Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 5.085 | 5.260 | 4.948 | 4.977 | 24,786,570 | -0.01(-0.20%) |
Jul 28, 2023 | 4.733 | 5.031 | 4.685 | 4.987 | 20,343,454 | +0.29(+6.24%) |
Jul 27, 2023 | 4.841 | 4.904 | 4.587 | 4.694 | 21,695,844 | -0.08(-1.64%) |
Jul 26, 2023 | 4.997 | 5.173 | 4.763 | 4.772 | 32,655,088 | -0.23(-4.68%) |
Jul 25, 2023 | 5.817 | 5.836 | 4.948 | 5.007 | 45,799,372 | -0.85(-14.50%) |
Jul 24, 2023 | 6.607 | 6.773 | 5.836 | 5.856 | 40,120,364 | -1.05(-15.25%) |
Jul 21, 2023 | 6.822 | 7.212 | 6.412 | 6.910 | 137,388,272 | -0.71(-9.35%) |
Jul 20, 2023 | 5.338 | 7.759 | 5.299 | 7.622 | 130,618,040 | +2.26(+42.26%) |
Jul 19, 2023 | 5.163 | 5.426 | 5.143 | 5.358 | 31,650,452 | +0.20(+3.78%) |
Jul 18, 2023 | 4.821 | 5.236 | 4.802 | 5.163 | 30,870,038 | +0.34(+7.08%) |
Jul 17, 2023 | 4.597 | 4.841 | 4.538 | 4.821 | 15,138,360 | +0.19(+4.00%) |
Jul 14, 2023 | 4.724 | 4.733 | 4.606 | 4.636 | 15,553,373 | -0.14(-2.86%) |
Jul 13, 2023 | 4.685 | 4.802 | 4.665 | 4.772 | 9,966,593 | +0.08(+1.66%) |
Jul 12, 2023 | 4.704 | 4.743 | 4.616 | 4.694 | 14,417,429 | +0.03(+0.63%) |
Jul 11, 2023 | 4.519 | 4.680 | 4.499 | 4.665 | 17,327,488 | +0.17(+3.69%) |
Jul 10, 2023 | 4.392 | 4.558 | 4.343 | 4.499 | 17,830,880 | +0.16(+3.60%) |
Jul 07, 2023 | 4.333 | 4.392 | 4.304 | 4.343 | 12,020,008 | +0.01(+0.23%) |
Jul 06, 2023 | 4.411 | 4.421 | 4.294 | 4.333 | 12,279,088 | -0.12(-2.63%) |
Jul 05, 2023 | 4.489 | 4.499 | 4.343 | 4.450 | 14,676,704 | -0.07(-1.51%) |
Jul 03, 2023 | 4.450 | 4.533 | 4.402 | 4.519 | 11,645,856 | +0.10(+2.21%) |
Jun 30, 2023 | 4.265 | 4.441 | 4.216 | 4.421 | 17,555,916 | +0.20(+4.62%) |
Jun 29, 2023 | 4.197 | 4.226 | 4.060 | 4.226 | 16,073,121 | +0.06(+1.41%) |
Jun 28, 2023 | 4.040 | 4.187 | 4.006 | 4.167 | 21,933,348 | +0.18(+4.40%) |
Jun 27, 2023 | 3.826 | 4.216 | 3.796 | 3.992 | 40,256,404 | +0.18(+4.60%) |
Jun 26, 2023 | 3.738 | 3.855 | 3.709 | 3.816 | 11,274,664 | +0.08(+2.09%) |
Jun 23, 2023 | 3.611 | 3.757 | 3.562 | 3.738 | 24,534,938 | +0.08(+2.13%) |
Jun 22, 2023 | 3.582 | 3.689 | 3.562 | 3.660 | 19,173,052 | +0.09(+2.46%) |
Jun 21, 2023 | 3.679 | 3.679 | 3.562 | 3.572 | 14,937,308 | -0.09(-2.40%) |
Jun 20, 2023 | 3.855 | 3.874 | 3.611 | 3.660 | 27,622,572 | -0.19(-4.82%) |
Jun 16, 2023 | 3.816 | 3.884 | 3.699 | 3.845 | 59,403,980 | +0.11(+2.87%) |
Jun 15, 2023 | 3.699 | 3.748 | 3.662 | 3.738 | 11,235,173 | +0.06(+1.59%) |
