Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2022 | 6.309 | 6.404 | 6.294 | 6.376 | 22,055,548 | +0.00(+0.00%) |
Jul 29, 2022 | 6.280 | 6.395 | 6.185 | 6.376 | 20,126,728 | +0.10(+1.52%) |
Jul 28, 2022 | 6.147 | 6.347 | 6.137 | 6.280 | 21,939,158 | +0.13(+2.17%) |
Jul 27, 2022 | 6.099 | 6.166 | 6.032 | 6.147 | 19,261,956 | +0.06(+0.94%) |
Jul 26, 2022 | 6.089 | 6.194 | 6.080 | 6.089 | 16,471,648 | +0.00(+0.00%) |
Jul 25, 2022 | 6.194 | 6.223 | 6.061 | 6.089 | 14,871,782 | -0.08(-1.24%) |
Jul 22, 2022 | 6.223 | 6.290 | 6.137 | 6.166 | 15,889,340 | -0.06(-0.92%) |
Jul 21, 2022 | 6.213 | 6.242 | 6.070 | 6.223 | 16,894,828 | +0.01(+0.15%) |
Jul 20, 2022 | 6.175 | 6.242 | 6.127 | 6.213 | 17,322,830 | +0.03(+0.46%) |
Jul 19, 2022 | 6.089 | 6.204 | 6.075 | 6.185 | 18,236,290 | +0.12(+2.05%) |
Jul 18, 2022 | 6.051 | 6.108 | 6.032 | 6.061 | 14,089,548 | +0.00(+0.00%) |
Jul 15, 2022 | 6.032 | 6.061 | 5.979 | 6.061 | 14,846,682 | +0.06(+0.95%) |
Jul 14, 2022 | 5.898 | 6.022 | 5.879 | 6.003 | 17,220,532 | +0.06(+0.96%) |
Jul 13, 2022 | 5.889 | 5.975 | 5.860 | 5.946 | 11,596,710 | +0.03(+0.48%) |
Jul 12, 2022 | 5.917 | 6.013 | 5.889 | 5.917 | 12,966,972 | +0.01(+0.16%) |
Jul 11, 2022 | 5.994 | 5.994 | 5.851 | 5.908 | 16,271,858 | -0.11(-1.90%) |
Jul 08, 2022 | 5.927 | 6.022 | 5.927 | 6.022 | 11,098,017 | +0.06(+0.96%) |
Jul 07, 2022 | 5.908 | 5.975 | 5.879 | 5.965 | 12,550,131 | +0.06(+0.97%) |
Jul 06, 2022 | 5.956 | 5.965 | 5.870 | 5.908 | 10,669,446 | -0.03(-0.48%) |
Jul 05, 2022 | 5.841 | 5.937 | 5.793 | 5.937 | 15,835,958 | +0.01(+0.16%) |
Jul 01, 2022 | 5.851 | 5.937 | 5.812 | 5.927 | 12,041,606 | +0.08(+1.31%) |
Jun 30, 2022 | 5.784 | 5.956 | 5.765 | 5.851 | 17,037,126 | +0.02(+0.33%) |
Jun 29, 2022 | 5.841 | 5.860 | 5.774 | 5.832 | 10,587,709 | -0.01(-0.16%) |
Jun 28, 2022 | 5.965 | 6.042 | 5.827 | 5.841 | 16,704,629 | -0.13(-2.24%) |
Jun 27, 2022 | 5.937 | 5.984 | 5.889 | 5.975 | 15,795,835 | +0.07(+1.13%) |
Jun 24, 2022 | 5.851 | 5.927 | 5.832 | 5.908 | 30,126,310 | +0.09(+1.48%) |
Jun 23, 2022 | 5.698 | 5.841 | 5.669 | 5.822 | 17,793,938 | +0.16(+2.87%) |
Jun 22, 2022 | 5.593 | 5.707 | 5.588 | 5.660 | 16,932,304 | +0.02(+0.34%) |
Jun 21, 2022 | 5.641 | 5.669 | 5.593 | 5.641 | 19,742,784 | +0.06(+1.03%) |
Jun 17, 2022 | 5.488 | 5.603 | 5.439 | 5.583 | 32,076,394 | +0.13(+2.45%) |
Jun 16, 2022 | 5.727 | 5.736 | 5.431 | 5.450 | 35,553,676 | -0.29(-4.99%) |
Jun 15, 2022 | 5.717 | 5.812 | 5.679 | 5.736 | 25,860,168 | +0.08(+1.35%) |
Jun 14, 2022 | 5.698 | 5.746 | 5.631 | 5.660 | 19,478,100 | +0.01(+0.17%) |
Jun 13, 2022 | 5.784 | 5.803 | 5.641 | 5.650 | 28,143,996 | -0.17(-2.95%) |
Jun 10, 2022 | 5.841 | 5.870 | 5.812 | 5.822 | 18,353,968 | -0.05(-0.81%) |
