Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.780 | 3.820 | 3.750 | 3.760 | 70,686 | -0.03(-0.79%) |
Apr 27, 2023 | 3.800 | 3.830 | 3.740 | 3.790 | 67,267 | +0.02(+0.53%) |
Apr 26, 2023 | 3.740 | 3.820 | 3.740 | 3.770 | 75,518 | +0.02(+0.53%) |
Apr 25, 2023 | 3.760 | 3.860 | 3.730 | 3.750 | 101,099 | -0.05(-1.32%) |
Apr 24, 2023 | 3.820 | 3.904 | 3.720 | 3.800 | 82,395 | -0.03(-0.78%) |
Apr 21, 2023 | 3.760 | 3.910 | 3.710 | 3.830 | 83,900 | +0.03(+0.79%) |
Apr 20, 2023 | 3.750 | 3.920 | 3.730 | 3.800 | 100,189 | +0.01(+0.26%) |
Apr 19, 2023 | 3.800 | 3.820 | 3.690 | 3.790 | 100,197 | -0.04(-1.04%) |
Apr 18, 2023 | 3.900 | 3.940 | 3.770 | 3.830 | 144,847 | -0.06(-1.54%) |
Apr 17, 2023 | 3.840 | 3.910 | 3.820 | 3.890 | 71,994 | +0.03(+0.78%) |
Apr 14, 2023 | 3.950 | 3.950 | 3.760 | 3.860 | 99,558 | -0.09(-2.28%) |
Apr 13, 2023 | 3.740 | 4.010 | 3.720 | 3.950 | 144,538 | +0.25(+6.76%) |
Apr 12, 2023 | 3.850 | 3.860 | 3.660 | 3.700 | 141,258 | -0.11(-2.89%) |
Apr 11, 2023 | 3.900 | 3.950 | 3.750 | 3.810 | 228,795 | -0.09(-2.31%) |
Apr 10, 2023 | 3.920 | 3.940 | 3.850 | 3.900 | 125,948 | -0.05(-1.27%) |
Apr 06, 2023 | 3.990 | 4.140 | 3.860 | 3.950 | 243,669 | +0.01(+0.25%) |
Apr 05, 2023 | 4.110 | 4.170 | 3.910 | 3.940 | 128,399 | -0.13(-3.19%) |
Apr 04, 2023 | 4.050 | 4.160 | 3.970 | 4.070 | 275,075 | +0.08(+2.01%) |
Apr 03, 2023 | 3.950 | 4.065 | 3.770 | 3.990 | 824,698 | +0.02(+0.50%) |
Mar 31, 2023 | 4.010 | 4.130 | 3.930 | 3.970 | 96,182 | +0.00(+0.00%) |
Mar 30, 2023 | 3.980 | 4.050 | 3.930 | 3.970 | 113,847 | +0.03(+0.76%) |
Mar 29, 2023 | 3.920 | 4.030 | 3.830 | 3.940 | 140,412 | +0.10(+2.60%) |
Mar 28, 2023 | 3.750 | 3.880 | 3.735 | 3.840 | 119,973 | +0.10(+2.67%) |
Mar 27, 2023 | 3.760 | 3.890 | 3.635 | 3.740 | 88,402 | -0.01(-0.27%) |
Mar 24, 2023 | 3.650 | 3.850 | 3.610 | 3.750 | 158,479 | +0.05(+1.35%) |
Mar 23, 2023 | 3.830 | 3.890 | 3.680 | 3.700 | 433,695 | -0.12(-3.14%) |
Mar 22, 2023 | 3.920 | 3.930 | 3.810 | 3.820 | 168,128 | -0.08(-2.05%) |
Mar 21, 2023 | 3.920 | 4.010 | 3.880 | 3.900 | 148,072 | +0.07(+1.83%) |
Mar 20, 2023 | 3.950 | 3.950 | 3.750 | 3.830 | 180,761 | -0.07(-1.79%) |
Mar 17, 2023 | 3.870 | 3.980 | 3.820 | 3.900 | 238,736 | +0.00(+0.00%) |
Mar 16, 2023 | 3.950 | 4.020 | 3.880 | 3.900 | 188,303 | -0.05(-1.27%) |
