Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.844 | 3.932 | 3.824 | 3.883 | 15,822,105 | +0.01(+0.25%) |
Mar 30, 2023 | 3.824 | 3.902 | 3.814 | 3.873 | 15,227,669 | +0.06(+1.54%) |
Mar 29, 2023 | 3.785 | 3.839 | 3.756 | 3.814 | 15,197,892 | +0.06(+1.56%) |
Mar 28, 2023 | 3.648 | 3.775 | 3.638 | 3.756 | 17,227,344 | +0.09(+2.40%) |
Mar 27, 2023 | 3.707 | 3.775 | 3.633 | 3.667 | 21,571,670 | -0.02(-0.53%) |
Mar 24, 2023 | 3.511 | 3.697 | 3.472 | 3.687 | 22,620,350 | +0.16(+4.43%) |
Mar 23, 2023 | 3.609 | 3.619 | 3.491 | 3.531 | 18,784,534 | -0.07(-1.90%) |
Mar 22, 2023 | 3.697 | 3.726 | 3.579 | 3.599 | 18,005,240 | -0.12(-3.16%) |
Mar 21, 2023 | 3.648 | 3.726 | 3.628 | 3.716 | 16,602,555 | +0.09(+2.43%) |
Mar 20, 2023 | 3.560 | 3.653 | 3.545 | 3.628 | 15,252,989 | +0.07(+1.92%) |
Mar 17, 2023 | 3.521 | 3.579 | 3.521 | 3.560 | 27,925,072 | +0.03(+0.83%) |
Mar 16, 2023 | 3.531 | 3.560 | 3.482 | 3.531 | 20,255,124 | -0.04(-1.10%) |
Mar 15, 2023 | 3.364 | 3.579 | 3.355 | 3.570 | 21,874,412 | +0.14(+3.99%) |
Mar 14, 2023 | 3.570 | 3.589 | 3.413 | 3.433 | 18,126,518 | -0.12(-3.31%) |
Mar 13, 2023 | 3.589 | 3.702 | 3.540 | 3.550 | 26,073,030 | -0.04(-1.09%) |
Mar 10, 2023 | 3.716 | 3.716 | 3.560 | 3.589 | 22,195,146 | -0.13(-3.42%) |
Mar 09, 2023 | 3.775 | 3.804 | 3.687 | 3.716 | 19,417,678 | -0.06(-1.55%) |
Mar 08, 2023 | 3.980 | 3.990 | 3.746 | 3.775 | 36,040,996 | -0.20(-4.93%) |
Mar 07, 2023 | 4.166 | 4.191 | 3.951 | 3.971 | 22,016,530 | -0.23(-5.58%) |
Mar 06, 2023 | 4.127 | 4.235 | 4.108 | 4.205 | 18,290,206 | +0.05(+1.18%) |
Mar 03, 2023 | 4.186 | 4.215 | 4.147 | 4.156 | 14,735,852 | -0.05(-1.16%) |
Mar 02, 2023 | 4.156 | 4.215 | 4.122 | 4.205 | 12,133,109 | +0.03(+0.70%) |
Mar 01, 2023 | 4.293 | 4.293 | 4.127 | 4.176 | 15,061,141 | -0.12(-2.73%) |
Feb 28, 2023 | 4.372 | 4.372 | 4.274 | 4.293 | 15,238,061 | -0.07(-1.57%) |
Feb 27, 2023 | 4.313 | 4.362 | 4.303 | 4.362 | 12,005,852 | +0.07(+1.59%) |
Feb 24, 2023 | 4.284 | 4.328 | 4.225 | 4.293 | 15,528,288 | +0.00(+0.00%) |
Feb 23, 2023 | 4.293 | 4.313 | 4.245 | 4.293 | 14,490,147 | -0.01(-0.23%) |
Feb 22, 2023 | 4.362 | 4.381 | 4.298 | 4.303 | 14,022,530 | -0.05(-1.12%) |
Feb 21, 2023 | 4.460 | 4.479 | 4.352 | 4.352 | 12,458,714 | -0.15(-3.26%) |
Feb 17, 2023 | 4.499 | 4.533 | 4.450 | 4.499 | 17,809,262 | -0.01(-0.22%) |
Feb 16, 2023 | 4.577 | 4.606 | 4.499 | 4.509 | 22,029,018 | -0.08(-1.71%) |
