Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.350 | 4.360 | 4.210 | 4.320 | 6,776 | +0.02(+0.47%) |
May 30, 2023 | 4.390 | 4.430 | 4.200 | 4.300 | 12,904 | +0.03(+0.70%) |
May 29, 2023 | 4.060 | 4.320 | 4.060 | 4.270 | 13,925 | +0.32(+8.10%) |
May 26, 2023 | 4.270 | 4.380 | 3.930 | 3.950 | 98,084 | -0.25(-5.95%) |
May 25, 2023 | 4.500 | 4.500 | 4.170 | 4.200 | 10,192 | -0.24(-5.41%) |
May 24, 2023 | 4.480 | 4.480 | 4.440 | 4.440 | 1,000 | +0.05(+1.14%) |
May 23, 2023 | 4.320 | 4.530 | 4.320 | 4.390 | 17,613 | +0.14(+3.29%) |
May 19, 2023 | 4.250 | 0 | +0.06(+1.43%) | |||
May 18, 2023 | 4.270 | 4.270 | 4.180 | 4.190 | 10,303 | -0.05(-1.18%) |
May 17, 2023 | 4.170 | 4.240 | 4.170 | 4.240 | 22,900 | +0.08(+1.92%) |
May 16, 2023 | 4.120 | 4.180 | 4.120 | 4.160 | 10,495 | +0.09(+2.21%) |
May 15, 2023 | 4.010 | 4.150 | 3.890 | 4.070 | 94,397 | -0.08(-1.93%) |
May 12, 2023 | 4.280 | 4.390 | 3.910 | 4.150 | 46,063 | -0.05(-1.19%) |
May 11, 2023 | 4.430 | 4.430 | 4.200 | 4.200 | 2,600 | -0.20(-4.55%) |
May 10, 2023 | 4.440 | 4.520 | 4.340 | 4.400 | 1,322,975 | +0.03(+0.69%) |
May 09, 2023 | 4.370 | 4.450 | 4.340 | 4.370 | 11,746 | +0.02(+0.46%) |
May 08, 2023 | 4.010 | 4.350 | 3.930 | 4.350 | 11,401 | +0.30(+7.41%) |
May 05, 2023 | 4.200 | 4.200 | 4.010 | 4.050 | 13,886 | -0.07(-1.70%) |
May 04, 2023 | 4.110 | 4.180 | 4.000 | 4.120 | 7,243 | +0.06(+1.48%) |
May 03, 2023 | 4.150 | 4.210 | 4.030 | 4.060 | 8,353 | -0.18(-4.25%) |
May 02, 2023 | 4.270 | 4.280 | 4.240 | 4.240 | 13,162 | +0.02(+0.47%) |
May 01, 2023 | 3.970 | 4.270 | 3.890 | 4.220 | 32,136 | +0.25(+6.30%) |
Apr 28, 2023 | 3.740 | 4.000 | 3.740 | 3.970 | 24,256 | +0.25(+6.72%) |
Apr 27, 2023 | 3.560 | 3.770 | 3.560 | 3.720 | 48,309 | +0.20(+5.68%) |
Apr 26, 2023 | 3.380 | 3.590 | 3.350 | 3.520 | 42,099 | +0.14(+4.14%) |
Apr 25, 2023 | 3.270 | 3.420 | 3.270 | 3.380 | 69,739 | +0.06(+1.81%) |
Apr 24, 2023 | 3.300 | 3.330 | 3.200 | 3.320 | 312,469 | +0.04(+1.22%) |
Apr 21, 2023 | 3.320 | 3.390 | 3.250 | 3.280 | 44,750 | -0.04(-1.20%) |
Apr 20, 2023 | 3.360 | 3.400 | 3.310 | 3.320 | 83,843 | -0.05(-1.48%) |
Apr 19, 2023 | 3.390 | 3.400 | 3.360 | 3.370 | 59,551 | -0.02(-0.59%) |
Apr 18, 2023 | 3.380 | 3.430 | 3.360 | 3.390 | 74,707 | +0.00(+0.00%) |
