Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.190 | 6.350 | 6.128 | 6.247 | 321,432 | +0.06(+0.91%) |
Feb 27, 2023 | 6.079 | 6.431 | 6.051 | 6.190 | 445,569 | +0.18(+2.93%) |
Feb 24, 2023 | 6.116 | 6.116 | 5.958 | 6.014 | 190,900 | -0.18(-2.84%) |
Feb 23, 2023 | 5.903 | 6.199 | 5.902 | 6.190 | 307,334 | +0.35(+6.03%) |
Feb 22, 2023 | 5.643 | 5.838 | 5.643 | 5.838 | 288,819 | +0.19(+3.45%) |
Feb 21, 2023 | 5.653 | 5.699 | 5.579 | 5.643 | 268,821 | -0.06(-0.98%) |
Feb 17, 2023 | 5.745 | 5.819 | 5.671 | 5.699 | 233,238 | -0.03(-0.49%) |
Feb 16, 2023 | 5.680 | 5.829 | 5.643 | 5.727 | 203,077 | +0.04(+0.65%) |
Feb 15, 2023 | 5.764 | 5.829 | 5.662 | 5.690 | 116,358 | -0.09(-1.60%) |
Feb 14, 2023 | 5.699 | 5.866 | 5.676 | 5.782 | 304,721 | +0.05(+0.81%) |
Feb 13, 2023 | 5.699 | 5.755 | 5.671 | 5.736 | 227,686 | +0.04(+0.65%) |
Feb 10, 2023 | 5.792 | 5.829 | 5.653 | 5.699 | 224,518 | -0.13(-2.23%) |
Feb 09, 2023 | 5.727 | 6.060 | 5.690 | 5.829 | 382,446 | +0.16(+2.78%) |
Feb 08, 2023 | 5.579 | 5.838 | 5.560 | 5.671 | 334,608 | +0.09(+1.66%) |
Feb 07, 2023 | 5.560 | 5.643 | 5.514 | 5.579 | 264,489 | +0.01(+0.17%) |
Feb 06, 2023 | 5.634 | 5.634 | 5.486 | 5.569 | 221,635 | -0.01(-0.17%) |
Feb 03, 2023 | 5.560 | 5.643 | 5.541 | 5.579 | 183,773 | +0.00(+0.00%) |
Feb 02, 2023 | 5.625 | 5.680 | 5.569 | 5.579 | 246,129 | -0.02(-0.33%) |
Feb 01, 2023 | 5.671 | 5.782 | 5.551 | 5.597 | 324,920 | -0.03(-0.49%) |
Jan 31, 2023 | 5.504 | 5.653 | 5.504 | 5.625 | 238,158 | +0.14(+2.53%) |
Jan 30, 2023 | 5.486 | 5.653 | 5.477 | 5.486 | 314,706 | +0.11(+2.07%) |
Jan 27, 2023 | 5.310 | 5.402 | 5.263 | 5.375 | 195,321 | +0.06(+1.22%) |
Jan 26, 2023 | 5.449 | 5.486 | 5.210 | 5.310 | 252,910 | -0.10(-1.88%) |
Jan 25, 2023 | 5.402 | 5.504 | 5.365 | 5.412 | 192,994 | -0.05(-0.85%) |
Jan 24, 2023 | 5.393 | 5.523 | 5.338 | 5.458 | 146,636 | +0.06(+1.20%) |
Jan 23, 2023 | 5.560 | 5.560 | 5.393 | 5.393 | 200,937 | -0.13(-2.35%) |
Jan 20, 2023 | 5.365 | 5.551 | 5.356 | 5.523 | 179,793 | +0.19(+3.47%) |
Jan 19, 2023 | 5.301 | 5.352 | 5.162 | 5.338 | 147,462 | +0.02(+0.35%) |
Jan 18, 2023 | 5.347 | 5.495 | 5.310 | 5.319 | 145,384 | -0.06(-1.20%) |
Jan 17, 2023 | 5.328 | 5.491 | 5.328 | 5.384 | 209,401 | +0.12(+2.29%) |
Jan 13, 2023 | 5.245 | 5.273 | 5.152 | 5.263 | 96,299 | +0.01(+0.18%) |