Mar 15, 2023 | 4.000 | 4.035 | 3.900 | 3.950 | 204,837 | -0.06(-1.50%) |
Mar 14, 2023 | 4.220 | 4.270 | 3.920 | 4.010 | 233,595 | -0.05(-1.23%) |
Mar 13, 2023 | 4.160 | 4.240 | 3.990 | 4.060 | 128,695 | -0.06(-1.46%) |
Mar 10, 2023 | 4.210 | 4.360 | 4.000 | 4.120 | 339,818 | -0.09(-2.14%) |
Mar 09, 2023 | 4.490 | 4.530 | 4.170 | 4.210 | 370,766 | -0.30(-6.65%) |
Mar 08, 2023 | 4.640 | 4.650 | 4.430 | 4.510 | 133,092 | -0.11(-2.38%) |
Mar 07, 2023 | 4.770 | 4.950 | 4.610 | 4.620 | 124,044 | -0.07(-1.49%) |
Mar 06, 2023 | 4.790 | 4.790 | 4.560 | 4.690 | 106,697 | -0.10(-2.09%) |
Mar 03, 2023 | 4.940 | 5.040 | 4.690 | 4.790 | 160,514 | -0.11(-2.24%) |
Mar 02, 2023 | 4.600 | 4.930 | 4.430 | 4.900 | 295,724 | +0.30(+6.52%) |
Mar 01, 2023 | 5.060 | 5.240 | 4.570 | 4.600 | 263,852 | -0.48(-9.45%) |
Feb 28, 2023 | 5.120 | 5.250 | 5.050 | 5.080 | 117,373 | -0.07(-1.36%) |
Feb 27, 2023 | 5.110 | 5.310 | 5.075 | 5.150 | 139,718 | +0.15(+3.00%) |
Feb 24, 2023 | 5.050 | 5.140 | 4.950 | 5.000 | 113,545 | -0.13(-2.53%) |
Feb 23, 2023 | 5.200 | 5.315 | 5.080 | 5.130 | 117,923 | +0.01(+0.20%) |
Feb 22, 2023 | 5.280 | 5.350 | 5.055 | 5.120 | 156,495 | -0.13(-2.48%) |
Feb 21, 2023 | 5.250 | 5.465 | 5.220 | 5.250 | 157,666 | -0.08(-1.50%) |
Feb 17, 2023 | 5.600 | 5.600 | 5.215 | 5.330 | 113,756 | -0.25(-4.48%) |
Feb 16, 2023 | 5.730 | 5.830 | 5.555 | 5.580 | 171,830 | -0.19(-3.29%) |
Feb 15, 2023 | 5.515 | 5.800 | 5.403 | 5.770 | 185,955 | +0.21(+3.78%) |
Feb 14, 2023 | 5.270 | 5.560 | 5.220 | 5.560 | 169,065 | +0.29(+5.50%) |
Feb 13, 2023 | 5.240 | 5.370 | 5.154 | 5.270 | 97,508 | +0.01(+0.19%) |
Feb 10, 2023 | 5.530 | 5.560 | 5.250 | 5.260 | 97,221 | -0.28(-5.05%) |
Feb 09, 2023 | 5.920 | 6.060 | 5.400 | 5.540 | 105,405 | -0.34(-5.78%) |
Feb 08, 2023 | 6.080 | 6.151 | 5.820 | 5.880 | 129,864 | -0.31(-5.01%) |
Feb 07, 2023 | 6.300 | 6.300 | 6.000 | 6.190 | 216,761 | -0.11(-1.75%) |
Feb 06, 2023 | 6.280 | 6.500 | 6.120 | 6.300 | 124,033 | +0.04(+0.64%) |
Feb 03, 2023 | 6.180 | 6.625 | 6.180 | 6.260 | 113,608 | -0.08(-1.26%) |
Feb 02, 2023 | 6.320 | 6.630 | 6.250 | 6.340 | 148,043 | +0.12(+1.93%) |
Feb 01, 2023 | 6.060 | 6.260 | 5.960 | 6.220 | 220,851 | +0.15(+2.47%) |
Jan 31, 2023 | 6.100 | 6.340 | 6.070 | 6.070 | 357,545 | -0.02(-0.33%) |