Apr 17, 2023 | 3.410 | 3.410 | 3.350 | 3.390 | 62,725 | +0.03(+0.89%) |
Apr 14, 2023 | 3.380 | 3.400 | 3.320 | 3.360 | 94,634 | +0.00(+0.00%) |
Apr 13, 2023 | 3.440 | 3.440 | 3.330 | 3.360 | 54,509 | -0.04(-1.18%) |
Apr 12, 2023 | 3.430 | 3.460 | 3.360 | 3.400 | 28,820 | +0.01(+0.29%) |
Apr 11, 2023 | 3.490 | 3.520 | 3.390 | 3.390 | 39,364 | -0.10(-2.87%) |
Apr 10, 2023 | 3.420 | 3.540 | 3.360 | 3.490 | 135,056 | +0.13(+3.87%) |
Apr 06, 2023 | 3.360 | 0 | -0.05(-1.47%) | |||
Apr 05, 2023 | 3.660 | 3.660 | 3.380 | 3.410 | 68,656 | -0.21(-5.80%) |
Apr 04, 2023 | 3.850 | 3.850 | 3.580 | 3.620 | 74,568 | -0.26(-6.70%) |
Apr 03, 2023 | 4.100 | 4.170 | 3.840 | 3.880 | 25,231 | -0.04(-1.02%) |
Mar 31, 2023 | 3.920 | 3.920 | 3.850 | 3.920 | 11,626 | +0.06(+1.55%) |
Mar 30, 2023 | 3.730 | 3.970 | 3.730 | 3.860 | 331,306 | +0.12(+3.21%) |
Mar 29, 2023 | 3.670 | 3.790 | 3.650 | 3.740 | 44,699 | +0.09(+2.47%) |
Mar 28, 2023 | 3.760 | 3.760 | 3.620 | 3.650 | 76,935 | -0.11(-2.93%) |
Mar 27, 2023 | 3.790 | 3.910 | 3.700 | 3.760 | 21,366 | -0.07(-1.83%) |
Mar 24, 2023 | 3.790 | 3.880 | 3.570 | 3.830 | 49,632 | +0.08(+2.13%) |
Mar 23, 2023 | 3.810 | 3.850 | 3.740 | 3.750 | 9,960 | -0.04(-1.06%) |
Mar 22, 2023 | 3.840 | 3.840 | 3.740 | 3.790 | 88,297 | -0.10(-2.57%) |
Mar 21, 2023 | 3.950 | 3.980 | 3.850 | 3.890 | 19,131 | -0.06(-1.52%) |
Mar 20, 2023 | 4.140 | 4.160 | 3.930 | 3.950 | 87,981 | -0.22(-5.28%) |
Mar 17, 2023 | 4.380 | 4.380 | 4.170 | 4.170 | 178,003 | -0.13(-3.02%) |
Mar 16, 2023 | 4.170 | 4.520 | 4.170 | 4.300 | 209,067 | +0.05(+1.18%) |
Mar 15, 2023 | 4.320 | 4.340 | 4.150 | 4.250 | 15,558 | -0.10(-2.30%) |
Mar 14, 2023 | 4.270 | 4.450 | 4.230 | 4.350 | 136,261 | -0.03(-0.68%) |
Mar 13, 2023 | 4.410 | 4.530 | 4.220 | 4.380 | 86,561 | -0.07(-1.57%) |
Mar 10, 2023 | 4.540 | 4.540 | 4.450 | 4.450 | 72,526 | -0.11(-2.41%) |
Mar 09, 2023 | 4.660 | 4.730 | 4.540 | 4.560 | 75,268 | -0.08(-1.72%) |
Mar 08, 2023 | 4.780 | 4.780 | 4.640 | 4.640 | 10,267 | -0.14(-2.93%) |
Mar 07, 2023 | 4.790 | 4.830 | 4.740 | 4.780 | 104,388 | +0.07(+1.49%) |
Mar 06, 2023 | 4.600 | 4.710 | 4.570 | 4.710 | 43,438 | +0.10(+2.17%) |
Mar 03, 2023 | 4.730 | 4.830 | 4.610 | 4.610 | 97,801 | +0.06(+1.32%) |