Jan 12, 2023 | 5.189 | 5.412 | 5.171 | 5.254 | 273,554 | +0.08(+1.61%) |
Jan 11, 2023 | 5.097 | 5.217 | 5.077 | 5.171 | 245,521 | +0.12(+2.39%) |
Jan 10, 2023 | 4.939 | 5.162 | 4.939 | 5.050 | 285,670 | +0.11(+2.25%) |
Jan 09, 2023 | 5.060 | 5.097 | 4.893 | 4.939 | 229,654 | -0.13(-2.56%) |
Jan 06, 2023 | 4.976 | 5.097 | 4.976 | 5.069 | 147,013 | +0.14(+2.82%) |
Jan 05, 2023 | 4.884 | 4.967 | 4.800 | 4.930 | 109,053 | +0.00(+0.00%) |
Jan 04, 2023 | 5.060 | 5.060 | 4.902 | 4.930 | 162,845 | -0.08(-1.66%) |
Jan 03, 2023 | 4.846 | 5.134 | 4.846 | 5.013 | 229,633 | +0.24(+5.05%) |
Dec 30, 2022 | 4.782 | 4.828 | 4.670 | 4.772 | 123,014 | -0.02(-0.39%) |
Dec 29, 2022 | 4.707 | 4.828 | 4.707 | 4.791 | 53,452 | +0.10(+2.17%) |
Dec 28, 2022 | 4.846 | 4.858 | 4.661 | 4.689 | 71,991 | -0.14(-2.88%) |
Dec 27, 2022 | 4.837 | 4.865 | 4.737 | 4.828 | 90,859 | -0.01(-0.19%) |
Dec 23, 2022 | 4.633 | 4.865 | 4.633 | 4.837 | 76,747 | +0.17(+3.57%) |
Dec 22, 2022 | 4.726 | 4.726 | 4.578 | 4.670 | 138,042 | -0.13(-2.70%) |
Dec 21, 2022 | 4.726 | 4.856 | 4.717 | 4.800 | 90,745 | +0.11(+2.37%) |
Dec 20, 2022 | 4.531 | 4.707 | 4.522 | 4.689 | 134,842 | +0.15(+3.27%) |
Dec 19, 2022 | 4.633 | 4.754 | 4.485 | 4.541 | 155,536 | -0.10(-2.20%) |
Dec 16, 2022 | 4.541 | 4.652 | 4.541 | 4.643 | 152,647 | +0.06(+1.21%) |
Dec 15, 2022 | 4.568 | 4.633 | 4.541 | 4.587 | 93,873 | -0.05(-1.00%) |
Dec 14, 2022 | 4.643 | 4.689 | 4.568 | 4.633 | 73,625 | +0.00(+0.00%) |
Dec 13, 2022 | 4.680 | 4.809 | 4.606 | 4.633 | 97,286 | -0.02(-0.40%) |
Dec 12, 2022 | 4.541 | 4.670 | 4.541 | 4.652 | 111,181 | +0.11(+2.45%) |
Dec 09, 2022 | 4.541 | 4.606 | 4.485 | 4.541 | 98,211 | -0.02(-0.41%) |
Dec 08, 2022 | 4.541 | 4.633 | 4.513 | 4.559 | 84,107 | +0.04(+0.82%) |
Dec 07, 2022 | 4.633 | 4.633 | 4.457 | 4.522 | 115,904 | -0.12(-2.59%) |
Dec 06, 2022 | 4.670 | 4.694 | 4.587 | 4.643 | 42,563 | -0.06(-1.38%) |
Dec 05, 2022 | 4.661 | 4.772 | 4.597 | 4.707 | 123,880 | +0.01(+0.20%) |
Dec 02, 2022 | 4.745 | 4.763 | 4.650 | 4.698 | 89,198 | -0.06(-1.17%) |
Dec 01, 2022 | 4.735 | 4.902 | 4.661 | 4.754 | 131,825 | +0.00(+0.00%) |
Nov 30, 2022 | 4.707 | 4.791 | 4.661 | 4.754 | 126,966 | +0.06(+1.18%) |
Nov 29, 2022 | 4.707 | 4.862 | 4.655 | 4.698 | 139,522 | +0.03(+0.58%) |
