Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.400 | 5.530 | 5.350 | 5.490 | 564,365 | +0.04(+0.73%) |
Jul 28, 2023 | 5.730 | 5.760 | 5.420 | 5.450 | 550,748 | -0.18(-3.20%) |
Jul 27, 2023 | 5.650 | 5.910 | 5.570 | 5.630 | 1,054,104 | +0.01(+0.18%) |
Jul 26, 2023 | 5.580 | 5.750 | 5.505 | 5.620 | 436,806 | +0.06(+1.08%) |
Jul 25, 2023 | 5.500 | 5.665 | 5.385 | 5.560 | 506,070 | +0.11(+2.02%) |
Jul 24, 2023 | 5.250 | 5.525 | 5.240 | 5.450 | 553,688 | +0.19(+3.61%) |
Jul 21, 2023 | 5.550 | 5.565 | 5.240 | 5.260 | 649,531 | -0.21(-3.84%) |
Jul 20, 2023 | 5.820 | 5.870 | 5.410 | 5.470 | 764,964 | -0.40(-6.81%) |
Jul 19, 2023 | 5.920 | 6.045 | 5.840 | 5.870 | 643,020 | +0.02(+0.34%) |
Jul 18, 2023 | 5.930 | 6.069 | 5.790 | 5.850 | 871,355 | -0.08(-1.35%) |
Jul 17, 2023 | 5.860 | 6.040 | 5.785 | 5.930 | 631,580 | +0.03(+0.51%) |
Jul 14, 2023 | 6.000 | 6.040 | 5.705 | 5.900 | 1,904,299 | -0.13(-2.16%) |
Jul 13, 2023 | 6.170 | 6.290 | 6.010 | 6.030 | 1,173,994 | -0.14(-2.27%) |
Jul 12, 2023 | 6.260 | 6.342 | 6.080 | 6.170 | 1,561,288 | +0.00(+0.00%) |
Jul 11, 2023 | 6.140 | 6.315 | 6.011 | 6.170 | 1,613,308 | +0.11(+1.82%) |
Jul 10, 2023 | 5.840 | 6.110 | 5.700 | 6.060 | 1,983,567 | +0.24(+4.12%) |
Jul 07, 2023 | 5.130 | 5.925 | 5.100 | 5.820 | 3,504,181 | +0.76(+15.02%) |
Jul 06, 2023 | 4.750 | 5.090 | 4.750 | 5.060 | 1,179,315 | +0.29(+6.08%) |
Jul 05, 2023 | 4.750 | 4.860 | 4.610 | 4.770 | 982,716 | +0.00(+0.00%) |
Jul 03, 2023 | 4.610 | 4.800 | 4.610 | 4.770 | 386,932 | +0.15(+3.25%) |
Jun 30, 2023 | 4.700 | 4.720 | 4.605 | 4.620 | 398,742 | +0.01(+0.22%) |
Jun 29, 2023 | 4.380 | 4.638 | 4.380 | 4.610 | 469,054 | +0.23(+5.25%) |
Jun 28, 2023 | 4.380 | 4.450 | 4.340 | 4.380 | 311,280 | -0.03(-0.68%) |
Jun 27, 2023 | 4.370 | 4.495 | 4.290 | 4.410 | 566,827 | +0.10(+2.32%) |
Jun 26, 2023 | 4.460 | 4.490 | 4.310 | 4.310 | 346,632 | -0.15(-3.36%) |
Jun 23, 2023 | 4.560 | 4.570 | 4.380 | 4.460 | 934,598 | -0.17(-3.67%) |
Jun 22, 2023 | 4.670 | 4.750 | 4.585 | 4.630 | 383,334 | -0.06(-1.28%) |
Jun 21, 2023 | 4.880 | 4.920 | 4.680 | 4.690 | 520,558 | -0.23(-4.67%) |
Jun 20, 2023 | 4.950 | 5.050 | 4.890 | 4.920 | 655,271 | -0.12(-2.38%) |
Jun 16, 2023 | 5.290 | 5.290 | 5.020 | 5.040 | 967,816 | -0.19(-3.63%) |
Jun 15, 2023 | 5.140 | 5.345 | 5.130 | 5.230 | 507,177 | +1.85(+54.73%) |
