Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.090 | 5.090 | 5.010 | 5.070 | 66,200 | +0.03(+0.60%) |
Apr 27, 2023 | 5.050 | 5.050 | 5.000 | 5.040 | 49,764 | +0.04(+0.80%) |
Apr 26, 2023 | 5.060 | 5.060 | 5.000 | 5.000 | 46,862 | -0.04(-0.79%) |
Apr 25, 2023 | 5.050 | 5.090 | 5.020 | 5.040 | 47,214 | -0.03(-0.59%) |
Apr 24, 2023 | 5.120 | 5.120 | 5.030 | 5.070 | 49,288 | +0.02(+0.40%) |
Apr 21, 2023 | 5.090 | 5.090 | 5.010 | 5.050 | 31,901 | -0.04(-0.79%) |
Apr 20, 2023 | 5.150 | 5.160 | 5.040 | 5.090 | 55,065 | -0.08(-1.55%) |
Apr 19, 2023 | 5.160 | 5.200 | 5.120 | 5.170 | 62,268 | +0.01(+0.19%) |
Apr 18, 2023 | 5.120 | 5.170 | 5.100 | 5.160 | 74,908 | +0.05(+0.98%) |
Apr 17, 2023 | 5.170 | 5.170 | 5.077 | 5.110 | 97,249 | +0.03(+0.59%) |
Apr 14, 2023 | 5.090 | 5.130 | 5.020 | 5.080 | 45,715 | +0.02(+0.40%) |
Apr 13, 2023 | 5.060 | 5.100 | 5.060 | 5.060 | 10,990 | +0.00(+0.00%) |
Apr 12, 2023 | 5.050 | 5.101 | 5.045 | 5.060 | 35,341 | +0.00(+0.00%) |
Apr 11, 2023 | 5.070 | 5.080 | 5.010 | 5.060 | 32,853 | +0.06(+1.20%) |
Apr 10, 2023 | 5.030 | 5.070 | 4.986 | 5.000 | 26,970 | +0.00(+0.00%) |
Apr 06, 2023 | 5.020 | 5.045 | 5.000 | 5.000 | 25,957 | -0.01(-0.28%) |
Apr 05, 2023 | 5.090 | 5.090 | 5.010 | 5.014 | 22,050 | -0.07(-1.30%) |
Apr 04, 2023 | 5.140 | 5.140 | 5.050 | 5.080 | 30,709 | +0.00(+0.00%) |
Apr 03, 2023 | 5.100 | 5.100 | 5.050 | 5.080 | 34,947 | +0.00(+0.00%) |
Mar 31, 2023 | 5.100 | 5.100 | 5.030 | 5.080 | 50,288 | +0.05(+0.99%) |
Mar 30, 2023 | 5.050 | 5.050 | 5.011 | 5.030 | 39,506 | +0.04(+0.70%) |
Mar 29, 2023 | 5.040 | 5.040 | 4.930 | 4.995 | 45,821 | +0.04(+0.91%) |
Mar 28, 2023 | 4.970 | 5.000 | 4.940 | 4.950 | 22,935 | -0.02(-0.40%) |
Mar 27, 2023 | 4.940 | 5.027 | 4.940 | 4.970 | 47,902 | +0.03(+0.61%) |
Mar 24, 2023 | 4.990 | 5.000 | 4.920 | 4.940 | 40,170 | -0.07(-1.40%) |
Mar 23, 2023 | 5.000 | 5.100 | 4.970 | 5.010 | 44,061 | -0.09(-1.77%) |
Mar 22, 2023 | 5.070 | 5.130 | 5.070 | 5.100 | 70,528 | +0.05(+0.99%) |
Mar 21, 2023 | 5.030 | 5.170 | 5.000 | 5.050 | 133,201 | -0.02(-0.39%) |
Mar 20, 2023 | 5.120 | 5.197 | 5.040 | 5.070 | 75,654 | -0.05(-0.99%) |
Mar 17, 2023 | 5.230 | 5.290 | 5.100 | 5.121 | 40,014 | -0.11(-2.09%) |
Mar 16, 2023 | 5.250 | 5.250 | 5.120 | 5.230 | 53,686 | -0.01(-0.18%) |