Jun 09, 2022 | 5.946 | 6.013 | 5.865 | 5.870 | 15,100,754 | -0.06(-0.97%) |
Jun 08, 2022 | 6.022 | 6.022 | 5.898 | 5.927 | 14,980,028 | -0.08(-1.27%) |
Jun 07, 2022 | 6.013 | 6.013 | 5.898 | 6.003 | 14,504,388 | +0.03(+0.48%) |
Jun 06, 2022 | 6.013 | 6.042 | 5.932 | 5.975 | 11,743,775 | -0.01(-0.16%) |
Jun 03, 2022 | 5.994 | 6.032 | 5.917 | 5.984 | 13,401,329 | -0.07(-1.10%) |
Jun 02, 2022 | 6.003 | 6.056 | 5.927 | 6.051 | 14,987,396 | +0.03(+0.48%) |
Jun 01, 2022 | 6.118 | 6.118 | 5.965 | 6.022 | 17,632,710 | -0.09(-1.41%) |
May 31, 2022 | 6.080 | 6.118 | 6.022 | 6.108 | 27,114,342 | +0.02(+0.31%) |
May 27, 2022 | 6.051 | 6.118 | 6.042 | 6.089 | 14,655,406 | +0.05(+0.79%) |
May 26, 2022 | 5.917 | 6.061 | 5.917 | 6.042 | 16,293,713 | +0.12(+2.10%) |
May 25, 2022 | 5.946 | 5.956 | 5.879 | 5.917 | 19,766,786 | +0.01(+0.16%) |
May 24, 2022 | 5.879 | 5.908 | 5.784 | 5.908 | 16,950,284 | -0.04(-0.64%) |
May 23, 2022 | 5.917 | 5.994 | 5.898 | 5.946 | 17,335,120 | +0.07(+1.14%) |
May 20, 2022 | 5.889 | 5.889 | 5.803 | 5.879 | 20,228,724 | +0.07(+1.15%) |
May 19, 2022 | 5.736 | 5.860 | 5.717 | 5.812 | 17,866,528 | +0.05(+0.83%) |
May 18, 2022 | 5.870 | 5.898 | 5.746 | 5.765 | 23,229,696 | -0.16(-2.74%) |
May 17, 2022 | 5.898 | 5.941 | 5.851 | 5.927 | 14,614,609 | +0.08(+1.31%) |
May 16, 2022 | 5.860 | 5.908 | 5.832 | 5.851 | 13,857,473 | -0.01(-0.16%) |
May 13, 2022 | 5.727 | 5.889 | 5.688 | 5.860 | 28,176,522 | +0.14(+2.50%) |
May 12, 2022 | 5.727 | 5.822 | 5.669 | 5.717 | 26,537,578 | -0.03(-0.50%) |
May 11, 2022 | 5.765 | 5.860 | 5.727 | 5.746 | 28,676,256 | -0.05(-0.82%) |
May 10, 2022 | 5.879 | 5.927 | 5.765 | 5.793 | 31,754,458 | +0.02(+0.33%) |
May 09, 2022 | 5.746 | 5.851 | 5.727 | 5.774 | 27,228,052 | -0.02(-0.33%) |
May 06, 2022 | 5.822 | 5.860 | 5.736 | 5.793 | 21,954,002 | -0.06(-0.98%) |
May 05, 2022 | 5.898 | 5.917 | 5.822 | 5.851 | 20,899,556 | -0.07(-1.26%) |
May 04, 2022 | 5.792 | 5.935 | 5.763 | 5.925 | 21,346,550 | +0.14(+2.47%) |
May 03, 2022 | 5.754 | 5.844 | 5.687 | 5.782 | 19,685,922 | +0.05(+0.83%) |
May 02, 2022 | 5.763 | 5.807 | 5.659 | 5.735 | 26,009,146 | +0.03(+0.50%) |
Apr 29, 2022 | 5.973 | 5.992 | 5.697 | 5.706 | 38,829,744 | -0.29(-4.91%) |
Apr 28, 2022 | 5.897 | 6.068 | 5.782 | 6.001 | 32,510,270 | +0.32(+5.70%) |
Apr 27, 2022 | 5.782 | 5.801 | 5.659 | 5.678 | 30,864,212 | -0.08(-1.32%) |
Apr 26, 2022 | 5.840 | 5.897 | 5.754 | 5.754 | 27,088,756 | -0.11(-1.94%) |
Apr 25, 2022 | 5.963 | 5.982 | 5.830 | 5.868 | 22,234,042 | -0.08(-1.28%) |
Apr 22, 2022 | 6.001 | 6.058 | 5.944 | 5.944 | 14,853,330 | -0.10(-1.57%) |
Apr 21, 2022 | 6.106 | 6.163 | 5.992 | 6.039 | 15,058,736 | -0.06(-0.94%) |
