Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.865 | 5.170 | 4.865 | 5.103 | 91,432 | +0.24(+4.89%) |
Apr 27, 2023 | 4.808 | 4.875 | 4.779 | 4.865 | 72,828 | +0.09(+1.79%) |
Apr 26, 2023 | 4.760 | 4.827 | 4.684 | 4.779 | 148,050 | -0.02(-0.40%) |
Apr 25, 2023 | 4.875 | 4.875 | 4.684 | 4.799 | 106,682 | -0.10(-1.95%) |
Apr 24, 2023 | 4.770 | 4.984 | 4.770 | 4.894 | 120,400 | +0.10(+1.98%) |
Apr 21, 2023 | 4.894 | 4.894 | 4.770 | 4.799 | 97,115 | -0.07(-1.37%) |
Apr 20, 2023 | 4.951 | 5.008 | 4.760 | 4.865 | 149,139 | -0.14(-2.85%) |
Apr 19, 2023 | 5.046 | 5.141 | 4.994 | 5.008 | 74,907 | -0.06(-1.13%) |
Apr 18, 2023 | 5.217 | 5.236 | 5.037 | 5.065 | 115,971 | -0.17(-3.27%) |
Apr 17, 2023 | 5.408 | 5.427 | 5.198 | 5.236 | 88,586 | -0.16(-3.00%) |
Apr 14, 2023 | 5.360 | 5.494 | 5.322 | 5.398 | 77,918 | +0.04(+0.71%) |
Apr 13, 2023 | 5.370 | 5.560 | 5.265 | 5.360 | 184,584 | -0.01(-0.18%) |
Apr 12, 2023 | 5.246 | 5.446 | 5.246 | 5.370 | 115,695 | +0.16(+3.11%) |
Apr 11, 2023 | 5.094 | 5.256 | 5.079 | 5.208 | 97,817 | +0.10(+2.05%) |
Apr 10, 2023 | 5.027 | 5.170 | 5.027 | 5.103 | 105,671 | +0.06(+1.13%) |
Apr 06, 2023 | 5.046 | 5.094 | 4.951 | 5.046 | 111,030 | -0.03(-0.56%) |
Apr 05, 2023 | 5.008 | 5.075 | 4.957 | 5.075 | 87,784 | +0.03(+0.57%) |
Apr 04, 2023 | 5.132 | 5.141 | 5.018 | 5.046 | 115,082 | -0.10(-1.85%) |
Apr 03, 2023 | 5.246 | 5.322 | 5.075 | 5.141 | 226,694 | +0.06(+1.12%) |
Mar 31, 2023 | 5.027 | 5.113 | 4.970 | 5.084 | 80,413 | +0.04(+0.75%) |
Mar 30, 2023 | 5.113 | 5.113 | 4.979 | 5.046 | 120,930 | -0.06(-1.12%) |
Mar 29, 2023 | 5.065 | 5.189 | 5.056 | 5.103 | 129,830 | +0.04(+0.75%) |
Mar 28, 2023 | 4.922 | 5.160 | 4.922 | 5.065 | 120,916 | +0.14(+2.90%) |
Mar 27, 2023 | 5.151 | 5.227 | 4.751 | 4.922 | 267,575 | -0.20(-3.90%) |
Mar 24, 2023 | 5.008 | 5.213 | 4.913 | 5.122 | 331,542 | +0.31(+6.53%) |
Mar 23, 2023 | 4.875 | 4.982 | 4.770 | 4.808 | 282,010 | -0.06(-1.17%) |
Mar 22, 2023 | 4.770 | 4.960 | 4.770 | 4.865 | 206,162 | +0.10(+2.20%) |
Mar 21, 2023 | 4.818 | 4.922 | 4.760 | 4.760 | 268,243 | +0.01(+0.20%) |
Mar 20, 2023 | 4.551 | 4.799 | 4.541 | 4.751 | 372,177 | +0.22(+4.83%) |
Mar 17, 2023 | 4.627 | 4.760 | 4.532 | 4.532 | 338,868 | -0.10(-2.26%) |
Mar 16, 2023 | 4.684 | 4.827 | 4.609 | 4.637 | 306,743 | +0.00(+0.00%) |
