Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.787 | 4.941 | 4.787 | 4.893 | 89,596 | +0.12(+2.41%) |
Apr 27, 2023 | 4.768 | 4.778 | 4.691 | 4.778 | 131,275 | +0.04(+0.81%) |
Apr 26, 2023 | 4.672 | 4.778 | 4.672 | 4.739 | 92,977 | +0.05(+1.02%) |
Apr 25, 2023 | 4.672 | 4.763 | 4.662 | 4.691 | 58,195 | -0.04(-0.81%) |
Apr 24, 2023 | 4.835 | 4.859 | 4.691 | 4.730 | 92,685 | -0.11(-2.19%) |
Apr 21, 2023 | 4.806 | 4.855 | 4.768 | 4.835 | 137,072 | +0.03(+0.60%) |
Apr 20, 2023 | 4.806 | 4.855 | 4.749 | 4.806 | 95,510 | -0.03(-0.60%) |
Apr 19, 2023 | 4.778 | 4.888 | 4.778 | 4.835 | 93,005 | -0.02(-0.40%) |
Apr 18, 2023 | 4.970 | 4.970 | 4.826 | 4.855 | 102,069 | -0.08(-1.56%) |
Apr 17, 2023 | 4.903 | 4.941 | 4.835 | 4.931 | 98,294 | +0.04(+0.79%) |
Apr 14, 2023 | 4.960 | 5.018 | 4.855 | 4.893 | 87,206 | -0.08(-1.55%) |
Apr 13, 2023 | 4.980 | 5.047 | 4.951 | 4.970 | 61,800 | +0.03(+0.58%) |
Apr 12, 2023 | 4.951 | 5.042 | 4.903 | 4.941 | 60,583 | +0.04(+0.78%) |
Apr 11, 2023 | 4.883 | 5.066 | 4.874 | 4.903 | 139,505 | +0.01(+0.20%) |
Apr 10, 2023 | 4.845 | 4.917 | 4.826 | 4.893 | 108,068 | +0.01(+0.20%) |
Apr 06, 2023 | 4.806 | 4.912 | 4.781 | 4.883 | 68,723 | +0.07(+1.40%) |
Apr 05, 2023 | 4.778 | 4.855 | 4.739 | 4.816 | 101,952 | +0.01(+0.20%) |
Apr 04, 2023 | 4.922 | 4.922 | 4.787 | 4.806 | 69,893 | -0.10(-1.96%) |
Apr 03, 2023 | 4.893 | 4.960 | 4.855 | 4.903 | 66,289 | +0.01(+0.20%) |
Mar 31, 2023 | 4.835 | 4.912 | 4.835 | 4.893 | 119,617 | +0.07(+1.39%) |
Mar 30, 2023 | 4.835 | 4.888 | 4.804 | 4.826 | 85,667 | -0.01(-0.20%) |
Mar 29, 2023 | 4.960 | 4.960 | 4.787 | 4.835 | 133,181 | -0.05(-0.98%) |
Mar 28, 2023 | 4.816 | 4.922 | 4.806 | 4.883 | 153,767 | +0.05(+0.99%) |
Mar 27, 2023 | 4.816 | 4.855 | 4.701 | 4.835 | 117,834 | +0.08(+1.62%) |
Mar 24, 2023 | 4.614 | 4.792 | 4.605 | 4.758 | 119,075 | +0.10(+2.06%) |
Mar 23, 2023 | 4.576 | 4.701 | 4.489 | 4.662 | 95,456 | +0.12(+2.75%) |
Mar 22, 2023 | 4.682 | 4.710 | 4.490 | 4.537 | 125,995 | -0.16(-3.48%) |
Mar 21, 2023 | 4.508 | 4.720 | 4.494 | 4.701 | 121,292 | +0.25(+5.62%) |
Mar 20, 2023 | 4.470 | 4.528 | 4.422 | 4.451 | 135,149 | -0.02(-0.43%) |
Mar 17, 2023 | 4.643 | 4.643 | 4.436 | 4.470 | 261,989 | -0.22(-4.71%) |
Mar 16, 2023 | 4.586 | 4.729 | 4.496 | 4.691 | 118,191 | +0.02(+0.41%) |
