jul 21, 2022 | 4.660 | 4.810 | 4.540 | 4.780 | 114,551 | +0.03(+0.63%) |
Jul 20, 2022 | 4.760 | 4.820 | 4.700 | 4.750 | 45,512 | -0.11(-2.26%) |
Jul 19, 2022 | 4.800 | 4.860 | 4.800 | 4.860 | 14,620 | +0.06(+1.25%) |
Jul 18, 2022 | 4.870 | 4.870 | 4.750 | 4.800 | 16,598 | +0.00(+0.00%) |
Jul 15, 2022 | 4.470 | 4.860 | 4.470 | 4.800 | 2,892 | +0.16(+3.45%) |
Jul 14, 2022 | 4.640 | 4.685 | 4.620 | 4.640 | 2,384 | -0.10(-2.11%) |
Jul 13, 2022 | 4.670 | 4.760 | 4.670 | 4.740 | 7,884 | +0.07(+1.39%) |
Jul 12, 2022 | 4.680 | 4.700 | 4.620 | 4.675 | 1,880 | +0.10(+2.30%) |
Jul 11, 2022 | 4.660 | 4.690 | 4.570 | 4.570 | 1,027 | -0.13(-2.77%) |
Jul 08, 2022 | 4.610 | 4.712 | 4.610 | 4.700 | 3,853 | -0.01(-0.21%) |
Jul 07, 2022 | 4.720 | 4.730 | 4.670 | 4.710 | 3,837 | +0.03(+0.64%) |
Jul 06, 2022 | 4.550 | 4.710 | 4.530 | 4.680 | 31,522 | +0.13(+2.86%) |
Jul 05, 2022 | 4.410 | 4.550 | 4.410 | 4.550 | 6,016 | +0.10(+2.25%) |
Jul 01, 2022 | 4.410 | 4.480 | 4.410 | 4.450 | 1,577 | -0.06(-1.33%) |
Jun 30, 2022 | 4.520 | 4.530 | 4.430 | 4.510 | 3,291 | -0.05(-1.10%) |
Jun 29, 2022 | 4.480 | 4.560 | 4.480 | 4.560 | 13,336 | +0.08(+1.79%) |
Jun 28, 2022 | 4.540 | 4.540 | 4.430 | 4.480 | 13,072 | -0.02(-0.44%) |
Jun 27, 2022 | 4.540 | 4.570 | 4.500 | 4.500 | 10,744 | -0.11(-2.39%) |
Jun 24, 2022 | 4.560 | 4.610 | 4.550 | 4.610 | 10,593 | +0.11(+2.44%) |
Jun 23, 2022 | 4.570 | 4.570 | 4.420 | 4.500 | 29,823 | -0.09(-1.96%) |
Jun 22, 2022 | 4.520 | 4.610 | 4.520 | 4.590 | 3,633 | +0.09(+2.00%) |
Jun 21, 2022 | 4.380 | 4.500 | 4.380 | 4.500 | 26,448 | +0.28(+6.64%) |
Jun 17, 2022 | 4.420 | 4.420 | 4.220 | 4.220 | 9,613 | -0.14(-3.21%) |
Jun 16, 2022 | 4.410 | 4.430 | 4.270 | 4.360 | 8,439 | -0.13(-2.90%) |
Jun 15, 2022 | 4.517 | 4.517 | 4.410 | 4.490 | 10,495 | +0.06(+1.28%) |
Jun 14, 2022 | 4.384 | 4.433 | 4.340 | 4.433 | 9,198 | +0.06(+1.45%) |
Jun 13, 2022 | 4.580 | 4.580 | 4.365 | 4.370 | 24,150 | -0.23(-5.00%) |
Jun 10, 2022 | 4.660 | 4.660 | 4.580 | 4.600 | 2,955 | +0.00(+0.00%) |
Jun 09, 2022 | 4.870 | 4.870 | 4.600 | 4.600 | 15,072 | -0.35(-7.07%) |