Jan 30, 2023 | 6.180 | 6.420 | 6.050 | 6.090 | 100,194 | -0.16(-2.56%) |
Jan 27, 2023 | 6.030 | 6.270 | 5.890 | 6.250 | 590,714 | +0.19(+3.14%) |
Jan 26, 2023 | 5.940 | 6.100 | 5.940 | 6.060 | 77,219 | +0.12(+2.02%) |
Jan 25, 2023 | 5.640 | 5.965 | 5.595 | 5.940 | 102,003 | +0.22(+3.85%) |
Jan 24, 2023 | 5.720 | 5.870 | 5.695 | 5.720 | 44,425 | -0.06(-1.04%) |
Jan 23, 2023 | 5.790 | 5.923 | 5.675 | 5.780 | 72,367 | +0.03(+0.52%) |
Jan 20, 2023 | 5.680 | 5.780 | 5.510 | 5.750 | 87,941 | +0.17(+3.05%) |
Jan 19, 2023 | 5.750 | 5.750 | 5.530 | 5.580 | 102,792 | -0.18(-3.12%) |
Jan 18, 2023 | 5.940 | 6.000 | 5.680 | 5.760 | 66,168 | -0.20(-3.36%) |
Jan 17, 2023 | 5.860 | 6.110 | 5.860 | 5.960 | 76,720 | +0.03(+0.51%) |
Jan 13, 2023 | 5.730 | 6.000 | 5.650 | 5.930 | 152,828 | +0.15(+2.60%) |
Jan 12, 2023 | 5.560 | 5.830 | 5.430 | 5.780 | 121,012 | +0.16(+2.85%) |
Jan 11, 2023 | 5.550 | 5.800 | 5.550 | 5.620 | 158,843 | +0.11(+2.00%) |
Jan 10, 2023 | 5.100 | 5.520 | 5.100 | 5.510 | 198,971 | +0.38(+7.41%) |
Jan 09, 2023 | 5.310 | 5.340 | 5.100 | 5.130 | 118,376 | -0.15(-2.84%) |
Jan 06, 2023 | 5.360 | 5.400 | 5.210 | 5.280 | 146,070 | -0.07(-1.31%) |
Jan 05, 2023 | 5.350 | 5.385 | 5.251 | 5.350 | 97,297 | -0.01(-0.19%) |
Jan 04, 2023 | 5.300 | 5.440 | 5.270 | 5.360 | 58,695 | +0.12(+2.29%) |
Jan 03, 2023 | 5.140 | 5.321 | 5.100 | 5.240 | 120,126 | +0.16(+3.15%) |
Dec 30, 2022 | 5.140 | 5.270 | 4.910 | 5.080 | 232,416 | -0.12(-2.31%) |
Dec 29, 2022 | 4.960 | 5.230 | 4.910 | 5.200 | 186,233 | +0.31(+6.34%) |
Dec 28, 2022 | 4.960 | 5.060 | 4.860 | 4.890 | 140,614 | -0.07(-1.41%) |
Dec 27, 2022 | 5.000 | 5.070 | 4.945 | 4.960 | 124,880 | -0.04(-0.80%) |
Dec 23, 2022 | 5.140 | 5.200 | 5.000 | 5.000 | 155,101 | -0.12(-2.34%) |
Dec 22, 2022 | 4.910 | 5.190 | 4.910 | 5.120 | 137,623 | +0.14(+2.81%) |
Dec 21, 2022 | 5.040 | 5.100 | 4.940 | 4.980 | 83,497 | +0.01(+0.20%) |
Dec 20, 2022 | 5.020 | 5.145 | 4.920 | 4.970 | 117,344 | -0.06(-1.19%) |
Dec 19, 2022 | 5.060 | 5.090 | 4.890 | 5.030 | 157,931 | -0.04(-0.79%) |
Dec 16, 2022 | 5.080 | 5.090 | 4.920 | 5.070 | 313,154 | -0.08(-1.55%) |
Dec 15, 2022 | 5.170 | 5.285 | 5.080 | 5.150 | 92,839 | -0.14(-2.65%) |
Dec 14, 2022 | 5.320 | 5.540 | 5.120 | 5.290 | 183,309 | -0.06(-1.12%) |