Mar 15, 2023 | 4.998 | 5.046 | 4.608 | 4.637 | 359,671 | -0.36(-7.24%) |
Mar 14, 2023 | 4.894 | 5.027 | 4.894 | 4.998 | 81,033 | +0.13(+2.59%) |
Mar 13, 2023 | 5.042 | 5.042 | 4.806 | 4.872 | 185,285 | -0.16(-3.18%) |
Mar 10, 2023 | 5.173 | 5.216 | 5.004 | 5.032 | 107,276 | -0.13(-2.55%) |
Mar 09, 2023 | 5.465 | 5.465 | 5.107 | 5.164 | 147,386 | -0.26(-4.85%) |
Mar 08, 2023 | 5.503 | 5.521 | 5.371 | 5.427 | 80,324 | -0.07(-1.20%) |
Mar 07, 2023 | 5.465 | 5.512 | 5.390 | 5.493 | 67,515 | +0.03(+0.52%) |
Mar 06, 2023 | 5.559 | 5.586 | 5.428 | 5.465 | 113,802 | -0.08(-1.53%) |
Mar 03, 2023 | 5.361 | 5.587 | 5.361 | 5.550 | 46,158 | +0.16(+2.97%) |
Mar 02, 2023 | 5.437 | 5.503 | 5.380 | 5.390 | 73,843 | -0.06(-1.04%) |
Mar 01, 2023 | 5.408 | 5.512 | 5.337 | 5.446 | 59,615 | +0.04(+0.70%) |
Feb 28, 2023 | 5.559 | 5.578 | 5.314 | 5.408 | 232,501 | -0.07(-1.20%) |
Feb 27, 2023 | 5.361 | 5.535 | 5.314 | 5.474 | 141,085 | +0.16(+3.01%) |
Feb 24, 2023 | 5.192 | 5.319 | 5.126 | 5.314 | 76,286 | +0.11(+2.17%) |
Feb 23, 2023 | 5.089 | 5.239 | 5.089 | 5.202 | 434,192 | +0.18(+3.56%) |
Feb 22, 2023 | 5.032 | 5.117 | 4.976 | 5.023 | 182,784 | +0.01(+0.19%) |
Feb 21, 2023 | 5.126 | 5.145 | 5.013 | 5.013 | 150,757 | -0.11(-2.20%) |
Feb 17, 2023 | 5.239 | 5.333 | 5.107 | 5.126 | 243,787 | -0.15(-2.85%) |
Feb 16, 2023 | 5.230 | 5.366 | 5.220 | 5.277 | 110,741 | -0.01(-0.18%) |
Feb 15, 2023 | 5.314 | 5.314 | 5.196 | 5.286 | 69,065 | -0.05(-0.88%) |
Feb 14, 2023 | 5.296 | 5.390 | 5.249 | 5.333 | 153,792 | +0.04(+0.71%) |
Feb 13, 2023 | 5.408 | 5.408 | 5.258 | 5.296 | 130,398 | -0.11(-2.09%) |
Feb 10, 2023 | 5.296 | 5.408 | 5.296 | 5.408 | 93,465 | +0.15(+2.86%) |
Feb 09, 2023 | 5.371 | 5.399 | 5.249 | 5.258 | 234,875 | -0.10(-1.93%) |
Feb 08, 2023 | 5.634 | 5.634 | 5.305 | 5.361 | 495,388 | -0.11(-2.06%) |
Feb 07, 2023 | 5.408 | 5.531 | 5.390 | 5.474 | 159,502 | +0.07(+1.22%) |
Feb 06, 2023 | 5.418 | 5.484 | 5.324 | 5.408 | 127,202 | -0.02(-0.35%) |
Feb 03, 2023 | 5.324 | 5.455 | 5.324 | 5.427 | 123,051 | +0.07(+1.23%) |
Feb 02, 2023 | 5.512 | 5.625 | 5.305 | 5.361 | 529,177 | -0.14(-2.56%) |
Feb 01, 2023 | 5.512 | 5.615 | 5.371 | 5.503 | 383,828 | -0.06(-1.02%) |
Jan 31, 2023 | 5.540 | 5.747 | 5.446 | 5.559 | 887,506 | +0.05(+0.85%) |