Jun 08, 2022 | 4.950 | 4.950 | 4.830 | 4.950 | 8,749 | +0.07(+1.43%) |
Jun 07, 2022 | 4.650 | 4.930 | 4.650 | 4.880 | 25,296 | +0.29(+6.32%) |
Jun 06, 2022 | 4.740 | 4.790 | 4.590 | 4.590 | 45,808 | -0.06(-1.29%) |
Jun 03, 2022 | 4.700 | 4.740 | 4.620 | 4.650 | 16,322 | -0.05(-1.06%) |
Jun 02, 2022 | 4.660 | 4.730 | 4.580 | 4.700 | 9,781 | +0.07(+1.51%) |
Jun 01, 2022 | 4.660 | 4.660 | 4.570 | 4.630 | 18,008 | +0.12(+2.66%) |
May 31, 2022 | 4.570 | 4.630 | 4.480 | 4.510 | 14,996 | +0.01(+0.22%) |
May 27, 2022 | 4.530 | 4.540 | 4.500 | 4.500 | 3,935 | -0.05(-1.10%) |
May 26, 2022 | 4.500 | 4.565 | 4.490 | 4.550 | 14,385 | +0.08(+1.90%) |
May 25, 2022 | 4.480 | 4.540 | 4.415 | 4.465 | 31,067 | -0.12(-2.51%) |
May 24, 2022 | 4.600 | 4.600 | 4.460 | 4.580 | 5,107 | -0.09(-1.93%) |
May 23, 2022 | 4.640 | 4.700 | 4.600 | 4.670 | 18,062 | +0.04(+0.97%) |
May 20, 2022 | 4.667 | 4.690 | 4.600 | 4.625 | 13,768 | -0.04(-0.96%) |
May 19, 2022 | 4.660 | 4.730 | 4.650 | 4.670 | 3,716 | +0.01(+0.21%) |
May 18, 2022 | 4.830 | 4.830 | 4.650 | 4.660 | 7,091 | -0.27(-5.48%) |
May 17, 2022 | 4.830 | 4.975 | 4.830 | 4.930 | 16,087 | +0.18(+3.79%) |
May 16, 2022 | 4.790 | 4.850 | 4.640 | 4.750 | 8,018 | -0.02(-0.42%) |
May 13, 2022 | 4.700 | 4.770 | 4.700 | 4.770 | 11,142 | +0.18(+3.92%) |
May 12, 2022 | 4.550 | 4.650 | 4.520 | 4.590 | 17,094 | +0.10(+2.23%) |
May 11, 2022 | 4.630 | 4.660 | 4.480 | 4.490 | 16,567 | -0.11(-2.39%) |
May 10, 2022 | 4.570 | 4.720 | 4.550 | 4.600 | 18,961 | +0.03(+0.66%) |
May 09, 2022 | 4.810 | 4.810 | 4.550 | 4.570 | 37,741 | -0.33(-6.73%) |
May 06, 2022 | 4.860 | 4.970 | 4.860 | 4.900 | 12,441 | -0.04(-0.81%) |
May 05, 2022 | 5.010 | 5.027 | 4.910 | 4.940 | 5,543 | -0.02(-0.40%) |
May 04, 2022 | 5.080 | 5.135 | 4.960 | 4.960 | 8,928 | -0.14(-2.75%) |
May 03, 2022 | 5.230 | 5.230 | 5.070 | 5.100 | 14,349 | -0.04(-0.78%) |
May 02, 2022 | 5.050 | 5.177 | 5.050 | 5.140 | 38,395 | -0.23(-4.28%) |
Apr 29, 2022 | 5.450 | 5.490 | 5.370 | 5.370 | 5,673 | -0.07(-1.29%) |
Apr 28, 2022 | 5.400 | 5.440 | 5.330 | 5.440 | 8,933 | +0.06(+1.12%) |
