Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.32 | 10.32 | 10.08 | 10.18 | 181,835 | -0.16(-1.56%) |
Apr 27, 2023 | 10.30 | 10.37 | 10.03 | 10.34 | 230,596 | +0.09(+0.84%) |
Apr 26, 2023 | 10.35 | 10.43 | 10.18 | 10.25 | 264,949 | -0.21(-2.00%) |
Apr 25, 2023 | 10.23 | 10.53 | 9.987 | 10.46 | 280,730 | +0.22(+2.14%) |
Apr 24, 2023 | 10.08 | 10.35 | 10.03 | 10.24 | 203,080 | +0.13(+1.32%) |
Apr 21, 2023 | 10.19 | 10.38 | 10.02 | 10.11 | 256,741 | -0.19(-1.85%) |
Apr 20, 2023 | 10.05 | 10.42 | 10.05 | 10.30 | 254,308 | +0.32(+3.24%) |
Apr 19, 2023 | 9.987 | 10.12 | 9.712 | 9.978 | 523,846 | -0.37(-3.58%) |
Apr 18, 2023 | 10.23 | 10.49 | 10.04 | 10.35 | 504,791 | +0.21(+2.06%) |
Apr 17, 2023 | 10.46 | 10.51 | 10.07 | 10.14 | 435,010 | -0.22(-2.11%) |
Apr 14, 2023 | 10.29 | 10.50 | 10.16 | 10.36 | 725,143 | +0.06(+0.55%) |
Apr 13, 2023 | 9.987 | 10.38 | 9.892 | 10.30 | 645,350 | +0.62(+6.38%) |
Apr 12, 2023 | 9.721 | 9.721 | 9.464 | 9.683 | 270,240 | +0.10(+0.99%) |
Apr 11, 2023 | 9.322 | 9.683 | 9.293 | 9.588 | 328,915 | +0.04(+0.40%) |
Apr 10, 2023 | 9.645 | 9.721 | 9.369 | 9.550 | 219,059 | -0.09(-0.89%) |
Apr 06, 2023 | 9.493 | 9.645 | 9.236 | 9.635 | 305,876 | +0.02(+0.20%) |
Apr 05, 2023 | 9.607 | 9.788 | 9.426 | 9.616 | 399,552 | +0.17(+1.81%) |
Apr 04, 2023 | 9.284 | 9.597 | 9.160 | 9.445 | 388,231 | +0.14(+1.53%) |
Apr 03, 2023 | 9.084 | 9.436 | 8.998 | 9.303 | 330,286 | +0.19(+2.09%) |
Mar 31, 2023 | 9.226 | 9.274 | 8.836 | 9.112 | 344,327 | -0.07(-0.73%) |
Mar 30, 2023 | 9.131 | 9.217 | 8.941 | 9.179 | 292,243 | +0.11(+1.26%) |
Mar 29, 2023 | 8.998 | 9.179 | 8.875 | 9.065 | 351,875 | -0.09(-0.94%) |
Mar 28, 2023 | 8.770 | 9.245 | 8.656 | 9.150 | 416,829 | +0.46(+5.25%) |
Mar 27, 2023 | 8.475 | 8.732 | 8.294 | 8.694 | 380,275 | -0.03(-0.33%) |
Mar 24, 2023 | 8.703 | 8.846 | 8.561 | 8.722 | 311,830 | +0.04(+0.44%) |
Mar 23, 2023 | 8.447 | 8.827 | 8.351 | 8.684 | 610,076 | +0.41(+4.94%) |
Mar 22, 2023 | 7.971 | 8.513 | 7.961 | 8.275 | 437,594 | +0.29(+3.69%) |
Mar 21, 2023 | 8.180 | 8.228 | 7.733 | 7.980 | 378,182 | -0.34(-4.11%) |
Mar 20, 2023 | 8.095 | 8.361 | 7.929 | 8.323 | 863,054 | +0.38(+4.79%) |
Mar 17, 2023 | 7.086 | 8.057 | 7.086 | 7.942 | 2,627,759 | +0.89(+12.69%) |
Mar 16, 2023 | 7.124 | 7.134 | 6.858 | 7.048 | 518,147 | +0.02(+0.27%) |