Feb 15, 2023 | 4.509 | 4.606 | 4.489 | 4.587 | 18,157,748 | +0.03(+0.75%) |
Feb 14, 2023 | 4.577 | 4.597 | 4.499 | 4.553 | 14,693,007 | -0.05(-1.17%) |
Feb 13, 2023 | 4.606 | 4.636 | 4.577 | 4.606 | 14,524,872 | -0.01(-0.21%) |
Feb 10, 2023 | 4.626 | 4.675 | 4.577 | 4.616 | 19,499,538 | -0.06(-1.26%) |
Feb 09, 2023 | 4.900 | 4.968 | 4.655 | 4.675 | 17,942,004 | -0.22(-4.40%) |
Feb 08, 2023 | 4.919 | 4.949 | 4.861 | 4.890 | 17,018,358 | -0.04(-0.71%) |
Feb 07, 2023 | 4.857 | 4.954 | 4.818 | 4.925 | 26,135,600 | +0.07(+1.40%) |
Feb 06, 2023 | 5.061 | 5.071 | 4.837 | 4.857 | 30,353,372 | -0.22(-4.31%) |
Feb 03, 2023 | 5.217 | 5.246 | 5.071 | 5.076 | 26,549,030 | -0.08(-1.60%) |
Feb 02, 2023 | 5.470 | 5.519 | 5.120 | 5.159 | 49,412,452 | -0.55(-9.56%) |
Feb 01, 2023 | 5.616 | 5.733 | 5.606 | 5.704 | 18,326,506 | +0.07(+1.21%) |
Jan 31, 2023 | 5.743 | 5.752 | 5.577 | 5.636 | 30,794,532 | -0.08(-1.36%) |
Jan 30, 2023 | 5.713 | 5.752 | 5.704 | 5.713 | 10,234,126 | -0.05(-0.84%) |
Jan 27, 2023 | 5.723 | 5.791 | 5.679 | 5.762 | 11,154,400 | +0.02(+0.34%) |
Jan 26, 2023 | 5.762 | 5.782 | 5.718 | 5.743 | 16,512,349 | -0.01(-0.17%) |
Jan 25, 2023 | 5.636 | 5.772 | 5.597 | 5.752 | 16,556,592 | +0.12(+2.07%) |
Jan 24, 2023 | 5.723 | 5.723 | 5.606 | 5.636 | 13,298,058 | -0.09(-1.53%) |
Jan 23, 2023 | 5.684 | 5.752 | 5.674 | 5.723 | 12,240,982 | +0.04(+0.68%) |
Jan 20, 2023 | 5.626 | 5.704 | 5.616 | 5.684 | 12,130,925 | +0.05(+0.86%) |
Jan 19, 2023 | 5.665 | 5.684 | 5.626 | 5.636 | 12,787,643 | -0.05(-0.86%) |
Jan 18, 2023 | 5.830 | 5.830 | 5.674 | 5.684 | 18,778,396 | -0.14(-2.34%) |
Jan 17, 2023 | 5.791 | 5.840 | 5.762 | 5.820 | 8,514,318 | +0.02(+0.34%) |
Jan 13, 2023 | 5.782 | 5.801 | 5.733 | 5.801 | 8,576,775 | +0.00(+0.00%) |
Jan 12, 2023 | 5.811 | 5.840 | 5.743 | 5.801 | 10,835,524 | -0.03(-0.58%) |
Jan 11, 2023 | 5.782 | 5.840 | 5.747 | 5.835 | 9,348,568 | +0.08(+1.44%) |
Jan 10, 2023 | 5.723 | 5.772 | 5.704 | 5.752 | 8,669,260 | +0.00(+0.00%) |
Jan 09, 2023 | 5.777 | 5.801 | 5.733 | 5.752 | 10,118,390 | -0.08(-1.34%) |
Jan 06, 2023 | 5.733 | 5.830 | 5.713 | 5.830 | 12,256,838 | +0.16(+2.74%) |
Jan 05, 2023 | 5.694 | 5.713 | 5.636 | 5.674 | 11,893,410 | -0.03(-0.51%) |
Jan 04, 2023 | 5.694 | 5.762 | 5.674 | 5.704 | 18,819,288 | +0.07(+1.21%) |
Jan 03, 2023 | 5.684 | 5.704 | 5.567 | 5.636 | 16,966,210 | -0.05(-0.86%) |