Mar 02, 2023 | 4.650 | 4.650 | 4.520 | 4.550 | 6,933 | -0.01(-0.22%) |
Mar 01, 2023 | 4.600 | 4.700 | 4.560 | 4.560 | 92,875 | +0.00(+0.00%) |
Feb 28, 2023 | 4.670 | 4.710 | 4.450 | 4.560 | 19,879 | -0.20(-4.20%) |
Feb 27, 2023 | 4.660 | 4.800 | 4.660 | 4.760 | 5,223 | +0.10(+2.15%) |
Feb 24, 2023 | 4.650 | 4.800 | 4.650 | 4.660 | 8,200 | -0.07(-1.48%) |
Feb 23, 2023 | 4.700 | 4.770 | 4.670 | 4.730 | 6,250 | -0.02(-0.42%) |
Feb 22, 2023 | 4.760 | 4.800 | 4.660 | 4.750 | 7,269 | -0.03(-0.63%) |
Feb 21, 2023 | 4.810 | 4.850 | 4.740 | 4.780 | 13,266 | -0.15(-3.04%) |
Feb 17, 2023 | 4.930 | 0 | +0.13(+2.71%) | |||
Feb 16, 2023 | 4.880 | 4.900 | 4.800 | 4.800 | 7,891 | -0.13(-2.64%) |
Feb 15, 2023 | 5.030 | 5.030 | 4.820 | 4.930 | 27,656 | -0.04(-0.80%) |
Feb 14, 2023 | 4.950 | 5.020 | 4.830 | 4.970 | 23,201 | -0.04(-0.80%) |
Feb 13, 2023 | 4.950 | 5.050 | 4.900 | 5.010 | 23,614 | -0.01(-0.20%) |
Feb 10, 2023 | 5.210 | 5.210 | 4.940 | 5.020 | 43,615 | -0.22(-4.20%) |
Feb 09, 2023 | 5.510 | 5.510 | 5.240 | 5.240 | 34,721 | -0.16(-2.96%) |
Feb 08, 2023 | 5.410 | 5.460 | 5.370 | 5.400 | 20,344 | -0.05(-0.92%) |
Feb 07, 2023 | 5.420 | 5.450 | 5.200 | 5.450 | 20,865 | +0.11(+2.06%) |
Feb 06, 2023 | 5.810 | 5.810 | 5.300 | 5.340 | 282,215 | -0.45(-7.77%) |
Feb 03, 2023 | 5.780 | 5.790 | 5.650 | 5.790 | 392,063 | +0.11(+1.94%) |
Feb 02, 2023 | 5.770 | 5.770 | 5.680 | 5.680 | 19,265 | -0.03(-0.53%) |
Feb 01, 2023 | 5.590 | 5.790 | 5.590 | 5.710 | 326,878 | +0.20(+3.63%) |
Jan 31, 2023 | 5.700 | 5.710 | 5.510 | 5.510 | 18,322 | -0.13(-2.30%) |
Jan 30, 2023 | 5.530 | 5.660 | 5.480 | 5.640 | 404,283 | +0.06(+1.08%) |
Jan 27, 2023 | 5.530 | 5.600 | 5.530 | 5.580 | 39,202 | -0.01(-0.18%) |
Jan 26, 2023 | 5.510 | 5.610 | 5.500 | 5.590 | 55,800 | +0.07(+1.27%) |
Jan 25, 2023 | 5.750 | 5.750 | 5.490 | 5.520 | 52,429 | -0.18(-3.16%) |
Jan 24, 2023 | 5.720 | 5.720 | 5.600 | 5.700 | 5,320 | +0.02(+0.35%) |
Jan 23, 2023 | 5.540 | 5.750 | 5.530 | 5.680 | 71,999 | +0.17(+3.09%) |
Jan 20, 2023 | 5.690 | 5.710 | 5.450 | 5.510 | 117,842 | -0.13(-2.30%) |
Jan 19, 2023 | 6.120 | 6.130 | 5.590 | 5.640 | 68,389 | -0.61(-9.76%) |
Jan 18, 2023 | 6.300 | 6.340 | 6.150 | 6.250 | 101,396 | -0.08(-1.26%) |