Nov 28, 2022 | 4.589 | 4.744 | 4.562 | 4.671 | 154,366 | +0.07(+1.58%) |
Nov 25, 2022 | 4.498 | 4.671 | 4.498 | 4.598 | 81,517 | +0.12(+2.64%) |
Nov 23, 2022 | 4.462 | 4.494 | 4.426 | 4.480 | 183,499 | +0.02(+0.41%) |
Nov 22, 2022 | 4.471 | 4.516 | 4.407 | 4.462 | 92,898 | +0.02(+0.41%) |
Nov 21, 2022 | 4.398 | 4.462 | 4.339 | 4.444 | 114,132 | +0.05(+1.24%) |
Nov 18, 2022 | 4.326 | 4.453 | 4.326 | 4.389 | 124,671 | +0.05(+1.26%) |
Nov 17, 2022 | 4.380 | 4.398 | 4.235 | 4.335 | 109,542 | -0.02(-0.42%) |
Nov 16, 2022 | 4.562 | 4.585 | 4.326 | 4.353 | 168,856 | -0.25(-5.52%) |
Nov 15, 2022 | 4.580 | 4.748 | 4.562 | 4.607 | 156,907 | +0.01(+0.20%) |
Nov 14, 2022 | 4.662 | 4.725 | 4.589 | 4.598 | 300,529 | -0.01(-0.20%) |
Nov 11, 2022 | 4.444 | 4.635 | 4.435 | 4.607 | 137,261 | +0.15(+3.47%) |
Nov 10, 2022 | 4.598 | 4.635 | 4.253 | 4.453 | 447,779 | -0.24(-5.04%) |
Nov 09, 2022 | 4.671 | 4.762 | 4.662 | 4.689 | 93,163 | +0.02(+0.39%) |
Nov 08, 2022 | 4.635 | 4.762 | 4.635 | 4.671 | 120,711 | +0.04(+0.78%) |
Nov 07, 2022 | 4.507 | 4.698 | 4.480 | 4.635 | 93,926 | +0.17(+3.87%) |
Nov 04, 2022 | 4.326 | 4.471 | 4.326 | 4.462 | 86,227 | +0.20(+4.69%) |
Nov 03, 2022 | 4.289 | 4.326 | 4.153 | 4.262 | 158,675 | -0.05(-1.26%) |
Nov 02, 2022 | 4.426 | 4.480 | 4.298 | 4.317 | 143,105 | -0.10(-2.26%) |
Nov 01, 2022 | 4.444 | 4.444 | 4.371 | 4.417 | 106,774 | +0.03(+0.62%) |
Oct 31, 2022 | 4.453 | 4.480 | 4.317 | 4.389 | 251,861 | -0.03(-0.62%) |
Oct 28, 2022 | 4.389 | 4.444 | 4.298 | 4.417 | 170,421 | +0.01(+0.21%) |
Oct 27, 2022 | 4.735 | 4.771 | 4.407 | 4.407 | 128,897 | -0.27(-5.83%) |
Oct 26, 2022 | 4.771 | 4.835 | 4.662 | 4.680 | 137,799 | +0.02(+0.39%) |
Oct 25, 2022 | 4.526 | 4.671 | 4.526 | 4.662 | 83,279 | +0.15(+3.43%) |
Oct 24, 2022 | 4.526 | 4.544 | 4.457 | 4.507 | 104,142 | -0.01(-0.20%) |
Oct 21, 2022 | 4.453 | 4.535 | 4.421 | 4.516 | 173,671 | +0.07(+1.64%) |
Oct 20, 2022 | 4.426 | 4.471 | 4.397 | 4.444 | 97,144 | +0.02(+0.41%) |
Oct 19, 2022 | 4.362 | 4.440 | 4.344 | 4.426 | 101,761 | +0.05(+1.25%) |
Oct 18, 2022 | 4.280 | 4.426 | 4.280 | 4.371 | 130,896 | +0.07(+1.69%) |
Oct 17, 2022 | 4.271 | 4.353 | 4.217 | 4.298 | 98,153 | +0.03(+0.64%) |
Oct 14, 2022 | 4.289 | 4.362 | 4.235 | 4.271 | 125,741 | +0.00(+0.00%) |
Oct 13, 2022 | 4.171 | 4.326 | 4.126 | 4.271 | 78,767 | +0.10(+2.40%) |