Apr 27, 2022 | 5.390 | 5.390 | 5.315 | 5.380 | 23,997 | +0.01(+0.19%) |
Apr 26, 2022 | 5.410 | 5.410 | 5.360 | 5.370 | 5,187 | -0.05(-0.92%) |
Apr 25, 2022 | 5.430 | 5.490 | 5.370 | 5.420 | 15,611 | -0.10(-1.81%) |
Apr 22, 2022 | 5.520 | 5.560 | 5.520 | 5.520 | 3,008 | -0.08(-1.43%) |
Apr 21, 2022 | 5.690 | 5.690 | 5.600 | 5.600 | 4,079 | -0.12(-2.10%) |
Apr 20, 2022 | 5.675 | 5.750 | 5.675 | 5.720 | 4,353 | +0.02(+0.35%) |
Apr 19, 2022 | 5.620 | 5.740 | 5.619 | 5.700 | 6,031 | +0.15(+2.70%) |
Apr 18, 2022 | 5.710 | 5.710 | 5.520 | 5.550 | 140,884 | -0.16(-2.80%) |
Apr 14, 2022 | 5.840 | 5.840 | 5.710 | 5.710 | 11,809 | -0.14(-2.39%) |
Apr 13, 2022 | 5.640 | 5.850 | 5.640 | 5.850 | 24,992 | +0.22(+3.91%) |
Apr 12, 2022 | 5.710 | 5.720 | 5.600 | 5.630 | 8,797 | -0.02(-0.35%) |
Apr 11, 2022 | 5.790 | 5.790 | 5.610 | 5.650 | 9,213 | -0.12(-2.08%) |
Apr 08, 2022 | 5.735 | 5.780 | 5.735 | 5.770 | 2,296 | -0.02(-0.35%) |
Apr 07, 2022 | 5.720 | 5.820 | 5.650 | 5.790 | 12,665 | +0.07(+1.22%) |
Apr 06, 2022 | 5.720 | 5.749 | 5.679 | 5.720 | 8,891 | +0.04(+0.70%) |
Apr 05, 2022 | 5.770 | 5.770 | 5.670 | 5.680 | 11,683 | +0.09(+1.61%) |
Apr 04, 2022 | 5.580 | 5.590 | 5.550 | 5.590 | 5,891 | +0.05(+0.90%) |
Apr 01, 2022 | 5.460 | 5.550 | 5.434 | 5.540 | 6,733 | +0.02(+0.36%) |
Mar 31, 2022 | 5.490 | 5.640 | 5.490 | 5.520 | 16,097 | -0.04(-0.72%) |
Mar 30, 2022 | 5.625 | 5.670 | 5.545 | 5.560 | 24,390 | +0.08(+1.46%) |
Mar 29, 2022 | 5.720 | 5.805 | 5.260 | 5.480 | 73,462 | -0.19(-3.35%) |
Mar 28, 2022 | 5.700 | 5.700 | 5.620 | 5.670 | 12,516 | +0.00(+0.00%) |
Mar 25, 2022 | 5.730 | 5.825 | 5.640 | 5.670 | 27,300 | +0.00(+0.00%) |
Mar 24, 2022 | 5.770 | 5.780 | 5.645 | 5.670 | 26,659 | -0.03(-0.53%) |
Mar 23, 2022 | 5.830 | 5.900 | 5.700 | 5.700 | 22,518 | -0.20(-3.39%) |
Mar 22, 2022 | 5.920 | 5.920 | 5.835 | 5.900 | 14,186 | +0.00(+0.00%) |
Mar 21, 2022 | 5.780 | 5.940 | 5.780 | 5.900 | 16,879 | +0.00(+0.00%) |
Mar 18, 2022 | 5.780 | 5.931 | 5.770 | 5.900 | 12,158 | +0.11(+1.90%) |
Mar 17, 2022 | 5.750 | 5.800 | 5.700 | 5.790 | 12,061 | +0.04(+0.70%) |
Mar 16, 2022 | 5.700 | 5.779 | 5.700 | 5.750 | 16,034 | +0.15(+2.68%) |