May 08, 2023 | 3.340 | 3.380 | 3.310 | 3.380 | 217,090 | +0.04(+1.20%) |
May 05, 2023 | 3.250 | 3.367 | 3.250 | 3.340 | 275,847 | +0.12(+3.73%) |
May 04, 2023 | 3.230 | 3.290 | 3.170 | 3.220 | 448,122 | -0.01(-0.31%) |
May 03, 2023 | 3.290 | 3.360 | 3.220 | 3.230 | 309,482 | -0.06(-1.82%) |
May 02, 2023 | 3.230 | 3.360 | 3.230 | 3.290 | 469,862 | +0.04(+1.23%) |
May 01, 2023 | 3.290 | 3.365 | 3.224 | 3.250 | 234,403 | -0.04(-1.22%) |
Apr 28, 2023 | 3.290 | 3.370 | 3.270 | 3.290 | 206,025 | -0.01(-0.30%) |
Apr 27, 2023 | 3.330 | 3.330 | 3.262 | 3.300 | 240,979 | +0.00(+0.00%) |
Apr 26, 2023 | 3.270 | 3.380 | 3.255 | 3.300 | 427,276 | +0.03(+0.92%) |
Apr 25, 2023 | 3.290 | 3.305 | 3.210 | 3.270 | 485,365 | -0.04(-1.21%) |
Apr 24, 2023 | 3.440 | 3.440 | 3.270 | 3.310 | 770,138 | -0.13(-3.78%) |
Apr 21, 2023 | 3.510 | 3.550 | 3.380 | 3.440 | 500,932 | -0.08(-2.27%) |
Apr 20, 2023 | 3.520 | 3.600 | 3.490 | 3.520 | 304,666 | -0.05(-1.40%) |
Apr 19, 2023 | 3.550 | 3.590 | 3.505 | 3.570 | 376,160 | -0.05(-1.38%) |
Apr 18, 2023 | 3.650 | 3.690 | 3.590 | 3.620 | 346,418 | -0.02(-0.55%) |
Apr 17, 2023 | 3.610 | 3.655 | 3.610 | 3.640 | 330,898 | -0.02(-0.55%) |
Apr 14, 2023 | 3.750 | 3.805 | 3.640 | 3.660 | 414,753 | -0.10(-2.66%) |
Apr 13, 2023 | 3.750 | 3.840 | 3.750 | 3.760 | 395,067 | +0.01(+0.27%) |
Apr 12, 2023 | 4.010 | 4.051 | 3.740 | 3.750 | 399,056 | -0.22(-5.54%) |
Apr 11, 2023 | 3.890 | 4.030 | 3.890 | 3.970 | 484,322 | +0.07(+1.79%) |
Apr 10, 2023 | 3.810 | 3.940 | 3.810 | 3.900 | 327,502 | +0.04(+1.04%) |
Apr 06, 2023 | 3.930 | 3.960 | 3.850 | 3.860 | 424,214 | -0.07(-1.78%) |
Apr 05, 2023 | 4.060 | 4.085 | 3.850 | 3.930 | 439,762 | -0.15(-3.68%) |
Apr 04, 2023 | 4.280 | 4.300 | 4.050 | 4.080 | 685,113 | -0.17(-4.00%) |
Apr 03, 2023 | 4.030 | 4.315 | 4.030 | 4.250 | 854,796 | +0.15(+3.66%) |
Mar 31, 2023 | 4.140 | 4.210 | 4.015 | 4.100 | 676,215 | -0.04(-0.97%) |
Mar 30, 2023 | 4.040 | 4.150 | 3.950 | 4.140 | 684,668 | +0.16(+4.02%) |
Mar 29, 2023 | 3.910 | 4.020 | 3.880 | 3.980 | 576,918 | +0.13(+3.38%) |
Mar 28, 2023 | 3.790 | 3.925 | 3.750 | 3.850 | 340,503 | -0.04(-1.03%) |
Mar 27, 2023 | 3.910 | 3.940 | 3.800 | 3.890 | 939,711 | -0.03(-0.77%) |
Mar 24, 2023 | 3.760 | 3.950 | 3.750 | 3.920 | 850,204 | +0.17(+4.53%) |
Mar 23, 2023 | 3.740 | 3.890 | 3.670 | 3.750 | 390,629 | +0.04(+1.08%) |
Mar 22, 2023 | 3.840 | 3.889 | 3.700 | 3.710 | 494,718 | -0.14(-3.64%) |
