Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.318 | 7.380 | 7.216 | 7.353 | 24,627 | +0.06(+0.85%) |
May 05, 2023 | 7.211 | 7.353 | 7.211 | 7.291 | 24,466 | +0.12(+1.73%) |
May 04, 2023 | 7.238 | 7.291 | 7.105 | 7.167 | 50,580 | -0.12(-1.70%) |
May 03, 2023 | 7.415 | 7.415 | 7.016 | 7.291 | 152,142 | -0.12(-1.56%) |
May 02, 2023 | 7.433 | 7.459 | 7.185 | 7.406 | 149,014 | +0.00(+0.00%) |
May 01, 2023 | 7.424 | 7.557 | 7.264 | 7.406 | 103,915 | -0.02(-0.24%) |
Apr 28, 2023 | 7.539 | 7.548 | 7.406 | 7.424 | 96,827 | -0.14(-1.87%) |
Apr 27, 2023 | 7.442 | 7.619 | 7.424 | 7.566 | 100,020 | +0.12(+1.67%) |
Apr 26, 2023 | 7.424 | 7.477 | 7.380 | 7.442 | 78,941 | +0.00(+0.00%) |
Apr 25, 2023 | 7.477 | 7.504 | 7.388 | 7.442 | 66,825 | -0.10(-1.29%) |
Apr 24, 2023 | 7.433 | 7.574 | 7.319 | 7.539 | 133,904 | +0.14(+1.92%) |
Apr 21, 2023 | 7.397 | 7.468 | 7.335 | 7.397 | 54,836 | -0.02(-0.24%) |
Apr 20, 2023 | 7.397 | 7.459 | 7.397 | 7.415 | 50,830 | -0.03(-0.36%) |
Apr 19, 2023 | 7.397 | 7.486 | 7.336 | 7.442 | 42,366 | +0.02(+0.24%) |
Apr 18, 2023 | 7.371 | 7.459 | 7.335 | 7.424 | 75,440 | +0.07(+0.96%) |
Apr 17, 2023 | 7.264 | 7.353 | 7.256 | 7.353 | 40,801 | +0.10(+1.34%) |
Apr 14, 2023 | 7.335 | 7.362 | 7.238 | 7.256 | 44,984 | -0.05(-0.73%) |
Apr 13, 2023 | 7.211 | 7.353 | 7.171 | 7.309 | 135,991 | +0.13(+1.85%) |
Apr 12, 2023 | 7.220 | 7.220 | 7.158 | 7.176 | 35,974 | -0.03(-0.37%) |
Apr 11, 2023 | 7.114 | 7.220 | 7.096 | 7.202 | 60,595 | +0.07(+0.99%) |
Apr 10, 2023 | 6.981 | 7.189 | 6.912 | 7.132 | 51,635 | +0.12(+1.77%) |
Apr 06, 2023 | 7.052 | 7.056 | 6.954 | 7.008 | 58,954 | -0.04(-0.50%) |
Apr 05, 2023 | 6.981 | 7.176 | 6.963 | 7.043 | 87,884 | +0.03(+0.38%) |
Apr 04, 2023 | 7.034 | 7.081 | 6.999 | 7.016 | 58,532 | -0.01(-0.13%) |
Apr 03, 2023 | 7.043 | 7.202 | 6.997 | 7.025 | 23,679 | -0.02(-0.25%) |
Mar 31, 2023 | 7.149 | 7.264 | 7.043 | 7.043 | 151,500 | -0.04(-0.62%) |
Mar 30, 2023 | 7.087 | 7.087 | 7.025 | 7.087 | 49,771 | +0.03(+0.38%) |
Mar 29, 2023 | 6.857 | 7.087 | 6.857 | 7.061 | 88,308 | +0.23(+3.37%) |
Mar 28, 2023 | 6.866 | 6.892 | 6.783 | 6.830 | 16,871 | -0.07(-1.03%) |