Mar 15, 2023 | 5.220 | 5.279 | 4.980 | 5.239 | 93,343 | -0.03(-0.58%) |
Mar 14, 2023 | 5.300 | 5.370 | 5.250 | 5.270 | 55,010 | -0.07(-1.31%) |
Mar 13, 2023 | 5.500 | 5.500 | 5.260 | 5.340 | 166,546 | -0.20(-3.61%) |
Mar 10, 2023 | 5.510 | 5.580 | 5.510 | 5.540 | 53,178 | +0.01(+0.18%) |
Mar 09, 2023 | 5.510 | 5.580 | 5.510 | 5.530 | 23,357 | -0.02(-0.36%) |
Mar 08, 2023 | 5.540 | 5.580 | 5.500 | 5.550 | 30,555 | +0.03(+0.54%) |
Mar 07, 2023 | 5.580 | 5.580 | 5.500 | 5.520 | 47,467 | +0.00(+0.00%) |
Mar 06, 2023 | 5.620 | 5.620 | 5.510 | 5.520 | 30,610 | -0.01(-0.18%) |
Mar 03, 2023 | 5.570 | 5.590 | 5.510 | 5.530 | 62,811 | -0.04(-0.72%) |
Mar 02, 2023 | 5.590 | 5.619 | 5.550 | 5.570 | 26,414 | -0.02(-0.36%) |
Mar 01, 2023 | 5.610 | 5.640 | 5.571 | 5.590 | 38,358 | -0.01(-0.18%) |
Feb 28, 2023 | 5.670 | 5.670 | 5.510 | 5.600 | 57,426 | +0.03(+0.54%) |
Feb 27, 2023 | 5.580 | 5.610 | 5.558 | 5.570 | 38,555 | +0.01(+0.18%) |
Feb 24, 2023 | 5.520 | 5.580 | 5.500 | 5.560 | 28,257 | +0.02(+0.36%) |
Feb 23, 2023 | 5.590 | 5.611 | 5.530 | 5.540 | 56,925 | -0.03(-0.54%) |
Feb 22, 2023 | 5.600 | 5.657 | 5.570 | 5.570 | 37,427 | -0.07(-1.24%) |
Feb 21, 2023 | 5.610 | 5.700 | 5.570 | 5.640 | 93,750 | -0.06(-1.05%) |
Feb 17, 2023 | 5.670 | 5.720 | 5.630 | 5.700 | 70,264 | -0.09(-1.55%) |
Feb 16, 2023 | 5.850 | 5.900 | 5.780 | 5.790 | 105,545 | +0.00(+0.00%) |
Feb 15, 2023 | 5.770 | 5.800 | 5.740 | 5.790 | 76,874 | +0.06(+1.05%) |
Feb 14, 2023 | 5.780 | 5.780 | 5.700 | 5.730 | 51,730 | +0.02(+0.35%) |
Feb 13, 2023 | 5.700 | 5.740 | 5.700 | 5.710 | 60,020 | +0.01(+0.18%) |
Feb 10, 2023 | 5.680 | 5.720 | 5.630 | 5.700 | 50,490 | -0.02(-0.35%) |
Feb 09, 2023 | 5.650 | 5.720 | 5.650 | 5.720 | 55,046 | +0.11(+1.96%) |
Feb 08, 2023 | 5.650 | 5.664 | 5.590 | 5.610 | 58,962 | -0.06(-1.15%) |
Feb 07, 2023 | 5.670 | 5.712 | 5.650 | 5.675 | 53,434 | -0.06(-0.96%) |
Feb 06, 2023 | 5.690 | 5.750 | 5.630 | 5.730 | 109,933 | +0.05(+0.88%) |
Feb 03, 2023 | 5.690 | 5.727 | 5.660 | 5.680 | 49,905 | -0.04(-0.70%) |
Feb 02, 2023 | 5.650 | 5.720 | 5.630 | 5.720 | 138,492 | +0.08(+1.42%) |
Feb 01, 2023 | 5.600 | 5.700 | 5.600 | 5.640 | 89,302 | +0.03(+0.53%) |
Jan 31, 2023 | 5.600 | 5.610 | 5.540 | 5.610 | 63,372 | +0.03(+0.54%) |