Jun 14, 2023 | 3.738 | 3.816 | 3.670 | 3.679 | 18,897,792 | -0.06(-1.57%) |
Jun 13, 2023 | 3.718 | 3.757 | 3.689 | 3.738 | 11,809,905 | +0.04(+1.06%) |
Jun 12, 2023 | 3.699 | 3.728 | 3.582 | 3.699 | 14,534,979 | -0.02(-0.52%) |
Jun 09, 2023 | 3.787 | 3.796 | 3.699 | 3.718 | 13,465,797 | -0.07(-1.80%) |
Jun 08, 2023 | 3.787 | 3.826 | 3.679 | 3.787 | 15,331,122 | +0.02(+0.52%) |
Jun 07, 2023 | 3.650 | 3.796 | 3.621 | 3.767 | 21,755,966 | +0.13(+3.49%) |
Jun 06, 2023 | 3.533 | 3.649 | 3.504 | 3.640 | 13,044,829 | +0.13(+3.61%) |
Jun 05, 2023 | 3.494 | 3.601 | 3.484 | 3.513 | 17,061,244 | +0.02(+0.56%) |
Jun 02, 2023 | 3.621 | 3.650 | 3.465 | 3.494 | 17,311,566 | -0.12(-3.24%) |
Jun 01, 2023 | 3.504 | 3.670 | 3.396 | 3.611 | 24,486,446 | +0.14(+3.93%) |
May 31, 2023 | 3.504 | 3.543 | 3.474 | 3.474 | 24,767,230 | -0.04(-1.11%) |
May 30, 2023 | 3.445 | 3.523 | 3.435 | 3.513 | 12,877,385 | +0.07(+1.98%) |
May 26, 2023 | 3.396 | 3.474 | 3.367 | 3.445 | 13,946,266 | +0.04(+1.15%) |
May 25, 2023 | 3.396 | 3.435 | 3.367 | 3.406 | 10,429,702 | -0.04(-1.13%) |
May 24, 2023 | 3.445 | 3.455 | 3.387 | 3.445 | 13,307,078 | +0.00(+0.00%) |
May 23, 2023 | 3.455 | 3.513 | 3.416 | 3.445 | 17,284,356 | -0.02(-0.56%) |
May 22, 2023 | 3.465 | 3.494 | 3.421 | 3.465 | 12,732,756 | +0.02(+0.57%) |
May 19, 2023 | 3.562 | 3.582 | 3.416 | 3.445 | 13,692,151 | -0.10(-2.75%) |
May 18, 2023 | 3.513 | 3.557 | 3.435 | 3.543 | 14,091,590 | +0.00(+0.00%) |
May 17, 2023 | 3.465 | 3.601 | 3.426 | 3.543 | 17,439,896 | +0.09(+2.54%) |
May 16, 2023 | 3.504 | 3.543 | 3.455 | 3.455 | 12,746,436 | -0.05(-1.39%) |
May 15, 2023 | 3.465 | 3.523 | 3.435 | 3.504 | 9,541,406 | +0.04(+1.13%) |
May 12, 2023 | 3.562 | 3.572 | 3.377 | 3.465 | 16,163,211 | -0.07(-1.93%) |
May 11, 2023 | 3.299 | 3.562 | 3.299 | 3.533 | 21,096,072 | +0.20(+5.85%) |
May 10, 2023 | 3.367 | 3.396 | 3.269 | 3.338 | 16,577,042 | +0.00(+0.00%) |
May 09, 2023 | 3.484 | 3.513 | 3.328 | 3.338 | 26,089,218 | -0.17(-4.87%) |
May 08, 2023 | 3.640 | 3.665 | 3.484 | 3.509 | 21,189,010 | -0.13(-3.62%) |
May 05, 2023 | 3.523 | 3.650 | 3.513 | 3.640 | 13,721,039 | +0.13(+3.61%) |
May 04, 2023 | 3.591 | 3.591 | 3.465 | 3.513 | 11,609,343 | -0.06(-1.80%) |
May 03, 2023 | 3.578 | 3.646 | 3.563 | 3.578 | 15,655,646 | +0.01(+0.27%) |
May 02, 2023 | 3.665 | 3.665 | 3.539 | 3.568 | 14,322,425 | -0.10(-2.65%) |