Mar 27, 2023 | 7.008 | 7.043 | 6.870 | 6.901 | 26,889 | -0.10(-1.39%) |
Mar 24, 2023 | 6.751 | 7.025 | 6.662 | 6.999 | 80,141 | +0.24(+3.54%) |
Mar 23, 2023 | 6.768 | 6.821 | 6.751 | 6.759 | 20,809 | +0.00(+0.00%) |
Mar 22, 2023 | 6.813 | 6.875 | 6.759 | 6.759 | 26,939 | -0.06(-0.91%) |
Mar 21, 2023 | 6.821 | 6.910 | 6.821 | 6.821 | 58,541 | +0.04(+0.52%) |
Mar 20, 2023 | 6.963 | 6.963 | 6.786 | 6.786 | 69,030 | -0.15(-2.17%) |
Mar 17, 2023 | 6.981 | 7.052 | 6.937 | 6.937 | 47,184 | -0.12(-1.76%) |
Mar 16, 2023 | 7.087 | 7.185 | 6.981 | 7.061 | 98,630 | -0.05(-0.75%) |
Mar 15, 2023 | 6.866 | 7.176 | 6.751 | 7.114 | 180,709 | +0.17(+2.42%) |
Mar 14, 2023 | 6.954 | 7.058 | 6.902 | 6.946 | 73,387 | +0.10(+1.39%) |
Mar 13, 2023 | 6.764 | 6.928 | 6.712 | 6.850 | 71,468 | +0.00(+0.00%) |
Mar 10, 2023 | 6.971 | 7.006 | 6.850 | 6.850 | 70,516 | -0.14(-1.98%) |
Mar 09, 2023 | 6.902 | 7.049 | 6.902 | 6.989 | 108,803 | +0.07(+1.00%) |
Mar 08, 2023 | 6.928 | 6.990 | 6.876 | 6.920 | 26,634 | +0.02(+0.25%) |
Mar 07, 2023 | 6.946 | 7.014 | 6.902 | 6.902 | 50,270 | -0.06(-0.93%) |
Mar 06, 2023 | 6.997 | 7.058 | 6.946 | 6.967 | 65,687 | -0.06(-0.80%) |
Mar 03, 2023 | 6.963 | 7.023 | 6.963 | 7.023 | 32,501 | +0.06(+0.87%) |
Mar 02, 2023 | 6.885 | 6.989 | 6.833 | 6.963 | 50,507 | +0.08(+1.13%) |
Mar 01, 2023 | 6.937 | 7.006 | 6.850 | 6.885 | 33,537 | -0.08(-1.12%) |
Feb 28, 2023 | 6.868 | 6.971 | 6.868 | 6.963 | 30,432 | +0.08(+1.13%) |
Feb 27, 2023 | 6.971 | 6.980 | 6.850 | 6.885 | 49,380 | +0.07(+1.02%) |
Feb 24, 2023 | 6.790 | 6.836 | 6.781 | 6.816 | 22,374 | -0.03(-0.51%) |
Feb 23, 2023 | 6.920 | 6.920 | 6.755 | 6.850 | 40,271 | -0.03(-0.50%) |
Feb 22, 2023 | 6.824 | 6.885 | 6.764 | 6.885 | 34,183 | +0.13(+1.92%) |
Feb 21, 2023 | 6.816 | 6.842 | 6.721 | 6.755 | 49,624 | -0.09(-1.27%) |
Feb 17, 2023 | 6.868 | 6.928 | 6.807 | 6.842 | 22,359 | +0.00(+0.00%) |
Feb 16, 2023 | 6.833 | 6.909 | 6.750 | 6.842 | 66,493 | -0.03(-0.50%) |
Feb 15, 2023 | 6.833 | 6.902 | 6.833 | 6.876 | 18,291 | +0.04(+0.63%) |
Feb 14, 2023 | 6.894 | 6.911 | 6.816 | 6.833 | 60,464 | -0.06(-0.88%) |
