Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.140 | 5.300 | 5.050 | 5.300 | 17,693 | +0.02(+0.38%) |
Mar 30, 2023 | 5.266 | 5.280 | 5.058 | 5.280 | 8,956 | +0.02(+0.38%) |
Mar 29, 2023 | 5.320 | 5.350 | 5.140 | 5.260 | 31,986 | +0.00(+0.00%) |
Mar 28, 2023 | 5.210 | 5.300 | 5.210 | 5.260 | 2,201 | +0.03(+0.57%) |
Mar 27, 2023 | 5.280 | 5.340 | 5.220 | 5.230 | 2,313 | +0.08(+1.55%) |
Mar 24, 2023 | 5.240 | 5.300 | 5.090 | 5.150 | 18,088 | -0.06(-1.15%) |
Mar 23, 2023 | 5.290 | 5.339 | 5.210 | 5.210 | 3,665 | -0.08(-1.51%) |
Mar 22, 2023 | 5.170 | 5.300 | 5.160 | 5.290 | 15,810 | +0.15(+2.92%) |
Mar 21, 2023 | 5.072 | 5.180 | 5.061 | 5.140 | 8,310 | +0.10(+1.98%) |
Mar 20, 2023 | 5.200 | 5.200 | 5.010 | 5.040 | 5,680 | -0.06(-1.18%) |
Mar 17, 2023 | 5.220 | 5.245 | 5.020 | 5.100 | 17,804 | -0.12(-2.30%) |
Mar 16, 2023 | 5.080 | 5.240 | 5.070 | 5.220 | 9,538 | +0.11(+2.15%) |
Mar 15, 2023 | 5.090 | 5.110 | 4.980 | 5.110 | 23,269 | +0.10(+2.00%) |
Mar 14, 2023 | 5.140 | 5.160 | 5.010 | 5.010 | 13,140 | -0.02(-0.40%) |
Mar 13, 2023 | 5.018 | 5.150 | 5.001 | 5.030 | 24,735 | -0.07(-1.37%) |
Mar 10, 2023 | 5.080 | 5.340 | 5.000 | 5.100 | 27,161 | +0.00(+0.00%) |
Mar 09, 2023 | 5.090 | 5.130 | 5.010 | 5.100 | 19,072 | +0.04(+0.79%) |
Mar 08, 2023 | 5.060 | 5.060 | 5.060 | 5.060 | 454 | +0.04(+0.80%) |
Mar 07, 2023 | 5.000 | 5.050 | 5.000 | 5.020 | 6,815 | -0.00(-0.00%) |
Mar 06, 2023 | 5.060 | 5.090 | 5.020 | 5.020 | 7,584 | +0.01(+0.20%) |
Mar 03, 2023 | 5.010 | 5.109 | 5.010 | 5.010 | 2,491 | +0.02(+0.40%) |
Mar 02, 2023 | 5.000 | 5.110 | 4.980 | 4.990 | 12,971 | +0.02(+0.40%) |
Mar 01, 2023 | 5.070 | 5.070 | 4.970 | 4.970 | 14,495 | -0.04(-0.80%) |
Feb 28, 2023 | 5.020 | 5.117 | 5.000 | 5.010 | 14,272 | +0.00(+0.00%) |
Feb 27, 2023 | 5.000 | 5.150 | 4.990 | 5.010 | 60,181 | +0.01(+0.20%) |
Feb 24, 2023 | 5.000 | 5.090 | 4.990 | 5.000 | 21,129 | +0.00(+0.00%) |
Feb 23, 2023 | 5.030 | 5.040 | 4.970 | 5.000 | 16,684 | +0.03(+0.60%) |
Feb 22, 2023 | 5.000 | 5.090 | 4.970 | 4.970 | 26,180 | +0.02(+0.40%) |
Feb 21, 2023 | 5.070 | 5.081 | 4.770 | 4.950 | 36,199 | -0.10(-1.98%) |