Jan 30, 2023 | 5.531 | 5.540 | 5.371 | 5.512 | 241,069 | -0.04(-0.68%) |
Jan 27, 2023 | 5.597 | 5.597 | 5.446 | 5.550 | 185,594 | +0.00(+0.00%) |
Jan 26, 2023 | 5.644 | 5.680 | 5.503 | 5.550 | 112,390 | -0.05(-0.84%) |
Jan 25, 2023 | 5.738 | 5.756 | 5.587 | 5.597 | 210,421 | -0.16(-2.78%) |
Jan 24, 2023 | 5.822 | 5.879 | 5.608 | 5.756 | 683,133 | -0.03(-0.49%) |
Jan 23, 2023 | 5.738 | 6.010 | 5.662 | 5.785 | 238,833 | +0.17(+3.02%) |
Jan 20, 2023 | 5.568 | 5.644 | 5.540 | 5.615 | 64,613 | +0.03(+0.51%) |
Jan 19, 2023 | 5.597 | 5.639 | 5.503 | 5.587 | 94,618 | -0.02(-0.34%) |
Jan 18, 2023 | 6.029 | 6.067 | 5.526 | 5.606 | 132,759 | -0.37(-6.14%) |
Jan 17, 2023 | 5.992 | 6.057 | 5.832 | 5.973 | 195,326 | +0.04(+0.63%) |
Jan 13, 2023 | 6.001 | 6.001 | 5.841 | 5.935 | 53,265 | -0.04(-0.63%) |
Jan 12, 2023 | 5.982 | 6.100 | 5.813 | 5.973 | 324,363 | +0.08(+1.28%) |
Jan 11, 2023 | 6.142 | 6.142 | 5.888 | 5.898 | 50,280 | -0.20(-3.24%) |
Jan 10, 2023 | 6.053 | 6.170 | 5.961 | 6.095 | 62,357 | -0.01(-0.15%) |
Jan 09, 2023 | 6.057 | 6.180 | 6.048 | 6.104 | 54,635 | +0.09(+1.56%) |
Jan 06, 2023 | 5.982 | 6.057 | 5.963 | 6.010 | 64,973 | +0.12(+2.08%) |
Jan 05, 2023 | 5.916 | 5.963 | 5.819 | 5.888 | 91,861 | +0.00(+0.00%) |
Jan 04, 2023 | 5.907 | 6.052 | 5.888 | 5.888 | 52,608 | -0.14(-2.34%) |
Jan 03, 2023 | 6.283 | 6.396 | 5.907 | 6.029 | 141,468 | -0.21(-3.32%) |
Dec 30, 2022 | 6.236 | 6.443 | 6.142 | 6.236 | 35,941 | +0.01(+0.15%) |
Dec 29, 2022 | 6.180 | 6.255 | 6.086 | 6.227 | 46,320 | +0.05(+0.76%) |
Dec 28, 2022 | 6.547 | 6.547 | 6.067 | 6.180 | 69,863 | -0.34(-5.19%) |
Dec 27, 2022 | 6.462 | 6.584 | 6.396 | 6.518 | 64,457 | +0.08(+1.17%) |
Dec 23, 2022 | 6.368 | 6.453 | 6.321 | 6.443 | 26,649 | +0.09(+1.48%) |
Dec 22, 2022 | 6.424 | 6.490 | 6.217 | 6.349 | 29,318 | -0.07(-1.03%) |
Dec 21, 2022 | 6.547 | 6.556 | 6.349 | 6.415 | 61,051 | -0.04(-0.58%) |
Dec 20, 2022 | 6.340 | 6.556 | 6.340 | 6.453 | 63,230 | +0.12(+1.93%) |
Dec 19, 2022 | 6.302 | 6.471 | 6.302 | 6.330 | 68,776 | +0.03(+0.45%) |
Dec 16, 2022 | 6.236 | 6.340 | 6.217 | 6.302 | 71,066 | -0.07(-1.03%) |
Dec 15, 2022 | 6.189 | 6.396 | 6.189 | 6.368 | 21,271 | +0.06(+0.89%) |
Dec 14, 2022 | 6.358 | 6.481 | 6.246 | 6.311 | 30,703 | +0.04(+0.64%) |