Feb 13, 2023 | 6.885 | 6.920 | 6.842 | 6.894 | 45,013 | +0.01(+0.13%) |
Feb 10, 2023 | 6.911 | 6.924 | 6.850 | 6.885 | 17,610 | -0.03(-0.38%) |
Feb 09, 2023 | 7.015 | 7.015 | 6.911 | 6.911 | 37,889 | -0.02(-0.25%) |
Feb 08, 2023 | 6.894 | 7.006 | 6.885 | 6.928 | 44,296 | -0.03(-0.50%) |
Feb 07, 2023 | 6.894 | 6.989 | 6.859 | 6.963 | 24,270 | +0.05(+0.75%) |
Feb 06, 2023 | 6.971 | 7.015 | 6.825 | 6.911 | 37,220 | -0.13(-1.84%) |
Feb 03, 2023 | 6.937 | 7.041 | 6.920 | 7.041 | 37,195 | +0.09(+1.25%) |
Feb 02, 2023 | 6.954 | 7.058 | 6.946 | 6.954 | 63,404 | +0.02(+0.25%) |
Feb 01, 2023 | 6.946 | 6.997 | 6.824 | 6.937 | 35,338 | -0.03(-0.37%) |
Jan 31, 2023 | 6.911 | 6.963 | 6.876 | 6.963 | 25,990 | +0.13(+1.90%) |
Jan 30, 2023 | 6.833 | 6.920 | 6.833 | 6.833 | 31,723 | -0.03(-0.50%) |
Jan 27, 2023 | 6.833 | 6.894 | 6.833 | 6.868 | 23,677 | +0.03(+0.38%) |
Jan 26, 2023 | 6.885 | 6.885 | 6.819 | 6.842 | 23,401 | +0.01(+0.13%) |
Jan 25, 2023 | 6.859 | 6.928 | 6.768 | 6.833 | 56,098 | -0.16(-2.23%) |
Jan 24, 2023 | 6.989 | 7.093 | 6.971 | 6.989 | 32,410 | -0.02(-0.25%) |
Jan 23, 2023 | 7.032 | 7.088 | 6.997 | 7.006 | 35,751 | -0.01(-0.12%) |
Jan 20, 2023 | 6.772 | 7.058 | 6.712 | 7.015 | 63,933 | +0.23(+3.45%) |
Jan 19, 2023 | 6.755 | 6.816 | 6.599 | 6.781 | 41,243 | +0.02(+0.26%) |
Jan 18, 2023 | 6.911 | 6.930 | 6.764 | 6.764 | 48,994 | -0.12(-1.76%) |
Jan 17, 2023 | 6.980 | 7.049 | 6.885 | 6.885 | 38,068 | -0.06(-0.87%) |
Jan 13, 2023 | 6.911 | 7.006 | 6.825 | 6.946 | 32,034 | +0.03(+0.38%) |
Jan 12, 2023 | 6.928 | 6.974 | 6.885 | 6.920 | 41,019 | +0.02(+0.25%) |
Jan 11, 2023 | 6.790 | 6.920 | 6.790 | 6.902 | 107,807 | +0.11(+1.66%) |
Jan 10, 2023 | 6.772 | 6.816 | 6.703 | 6.790 | 45,256 | +0.02(+0.26%) |
Jan 09, 2023 | 6.798 | 6.856 | 6.712 | 6.772 | 58,670 | +0.04(+0.64%) |
Jan 06, 2023 | 6.720 | 6.876 | 6.694 | 6.729 | 48,785 | +0.08(+1.17%) |
Jan 05, 2023 | 6.608 | 6.729 | 6.595 | 6.651 | 52,626 | +0.01(+0.13%) |
Jan 04, 2023 | 6.608 | 6.668 | 6.590 | 6.642 | 36,958 | +0.00(+0.00%) |
Jan 03, 2023 | 6.772 | 6.772 | 6.564 | 6.642 | 32,642 | -0.07(-1.03%) |
Dec 30, 2022 | 6.712 | 6.833 | 6.647 | 6.712 | 76,780 | -0.03(-0.51%) |