Dec 13, 2022 | 5.550 | 5.720 | 5.250 | 5.350 | 144,258 | +0.00(+0.00%) |
Dec 12, 2022 | 5.470 | 5.570 | 5.310 | 5.350 | 127,332 | -0.12(-2.19%) |
Dec 09, 2022 | 5.380 | 5.570 | 5.160 | 5.470 | 232,622 | +0.06(+1.11%) |
Dec 08, 2022 | 5.670 | 5.760 | 5.370 | 5.410 | 94,797 | -0.11(-1.99%) |
Dec 07, 2022 | 5.790 | 5.850 | 5.362 | 5.520 | 268,751 | -0.28(-4.83%) |
Dec 06, 2022 | 5.780 | 5.900 | 5.500 | 5.800 | 213,430 | +0.01(+0.17%) |
Dec 05, 2022 | 6.220 | 6.330 | 5.760 | 5.790 | 126,207 | -0.52(-8.24%) |
Dec 02, 2022 | 6.140 | 6.570 | 6.095 | 6.310 | 195,179 | +0.09(+1.45%) |
Dec 01, 2022 | 6.030 | 6.320 | 5.965 | 6.220 | 222,534 | +0.20(+3.32%) |
Nov 30, 2022 | 5.950 | 6.100 | 5.850 | 6.020 | 125,940 | +0.08(+1.35%) |
Nov 29, 2022 | 5.890 | 5.990 | 5.610 | 5.940 | 70,815 | +0.02(+0.34%) |
Nov 28, 2022 | 6.100 | 6.260 | 5.860 | 5.920 | 98,115 | -0.28(-4.52%) |
Nov 25, 2022 | 6.000 | 6.255 | 5.970 | 6.200 | 26,165 | +0.19(+3.16%) |
Nov 23, 2022 | 6.020 | 6.195 | 5.980 | 6.010 | 65,249 | -0.11(-1.80%) |
Nov 22, 2022 | 6.150 | 6.290 | 6.040 | 6.120 | 94,096 | -0.03(-0.49%) |
Nov 21, 2022 | 6.120 | 6.190 | 5.930 | 6.150 | 47,154 | +0.02(+0.33%) |
Nov 18, 2022 | 6.180 | 6.270 | 6.040 | 6.130 | 50,017 | +0.09(+1.49%) |
Nov 17, 2022 | 5.840 | 6.100 | 5.840 | 6.040 | 95,747 | +0.07(+1.17%) |
Nov 16, 2022 | 6.060 | 6.160 | 5.830 | 5.970 | 121,104 | -0.18(-2.93%) |
Nov 15, 2022 | 6.130 | 6.560 | 6.040 | 6.150 | 126,660 | +0.20(+3.36%) |
Nov 14, 2022 | 6.390 | 6.490 | 5.920 | 5.950 | 108,902 | -0.46(-7.18%) |
Nov 11, 2022 | 5.660 | 6.470 | 5.650 | 6.410 | 172,704 | +0.62(+10.71%) |
Nov 10, 2022 | 5.580 | 6.060 | 5.445 | 5.790 | 129,450 | +0.48(+9.04%) |
Nov 09, 2022 | 6.070 | 6.070 | 4.845 | 5.310 | 316,288 | -0.45(-7.81%) |
Nov 08, 2022 | 6.020 | 6.100 | 5.150 | 5.760 | 327,904 | -0.25(-4.16%) |
Nov 07, 2022 | 6.490 | 6.490 | 5.970 | 6.010 | 465,513 | -0.52(-7.96%) |
Nov 04, 2022 | 6.630 | 6.850 | 6.400 | 6.530 | 94,518 | -0.05(-0.76%) |
Nov 03, 2022 | 6.550 | 6.800 | 6.540 | 6.580 | 59,226 | -0.09(-1.35%) |
Nov 02, 2022 | 7.010 | 7.110 | 6.630 | 6.670 | 100,476 | -0.40(-5.66%) |
Nov 01, 2022 | 6.850 | 7.140 | 6.740 | 7.070 | 99,073 | +0.30(+4.43%) |
Oct 31, 2022 | 7.000 | 7.470 | 6.650 | 6.770 | 215,493 | -0.25(-3.56%) |