Mar 15, 2023 | 7.286 | 7.457 | 6.934 | 7.029 | 712,705 | -0.06(-0.81%) |
Mar 14, 2023 | 7.115 | 7.153 | 6.868 | 7.086 | 653,861 | +0.21(+3.04%) |
Mar 13, 2023 | 7.172 | 7.296 | 6.772 | 6.877 | 916,673 | -0.07(-0.96%) |
Mar 10, 2023 | 6.696 | 7.067 | 6.630 | 6.944 | 1,580,591 | +0.50(+7.83%) |
Mar 09, 2023 | 6.573 | 6.687 | 6.420 | 6.440 | 182,752 | -0.10(-1.60%) |
Mar 08, 2023 | 6.657 | 6.703 | 6.443 | 6.544 | 180,679 | -0.10(-1.55%) |
Mar 07, 2023 | 6.928 | 6.928 | 6.479 | 6.647 | 238,734 | -0.24(-3.53%) |
Mar 06, 2023 | 6.975 | 7.317 | 6.834 | 6.891 | 361,614 | -0.06(-0.81%) |
Mar 03, 2023 | 7.022 | 7.059 | 6.853 | 6.947 | 170,045 | +0.01(+0.13%) |
Mar 02, 2023 | 6.872 | 6.942 | 6.816 | 6.937 | 167,636 | -0.06(-0.80%) |
Mar 01, 2023 | 6.919 | 7.111 | 6.825 | 6.994 | 239,538 | +0.14(+2.05%) |
Feb 28, 2023 | 6.760 | 6.928 | 6.657 | 6.853 | 149,894 | +0.11(+1.67%) |
Feb 27, 2023 | 6.647 | 6.844 | 6.633 | 6.741 | 140,846 | +0.09(+1.41%) |
Feb 24, 2023 | 6.600 | 6.694 | 6.544 | 6.647 | 138,404 | -0.04(-0.56%) |
Feb 23, 2023 | 6.685 | 6.806 | 6.628 | 6.685 | 96,749 | -0.01(-0.14%) |
Feb 22, 2023 | 6.881 | 6.881 | 6.572 | 6.694 | 234,024 | -0.23(-3.38%) |
Feb 21, 2023 | 6.984 | 7.097 | 6.789 | 6.928 | 160,871 | -0.11(-1.60%) |
Feb 17, 2023 | 6.966 | 7.073 | 6.863 | 7.040 | 140,674 | -0.03(-0.40%) |
Feb 16, 2023 | 6.909 | 7.274 | 6.909 | 7.069 | 184,888 | +0.08(+1.21%) |
Feb 15, 2023 | 6.872 | 7.050 | 6.872 | 6.984 | 134,230 | -0.10(-1.45%) |
Feb 14, 2023 | 6.966 | 7.115 | 6.872 | 7.087 | 223,023 | +0.15(+2.16%) |
Feb 13, 2023 | 7.050 | 7.143 | 6.919 | 6.937 | 167,746 | -0.14(-1.98%) |
Feb 10, 2023 | 7.069 | 7.162 | 6.966 | 7.078 | 174,279 | +0.01(+0.13%) |
Feb 09, 2023 | 7.387 | 7.443 | 7.012 | 7.069 | 220,967 | -0.22(-3.08%) |
Feb 08, 2023 | 7.340 | 7.424 | 7.190 | 7.293 | 169,093 | -0.07(-0.89%) |
Feb 07, 2023 | 7.162 | 7.518 | 7.162 | 7.359 | 278,550 | +0.41(+5.93%) |
Feb 06, 2023 | 7.162 | 7.162 | 6.844 | 6.947 | 250,450 | -0.19(-2.62%) |
Feb 03, 2023 | 7.237 | 7.376 | 6.975 | 7.134 | 429,763 | -0.22(-2.93%) |
Feb 02, 2023 | 7.855 | 7.902 | 7.246 | 7.349 | 351,740 | -0.37(-4.73%) |
Feb 01, 2023 | 7.555 | 7.827 | 7.443 | 7.715 | 203,383 | +0.17(+2.23%) |
Jan 31, 2023 | 7.377 | 7.696 | 7.377 | 7.546 | 211,482 | +0.15(+2.03%) |