Dec 29, 2022 | 6.564 | 6.755 | 6.534 | 6.746 | 106,683 | +0.25(+3.87%) |
Dec 28, 2022 | 6.582 | 6.642 | 6.469 | 6.495 | 51,103 | -0.09(-1.32%) |
Dec 27, 2022 | 6.504 | 6.668 | 6.461 | 6.582 | 81,643 | +0.09(+1.33%) |
Dec 23, 2022 | 6.435 | 6.573 | 6.409 | 6.495 | 51,057 | +0.05(+0.81%) |
Dec 22, 2022 | 6.504 | 6.504 | 6.335 | 6.443 | 46,018 | -0.10(-1.59%) |
Dec 21, 2022 | 6.339 | 6.582 | 6.339 | 6.547 | 79,078 | +0.20(+3.14%) |
Dec 20, 2022 | 6.305 | 6.409 | 6.279 | 6.348 | 41,033 | +0.00(+0.00%) |
Dec 19, 2022 | 6.313 | 6.444 | 6.218 | 6.348 | 69,256 | +0.07(+1.10%) |
Dec 16, 2022 | 6.504 | 6.590 | 6.183 | 6.279 | 165,157 | -0.29(-4.48%) |
Dec 15, 2022 | 6.608 | 6.608 | 6.443 | 6.573 | 55,396 | -0.06(-0.98%) |
Dec 14, 2022 | 6.625 | 6.795 | 6.600 | 6.638 | 159,111 | +0.05(+0.71%) |
Dec 13, 2022 | 6.575 | 6.752 | 6.482 | 6.592 | 92,399 | +0.13(+1.96%) |
Dec 12, 2022 | 6.431 | 6.592 | 6.431 | 6.465 | 65,339 | -0.03(-0.52%) |
Dec 09, 2022 | 6.633 | 6.633 | 6.490 | 6.498 | 40,786 | +0.01(+0.13%) |
Dec 08, 2022 | 6.456 | 6.617 | 6.363 | 6.490 | 52,634 | +0.09(+1.46%) |
Dec 07, 2022 | 6.372 | 6.575 | 6.252 | 6.397 | 70,380 | -0.03(-0.40%) |
Dec 06, 2022 | 6.549 | 6.642 | 6.363 | 6.422 | 79,041 | -0.18(-2.69%) |
Dec 05, 2022 | 6.592 | 6.685 | 6.507 | 6.600 | 121,311 | -0.01(-0.13%) |
Dec 02, 2022 | 6.498 | 6.660 | 6.498 | 6.608 | 59,765 | +0.05(+0.77%) |
Dec 01, 2022 | 6.558 | 6.719 | 6.515 | 6.558 | 66,288 | +0.02(+0.26%) |
Nov 30, 2022 | 6.211 | 6.549 | 6.194 | 6.541 | 62,196 | +0.33(+5.31%) |
Nov 29, 2022 | 6.084 | 6.211 | 5.957 | 6.211 | 92,168 | +0.14(+2.37%) |
Nov 28, 2022 | 6.346 | 6.422 | 6.058 | 6.067 | 138,142 | -0.31(-4.91%) |
Nov 25, 2022 | 6.338 | 6.431 | 6.270 | 6.380 | 53,229 | -0.03(-0.40%) |
Nov 23, 2022 | 6.456 | 6.566 | 6.363 | 6.405 | 73,720 | -0.11(-1.69%) |
Nov 22, 2022 | 6.575 | 6.599 | 6.476 | 6.515 | 103,996 | -0.11(-1.66%) |
Nov 21, 2022 | 6.625 | 6.752 | 6.583 | 6.625 | 69,344 | -0.01(-0.13%) |
Nov 18, 2022 | 6.566 | 6.651 | 6.454 | 6.634 | 81,159 | +0.12(+1.82%) |
Nov 17, 2022 | 6.456 | 6.553 | 6.443 | 6.515 | 48,887 | +0.02(+0.26%) |