Oct 28, 2022 | 6.910 | 7.150 | 6.680 | 7.020 | 123,303 | +0.07(+1.01%) |
Oct 27, 2022 | 7.060 | 7.260 | 6.587 | 6.950 | 93,512 | -0.03(-0.43%) |
Oct 26, 2022 | 6.800 | 7.190 | 6.680 | 6.980 | 251,908 | +0.19(+2.80%) |
Oct 25, 2022 | 6.850 | 7.070 | 6.770 | 6.790 | 199,176 | -0.05(-0.73%) |
Oct 24, 2022 | 6.940 | 6.940 | 6.510 | 6.840 | 65,751 | -0.13(-1.87%) |
Oct 21, 2022 | 6.830 | 7.045 | 6.615 | 6.970 | 169,896 | +0.19(+2.80%) |
Oct 20, 2022 | 6.540 | 7.070 | 6.540 | 6.780 | 141,399 | +0.18(+2.73%) |
Oct 19, 2022 | 6.590 | 6.780 | 6.330 | 6.600 | 75,589 | -0.06(-0.90%) |
Oct 18, 2022 | 6.520 | 6.750 | 6.480 | 6.660 | 127,596 | +0.27(+4.23%) |
Oct 17, 2022 | 6.300 | 6.500 | 6.240 | 6.390 | 138,442 | +0.27(+4.41%) |
Oct 14, 2022 | 6.290 | 6.300 | 6.050 | 6.120 | 96,897 | -0.11(-1.77%) |
Oct 13, 2022 | 6.190 | 6.410 | 6.030 | 6.230 | 135,207 | -0.13(-2.04%) |
Oct 12, 2022 | 6.270 | 6.480 | 6.120 | 6.360 | 66,269 | +0.02(+0.32%) |
Oct 11, 2022 | 6.230 | 6.370 | 6.040 | 6.340 | 107,182 | +0.06(+0.96%) |
Oct 10, 2022 | 6.060 | 6.340 | 6.030 | 6.280 | 129,585 | +0.21(+3.46%) |
Oct 07, 2022 | 6.600 | 6.610 | 5.980 | 6.070 | 148,783 | -0.62(-9.27%) |
Oct 06, 2022 | 6.840 | 6.980 | 6.470 | 6.690 | 99,681 | -0.19(-2.76%) |
Oct 05, 2022 | 6.710 | 7.000 | 6.710 | 6.880 | 112,872 | +0.06(+0.88%) |
Oct 04, 2022 | 6.550 | 6.920 | 6.550 | 6.820 | 215,508 | +0.37(+5.74%) |
Oct 03, 2022 | 6.270 | 6.480 | 6.160 | 6.450 | 139,676 | +0.16(+2.54%) |
Sep 30, 2022 | 6.100 | 6.360 | 6.021 | 6.290 | 253,878 | +0.12(+1.94%) |
Sep 29, 2022 | 6.160 | 6.180 | 6.000 | 6.170 | 103,291 | -0.04(-0.64%) |
Sep 28, 2022 | 6.050 | 6.300 | 6.035 | 6.210 | 59,066 | +0.13(+2.14%) |
Sep 27, 2022 | 6.110 | 6.330 | 6.020 | 6.080 | 96,193 | -0.02(-0.33%) |
Sep 26, 2022 | 6.050 | 6.370 | 6.050 | 6.100 | 108,284 | +0.02(+0.33%) |
Sep 23, 2022 | 6.000 | 6.130 | 5.940 | 6.080 | 195,453 | -0.06(-0.98%) |
Sep 22, 2022 | 6.010 | 6.180 | 5.970 | 6.140 | 128,285 | +0.08(+1.32%) |
Sep 21, 2022 | 6.130 | 6.247 | 5.860 | 6.060 | 175,520 | -0.07(-1.14%) |
Sep 20, 2022 | 6.490 | 6.590 | 6.080 | 6.130 | 104,624 | -0.48(-7.26%) |
Sep 19, 2022 | 6.530 | 6.760 | 6.390 | 6.610 | 141,944 | +0.00(+0.00%) |
Sep 16, 2022 | 7.000 | 7.070 | 6.325 | 6.610 | 904,045 | -0.62(-8.58%) |