Jan 17, 2023 | 6.450 | 6.470 | 6.100 | 6.330 | 141,272 | -0.15(-2.31%) |
Jan 16, 2023 | 6.480 | 6.480 | 6.340 | 6.480 | 20,565 | +0.05(+0.78%) |
Jan 13, 2023 | 6.510 | 6.510 | 6.370 | 6.430 | 15,384 | +0.01(+0.16%) |
Jan 12, 2023 | 6.490 | 6.750 | 6.330 | 6.420 | 80,620 | -0.13(-1.98%) |
Jan 11, 2023 | 6.090 | 6.590 | 5.970 | 6.550 | 55,373 | +0.52(+8.62%) |
Jan 10, 2023 | 5.770 | 6.060 | 5.650 | 6.030 | 66,513 | +0.34(+5.98%) |
Jan 09, 2023 | 5.650 | 5.840 | 5.580 | 5.690 | 155,301 | +0.02(+0.35%) |
Jan 06, 2023 | 5.810 | 5.820 | 5.600 | 5.670 | 97,429 | -0.07(-1.22%) |
Jan 05, 2023 | 5.590 | 5.850 | 5.590 | 5.740 | 13,245 | +0.24(+4.36%) |
Jan 04, 2023 | 5.200 | 5.520 | 5.200 | 5.500 | 63,463 | +0.03(+0.55%) |
Jan 03, 2023 | 5.290 | 5.470 | 5.080 | 5.470 | 163,910 | +0.27(+5.19%) |
Dec 30, 2022 | 5.200 | 0 | +0.09(+1.76%) | |||
Dec 29, 2022 | 4.790 | 5.240 | 4.790 | 5.110 | 91,711 | +0.25(+5.14%) |
Dec 28, 2022 | 4.890 | 5.000 | 4.840 | 4.860 | 128,925 | -0.05(-1.02%) |
Dec 23, 2022 | 4.910 | 0 | +0.06(+1.24%) | |||
Dec 22, 2022 | 4.900 | 5.060 | 4.810 | 4.850 | 1,428,000 | -0.01(-0.21%) |
Dec 21, 2022 | 5.080 | 5.100 | 4.850 | 4.860 | 443,702 | -0.10(-2.02%) |
Dec 20, 2022 | 5.000 | 5.020 | 4.960 | 4.960 | 13,700 | -0.02(-0.40%) |
Dec 19, 2022 | 4.920 | 5.250 | 4.920 | 4.980 | 66,206 | +0.13(+2.68%) |
Dec 16, 2022 | 5.120 | 5.120 | 4.810 | 4.850 | 49,124 | -0.28(-5.46%) |
Dec 15, 2022 | 5.400 | 5.400 | 5.100 | 5.130 | 25,104 | -0.25(-4.65%) |
Dec 14, 2022 | 5.260 | 5.380 | 5.150 | 5.380 | 61,221 | +0.12(+2.28%) |
Dec 13, 2022 | 4.930 | 5.300 | 4.900 | 5.260 | 86,317 | +0.45(+9.36%) |
Dec 12, 2022 | 5.290 | 5.330 | 4.660 | 4.810 | 76,592 | -0.50(-9.42%) |
Dec 09, 2022 | 5.490 | 5.490 | 5.310 | 5.310 | 1,582,177 | -0.22(-3.98%) |
Dec 08, 2022 | 5.400 | 5.550 | 5.400 | 5.530 | 10,169 | +0.08(+1.47%) |
Dec 07, 2022 | 5.850 | 5.910 | 5.450 | 5.450 | 486,438 | -0.40(-6.84%) |
Dec 06, 2022 | 5.840 | 6.100 | 5.790 | 5.850 | 38,625 | +0.03(+0.52%) |
Dec 05, 2022 | 5.640 | 5.820 | 5.640 | 5.820 | 4,002 | +0.17(+3.01%) |
Dec 02, 2022 | 5.170 | 5.670 | 5.170 | 5.650 | 3,877 | +0.43(+8.24%) |
Dec 01, 2022 | 4.960 | 5.230 | 4.940 | 5.220 | 40,462 | +0.24(+4.82%) |
Nov 30, 2022 | 4.840 | 4.980 | 4.800 | 4.980 | 25,315 | +0.15(+3.11%) |