Jan 30, 2023 | 5.550 | 5.600 | 5.530 | 5.580 | 72,191 | +0.01(+0.18%) |
Jan 27, 2023 | 5.580 | 5.580 | 5.510 | 5.570 | 72,132 | +0.04(+0.72%) |
Jan 26, 2023 | 5.550 | 5.580 | 5.510 | 5.530 | 17,749 | +0.03(+0.55%) |
Jan 25, 2023 | 5.580 | 5.580 | 5.450 | 5.500 | 124,628 | -0.09(-1.61%) |
Jan 24, 2023 | 5.650 | 5.730 | 5.590 | 5.590 | 81,619 | -0.08(-1.41%) |
Jan 23, 2023 | 5.590 | 5.720 | 5.590 | 5.670 | 90,583 | -0.02(-0.35%) |
Jan 20, 2023 | 5.680 | 5.710 | 5.590 | 5.690 | 75,348 | +0.07(+1.25%) |
Jan 19, 2023 | 5.680 | 5.760 | 5.500 | 5.620 | 128,519 | +0.15(+2.74%) |
Jan 18, 2023 | 5.440 | 5.500 | 5.440 | 5.470 | 79,245 | +0.03(+0.55%) |
Jan 17, 2023 | 5.370 | 5.440 | 5.310 | 5.440 | 75,185 | +0.12(+2.26%) |
Jan 13, 2023 | 5.368 | 5.400 | 5.320 | 5.320 | 45,155 | -0.04(-0.75%) |
Jan 12, 2023 | 5.360 | 5.365 | 5.300 | 5.360 | 102,854 | +0.05(+0.92%) |
Jan 11, 2023 | 5.180 | 5.319 | 5.140 | 5.311 | 81,408 | +0.17(+3.33%) |
Jan 10, 2023 | 5.130 | 5.140 | 5.040 | 5.140 | 40,396 | +0.06(+1.18%) |
Jan 09, 2023 | 4.940 | 5.160 | 4.880 | 5.080 | 61,323 | +0.21(+4.31%) |
Jan 06, 2023 | 4.850 | 4.900 | 4.830 | 4.870 | 26,746 | +0.02(+0.41%) |
Jan 05, 2023 | 4.860 | 4.880 | 4.830 | 4.850 | 26,958 | -0.03(-0.53%) |
Jan 04, 2023 | 4.880 | 4.890 | 4.830 | 4.876 | 27,743 | +0.03(+0.54%) |
Jan 03, 2023 | 4.850 | 4.880 | 4.830 | 4.850 | 68,346 | +0.03(+0.62%) |
Dec 30, 2022 | 4.790 | 4.869 | 4.769 | 4.820 | 108,729 | -0.01(-0.21%) |
Dec 29, 2022 | 4.770 | 4.830 | 4.750 | 4.830 | 84,375 | +0.04(+0.84%) |
Dec 28, 2022 | 4.840 | 4.840 | 4.790 | 4.790 | 40,245 | -0.03(-0.52%) |
Dec 27, 2022 | 4.800 | 4.850 | 4.780 | 4.815 | 34,407 | +0.04(+0.73%) |
Dec 23, 2022 | 4.760 | 4.800 | 4.740 | 4.780 | 52,585 | +0.03(+0.63%) |
Dec 22, 2022 | 4.780 | 4.780 | 4.700 | 4.750 | 33,149 | -0.03(-0.63%) |
Dec 21, 2022 | 4.740 | 4.806 | 4.740 | 4.780 | 37,643 | +0.04(+0.84%) |
Dec 20, 2022 | 4.770 | 4.790 | 4.710 | 4.740 | 54,383 | -0.04(-0.84%) |
Dec 19, 2022 | 4.760 | 4.800 | 4.750 | 4.780 | 56,200 | +0.02(+0.42%) |
Dec 16, 2022 | 4.780 | 4.800 | 4.730 | 4.760 | 27,252 | -0.02(-0.42%) |
Dec 15, 2022 | 4.760 | 4.780 | 4.730 | 4.780 | 51,532 | +0.01(+0.21%) |
Dec 14, 2022 | 4.780 | 4.780 | 4.710 | 4.770 | 43,601 | +0.03(+0.74%) |