Oct 12, 2022 | 4.180 | 4.212 | 3.994 | 4.171 | 118,671 | +0.10(+2.46%) |
Oct 11, 2022 | 4.108 | 4.162 | 3.998 | 4.071 | 118,685 | -0.07(-1.75%) |
Oct 10, 2022 | 4.271 | 4.353 | 4.089 | 4.144 | 137,351 | -0.14(-3.18%) |
Oct 07, 2022 | 4.362 | 4.407 | 4.239 | 4.280 | 105,852 | -0.10(-2.28%) |
Oct 06, 2022 | 4.317 | 4.398 | 4.308 | 4.380 | 78,873 | +0.02(+0.42%) |
Oct 05, 2022 | 4.298 | 4.371 | 4.262 | 4.362 | 105,257 | +0.04(+0.84%) |
Oct 04, 2022 | 4.271 | 4.362 | 4.271 | 4.326 | 107,344 | +0.09(+2.15%) |
Oct 03, 2022 | 4.280 | 4.329 | 4.199 | 4.235 | 192,468 | +0.04(+0.87%) |
Sep 30, 2022 | 4.089 | 4.267 | 4.089 | 4.198 | 186,969 | +0.10(+2.44%) |
Sep 29, 2022 | 4.080 | 4.126 | 4.009 | 4.098 | 165,329 | -0.05(-1.31%) |
Sep 28, 2022 | 4.144 | 4.207 | 4.058 | 4.153 | 126,567 | +0.06(+1.56%) |
Sep 27, 2022 | 4.044 | 4.135 | 4.026 | 4.089 | 83,393 | +0.05(+1.35%) |
Sep 26, 2022 | 4.108 | 4.162 | 4.005 | 4.035 | 124,175 | -0.10(-2.42%) |
Sep 23, 2022 | 4.198 | 4.271 | 4.017 | 4.135 | 336,371 | -0.14(-3.19%) |
Sep 22, 2022 | 4.289 | 4.326 | 4.226 | 4.271 | 137,162 | +0.00(+0.00%) |
Sep 21, 2022 | 4.407 | 4.407 | 4.263 | 4.271 | 102,746 | -0.08(-1.88%) |
Sep 20, 2022 | 4.380 | 4.398 | 4.326 | 4.353 | 129,649 | +0.00(+0.00%) |
Sep 19, 2022 | 4.326 | 4.408 | 4.171 | 4.353 | 173,253 | +0.08(+1.91%) |
Sep 16, 2022 | 4.571 | 4.571 | 4.253 | 4.271 | 728,804 | -0.27(-6.00%) |
Sep 15, 2022 | 4.462 | 4.571 | 4.444 | 4.544 | 152,369 | +0.06(+1.42%) |
Sep 14, 2022 | 4.489 | 4.607 | 4.471 | 4.480 | 154,697 | -0.02(-0.40%) |
Sep 13, 2022 | 4.498 | 4.652 | 4.455 | 4.498 | 115,606 | -0.07(-1.59%) |
Sep 12, 2022 | 4.589 | 4.680 | 4.562 | 4.571 | 103,978 | +0.03(+0.60%) |
Sep 09, 2022 | 4.435 | 4.562 | 4.403 | 4.544 | 158,479 | +0.16(+3.73%) |
Sep 08, 2022 | 4.453 | 4.453 | 4.353 | 4.380 | 138,577 | -0.07(-1.63%) |
Sep 07, 2022 | 4.362 | 4.485 | 4.357 | 4.453 | 207,503 | +0.05(+1.03%) |
Sep 06, 2022 | 4.407 | 4.498 | 4.362 | 4.407 | 265,226 | -0.04(-0.82%) |
Sep 02, 2022 | 4.389 | 4.466 | 4.362 | 4.444 | 195,773 | +0.04(+0.82%) |
Sep 01, 2022 | 4.516 | 4.637 | 4.362 | 4.407 | 217,304 | -0.15(-3.19%) |
Aug 31, 2022 | 4.544 | 4.598 | 4.471 | 4.553 | 257,962 | +0.08(+1.73%) |
Aug 30, 2022 | 4.628 | 4.628 | 4.395 | 4.476 | 263,703 | -0.15(-3.29%) |