Feb 17, 2023 | 5.070 | 5.125 | 5.026 | 5.050 | 3,646 | +0.05(+1.00%) |
Feb 16, 2023 | 5.010 | 5.090 | 4.900 | 5.000 | 16,248 | -0.03(-0.60%) |
Feb 15, 2023 | 5.050 | 5.075 | 5.030 | 5.030 | 6,882 | -0.07(-1.37%) |
Feb 14, 2023 | 5.090 | 5.130 | 5.050 | 5.100 | 5,215 | -0.01(-0.20%) |
Feb 13, 2023 | 5.260 | 5.329 | 5.080 | 5.110 | 27,522 | -0.05(-1.02%) |
Feb 10, 2023 | 5.110 | 5.319 | 5.110 | 5.163 | 26,084 | +0.11(+2.23%) |
Feb 09, 2023 | 5.150 | 5.154 | 5.010 | 5.050 | 16,388 | -0.06(-1.17%) |
Feb 08, 2023 | 5.280 | 5.280 | 5.065 | 5.110 | 17,174 | +0.02(+0.39%) |
Feb 07, 2023 | 5.200 | 5.400 | 5.050 | 5.090 | 17,108 | -0.08(-1.55%) |
Feb 06, 2023 | 5.280 | 5.387 | 5.170 | 5.170 | 17,815 | -0.18(-3.36%) |
Feb 03, 2023 | 5.300 | 5.450 | 5.150 | 5.350 | 162,976 | -0.02(-0.37%) |
Feb 02, 2023 | 5.400 | 5.450 | 5.260 | 5.370 | 46,285 | +0.10(+1.90%) |
Feb 01, 2023 | 5.300 | 5.460 | 5.250 | 5.270 | 14,207 | -0.11(-2.01%) |
Jan 31, 2023 | 5.540 | 5.550 | 5.184 | 5.378 | 4,480 | -0.12(-2.21%) |
Jan 30, 2023 | 5.410 | 5.560 | 5.410 | 5.500 | 1,731 | +0.02(+0.36%) |
Jan 27, 2023 | 5.214 | 5.590 | 5.214 | 5.480 | 4,667 | -0.03(-0.54%) |
Jan 26, 2023 | 5.314 | 5.665 | 5.314 | 5.510 | 2,359 | -0.04(-0.81%) |
Jan 25, 2023 | 5.310 | 5.590 | 5.010 | 5.555 | 24,645 | +0.00(+0.09%) |
Jan 24, 2023 | 5.490 | 5.600 | 5.400 | 5.550 | 13,096 | +0.00(+0.00%) |
Jan 23, 2023 | 5.590 | 5.620 | 5.500 | 5.550 | 14,682 | +0.10(+1.83%) |
Jan 20, 2023 | 5.450 | 5.530 | 5.360 | 5.450 | 11,744 | -0.01(-0.19%) |
Jan 19, 2023 | 5.500 | 5.540 | 5.419 | 5.460 | 4,863 | -0.11(-1.95%) |
Jan 18, 2023 | 5.740 | 5.750 | 5.540 | 5.569 | 10,283 | +0.02(+0.34%) |
Jan 17, 2023 | 5.230 | 5.600 | 5.230 | 5.550 | 35,053 | +0.32(+6.12%) |
Jan 13, 2023 | 5.250 | 5.500 | 5.150 | 5.230 | 114,151 | -0.07(-1.32%) |
Jan 12, 2023 | 5.410 | 5.479 | 5.255 | 5.300 | 45,513 | -0.05(-0.93%) |
Jan 11, 2023 | 5.460 | 5.550 | 5.300 | 5.350 | 19,011 | -0.15(-2.73%) |
Jan 10, 2023 | 5.540 | 5.750 | 5.480 | 5.500 | 18,651 | -0.07(-1.25%) |
Jan 09, 2023 | 5.580 | 5.680 | 5.500 | 5.570 | 25,630 | -0.08(-1.42%) |
Jan 06, 2023 | 5.600 | 5.690 | 5.577 | 5.650 | 4,467 | -0.01(-0.23%) |