Dec 13, 2022 | 4.680 | 4.760 | 4.650 | 4.735 | 115,283 | +0.08(+1.61%) |
Dec 12, 2022 | 4.690 | 4.690 | 4.650 | 4.660 | 29,248 | +0.00(+0.11%) |
Dec 09, 2022 | 4.620 | 4.670 | 4.620 | 4.655 | 56,923 | -0.01(-0.32%) |
Dec 08, 2022 | 4.660 | 4.670 | 4.660 | 4.670 | 29,364 | +0.01(+0.21%) |
Dec 07, 2022 | 4.640 | 4.670 | 4.620 | 4.660 | 89,545 | +0.04(+0.87%) |
Dec 06, 2022 | 4.640 | 4.640 | 4.610 | 4.620 | 46,504 | +0.03(+0.65%) |
Dec 05, 2022 | 4.600 | 4.640 | 4.530 | 4.590 | 73,660 | -0.01(-0.22%) |
Dec 02, 2022 | 4.550 | 4.600 | 4.536 | 4.600 | 52,841 | +0.05(+1.10%) |
Dec 01, 2022 | 4.530 | 4.550 | 4.510 | 4.550 | 57,995 | +0.02(+0.44%) |
Nov 30, 2022 | 4.580 | 4.580 | 4.520 | 4.530 | 115,732 | +0.00(+0.00%) |
Nov 29, 2022 | 4.510 | 4.530 | 4.490 | 4.530 | 55,696 | +0.02(+0.44%) |
Nov 28, 2022 | 4.560 | 4.590 | 4.490 | 4.510 | 47,500 | +0.01(+0.22%) |
Nov 25, 2022 | 4.510 | 4.550 | 4.500 | 4.500 | 42,912 | -0.01(-0.22%) |
Nov 23, 2022 | 4.544 | 4.584 | 4.480 | 4.510 | 41,926 | -0.03(-0.66%) |
Nov 22, 2022 | 4.540 | 4.580 | 4.490 | 4.540 | 41,184 | +0.01(+0.30%) |
Nov 21, 2022 | 4.540 | 4.560 | 4.510 | 4.526 | 50,135 | -0.07(-1.60%) |
Nov 18, 2022 | 4.600 | 4.650 | 4.580 | 4.600 | 63,453 | +0.01(+0.22%) |
Nov 17, 2022 | 4.580 | 4.610 | 4.560 | 4.590 | 55,602 | -0.02(-0.43%) |
Nov 16, 2022 | 4.640 | 4.660 | 4.590 | 4.610 | 71,732 | -0.01(-0.22%) |
Nov 15, 2022 | 4.600 | 4.625 | 4.590 | 4.620 | 176,371 | +0.07(+1.54%) |
Nov 14, 2022 | 4.520 | 4.601 | 4.520 | 4.550 | 70,387 | +0.03(+0.66%) |
Nov 11, 2022 | 4.650 | 4.690 | 4.500 | 4.520 | 66,468 | +0.01(+0.22%) |
Nov 10, 2022 | 4.480 | 4.550 | 4.431 | 4.510 | 85,999 | +0.12(+2.73%) |
Nov 09, 2022 | 4.460 | 4.463 | 4.390 | 4.390 | 21,954 | -0.09(-2.01%) |
Nov 08, 2022 | 4.550 | 4.580 | 4.480 | 4.480 | 29,424 | -0.03(-0.67%) |
Nov 07, 2022 | 4.590 | 4.620 | 4.510 | 4.510 | 34,938 | -0.03(-0.66%) |
Nov 04, 2022 | 4.480 | 4.540 | 4.461 | 4.540 | 45,596 | +0.09(+2.02%) |
Nov 03, 2022 | 4.470 | 4.580 | 4.410 | 4.450 | 40,340 | -0.02(-0.45%) |
Nov 02, 2022 | 4.540 | 4.590 | 4.470 | 4.470 | 29,677 | -0.07(-1.54%) |
Nov 01, 2022 | 4.560 | 4.590 | 4.500 | 4.540 | 69,733 | +0.04(+0.89%) |
Oct 31, 2022 | 4.450 | 4.510 | 4.390 | 4.500 | 50,604 | +0.09(+2.04%) |