May 01, 2023 | 3.684 | 3.742 | 3.646 | 3.665 | 14,453,220 | -0.02(-0.53%) |
Apr 28, 2023 | 3.597 | 3.733 | 3.578 | 3.684 | 19,361,768 | +0.10(+2.70%) |
Apr 27, 2023 | 3.422 | 3.650 | 3.219 | 3.587 | 33,940,420 | +0.05(+1.37%) |
Apr 26, 2023 | 3.539 | 3.607 | 3.510 | 3.539 | 13,496,513 | -0.03(-0.82%) |
Apr 25, 2023 | 3.684 | 3.684 | 3.563 | 3.568 | 16,512,229 | -0.10(-2.65%) |
Apr 24, 2023 | 3.704 | 3.723 | 3.636 | 3.665 | 10,187,953 | -0.06(-1.56%) |
Apr 21, 2023 | 3.684 | 3.742 | 3.665 | 3.723 | 10,504,093 | +0.05(+1.32%) |
Apr 20, 2023 | 3.781 | 3.810 | 3.665 | 3.675 | 17,895,092 | -0.14(-3.56%) |
Apr 19, 2023 | 3.723 | 3.849 | 3.723 | 3.810 | 8,397,975 | +0.05(+1.29%) |
Apr 18, 2023 | 3.878 | 3.878 | 3.699 | 3.762 | 19,094,292 | -0.11(-2.76%) |
Apr 17, 2023 | 3.859 | 3.907 | 3.810 | 3.869 | 12,620,662 | +0.03(+0.76%) |
Apr 14, 2023 | 3.917 | 3.936 | 3.820 | 3.839 | 10,454,406 | -0.09(-2.22%) |
Apr 13, 2023 | 3.859 | 3.941 | 3.844 | 3.927 | 12,744,877 | +0.07(+1.76%) |
Apr 12, 2023 | 3.946 | 4.004 | 3.849 | 3.859 | 14,703,325 | -0.08(-1.97%) |
Apr 11, 2023 | 3.956 | 4.014 | 3.927 | 3.936 | 11,414,065 | -0.02(-0.49%) |
Apr 10, 2023 | 3.849 | 4.004 | 3.849 | 3.956 | 14,825,959 | +0.09(+2.26%) |
Apr 06, 2023 | 3.820 | 3.898 | 3.820 | 3.869 | 10,026,287 | +0.03(+0.76%) |
Apr 05, 2023 | 3.675 | 3.859 | 3.626 | 3.839 | 20,171,300 | +0.12(+3.13%) |
Apr 04, 2023 | 3.810 | 3.835 | 3.689 | 3.723 | 17,085,920 | -0.12(-3.03%) |
Apr 03, 2023 | 3.849 | 3.878 | 3.810 | 3.839 | 11,052,452 | -0.01(-0.25%) |
Mar 31, 2023 | 3.810 | 3.898 | 3.791 | 3.849 | 15,959,941 | +0.01(+0.25%) |
Mar 30, 2023 | 3.791 | 3.869 | 3.781 | 3.839 | 15,360,327 | +0.06(+1.54%) |
Mar 29, 2023 | 3.752 | 3.806 | 3.723 | 3.781 | 15,330,290 | +0.06(+1.56%) |
Mar 28, 2023 | 3.616 | 3.742 | 3.607 | 3.723 | 17,377,422 | +0.09(+2.40%) |
Mar 27, 2023 | 3.675 | 3.742 | 3.602 | 3.636 | 21,759,594 | -0.02(-0.53%) |
Mar 24, 2023 | 3.481 | 3.665 | 3.442 | 3.655 | 22,817,410 | +0.16(+4.43%) |
Mar 23, 2023 | 3.578 | 3.587 | 3.461 | 3.500 | 18,948,178 | -0.07(-1.90%) |
Mar 22, 2023 | 3.665 | 3.694 | 3.549 | 3.568 | 18,162,096 | -0.12(-3.16%) |
Mar 21, 2023 | 3.616 | 3.694 | 3.597 | 3.684 | 16,747,191 | +0.09(+2.43%) |
Mar 20, 2023 | 3.529 | 3.621 | 3.515 | 3.597 | 15,385,868 | +0.07(+1.92%) |
Mar 17, 2023 | 3.490 | 3.549 | 3.490 | 3.529 | 28,168,346 | +0.03(+0.83%) |