Jan 05, 2023 | 5.658 | 5.710 | 5.510 | 5.663 | 10,104 | -0.02(-0.30%) |
Jan 04, 2023 | 5.620 | 5.726 | 5.620 | 5.680 | 3,301 | +0.02(+0.29%) |
Jan 03, 2023 | 5.620 | 5.780 | 5.567 | 5.664 | 6,528 | -0.04(-0.64%) |
Dec 30, 2022 | 5.700 | 5.770 | 5.690 | 5.700 | 9,581 | +0.00(+0.00%) |
Dec 29, 2022 | 5.740 | 5.780 | 5.625 | 5.700 | 5,380 | -0.04(-0.70%) |
Dec 28, 2022 | 5.520 | 5.825 | 5.520 | 5.740 | 3,321 | -0.21(-3.55%) |
Dec 27, 2022 | 5.900 | 6.010 | 5.832 | 5.952 | 5,554 | +0.08(+1.38%) |
Dec 23, 2022 | 5.835 | 5.900 | 5.835 | 5.871 | 869 | +0.00(+0.01%) |
Dec 22, 2022 | 5.910 | 5.980 | 5.744 | 5.870 | 3,388 | +0.01(+0.17%) |
Dec 21, 2022 | 5.990 | 5.990 | 5.860 | 5.860 | 1,711 | -0.04(-0.68%) |
Dec 20, 2022 | 5.930 | 5.931 | 5.850 | 5.900 | 4,026 | -0.08(-1.34%) |
Dec 19, 2022 | 5.890 | 6.000 | 5.860 | 5.980 | 4,551 | +0.09(+1.53%) |
Dec 16, 2022 | 5.850 | 5.890 | 5.800 | 5.890 | 5,005 | +0.09(+1.55%) |
Dec 15, 2022 | 5.800 | 5.890 | 5.800 | 5.800 | 2,004 | -0.05(-0.85%) |
Dec 14, 2022 | 5.810 | 5.860 | 5.810 | 5.850 | 4,204 | +0.01(+0.25%) |
Dec 13, 2022 | 5.860 | 5.884 | 5.800 | 5.835 | 16,308 | -0.05(-0.93%) |
Dec 12, 2022 | 5.875 | 5.900 | 5.875 | 5.890 | 8,403 | +0.00(+0.00%) |
Dec 09, 2022 | 5.976 | 5.993 | 5.810 | 5.890 | 5,147 | -0.02(-0.34%) |
Dec 08, 2022 | 6.030 | 6.050 | 5.910 | 5.910 | 3,843 | -0.17(-2.80%) |
Dec 07, 2022 | 6.050 | 6.113 | 6.050 | 6.080 | 1,791 | +0.02(+0.33%) |
Dec 06, 2022 | 6.060 | 6.060 | 6.060 | 6.060 | 361 | +0.01(+0.17%) |
Dec 05, 2022 | 6.050 | 6.050 | 6.050 | 6.050 | 1,934 | +0.00(+0.00%) |
Dec 02, 2022 | 6.080 | 6.100 | 6.031 | 6.050 | 11,916 | -0.01(-0.17%) |
Dec 01, 2022 | 6.020 | 6.126 | 6.020 | 6.060 | 4,753 | -0.02(-0.25%) |
Nov 30, 2022 | 6.110 | 6.110 | 5.870 | 6.075 | 4,617 | +0.00(+0.00%) |
Nov 29, 2022 | 6.100 | 6.165 | 6.050 | 6.075 | 12,727 | -0.02(-0.41%) |
Nov 28, 2022 | 6.115 | 6.115 | 6.000 | 6.100 | 8,143 | -0.01(-0.16%) |
Nov 25, 2022 | 6.070 | 6.175 | 6.070 | 6.110 | 2,036 | -0.00(-0.00%) |
Nov 23, 2022 | 6.145 | 6.145 | 6.050 | 6.110 | 1,725 | +0.08(+1.33%) |
Nov 22, 2022 | 6.120 | 6.120 | 6.010 | 6.030 | 2,562 | -0.14(-2.31%) |