Nov 29, 2022 | 4.850 | 4.860 | 4.800 | 4.830 | 11,617 | +0.01(+0.21%) |
Nov 28, 2022 | 4.780 | 4.900 | 4.780 | 4.820 | 22,709 | -0.10(-2.03%) |
Nov 25, 2022 | 5.020 | 5.020 | 4.890 | 4.920 | 21,910 | -0.17(-3.34%) |
Nov 24, 2022 | 4.890 | 5.160 | 4.890 | 5.090 | 10,637 | +0.23(+4.73%) |
Nov 23, 2022 | 4.700 | 4.880 | 4.690 | 4.860 | 19,710 | +0.15(+3.18%) |
Nov 22, 2022 | 4.710 | 4.710 | 4.510 | 4.710 | 53,579 | -0.02(-0.42%) |
Nov 21, 2022 | 4.670 | 4.790 | 4.600 | 4.730 | 24,180 | -0.01(-0.21%) |
Nov 18, 2022 | 4.760 | 4.850 | 4.690 | 4.740 | 10,402 | -0.06(-1.25%) |
Nov 17, 2022 | 4.640 | 4.880 | 4.640 | 4.800 | 67,856 | +0.15(+3.23%) |
Nov 16, 2022 | 4.830 | 4.830 | 4.400 | 4.650 | 80,684 | -0.10(-2.11%) |
Nov 15, 2022 | 4.900 | 4.900 | 4.620 | 4.750 | 29,293 | +0.05(+1.06%) |
Nov 14, 2022 | 4.670 | 4.930 | 4.670 | 4.700 | 43,411 | +0.03(+0.64%) |
Nov 11, 2022 | 4.420 | 4.790 | 4.410 | 4.670 | 22,878 | +0.12(+2.64%) |
Nov 10, 2022 | 4.840 | 4.860 | 4.460 | 4.550 | 68,207 | +0.01(+0.22%) |
Nov 09, 2022 | 4.770 | 4.800 | 4.540 | 4.540 | 24,187 | -0.31(-6.39%) |
Nov 08, 2022 | 4.900 | 4.920 | 4.390 | 4.850 | 102,145 | -0.10(-2.02%) |
Nov 07, 2022 | 4.870 | 5.060 | 4.670 | 4.950 | 58,214 | -0.01(-0.20%) |
Nov 04, 2022 | 5.100 | 5.100 | 4.850 | 4.960 | 42,573 | -0.21(-4.06%) |
Nov 03, 2022 | 5.350 | 5.360 | 5.170 | 5.170 | 13,058 | -0.18(-3.36%) |
Nov 02, 2022 | 5.630 | 5.650 | 5.330 | 5.350 | 11,423 | -0.23(-4.12%) |
Nov 01, 2022 | 5.400 | 5.580 | 5.380 | 5.580 | 20,894 | +0.21(+3.91%) |
Oct 31, 2022 | 5.380 | 5.380 | 5.350 | 5.370 | 3,180 | -0.01(-0.19%) |
Oct 28, 2022 | 5.340 | 5.380 | 5.320 | 5.380 | 4,416 | +0.16(+3.07%) |
Oct 27, 2022 | 5.270 | 5.270 | 5.220 | 5.220 | 13,471 | -0.04(-0.76%) |
Oct 26, 2022 | 5.390 | 5.460 | 5.260 | 5.260 | 20,538 | -0.09(-1.68%) |
Oct 25, 2022 | 5.150 | 5.360 | 5.150 | 5.350 | 14,317 | +0.25(+4.90%) |
Oct 24, 2022 | 5.170 | 5.270 | 5.030 | 5.100 | 10,500 | -0.14(-2.67%) |
Oct 21, 2022 | 5.300 | 5.300 | 5.170 | 5.240 | 11,842 | -0.06(-1.13%) |
Oct 20, 2022 | 5.180 | 5.430 | 5.180 | 5.300 | 23,820 | +0.12(+2.32%) |
Oct 19, 2022 | 5.110 | 5.180 | 5.040 | 5.180 | 5,767 | -0.01(-0.19%) |
Oct 18, 2022 | 5.190 | 5.210 | 5.070 | 5.190 | 20,531 | +0.11(+2.17%) |