Dec 30, 2022 | 5.645 | 5.684 | 5.606 | 5.684 | 10,104,546 | +0.02(+0.34%) |
Dec 29, 2022 | 5.636 | 5.704 | 5.626 | 5.665 | 11,872,538 | +0.09(+1.57%) |
Dec 28, 2022 | 5.626 | 5.684 | 5.577 | 5.577 | 12,590,325 | -0.05(-0.86%) |
Dec 27, 2022 | 5.723 | 5.752 | 5.616 | 5.626 | 8,492,782 | -0.06(-1.03%) |
Dec 23, 2022 | 5.674 | 5.723 | 5.645 | 5.684 | 9,979,111 | +0.03(+0.52%) |
Dec 22, 2022 | 5.694 | 5.713 | 5.606 | 5.655 | 18,343,232 | -0.09(-1.53%) |
Dec 21, 2022 | 5.762 | 5.767 | 5.684 | 5.743 | 12,618,106 | +0.03(+0.51%) |
Dec 20, 2022 | 5.752 | 5.767 | 5.694 | 5.713 | 9,064,370 | -0.03(-0.51%) |
Dec 19, 2022 | 5.840 | 5.850 | 5.723 | 5.743 | 12,315,508 | -0.06(-1.01%) |
Dec 16, 2022 | 5.752 | 5.830 | 5.752 | 5.801 | 34,230,052 | -0.01(-0.17%) |
Dec 15, 2022 | 5.928 | 5.942 | 5.811 | 5.811 | 17,179,126 | -0.15(-2.45%) |
Dec 14, 2022 | 5.947 | 6.044 | 5.908 | 5.957 | 14,156,505 | -0.04(-0.65%) |
Dec 13, 2022 | 6.083 | 6.093 | 5.976 | 5.996 | 15,544,361 | +0.01(+0.16%) |
Dec 12, 2022 | 5.928 | 6.005 | 5.889 | 5.986 | 9,726,676 | +0.04(+0.65%) |
Dec 09, 2022 | 6.005 | 6.005 | 5.928 | 5.947 | 8,666,526 | -0.05(-0.81%) |
Dec 08, 2022 | 6.025 | 6.044 | 5.949 | 5.996 | 11,862,417 | -0.04(-0.65%) |
Dec 07, 2022 | 5.947 | 6.049 | 5.937 | 6.035 | 12,809,387 | +0.05(+0.81%) |
Dec 06, 2022 | 6.039 | 6.064 | 5.957 | 5.986 | 13,269,136 | -0.03(-0.49%) |
Dec 05, 2022 | 6.015 | 6.044 | 5.981 | 6.015 | 14,781,079 | -0.06(-0.96%) |
Dec 02, 2022 | 6.190 | 6.190 | 6.074 | 6.074 | 15,639,330 | -0.17(-2.65%) |
Dec 01, 2022 | 6.190 | 6.361 | 6.181 | 6.239 | 19,823,094 | -0.08(-1.23%) |
Nov 30, 2022 | 6.258 | 6.317 | 6.142 | 6.317 | 22,721,458 | +0.08(+1.25%) |
Nov 29, 2022 | 6.200 | 6.258 | 6.181 | 6.239 | 11,302,437 | +0.03(+0.47%) |
Nov 28, 2022 | 6.297 | 6.336 | 6.205 | 6.210 | 11,066,007 | -0.11(-1.69%) |
Nov 25, 2022 | 6.278 | 6.619 | 6.278 | 6.317 | 3,943,332 | -0.01(-0.15%) |
Nov 23, 2022 | 6.288 | 6.365 | 6.274 | 6.327 | 10,458,724 | +0.01(+0.15%) |
Nov 22, 2022 | 6.278 | 6.327 | 6.239 | 6.317 | 8,782,489 | +0.06(+0.93%) |
Nov 21, 2022 | 6.239 | 6.307 | 6.210 | 6.258 | 14,158,893 | +0.04(+0.63%) |
Nov 18, 2022 | 6.200 | 6.249 | 6.103 | 6.220 | 14,080,768 | +0.03(+0.47%) |
Nov 17, 2022 | 6.210 | 6.317 | 6.112 | 6.190 | 20,242,668 | -0.12(-1.85%) |
Nov 16, 2022 | 6.317 | 6.341 | 6.249 | 6.307 | 17,275,798 | +0.01(+0.15%) |