Nov 21, 2022 | 6.310 | 6.310 | 6.170 | 6.172 | 1,765 | -0.22(-3.41%) |
Nov 18, 2022 | 6.500 | 6.500 | 6.260 | 6.390 | 4,077 | -0.11(-1.69%) |
Nov 17, 2022 | 6.706 | 6.706 | 6.500 | 6.500 | 3,697 | -0.10(-1.52%) |
Nov 16, 2022 | 6.610 | 6.660 | 6.599 | 6.600 | 3,317 | -0.07(-1.05%) |
Nov 15, 2022 | 6.650 | 6.730 | 6.650 | 6.670 | 3,860 | -0.03(-0.45%) |
Nov 14, 2022 | 6.760 | 6.980 | 6.630 | 6.700 | 29,939 | -0.02(-0.37%) |
Nov 11, 2022 | 6.670 | 6.792 | 6.562 | 6.725 | 4,010 | -0.03(-0.37%) |
Nov 10, 2022 | 6.610 | 6.750 | 6.570 | 6.750 | 32,762 | +0.08(+1.20%) |
Nov 09, 2022 | 6.690 | 6.850 | 6.600 | 6.670 | 21,773 | +0.00(+0.00%) |
Nov 08, 2022 | 6.500 | 6.680 | 6.500 | 6.670 | 10,639 | +0.16(+2.46%) |
Nov 07, 2022 | 6.430 | 6.510 | 6.410 | 6.510 | 2,796 | +0.00(+0.00%) |
Nov 04, 2022 | 6.510 | 6.536 | 6.500 | 6.510 | 2,426 | +0.00(+0.00%) |
Nov 03, 2022 | 6.360 | 6.560 | 6.360 | 6.510 | 9,048 | -0.08(-1.21%) |
Nov 02, 2022 | 6.550 | 6.608 | 6.500 | 6.590 | 14,203 | -0.02(-0.23%) |
Nov 01, 2022 | 6.690 | 6.690 | 6.360 | 6.605 | 15,871 | -0.01(-0.23%) |
Oct 31, 2022 | 6.680 | 6.690 | 6.475 | 6.620 | 9,084 | +0.01(+0.15%) |
Oct 28, 2022 | 6.680 | 6.690 | 6.610 | 6.610 | 3,898 | -0.01(-0.15%) |
Oct 27, 2022 | 6.560 | 6.680 | 6.540 | 6.620 | 5,084 | +0.15(+2.32%) |
Oct 26, 2022 | 6.470 | 6.600 | 6.460 | 6.470 | 4,123 | -0.11(-1.67%) |
Oct 25, 2022 | 6.650 | 6.653 | 6.520 | 6.580 | 3,233 | +0.02(+0.30%) |
Oct 24, 2022 | 6.320 | 6.672 | 6.313 | 6.560 | 3,166 | +0.25(+3.97%) |
Oct 21, 2022 | 6.210 | 6.370 | 6.180 | 6.310 | 5,348 | +0.11(+1.78%) |
Oct 20, 2022 | 6.066 | 6.200 | 6.000 | 6.200 | 24,758 | +0.10(+1.64%) |
Oct 19, 2022 | 6.180 | 6.180 | 6.050 | 6.100 | 1,608 | -0.08(-1.27%) |
Oct 18, 2022 | 6.375 | 6.375 | 6.057 | 6.179 | 8,869 | -0.07(-1.06%) |
Oct 17, 2022 | 5.907 | 6.265 | 5.900 | 6.245 | 17,630 | +0.41(+7.11%) |
Oct 14, 2022 | 5.900 | 5.900 | 5.750 | 5.830 | 4,050 | -0.12(-2.10%) |
Oct 13, 2022 | 5.925 | 5.987 | 5.870 | 5.955 | 1,614 | +0.09(+1.62%) |
Oct 12, 2022 | 5.850 | 5.930 | 5.850 | 5.860 | 3,426 | -0.09(-1.51%) |
Oct 11, 2022 | 5.950 | 5.975 | 5.950 | 5.950 | 1,385 | +0.00(+0.00%) |