Dec 13, 2022 | 6.234 | 6.386 | 6.104 | 6.271 | 69,499 | +0.19(+3.06%) |
Dec 12, 2022 | 6.020 | 6.192 | 5.917 | 6.085 | 77,505 | +0.12(+2.03%) |
Dec 09, 2022 | 6.104 | 6.117 | 5.908 | 5.964 | 102,720 | -0.07(-1.23%) |
Dec 08, 2022 | 6.206 | 6.244 | 5.973 | 6.038 | 55,883 | -0.17(-2.70%) |
Dec 07, 2022 | 6.234 | 6.271 | 6.108 | 6.206 | 46,002 | -0.01(-0.15%) |
Dec 06, 2022 | 6.346 | 6.495 | 6.160 | 6.216 | 40,356 | -0.09(-1.48%) |
Dec 05, 2022 | 6.728 | 6.728 | 6.309 | 6.309 | 58,655 | -0.42(-6.23%) |
Dec 02, 2022 | 6.803 | 6.924 | 6.691 | 6.728 | 30,424 | -0.12(-1.77%) |
Dec 01, 2022 | 6.989 | 6.989 | 6.784 | 6.849 | 64,187 | -0.01(-0.14%) |
Nov 30, 2022 | 6.784 | 6.896 | 6.681 | 6.859 | 64,672 | +0.14(+2.08%) |
Nov 29, 2022 | 6.737 | 6.780 | 6.560 | 6.719 | 73,051 | +0.01(+0.14%) |
Nov 28, 2022 | 6.896 | 6.896 | 6.628 | 6.709 | 58,178 | -0.21(-3.10%) |
Nov 25, 2022 | 6.886 | 6.980 | 6.886 | 6.924 | 6,704 | +0.04(+0.54%) |
Nov 23, 2022 | 6.812 | 6.886 | 6.784 | 6.886 | 27,148 | +0.03(+0.41%) |
Nov 22, 2022 | 6.756 | 6.938 | 6.739 | 6.859 | 72,677 | +0.15(+2.22%) |
Nov 21, 2022 | 6.821 | 6.871 | 6.532 | 6.709 | 74,607 | -0.11(-1.64%) |
Nov 18, 2022 | 6.812 | 6.831 | 6.691 | 6.821 | 68,662 | +0.02(+0.27%) |
Nov 17, 2022 | 6.728 | 6.840 | 6.700 | 6.803 | 57,409 | -0.07(-0.95%) |
Nov 16, 2022 | 6.942 | 6.961 | 6.668 | 6.868 | 52,596 | -0.06(-0.81%) |
Nov 15, 2022 | 6.914 | 6.989 | 6.845 | 6.924 | 112,046 | +0.04(+0.54%) |
Nov 14, 2022 | 6.821 | 6.961 | 6.784 | 6.886 | 110,401 | +0.07(+0.96%) |
Nov 11, 2022 | 6.765 | 6.968 | 6.737 | 6.821 | 127,389 | +0.06(+0.83%) |
Nov 10, 2022 | 6.560 | 6.803 | 6.445 | 6.765 | 93,647 | +0.24(+3.71%) |
Nov 09, 2022 | 6.914 | 6.914 | 6.486 | 6.523 | 81,162 | -0.43(-6.17%) |
Nov 08, 2022 | 6.924 | 7.017 | 6.737 | 6.952 | 152,642 | +0.06(+0.81%) |
Nov 07, 2022 | 6.803 | 7.072 | 6.775 | 6.896 | 233,280 | +0.19(+2.78%) |
Nov 04, 2022 | 6.691 | 6.775 | 6.572 | 6.709 | 99,075 | +0.09(+1.41%) |
Nov 03, 2022 | 6.579 | 6.616 | 6.472 | 6.616 | 37,785 | +0.04(+0.57%) |
Nov 02, 2022 | 6.691 | 6.691 | 6.530 | 6.579 | 67,374 | -0.07(-0.98%) |
Nov 01, 2022 | 6.607 | 6.644 | 6.528 | 6.644 | 57,002 | +0.15(+2.30%) |
Oct 31, 2022 | 6.486 | 6.691 | 6.411 | 6.495 | 121,709 | +0.03(+0.43%) |