Mar 15, 2023 | 4.615 | 4.691 | 4.548 | 4.672 | 390,831 | -0.07(-1.41%) |
Mar 14, 2023 | 4.863 | 4.863 | 4.653 | 4.739 | 248,677 | +0.00(+0.00%) |
Mar 13, 2023 | 4.672 | 4.786 | 4.548 | 4.739 | 114,450 | -0.03(-0.60%) |
Mar 10, 2023 | 5.149 | 5.149 | 4.729 | 4.767 | 202,324 | -0.31(-6.02%) |
Mar 09, 2023 | 5.130 | 5.149 | 5.053 | 5.073 | 129,601 | -0.05(-0.93%) |
Mar 08, 2023 | 5.130 | 5.177 | 5.082 | 5.120 | 144,396 | -0.01(-0.19%) |
Mar 07, 2023 | 5.168 | 5.206 | 5.082 | 5.130 | 110,725 | +0.06(+1.13%) |
Mar 06, 2023 | 5.111 | 5.111 | 5.049 | 5.073 | 214,997 | -0.03(-0.56%) |
Mar 03, 2023 | 5.082 | 5.168 | 5.065 | 5.101 | 96,974 | +0.02(+0.38%) |
Mar 02, 2023 | 4.977 | 5.101 | 4.977 | 5.082 | 109,578 | +0.05(+0.95%) |
Mar 01, 2023 | 5.025 | 5.073 | 4.958 | 5.034 | 99,312 | +0.01(+0.19%) |
Feb 28, 2023 | 4.987 | 5.111 | 4.987 | 5.025 | 146,596 | +0.01(+0.19%) |
Feb 27, 2023 | 4.930 | 5.034 | 4.929 | 5.015 | 83,643 | +0.12(+2.53%) |
Feb 24, 2023 | 4.825 | 4.910 | 4.777 | 4.891 | 155,292 | +0.00(+0.00%) |
Feb 23, 2023 | 4.834 | 4.915 | 4.767 | 4.891 | 216,459 | +0.10(+1.99%) |
Feb 22, 2023 | 5.025 | 5.049 | 4.786 | 4.796 | 180,370 | -0.22(-4.37%) |
Feb 21, 2023 | 5.101 | 5.145 | 4.961 | 5.015 | 94,047 | -0.15(-2.95%) |
Feb 17, 2023 | 5.130 | 5.177 | 5.082 | 5.168 | 129,488 | +0.07(+1.31%) |
Feb 16, 2023 | 5.101 | 5.211 | 5.101 | 5.101 | 122,460 | -0.06(-1.11%) |
Feb 15, 2023 | 5.082 | 5.192 | 5.082 | 5.158 | 60,069 | +0.01(+0.19%) |
Feb 14, 2023 | 5.225 | 5.242 | 5.073 | 5.149 | 173,939 | -0.08(-1.46%) |
Feb 13, 2023 | 5.301 | 5.359 | 5.025 | 5.225 | 189,260 | -0.02(-0.36%) |
Feb 10, 2023 | 5.063 | 5.278 | 5.063 | 5.244 | 250,320 | +0.16(+3.19%) |
Feb 09, 2023 | 5.044 | 5.158 | 5.044 | 5.082 | 141,776 | +0.05(+0.95%) |
Feb 08, 2023 | 5.073 | 5.177 | 5.006 | 5.034 | 106,478 | -0.11(-2.22%) |
Feb 07, 2023 | 4.996 | 5.149 | 4.996 | 5.149 | 83,605 | +0.11(+2.27%) |
Feb 06, 2023 | 5.225 | 5.227 | 4.996 | 5.034 | 170,993 | -0.21(-4.00%) |
Feb 03, 2023 | 5.301 | 5.320 | 5.168 | 5.244 | 109,412 | -0.11(-2.14%) |
Feb 02, 2023 | 5.101 | 5.378 | 5.101 | 5.359 | 348,261 | +0.28(+5.44%) |
Feb 01, 2023 | 4.987 | 5.168 | 4.958 | 5.082 | 178,541 | +0.09(+1.72%) |
Jan 31, 2023 | 4.815 | 5.022 | 4.815 | 4.996 | 127,282 | +0.16(+3.35%) |