Nov 15, 2022 | 6.278 | 6.327 | 6.239 | 6.297 | 17,854,802 | +0.05(+0.78%) |
Nov 14, 2022 | 6.278 | 6.307 | 6.239 | 6.249 | 15,882,902 | -0.02(-0.31%) |
Nov 11, 2022 | 6.229 | 6.278 | 6.151 | 6.268 | 15,594,201 | +0.03(+0.47%) |
Nov 10, 2022 | 6.210 | 6.297 | 6.161 | 6.239 | 19,953,196 | +0.11(+1.81%) |
Nov 09, 2022 | 6.128 | 6.196 | 6.070 | 6.128 | 13,322,635 | -0.02(-0.25%) |
Nov 08, 2022 | 6.085 | 6.172 | 6.056 | 6.143 | 15,917,067 | +0.08(+1.27%) |
Nov 07, 2022 | 5.969 | 6.066 | 5.969 | 6.066 | 16,735,531 | +0.12(+1.95%) |
Nov 04, 2022 | 5.931 | 5.979 | 5.868 | 5.950 | 18,044,334 | +0.07(+1.15%) |
Nov 03, 2022 | 5.834 | 5.911 | 5.795 | 5.882 | 20,888,368 | +0.02(+0.33%) |
Nov 02, 2022 | 5.882 | 5.863 | 24,406,484 | +0.01(+0.17%) | ||
Nov 01, 2022 | 5.911 | 6.027 | 5.849 | 5.853 | 17,385,768 | +0.02(+0.33%) |
Oct 31, 2022 | 5.969 | 5.964 | 5.824 | 5.834 | 27,955,236 | -0.13(-2.11%) |
Oct 28, 2022 | 5.960 | 5.998 | 5.863 | 5.960 | 13,297,510 | +0.06(+0.98%) |
Oct 27, 2022 | 5.998 | 6.056 | 5.892 | 5.902 | 16,642,017 | -0.12(-1.93%) |
Oct 26, 2022 | 6.104 | 6.177 | 6.008 | 6.018 | 17,164,022 | -0.05(-0.80%) |
Oct 25, 2022 | 6.027 | 6.095 | 6.018 | 6.066 | 14,751,436 | +0.05(+0.80%) |
Oct 24, 2022 | 6.018 | 6.056 | 5.940 | 6.018 | 11,442,704 | +0.04(+0.65%) |
Oct 21, 2022 | 5.892 | 5.998 | 5.878 | 5.979 | 13,623,801 | +0.09(+1.48%) |
Oct 20, 2022 | 5.902 | 6.153 | 5.882 | 5.892 | 12,890,465 | -0.04(-0.65%) |
Oct 19, 2022 | 5.940 | 6.008 | 5.873 | 5.931 | 11,732,710 | -0.09(-1.44%) |
Oct 18, 2022 | 6.027 | 6.129 | 5.969 | 6.018 | 14,677,624 | +0.04(+0.65%) |
Oct 17, 2022 | 5.921 | 6.008 | 5.911 | 5.979 | 18,839,976 | +0.14(+2.31%) |
Oct 14, 2022 | 5.969 | 6.003 | 5.839 | 5.844 | 15,822,004 | -0.09(-1.47%) |
Oct 13, 2022 | 5.708 | 5.960 | 5.689 | 5.931 | 21,848,170 | +0.17(+3.02%) |
Oct 12, 2022 | 5.776 | 5.815 | 5.747 | 5.757 | 12,407,523 | -0.01(-0.17%) |
Oct 11, 2022 | 5.699 | 5.795 | 5.679 | 5.766 | 17,648,430 | +0.04(+0.67%) |
Oct 10, 2022 | 5.679 | 5.776 | 5.675 | 5.728 | 12,335,945 | +0.06(+1.02%) |
Oct 07, 2022 | 5.699 | 5.723 | 5.651 | 5.670 | 17,737,860 | -0.06(-1.01%) |
Oct 06, 2022 | 5.747 | 5.786 | 5.699 | 5.728 | 10,951,706 | -0.04(-0.67%) |
Oct 05, 2022 | 5.699 | 5.795 | 5.655 | 5.766 | 11,566,631 | +0.00(+0.00%) |
Oct 04, 2022 | 5.699 | 5.795 | 5.660 | 5.766 | 19,167,440 | +0.11(+1.88%) |
Oct 03, 2022 | 5.554 | 5.689 | 5.515 | 5.660 | 14,110,017 | +0.14(+2.63%) |