Apr 20, 2022 | 6.068 | 6.153 | 6.058 | 6.096 | 11,581,215 | +0.00(+0.00%) |
Apr 19, 2022 | 6.030 | 6.106 | 5.973 | 6.096 | 15,842,031 | +0.14(+2.40%) |
Apr 18, 2022 | 6.030 | 6.058 | 5.939 | 5.954 | 19,656,654 | -0.19(-3.10%) |
Apr 14, 2022 | 6.210 | 6.248 | 6.130 | 6.144 | 11,978,240 | -0.07(-1.07%) |
Apr 13, 2022 | 6.220 | 6.248 | 6.191 | 6.210 | 12,540,152 | +0.01(+0.15%) |
Apr 12, 2022 | 6.239 | 6.296 | 6.191 | 6.201 | 10,133,451 | -0.01(-0.15%) |
Apr 11, 2022 | 6.182 | 6.277 | 6.163 | 6.210 | 10,890,555 | +0.03(+0.46%) |
Apr 08, 2022 | 6.220 | 6.268 | 6.182 | 6.182 | 12,815,750 | -0.06(-0.91%) |
Apr 07, 2022 | 6.258 | 6.277 | 6.144 | 6.239 | 13,537,102 | -0.02(-0.30%) |
Apr 06, 2022 | 6.258 | 6.325 | 6.239 | 6.258 | 17,763,526 | -0.04(-0.60%) |
Apr 05, 2022 | 6.363 | 6.439 | 6.282 | 6.296 | 16,004,200 | -0.07(-1.05%) |
Apr 04, 2022 | 6.268 | 6.382 | 6.258 | 6.363 | 10,406,493 | +0.10(+1.52%) |
Apr 01, 2022 | 6.325 | 6.353 | 6.229 | 6.268 | 13,010,062 | -0.03(-0.45%) |
Mar 31, 2022 | 6.363 | 6.444 | 6.287 | 6.296 | 18,504,174 | -0.02(-0.30%) |
Mar 30, 2022 | 6.287 | 6.372 | 6.258 | 6.315 | 24,801,014 | +0.02(+0.30%) |
Mar 29, 2022 | 6.268 | 6.344 | 6.239 | 6.296 | 28,484,738 | +0.02(+0.30%) |
Mar 28, 2022 | 6.210 | 6.296 | 6.182 | 6.277 | 15,323,676 | +0.05(+0.76%) |
Mar 25, 2022 | 6.182 | 6.268 | 6.163 | 6.229 | 15,465,332 | +0.05(+0.77%) |
Mar 24, 2022 | 6.115 | 6.191 | 6.073 | 6.182 | 13,986,408 | +0.10(+1.56%) |
Mar 23, 2022 | 6.077 | 6.182 | 6.077 | 6.087 | 20,495,722 | -0.01(-0.16%) |
Mar 22, 2022 | 6.001 | 6.106 | 5.963 | 6.096 | 21,787,356 | +0.11(+1.91%) |
Mar 21, 2022 | 5.944 | 6.011 | 5.897 | 5.982 | 19,250,016 | -0.04(-0.63%) |
Mar 18, 2022 | 5.887 | 6.020 | 5.868 | 6.020 | 32,918,886 | +0.08(+1.28%) |
Mar 17, 2022 | 5.887 | 5.954 | 5.811 | 5.944 | 19,084,928 | +0.04(+0.64%) |
Mar 16, 2022 | 5.944 | 5.992 | 5.792 | 5.906 | 28,837,166 | -0.03(-0.48%) |
Mar 15, 2022 | 5.897 | 5.977 | 5.868 | 5.935 | 17,707,884 | +0.08(+1.30%) |
Mar 14, 2022 | 5.868 | 5.916 | 5.821 | 5.859 | 17,467,626 | -0.03(-0.48%) |
Mar 11, 2022 | 5.897 | 5.992 | 5.868 | 5.887 | 22,339,004 | -0.03(-0.48%) |
Mar 10, 2022 | 5.878 | 5.963 | 5.830 | 5.916 | 26,323,004 | +0.00(+0.00%) |
Mar 09, 2022 | 6.115 | 6.120 | 5.887 | 5.916 | 31,002,680 | -0.15(-2.51%) |
Mar 08, 2022 | 6.039 | 6.248 | 6.014 | 6.068 | 51,766,616 | +0.00(+0.00%) |
Mar 07, 2022 | 5.840 | 6.120 | 5.725 | 6.068 | 56,546,148 | +0.20(+3.40%) |
Mar 04, 2022 | 5.859 | 5.925 | 5.821 | 5.868 | 20,643,172 | -0.01(-0.16%) |
Mar 03, 2022 | 5.887 | 5.906 | 5.821 | 5.878 | 13,944,213 | +0.03(+0.49%) |
Mar 02, 2022 | 5.782 | 5.892 | 5.773 | 5.849 | 14,986,011 | +0.07(+1.15%) |