Oct 28, 2022 | 4.350 | 4.420 | 4.320 | 4.410 | 38,997 | +0.11(+2.56%) |
Oct 27, 2022 | 4.320 | 4.365 | 4.300 | 4.300 | 54,028 | -0.03(-0.69%) |
Oct 26, 2022 | 4.350 | 4.390 | 4.330 | 4.330 | 36,328 | -0.03(-0.69%) |
Oct 25, 2022 | 4.370 | 4.410 | 4.340 | 4.360 | 76,351 | +0.02(+0.46%) |
Oct 24, 2022 | 4.390 | 4.440 | 4.340 | 4.340 | 34,624 | -0.07(-1.59%) |
Oct 21, 2022 | 4.500 | 4.500 | 4.360 | 4.410 | 38,942 | -0.09(-2.00%) |
Oct 20, 2022 | 4.540 | 4.620 | 4.500 | 4.500 | 45,386 | -0.03(-0.66%) |
Oct 19, 2022 | 4.600 | 4.620 | 4.530 | 4.530 | 30,706 | -0.04(-0.88%) |
Oct 18, 2022 | 4.610 | 4.650 | 4.560 | 4.570 | 49,470 | +0.00(+0.00%) |
Oct 17, 2022 | 4.610 | 4.620 | 4.550 | 4.570 | 35,247 | +0.05(+1.11%) |
Oct 14, 2022 | 4.550 | 4.550 | 4.500 | 4.520 | 33,992 | +0.00(+0.00%) |
Oct 13, 2022 | 4.410 | 4.540 | 4.400 | 4.520 | 40,175 | -0.02(-0.44%) |
Oct 12, 2022 | 4.510 | 4.550 | 4.510 | 4.540 | 26,450 | +0.01(+0.30%) |
Oct 11, 2022 | 4.590 | 4.590 | 4.521 | 4.527 | 43,396 | -0.02(-0.52%) |
Oct 10, 2022 | 4.550 | 4.650 | 4.501 | 4.550 | 33,136 | +0.00(+0.00%) |
Oct 07, 2022 | 4.620 | 4.655 | 4.550 | 4.550 | 32,792 | -0.08(-1.73%) |
Oct 06, 2022 | 4.780 | 4.796 | 4.630 | 4.630 | 73,192 | -0.15(-3.14%) |
Oct 05, 2022 | 4.770 | 4.840 | 4.760 | 4.780 | 39,371 | -0.02(-0.42%) |
Oct 04, 2022 | 4.800 | 4.860 | 4.800 | 4.800 | 53,768 | +0.05(+1.05%) |
Oct 03, 2022 | 4.800 | 4.800 | 4.680 | 4.750 | 61,187 | +0.00(+0.00%) |
Sep 30, 2022 | 4.730 | 4.800 | 4.610 | 4.750 | 52,772 | +0.05(+1.06%) |
Sep 29, 2022 | 4.810 | 4.850 | 4.610 | 4.700 | 39,057 | -0.20(-4.08%) |
Sep 28, 2022 | 4.740 | 4.935 | 4.650 | 4.900 | 80,770 | +0.23(+4.93%) |
Sep 27, 2022 | 4.460 | 4.680 | 4.460 | 4.670 | 78,662 | +0.23(+5.18%) |
Sep 26, 2022 | 4.610 | 4.630 | 4.430 | 4.440 | 112,017 | -0.17(-3.69%) |
Sep 23, 2022 | 4.980 | 4.980 | 4.595 | 4.610 | 134,102 | -0.40(-7.98%) |
Sep 22, 2022 | 5.040 | 5.070 | 4.960 | 5.010 | 35,977 | -0.13(-2.53%) |
Sep 21, 2022 | 5.150 | 5.170 | 5.120 | 5.140 | 54,689 | +0.00(+0.00%) |
Sep 20, 2022 | 5.140 | 5.170 | 5.130 | 5.140 | 43,464 | -0.01(-0.19%) |
Sep 19, 2022 | 5.160 | 5.200 | 5.125 | 5.150 | 56,878 | +0.00(+0.00%) |
Sep 16, 2022 | 5.110 | 5.199 | 5.100 | 5.150 | 57,737 | +0.01(+0.19%) |