Aug 29, 2022 | 4.637 | 4.744 | 4.583 | 4.628 | 150,000 | -0.02(-0.39%) |
Aug 26, 2022 | 4.664 | 4.690 | 4.540 | 4.646 | 151,806 | -0.03(-0.57%) |
Aug 25, 2022 | 4.704 | 4.704 | 4.552 | 4.673 | 124,080 | +0.04(+0.97%) |
Aug 24, 2022 | 4.538 | 4.655 | 4.509 | 4.628 | 244,655 | +0.04(+0.98%) |
Aug 23, 2022 | 4.574 | 4.744 | 4.556 | 4.583 | 158,930 | +0.04(+0.99%) |
Aug 22, 2022 | 4.547 | 4.547 | 4.377 | 4.538 | 369,665 | +0.01(+0.20%) |
Aug 19, 2022 | 4.583 | 4.646 | 4.511 | 4.529 | 241,785 | -0.16(-3.44%) |
Aug 18, 2022 | 4.690 | 4.735 | 4.623 | 4.690 | 272,361 | +0.00(+0.00%) |
Aug 17, 2022 | 4.708 | 4.735 | 4.628 | 4.690 | 151,630 | -0.14(-2.96%) |
Aug 16, 2022 | 4.923 | 4.923 | 4.789 | 4.834 | 138,987 | -0.07(-1.46%) |
Aug 15, 2022 | 4.950 | 5.027 | 4.699 | 4.905 | 346,504 | -0.16(-3.18%) |
Aug 12, 2022 | 4.941 | 5.093 | 4.869 | 5.066 | 262,151 | +0.16(+3.28%) |
Aug 11, 2022 | 5.066 | 5.093 | 4.843 | 4.905 | 249,972 | -0.06(-1.26%) |
Aug 10, 2022 | 4.717 | 5.183 | 4.664 | 4.968 | 605,798 | +0.63(+14.43%) |
Aug 09, 2022 | 4.511 | 4.511 | 4.341 | 4.341 | 196,165 | -0.18(-3.96%) |
Aug 08, 2022 | 4.341 | 4.520 | 4.341 | 4.520 | 185,312 | +0.22(+5.21%) |
Aug 05, 2022 | 4.126 | 4.350 | 4.126 | 4.297 | 208,426 | +0.19(+4.58%) |
Aug 04, 2022 | 4.395 | 4.395 | 4.109 | 4.109 | 290,500 | -0.29(-6.52%) |
Aug 03, 2022 | 4.664 | 4.664 | 4.348 | 4.395 | 261,366 | -0.10(-2.19%) |
Aug 02, 2022 | 4.646 | 4.673 | 4.476 | 4.493 | 204,408 | -0.13(-2.90%) |
Aug 01, 2022 | 4.547 | 4.761 | 4.498 | 4.628 | 435,104 | +0.08(+1.77%) |
Jul 29, 2022 | 4.610 | 4.646 | 4.497 | 4.547 | 119,453 | -0.01(-0.20%) |
Jul 28, 2022 | 4.628 | 4.658 | 4.511 | 4.556 | 126,946 | -0.05(-1.17%) |
Jul 27, 2022 | 4.377 | 4.637 | 4.341 | 4.610 | 354,599 | +0.29(+6.63%) |
Jul 26, 2022 | 4.252 | 4.386 | 4.198 | 4.323 | 187,651 | +0.06(+1.47%) |
Jul 25, 2022 | 4.189 | 4.292 | 3.983 | 4.261 | 408,844 | +0.07(+1.71%) |
Jul 22, 2022 | 4.243 | 4.323 | 4.126 | 4.189 | 132,165 | -0.04(-0.85%) |
Jul 21, 2022 | 4.109 | 4.234 | 4.032 | 4.225 | 282,318 | +0.08(+1.94%) |
Jul 20, 2022 | 4.180 | 4.180 | 4.081 | 4.144 | 355,890 | +0.01(+0.22%) |
Jul 19, 2022 | 4.118 | 4.153 | 4.082 | 4.135 | 303,784 | +0.06(+1.54%) |
Jul 18, 2022 | 4.055 | 4.171 | 4.046 | 4.073 | 231,708 | +0.02(+0.44%) |