Oct 10, 2022 | 5.970 | 5.969 | 5.950 | 5.950 | 1,296 | +0.00(+0.00%) |
Oct 07, 2022 | 5.970 | 6.000 | 5.950 | 5.950 | 1,380 | -0.02(-0.34%) |
Oct 06, 2022 | 5.990 | 5.990 | 5.960 | 5.970 | 850 | +0.01(+0.17%) |
Oct 05, 2022 | 5.960 | 5.960 | 5.960 | 5.960 | 1,326 | +0.00(+0.00%) |
Oct 04, 2022 | 5.920 | 5.990 | 5.900 | 5.960 | 2,656 | +0.04(+0.68%) |
Oct 03, 2022 | 6.020 | 6.020 | 5.850 | 5.920 | 5,388 | -0.09(-1.50%) |
Sep 30, 2022 | 6.060 | 6.060 | 6.010 | 6.010 | 2,097 | -0.07(-1.15%) |
Sep 29, 2022 | 6.300 | 6.300 | 5.930 | 6.080 | 9,542 | +0.02(+0.33%) |
Sep 28, 2022 | 6.000 | 6.160 | 6.000 | 6.060 | 7,395 | -0.07(-1.14%) |
Sep 27, 2022 | 6.130 | 6.130 | 6.050 | 6.130 | 2,138 | +0.00(+0.00%) |
Sep 26, 2022 | 6.100 | 6.130 | 6.100 | 6.130 | 1,580 | +0.03(+0.46%) |
Sep 23, 2022 | 6.200 | 6.210 | 6.000 | 6.102 | 7,789 | -0.17(-2.68%) |
Sep 22, 2022 | 6.390 | 6.445 | 6.260 | 6.270 | 1,702 | -0.15(-2.34%) |
Sep 21, 2022 | 6.380 | 6.420 | 6.380 | 6.420 | 2,865 | +0.00(+0.00%) |
Sep 20, 2022 | 6.450 | 6.580 | 6.390 | 6.420 | 3,420 | -0.13(-1.98%) |
Sep 19, 2022 | 6.330 | 6.680 | 6.330 | 6.550 | 3,996 | +0.04(+0.61%) |
Sep 16, 2022 | 6.250 | 6.510 | 6.110 | 6.510 | 14,967 | +0.21(+3.33%) |
Sep 15, 2022 | 6.310 | 6.440 | 6.300 | 6.300 | 5,478 | +0.05(+0.80%) |
Sep 14, 2022 | 6.350 | 6.400 | 6.250 | 6.250 | 4,812 | -0.10(-1.57%) |
Sep 13, 2022 | 6.350 | 6.350 | 6.350 | 6.350 | 1,333 | -0.05(-0.78%) |
Sep 12, 2022 | 6.400 | 6.440 | 6.320 | 6.400 | 5,156 | +0.00(+0.00%) |
Sep 09, 2022 | 6.400 | 6.400 | 6.400 | 6.400 | 1,320 | +0.00(+0.00%) |
Sep 08, 2022 | 6.400 | 6.460 | 6.400 | 6.400 | 2,953 | +0.00(+0.00%) |
Sep 07, 2022 | 6.310 | 6.460 | 6.310 | 6.400 | 4,379 | +0.36(+5.96%) |
Sep 06, 2022 | 6.500 | 6.588 | 6.040 | 6.040 | 3,616 | -0.50(-7.63%) |
Sep 02, 2022 | 6.520 | 6.539 | 6.520 | 6.539 | 1,662 | +0.02(+0.29%) |
Sep 01, 2022 | 6.571 | 6.700 | 6.520 | 6.520 | 1,757 | -0.14(-2.10%) |
Aug 31, 2022 | 6.700 | 6.700 | 6.440 | 6.660 | 3,662 | -0.04(-0.60%) |
Aug 30, 2022 | 6.800 | 6.813 | 6.680 | 6.700 | 6,556 | -0.05(-0.74%) |
Aug 29, 2022 | 6.780 | 6.790 | 6.750 | 6.750 | 6,304 | -0.03(-0.44%) |