Mar 16, 2023 | 3.500 | 3.529 | 3.452 | 3.500 | 20,431,580 | -0.04(-1.10%) |
Mar 15, 2023 | 3.335 | 3.549 | 3.326 | 3.539 | 22,064,974 | +0.14(+3.99%) |
Mar 14, 2023 | 3.539 | 3.558 | 3.384 | 3.403 | 18,284,428 | -0.12(-3.31%) |
Mar 13, 2023 | 3.558 | 3.670 | 3.510 | 3.519 | 26,300,168 | -0.04(-1.09%) |
Mar 10, 2023 | 3.684 | 3.684 | 3.529 | 3.558 | 22,388,502 | -0.13(-3.42%) |
Mar 09, 2023 | 3.742 | 3.772 | 3.655 | 3.684 | 19,586,838 | -0.06(-1.55%) |
Mar 08, 2023 | 3.946 | 3.956 | 3.713 | 3.742 | 36,354,972 | -0.19(-4.93%) |
Mar 07, 2023 | 4.130 | 4.155 | 3.917 | 3.936 | 22,208,330 | -0.23(-5.58%) |
Mar 06, 2023 | 4.091 | 4.198 | 4.072 | 4.169 | 18,449,542 | +0.05(+1.18%) |
Mar 03, 2023 | 4.150 | 4.179 | 4.111 | 4.121 | 14,864,225 | -0.05(-1.16%) |
Mar 02, 2023 | 4.121 | 4.179 | 4.087 | 4.169 | 12,238,808 | +0.03(+0.70%) |
Mar 01, 2023 | 4.256 | 4.256 | 4.091 | 4.140 | 15,192,348 | -0.12(-2.73%) |
Feb 28, 2023 | 4.334 | 4.334 | 4.237 | 4.256 | 15,370,809 | -0.07(-1.57%) |
Feb 27, 2023 | 4.276 | 4.324 | 4.266 | 4.324 | 12,110,443 | +0.07(+1.59%) |
Feb 24, 2023 | 4.247 | 4.290 | 4.188 | 4.256 | 15,663,564 | +0.00(+0.00%) |
Feb 23, 2023 | 4.256 | 4.276 | 4.208 | 4.256 | 14,616,379 | -0.01(-0.23%) |
Feb 22, 2023 | 4.324 | 4.344 | 4.261 | 4.266 | 14,144,689 | -0.05(-1.12%) |
Feb 21, 2023 | 4.421 | 4.441 | 4.314 | 4.314 | 12,567,249 | -0.15(-3.26%) |
Feb 17, 2023 | 4.460 | 4.494 | 4.411 | 4.460 | 17,964,410 | -0.01(-0.22%) |
Feb 16, 2023 | 4.537 | 4.567 | 4.460 | 4.470 | 22,220,926 | -0.08(-1.71%) |
Feb 15, 2023 | 4.470 | 4.567 | 4.450 | 4.547 | 18,315,932 | +0.03(+0.75%) |
Feb 14, 2023 | 4.537 | 4.557 | 4.460 | 4.513 | 14,821,007 | -0.05(-1.17%) |
Feb 13, 2023 | 4.567 | 4.596 | 4.537 | 4.567 | 14,651,407 | -0.01(-0.21%) |
Feb 10, 2023 | 4.586 | 4.635 | 4.537 | 4.576 | 19,669,410 | -0.06(-1.26%) |
Feb 09, 2023 | 4.857 | 4.925 | 4.615 | 4.634 | 18,098,308 | -0.21(-4.40%) |
Feb 08, 2023 | 4.877 | 4.906 | 4.819 | 4.848 | 17,166,616 | -0.03(-0.71%) |
Feb 07, 2023 | 4.815 | 4.911 | 4.776 | 4.882 | 26,363,282 | +0.07(+1.40%) |
Feb 06, 2023 | 5.018 | 5.027 | 4.796 | 4.815 | 30,617,798 | -0.22(-4.31%) |
Feb 03, 2023 | 5.172 | 5.201 | 5.027 | 5.032 | 26,780,316 | -0.08(-1.60%) |
Feb 02, 2023 | 5.423 | 5.471 | 5.075 | 5.114 | 49,842,912 | -0.54(-9.56%) |
Feb 01, 2023 | 5.568 | 5.683 | 5.557 | 5.654 | 18,486,160 | +0.07(+1.21%) |
Jan 31, 2023 | 5.693 | 5.703 | 5.529 | 5.587 | 31,062,802 | -0.08(-1.36%) |