Oct 17, 2022 | 5.110 | 5.200 | 5.040 | 5.080 | 26,016 | -0.03(-0.59%) |
Oct 14, 2022 | 5.200 | 5.200 | 5.070 | 5.110 | 21,244 | -0.07(-1.35%) |
Oct 13, 2022 | 5.080 | 5.200 | 5.050 | 5.180 | 11,376 | +0.14(+2.78%) |
Oct 12, 2022 | 5.000 | 5.040 | 4.920 | 5.040 | 14,110 | +0.01(+0.20%) |
Oct 11, 2022 | 5.080 | 5.080 | 4.920 | 5.030 | 6,585 | -0.01(-0.20%) |
Oct 07, 2022 | 5.040 | 0 | +0.02(+0.40%) | |||
Oct 06, 2022 | 4.970 | 5.060 | 4.940 | 5.020 | 717,800 | +0.06(+1.21%) |
Oct 05, 2022 | 5.080 | 5.080 | 4.920 | 4.960 | 5,964 | -0.05(-1.00%) |
Oct 04, 2022 | 4.790 | 5.090 | 4.790 | 5.010 | 19,387 | +0.37(+7.97%) |
Oct 03, 2022 | 4.870 | 4.870 | 4.500 | 4.640 | 53,533 | -0.11(-2.32%) |
Sep 30, 2022 | 5.190 | 5.190 | 4.750 | 4.750 | 24,502 | -0.27(-5.38%) |
Sep 29, 2022 | 5.680 | 5.680 | 4.930 | 5.020 | 47,495 | -0.63(-11.15%) |
Sep 28, 2022 | 5.990 | 5.990 | 5.620 | 5.650 | 16,638 | -0.21(-3.58%) |
Sep 27, 2022 | 6.230 | 6.230 | 5.830 | 5.860 | 22,981 | -0.10(-1.68%) |
Sep 26, 2022 | 6.230 | 6.230 | 5.830 | 5.960 | 4,367 | -0.09(-1.49%) |
Sep 23, 2022 | 6.310 | 6.310 | 5.950 | 6.050 | 9,965 | -0.20(-3.20%) |
Sep 22, 2022 | 6.340 | 6.400 | 6.250 | 6.250 | 4,802 | -0.09(-1.42%) |
Sep 21, 2022 | 6.460 | 6.500 | 6.240 | 6.340 | 11,228 | +0.27(+4.45%) |
Sep 20, 2022 | 6.190 | 6.190 | 5.960 | 6.070 | 5,959 | -0.11(-1.78%) |
Sep 19, 2022 | 6.550 | 6.550 | 6.090 | 6.180 | 4,000 | -0.05(-0.80%) |
Sep 16, 2022 | 6.470 | 6.500 | 6.230 | 6.230 | 21,882 | -0.35(-5.32%) |
Sep 15, 2022 | 6.450 | 6.600 | 6.450 | 6.580 | 5,500 | +0.15(+2.33%) |
Sep 14, 2022 | 6.600 | 6.600 | 6.400 | 6.430 | 14,802 | -0.17(-2.58%) |
Sep 13, 2022 | 6.560 | 6.600 | 6.430 | 6.600 | 2,648 | +0.04(+0.61%) |
Sep 12, 2022 | 6.590 | 6.600 | 6.500 | 6.560 | 17,800 | -0.04(-0.61%) |
Sep 09, 2022 | 6.670 | 6.750 | 6.570 | 6.600 | 28,700 | +0.06(+0.92%) |
Sep 08, 2022 | 6.520 | 6.620 | 6.510 | 6.540 | 4,881 | +0.00(+0.00%) |
Sep 07, 2022 | 6.780 | 6.780 | 6.510 | 6.540 | 11,354 | -0.11(-1.65%) |
Sep 06, 2022 | 6.710 | 6.750 | 6.560 | 6.650 | 6,262 | +0.06(+0.91%) |
Sep 02, 2022 | 6.590 | 0 | -0.29(-4.22%) | |||
Sep 01, 2022 | 6.660 | 6.880 | 6.560 | 6.880 | 3,687 | +0.09(+1.33%) |