Jan 30, 2023 | 7.546 | 7.546 | 7.396 | 7.396 | 260,625 | -0.21(-2.71%) |
Jan 27, 2023 | 7.799 | 7.846 | 7.602 | 7.602 | 173,260 | -0.22(-2.87%) |
Jan 26, 2023 | 8.070 | 8.070 | 7.696 | 7.827 | 202,465 | -0.23(-2.90%) |
Jan 25, 2023 | 7.911 | 8.126 | 7.883 | 8.061 | 265,623 | +0.01(+0.12%) |
Jan 24, 2023 | 7.911 | 8.164 | 7.827 | 8.052 | 180,662 | +0.14(+1.78%) |
Jan 23, 2023 | 7.920 | 7.986 | 7.752 | 7.911 | 165,854 | -0.07(-0.94%) |
Jan 20, 2023 | 7.808 | 7.986 | 7.789 | 7.986 | 125,032 | +0.13(+1.67%) |
Jan 19, 2023 | 7.808 | 7.958 | 7.715 | 7.855 | 288,432 | +0.17(+2.19%) |
Jan 18, 2023 | 8.117 | 8.117 | 7.658 | 7.686 | 333,887 | -0.26(-3.30%) |
Jan 17, 2023 | 8.211 | 8.220 | 7.817 | 7.949 | 364,147 | -0.43(-5.14%) |
Jan 13, 2023 | 8.136 | 8.454 | 8.070 | 8.379 | 365,082 | +0.34(+4.19%) |
Jan 12, 2023 | 8.173 | 8.229 | 7.920 | 8.042 | 226,766 | +0.14(+1.78%) |
Jan 11, 2023 | 8.042 | 8.070 | 7.761 | 7.902 | 223,856 | -0.07(-0.94%) |
Jan 10, 2023 | 7.902 | 8.192 | 7.827 | 7.977 | 421,355 | +0.13(+1.67%) |
Jan 09, 2023 | 8.173 | 8.173 | 7.827 | 7.846 | 233,146 | -0.16(-1.99%) |
Jan 06, 2023 | 7.780 | 8.098 | 7.612 | 8.005 | 375,294 | +0.25(+3.26%) |
Jan 05, 2023 | 7.462 | 7.857 | 7.340 | 7.752 | 312,490 | +0.14(+1.84%) |
Jan 04, 2023 | 7.452 | 7.640 | 7.265 | 7.612 | 272,713 | +0.37(+5.17%) |
Jan 03, 2023 | 7.059 | 7.349 | 7.050 | 7.237 | 176,965 | +0.31(+4.46%) |
Dec 30, 2022 | 6.797 | 6.994 | 6.741 | 6.928 | 179,282 | +0.12(+1.79%) |
Dec 29, 2022 | 6.834 | 6.928 | 6.760 | 6.806 | 122,863 | +0.05(+0.69%) |
Dec 28, 2022 | 7.022 | 7.022 | 6.666 | 6.760 | 264,086 | -0.36(-5.00%) |
Dec 27, 2022 | 6.844 | 7.303 | 6.834 | 7.115 | 207,945 | +0.28(+4.11%) |
Dec 23, 2022 | 6.760 | 6.909 | 6.535 | 6.834 | 115,421 | +0.11(+1.67%) |
Dec 22, 2022 | 6.638 | 6.741 | 6.516 | 6.722 | 143,788 | +0.00(+0.00%) |
Dec 21, 2022 | 6.666 | 6.841 | 6.638 | 6.722 | 170,024 | +0.04(+0.56%) |
Dec 20, 2022 | 6.488 | 6.834 | 6.385 | 6.685 | 252,384 | +0.34(+5.31%) |
Dec 19, 2022 | 6.254 | 6.526 | 6.254 | 6.348 | 291,611 | -0.08(-1.31%) |
Dec 16, 2022 | 6.376 | 6.591 | 6.348 | 6.432 | 557,076 | +0.09(+1.48%) |
Dec 15, 2022 | 6.357 | 6.488 | 6.282 | 6.338 | 258,757 | -0.35(-5.18%) |
Dec 14, 2022 | 6.797 | 6.797 | 6.554 | 6.685 | 200,552 | -0.17(-2.46%) |