Oct 28, 2022 | 6.355 | 6.502 | 6.216 | 6.467 | 95,254 | +0.08(+1.31%) |
Oct 27, 2022 | 6.523 | 6.560 | 6.374 | 6.383 | 104,302 | -0.10(-1.58%) |
Oct 26, 2022 | 6.504 | 6.523 | 6.383 | 6.486 | 86,749 | +0.06(+0.87%) |
Oct 25, 2022 | 6.309 | 6.476 | 6.197 | 6.430 | 81,543 | +0.16(+2.53%) |
Oct 24, 2022 | 6.150 | 6.348 | 6.122 | 6.271 | 86,060 | +0.09(+1.51%) |
Oct 21, 2022 | 6.132 | 6.234 | 6.085 | 6.178 | 58,771 | +0.07(+1.07%) |
Oct 20, 2022 | 6.169 | 6.327 | 6.076 | 6.113 | 45,213 | -0.01(-0.15%) |
Oct 19, 2022 | 6.094 | 6.160 | 5.973 | 6.122 | 74,161 | +0.07(+1.23%) |
Oct 18, 2022 | 6.011 | 6.160 | 6.011 | 6.048 | 23,594 | +0.04(+0.62%) |
Oct 17, 2022 | 5.992 | 6.146 | 5.871 | 6.011 | 69,438 | -0.05(-0.77%) |
Oct 14, 2022 | 6.132 | 6.132 | 6.011 | 6.057 | 48,506 | -0.07(-1.07%) |
Oct 13, 2022 | 5.973 | 6.140 | 5.955 | 6.122 | 33,929 | +0.09(+1.55%) |
Oct 12, 2022 | 6.038 | 6.057 | 5.815 | 6.029 | 58,795 | -0.07(-1.22%) |
Oct 11, 2022 | 6.029 | 6.137 | 5.973 | 6.104 | 59,548 | +0.01(+0.15%) |
Oct 10, 2022 | 6.197 | 6.234 | 6.029 | 6.094 | 81,255 | -0.09(-1.51%) |
Oct 07, 2022 | 6.253 | 6.313 | 6.113 | 6.188 | 67,276 | -0.07(-1.04%) |
Oct 06, 2022 | 6.197 | 6.337 | 6.178 | 6.253 | 34,886 | -0.01(-0.15%) |
Oct 05, 2022 | 6.057 | 6.309 | 6.057 | 6.262 | 44,725 | +0.08(+1.36%) |
Oct 04, 2022 | 6.113 | 6.230 | 6.066 | 6.178 | 56,496 | +0.20(+3.27%) |
Oct 03, 2022 | 6.262 | 6.277 | 5.927 | 5.983 | 49,657 | +0.09(+1.58%) |
Sep 30, 2022 | 5.759 | 6.001 | 5.740 | 5.889 | 42,996 | +0.06(+0.96%) |
Sep 29, 2022 | 5.824 | 5.843 | 5.689 | 5.833 | 83,149 | -0.06(-0.95%) |
Sep 28, 2022 | 5.666 | 5.955 | 5.717 | 5.889 | 104,369 | +0.22(+3.95%) |
Sep 27, 2022 | 5.545 | 5.740 | 5.504 | 5.666 | 142,619 | +0.07(+1.33%) |
Sep 26, 2022 | 5.703 | 5.894 | 5.582 | 5.591 | 87,407 | -0.21(-3.54%) |
Sep 23, 2022 | 6.113 | 6.113 | 5.656 | 5.796 | 140,515 | -0.35(-5.76%) |
Sep 22, 2022 | 6.411 | 6.411 | 6.141 | 6.150 | 57,763 | -0.15(-2.37%) |
Sep 21, 2022 | 6.383 | 6.453 | 6.244 | 6.299 | 59,754 | -0.05(-0.73%) |
Sep 20, 2022 | 6.383 | 6.393 | 6.185 | 6.346 | 100,034 | +0.05(+0.74%) |
Sep 19, 2022 | 6.393 | 6.476 | 6.206 | 6.299 | 143,765 | -0.18(-2.73%) |
Sep 16, 2022 | 6.402 | 6.523 | 6.188 | 6.476 | 330,112 | +0.07(+1.16%) |
Sep 15, 2022 | 6.495 | 6.495 | 6.347 | 6.402 | 97,663 | -0.15(-2.28%) |