Aug 31, 2022 | 6.710 | 6.790 | 6.630 | 6.790 | 26,502 | +0.07(+1.04%) |
Aug 30, 2022 | 6.800 | 6.800 | 6.710 | 6.720 | 13,806 | -0.01(-0.15%) |
Aug 29, 2022 | 6.750 | 6.750 | 6.690 | 6.730 | 15,400 | -0.02(-0.30%) |
Aug 26, 2022 | 6.900 | 6.900 | 6.720 | 6.750 | 16,800 | -0.15(-2.17%) |
Aug 25, 2022 | 6.900 | 7.090 | 6.880 | 6.900 | 36,100 | +0.08(+1.17%) |
Aug 24, 2022 | 6.990 | 6.990 | 6.750 | 6.820 | 13,688 | -0.09(-1.30%) |
Aug 23, 2022 | 6.950 | 7.030 | 6.910 | 6.910 | 19,700 | +0.01(+0.14%) |
Aug 22, 2022 | 6.800 | 6.900 | 6.800 | 6.900 | 5,014 | -0.10(-1.43%) |
Aug 19, 2022 | 7.200 | 7.200 | 6.890 | 7.000 | 16,135 | +0.07(+1.01%) |
Aug 18, 2022 | 6.920 | 6.990 | 6.850 | 6.930 | 18,103 | -0.06(-0.86%) |
Aug 17, 2022 | 7.110 | 7.110 | 6.920 | 6.990 | 5,545 | -0.14(-1.96%) |
Aug 16, 2022 | 7.080 | 7.170 | 6.980 | 7.130 | 22,660 | +0.16(+2.30%) |
Aug 15, 2022 | 6.860 | 7.050 | 6.860 | 6.970 | 12,790 | +0.21(+3.11%) |
Aug 12, 2022 | 6.500 | 6.760 | 6.500 | 6.760 | 12,280 | +0.11(+1.65%) |
Aug 11, 2022 | 6.310 | 6.800 | 6.310 | 6.650 | 27,912 | +0.29(+4.56%) |
Aug 10, 2022 | 6.300 | 6.480 | 6.250 | 6.360 | 22,111 | -0.05(-0.78%) |
Aug 09, 2022 | 6.700 | 6.700 | 6.100 | 6.410 | 38,121 | -0.45(-6.56%) |
Aug 08, 2022 | 6.860 | 6.910 | 6.710 | 6.860 | 9,257 | +0.24(+3.63%) |
Aug 05, 2022 | 6.940 | 6.940 | 6.560 | 6.620 | 10,036 | -0.10(-1.49%) |
Aug 04, 2022 | 6.420 | 6.740 | 6.420 | 6.720 | 12,884 | +0.16(+2.44%) |
Aug 03, 2022 | 7.040 | 7.040 | 6.510 | 6.560 | 55,622 | -0.42(-6.02%) |
Aug 02, 2022 | 7.140 | 7.160 | 6.880 | 6.980 | 25,817 | -0.05(-0.71%) |
Jul 29, 2022 | 7.030 | 0 | +0.04(+0.57%) | |||
Jul 28, 2022 | 6.780 | 7.070 | 6.780 | 6.990 | 25,612 | +0.04(+0.58%) |
Jul 27, 2022 | 6.580 | 6.960 | 6.580 | 6.950 | 26,351 | +0.44(+6.76%) |
Jul 26, 2022 | 6.210 | 6.590 | 6.130 | 6.510 | 36,123 | +0.17(+2.68%) |
Jul 25, 2022 | 6.260 | 6.340 | 6.150 | 6.340 | 6,042 | +0.22(+3.59%) |
Jul 22, 2022 | 6.370 | 6.370 | 6.110 | 6.120 | 8,331 | -0.29(-4.52%) |
Jul 21, 2022 | 6.270 | 6.570 | 6.240 | 6.410 | 9,902 | +0.12(+1.91%) |
Jul 20, 2022 | 6.520 | 6.520 | 6.200 | 6.290 | 13,431 | -0.01(-0.16%) |
Jul 19, 2022 | 6.460 | 6.830 | 6.230 | 6.300 | 22,430 | -0.14(-2.17%) |
Jul 18, 2022 | 5.670 | 6.510 | 5.670 | 6.440 | 22,821 | +0.88(+15.83%) |