Sep 30, 2022 | 5.622 | 5.641 | 5.515 | 5.515 | 13,628,853 | -0.07(-1.21%) |
Sep 29, 2022 | 5.699 | 5.704 | 5.535 | 5.583 | 15,306,825 | -0.16(-2.86%) |
Sep 28, 2022 | 5.631 | 5.762 | 5.612 | 5.747 | 16,315,614 | +0.13(+2.23%) |
Sep 27, 2022 | 5.679 | 5.737 | 5.622 | 5.622 | 15,531,786 | +0.01(+0.17%) |
Sep 26, 2022 | 5.602 | 5.665 | 5.583 | 5.612 | 14,655,109 | +0.00(+0.00%) |
Sep 23, 2022 | 5.679 | 5.689 | 5.593 | 5.612 | 14,914,411 | -0.06(-1.02%) |
Sep 22, 2022 | 5.689 | 5.728 | 5.646 | 5.670 | 12,064,854 | -0.04(-0.68%) |
Sep 21, 2022 | 5.834 | 5.844 | 5.699 | 5.708 | 14,416,130 | -0.09(-1.50%) |
Sep 20, 2022 | 5.776 | 5.844 | 5.718 | 5.795 | 15,036,310 | -0.02(-0.33%) |
Sep 19, 2022 | 5.766 | 5.824 | 5.737 | 5.815 | 13,391,588 | +0.05(+0.84%) |
Sep 16, 2022 | 5.718 | 5.776 | 5.679 | 5.766 | 36,575,188 | +0.03(+0.51%) |
Sep 15, 2022 | 5.786 | 5.820 | 5.718 | 5.737 | 18,591,484 | -0.07(-1.16%) |
Sep 14, 2022 | 5.805 | 5.839 | 5.747 | 5.805 | 18,525,778 | +0.00(+0.00%) |
Sep 13, 2022 | 5.940 | 5.950 | 5.766 | 5.805 | 20,032,414 | -0.24(-3.99%) |
Sep 12, 2022 | 6.095 | 6.109 | 6.008 | 6.047 | 11,538,445 | -0.01(-0.16%) |
Sep 09, 2022 | 5.979 | 6.066 | 5.960 | 6.056 | 14,434,548 | +0.08(+1.29%) |
Sep 08, 2022 | 5.950 | 6.018 | 5.911 | 5.979 | 13,277,367 | +0.01(+0.16%) |
Sep 07, 2022 | 5.824 | 5.979 | 5.805 | 5.969 | 16,466,642 | +0.17(+3.00%) |
Sep 06, 2022 | 5.882 | 5.892 | 5.766 | 5.795 | 21,248,094 | -0.07(-1.15%) |
Sep 02, 2022 | 5.940 | 5.969 | 5.863 | 5.863 | 17,522,222 | -0.06(-0.98%) |
Sep 01, 2022 | 5.882 | 5.931 | 5.858 | 5.921 | 17,102,320 | +0.04(+0.66%) |
Aug 31, 2022 | 5.969 | 5.979 | 5.853 | 5.882 | 20,675,622 | -0.02(-0.33%) |
Aug 30, 2022 | 5.950 | 5.950 | 5.873 | 5.902 | 15,924,100 | -0.01(-0.16%) |
Aug 29, 2022 | 5.940 | 5.998 | 5.892 | 5.911 | 11,631,698 | -0.05(-0.81%) |
Aug 26, 2022 | 6.037 | 6.095 | 5.950 | 5.960 | 17,418,996 | -0.10(-1.59%) |
Aug 25, 2022 | 6.027 | 6.104 | 6.022 | 6.056 | 9,318,000 | +0.03(+0.48%) |
Aug 24, 2022 | 6.047 | 6.085 | 6.008 | 6.027 | 8,224,609 | -0.04(-0.64%) |
Aug 23, 2022 | 6.027 | 6.119 | 6.018 | 6.066 | 14,510,327 | +0.02(+0.32%) |
Aug 22, 2022 | 6.143 | 6.143 | 6.037 | 6.047 | 14,581,810 | -0.14(-2.19%) |
Aug 19, 2022 | 6.230 | 6.245 | 6.133 | 6.182 | 17,149,606 | -0.09(-1.39%) |
Aug 18, 2022 | 6.317 | 6.336 | 6.220 | 6.269 | 14,292,760 | -0.03(-0.46%) |