Jan 30, 2023 | 4.968 | 4.968 | 4.786 | 4.834 | 145,290 | -0.12(-2.50%) |
Jan 27, 2023 | 4.930 | 5.053 | 4.930 | 4.958 | 97,285 | -0.01(-0.19%) |
Jan 26, 2023 | 4.910 | 4.987 | 4.906 | 4.968 | 114,871 | +0.05(+0.97%) |
Jan 25, 2023 | 4.863 | 4.949 | 4.729 | 4.920 | 164,445 | +0.02(+0.39%) |
Jan 24, 2023 | 4.987 | 5.101 | 4.877 | 4.901 | 110,866 | -0.10(-2.10%) |
Jan 23, 2023 | 4.891 | 5.049 | 4.872 | 5.006 | 161,446 | +0.10(+2.14%) |
Jan 20, 2023 | 4.910 | 4.958 | 4.863 | 4.901 | 126,357 | +0.03(+0.59%) |
Jan 19, 2023 | 4.910 | 4.958 | 4.853 | 4.872 | 149,993 | -0.04(-0.78%) |
Jan 18, 2023 | 5.053 | 5.109 | 4.910 | 4.910 | 238,589 | -0.11(-2.28%) |
Jan 17, 2023 | 4.977 | 5.068 | 4.958 | 5.025 | 104,462 | +0.07(+1.35%) |
Jan 13, 2023 | 4.844 | 4.991 | 4.844 | 4.958 | 150,964 | +0.04(+0.78%) |
Jan 12, 2023 | 4.786 | 4.939 | 4.748 | 4.920 | 104,529 | +0.16(+3.41%) |
Jan 11, 2023 | 4.672 | 4.834 | 4.672 | 4.758 | 370,719 | +0.09(+1.84%) |
Jan 10, 2023 | 4.558 | 4.710 | 4.558 | 4.672 | 86,423 | +0.09(+1.87%) |
Jan 09, 2023 | 4.672 | 4.701 | 4.520 | 4.586 | 183,563 | -0.04(-0.93%) |
Jan 06, 2023 | 4.520 | 4.701 | 4.443 | 4.629 | 154,933 | +0.13(+2.86%) |
Jan 05, 2023 | 4.481 | 4.567 | 4.434 | 4.500 | 158,285 | +0.00(+0.00%) |
Jan 04, 2023 | 4.481 | 4.567 | 4.438 | 4.500 | 355,361 | +0.07(+1.51%) |
Jan 03, 2023 | 4.443 | 4.462 | 4.291 | 4.434 | 245,927 | +0.05(+1.09%) |
Dec 30, 2022 | 4.386 | 4.415 | 4.300 | 4.386 | 122,436 | -0.06(-1.29%) |
Dec 29, 2022 | 4.329 | 4.462 | 4.305 | 4.443 | 139,362 | +0.17(+4.02%) |
Dec 28, 2022 | 4.443 | 4.481 | 4.148 | 4.272 | 404,206 | -0.15(-3.45%) |
Dec 27, 2022 | 4.396 | 4.462 | 4.357 | 4.424 | 219,347 | +0.08(+1.75%) |
Dec 23, 2022 | 4.148 | 4.396 | 4.133 | 4.348 | 372,749 | +0.18(+4.35%) |
Dec 22, 2022 | 4.138 | 4.243 | 4.095 | 4.167 | 224,839 | -0.01(-0.23%) |
Dec 21, 2022 | 4.167 | 4.376 | 4.138 | 4.176 | 790,913 | +0.11(+2.82%) |
Dec 20, 2022 | 4.148 | 4.186 | 3.957 | 4.062 | 1,028,312 | -0.09(-2.07%) |
Dec 19, 2022 | 4.319 | 4.319 | 4.129 | 4.148 | 120,950 | -0.16(-3.76%) |
Dec 16, 2022 | 4.348 | 4.362 | 4.195 | 4.310 | 319,958 | -0.10(-2.38%) |
Dec 15, 2022 | 4.701 | 4.729 | 4.386 | 4.415 | 152,324 | -0.33(-7.03%) |
Dec 14, 2022 | 4.777 | 4.930 | 4.691 | 4.748 | 261,186 | -0.01(-0.20%) |