Jul 15, 2022 | 5.790 | 5.790 | 5.550 | 5.560 | 24,771 | -0.02(-0.36%) |
Jul 14, 2022 | 5.440 | 5.620 | 5.440 | 5.580 | 4,500 | -0.05(-0.89%) |
Jul 13, 2022 | 5.710 | 5.730 | 5.540 | 5.630 | 6,584 | -0.03(-0.53%) |
Jul 12, 2022 | 5.840 | 5.840 | 5.660 | 5.660 | 6,857 | -0.19(-3.25%) |
Jul 11, 2022 | 5.840 | 5.880 | 5.820 | 5.850 | 4,636 | +0.06(+1.04%) |
Jul 08, 2022 | 5.670 | 5.860 | 5.610 | 5.790 | 10,907 | +0.12(+2.12%) |
Jul 07, 2022 | 5.700 | 5.780 | 5.550 | 5.670 | 40,796 | +0.02(+0.35%) |
Jul 06, 2022 | 5.830 | 5.830 | 5.560 | 5.650 | 36,905 | -0.18(-3.09%) |
Jul 05, 2022 | 5.980 | 6.080 | 5.760 | 5.830 | 25,118 | -0.27(-4.43%) |
Jul 04, 2022 | 6.430 | 6.430 | 6.000 | 6.100 | 42,210 | -0.36(-5.57%) |
Jun 30, 2022 | 6.460 | 0 | +0.16(+2.54%) | |||
Jun 29, 2022 | 6.450 | 6.450 | 6.170 | 6.300 | 43,562 | -0.10(-1.56%) |
Jun 28, 2022 | 6.640 | 6.970 | 6.400 | 6.400 | 39,891 | -0.14(-2.14%) |
Jun 27, 2022 | 6.720 | 6.720 | 6.400 | 6.540 | 31,240 | +0.04(+0.62%) |
Jun 24, 2022 | 6.610 | 6.680 | 6.460 | 6.500 | 35,880 | +0.07(+1.09%) |
Jun 23, 2022 | 6.320 | 6.540 | 6.320 | 6.430 | 10,741 | +0.06(+0.94%) |
Jun 22, 2022 | 6.640 | 6.720 | 6.370 | 6.370 | 15,029 | -0.27(-4.07%) |
Jun 21, 2022 | 6.750 | 6.890 | 6.590 | 6.640 | 18,049 | -0.05(-0.75%) |
Jun 20, 2022 | 6.610 | 6.830 | 6.540 | 6.690 | 9,405 | -0.05(-0.74%) |
Jun 17, 2022 | 6.210 | 6.740 | 6.210 | 6.740 | 60,070 | +0.52(+8.36%) |
Jun 16, 2022 | 6.370 | 6.480 | 6.170 | 6.220 | 28,094 | -0.29(-4.45%) |
Jun 15, 2022 | 6.950 | 6.970 | 6.450 | 6.510 | 54,471 | -0.25(-3.70%) |
Jun 14, 2022 | 7.000 | 7.070 | 6.610 | 6.760 | 38,243 | -0.17(-2.45%) |
Jun 13, 2022 | 6.950 | 6.980 | 6.820 | 6.930 | 17,479 | -0.11(-1.56%) |
Jun 10, 2022 | 6.950 | 7.130 | 6.840 | 7.040 | 21,745 | +0.07(+1.00%) |
Jun 09, 2022 | 7.100 | 7.100 | 6.900 | 6.970 | 15,228 | -0.15(-2.11%) |
Jun 08, 2022 | 6.960 | 7.200 | 6.960 | 7.120 | 23,606 | +0.17(+2.45%) |
Jun 07, 2022 | 6.580 | 6.990 | 6.580 | 6.950 | 41,913 | +0.18(+2.66%) |
Jun 06, 2022 | 6.930 | 7.070 | 6.760 | 6.770 | 35,906 | -0.27(-3.84%) |
Jun 03, 2022 | 7.000 | 7.120 | 6.970 | 7.040 | 22,893 | +0.01(+0.14%) |
Jun 02, 2022 | 6.970 | 7.100 | 6.770 | 7.030 | 20,759 | +0.02(+0.29%) |