Dec 13, 2022 | 6.769 | 7.003 | 6.694 | 6.853 | 340,694 | +0.17(+2.52%) |
Dec 12, 2022 | 6.451 | 6.722 | 6.385 | 6.685 | 253,842 | +0.16(+2.44%) |
Dec 09, 2022 | 6.413 | 6.816 | 6.320 | 6.526 | 342,283 | +0.03(+0.43%) |
Dec 08, 2022 | 6.301 | 6.502 | 6.254 | 6.497 | 307,749 | +0.01(+0.14%) |
Dec 07, 2022 | 6.282 | 6.563 | 6.217 | 6.488 | 249,219 | +0.25(+4.05%) |
Dec 06, 2022 | 6.085 | 6.301 | 6.029 | 6.235 | 205,242 | -0.07(-1.04%) |
Dec 05, 2022 | 6.394 | 6.479 | 6.263 | 6.301 | 196,282 | -0.22(-3.44%) |
Dec 02, 2022 | 6.170 | 6.638 | 6.163 | 6.526 | 261,297 | +0.13(+2.05%) |
Dec 01, 2022 | 6.282 | 6.507 | 6.254 | 6.394 | 129,600 | +0.31(+5.08%) |
Nov 30, 2022 | 6.076 | 6.207 | 5.880 | 6.085 | 269,436 | -0.10(-1.66%) |
Nov 29, 2022 | 6.001 | 6.291 | 5.982 | 6.188 | 125,361 | +0.28(+4.75%) |
Nov 28, 2022 | 6.263 | 6.394 | 5.898 | 5.908 | 170,002 | -0.34(-5.40%) |
Nov 25, 2022 | 6.348 | 6.432 | 6.226 | 6.245 | 80,679 | -0.14(-2.20%) |
Nov 23, 2022 | 6.170 | 6.385 | 6.039 | 6.385 | 171,859 | +0.16(+2.56%) |
Nov 22, 2022 | 5.842 | 6.226 | 5.823 | 6.226 | 262,913 | +0.37(+6.40%) |
Nov 21, 2022 | 5.777 | 5.964 | 5.777 | 5.851 | 109,269 | -0.02(-0.32%) |
Nov 18, 2022 | 5.730 | 5.926 | 5.683 | 5.870 | 90,781 | +0.18(+3.13%) |
Nov 17, 2022 | 5.627 | 5.814 | 5.589 | 5.692 | 90,553 | -0.01(-0.16%) |
Nov 16, 2022 | 5.720 | 5.851 | 5.617 | 5.702 | 94,046 | -0.05(-0.81%) |
Nov 15, 2022 | 5.945 | 5.945 | 5.645 | 5.748 | 133,642 | -0.17(-2.85%) |
Nov 14, 2022 | 5.908 | 6.029 | 5.805 | 5.917 | 92,985 | -0.01(-0.16%) |
Nov 11, 2022 | 6.076 | 6.076 | 5.739 | 5.926 | 206,716 | -0.10(-1.71%) |
Nov 10, 2022 | 5.926 | 6.170 | 5.917 | 6.029 | 295,658 | +0.43(+7.69%) |
Nov 09, 2022 | 5.608 | 5.795 | 5.551 | 5.599 | 202,753 | -0.06(-0.99%) |
Nov 08, 2022 | 5.299 | 5.758 | 5.252 | 5.655 | 186,755 | +0.36(+6.71%) |
Nov 07, 2022 | 5.271 | 5.346 | 5.159 | 5.299 | 167,003 | +0.07(+1.25%) |
Nov 04, 2022 | 5.234 | 5.308 | 5.102 | 5.234 | 224,881 | +0.18(+3.52%) |
Nov 03, 2022 | 4.887 | 5.084 | 4.887 | 5.056 | 209,587 | +0.18(+3.65%) |
Nov 02, 2022 | 5.093 | 4.812 | 4.878 | 250,348 | -0.15(-2.98%) | |
Nov 01, 2022 | 4.943 | 5.056 | 4.906 | 5.028 | 108,662 | +0.27(+5.71%) |
Oct 31, 2022 | 4.784 | 4.803 | 4.695 | 4.756 | 183,763 | -0.13(-2.68%) |