Mar 21, 2023 | 3.730 | 3.897 | 3.727 | 3.850 | 661,437 | +0.19(+5.19%) |
Mar 20, 2023 | 3.730 | 3.880 | 3.630 | 3.660 | 630,408 | -0.08(-2.14%) |
Mar 17, 2023 | 3.350 | 3.770 | 3.350 | 3.740 | 1,336,157 | +0.34(+10.00%) |
Mar 16, 2023 | 3.360 | 3.489 | 3.300 | 3.400 | 628,068 | -0.02(-0.58%) |
Mar 15, 2023 | 3.370 | 3.430 | 3.330 | 3.420 | 516,143 | -0.02(-0.58%) |
Mar 14, 2023 | 3.610 | 3.630 | 3.420 | 3.440 | 453,388 | -0.06(-1.71%) |
Mar 13, 2023 | 3.390 | 3.580 | 3.371 | 3.500 | 461,934 | -0.01(-0.28%) |
Mar 10, 2023 | 3.510 | 3.575 | 3.410 | 3.510 | 653,871 | -0.02(-0.57%) |
Mar 09, 2023 | 3.770 | 3.829 | 3.510 | 3.530 | 543,854 | -0.25(-6.61%) |
Mar 08, 2023 | 3.610 | 3.800 | 3.552 | 3.780 | 595,250 | +0.16(+4.42%) |
Mar 07, 2023 | 3.620 | 3.645 | 3.550 | 3.620 | 351,689 | +0.02(+0.56%) |
Mar 06, 2023 | 3.810 | 3.850 | 3.535 | 3.600 | 822,516 | -0.21(-5.51%) |
Mar 03, 2023 | 3.670 | 3.825 | 3.640 | 3.810 | 622,403 | +0.16(+4.38%) |
Mar 02, 2023 | 3.430 | 3.670 | 3.420 | 3.650 | 483,850 | +0.17(+4.89%) |
Mar 01, 2023 | 3.490 | 3.560 | 3.450 | 3.480 | 343,888 | +0.02(+0.58%) |
Feb 28, 2023 | 3.450 | 3.530 | 3.410 | 3.460 | 1,457,391 | +0.01(+0.29%) |
Feb 27, 2023 | 3.540 | 3.550 | 3.440 | 3.450 | 309,172 | -0.07(-1.99%) |
Feb 24, 2023 | 3.490 | 3.530 | 3.455 | 3.520 | 387,159 | -0.05(-1.40%) |
Feb 23, 2023 | 3.610 | 3.625 | 3.470 | 3.570 | 272,102 | +0.00(+0.00%) |
Feb 22, 2023 | 3.530 | 3.590 | 3.461 | 3.570 | 297,118 | +0.04(+1.13%) |
Feb 21, 2023 | 3.610 | 3.680 | 3.500 | 3.530 | 376,368 | -0.15(-4.08%) |
Feb 17, 2023 | 3.650 | 3.705 | 3.580 | 3.680 | 385,747 | +0.02(+0.55%) |
Feb 16, 2023 | 3.740 | 3.750 | 3.640 | 3.660 | 303,750 | -0.15(-3.94%) |
Feb 15, 2023 | 3.610 | 3.820 | 3.600 | 3.810 | 396,641 | +0.16(+4.38%) |
Feb 14, 2023 | 3.500 | 3.660 | 3.450 | 3.650 | 396,256 | +0.10(+2.82%) |
Feb 13, 2023 | 3.580 | 3.610 | 3.504 | 3.550 | 353,017 | -0.03(-0.84%) |
Feb 10, 2023 | 3.580 | 3.630 | 3.520 | 3.580 | 431,146 | -0.03(-0.83%) |
Feb 09, 2023 | 3.860 | 3.910 | 3.585 | 3.610 | 554,437 | -0.16(-4.24%) |
Feb 08, 2023 | 3.760 | 3.910 | 3.760 | 3.770 | 374,203 | -0.03(-0.79%) |
Feb 07, 2023 | 3.830 | 3.850 | 3.730 | 3.800 | 533,208 | -0.05(-1.30%) |
Feb 06, 2023 | 3.970 | 3.980 | 3.800 | 3.850 | 528,031 | -0.18(-4.47%) |
Feb 03, 2023 | 3.920 | 4.190 | 3.900 | 4.030 | 875,282 | +0.03(+0.75%) |