Aug 17, 2022 | 6.327 | 6.365 | 6.259 | 6.298 | 13,709,699 | -0.08(-1.21%) |
Aug 16, 2022 | 6.501 | 6.520 | 6.375 | 6.375 | 13,263,665 | -0.16(-2.51%) |
Aug 15, 2022 | 6.501 | 6.544 | 6.472 | 6.539 | 11,542,556 | -0.01(-0.15%) |
Aug 12, 2022 | 6.510 | 6.568 | 6.467 | 6.549 | 9,250,860 | +0.05(+0.74%) |
Aug 11, 2022 | 6.501 | 6.616 | 6.472 | 6.501 | 11,164,785 | -0.01(-0.15%) |
Aug 10, 2022 | 6.529 | 6.616 | 6.462 | 6.510 | 17,374,286 | +0.03(+0.45%) |
Aug 09, 2022 | 6.414 | 6.510 | 6.346 | 6.481 | 12,845,459 | +0.06(+0.90%) |
Aug 08, 2022 | 6.356 | 6.491 | 6.336 | 6.423 | 13,140,447 | +0.07(+1.06%) |
Aug 05, 2022 | 6.385 | 6.457 | 6.336 | 6.356 | 19,172,772 | -0.13(-1.94%) |
Aug 04, 2022 | 6.472 | 6.529 | 6.452 | 6.481 | 12,435,017 | +0.01(+0.18%) |
Aug 03, 2022 | 6.441 | 6.470 | 6.393 | 6.470 | 16,311,672 | +0.03(+0.45%) |
Aug 02, 2022 | 6.421 | 6.527 | 6.402 | 6.441 | 13,921,564 | +0.01(+0.15%) |
Aug 01, 2022 | 6.364 | 6.460 | 6.349 | 6.431 | 21,865,068 | +0.00(+0.00%) |
Jul 29, 2022 | 6.335 | 6.450 | 6.239 | 6.431 | 19,952,908 | +0.10(+1.52%) |
Jul 28, 2022 | 6.200 | 6.402 | 6.190 | 6.335 | 21,749,684 | +0.13(+2.17%) |
Jul 27, 2022 | 6.152 | 6.219 | 6.085 | 6.200 | 19,095,604 | +0.06(+0.94%) |
Jul 26, 2022 | 6.142 | 6.248 | 6.133 | 6.142 | 16,329,393 | +0.00(+0.00%) |
Jul 25, 2022 | 6.248 | 6.277 | 6.113 | 6.142 | 14,743,344 | -0.08(-1.24%) |
Jul 22, 2022 | 6.277 | 6.344 | 6.190 | 6.219 | 15,752,114 | -0.06(-0.92%) |
Jul 21, 2022 | 6.267 | 6.296 | 6.123 | 6.277 | 16,748,919 | +0.01(+0.15%) |
Jul 20, 2022 | 6.229 | 6.296 | 6.181 | 6.267 | 17,173,224 | +0.03(+0.46%) |
Jul 19, 2022 | 6.142 | 6.258 | 6.128 | 6.239 | 18,078,796 | +0.13(+2.05%) |
Jul 18, 2022 | 6.104 | 6.162 | 6.085 | 6.113 | 13,967,865 | +0.00(+0.00%) |
Jul 15, 2022 | 6.085 | 6.113 | 6.032 | 6.113 | 14,718,460 | +0.06(+0.95%) |
Jul 14, 2022 | 5.950 | 6.075 | 5.931 | 6.056 | 17,071,808 | +0.06(+0.96%) |
Jul 13, 2022 | 5.940 | 6.027 | 5.911 | 5.998 | 11,496,556 | +0.03(+0.48%) |
Jul 12, 2022 | 5.969 | 6.065 | 5.940 | 5.969 | 12,854,985 | +0.01(+0.16%) |
Jul 11, 2022 | 6.046 | 6.046 | 5.902 | 5.959 | 16,131,328 | -0.12(-1.90%) |
Jul 08, 2022 | 5.979 | 6.075 | 5.979 | 6.075 | 11,002,171 | +0.06(+0.96%) |
Jul 07, 2022 | 5.959 | 6.027 | 5.931 | 6.017 | 12,441,743 | +0.06(+0.97%) |
Jul 06, 2022 | 6.008 | 6.017 | 5.921 | 5.959 | 10,577,301 | -0.03(-0.48%) |