Sep 15, 2022 | 7.000 | 7.330 | 6.900 | 7.230 | 233,558 | +0.21(+2.99%) |
Sep 14, 2022 | 6.670 | 7.080 | 6.240 | 7.020 | 144,660 | +0.32(+4.78%) |
Sep 13, 2022 | 6.480 | 6.860 | 6.340 | 6.700 | 168,289 | +0.20(+3.08%) |
Sep 12, 2022 | 5.780 | 6.600 | 5.550 | 6.500 | 257,457 | +0.70(+12.07%) |
Sep 09, 2022 | 6.340 | 6.619 | 5.670 | 5.800 | 394,118 | -0.54(-8.52%) |
Sep 08, 2022 | 6.440 | 6.520 | 6.150 | 6.340 | 202,412 | -0.15(-2.31%) |
Sep 07, 2022 | 6.430 | 6.710 | 6.230 | 6.490 | 138,398 | +0.00(+0.00%) |
Sep 06, 2022 | 6.150 | 6.540 | 6.070 | 6.490 | 410,312 | +0.34(+5.53%) |
Sep 02, 2022 | 6.400 | 6.470 | 5.970 | 6.150 | 119,180 | -0.12(-1.91%) |
Sep 01, 2022 | 6.800 | 6.800 | 6.150 | 6.270 | 78,563 | -0.50(-7.39%) |
Aug 31, 2022 | 6.990 | 7.019 | 6.650 | 6.770 | 151,605 | -0.21(-3.01%) |
Aug 30, 2022 | 7.020 | 7.150 | 6.924 | 6.980 | 96,853 | -0.02(-0.29%) |
Aug 29, 2022 | 6.750 | 7.050 | 6.750 | 7.000 | 73,521 | +0.13(+1.89%) |
Aug 26, 2022 | 7.190 | 7.280 | 6.770 | 6.870 | 89,403 | -0.34(-4.72%) |
Aug 25, 2022 | 6.970 | 7.210 | 6.970 | 7.210 | 57,294 | +0.21(+3.00%) |
Aug 24, 2022 | 6.860 | 7.120 | 6.850 | 7.000 | 97,572 | +0.14(+2.04%) |
Aug 23, 2022 | 6.710 | 7.050 | 6.510 | 6.860 | 102,349 | +0.26(+3.94%) |
Aug 22, 2022 | 6.800 | 7.000 | 6.535 | 6.600 | 104,176 | -0.29(-4.21%) |
Aug 19, 2022 | 6.870 | 7.060 | 6.770 | 6.890 | 132,059 | -0.12(-1.71%) |
Aug 18, 2022 | 6.880 | 7.070 | 6.800 | 7.010 | 99,479 | +0.02(+0.29%) |
Aug 17, 2022 | 6.930 | 7.070 | 6.720 | 6.990 | 76,758 | -0.07(-0.99%) |
Aug 16, 2022 | 6.910 | 7.150 | 6.550 | 7.060 | 160,586 | +0.15(+2.17%) |
Aug 15, 2022 | 7.170 | 7.170 | 6.800 | 6.910 | 120,263 | -0.20(-2.81%) |
Aug 12, 2022 | 7.110 | 7.260 | 6.690 | 7.110 | 116,112 | +0.11(+1.57%) |
Aug 11, 2022 | 6.650 | 7.390 | 6.650 | 7.000 | 220,637 | +0.40(+6.06%) |
Aug 10, 2022 | 5.860 | 7.030 | 5.420 | 6.600 | 460,707 | +0.41(+6.62%) |
Aug 09, 2022 | 7.050 | 7.050 | 5.700 | 6.190 | 337,108 | -1.00(-13.91%) |
Aug 08, 2022 | 7.150 | 7.390 | 7.030 | 7.190 | 94,526 | +0.02(+0.28%) |
Aug 05, 2022 | 6.890 | 7.240 | 6.730 | 7.170 | 148,848 | +0.19(+2.72%) |
Aug 04, 2022 | 7.250 | 7.315 | 6.960 | 6.980 | 110,420 | -0.24(-3.32%) |
Aug 03, 2022 | 6.890 | 7.300 | 6.890 | 7.220 | 76,412 | +0.42(+6.18%) |
Aug 02, 2022 | 6.340 | 6.930 | 6.340 | 6.800 | 88,211 | +0.42(+6.58%) |