Feb 02, 2023 | 3.860 | 4.180 | 3.850 | 4.000 | 1,489,173 | +0.19(+4.99%) |
Feb 01, 2023 | 3.590 | 3.850 | 3.580 | 3.810 | 848,210 | +0.20(+5.54%) |
Jan 31, 2023 | 3.340 | 3.630 | 3.340 | 3.610 | 866,627 | +0.26(+7.76%) |
Jan 30, 2023 | 3.500 | 3.500 | 3.332 | 3.350 | 496,031 | -0.17(-4.83%) |
Jan 27, 2023 | 3.400 | 3.530 | 3.280 | 3.520 | 950,126 | +0.11(+3.23%) |
Jan 26, 2023 | 3.450 | 3.500 | 3.310 | 3.410 | 767,242 | -0.01(-0.29%) |
Jan 25, 2023 | 3.470 | 3.490 | 3.265 | 3.420 | 1,207,880 | -0.08(-2.29%) |
Jan 24, 2023 | 3.480 | 3.581 | 3.400 | 3.500 | 479,647 | -0.06(-1.69%) |
Jan 23, 2023 | 3.500 | 3.580 | 3.475 | 3.560 | 552,215 | +0.14(+4.09%) |
Jan 20, 2023 | 3.330 | 3.420 | 3.220 | 3.420 | 566,774 | +0.13(+3.95%) |
Jan 19, 2023 | 3.410 | 3.430 | 3.280 | 3.290 | 667,982 | -0.20(-5.73%) |
Jan 18, 2023 | 3.700 | 3.740 | 3.470 | 3.490 | 643,769 | -0.18(-4.90%) |
Jan 17, 2023 | 3.630 | 3.720 | 3.580 | 3.670 | 374,346 | +0.05(+1.38%) |
Jan 13, 2023 | 3.540 | 3.675 | 3.520 | 3.620 | 492,765 | +0.05(+1.40%) |
Jan 12, 2023 | 3.470 | 3.580 | 3.420 | 3.570 | 554,889 | +0.13(+3.78%) |
Jan 11, 2023 | 3.460 | 3.520 | 3.400 | 3.440 | 476,283 | -0.01(-0.29%) |
Jan 10, 2023 | 3.330 | 3.460 | 3.320 | 3.450 | 430,077 | +0.10(+2.99%) |
Jan 09, 2023 | 3.260 | 3.440 | 3.260 | 3.350 | 519,190 | +0.11(+3.40%) |
Jan 06, 2023 | 3.320 | 3.340 | 3.145 | 3.240 | 834,600 | -0.05(-1.52%) |
Jan 05, 2023 | 3.280 | 3.351 | 3.230 | 3.290 | 463,279 | +0.00(+0.00%) |
Jan 04, 2023 | 3.160 | 3.310 | 3.140 | 3.290 | 607,640 | +0.18(+5.79%) |
Jan 03, 2023 | 3.100 | 3.190 | 3.035 | 3.110 | 711,747 | +0.06(+1.97%) |
Dec 30, 2022 | 3.000 | 3.055 | 2.900 | 3.050 | 979,940 | +0.00(+0.00%) |
Dec 29, 2022 | 2.900 | 3.120 | 2.900 | 3.050 | 671,890 | +0.18(+6.27%) |
Dec 28, 2022 | 2.950 | 2.970 | 2.781 | 2.870 | 1,091,983 | -0.09(-3.04%) |
Dec 27, 2022 | 3.090 | 3.090 | 2.950 | 2.960 | 731,106 | -0.13(-4.21%) |
Dec 23, 2022 | 3.110 | 3.150 | 3.040 | 3.090 | 511,965 | -0.04(-1.28%) |
Dec 22, 2022 | 3.140 | 3.142 | 3.020 | 3.130 | 679,145 | -0.03(-0.95%) |
Dec 21, 2022 | 3.120 | 3.247 | 3.110 | 3.160 | 848,141 | +0.08(+2.60%) |
Dec 20, 2022 | 3.060 | 3.195 | 3.020 | 3.080 | 1,186,636 | +0.00(+0.00%) |
Dec 19, 2022 | 3.190 | 3.250 | 3.060 | 3.080 | 744,426 | -0.08(-2.53%) |
Dec 16, 2022 | 3.200 | 3.220 | 3.015 | 3.160 | 2,280,022 | +0.04(+1.28%) |