Oct 28, 2022 | 4.822 | 4.934 | 4.709 | 4.887 | 131,949 | +0.03(+0.58%) |
Oct 27, 2022 | 5.149 | 5.149 | 4.812 | 4.859 | 182,105 | -0.19(-3.71%) |
Oct 26, 2022 | 5.009 | 5.112 | 4.934 | 5.046 | 260,183 | +0.22(+4.66%) |
Oct 25, 2022 | 4.831 | 4.971 | 4.765 | 4.822 | 188,909 | -0.01(-0.19%) |
Oct 24, 2022 | 4.868 | 4.887 | 4.672 | 4.831 | 206,320 | -0.07(-1.53%) |
Oct 21, 2022 | 4.662 | 4.953 | 4.606 | 4.906 | 200,341 | +0.25(+5.43%) |
Oct 20, 2022 | 4.737 | 4.887 | 4.625 | 4.653 | 145,522 | -0.08(-1.78%) |
Oct 19, 2022 | 4.793 | 4.854 | 4.662 | 4.737 | 137,240 | -0.16(-3.25%) |
Oct 18, 2022 | 4.896 | 4.981 | 4.803 | 4.896 | 76,823 | +0.04(+0.77%) |
Oct 17, 2022 | 4.812 | 4.990 | 4.793 | 4.859 | 105,394 | +0.22(+4.64%) |
Oct 14, 2022 | 4.850 | 4.850 | 4.559 | 4.644 | 219,484 | -0.28(-5.70%) |
Oct 13, 2022 | 4.868 | 5.018 | 4.733 | 4.925 | 183,411 | -0.05(-0.94%) |
Oct 12, 2022 | 4.915 | 4.999 | 4.803 | 4.971 | 123,310 | +0.11(+2.31%) |
Oct 11, 2022 | 4.934 | 5.112 | 4.859 | 4.859 | 110,181 | -0.08(-1.70%) |
Oct 10, 2022 | 4.831 | 4.981 | 4.775 | 4.943 | 66,314 | +0.02(+0.38%) |
Oct 07, 2022 | 5.234 | 5.280 | 4.896 | 4.925 | 201,245 | -0.41(-7.72%) |
Oct 06, 2022 | 5.280 | 5.355 | 5.065 | 5.337 | 230,233 | +0.07(+1.42%) |
Oct 05, 2022 | 5.196 | 5.290 | 5.084 | 5.262 | 203,862 | +0.02(+0.36%) |
Oct 04, 2022 | 5.411 | 5.514 | 5.168 | 5.243 | 394,144 | +0.02(+0.36%) |
Oct 03, 2022 | 5.252 | 5.374 | 5.140 | 5.224 | 232,941 | +0.11(+2.20%) |
Sep 30, 2022 | 5.009 | 5.243 | 4.959 | 5.112 | 272,701 | +0.11(+2.25%) |
Sep 29, 2022 | 4.840 | 5.009 | 4.817 | 4.999 | 211,339 | +0.22(+4.50%) |
Sep 28, 2022 | 4.634 | 4.822 | 4.597 | 4.784 | 257,373 | +0.28(+6.24%) |
Sep 27, 2022 | 4.569 | 4.651 | 4.456 | 4.503 | 184,346 | +0.03(+0.63%) |
Sep 26, 2022 | 4.494 | 4.681 | 4.363 | 4.475 | 171,326 | -0.06(-1.24%) |
Sep 23, 2022 | 4.793 | 4.840 | 4.475 | 4.531 | 284,177 | -0.43(-8.68%) |
Sep 22, 2022 | 4.990 | 5.121 | 4.887 | 4.962 | 238,188 | -0.05(-0.91%) |
Sep 21, 2022 | 5.008 | 5.232 | 4.873 | 5.008 | 292,189 | +0.06(+1.27%) |
Sep 20, 2022 | 5.098 | 5.098 | 4.891 | 4.945 | 161,477 | -0.20(-3.85%) |
Sep 19, 2022 | 4.801 | 5.214 | 4.801 | 5.143 | 254,509 | +0.24(+4.95%) |
Sep 16, 2022 | 4.684 | 5.107 | 4.684 | 4.900 | 567,328 | +0.03(+0.55%) |