Nov 16, 2022 | 6.439 | 6.579 | 6.439 | 6.498 | 35,718 | -0.03(-0.39%) |
Nov 15, 2022 | 6.600 | 6.671 | 6.456 | 6.524 | 61,843 | -0.02(-0.26%) |
Nov 14, 2022 | 6.558 | 6.602 | 6.488 | 6.541 | 60,328 | -0.02(-0.26%) |
Nov 11, 2022 | 6.625 | 6.702 | 6.524 | 6.558 | 66,861 | -0.05(-0.77%) |
Nov 10, 2022 | 6.388 | 6.625 | 6.388 | 6.608 | 126,364 | +0.34(+5.40%) |
Nov 09, 2022 | 6.329 | 6.414 | 6.270 | 6.270 | 36,364 | -0.11(-1.72%) |
Nov 08, 2022 | 6.372 | 6.466 | 6.278 | 6.380 | 61,876 | +0.03(+0.53%) |
Nov 07, 2022 | 6.329 | 6.465 | 6.304 | 6.346 | 84,444 | +0.03(+0.54%) |
Nov 04, 2022 | 6.372 | 6.497 | 6.185 | 6.312 | 53,608 | +0.02(+0.27%) |
Nov 03, 2022 | 6.287 | 6.363 | 6.169 | 6.295 | 58,771 | -0.04(-0.67%) |
Nov 02, 2022 | 6.465 | 6.566 | 6.308 | 6.338 | 94,039 | -0.09(-1.45%) |
Nov 01, 2022 | 6.676 | 6.685 | 6.431 | 6.431 | 60,012 | -0.19(-2.94%) |
Oct 31, 2022 | 6.465 | 6.693 | 6.397 | 6.625 | 74,171 | +0.18(+2.76%) |
Oct 28, 2022 | 6.422 | 6.515 | 6.392 | 6.448 | 51,548 | +0.02(+0.26%) |
Oct 27, 2022 | 6.473 | 6.541 | 6.388 | 6.431 | 56,332 | +0.01(+0.13%) |
Oct 26, 2022 | 6.312 | 6.507 | 6.312 | 6.422 | 116,053 | +0.08(+1.20%) |
Oct 25, 2022 | 6.168 | 6.405 | 6.168 | 6.346 | 74,856 | +0.18(+2.88%) |
Oct 24, 2022 | 6.008 | 6.219 | 5.973 | 6.168 | 70,288 | +0.19(+3.11%) |
Oct 21, 2022 | 5.712 | 5.999 | 5.712 | 5.982 | 94,589 | +0.17(+2.91%) |
Oct 20, 2022 | 5.881 | 5.957 | 5.745 | 5.813 | 89,499 | -0.11(-1.86%) |
Oct 19, 2022 | 5.965 | 6.042 | 5.915 | 5.923 | 62,819 | -0.08(-1.41%) |
Oct 18, 2022 | 6.118 | 6.185 | 5.974 | 6.008 | 90,270 | -0.03(-0.42%) |
Oct 17, 2022 | 6.016 | 6.140 | 5.982 | 6.033 | 91,270 | +0.10(+1.71%) |
Oct 14, 2022 | 5.915 | 5.991 | 5.686 | 5.932 | 231,904 | +0.07(+1.15%) |
Oct 13, 2022 | 5.602 | 5.965 | 5.542 | 5.864 | 195,533 | +0.16(+2.82%) |
Oct 12, 2022 | 5.728 | 5.779 | 5.669 | 5.703 | 46,686 | -0.03(-0.59%) |
Oct 11, 2022 | 5.728 | 5.830 | 5.661 | 5.737 | 205,290 | -0.02(-0.29%) |
Oct 10, 2022 | 5.720 | 5.796 | 5.517 | 5.754 | 310,433 | +0.02(+0.29%) |
Oct 07, 2022 | 5.593 | 5.758 | 5.542 | 5.737 | 266,698 | +0.06(+1.04%) |