Sep 14, 2022 | 6.393 | 6.626 | 6.393 | 6.551 | 99,777 | +0.23(+3.57%) |
Sep 13, 2022 | 6.417 | 6.510 | 6.242 | 6.325 | 84,298 | -0.11(-1.72%) |
Sep 12, 2022 | 6.593 | 6.639 | 6.417 | 6.436 | 80,848 | +0.03(+0.43%) |
Sep 09, 2022 | 6.390 | 6.436 | 6.289 | 6.408 | 56,052 | +0.11(+1.76%) |
Sep 08, 2022 | 6.242 | 6.371 | 6.057 | 6.297 | 111,337 | +0.06(+1.04%) |
Sep 07, 2022 | 6.187 | 6.334 | 6.103 | 6.233 | 102,235 | -0.04(-0.59%) |
Sep 06, 2022 | 6.454 | 6.464 | 6.122 | 6.270 | 149,871 | -0.22(-3.41%) |
Sep 02, 2022 | 6.528 | 6.741 | 6.316 | 6.491 | 127,365 | +0.09(+1.44%) |
Sep 01, 2022 | 6.510 | 6.593 | 6.344 | 6.399 | 117,878 | -0.25(-3.75%) |
Aug 31, 2022 | 6.602 | 6.768 | 6.514 | 6.648 | 79,908 | +0.04(+0.56%) |
Aug 30, 2022 | 6.925 | 6.925 | 6.547 | 6.611 | 98,596 | -0.38(-5.42%) |
Aug 29, 2022 | 6.898 | 7.064 | 6.898 | 6.990 | 98,667 | +0.01(+0.13%) |
Aug 26, 2022 | 7.054 | 7.064 | 6.922 | 6.981 | 52,415 | -0.04(-0.53%) |
Aug 25, 2022 | 7.064 | 7.064 | 6.971 | 7.018 | 63,916 | -0.02(-0.26%) |
Aug 24, 2022 | 7.018 | 7.064 | 6.971 | 7.036 | 96,791 | +0.04(+0.53%) |
Aug 23, 2022 | 6.870 | 7.076 | 6.796 | 6.999 | 221,141 | +0.21(+3.13%) |
Aug 22, 2022 | 6.657 | 6.971 | 6.602 | 6.787 | 221,165 | +0.15(+2.23%) |
Aug 19, 2022 | 6.630 | 6.741 | 6.537 | 6.639 | 199,634 | +0.01(+0.14%) |
Aug 18, 2022 | 6.307 | 6.648 | 6.307 | 6.630 | 122,785 | +0.35(+5.59%) |
Aug 17, 2022 | 6.353 | 6.389 | 6.076 | 6.279 | 81,679 | -0.02(-0.29%) |
Aug 16, 2022 | 6.113 | 6.417 | 6.113 | 6.297 | 120,677 | +0.26(+4.28%) |
Aug 15, 2022 | 5.863 | 6.085 | 5.706 | 6.039 | 109,003 | +0.06(+0.93%) |
Aug 12, 2022 | 5.910 | 6.039 | 5.858 | 5.983 | 130,565 | +0.12(+2.05%) |
Aug 11, 2022 | 5.688 | 5.882 | 5.642 | 5.863 | 89,715 | +0.20(+3.59%) |
Aug 10, 2022 | 5.669 | 5.780 | 5.596 | 5.660 | 105,401 | +0.01(+0.16%) |
Aug 09, 2022 | 5.605 | 5.734 | 5.596 | 5.651 | 24,314 | +0.07(+1.32%) |
Aug 08, 2022 | 5.559 | 5.780 | 5.559 | 5.577 | 81,011 | -0.07(-1.31%) |
Aug 05, 2022 | 5.549 | 5.817 | 5.549 | 5.651 | 68,796 | +0.03(+0.49%) |
Aug 04, 2022 | 5.623 | 5.753 | 5.577 | 5.623 | 62,515 | -0.06(-1.14%) |
Aug 03, 2022 | 5.808 | 5.845 | 5.550 | 5.688 | 87,807 | -0.08(-1.44%) |
Aug 02, 2022 | 5.836 | 5.866 | 5.734 | 5.771 | 81,873 | -0.06(-0.95%) |