Sep 15, 2022 | 5.120 | 5.170 | 5.120 | 5.140 | 22,532 | +0.00(+0.00%) |
Sep 14, 2022 | 5.150 | 5.210 | 5.120 | 5.140 | 75,913 | -0.01(-0.19%) |
Sep 13, 2022 | 5.150 | 5.186 | 5.110 | 5.150 | 62,490 | +0.01(+0.19%) |
Sep 12, 2022 | 5.210 | 5.210 | 5.110 | 5.140 | 59,688 | +0.03(+0.59%) |
Sep 09, 2022 | 5.130 | 5.157 | 5.100 | 5.110 | 35,468 | +0.01(+0.20%) |
Sep 08, 2022 | 5.160 | 5.230 | 5.100 | 5.100 | 60,673 | -0.06(-1.16%) |
Sep 07, 2022 | 5.170 | 5.260 | 5.160 | 5.160 | 46,729 | -0.03(-0.58%) |
Sep 06, 2022 | 5.220 | 5.270 | 5.130 | 5.190 | 32,055 | +0.04(+0.78%) |
Sep 02, 2022 | 5.120 | 5.160 | 5.110 | 5.150 | 37,441 | +0.04(+0.88%) |
Sep 01, 2022 | 5.080 | 5.150 | 5.075 | 5.105 | 74,569 | +0.01(+0.10%) |
Aug 31, 2022 | 5.120 | 5.120 | 5.034 | 5.100 | 83,356 | +0.08(+1.59%) |
Aug 30, 2022 | 5.100 | 5.180 | 4.980 | 5.020 | 50,353 | -0.03(-0.59%) |
Aug 29, 2022 | 5.120 | 5.130 | 5.000 | 5.050 | 101,943 | -0.08(-1.56%) |
Aug 26, 2022 | 5.210 | 5.270 | 5.130 | 5.130 | 62,700 | -0.07(-1.35%) |
Aug 25, 2022 | 5.220 | 5.270 | 5.200 | 5.200 | 43,026 | -0.05(-0.95%) |
Aug 24, 2022 | 5.230 | 5.270 | 5.210 | 5.250 | 42,747 | -0.02(-0.38%) |
Aug 23, 2022 | 5.280 | 5.330 | 5.203 | 5.270 | 42,048 | -0.07(-1.31%) |
Aug 22, 2022 | 5.310 | 5.380 | 5.280 | 5.340 | 127,415 | +0.04(+0.75%) |
Aug 19, 2022 | 5.290 | 5.330 | 5.285 | 5.300 | 89,778 | -0.05(-0.93%) |
Aug 18, 2022 | 5.280 | 5.390 | 5.258 | 5.350 | 173,857 | +0.07(+1.33%) |
Aug 17, 2022 | 5.300 | 5.330 | 5.242 | 5.280 | 63,443 | -0.05(-0.94%) |
Aug 16, 2022 | 5.300 | 5.346 | 5.280 | 5.330 | 38,176 | +0.02(+0.38%) |
Aug 15, 2022 | 5.270 | 5.330 | 5.220 | 5.310 | 55,946 | +0.03(+0.57%) |
Aug 12, 2022 | 5.280 | 5.300 | 5.260 | 5.280 | 119,301 | +0.02(+0.38%) |
Aug 11, 2022 | 5.270 | 5.280 | 5.240 | 5.260 | 67,415 | +0.03(+0.57%) |
Aug 10, 2022 | 5.250 | 5.260 | 5.191 | 5.230 | 58,559 | +0.05(+0.97%) |
Aug 09, 2022 | 5.190 | 5.280 | 5.180 | 5.180 | 64,032 | -0.07(-1.33%) |
Aug 08, 2022 | 5.250 | 5.280 | 5.170 | 5.250 | 67,574 | +0.03(+0.57%) |
Aug 05, 2022 | 5.180 | 5.220 | 5.150 | 5.220 | 79,605 | +0.03(+0.58%) |
Aug 04, 2022 | 5.150 | 5.200 | 5.150 | 5.190 | 42,281 | +0.04(+0.78%) |
Aug 03, 2022 | 5.200 | 5.200 | 5.150 | 5.150 | 25,310 | +0.00(+0.00%) |
Aug 02, 2022 | 5.150 | 5.200 | 5.115 | 5.150 | 46,464 | +0.04(+0.78%) |