Dec 15, 2022 | 3.370 | 3.378 | 3.110 | 3.120 | 1,807,207 | -0.33(-9.57%) |
Dec 14, 2022 | 3.630 | 3.640 | 3.430 | 3.450 | 1,052,638 | -0.18(-4.96%) |
Dec 13, 2022 | 3.830 | 3.835 | 3.570 | 3.630 | 1,409,507 | -0.09(-2.42%) |
Dec 12, 2022 | 3.840 | 3.850 | 3.700 | 3.720 | 672,316 | -0.12(-3.12%) |
Dec 09, 2022 | 3.940 | 3.950 | 3.830 | 3.840 | 478,075 | -0.08(-2.04%) |
Dec 08, 2022 | 3.920 | 4.010 | 3.860 | 3.920 | 780,203 | +0.03(+0.77%) |
Dec 07, 2022 | 3.940 | 3.980 | 3.880 | 3.890 | 417,637 | -0.08(-2.02%) |
Dec 06, 2022 | 4.040 | 4.040 | 3.940 | 3.970 | 767,422 | -0.08(-1.98%) |
Dec 05, 2022 | 4.100 | 4.135 | 4.020 | 4.050 | 483,405 | -0.08(-1.94%) |
Dec 02, 2022 | 4.110 | 4.140 | 4.050 | 4.130 | 552,434 | -0.02(-0.48%) |
Dec 01, 2022 | 4.240 | 4.260 | 4.095 | 4.150 | 444,677 | -0.08(-1.89%) |
Nov 30, 2022 | 4.190 | 4.259 | 4.080 | 4.230 | 552,373 | +0.04(+0.95%) |
Nov 29, 2022 | 4.240 | 4.290 | 4.180 | 4.190 | 310,675 | -0.03(-0.71%) |
Nov 28, 2022 | 4.290 | 4.345 | 4.190 | 4.220 | 479,444 | -0.11(-2.54%) |
Nov 25, 2022 | 4.340 | 4.420 | 4.300 | 4.330 | 167,527 | -0.03(-0.69%) |
Nov 23, 2022 | 4.350 | 4.390 | 4.300 | 4.360 | 343,595 | +0.02(+0.46%) |
Nov 22, 2022 | 4.310 | 4.360 | 4.300 | 4.340 | 367,798 | +0.00(+0.00%) |
Nov 21, 2022 | 4.450 | 4.470 | 4.320 | 4.340 | 456,312 | -0.17(-3.77%) |
Nov 18, 2022 | 4.660 | 4.680 | 4.500 | 4.510 | 342,046 | -0.05(-1.10%) |
Nov 17, 2022 | 4.470 | 4.600 | 4.430 | 4.560 | 395,915 | +0.01(+0.22%) |
Nov 16, 2022 | 4.750 | 4.750 | 4.500 | 4.550 | 504,496 | -0.23(-4.81%) |
Nov 15, 2022 | 4.730 | 4.999 | 4.680 | 4.780 | 740,416 | +0.15(+3.24%) |
Nov 14, 2022 | 4.440 | 4.710 | 4.410 | 4.630 | 715,495 | +0.20(+4.51%) |
Nov 11, 2022 | 4.400 | 4.565 | 4.310 | 4.430 | 946,743 | +0.04(+0.91%) |
Nov 10, 2022 | 4.640 | 4.640 | 4.321 | 4.390 | 1,695,040 | +0.04(+0.92%) |
Nov 09, 2022 | 5.600 | 5.600 | 4.210 | 4.350 | 3,316,352 | -1.34(-23.55%) |
Nov 08, 2022 | 5.750 | 5.780 | 5.610 | 5.690 | 560,193 | -0.04(-0.70%) |
Nov 07, 2022 | 5.740 | 5.787 | 5.600 | 5.730 | 457,608 | +0.02(+0.35%) |
Nov 04, 2022 | 5.540 | 5.720 | 5.520 | 5.710 | 513,889 | +0.22(+4.01%) |
Nov 03, 2022 | 5.320 | 5.575 | 5.310 | 5.490 | 376,221 | +0.05(+0.92%) |
Nov 02, 2022 | 5.480 | 5.710 | 5.375 | 5.440 | 739,861 | -0.04(-0.73%) |
Nov 01, 2022 | 5.460 | 5.525 | 5.345 | 5.480 | 395,325 | +0.13(+2.43%) |