Dec 13, 2022 | 4.672 | 4.806 | 4.591 | 4.758 | 577,903 | +0.18(+3.96%) |
Dec 12, 2022 | 4.767 | 4.767 | 4.558 | 4.577 | 211,218 | -0.18(-3.81%) |
Dec 09, 2022 | 4.844 | 4.930 | 4.701 | 4.758 | 219,136 | -0.09(-1.77%) |
Dec 08, 2022 | 4.910 | 5.001 | 4.815 | 4.844 | 111,066 | -0.05(-0.97%) |
Dec 07, 2022 | 4.987 | 5.034 | 4.882 | 4.891 | 123,857 | -0.10(-1.91%) |
Dec 06, 2022 | 5.025 | 5.025 | 4.901 | 4.987 | 172,731 | -0.01(-0.19%) |
Dec 05, 2022 | 4.958 | 5.101 | 4.958 | 4.996 | 145,062 | +0.00(+0.00%) |
Dec 02, 2022 | 5.053 | 5.073 | 4.939 | 4.996 | 94,181 | -0.10(-2.06%) |
Dec 01, 2022 | 5.101 | 5.186 | 5.030 | 5.101 | 89,007 | +0.03(+0.56%) |
Nov 30, 2022 | 4.969 | 5.082 | 4.846 | 5.073 | 132,487 | +0.14(+2.88%) |
Nov 29, 2022 | 5.111 | 5.112 | 4.921 | 4.931 | 124,952 | -0.18(-3.52%) |
Nov 28, 2022 | 5.073 | 5.148 | 5.044 | 5.111 | 120,946 | +0.04(+0.75%) |
Nov 25, 2022 | 4.969 | 5.148 | 4.914 | 5.073 | 47,424 | +0.10(+2.10%) |
Nov 23, 2022 | 5.025 | 5.054 | 4.883 | 4.969 | 218,977 | -0.06(-1.13%) |
Nov 22, 2022 | 5.120 | 5.201 | 5.016 | 5.025 | 174,906 | -0.15(-2.92%) |
Nov 21, 2022 | 5.300 | 5.340 | 5.177 | 5.177 | 143,483 | -0.09(-1.80%) |
Nov 18, 2022 | 5.404 | 5.480 | 5.262 | 5.271 | 171,986 | -0.02(-0.36%) |
Nov 17, 2022 | 5.253 | 5.385 | 5.177 | 5.290 | 111,997 | -0.02(-0.36%) |
Nov 16, 2022 | 5.432 | 5.480 | 5.290 | 5.309 | 92,209 | -0.13(-2.43%) |
Nov 15, 2022 | 5.309 | 5.451 | 5.271 | 5.442 | 183,700 | +0.24(+4.55%) |
Nov 14, 2022 | 5.338 | 5.413 | 5.186 | 5.205 | 391,062 | -0.10(-1.96%) |
Nov 11, 2022 | 5.376 | 5.376 | 5.191 | 5.309 | 180,501 | -0.07(-1.23%) |
Nov 10, 2022 | 5.006 | 5.376 | 5.006 | 5.376 | 290,957 | +0.49(+10.08%) |
Nov 09, 2022 | 4.827 | 4.983 | 4.779 | 4.883 | 373,487 | +0.02(+0.39%) |
Nov 08, 2022 | 4.770 | 4.988 | 4.732 | 4.865 | 170,768 | +0.09(+1.98%) |
Nov 07, 2022 | 4.477 | 4.808 | 4.477 | 4.770 | 217,225 | +0.27(+6.11%) |
Nov 04, 2022 | 4.931 | 5.010 | 4.259 | 4.495 | 305,953 | -0.26(-5.57%) |
Nov 03, 2022 | 4.940 | 4.940 | 4.723 | 4.760 | 153,732 | -0.20(-4.01%) |
Nov 02, 2022 | 5.186 | 5.205 | 4.950 | 4.959 | 133,764 | -0.23(-4.38%) |
Nov 01, 2022 | 5.139 | 5.243 | 5.101 | 5.186 | 144,289 | +0.05(+0.92%) |
Oct 31, 2022 | 5.234 | 5.234 | 5.092 | 5.139 | 149,757 | -0.10(-1.99%) |