Jan 30, 2023 | 5.664 | 5.703 | 5.654 | 5.664 | 10,323,281 | -0.05(-0.84%) |
Jan 27, 2023 | 5.674 | 5.741 | 5.630 | 5.712 | 11,251,573 | +0.02(+0.34%) |
Jan 26, 2023 | 5.712 | 5.732 | 5.669 | 5.693 | 16,656,198 | -0.01(-0.17%) |
Jan 25, 2023 | 5.587 | 5.722 | 5.548 | 5.703 | 16,700,827 | +0.12(+2.07%) |
Jan 24, 2023 | 5.674 | 5.674 | 5.558 | 5.587 | 13,413,905 | -0.09(-1.53%) |
Jan 23, 2023 | 5.635 | 5.703 | 5.625 | 5.674 | 12,347,620 | +0.04(+0.68%) |
Jan 20, 2023 | 5.577 | 5.654 | 5.568 | 5.635 | 12,236,605 | +0.05(+0.86%) |
Jan 19, 2023 | 5.616 | 5.635 | 5.577 | 5.587 | 12,899,044 | -0.05(-0.86%) |
Jan 18, 2023 | 5.780 | 5.780 | 5.625 | 5.635 | 18,941,986 | -0.14(-2.34%) |
Jan 17, 2023 | 5.741 | 5.789 | 5.712 | 5.770 | 8,588,491 | +0.02(+0.34%) |
Jan 13, 2023 | 5.732 | 5.751 | 5.683 | 5.751 | 8,651,493 | +0.00(+0.00%) |
Jan 12, 2023 | 5.761 | 5.789 | 5.693 | 5.751 | 10,929,918 | -0.03(-0.58%) |
Jan 11, 2023 | 5.732 | 5.789 | 5.698 | 5.785 | 9,430,009 | +0.08(+1.44%) |
Jan 10, 2023 | 5.674 | 5.722 | 5.654 | 5.703 | 8,744,783 | +0.00(+0.00%) |
Jan 09, 2023 | 5.727 | 5.751 | 5.683 | 5.703 | 10,206,538 | -0.08(-1.34%) |
Jan 06, 2023 | 5.683 | 5.780 | 5.664 | 5.780 | 12,363,614 | +0.15(+2.74%) |
Jan 05, 2023 | 5.645 | 5.664 | 5.587 | 5.625 | 11,997,021 | -0.03(-0.51%) |
Jan 04, 2023 | 5.645 | 5.712 | 5.625 | 5.654 | 18,983,234 | +0.07(+1.21%) |
Jan 03, 2023 | 5.635 | 5.654 | 5.519 | 5.587 | 17,114,012 | -0.05(-0.86%) |
Dec 30, 2022 | 5.596 | 5.635 | 5.558 | 5.635 | 10,192,573 | +0.02(+0.34%) |
Dec 29, 2022 | 5.587 | 5.654 | 5.577 | 5.616 | 11,975,967 | +0.09(+1.57%) |
Dec 28, 2022 | 5.577 | 5.635 | 5.529 | 5.529 | 12,700,007 | -0.05(-0.87%) |
Dec 27, 2022 | 5.674 | 5.703 | 5.568 | 5.577 | 8,566,768 | -0.06(-1.03%) |
Dec 23, 2022 | 5.625 | 5.674 | 5.596 | 5.635 | 10,066,045 | +0.03(+0.52%) |
Dec 22, 2022 | 5.645 | 5.664 | 5.558 | 5.606 | 18,503,030 | -0.09(-1.53%) |
Dec 21, 2022 | 5.712 | 5.717 | 5.635 | 5.693 | 12,728,030 | +0.03(+0.51%) |
Dec 20, 2022 | 5.703 | 5.717 | 5.645 | 5.664 | 9,143,335 | -0.03(-0.51%) |
Dec 19, 2022 | 5.789 | 5.799 | 5.674 | 5.693 | 12,422,796 | -0.06(-1.01%) |
Dec 16, 2022 | 5.703 | 5.780 | 5.703 | 5.751 | 34,528,252 | -0.01(-0.17%) |
Dec 15, 2022 | 5.876 | 5.891 | 5.761 | 5.761 | 17,328,782 | -0.14(-2.45%) |
Dec 14, 2022 | 5.896 | 5.992 | 5.857 | 5.905 | 14,279,831 | -0.04(-0.65%) |