Oct 31, 2022 | 5.510 | 5.510 | 5.350 | 5.350 | 445,930 | -0.16(-2.90%) |
Oct 28, 2022 | 5.440 | 5.540 | 5.383 | 5.510 | 458,259 | +0.09(+1.66%) |
Oct 27, 2022 | 5.600 | 5.620 | 5.410 | 5.420 | 341,925 | -0.12(-2.17%) |
Oct 26, 2022 | 5.390 | 5.690 | 5.380 | 5.540 | 626,886 | +0.12(+2.21%) |
Oct 25, 2022 | 5.110 | 5.480 | 5.100 | 5.420 | 649,126 | +0.26(+5.04%) |
Oct 24, 2022 | 5.310 | 5.360 | 5.035 | 5.160 | 644,103 | -0.13(-2.46%) |
Oct 21, 2022 | 5.130 | 5.320 | 5.100 | 5.290 | 577,222 | +0.19(+3.73%) |
Oct 20, 2022 | 5.110 | 5.420 | 5.080 | 5.100 | 713,588 | +0.01(+0.20%) |
Oct 19, 2022 | 4.810 | 5.125 | 4.805 | 5.090 | 574,293 | +0.17(+3.46%) |
Oct 18, 2022 | 4.820 | 4.960 | 4.735 | 4.920 | 602,587 | +0.24(+5.13%) |
Oct 17, 2022 | 4.650 | 4.808 | 4.607 | 4.680 | 882,921 | +0.15(+3.31%) |
Oct 14, 2022 | 4.730 | 4.750 | 4.525 | 4.530 | 409,784 | -0.18(-3.82%) |
Oct 13, 2022 | 4.330 | 4.735 | 4.290 | 4.710 | 572,458 | +0.22(+4.90%) |
Oct 12, 2022 | 4.420 | 4.500 | 4.355 | 4.490 | 415,475 | +0.01(+0.22%) |
Oct 11, 2022 | 4.520 | 4.610 | 4.310 | 4.480 | 674,675 | -0.07(-1.54%) |
Oct 10, 2022 | 4.640 | 4.650 | 4.478 | 4.550 | 474,164 | -0.10(-2.15%) |
Oct 07, 2022 | 4.780 | 4.830 | 4.622 | 4.650 | 358,372 | -0.23(-4.71%) |
Oct 06, 2022 | 5.040 | 5.144 | 4.880 | 4.880 | 341,027 | -0.20(-3.94%) |
Oct 05, 2022 | 4.960 | 5.085 | 4.835 | 5.080 | 572,928 | +0.01(+0.20%) |
Oct 04, 2022 | 4.770 | 5.070 | 4.760 | 5.070 | 889,697 | +0.39(+8.33%) |
Oct 03, 2022 | 4.650 | 4.745 | 4.560 | 4.680 | 488,421 | +0.09(+1.96%) |
Sep 30, 2022 | 4.580 | 4.810 | 4.580 | 4.590 | 602,369 | -0.03(-0.65%) |
Sep 29, 2022 | 4.770 | 4.780 | 4.530 | 4.620 | 665,428 | -0.25(-5.13%) |
Sep 28, 2022 | 4.820 | 4.935 | 4.740 | 4.870 | 655,302 | +0.09(+1.88%) |
Sep 27, 2022 | 4.810 | 4.910 | 4.700 | 4.780 | 560,937 | +0.07(+1.49%) |
Sep 26, 2022 | 4.800 | 4.981 | 4.670 | 4.710 | 552,211 | -0.13(-2.69%) |
Sep 23, 2022 | 4.820 | 4.850 | 4.645 | 4.840 | 616,399 | -0.06(-1.22%) |
Sep 22, 2022 | 4.990 | 5.005 | 4.805 | 4.900 | 499,829 | -0.05(-1.01%) |
Sep 21, 2022 | 5.100 | 5.160 | 4.940 | 4.950 | 541,483 | -0.11(-2.17%) |
Sep 20, 2022 | 5.110 | 5.140 | 5.010 | 5.060 | 318,060 | -0.12(-2.32%) |
Sep 19, 2022 | 5.120 | 5.230 | 5.120 | 5.180 | 403,150 | -0.04(-0.77%) |
Sep 16, 2022 | 5.210 | 5.240 | 5.083 | 5.220 | 567,967 | -0.10(-1.88%) |