Oct 28, 2022 | 5.158 | 5.290 | 5.092 | 5.243 | 110,557 | +0.09(+1.65%) |
Oct 27, 2022 | 5.111 | 5.232 | 5.054 | 5.158 | 115,677 | +0.09(+1.68%) |
Oct 26, 2022 | 4.959 | 5.120 | 4.959 | 5.073 | 116,705 | +0.09(+1.71%) |
Oct 25, 2022 | 4.723 | 5.016 | 4.723 | 4.988 | 122,963 | +0.29(+6.25%) |
Oct 24, 2022 | 4.732 | 4.732 | 4.600 | 4.694 | 77,198 | -0.01(-0.20%) |
Oct 21, 2022 | 4.581 | 4.723 | 4.448 | 4.704 | 102,803 | +0.14(+3.11%) |
Oct 20, 2022 | 4.609 | 4.732 | 4.529 | 4.562 | 80,018 | -0.05(-1.03%) |
Oct 19, 2022 | 4.723 | 4.723 | 4.543 | 4.609 | 116,117 | -0.04(-0.81%) |
Oct 18, 2022 | 4.855 | 4.855 | 4.609 | 4.647 | 91,310 | -0.09(-1.80%) |
Oct 17, 2022 | 4.590 | 4.808 | 4.590 | 4.732 | 122,186 | +0.19(+4.17%) |
Oct 14, 2022 | 4.685 | 4.706 | 4.514 | 4.543 | 103,107 | -0.07(-1.44%) |
Oct 13, 2022 | 4.372 | 4.647 | 4.287 | 4.609 | 202,058 | +0.14(+3.18%) |
Oct 12, 2022 | 4.495 | 4.524 | 4.382 | 4.467 | 89,513 | -0.02(-0.42%) |
Oct 11, 2022 | 4.581 | 4.609 | 4.458 | 4.486 | 57,483 | -0.11(-2.47%) |
Oct 10, 2022 | 4.543 | 4.656 | 4.524 | 4.600 | 104,178 | +0.08(+1.67%) |
Oct 07, 2022 | 4.637 | 4.789 | 4.495 | 4.524 | 67,198 | -0.15(-3.24%) |
Oct 06, 2022 | 4.751 | 4.765 | 4.656 | 4.675 | 77,127 | -0.07(-1.40%) |
Oct 05, 2022 | 4.760 | 4.817 | 4.713 | 4.742 | 101,550 | -0.08(-1.57%) |
Oct 04, 2022 | 4.789 | 4.940 | 4.760 | 4.817 | 149,328 | +0.10(+2.21%) |
Oct 03, 2022 | 4.505 | 4.727 | 4.477 | 4.713 | 100,691 | +0.21(+4.62%) |
Sep 30, 2022 | 4.495 | 4.609 | 4.495 | 4.505 | 111,204 | -0.01(-0.21%) |
Sep 29, 2022 | 4.505 | 4.562 | 4.420 | 4.514 | 113,198 | -0.06(-1.24%) |
Sep 28, 2022 | 4.467 | 4.609 | 4.439 | 4.571 | 96,031 | +0.10(+2.33%) |
Sep 27, 2022 | 4.486 | 4.628 | 4.424 | 4.467 | 127,907 | -0.05(-1.05%) |
Sep 26, 2022 | 4.581 | 4.704 | 4.467 | 4.514 | 105,860 | -0.08(-1.65%) |
Sep 23, 2022 | 4.552 | 4.652 | 4.519 | 4.590 | 167,105 | -0.07(-1.42%) |
Sep 22, 2022 | 4.742 | 4.751 | 4.647 | 4.656 | 107,778 | -0.10(-2.19%) |
Sep 21, 2022 | 4.992 | 4.992 | 4.732 | 4.760 | 216,137 | -0.13(-2.71%) |
Sep 20, 2022 | 4.978 | 5.006 | 4.879 | 4.893 | 114,023 | -0.13(-2.64%) |
Sep 19, 2022 | 4.940 | 5.025 | 4.798 | 5.025 | 131,346 | +0.02(+0.38%) |
Sep 16, 2022 | 4.978 | 5.025 | 4.902 | 5.006 | 482,326 | -0.03(-0.56%) |
Sep 15, 2022 | 4.893 | 5.073 | 4.845 | 5.035 | 221,553 | +0.08(+1.53%) |