Aug 01, 2022 | 5.873 | 5.873 | 5.771 | 5.826 | 103,257 | -0.07(-1.25%) |
Jul 29, 2022 | 5.854 | 5.910 | 5.789 | 5.900 | 110,931 | +0.07(+1.27%) |
Jul 28, 2022 | 5.900 | 5.910 | 5.762 | 5.826 | 84,040 | -0.02(-0.32%) |
Jul 27, 2022 | 5.882 | 5.900 | 5.789 | 5.845 | 39,973 | +0.02(+0.32%) |
Jul 26, 2022 | 5.873 | 5.910 | 5.734 | 5.826 | 109,403 | +0.03(+0.48%) |
Jul 25, 2022 | 5.633 | 6.048 | 5.485 | 5.799 | 96,138 | +0.19(+3.46%) |
Jul 22, 2022 | 5.540 | 5.660 | 5.458 | 5.605 | 200,829 | +0.06(+1.00%) |
Jul 21, 2022 | 5.633 | 5.651 | 5.531 | 5.549 | 31,046 | -0.16(-2.75%) |
Jul 20, 2022 | 5.439 | 5.734 | 5.439 | 5.706 | 41,617 | +0.08(+1.48%) |
Jul 19, 2022 | 5.586 | 5.706 | 5.586 | 5.623 | 27,953 | +0.07(+1.33%) |
Jul 18, 2022 | 5.568 | 5.626 | 5.503 | 5.549 | 60,050 | +0.14(+2.56%) |
Jul 15, 2022 | 5.319 | 5.411 | 5.235 | 5.411 | 73,204 | +0.20(+3.90%) |
Jul 14, 2022 | 5.152 | 5.222 | 5.079 | 5.208 | 100,981 | -0.09(-1.74%) |
Jul 13, 2022 | 5.125 | 5.374 | 5.125 | 5.300 | 177,992 | +0.11(+2.14%) |
Jul 12, 2022 | 5.365 | 5.457 | 5.120 | 5.189 | 116,558 | -0.30(-5.39%) |
Jul 11, 2022 | 5.420 | 5.568 | 5.420 | 5.485 | 60,502 | -0.01(-0.17%) |
Jul 08, 2022 | 5.549 | 5.549 | 5.439 | 5.494 | 76,464 | -0.01(-0.17%) |
Jul 07, 2022 | 5.319 | 5.549 | 5.273 | 5.503 | 111,439 | +0.29(+5.49%) |
Jul 06, 2022 | 5.125 | 5.356 | 5.069 | 5.217 | 177,658 | +0.05(+0.89%) |
Jul 05, 2022 | 5.540 | 5.559 | 5.111 | 5.171 | 263,159 | -0.51(-8.94%) |
Jul 01, 2022 | 5.439 | 5.706 | 5.429 | 5.679 | 190,364 | +0.24(+4.41%) |
Jun 30, 2022 | 5.531 | 5.725 | 5.420 | 5.439 | 334,266 | -0.22(-3.92%) |
Jun 29, 2022 | 5.817 | 5.869 | 5.534 | 5.660 | 170,967 | -0.17(-2.85%) |
Jun 28, 2022 | 5.660 | 5.965 | 5.660 | 5.826 | 111,038 | +0.24(+4.30%) |
Jun 27, 2022 | 5.337 | 5.688 | 5.337 | 5.586 | 139,725 | +0.24(+4.49%) |
Jun 24, 2022 | 5.032 | 5.517 | 5.005 | 5.346 | 295,476 | +0.30(+5.85%) |
Jun 23, 2022 | 5.420 | 5.476 | 5.018 | 5.051 | 282,824 | -0.35(-6.50%) |
Jun 22, 2022 | 5.540 | 5.666 | 5.392 | 5.402 | 164,555 | -0.26(-4.57%) |
Jun 21, 2022 | 5.512 | 5.740 | 5.466 | 5.660 | 359,580 | +0.15(+2.68%) |
Jun 17, 2022 | 5.716 | 5.725 | 5.457 | 5.512 | 493,915 | -0.15(-2.61%) |
Jun 16, 2022 | 5.799 | 5.868 | 5.642 | 5.660 | 290,360 | -0.29(-4.81%) |