Aug 01, 2022 | 6.470 | 6.510 | 6.250 | 6.380 | 62,812 | -0.10(-1.54%) |
Jul 29, 2022 | 6.400 | 6.500 | 6.150 | 6.480 | 97,951 | +0.07(+1.09%) |
Jul 28, 2022 | 5.940 | 6.570 | 5.630 | 6.410 | 162,465 | +0.27(+4.40%) |
Jul 27, 2022 | 6.210 | 6.210 | 5.930 | 6.140 | 51,729 | +0.07(+1.15%) |
Jul 26, 2022 | 5.910 | 6.190 | 5.700 | 6.070 | 90,367 | +0.06(+1.00%) |
Jul 25, 2022 | 6.010 | 6.170 | 5.870 | 6.010 | 49,481 | +0.01(+0.17%) |
Jul 22, 2022 | 6.200 | 6.337 | 5.970 | 6.000 | 72,416 | -0.16(-2.60%) |
Jul 21, 2022 | 6.210 | 6.380 | 6.060 | 6.160 | 46,899 | -0.07(-1.12%) |
Jul 20, 2022 | 6.230 | 6.460 | 5.995 | 6.230 | 63,272 | -0.02(-0.32%) |
Jul 19, 2022 | 6.280 | 7.110 | 6.090 | 6.250 | 246,721 | +0.10(+1.63%) |
Jul 18, 2022 | 5.930 | 6.390 | 5.930 | 6.150 | 156,563 | +0.31(+5.31%) |
Jul 15, 2022 | 5.840 | 5.945 | 5.700 | 5.840 | 54,671 | +0.14(+2.46%) |
Jul 14, 2022 | 5.720 | 5.800 | 5.620 | 5.700 | 74,269 | -0.04(-0.70%) |
Jul 13, 2022 | 5.670 | 5.900 | 5.460 | 5.740 | 85,595 | -0.05(-0.86%) |
Jul 12, 2022 | 5.910 | 6.110 | 5.700 | 5.790 | 74,022 | -0.06(-1.03%) |
Jul 11, 2022 | 6.040 | 6.060 | 5.730 | 5.850 | 128,460 | -0.22(-3.62%) |
Jul 08, 2022 | 6.410 | 6.470 | 6.020 | 6.070 | 76,806 | -0.41(-6.33%) |
Jul 07, 2022 | 6.480 | 6.530 | 6.360 | 6.480 | 112,230 | +0.00(+0.00%) |
Jul 06, 2022 | 6.390 | 6.550 | 6.250 | 6.480 | 213,165 | +0.07(+1.09%) |
Jul 05, 2022 | 5.720 | 6.430 | 5.660 | 6.410 | 219,693 | +0.67(+11.67%) |
Jul 01, 2022 | 5.740 | 5.870 | 5.650 | 5.740 | 171,608 | +0.05(+0.88%) |
Jun 30, 2022 | 5.700 | 5.740 | 5.350 | 5.690 | 87,972 | -0.02(-0.35%) |
Jun 29, 2022 | 5.950 | 5.950 | 5.510 | 5.710 | 98,881 | -0.20(-3.38%) |
Jun 28, 2022 | 5.990 | 6.240 | 5.740 | 5.910 | 92,294 | -0.11(-1.83%) |
Jun 27, 2022 | 6.740 | 6.750 | 5.985 | 6.020 | 89,747 | -0.65(-9.75%) |
Jun 24, 2022 | 6.360 | 6.790 | 6.280 | 6.670 | 777,859 | +0.32(+5.04%) |
Jun 23, 2022 | 5.940 | 6.370 | 5.940 | 6.350 | 149,609 | +0.45(+7.63%) |
Jun 22, 2022 | 5.780 | 6.140 | 5.780 | 5.900 | 110,917 | +0.02(+0.34%) |
Jun 21, 2022 | 5.760 | 6.110 | 5.680 | 5.880 | 213,395 | +0.28(+5.00%) |
Jun 17, 2022 | 5.380 | 5.630 | 5.380 | 5.600 | 139,701 | +0.23(+4.28%) |
Jun 16, 2022 | 5.690 | 5.690 | 5.320 | 5.370 | 292,837 | -0.25(-4.45%) |