Sep 14, 2022 | 5.044 | 5.046 | 4.921 | 4.959 | 134,240 | -0.09(-1.69%) |
Sep 13, 2022 | 5.243 | 5.253 | 5.035 | 5.044 | 149,853 | -0.32(-6.00%) |
Sep 12, 2022 | 5.243 | 5.366 | 5.238 | 5.366 | 110,815 | +0.11(+2.16%) |
Sep 09, 2022 | 5.177 | 5.262 | 5.158 | 5.253 | 111,154 | +0.08(+1.46%) |
Sep 08, 2022 | 5.224 | 5.224 | 5.120 | 5.177 | 139,843 | -0.09(-1.62%) |
Sep 07, 2022 | 5.063 | 5.281 | 5.020 | 5.262 | 383,539 | +0.11(+2.21%) |
Sep 06, 2022 | 5.347 | 5.347 | 5.073 | 5.148 | 344,028 | -0.15(-2.86%) |
Sep 02, 2022 | 5.385 | 5.432 | 5.262 | 5.300 | 251,530 | -0.05(-0.88%) |
Sep 01, 2022 | 5.357 | 5.404 | 5.263 | 5.347 | 314,829 | -0.08(-1.39%) |
Aug 31, 2022 | 5.516 | 5.526 | 5.404 | 5.422 | 158,482 | -0.09(-1.70%) |
Aug 30, 2022 | 5.657 | 5.690 | 5.479 | 5.516 | 223,529 | -0.15(-2.65%) |
Aug 29, 2022 | 5.695 | 5.751 | 5.592 | 5.667 | 136,483 | -0.02(-0.33%) |
Aug 26, 2022 | 5.817 | 5.836 | 5.676 | 5.686 | 117,460 | -0.18(-3.04%) |
Aug 25, 2022 | 5.789 | 5.977 | 5.723 | 5.864 | 243,253 | +0.15(+2.63%) |
Aug 24, 2022 | 5.714 | 5.761 | 5.676 | 5.714 | 219,020 | -0.01(-0.16%) |
Aug 23, 2022 | 5.733 | 5.789 | 5.676 | 5.723 | 156,286 | -0.04(-0.65%) |
Aug 22, 2022 | 5.751 | 5.817 | 5.695 | 5.761 | 137,752 | -0.07(-1.13%) |
Aug 19, 2022 | 5.892 | 5.912 | 5.798 | 5.826 | 188,415 | -0.07(-1.12%) |
Aug 18, 2022 | 5.751 | 5.892 | 5.751 | 5.892 | 236,617 | +0.15(+2.62%) |
Aug 17, 2022 | 5.808 | 5.920 | 5.695 | 5.742 | 210,218 | -0.16(-2.71%) |
Aug 16, 2022 | 5.817 | 5.949 | 5.770 | 5.902 | 249,868 | +0.08(+1.45%) |
Aug 15, 2022 | 5.676 | 5.845 | 5.639 | 5.817 | 243,981 | +0.08(+1.48%) |
Aug 12, 2022 | 5.601 | 5.770 | 5.554 | 5.733 | 216,892 | +0.14(+2.52%) |
Aug 11, 2022 | 5.686 | 5.756 | 5.582 | 5.592 | 235,231 | -0.07(-1.16%) |
Aug 10, 2022 | 5.789 | 5.832 | 5.648 | 5.657 | 347,379 | -0.07(-1.15%) |
Aug 09, 2022 | 6.005 | 6.005 | 5.667 | 5.723 | 325,524 | -0.23(-3.94%) |
Aug 08, 2022 | 7.067 | 7.067 | 5.878 | 5.958 | 1,070,788 | -1.24(-17.23%) |
Aug 05, 2022 | 6.907 | 7.293 | 6.870 | 7.199 | 270,024 | +0.25(+3.65%) |
Aug 04, 2022 | 7.180 | 7.222 | 6.935 | 6.945 | 232,838 | -0.24(-3.40%) |
Aug 03, 2022 | 7.208 | 7.293 | 7.076 | 7.189 | 155,422 | +0.06(+0.79%) |
Aug 02, 2022 | 7.133 | 7.208 | 6.992 | 7.133 | 170,496 | +0.05(+0.66%) |