Oct 06, 2022 | 5.712 | 5.779 | 5.610 | 5.678 | 143,060 | -0.09(-1.61%) |
Oct 05, 2022 | 5.703 | 5.805 | 5.466 | 5.771 | 268,745 | -0.01(-0.15%) |
Oct 04, 2022 | 5.644 | 5.796 | 5.618 | 5.779 | 131,834 | +0.21(+3.80%) |
Oct 03, 2022 | 5.475 | 5.610 | 5.390 | 5.568 | 177,732 | +0.10(+1.86%) |
Sep 30, 2022 | 5.483 | 5.559 | 5.424 | 5.466 | 180,632 | -0.03(-0.46%) |
Sep 29, 2022 | 5.559 | 5.576 | 5.305 | 5.492 | 240,267 | -0.16(-2.84%) |
Sep 28, 2022 | 5.517 | 5.737 | 5.432 | 5.652 | 150,769 | +0.14(+2.45%) |
Sep 27, 2022 | 5.534 | 5.652 | 5.466 | 5.517 | 74,394 | +0.00(+0.00%) |
Sep 26, 2022 | 5.644 | 5.678 | 5.483 | 5.517 | 93,671 | -0.19(-3.41%) |
Sep 23, 2022 | 5.847 | 5.915 | 5.585 | 5.712 | 184,315 | -0.21(-3.57%) |
Sep 22, 2022 | 5.991 | 6.018 | 5.881 | 5.923 | 77,033 | -0.11(-1.75%) |
Sep 21, 2022 | 6.143 | 6.168 | 6.025 | 6.029 | 132,099 | -0.11(-1.72%) |
Sep 20, 2022 | 6.262 | 6.262 | 6.050 | 6.135 | 142,843 | -0.20(-3.20%) |
Sep 19, 2022 | 6.405 | 6.524 | 6.253 | 6.338 | 131,351 | -0.14(-2.22%) |
Sep 16, 2022 | 6.405 | 6.541 | 6.312 | 6.482 | 104,210 | -0.03(-0.39%) |
Sep 15, 2022 | 6.490 | 6.558 | 6.456 | 6.507 | 110,623 | -0.03(-0.52%) |
Sep 14, 2022 | 6.499 | 6.591 | 6.474 | 6.541 | 109,914 | +0.04(+0.64%) |
Sep 13, 2022 | 6.640 | 6.673 | 6.491 | 6.499 | 153,779 | -0.24(-3.56%) |
Sep 12, 2022 | 6.814 | 6.851 | 6.698 | 6.739 | 132,854 | -0.06(-0.85%) |
Sep 09, 2022 | 6.607 | 6.863 | 6.566 | 6.797 | 139,142 | +0.20(+3.01%) |
Sep 08, 2022 | 6.425 | 6.727 | 6.408 | 6.599 | 208,923 | +0.14(+2.18%) |
Sep 07, 2022 | 6.301 | 6.483 | 6.284 | 6.458 | 113,030 | +0.16(+2.49%) |
Sep 06, 2022 | 6.317 | 6.359 | 6.227 | 6.301 | 94,515 | +0.02(+0.40%) |
Sep 02, 2022 | 6.375 | 6.396 | 6.243 | 6.276 | 57,835 | -0.06(-0.91%) |
Sep 01, 2022 | 6.243 | 6.351 | 6.193 | 6.334 | 186,281 | +0.02(+0.39%) |
Aug 31, 2022 | 6.243 | 6.309 | 6.202 | 6.309 | 77,257 | +0.09(+1.46%) |
Aug 30, 2022 | 6.227 | 6.284 | 6.152 | 6.218 | 129,542 | +0.04(+0.67%) |
Aug 29, 2022 | 6.177 | 6.235 | 6.160 | 6.177 | 51,182 | -0.03(-0.53%) |
Aug 26, 2022 | 6.293 | 6.367 | 6.202 | 6.210 | 48,432 | -0.07(-1.18%) |