Mar 15, 2022 | 5.700 | 5.700 | 5.590 | 5.600 | 10,005 | +0.09(+1.63%) |
Mar 14, 2022 | 5.470 | 5.520 | 5.430 | 5.510 | 25,048 | +0.00(+0.00%) |
Mar 11, 2022 | 5.570 | 5.610 | 5.510 | 5.510 | 5,251 | -0.03(-0.54%) |
Mar 10, 2022 | 5.550 | 5.620 | 5.520 | 5.540 | 5,809 | -0.12(-2.12%) |
Mar 09, 2022 | 5.540 | 5.670 | 5.510 | 5.660 | 5,054 | +0.23(+4.24%) |
Mar 08, 2022 | 5.370 | 5.620 | 5.370 | 5.430 | 21,737 | -0.07(-1.27%) |
Mar 07, 2022 | 5.520 | 5.540 | 5.400 | 5.500 | 42,760 | -0.07(-1.26%) |
Mar 04, 2022 | 5.600 | 5.680 | 5.556 | 5.570 | 8,226 | -0.08(-1.42%) |
Mar 03, 2022 | 5.810 | 5.810 | 5.650 | 5.650 | 5,185 | -0.05(-0.88%) |
Mar 02, 2022 | 5.680 | 5.750 | 5.650 | 5.700 | 37,362 | -0.05(-0.87%) |
Mar 01, 2022 | 5.710 | 5.810 | 5.690 | 5.750 | 23,865 | +0.20(+3.60%) |
Feb 28, 2022 | 5.740 | 5.810 | 5.550 | 5.550 | 60,912 | -0.27(-4.64%) |
Feb 25, 2022 | 5.693 | 5.890 | 5.790 | 5.820 | 14,359 | +0.14(+2.46%) |
Feb 24, 2022 | 5.510 | 5.763 | 5.510 | 5.680 | 72,824 | -0.09(-1.56%) |
Feb 23, 2022 | 5.740 | 5.860 | 5.740 | 5.770 | 44,003 | +0.05(+0.87%) |
Feb 22, 2022 | 5.850 | 5.850 | 5.720 | 5.720 | 118,568 | -0.17(-2.89%) |
Feb 18, 2022 | 5.890 | 0 | -0.06(-1.01%) | |||
Feb 17, 2022 | 6.100 | 6.110 | 5.950 | 5.950 | 17,711 | -0.15(-2.46%) |
Feb 16, 2022 | 6.070 | 6.160 | 6.040 | 6.100 | 12,707 | +0.02(+0.33%) |
Feb 15, 2022 | 5.980 | 6.130 | 5.980 | 6.080 | 31,613 | +0.03(+0.50%) |
Feb 14, 2022 | 5.970 | 6.070 | 5.940 | 6.050 | 41,726 | -0.05(-0.82%) |
Feb 11, 2022 | 6.090 | 6.120 | 6.040 | 6.100 | 65,020 | +0.02(+0.33%) |
Feb 10, 2022 | 6.040 | 6.150 | 6.000 | 6.080 | 15,238 | -0.01(-0.16%) |
Feb 09, 2022 | 6.060 | 6.180 | 6.060 | 6.090 | 59,057 | +0.02(+0.33%) |
Feb 08, 2022 | 6.000 | 6.090 | 5.995 | 6.070 | 25,478 | -0.03(-0.49%) |
Feb 07, 2022 | 6.050 | 6.120 | 6.040 | 6.100 | 12,473 | -0.01(-0.16%) |
Feb 04, 2022 | 6.070 | 6.150 | 6.051 | 6.110 | 29,441 | +0.03(+0.49%) |
Feb 03, 2022 | 6.090 | 6.120 | 6.040 | 6.080 | 29,579 | -0.01(-0.16%) |
Feb 02, 2022 | 6.100 | 6.190 | 6.040 | 6.090 | 36,595 | +0.02(+0.33%) |