Sep 15, 2022 | 5.053 | 5.143 | 4.814 | 4.873 | 360,905 | -0.30(-5.74%) |
Sep 14, 2022 | 5.152 | 5.259 | 5.044 | 5.170 | 207,822 | +0.03(+0.52%) |
Sep 13, 2022 | 5.062 | 5.232 | 4.999 | 5.143 | 304,006 | -0.11(-2.05%) |
Sep 12, 2022 | 5.259 | 5.313 | 5.125 | 5.250 | 291,203 | +0.16(+3.18%) |
Sep 09, 2022 | 4.918 | 5.196 | 4.846 | 5.089 | 345,339 | +0.31(+6.39%) |
Sep 08, 2022 | 4.837 | 4.927 | 4.639 | 4.783 | 252,797 | -0.13(-2.56%) |
Sep 07, 2022 | 4.792 | 4.999 | 4.729 | 4.909 | 220,135 | +0.09(+1.87%) |
Sep 06, 2022 | 4.936 | 5.057 | 4.774 | 4.819 | 258,631 | -0.11(-2.19%) |
Sep 02, 2022 | 4.774 | 5.062 | 4.674 | 4.927 | 254,113 | +0.27(+5.79%) |
Sep 01, 2022 | 4.693 | 4.747 | 4.594 | 4.657 | 207,384 | -0.13(-2.63%) |
Aug 31, 2022 | 4.828 | 4.900 | 4.747 | 4.783 | 283,410 | +0.04(+0.76%) |
Aug 30, 2022 | 5.107 | 5.134 | 4.617 | 4.747 | 479,046 | -0.31(-6.22%) |
Aug 29, 2022 | 5.152 | 5.304 | 4.999 | 5.062 | 253,542 | -0.14(-2.76%) |
Aug 26, 2022 | 5.376 | 5.457 | 5.125 | 5.205 | 140,485 | -0.22(-3.98%) |
Aug 25, 2022 | 5.475 | 5.565 | 5.313 | 5.421 | 220,119 | -0.03(-0.50%) |
Aug 24, 2022 | 5.484 | 5.494 | 5.322 | 5.448 | 105,650 | -0.05(-0.98%) |
Aug 23, 2022 | 5.385 | 5.601 | 5.376 | 5.502 | 141,909 | +0.13(+2.51%) |
Aug 22, 2022 | 5.259 | 5.421 | 5.232 | 5.367 | 85,015 | +0.19(+3.65%) |
Aug 19, 2022 | 5.313 | 5.349 | 5.161 | 5.178 | 120,833 | -0.16(-3.03%) |
Aug 18, 2022 | 5.340 | 5.420 | 5.241 | 5.340 | 69,557 | +0.00(+0.00%) |
Aug 17, 2022 | 5.691 | 5.695 | 5.250 | 5.340 | 227,061 | -0.40(-7.04%) |
Aug 16, 2022 | 5.700 | 5.754 | 5.619 | 5.745 | 186,689 | -0.01(-0.16%) |
Aug 15, 2022 | 5.736 | 5.763 | 5.655 | 5.754 | 69,806 | -0.11(-1.84%) |
Aug 12, 2022 | 5.736 | 5.970 | 5.736 | 5.862 | 113,241 | +0.14(+2.52%) |
Aug 11, 2022 | 5.952 | 6.015 | 5.691 | 5.718 | 105,474 | -0.14(-2.45%) |
Aug 10, 2022 | 5.997 | 6.100 | 5.835 | 5.862 | 177,420 | -0.03(-0.46%) |
Aug 09, 2022 | 5.988 | 5.988 | 5.763 | 5.889 | 85,597 | -0.09(-1.50%) |
Aug 08, 2022 | 5.961 | 6.069 | 5.880 | 5.979 | 140,082 | +0.08(+1.37%) |
Aug 05, 2022 | 5.565 | 5.925 | 5.547 | 5.898 | 99,374 | +0.16(+2.82%) |
Aug 04, 2022 | 5.520 | 5.889 | 5.493 | 5.736 | 230,082 | +0.30(+5.45%) |
Aug 03, 2022 | 5.664 | 5.673 | 5.367 | 5.439 | 205,323 | -0.01(-0.17%) |
Aug 02, 2022 | 5.646 | 5.700 | 5.412 | 5.448 | 147,694 | -0.13(-2.42%) |