Jun 15, 2022 | 5.808 | 5.988 | 5.753 | 5.946 | 244,846 | +0.12(+2.06%) |
Jun 14, 2022 | 5.956 | 6.030 | 5.826 | 5.826 | 304,497 | -0.11(-1.83%) |
Jun 13, 2022 | 6.356 | 6.356 | 5.871 | 5.935 | 393,568 | -0.46(-7.15%) |
Jun 10, 2022 | 6.401 | 6.429 | 6.356 | 6.392 | 236,414 | +0.04(+0.58%) |
Jun 09, 2022 | 6.374 | 6.401 | 6.218 | 6.356 | 221,931 | -0.04(-0.57%) |
Jun 08, 2022 | 6.456 | 6.484 | 6.365 | 6.392 | 476,048 | -0.06(-0.99%) |
Jun 07, 2022 | 6.401 | 6.520 | 6.319 | 6.456 | 416,778 | +0.05(+0.86%) |
Jun 06, 2022 | 6.529 | 6.529 | 6.319 | 6.401 | 567,897 | -0.05(-0.85%) |
Jun 03, 2022 | 6.474 | 6.520 | 6.365 | 6.456 | 464,007 | -0.04(-0.56%) |
Jun 02, 2022 | 6.401 | 6.538 | 6.356 | 6.493 | 399,661 | +0.10(+1.57%) |
Jun 01, 2022 | 6.447 | 6.548 | 6.365 | 6.392 | 459,316 | +0.01(+0.14%) |
May 31, 2022 | 6.502 | 6.630 | 6.337 | 6.383 | 349,960 | -0.12(-1.83%) |
May 27, 2022 | 6.484 | 6.538 | 6.461 | 6.502 | 222,489 | +0.05(+0.85%) |
May 26, 2022 | 6.264 | 6.493 | 6.264 | 6.447 | 387,166 | +0.18(+2.92%) |
May 25, 2022 | 6.429 | 6.621 | 6.017 | 6.264 | 492,531 | -0.11(-1.72%) |
May 24, 2022 | 6.301 | 6.474 | 6.200 | 6.374 | 100,494 | +0.05(+0.72%) |
May 23, 2022 | 6.401 | 6.548 | 6.182 | 6.328 | 529,569 | -0.04(-0.57%) |
May 20, 2022 | 6.420 | 6.465 | 6.310 | 6.365 | 80,527 | -0.05(-0.85%) |
May 19, 2022 | 6.255 | 6.456 | 6.183 | 6.420 | 143,942 | +0.10(+1.59%) |
May 18, 2022 | 6.420 | 6.502 | 6.218 | 6.319 | 211,710 | -0.08(-1.29%) |
May 17, 2022 | 6.557 | 6.639 | 6.337 | 6.401 | 265,003 | -0.03(-0.43%) |
May 16, 2022 | 6.401 | 6.602 | 6.401 | 6.429 | 220,575 | +0.03(+0.43%) |
May 13, 2022 | 6.447 | 6.584 | 6.374 | 6.401 | 251,056 | +0.03(+0.43%) |
May 12, 2022 | 6.529 | 6.566 | 6.328 | 6.374 | 234,995 | +0.00(+0.00%) |
May 11, 2022 | 6.410 | 6.593 | 6.351 | 6.374 | 178,892 | +0.03(+0.43%) |
May 10, 2022 | 6.392 | 6.795 | 6.337 | 6.346 | 113,878 | -0.05(-0.72%) |
May 09, 2022 | 6.639 | 6.667 | 6.273 | 6.392 | 206,248 | -0.35(-5.16%) |
May 06, 2022 | 6.804 | 6.977 | 6.127 | 6.740 | 107,284 | -0.07(-1.07%) |
May 05, 2022 | 7.041 | 7.288 | 6.429 | 6.813 | 203,305 | -0.31(-4.36%) |
May 04, 2022 | 7.032 | 7.307 | 7.014 | 7.124 | 345,746 | +0.23(+3.32%) |
May 03, 2022 | 6.740 | 6.996 | 6.401 | 6.895 | 337,355 | +0.16(+2.31%) |