Aug 25, 2022 | 6.342 | 6.367 | 6.268 | 6.284 | 55,114 | -0.02(-0.39%) |
Aug 24, 2022 | 6.243 | 6.317 | 6.218 | 6.309 | 27,190 | +0.07(+1.19%) |
Aug 23, 2022 | 6.152 | 6.260 | 6.127 | 6.235 | 58,108 | +0.08(+1.34%) |
Aug 22, 2022 | 6.136 | 6.193 | 6.136 | 6.152 | 39,778 | -0.07(-1.20%) |
Aug 19, 2022 | 6.243 | 6.268 | 6.160 | 6.227 | 100,072 | -0.01(-0.13%) |
Aug 18, 2022 | 6.235 | 6.297 | 6.235 | 6.235 | 59,532 | -0.07(-1.05%) |
Aug 17, 2022 | 6.400 | 6.433 | 6.269 | 6.301 | 83,345 | -0.10(-1.55%) |
Aug 16, 2022 | 6.326 | 6.425 | 6.326 | 6.400 | 66,183 | +0.07(+1.18%) |
Aug 15, 2022 | 6.309 | 6.408 | 6.276 | 6.326 | 137,569 | +0.05(+0.79%) |
Aug 12, 2022 | 6.185 | 6.284 | 6.160 | 6.276 | 91,456 | +0.13(+2.15%) |
Aug 11, 2022 | 6.152 | 6.235 | 6.136 | 6.144 | 40,339 | +0.01(+0.13%) |
Aug 10, 2022 | 6.210 | 6.226 | 6.111 | 6.136 | 91,843 | +0.02(+0.41%) |
Aug 09, 2022 | 6.020 | 6.111 | 5.954 | 6.111 | 476,563 | +0.18(+3.07%) |
Aug 08, 2022 | 5.813 | 5.929 | 5.780 | 5.929 | 153,740 | +0.14(+2.43%) |
Aug 05, 2022 | 5.755 | 5.851 | 5.714 | 5.788 | 55,739 | -0.02(-0.43%) |
Aug 04, 2022 | 5.896 | 5.912 | 5.763 | 5.813 | 58,503 | -0.03(-0.57%) |
Aug 03, 2022 | 5.788 | 5.846 | 5.772 | 5.846 | 42,758 | +0.09(+1.58%) |
Aug 02, 2022 | 5.747 | 5.780 | 5.706 | 5.755 | 47,494 | +0.01(+0.14%) |
Aug 01, 2022 | 5.714 | 5.788 | 5.706 | 5.747 | 65,027 | +0.01(+0.14%) |
Jul 29, 2022 | 5.739 | 5.780 | 5.722 | 5.739 | 77,271 | +0.02(+0.29%) |
Jul 28, 2022 | 5.697 | 5.730 | 5.648 | 5.722 | 40,448 | +0.03(+0.58%) |
Jul 27, 2022 | 5.639 | 5.714 | 5.599 | 5.689 | 56,949 | +0.10(+1.78%) |
Jul 26, 2022 | 5.623 | 5.648 | 5.582 | 5.590 | 28,143 | -0.03(-0.59%) |
Jul 25, 2022 | 5.631 | 5.697 | 5.598 | 5.623 | 28,749 | +0.00(+0.00%) |
Jul 22, 2022 | 5.623 | 5.706 | 5.623 | 5.623 | 58,423 | -0.02(-0.44%) |
Jul 21, 2022 | 5.598 | 5.664 | 5.598 | 5.648 | 39,438 | +0.03(+0.46%) |
Jul 20, 2022 | 5.623 | 5.673 | 5.601 | 5.622 | 18,701 | +0.02(+0.43%) |
Jul 19, 2022 | 5.557 | 5.615 | 5.540 | 5.598 | 107,360 | +0.07(+1.20%) |
Jul 18, 2022 | 5.590 | 5.697 | 5.532 | 5.532 | 63,386 | -0.03(-0.59%) |
Jul 15, 2022 | 5.557 | 5.582 | 5.540 | 5.565 | 28,061 | +0.04(+0.75%) |