Jul 05, 2022 | 5.892 | 5.988 | 5.844 | 5.988 | 15,699,193 | +0.01(+0.16%) |
Jul 01, 2022 | 5.902 | 5.988 | 5.863 | 5.979 | 11,937,610 | +0.08(+1.31%) |
Jun 30, 2022 | 5.834 | 6.008 | 5.815 | 5.902 | 16,889,988 | +0.02(+0.33%) |
Jun 29, 2022 | 5.892 | 5.911 | 5.825 | 5.882 | 10,496,270 | -0.01(-0.16%) |
Jun 28, 2022 | 6.017 | 6.094 | 5.878 | 5.892 | 16,560,362 | -0.13(-2.24%) |
Jun 27, 2022 | 5.988 | 6.036 | 5.940 | 6.027 | 15,659,416 | +0.07(+1.13%) |
Jun 24, 2022 | 5.902 | 5.979 | 5.882 | 5.959 | 29,866,130 | +0.09(+1.48%) |
Jun 23, 2022 | 5.748 | 5.892 | 5.719 | 5.873 | 17,640,264 | +0.16(+2.87%) |
Jun 22, 2022 | 5.642 | 5.757 | 5.637 | 5.709 | 16,786,070 | +0.02(+0.34%) |
Jun 21, 2022 | 5.690 | 5.719 | 5.642 | 5.690 | 19,572,278 | +0.06(+1.03%) |
Jun 17, 2022 | 5.536 | 5.651 | 5.486 | 5.632 | 31,799,370 | +0.13(+2.45%) |
Jun 16, 2022 | 5.776 | 5.786 | 5.478 | 5.497 | 35,246,620 | -0.29(-4.99%) |
Jun 15, 2022 | 5.767 | 5.863 | 5.728 | 5.786 | 25,636,830 | +0.08(+1.35%) |
Jun 14, 2022 | 5.748 | 5.796 | 5.680 | 5.709 | 19,309,880 | +0.01(+0.17%) |
Jun 13, 2022 | 5.834 | 5.853 | 5.690 | 5.699 | 27,900,934 | -0.17(-2.95%) |
Jun 10, 2022 | 5.892 | 5.921 | 5.863 | 5.873 | 18,195,456 | -0.05(-0.81%) |
Jun 09, 2022 | 5.998 | 6.065 | 5.916 | 5.921 | 14,970,338 | -0.06(-0.97%) |
Jun 08, 2022 | 6.075 | 6.075 | 5.950 | 5.979 | 14,850,655 | -0.08(-1.27%) |
Jun 07, 2022 | 6.065 | 6.065 | 5.950 | 6.056 | 14,379,123 | +0.03(+0.48%) |
Jun 06, 2022 | 6.065 | 6.094 | 5.983 | 6.027 | 11,642,351 | -0.01(-0.16%) |
Jun 03, 2022 | 6.046 | 6.085 | 5.969 | 6.036 | 13,285,590 | -0.07(-1.10%) |
Jun 02, 2022 | 6.056 | 6.109 | 5.979 | 6.104 | 14,857,959 | +0.03(+0.48%) |
Jun 01, 2022 | 6.171 | 6.171 | 6.017 | 6.075 | 17,480,426 | -0.09(-1.41%) |
May 31, 2022 | 6.133 | 6.171 | 6.075 | 6.162 | 26,880,172 | +0.02(+0.31%) |
May 27, 2022 | 6.104 | 6.171 | 6.094 | 6.142 | 14,528,837 | +0.05(+0.79%) |
May 26, 2022 | 5.969 | 6.113 | 5.969 | 6.094 | 16,152,994 | +0.13(+2.10%) |
May 25, 2022 | 5.998 | 6.008 | 5.931 | 5.969 | 19,596,074 | +0.01(+0.16%) |
May 24, 2022 | 5.931 | 5.959 | 5.834 | 5.959 | 16,803,896 | -0.04(-0.64%) |
May 23, 2022 | 5.969 | 6.046 | 5.950 | 5.998 | 17,185,408 | +0.07(+1.14%) |
May 20, 2022 | 5.940 | 5.940 | 5.853 | 5.931 | 20,054,022 | +0.07(+1.15%) |
May 19, 2022 | 5.786 | 5.911 | 5.767 | 5.863 | 17,712,226 | +0.05(+0.83%) |
May 18, 2022 | 5.921 | 5.950 | 5.796 | 5.815 | 23,029,076 | -0.16(-2.74%) |