Jul 15, 2022 | 3.930 | 4.082 | 3.876 | 4.055 | 174,609 | +0.13(+3.42%) |
Jul 14, 2022 | 3.921 | 3.930 | 3.786 | 3.921 | 267,956 | -0.04(-0.90%) |
Jul 13, 2022 | 4.037 | 4.091 | 3.894 | 3.956 | 375,198 | -0.09(-2.21%) |
Jul 12, 2022 | 4.189 | 4.195 | 3.983 | 4.046 | 601,817 | -0.26(-6.03%) |
Jul 11, 2022 | 4.395 | 4.413 | 4.261 | 4.306 | 226,224 | -0.13(-2.83%) |
Jul 08, 2022 | 4.422 | 4.493 | 4.368 | 4.431 | 162,795 | -0.02(-0.40%) |
Jul 07, 2022 | 4.422 | 4.601 | 4.395 | 4.449 | 243,836 | +0.15(+3.54%) |
Jul 06, 2022 | 4.350 | 4.386 | 4.234 | 4.297 | 461,166 | -0.12(-2.64%) |
Jul 05, 2022 | 4.413 | 4.413 | 4.252 | 4.413 | 458,256 | -0.09(-1.99%) |
Jul 01, 2022 | 4.601 | 4.605 | 4.350 | 4.502 | 300,309 | -0.04(-0.98%) |
Jun 30, 2022 | 4.520 | 4.628 | 4.511 | 4.547 | 196,672 | -0.06(-1.36%) |
Jun 29, 2022 | 4.834 | 4.834 | 4.576 | 4.610 | 213,056 | -0.23(-4.81%) |
Jun 28, 2022 | 4.923 | 4.954 | 4.790 | 4.843 | 347,295 | +0.00(+0.00%) |
Jun 27, 2022 | 4.619 | 4.869 | 4.619 | 4.843 | 370,386 | +0.23(+5.05%) |
Jun 24, 2022 | 4.556 | 4.681 | 4.494 | 4.610 | 333,494 | +0.06(+1.38%) |
Jun 23, 2022 | 4.592 | 4.646 | 4.485 | 4.547 | 440,219 | -0.08(-1.74%) |
Jun 22, 2022 | 4.744 | 4.789 | 4.619 | 4.628 | 340,412 | -0.22(-4.61%) |
Jun 21, 2022 | 4.807 | 4.986 | 4.726 | 4.852 | 365,790 | +0.09(+1.88%) |
Jun 17, 2022 | 4.735 | 4.807 | 4.664 | 4.762 | 425,133 | +0.02(+0.38%) |
Jun 16, 2022 | 4.914 | 4.995 | 4.668 | 4.744 | 567,707 | -0.28(-5.53%) |
Jun 15, 2022 | 5.165 | 5.165 | 4.977 | 5.022 | 370,219 | -0.14(-2.77%) |
Jun 14, 2022 | 5.245 | 5.353 | 5.142 | 5.165 | 415,716 | +0.06(+1.23%) |
Jun 13, 2022 | 5.156 | 5.272 | 4.986 | 5.102 | 715,958 | -0.30(-5.63%) |
Jun 10, 2022 | 5.227 | 5.487 | 5.165 | 5.407 | 498,220 | +0.14(+2.72%) |
Jun 09, 2022 | 5.648 | 5.720 | 5.210 | 5.263 | 697,413 | -0.38(-6.67%) |
Jun 08, 2022 | 6.087 | 6.087 | 5.496 | 5.639 | 777,298 | -0.45(-7.35%) |
Jun 07, 2022 | 5.890 | 6.167 | 5.675 | 6.087 | 699,283 | +0.20(+3.34%) |
Jun 06, 2022 | 6.248 | 6.284 | 5.872 | 5.890 | 611,859 | -0.29(-4.64%) |
Jun 03, 2022 | 6.105 | 6.311 | 5.961 | 6.176 | 526,868 | +0.13(+2.22%) |
Jun 02, 2022 | 6.069 | 6.140 | 5.926 | 6.042 | 533,186 | -0.08(-1.32%) |
Jun 01, 2022 | 6.123 | 6.248 | 5.899 | 6.123 | 858,066 | +0.12(+1.94%) |
May 31, 2022 | 5.863 | 6.114 | 5.827 | 6.006 | 791,098 | +0.31(+5.42%) |