Dec 13, 2022 | 6.031 | 6.040 | 5.925 | 5.944 | 15,679,777 | +0.01(+0.16%) |
Dec 12, 2022 | 5.876 | 5.954 | 5.838 | 5.934 | 9,811,411 | +0.04(+0.65%) |
Dec 09, 2022 | 5.954 | 5.954 | 5.876 | 5.896 | 8,742,026 | -0.05(-0.81%) |
Dec 08, 2022 | 5.973 | 5.992 | 5.898 | 5.944 | 11,965,758 | -0.04(-0.65%) |
Dec 07, 2022 | 5.896 | 5.997 | 5.886 | 5.982 | 12,920,978 | +0.05(+0.81%) |
Dec 06, 2022 | 5.987 | 6.011 | 5.905 | 5.934 | 13,384,731 | -0.03(-0.49%) |
Dec 05, 2022 | 5.963 | 5.992 | 5.929 | 5.963 | 14,909,846 | -0.06(-0.96%) |
Dec 02, 2022 | 6.137 | 6.137 | 6.021 | 6.021 | 15,775,573 | -0.16(-2.65%) |
Dec 01, 2022 | 6.137 | 6.306 | 6.127 | 6.185 | 19,995,786 | -0.08(-1.23%) |
Nov 30, 2022 | 6.204 | 6.262 | 6.089 | 6.262 | 22,919,398 | +0.08(+1.25%) |
Nov 29, 2022 | 6.146 | 6.204 | 6.127 | 6.185 | 11,400,900 | +0.03(+0.47%) |
Nov 28, 2022 | 6.243 | 6.282 | 6.151 | 6.156 | 11,162,409 | -0.11(-1.69%) |
Nov 25, 2022 | 6.224 | 6.561 | 6.224 | 6.262 | 3,977,684 | -0.01(-0.15%) |
Nov 23, 2022 | 6.233 | 6.311 | 6.220 | 6.272 | 10,549,837 | +0.01(+0.15%) |
Nov 22, 2022 | 6.224 | 6.272 | 6.185 | 6.262 | 8,858,999 | +0.06(+0.93%) |
Nov 21, 2022 | 6.185 | 6.253 | 6.156 | 6.204 | 14,282,240 | +0.04(+0.63%) |
Nov 18, 2022 | 6.146 | 6.195 | 6.050 | 6.166 | 14,203,434 | +0.03(+0.47%) |
Nov 17, 2022 | 6.156 | 6.262 | 6.060 | 6.137 | 20,419,014 | -0.12(-1.85%) |
Nov 16, 2022 | 6.262 | 6.286 | 6.195 | 6.253 | 17,426,298 | +0.01(+0.15%) |
Nov 15, 2022 | 6.224 | 6.272 | 6.185 | 6.243 | 18,010,346 | +0.05(+0.78%) |
Nov 14, 2022 | 6.224 | 6.253 | 6.185 | 6.195 | 16,021,268 | -0.02(-0.31%) |
Nov 11, 2022 | 6.175 | 6.224 | 6.098 | 6.214 | 15,730,051 | +0.03(+0.47%) |
Nov 10, 2022 | 6.156 | 6.243 | 6.108 | 6.185 | 20,127,020 | +0.11(+1.81%) |
Nov 09, 2022 | 6.075 | 6.142 | 6.017 | 6.075 | 13,438,697 | -0.02(-0.25%) |
Nov 08, 2022 | 6.033 | 6.119 | 6.004 | 6.090 | 16,055,729 | +0.08(+1.27%) |
Nov 07, 2022 | 5.918 | 6.013 | 5.918 | 6.013 | 16,881,324 | +0.11(+1.95%) |
Nov 04, 2022 | 5.879 | 5.927 | 5.817 | 5.899 | 18,201,528 | +0.07(+1.15%) |
Nov 03, 2022 | 5.784 | 5.860 | 5.745 | 5.832 | 21,070,338 | +0.02(+0.33%) |
Nov 02, 2022 | 5.832 | 5.812 | 24,619,104 | +0.01(+0.16%) | ||
Nov 01, 2022 | 5.860 | 5.975 | 5.798 | 5.803 | 17,537,224 | +0.02(+0.33%) |
Oct 31, 2022 | 5.918 | 5.913 | 5.774 | 5.784 | 28,198,770 | -0.12(-2.11%) |