Aug 01, 2022 | 7.001 | 7.133 | 6.898 | 7.086 | 112,080 | +0.08(+1.07%) |
Jul 29, 2022 | 7.029 | 7.039 | 6.888 | 7.011 | 146,780 | -0.03(-0.40%) |
Jul 28, 2022 | 6.973 | 7.048 | 6.879 | 7.039 | 113,296 | +0.08(+1.22%) |
Jul 27, 2022 | 6.813 | 6.973 | 6.794 | 6.954 | 154,819 | +0.25(+3.79%) |
Jul 26, 2022 | 6.682 | 6.738 | 6.616 | 6.700 | 118,031 | -0.01(-0.14%) |
Jul 25, 2022 | 6.691 | 6.794 | 6.672 | 6.710 | 89,180 | +0.01(+0.14%) |
Jul 22, 2022 | 6.757 | 6.827 | 6.668 | 6.700 | 165,620 | -0.03(-0.42%) |
Jul 21, 2022 | 6.747 | 6.786 | 6.672 | 6.729 | 130,057 | -0.03(-0.42%) |
Jul 20, 2022 | 6.672 | 6.776 | 6.625 | 6.757 | 158,102 | +0.08(+1.27%) |
Jul 19, 2022 | 6.541 | 6.747 | 6.513 | 6.672 | 217,714 | +0.22(+3.35%) |
Jul 18, 2022 | 6.447 | 6.541 | 6.428 | 6.456 | 189,379 | +0.04(+0.59%) |
Jul 15, 2022 | 6.456 | 6.503 | 6.362 | 6.419 | 223,757 | +0.08(+1.34%) |
Jul 14, 2022 | 6.381 | 6.409 | 6.315 | 6.334 | 235,741 | -0.06(-0.88%) |
Jul 13, 2022 | 6.550 | 6.559 | 6.325 | 6.390 | 372,418 | -0.30(-4.49%) |
Jul 12, 2022 | 6.437 | 6.738 | 6.419 | 6.691 | 511,416 | +0.28(+4.40%) |
Jul 11, 2022 | 6.541 | 6.597 | 6.376 | 6.409 | 222,422 | -0.20(-2.99%) |
Jul 08, 2022 | 6.569 | 6.653 | 6.503 | 6.606 | 242,998 | +0.02(+0.29%) |
Jul 07, 2022 | 6.437 | 6.738 | 6.437 | 6.588 | 598,521 | +0.23(+3.55%) |
Jul 06, 2022 | 6.522 | 6.522 | 6.315 | 6.362 | 418,533 | -0.13(-2.03%) |
Jul 05, 2022 | 6.212 | 6.513 | 6.108 | 6.494 | 369,403 | +0.14(+2.22%) |
Jul 01, 2022 | 6.306 | 6.390 | 6.024 | 6.353 | 240,449 | +0.00(+0.00%) |
Jun 30, 2022 | 6.090 | 6.353 | 5.977 | 6.353 | 550,396 | +0.23(+3.68%) |
Jun 29, 2022 | 6.240 | 6.259 | 6.080 | 6.127 | 387,969 | -0.13(-2.10%) |
Jun 28, 2022 | 6.212 | 6.390 | 6.188 | 6.259 | 745,303 | +0.04(+0.60%) |
Jun 27, 2022 | 6.024 | 6.325 | 5.946 | 6.221 | 536,364 | +0.27(+4.58%) |
Jun 24, 2022 | 5.592 | 6.043 | 5.592 | 5.949 | 8,208,993 | +0.34(+6.03%) |
Jun 23, 2022 | 5.610 | 5.723 | 5.526 | 5.610 | 407,925 | -0.02(-0.33%) |
Jun 22, 2022 | 5.535 | 5.765 | 5.535 | 5.629 | 605,572 | +0.03(+0.50%) |
Jun 21, 2022 | 5.554 | 5.845 | 5.507 | 5.601 | 703,656 | +0.09(+1.71%) |
Jun 17, 2022 | 5.441 | 5.563 | 5.385 | 5.507 | 418,954 | +0.11(+2.09%) |
Jun 16, 2022 | 5.394 | 5.460 | 5.169 | 5.394 | 436,820 | -0.06(-1.03%) |