Aug 01, 2022 | 5.120 | 5.175 | 5.090 | 5.110 | 61,244 | +0.02(+0.39%) |
Jul 29, 2022 | 5.020 | 5.150 | 5.020 | 5.090 | 70,855 | +0.02(+0.39%) |
Jul 28, 2022 | 5.020 | 5.090 | 5.010 | 5.070 | 80,944 | +0.04(+0.80%) |
Jul 27, 2022 | 5.050 | 5.120 | 4.971 | 5.030 | 51,624 | +0.08(+1.62%) |
Jul 26, 2022 | 5.020 | 5.160 | 4.950 | 4.950 | 82,411 | -0.15(-2.94%) |
Jul 25, 2022 | 5.210 | 5.250 | 5.000 | 5.100 | 84,043 | -0.09(-1.73%) |
Jul 22, 2022 | 5.220 | 5.290 | 5.190 | 5.190 | 28,515 | -0.07(-1.33%) |
Jul 21, 2022 | 5.250 | 5.290 | 5.180 | 5.260 | 38,481 | -0.05(-0.94%) |
Jul 20, 2022 | 5.390 | 5.390 | 5.290 | 5.310 | 39,941 | +0.05(+0.95%) |
Jul 19, 2022 | 5.330 | 5.360 | 5.250 | 5.260 | 91,348 | -0.01(-0.19%) |
Jul 18, 2022 | 5.290 | 5.390 | 5.270 | 5.270 | 29,402 | -0.01(-0.19%) |
Jul 15, 2022 | 5.310 | 5.380 | 5.272 | 5.280 | 16,916 | -0.05(-0.94%) |
Jul 14, 2022 | 5.350 | 5.400 | 5.180 | 5.330 | 52,091 | -0.05(-0.93%) |
Jul 13, 2022 | 5.320 | 5.396 | 5.320 | 5.380 | 39,165 | +0.03(+0.56%) |
Jul 12, 2022 | 5.360 | 5.590 | 5.300 | 5.350 | 52,155 | -0.25(-4.46%) |
Jul 11, 2022 | 5.650 | 5.670 | 5.520 | 5.600 | 7,853 | -0.08(-1.41%) |
Jul 08, 2022 | 5.580 | 5.680 | 5.410 | 5.680 | 26,325 | +0.04(+0.71%) |
Jul 07, 2022 | 5.540 | 5.642 | 5.540 | 5.640 | 13,405 | +0.04(+0.71%) |
Jul 06, 2022 | 5.600 | 5.680 | 5.510 | 5.600 | 23,962 | +0.02(+0.36%) |
Jul 05, 2022 | 5.700 | 5.740 | 5.510 | 5.580 | 38,762 | +0.06(+1.09%) |
Jul 01, 2022 | 5.490 | 5.705 | 5.480 | 5.520 | 22,936 | +0.00(+0.00%) |
Jun 30, 2022 | 5.590 | 5.690 | 5.466 | 5.520 | 40,652 | +0.07(+1.28%) |
Jun 29, 2022 | 5.420 | 5.488 | 5.415 | 5.450 | 14,453 | +0.03(+0.55%) |
Jun 28, 2022 | 5.430 | 5.455 | 5.415 | 5.420 | 28,779 | +0.03(+0.46%) |
Jun 27, 2022 | 5.350 | 5.449 | 5.340 | 5.395 | 18,073 | +0.02(+0.47%) |
Jun 24, 2022 | 5.290 | 5.528 | 5.290 | 5.370 | 32,217 | +0.09(+1.73%) |
Jun 23, 2022 | 5.461 | 5.470 | 5.260 | 5.279 | 49,332 | -0.19(-3.45%) |
Jun 22, 2022 | 5.430 | 5.539 | 5.430 | 5.467 | 20,176 | -0.02(-0.42%) |
Jun 21, 2022 | 5.620 | 5.780 | 5.380 | 5.490 | 59,047 | -0.11(-1.96%) |
Jun 17, 2022 | 5.550 | 5.630 | 5.550 | 5.600 | 32,688 | +0.05(+0.90%) |
Jun 16, 2022 | 5.510 | 5.617 | 5.510 | 5.550 | 24,340 | -0.10(-1.77%) |