May 17, 2022 | 5.950 | 5.993 | 5.902 | 5.979 | 14,488,392 | +0.08(+1.31%) |
May 16, 2022 | 5.911 | 5.959 | 5.882 | 5.902 | 13,737,795 | -0.01(-0.16%) |
May 13, 2022 | 5.776 | 5.940 | 5.738 | 5.911 | 27,933,180 | +0.14(+2.50%) |
May 12, 2022 | 5.776 | 5.873 | 5.719 | 5.767 | 26,308,390 | -0.03(-0.50%) |
May 11, 2022 | 5.815 | 5.911 | 5.776 | 5.796 | 28,428,596 | -0.05(-0.82%) |
May 10, 2022 | 5.931 | 5.979 | 5.815 | 5.844 | 31,480,216 | +0.02(+0.33%) |
May 09, 2022 | 5.796 | 5.902 | 5.776 | 5.825 | 26,992,900 | -0.02(-0.33%) |
May 06, 2022 | 5.873 | 5.911 | 5.786 | 5.844 | 21,764,400 | -0.06(-0.98%) |
May 05, 2022 | 5.950 | 5.969 | 5.873 | 5.902 | 20,719,058 | -0.08(-1.26%) |
May 04, 2022 | 5.842 | 5.986 | 5.814 | 5.977 | 21,162,194 | +0.14(+2.47%) |
May 03, 2022 | 5.804 | 5.895 | 5.737 | 5.833 | 19,515,908 | +0.05(+0.83%) |
May 02, 2022 | 5.814 | 5.857 | 5.708 | 5.785 | 25,784,522 | +0.03(+0.50%) |
Apr 29, 2022 | 6.025 | 6.044 | 5.747 | 5.756 | 38,494,400 | -0.30(-4.91%) |
Apr 28, 2022 | 5.948 | 6.121 | 5.833 | 6.053 | 32,229,500 | +0.33(+5.70%) |
Apr 27, 2022 | 5.833 | 5.852 | 5.708 | 5.727 | 30,597,658 | -0.08(-1.32%) |
Apr 26, 2022 | 5.890 | 5.948 | 5.804 | 5.804 | 26,854,808 | -0.12(-1.94%) |
Apr 25, 2022 | 6.015 | 6.034 | 5.881 | 5.919 | 22,042,022 | -0.08(-1.28%) |
Apr 22, 2022 | 6.053 | 6.111 | 5.996 | 5.996 | 14,725,051 | -0.10(-1.57%) |
Apr 21, 2022 | 6.159 | 6.217 | 6.044 | 6.092 | 14,928,684 | -0.06(-0.94%) |
Apr 20, 2022 | 6.121 | 6.207 | 6.111 | 6.149 | 11,481,195 | +0.00(+0.00%) |
Apr 19, 2022 | 6.082 | 6.159 | 6.025 | 6.149 | 15,705,213 | +0.14(+2.40%) |
Apr 18, 2022 | 6.082 | 6.111 | 5.991 | 6.006 | 19,486,892 | -0.19(-3.10%) |
Apr 14, 2022 | 6.265 | 6.303 | 6.183 | 6.197 | 11,874,792 | -0.07(-1.07%) |
Apr 13, 2022 | 6.274 | 6.303 | 6.245 | 6.265 | 12,431,851 | +0.01(+0.15%) |
Apr 12, 2022 | 6.293 | 6.351 | 6.245 | 6.255 | 10,045,935 | -0.01(-0.15%) |
Apr 11, 2022 | 6.236 | 6.332 | 6.217 | 6.265 | 10,796,501 | +0.03(+0.46%) |
Apr 08, 2022 | 6.274 | 6.322 | 6.236 | 6.236 | 12,705,068 | -0.06(-0.91%) |
Apr 07, 2022 | 6.313 | 6.332 | 6.197 | 6.293 | 13,420,191 | -0.02(-0.30%) |
Apr 06, 2022 | 6.313 | 6.380 | 6.293 | 6.313 | 17,610,114 | -0.04(-0.60%) |
Apr 05, 2022 | 6.418 | 6.495 | 6.337 | 6.351 | 15,865,983 | -0.07(-1.05%) |
Apr 04, 2022 | 6.322 | 6.437 | 6.313 | 6.418 | 10,316,619 | +0.10(+1.52%) |