Jun 15, 2022 | 5.510 | 5.780 | 5.300 | 5.620 | 287,459 | +0.12(+2.18%) |
Jun 14, 2022 | 5.300 | 5.550 | 5.130 | 5.500 | 169,439 | +0.24(+4.56%) |
Jun 13, 2022 | 5.310 | 5.400 | 5.060 | 5.260 | 190,726 | -0.27(-4.80%) |
Jun 10, 2022 | 6.320 | 6.560 | 5.470 | 5.525 | 299,795 | -0.97(-15.00%) |
Jun 09, 2022 | 6.420 | 6.660 | 6.210 | 6.500 | 150,909 | +0.03(+0.46%) |
Jun 08, 2022 | 6.180 | 6.570 | 6.020 | 6.470 | 192,233 | +0.25(+4.02%) |
Jun 07, 2022 | 5.800 | 6.260 | 5.710 | 6.220 | 183,552 | +0.26(+4.36%) |
Jun 06, 2022 | 5.740 | 6.020 | 5.580 | 5.960 | 297,798 | +0.30(+5.30%) |
Jun 03, 2022 | 5.800 | 5.800 | 5.490 | 5.660 | 84,678 | -0.19(-3.25%) |
Jun 02, 2022 | 5.490 | 5.970 | 5.490 | 5.850 | 147,632 | +0.37(+6.75%) |
Jun 01, 2022 | 5.540 | 5.660 | 5.210 | 5.480 | 212,024 | -0.23(-4.03%) |
May 31, 2022 | 5.780 | 5.926 | 5.620 | 5.710 | 191,116 | -0.02(-0.35%) |
May 27, 2022 | 5.430 | 5.750 | 5.350 | 5.730 | 203,158 | +0.36(+6.70%) |
May 26, 2022 | 5.220 | 5.610 | 5.220 | 5.370 | 209,610 | +0.17(+3.27%) |
May 25, 2022 | 5.140 | 5.270 | 5.110 | 5.200 | 144,899 | +0.01(+0.19%) |
May 24, 2022 | 5.340 | 5.430 | 5.035 | 5.190 | 187,750 | -0.18(-3.35%) |
May 23, 2022 | 5.230 | 5.390 | 5.120 | 5.370 | 142,450 | +0.17(+3.27%) |
May 20, 2022 | 5.170 | 5.260 | 5.040 | 5.200 | 295,629 | +0.09(+1.76%) |
May 19, 2022 | 5.080 | 5.200 | 4.990 | 5.110 | 273,202 | +0.05(+0.99%) |
May 18, 2022 | 5.340 | 5.460 | 4.770 | 5.060 | 328,716 | -0.36(-6.64%) |
May 17, 2022 | 5.320 | 5.480 | 5.220 | 5.420 | 229,316 | +0.23(+4.43%) |
May 16, 2022 | 5.350 | 5.610 | 5.140 | 5.190 | 242,785 | -0.25(-4.60%) |
May 13, 2022 | 5.860 | 6.000 | 5.430 | 5.440 | 445,757 | -0.31(-5.39%) |
May 12, 2022 | 5.610 | 6.140 | 5.150 | 5.750 | 697,977 | +0.00(+0.00%) |
May 11, 2022 | 6.590 | 6.710 | 5.710 | 5.750 | 390,791 | -0.80(-12.21%) |
May 10, 2022 | 6.700 | 6.830 | 6.540 | 6.550 | 630,385 | -0.06(-0.91%) |
May 09, 2022 | 6.870 | 6.870 | 6.525 | 6.610 | 158,140 | -0.27(-3.92%) |
May 06, 2022 | 7.130 | 7.170 | 6.620 | 6.880 | 129,032 | -0.32(-4.44%) |
May 05, 2022 | 7.480 | 7.680 | 7.050 | 7.200 | 150,805 | -0.45(-5.88%) |
May 04, 2022 | 7.600 | 7.690 | 7.395 | 7.650 | 301,512 | +0.04(+0.53%) |
May 03, 2022 | 7.600 | 7.750 | 7.500 | 7.610 | 132,504 | -0.03(-0.39%) |