Jun 15, 2022 | 5.530 | 5.671 | 5.530 | 5.650 | 35,715 | +0.08(+1.44%) |
Jun 14, 2022 | 5.760 | 5.770 | 5.490 | 5.570 | 37,929 | -0.15(-2.62%) |
Jun 13, 2022 | 5.870 | 5.950 | 5.710 | 5.720 | 31,844 | -0.16(-2.72%) |
Jun 10, 2022 | 5.860 | 5.890 | 5.842 | 5.880 | 19,444 | +0.02(+0.34%) |
Jun 09, 2022 | 5.850 | 5.923 | 5.850 | 5.860 | 10,715 | -0.03(-0.51%) |
Jun 08, 2022 | 5.940 | 5.940 | 5.845 | 5.890 | 30,639 | +0.04(+0.68%) |
Jun 07, 2022 | 5.870 | 5.950 | 5.822 | 5.850 | 18,562 | -0.01(-0.17%) |
Jun 06, 2022 | 5.950 | 5.950 | 5.800 | 5.860 | 26,403 | -0.01(-0.17%) |
Jun 03, 2022 | 5.820 | 5.950 | 5.820 | 5.870 | 15,391 | -0.02(-0.34%) |
Jun 02, 2022 | 5.970 | 5.970 | 5.820 | 5.890 | 35,681 | +0.09(+1.55%) |
Jun 01, 2022 | 5.950 | 5.950 | 5.750 | 5.800 | 39,524 | -0.10(-1.67%) |
May 31, 2022 | 5.900 | 5.950 | 5.860 | 5.899 | 52,113 | +0.10(+1.70%) |
May 27, 2022 | 5.800 | 5.880 | 5.800 | 5.800 | 15,795 | +0.00(+0.00%) |
May 26, 2022 | 5.710 | 5.830 | 5.710 | 5.800 | 26,961 | +0.13(+2.29%) |
May 25, 2022 | 5.520 | 5.780 | 5.520 | 5.670 | 11,629 | +0.08(+1.43%) |
May 24, 2022 | 5.510 | 5.666 | 5.490 | 5.590 | 22,228 | +0.05(+0.90%) |
May 23, 2022 | 5.650 | 5.769 | 5.510 | 5.540 | 103,896 | -0.26(-4.48%) |
May 20, 2022 | 5.750 | 5.830 | 5.670 | 5.800 | 45,464 | +0.05(+0.87%) |
May 19, 2022 | 5.770 | 5.800 | 5.725 | 5.750 | 18,755 | -0.10(-1.71%) |
May 18, 2022 | 5.750 | 5.912 | 5.750 | 5.850 | 40,888 | +0.10(+1.74%) |
May 17, 2022 | 5.720 | 5.840 | 5.720 | 5.750 | 48,802 | +0.06(+1.05%) |
May 16, 2022 | 5.680 | 5.800 | 5.670 | 5.690 | 54,974 | +0.01(+0.18%) |
May 13, 2022 | 5.690 | 5.746 | 5.670 | 5.680 | 45,971 | +0.00(+0.00%) |
May 12, 2022 | 5.700 | 5.817 | 5.670 | 5.680 | 32,343 | -0.02(-0.35%) |
May 11, 2022 | 5.710 | 5.810 | 5.700 | 5.700 | 35,573 | -0.01(-0.18%) |
May 10, 2022 | 5.720 | 5.850 | 5.700 | 5.710 | 30,389 | -0.01(-0.17%) |
May 09, 2022 | 5.670 | 5.760 | 5.670 | 5.720 | 43,453 | -0.05(-0.87%) |
May 06, 2022 | 5.770 | 5.770 | 5.700 | 5.770 | 24,268 | -0.02(-0.35%) |
May 05, 2022 | 5.750 | 5.840 | 5.750 | 5.790 | 24,449 | +0.04(+0.70%) |
May 04, 2022 | 5.750 | 5.859 | 5.720 | 5.750 | 48,826 | -0.11(-1.88%) |
May 03, 2022 | 5.750 | 5.860 | 5.710 | 5.860 | 25,447 | +0.11(+1.91%) |