Aug 01, 2022 | 5.619 | 5.682 | 5.502 | 5.583 | 83,438 | +0.00(+0.00%) |
Jul 29, 2022 | 5.547 | 5.628 | 5.412 | 5.583 | 104,066 | +0.07(+1.30%) |
Jul 28, 2022 | 5.592 | 5.745 | 5.484 | 5.511 | 214,668 | +0.01(+0.16%) |
Jul 27, 2022 | 5.520 | 5.538 | 5.304 | 5.502 | 195,398 | +0.04(+0.82%) |
Jul 26, 2022 | 5.170 | 5.466 | 5.170 | 5.457 | 174,248 | +0.29(+5.57%) |
Jul 25, 2022 | 5.143 | 5.214 | 5.071 | 5.170 | 172,348 | +0.07(+1.41%) |
Jul 22, 2022 | 5.196 | 5.475 | 5.089 | 5.098 | 172,898 | -0.05(-1.05%) |
Jul 21, 2022 | 4.972 | 5.170 | 4.891 | 5.152 | 194,659 | +0.31(+6.31%) |
Jul 20, 2022 | 5.062 | 5.147 | 4.837 | 4.846 | 162,325 | -0.22(-4.43%) |
Jul 19, 2022 | 4.999 | 5.170 | 4.972 | 5.071 | 116,482 | +0.14(+2.92%) |
Jul 18, 2022 | 5.053 | 5.170 | 4.909 | 4.927 | 191,434 | -0.06(-1.26%) |
Jul 15, 2022 | 4.999 | 5.071 | 4.909 | 4.990 | 196,395 | -0.09(-1.77%) |
Jul 14, 2022 | 4.972 | 5.143 | 4.846 | 5.080 | 247,750 | -0.13(-2.42%) |
Jul 13, 2022 | 4.954 | 5.358 | 4.954 | 5.205 | 123,730 | +0.22(+4.32%) |
Jul 12, 2022 | 4.999 | 5.214 | 4.954 | 4.990 | 110,835 | -0.04(-0.72%) |
Jul 11, 2022 | 5.017 | 5.178 | 4.999 | 5.026 | 97,124 | -0.05(-1.06%) |
Jul 08, 2022 | 5.205 | 5.286 | 5.071 | 5.080 | 109,094 | -0.13(-2.42%) |
Jul 07, 2022 | 5.178 | 5.376 | 5.089 | 5.205 | 168,149 | +0.11(+2.12%) |
Jul 06, 2022 | 5.170 | 5.412 | 4.927 | 5.098 | 287,663 | -0.08(-1.56%) |
Jul 05, 2022 | 5.277 | 5.304 | 5.008 | 5.178 | 420,698 | -0.17(-3.19%) |
Jul 01, 2022 | 5.170 | 5.376 | 5.125 | 5.349 | 366,031 | +0.07(+1.36%) |
Jun 30, 2022 | 5.385 | 5.480 | 5.223 | 5.277 | 294,217 | -0.19(-3.45%) |
Jun 29, 2022 | 5.538 | 5.610 | 5.394 | 5.466 | 200,901 | -0.03(-0.49%) |
Jun 28, 2022 | 5.844 | 5.916 | 5.484 | 5.493 | 153,500 | -0.32(-5.56%) |
Jun 27, 2022 | 5.817 | 5.907 | 5.736 | 5.817 | 185,363 | +0.02(+0.31%) |
Jun 24, 2022 | 5.619 | 5.862 | 5.556 | 5.799 | 216,965 | +0.32(+5.91%) |
Jun 23, 2022 | 5.718 | 5.925 | 5.403 | 5.475 | 237,520 | -0.31(-5.29%) |
Jun 22, 2022 | 5.763 | 5.934 | 5.619 | 5.781 | 218,774 | -0.01(-0.16%) |
Jun 21, 2022 | 5.781 | 5.934 | 5.709 | 5.790 | 222,079 | +0.05(+0.94%) |
Jun 17, 2022 | 5.862 | 5.916 | 5.736 | 5.736 | 543,656 | -0.14(-2.45%) |
Jun 16, 2022 | 5.664 | 5.961 | 5.538 | 5.880 | 187,624 | +0.14(+2.51%) |