Jul 14, 2022 | 5.557 | 5.573 | 5.449 | 5.524 | 92,318 | -0.07(-1.33%) |
Jul 13, 2022 | 5.623 | 5.639 | 5.557 | 5.598 | 40,194 | -0.06(-1.02%) |
Jul 12, 2022 | 5.656 | 5.673 | 5.627 | 5.656 | 32,191 | -0.01(-0.22%) |
Jul 11, 2022 | 5.681 | 5.813 | 5.623 | 5.668 | 108,951 | -0.00(-0.07%) |
Jul 08, 2022 | 5.615 | 5.757 | 5.582 | 5.673 | 57,410 | +0.05(+0.81%) |
Jul 07, 2022 | 5.565 | 5.627 | 5.548 | 5.627 | 76,835 | +0.07(+1.26%) |
Jul 06, 2022 | 5.639 | 5.664 | 5.548 | 5.557 | 72,076 | -0.05(-0.89%) |
Jul 05, 2022 | 5.606 | 5.664 | 5.540 | 5.606 | 76,378 | -0.05(-0.88%) |
Jul 01, 2022 | 5.590 | 5.681 | 5.557 | 5.656 | 54,485 | +0.05(+0.88%) |
Jun 30, 2022 | 5.639 | 5.650 | 5.582 | 5.606 | 185,727 | -0.03(-0.59%) |
Jun 29, 2022 | 5.606 | 5.648 | 5.599 | 5.639 | 61,543 | +0.01(+0.15%) |
Jun 28, 2022 | 5.673 | 5.706 | 5.590 | 5.631 | 204,389 | +0.02(+0.29%) |
Jun 27, 2022 | 5.639 | 5.642 | 5.557 | 5.615 | 35,508 | -0.02(-0.29%) |
Jun 24, 2022 | 5.482 | 5.631 | 5.482 | 5.631 | 54,625 | +0.15(+2.71%) |
Jun 23, 2022 | 5.532 | 5.540 | 5.466 | 5.482 | 28,892 | -0.07(-1.19%) |
Jun 22, 2022 | 5.482 | 5.573 | 5.424 | 5.548 | 82,156 | +0.04(+0.75%) |
Jun 21, 2022 | 5.391 | 5.575 | 5.391 | 5.507 | 64,203 | +0.15(+2.78%) |
Jun 17, 2022 | 5.416 | 5.491 | 5.325 | 5.358 | 86,579 | -0.11(-1.97%) |
Jun 16, 2022 | 5.615 | 5.615 | 5.441 | 5.466 | 166,376 | -0.19(-3.36%) |
Jun 15, 2022 | 5.689 | 5.697 | 5.590 | 5.656 | 78,107 | +0.02(+0.44%) |
Jun 14, 2022 | 5.663 | 5.672 | 5.599 | 5.631 | 118,736 | -0.01(-0.14%) |
Jun 13, 2022 | 5.736 | 5.736 | 5.591 | 5.639 | 273,620 | -0.17(-2.91%) |
Jun 10, 2022 | 5.865 | 5.865 | 5.800 | 5.808 | 63,107 | -0.14(-2.30%) |
Jun 09, 2022 | 5.953 | 5.986 | 5.922 | 5.945 | 40,007 | -0.03(-0.54%) |
Jun 08, 2022 | 5.978 | 6.018 | 5.961 | 5.978 | 77,958 | +0.02(+0.27%) |
Jun 07, 2022 | 5.889 | 5.970 | 5.889 | 5.961 | 38,734 | +0.06(+1.09%) |
Jun 06, 2022 | 5.905 | 6.018 | 5.897 | 5.897 | 158,788 | -0.01(-0.14%) |
Jun 03, 2022 | 5.921 | 5.945 | 5.865 | 5.905 | 97,852 | -0.05(-0.81%) |
Jun 02, 2022 | 5.816 | 5.953 | 5.792 | 5.953 | 80,980 | +0.12(+2.07%) |