Aug 26, 2022 | 6.800 | 6.820 | 6.780 | 6.780 | 1,580 | -0.02(-0.29%) |
Aug 25, 2022 | 6.800 | 6.800 | 6.800 | 6.800 | 318 | -0.05(-0.73%) |
Aug 24, 2022 | 6.930 | 6.950 | 6.790 | 6.850 | 4,265 | -0.07(-1.01%) |
Aug 23, 2022 | 6.880 | 7.170 | 6.880 | 6.920 | 6,271 | +0.15(+2.20%) |
Aug 22, 2022 | 6.990 | 6.990 | 6.770 | 6.771 | 7,609 | -0.09(-1.30%) |
Aug 19, 2022 | 6.850 | 7.010 | 6.850 | 6.860 | 5,139 | +0.08(+1.18%) |
Aug 18, 2022 | 7.040 | 7.040 | 6.780 | 6.780 | 956 | -0.10(-1.45%) |
Aug 17, 2022 | 6.870 | 7.290 | 6.790 | 6.880 | 20,679 | +0.00(+0.00%) |
Aug 16, 2022 | 6.870 | 7.000 | 6.870 | 6.880 | 2,380 | -0.01(-0.15%) |
Aug 15, 2022 | 6.849 | 6.890 | 6.849 | 6.890 | 1,079 | +0.07(+1.03%) |
Aug 12, 2022 | 6.930 | 6.950 | 6.820 | 6.820 | 2,179 | -0.09(-1.30%) |
Aug 11, 2022 | 6.840 | 6.910 | 6.750 | 6.910 | 2,769 | +0.06(+0.88%) |
Aug 10, 2022 | 6.750 | 6.930 | 6.750 | 6.850 | 6,419 | +0.10(+1.48%) |
Aug 09, 2022 | 6.845 | 7.031 | 6.750 | 6.750 | 2,119 | -0.05(-0.74%) |
Aug 08, 2022 | 6.890 | 6.920 | 6.780 | 6.800 | 1,741 | +0.00(+0.00%) |
Aug 05, 2022 | 6.650 | 6.800 | 6.650 | 6.800 | 1,257 | -0.08(-1.16%) |
Aug 04, 2022 | 6.880 | 6.880 | 6.770 | 6.880 | 13,575 | -0.21(-2.96%) |
Aug 03, 2022 | 6.770 | 7.100 | 6.760 | 7.090 | 15,373 | +0.32(+4.73%) |
Aug 02, 2022 | 6.770 | 6.770 | 6.750 | 6.770 | 2,322 | -0.04(-0.59%) |
Aug 01, 2022 | 6.800 | 6.810 | 6.770 | 6.810 | 18,988 | +0.05(+0.74%) |
Jul 29, 2022 | 6.750 | 6.780 | 6.750 | 6.760 | 7,043 | +0.00(+0.00%) |
Jul 28, 2022 | 6.780 | 6.780 | 6.760 | 6.760 | 1,012 | +0.01(+0.15%) |
Jul 27, 2022 | 6.650 | 6.760 | 6.650 | 6.750 | 4,098 | +0.26(+4.01%) |
Jul 26, 2022 | 6.800 | 6.860 | 6.490 | 6.490 | 6,395 | -0.36(-5.26%) |
Jul 25, 2022 | 7.015 | 7.015 | 6.850 | 6.850 | 9,330 | -0.07(-1.01%) |
Jul 22, 2022 | 6.915 | 6.920 | 6.890 | 6.920 | 3,233 | +0.01(+0.14%) |
Jul 21, 2022 | 6.910 | 7.035 | 6.870 | 6.910 | 1,971 | +0.02(+0.29%) |
Jul 20, 2022 | 6.950 | 6.950 | 6.890 | 6.890 | 1,484 | -0.02(-0.29%) |
Jul 19, 2022 | 6.900 | 7.050 | 6.890 | 6.910 | 3,410 | -0.06(-0.80%) |
Jul 18, 2022 | 6.930 | 7.065 | 6.900 | 6.966 | 6,014 | +0.05(+0.73%) |