Sep 15, 2022 | 5.240 | 5.380 | 5.240 | 5.320 | 300,009 | +0.01(+0.19%) |
Sep 14, 2022 | 5.280 | 5.370 | 5.150 | 5.310 | 360,191 | +0.03(+0.57%) |
Sep 13, 2022 | 5.340 | 5.435 | 5.230 | 5.280 | 533,102 | -0.29(-5.21%) |
Sep 12, 2022 | 5.500 | 5.580 | 5.395 | 5.570 | 470,574 | +0.14(+2.58%) |
Sep 09, 2022 | 5.380 | 5.495 | 5.350 | 5.430 | 378,292 | +0.11(+2.07%) |
Sep 08, 2022 | 5.190 | 5.325 | 5.080 | 5.320 | 389,086 | +0.10(+1.92%) |
Sep 07, 2022 | 5.130 | 5.220 | 5.030 | 5.220 | 440,710 | +0.13(+2.55%) |
Sep 06, 2022 | 5.320 | 5.320 | 5.081 | 5.090 | 391,242 | -0.18(-3.42%) |
Sep 02, 2022 | 5.400 | 5.410 | 5.240 | 5.270 | 506,465 | -0.05(-0.94%) |
Sep 01, 2022 | 5.310 | 5.400 | 5.190 | 5.320 | 599,921 | -0.09(-1.66%) |
Aug 31, 2022 | 5.480 | 5.510 | 5.320 | 5.410 | 561,195 | -0.07(-1.28%) |
Aug 30, 2022 | 5.710 | 5.790 | 5.390 | 5.480 | 876,951 | -0.22(-3.86%) |
Aug 29, 2022 | 5.670 | 5.840 | 5.599 | 5.700 | 705,449 | -0.13(-2.23%) |
Aug 26, 2022 | 5.910 | 5.910 | 5.661 | 5.830 | 766,812 | -0.09(-1.52%) |
Aug 25, 2022 | 5.710 | 5.940 | 5.710 | 5.920 | 572,035 | +0.22(+3.86%) |
Aug 24, 2022 | 5.620 | 5.775 | 5.590 | 5.700 | 556,775 | +0.11(+1.97%) |
Aug 23, 2022 | 5.820 | 5.840 | 5.590 | 5.590 | 681,831 | -0.21(-3.62%) |
Aug 22, 2022 | 6.090 | 6.090 | 5.730 | 5.800 | 1,068,896 | -0.41(-6.60%) |
Aug 19, 2022 | 6.840 | 6.850 | 6.191 | 6.210 | 1,138,951 | -0.71(-10.26%) |
Aug 18, 2022 | 6.660 | 6.950 | 6.600 | 6.920 | 1,136,581 | +0.22(+3.28%) |
Aug 17, 2022 | 6.890 | 6.920 | 6.545 | 6.700 | 1,956,384 | -0.28(-4.01%) |
Aug 16, 2022 | 6.830 | 7.235 | 6.660 | 6.980 | 2,533,946 | +0.12(+1.75%) |
Aug 15, 2022 | 6.750 | 6.900 | 6.700 | 6.860 | 1,097,521 | +0.04(+0.59%) |
Aug 12, 2022 | 6.450 | 6.880 | 6.410 | 6.820 | 1,926,393 | +0.44(+6.90%) |
Aug 11, 2022 | 6.560 | 6.610 | 6.320 | 6.380 | 923,929 | -0.15(-2.30%) |
Aug 10, 2022 | 6.220 | 6.640 | 6.100 | 6.530 | 2,117,916 | +0.53(+8.83%) |
Aug 09, 2022 | 6.150 | 6.170 | 5.990 | 6.000 | 994,868 | -0.24(-3.85%) |
Aug 08, 2022 | 6.200 | 6.330 | 6.035 | 6.240 | 1,283,800 | +0.12(+1.96%) |
Aug 05, 2022 | 5.800 | 6.145 | 5.790 | 6.120 | 840,717 | +0.23(+3.90%) |
Aug 04, 2022 | 6.000 | 6.050 | 5.830 | 5.890 | 710,409 | -0.15(-2.48%) |
Aug 03, 2022 | 5.780 | 6.080 | 5.780 | 6.040 | 833,514 | +0.28(+4.86%) |
Aug 02, 2022 | 5.500 | 5.790 | 5.500 | 5.760 | 1,115,921 | +0.20(+3.60%) |