Jun 15, 2022 | 5.451 | 5.648 | 5.451 | 5.451 | 374,214 | +0.00(+0.00%) |
Jun 14, 2022 | 5.244 | 5.474 | 5.225 | 5.451 | 270,124 | +0.26(+5.07%) |
Jun 13, 2022 | 5.225 | 5.272 | 5.117 | 5.187 | 335,994 | -0.23(-4.17%) |
Jun 10, 2022 | 5.357 | 5.432 | 5.272 | 5.413 | 229,154 | +0.02(+0.35%) |
Jun 09, 2022 | 5.394 | 5.404 | 5.234 | 5.394 | 429,688 | +0.01(+0.17%) |
Jun 08, 2022 | 5.648 | 5.761 | 5.385 | 5.385 | 392,375 | -0.26(-4.66%) |
Jun 07, 2022 | 5.902 | 6.071 | 5.629 | 5.648 | 793,335 | -0.33(-5.50%) |
Jun 06, 2022 | 6.127 | 6.165 | 5.883 | 5.977 | 318,530 | -0.10(-1.70%) |
Jun 03, 2022 | 6.212 | 6.231 | 6.052 | 6.080 | 206,100 | -0.19(-3.00%) |
Jun 02, 2022 | 6.212 | 6.372 | 6.212 | 6.268 | 172,432 | +0.08(+1.37%) |
Jun 01, 2022 | 6.062 | 6.249 | 6.062 | 6.184 | 442,487 | +0.17(+2.79%) |
May 31, 2022 | 6.072 | 6.142 | 5.987 | 6.015 | 256,143 | -0.09(-1.53%) |
May 27, 2022 | 5.885 | 6.123 | 5.885 | 6.109 | 169,285 | +0.21(+3.64%) |
May 26, 2022 | 5.614 | 5.908 | 5.586 | 5.894 | 267,990 | +0.31(+5.52%) |
May 25, 2022 | 5.464 | 5.670 | 5.427 | 5.586 | 202,653 | +0.12(+2.22%) |
May 24, 2022 | 5.707 | 5.740 | 5.408 | 5.464 | 261,879 | -0.33(-5.65%) |
May 23, 2022 | 5.829 | 5.922 | 5.754 | 5.791 | 1,460,477 | -0.04(-0.64%) |
May 20, 2022 | 5.950 | 5.950 | 5.698 | 5.829 | 161,805 | -0.01(-0.16%) |
May 19, 2022 | 5.810 | 5.931 | 5.810 | 5.838 | 169,071 | -0.05(-0.79%) |
May 18, 2022 | 6.034 | 6.052 | 5.815 | 5.885 | 151,480 | -0.18(-2.93%) |
May 17, 2022 | 6.015 | 6.109 | 5.959 | 6.062 | 222,634 | +0.17(+2.85%) |
May 16, 2022 | 5.857 | 6.006 | 5.754 | 5.894 | 239,363 | +0.00(+0.00%) |
May 13, 2022 | 5.978 | 6.324 | 5.866 | 5.894 | 541,359 | -0.14(-2.32%) |
May 12, 2022 | 5.782 | 6.055 | 5.698 | 6.034 | 400,817 | +0.18(+3.03%) |
May 11, 2022 | 5.810 | 6.137 | 5.801 | 5.857 | 620,407 | +0.06(+0.97%) |
May 10, 2022 | 5.661 | 6.118 | 5.661 | 5.801 | 545,584 | +0.41(+7.63%) |
May 09, 2022 | 5.380 | 5.492 | 5.324 | 5.390 | 454,693 | -0.14(-2.53%) |
May 06, 2022 | 5.548 | 5.570 | 5.343 | 5.530 | 602,532 | -0.07(-1.17%) |
May 05, 2022 | 5.745 | 5.801 | 5.513 | 5.595 | 1,202,377 | -0.22(-3.85%) |
May 04, 2022 | 5.773 | 5.838 | 5.586 | 5.819 | 208,313 | +0.05(+0.81%) |
May 03, 2022 | 6.006 | 6.006 | 5.735 | 5.773 | 283,649 | -0.18(-2.98%) |