Oct 28, 2022 | 5.908 | 5.946 | 5.812 | 5.908 | 13,413,352 | +0.06(+0.98%) |
Oct 27, 2022 | 5.946 | 6.004 | 5.841 | 5.851 | 16,786,996 | -0.11(-1.93%) |
Oct 26, 2022 | 6.052 | 6.124 | 5.956 | 5.966 | 17,313,548 | -0.05(-0.80%) |
Oct 25, 2022 | 5.975 | 6.042 | 5.966 | 6.013 | 14,879,945 | +0.05(+0.80%) |
Oct 24, 2022 | 5.966 | 6.004 | 5.889 | 5.966 | 11,542,388 | +0.04(+0.65%) |
Oct 21, 2022 | 5.841 | 5.946 | 5.827 | 5.927 | 13,742,486 | +0.09(+1.48%) |
Oct 20, 2022 | 5.851 | 6.100 | 5.832 | 5.841 | 13,002,761 | -0.04(-0.65%) |
Oct 19, 2022 | 5.889 | 5.956 | 5.822 | 5.879 | 11,834,921 | -0.09(-1.44%) |
Oct 18, 2022 | 5.975 | 6.076 | 5.918 | 5.966 | 14,805,489 | +0.04(+0.65%) |
Oct 17, 2022 | 5.870 | 5.956 | 5.860 | 5.927 | 19,004,102 | +0.13(+2.31%) |
Oct 14, 2022 | 5.918 | 5.951 | 5.788 | 5.793 | 15,959,839 | -0.09(-1.47%) |
Oct 13, 2022 | 5.659 | 5.908 | 5.640 | 5.879 | 22,038,502 | +0.17(+3.02%) |
Oct 12, 2022 | 5.726 | 5.764 | 5.697 | 5.707 | 12,515,612 | -0.01(-0.17%) |
Oct 11, 2022 | 5.650 | 5.745 | 5.630 | 5.717 | 17,802,176 | +0.04(+0.67%) |
Oct 10, 2022 | 5.630 | 5.726 | 5.626 | 5.678 | 12,443,411 | +0.06(+1.02%) |
Oct 07, 2022 | 5.650 | 5.674 | 5.602 | 5.621 | 17,892,384 | -0.06(-1.01%) |
Oct 06, 2022 | 5.697 | 5.736 | 5.650 | 5.678 | 11,047,112 | -0.04(-0.67%) |
Oct 05, 2022 | 5.650 | 5.745 | 5.607 | 5.717 | 11,667,395 | +0.00(+0.00%) |
Oct 04, 2022 | 5.650 | 5.745 | 5.611 | 5.717 | 19,334,420 | +0.11(+1.88%) |
Oct 03, 2022 | 5.506 | 5.640 | 5.468 | 5.611 | 14,232,937 | +0.14(+2.63%) |
Sep 30, 2022 | 5.573 | 5.592 | 5.468 | 5.468 | 13,747,582 | -0.07(-1.21%) |
Sep 29, 2022 | 5.650 | 5.654 | 5.487 | 5.535 | 15,440,171 | -0.16(-2.86%) |
Sep 28, 2022 | 5.583 | 5.712 | 5.563 | 5.697 | 16,457,748 | +0.12(+2.23%) |
Sep 27, 2022 | 5.630 | 5.688 | 5.573 | 5.573 | 15,667,092 | +0.01(+0.17%) |
Sep 26, 2022 | 5.554 | 5.616 | 5.535 | 5.563 | 14,782,778 | +0.00(+0.00%) |
Sep 23, 2022 | 5.630 | 5.640 | 5.544 | 5.563 | 15,044,339 | -0.06(-1.02%) |
Sep 22, 2022 | 5.640 | 5.678 | 5.597 | 5.621 | 12,169,958 | -0.04(-0.68%) |
Sep 21, 2022 | 5.784 | 5.793 | 5.650 | 5.659 | 14,541,717 | -0.09(-1.50%) |
Sep 20, 2022 | 5.726 | 5.793 | 5.669 | 5.745 | 15,167,300 | -0.02(-0.33%) |
Sep 19, 2022 | 5.717 | 5.774 | 5.688 | 5.764 | 13,508,250 | +0.05(+0.84%) |
Sep 16, 2022 | 5.669 | 5.726 | 5.630 | 5.717 | 36,893,816 | +0.03(+0.51%) |
Sep 15, 2022 | 5.736 | 5.769 | 5.669 | 5.688 | 18,753,444 | -0.07(-1.16%) |