May 27, 2022 | 5.874 | 5.874 | 5.538 | 5.697 | 525,751 | -0.12(-1.98%) |
May 26, 2022 | 5.812 | 5.892 | 5.627 | 5.812 | 450,904 | -0.01(-0.15%) |
May 25, 2022 | 5.485 | 5.883 | 5.308 | 5.821 | 831,205 | +0.34(+6.13%) |
May 24, 2022 | 5.848 | 5.910 | 5.485 | 5.485 | 755,809 | -0.38(-6.49%) |
May 23, 2022 | 5.379 | 5.865 | 5.335 | 5.865 | 1,734,558 | +0.59(+11.24%) |
May 20, 2022 | 5.220 | 5.352 | 5.149 | 5.273 | 423,677 | +0.12(+2.23%) |
May 19, 2022 | 5.096 | 5.290 | 4.963 | 5.158 | 377,753 | -0.03(-0.51%) |
May 18, 2022 | 5.193 | 5.397 | 5.078 | 5.184 | 524,241 | +0.01(+0.17%) |
May 17, 2022 | 5.060 | 5.308 | 5.060 | 5.175 | 649,798 | +0.30(+6.17%) |
May 16, 2022 | 4.671 | 5.069 | 4.671 | 4.875 | 706,185 | +0.28(+6.17%) |
May 13, 2022 | 4.592 | 4.671 | 4.583 | 4.592 | 380,990 | +0.04(+0.97%) |
May 12, 2022 | 4.636 | 4.678 | 4.344 | 4.547 | 316,366 | -0.12(-2.47%) |
May 11, 2022 | 4.423 | 4.742 | 4.406 | 4.662 | 486,402 | +0.41(+9.56%) |
May 10, 2022 | 4.326 | 4.415 | 4.176 | 4.255 | 209,750 | -0.01(-0.21%) |
May 09, 2022 | 4.415 | 4.450 | 4.114 | 4.264 | 436,996 | -0.24(-5.30%) |
May 06, 2022 | 4.547 | 4.589 | 4.410 | 4.503 | 166,235 | -0.02(-0.39%) |
May 05, 2022 | 4.370 | 4.538 | 4.326 | 4.521 | 198,444 | +0.12(+2.61%) |
May 04, 2022 | 4.432 | 4.494 | 4.344 | 4.406 | 221,309 | -0.01(-0.20%) |
May 03, 2022 | 4.300 | 4.468 | 4.300 | 4.415 | 200,558 | +0.18(+4.18%) |
May 02, 2022 | 4.193 | 4.273 | 4.167 | 4.238 | 315,988 | +0.01(+0.21%) |
Apr 29, 2022 | 4.397 | 4.406 | 4.202 | 4.229 | 276,023 | -0.15(-3.43%) |
Apr 28, 2022 | 4.423 | 4.459 | 4.308 | 4.379 | 184,659 | +0.00(+0.00%) |
Apr 27, 2022 | 4.220 | 4.406 | 4.216 | 4.379 | 293,404 | +0.20(+4.87%) |
Apr 26, 2022 | 4.167 | 4.238 | 4.105 | 4.176 | 182,918 | +0.02(+0.43%) |
Apr 25, 2022 | 4.415 | 4.415 | 4.087 | 4.158 | 496,628 | -0.27(-6.19%) |
Apr 22, 2022 | 4.423 | 4.547 | 4.397 | 4.432 | 302,461 | +0.02(+0.40%) |
Apr 21, 2022 | 4.724 | 4.779 | 4.392 | 4.415 | 339,903 | -0.30(-6.38%) |
Apr 20, 2022 | 4.830 | 4.830 | 4.645 | 4.715 | 330,418 | -0.08(-1.66%) |
Apr 19, 2022 | 4.707 | 4.844 | 4.680 | 4.795 | 236,425 | +0.05(+1.12%) |
Apr 18, 2022 | 4.636 | 4.830 | 4.485 | 4.742 | 408,374 | +0.11(+2.29%) |
Apr 14, 2022 | 4.406 | 4.636 | 4.406 | 4.636 | 329,467 | +0.27(+6.29%) |