Jun 15, 2022 | 5.790 | 5.907 | 5.547 | 5.736 | 228,853 | +0.18(+3.24%) |
Jun 14, 2022 | 5.700 | 5.790 | 5.511 | 5.556 | 226,514 | -0.13(-2.22%) |
Jun 13, 2022 | 5.799 | 5.916 | 5.655 | 5.682 | 333,839 | -0.42(-6.92%) |
Jun 10, 2022 | 5.709 | 6.221 | 5.637 | 6.104 | 447,079 | +0.31(+5.27%) |
Jun 09, 2022 | 5.979 | 5.979 | 5.763 | 5.799 | 134,628 | -0.22(-3.59%) |
Jun 08, 2022 | 5.997 | 6.096 | 5.907 | 6.015 | 103,894 | -0.04(-0.59%) |
Jun 07, 2022 | 5.934 | 6.104 | 5.916 | 6.051 | 193,665 | +0.05(+0.90%) |
Jun 06, 2022 | 6.194 | 6.212 | 5.920 | 5.997 | 156,196 | -0.18(-2.91%) |
Jun 03, 2022 | 6.311 | 6.347 | 6.131 | 6.176 | 180,474 | -0.27(-4.18%) |
Jun 02, 2022 | 6.096 | 6.500 | 6.096 | 6.446 | 301,717 | +0.43(+7.17%) |
Jun 01, 2022 | 6.122 | 6.266 | 5.952 | 6.015 | 124,110 | -0.09(-1.47%) |
May 31, 2022 | 6.131 | 6.284 | 6.061 | 6.104 | 300,312 | +0.08(+1.34%) |
May 27, 2022 | 6.042 | 6.149 | 5.907 | 6.024 | 122,064 | +0.07(+1.21%) |
May 26, 2022 | 5.871 | 6.015 | 5.817 | 5.952 | 110,427 | +0.00(+0.00%) |
May 25, 2022 | 6.078 | 6.114 | 5.808 | 5.952 | 153,021 | -0.22(-3.64%) |
May 24, 2022 | 6.051 | 6.266 | 6.024 | 6.176 | 170,175 | +0.13(+2.08%) |
May 23, 2022 | 6.114 | 6.212 | 5.988 | 6.051 | 151,853 | +0.02(+0.30%) |
May 20, 2022 | 6.131 | 6.149 | 5.916 | 6.033 | 210,702 | +0.03(+0.45%) |
May 19, 2022 | 5.889 | 6.060 | 5.880 | 6.006 | 240,721 | +0.30(+5.20%) |
May 18, 2022 | 5.844 | 5.916 | 5.628 | 5.709 | 196,172 | -0.09(-1.55%) |
May 17, 2022 | 6.096 | 6.114 | 5.763 | 5.799 | 185,181 | +0.03(+0.47%) |
May 16, 2022 | 5.763 | 5.880 | 5.700 | 5.772 | 136,122 | -0.01(-0.16%) |
May 13, 2022 | 5.547 | 5.871 | 5.547 | 5.781 | 166,777 | +0.15(+2.72%) |
May 12, 2022 | 5.682 | 5.790 | 5.502 | 5.628 | 271,619 | -0.23(-3.99%) |
May 11, 2022 | 5.925 | 6.114 | 5.844 | 5.862 | 200,068 | -0.06(-1.06%) |
May 10, 2022 | 6.140 | 6.203 | 5.817 | 5.925 | 182,386 | -0.10(-1.64%) |
May 09, 2022 | 6.392 | 6.392 | 5.916 | 6.024 | 533,717 | -0.64(-9.58%) |
May 06, 2022 | 6.806 | 6.824 | 6.563 | 6.662 | 215,058 | -0.22(-3.26%) |
May 05, 2022 | 7.282 | 7.300 | 6.815 | 6.887 | 200,796 | -0.44(-6.01%) |
May 04, 2022 | 7.192 | 7.372 | 7.013 | 7.327 | 225,549 | +0.04(+0.49%) |
May 03, 2022 | 7.057 | 7.363 | 7.057 | 7.291 | 189,360 | +0.32(+4.65%) |