Sep 14, 2022 | 5.755 | 5.788 | 5.697 | 5.755 | 18,687,168 | +0.00(+0.00%) |
Sep 13, 2022 | 5.889 | 5.899 | 5.717 | 5.755 | 20,206,928 | -0.24(-3.99%) |
Sep 12, 2022 | 6.042 | 6.057 | 5.956 | 5.994 | 11,638,963 | -0.01(-0.16%) |
Sep 09, 2022 | 5.927 | 6.013 | 5.908 | 6.004 | 14,560,296 | +0.08(+1.29%) |
Sep 08, 2022 | 5.899 | 5.966 | 5.860 | 5.927 | 13,393,034 | +0.01(+0.16%) |
Sep 07, 2022 | 5.774 | 5.927 | 5.755 | 5.918 | 16,610,092 | +0.17(+3.00%) |
Sep 06, 2022 | 5.832 | 5.841 | 5.717 | 5.745 | 21,433,198 | -0.07(-1.15%) |
Sep 02, 2022 | 5.889 | 5.918 | 5.812 | 5.812 | 17,674,868 | -0.06(-0.98%) |
Sep 01, 2022 | 5.832 | 5.879 | 5.808 | 5.870 | 17,251,310 | +0.04(+0.66%) |
Aug 31, 2022 | 5.918 | 5.927 | 5.803 | 5.832 | 20,855,740 | -0.02(-0.33%) |
Aug 30, 2022 | 5.899 | 5.899 | 5.822 | 5.851 | 16,062,824 | -0.01(-0.16%) |
Aug 29, 2022 | 5.889 | 5.946 | 5.841 | 5.860 | 11,733,028 | -0.05(-0.81%) |
Aug 26, 2022 | 5.985 | 6.042 | 5.899 | 5.908 | 17,570,744 | -0.10(-1.59%) |
Aug 25, 2022 | 5.975 | 6.052 | 5.970 | 6.004 | 9,399,174 | +0.03(+0.48%) |
Aug 24, 2022 | 5.994 | 6.033 | 5.956 | 5.975 | 8,296,258 | -0.04(-0.64%) |
Aug 23, 2022 | 5.975 | 6.066 | 5.966 | 6.013 | 14,636,735 | +0.02(+0.32%) |
Aug 22, 2022 | 6.090 | 6.090 | 5.985 | 5.994 | 14,708,841 | -0.13(-2.19%) |
Aug 19, 2022 | 6.176 | 6.191 | 6.080 | 6.128 | 17,299,006 | -0.09(-1.39%) |
Aug 18, 2022 | 6.262 | 6.282 | 6.167 | 6.215 | 14,417,272 | -0.03(-0.46%) |
Aug 17, 2022 | 6.272 | 6.310 | 6.205 | 6.243 | 13,829,132 | -0.08(-1.21%) |
Aug 16, 2022 | 6.444 | 6.464 | 6.320 | 6.320 | 13,379,212 | -0.16(-2.51%) |
Aug 15, 2022 | 6.444 | 6.487 | 6.416 | 6.483 | 11,643,110 | -0.01(-0.15%) |
Aug 12, 2022 | 6.454 | 6.511 | 6.411 | 6.492 | 9,331,450 | +0.05(+0.74%) |
Aug 11, 2022 | 6.444 | 6.559 | 6.416 | 6.444 | 11,262,048 | -0.01(-0.15%) |
Aug 10, 2022 | 6.473 | 6.559 | 6.406 | 6.454 | 17,525,644 | +0.03(+0.45%) |
Aug 09, 2022 | 6.358 | 6.454 | 6.291 | 6.425 | 12,957,363 | +0.06(+0.90%) |
Aug 08, 2022 | 6.301 | 6.435 | 6.282 | 6.368 | 13,254,921 | +0.07(+1.06%) |
Aug 05, 2022 | 6.329 | 6.401 | 6.282 | 6.301 | 19,339,798 | -0.12(-1.94%) |
Aug 04, 2022 | 6.416 | 6.473 | 6.396 | 6.425 | 12,543,346 | +0.01(+0.18%) |
Aug 03, 2022 | 6.385 | 6.414 | 6.338 | 6.414 | 16,453,773 | +0.03(+0.45%) |
Aug 02, 2022 | 6.366 | 6.471 | 6.347 | 6.385 | 14,042,843 | +0.01(+0.15%) |