Apr 13, 2022 | 4.247 | 4.415 | 4.247 | 4.362 | 173,316 | +0.13(+3.14%) |
Apr 12, 2022 | 4.211 | 4.264 | 4.154 | 4.229 | 292,260 | +0.05(+1.27%) |
Apr 11, 2022 | 4.282 | 4.282 | 4.132 | 4.176 | 551,517 | -0.16(-3.67%) |
Apr 08, 2022 | 4.176 | 4.388 | 4.167 | 4.335 | 258,441 | +0.13(+3.16%) |
Apr 07, 2022 | 4.167 | 4.238 | 4.105 | 4.202 | 333,014 | -0.01(-0.21%) |
Apr 06, 2022 | 4.282 | 4.282 | 4.061 | 4.211 | 540,198 | -0.08(-1.86%) |
Apr 05, 2022 | 4.441 | 4.441 | 4.247 | 4.291 | 562,690 | -0.12(-2.81%) |
Apr 04, 2022 | 4.671 | 4.671 | 4.300 | 4.415 | 908,347 | -0.26(-5.49%) |
Apr 01, 2022 | 4.928 | 4.959 | 4.627 | 4.671 | 582,699 | -0.25(-5.04%) |
Mar 31, 2022 | 5.034 | 5.060 | 4.919 | 4.919 | 245,715 | -0.12(-2.28%) |
Mar 30, 2022 | 4.999 | 5.114 | 4.954 | 5.034 | 266,434 | +0.01(+0.18%) |
Mar 29, 2022 | 5.016 | 5.043 | 4.866 | 5.025 | 402,419 | +0.04(+0.89%) |
Mar 28, 2022 | 4.963 | 5.086 | 4.910 | 4.981 | 647,682 | +0.05(+1.08%) |
Mar 25, 2022 | 4.981 | 5.016 | 4.839 | 4.928 | 746,459 | -0.08(-1.59%) |
Mar 24, 2022 | 5.167 | 5.184 | 4.981 | 5.007 | 628,860 | -0.12(-2.41%) |
Mar 23, 2022 | 5.060 | 5.158 | 4.937 | 5.131 | 742,839 | +0.11(+2.11%) |
Mar 22, 2022 | 4.972 | 5.122 | 4.954 | 5.025 | 571,159 | +0.04(+0.89%) |
Mar 21, 2022 | 4.751 | 4.999 | 4.742 | 4.981 | 875,514 | +0.25(+5.23%) |
Mar 18, 2022 | 4.662 | 4.892 | 4.618 | 4.733 | 907,257 | +0.12(+2.49%) |
Mar 17, 2022 | 5.060 | 5.158 | 4.432 | 4.618 | 2,034,340 | -0.60(-11.53%) |
Mar 16, 2022 | 4.954 | 5.220 | 4.857 | 5.220 | 1,487,209 | +0.44(+9.26%) |
Mar 15, 2022 | 4.556 | 4.866 | 4.441 | 4.777 | 936,371 | +0.36(+8.22%) |
Mar 14, 2022 | 5.167 | 5.175 | 4.370 | 4.415 | 941,402 | -0.57(-11.37%) |
Mar 11, 2022 | 4.901 | 5.290 | 4.901 | 4.981 | 1,132,947 | +0.14(+2.93%) |
Mar 10, 2022 | 4.715 | 4.954 | 4.680 | 4.839 | 486,557 | +0.12(+2.43%) |
Mar 09, 2022 | 4.521 | 4.768 | 4.521 | 4.724 | 409,324 | +0.20(+4.50%) |
Mar 08, 2022 | 4.592 | 4.592 | 4.450 | 4.521 | 239,687 | +0.04(+0.79%) |
Mar 07, 2022 | 4.583 | 4.795 | 4.406 | 4.485 | 777,396 | -0.12(-2.69%) |
Mar 04, 2022 | 4.636 | 4.636 | 4.450 | 4.609 | 402,266 | +0.03(+0.58%) |
Mar 03, 2022 | 4.565 | 4.680 | 4.441 | 4.583 | 806,892 | +0.08(+1.77%) |
Mar 02, 2022 | 4.441 | 4.592 | 4.408 | 4.503 | 723,738 | +0.08(+1.80%) |