Jul 15, 2022 | 6.940 | 6.940 | 6.870 | 6.915 | 2,545 | -0.03(-0.36%) |
Jul 14, 2022 | 7.035 | 7.035 | 6.940 | 6.940 | 2,963 | -0.15(-2.12%) |
Jul 13, 2022 | 7.090 | 7.100 | 6.940 | 7.090 | 4,212 | +0.04(+0.57%) |
Jul 12, 2022 | 6.851 | 7.050 | 6.835 | 7.050 | 6,041 | +0.20(+2.92%) |
Jul 11, 2022 | 7.000 | 7.200 | 6.820 | 6.850 | 9,973 | +0.08(+1.18%) |
Jul 08, 2022 | 6.780 | 6.820 | 6.680 | 6.770 | 1,769 | +0.08(+1.20%) |
Jul 07, 2022 | 6.770 | 6.770 | 6.663 | 6.690 | 12,735 | +0.08(+1.21%) |
Jul 06, 2022 | 6.760 | 6.790 | 6.490 | 6.610 | 19,060 | -0.16(-2.36%) |
Jul 05, 2022 | 6.770 | 6.890 | 6.750 | 6.770 | 6,670 | +0.02(+0.30%) |
Jul 01, 2022 | 6.750 | 6.760 | 6.750 | 6.750 | 1,449 | -0.14(-2.03%) |
Jun 30, 2022 | 6.780 | 7.020 | 6.767 | 6.890 | 8,682 | -0.04(-0.58%) |
Jun 29, 2022 | 7.350 | 7.350 | 6.850 | 6.930 | 4,208 | -0.23(-3.21%) |
Jun 28, 2022 | 6.950 | 7.295 | 6.840 | 7.160 | 8,502 | +0.18(+2.57%) |
Jun 27, 2022 | 7.350 | 7.350 | 6.981 | 6.981 | 9,648 | +0.10(+1.46%) |
Jun 24, 2022 | 7.310 | 7.310 | 6.880 | 6.880 | 5,777 | -0.26(-3.64%) |
Jun 23, 2022 | 7.311 | 7.311 | 7.130 | 7.140 | 3,647 | -0.13(-1.79%) |
Jun 22, 2022 | 7.260 | 7.330 | 7.250 | 7.270 | 3,061 | -0.17(-2.28%) |
Jun 21, 2022 | 7.960 | 8.030 | 7.271 | 7.440 | 28,154 | -0.81(-9.82%) |
Jun 17, 2022 | 6.870 | 8.250 | 6.710 | 8.250 | 64,317 | +1.40(+20.44%) |
Jun 16, 2022 | 6.815 | 6.850 | 6.550 | 6.850 | 10,215 | -0.33(-4.60%) |
Jun 15, 2022 | 6.340 | 7.500 | 6.340 | 7.180 | 26,823 | +0.83(+13.07%) |
Jun 14, 2022 | 6.380 | 6.800 | 6.290 | 6.350 | 24,817 | -0.08(-1.29%) |
Jun 13, 2022 | 6.600 | 6.620 | 6.310 | 6.433 | 7,471 | -0.32(-4.70%) |
Jun 10, 2022 | 6.750 | 6.879 | 6.750 | 6.750 | 5,881 | +0.03(+0.45%) |
Jun 09, 2022 | 6.700 | 6.824 | 6.700 | 6.720 | 3,341 | +0.02(+0.30%) |
Jun 08, 2022 | 6.610 | 7.070 | 6.610 | 6.700 | 3,828 | +0.00(+0.00%) |
Jun 07, 2022 | 6.600 | 7.100 | 6.600 | 6.700 | 16,996 | +0.19(+2.92%) |
Jun 06, 2022 | 6.720 | 6.834 | 6.510 | 6.510 | 4,612 | -0.27(-3.98%) |
Jun 03, 2022 | 6.980 | 6.980 | 6.740 | 6.780 | 1,858 | -0.08(-1.24%) |
Jun 02, 2022 | 7.060 | 7.060 | 6.810 | 6.865 | 4,623 | -0.04(-0.51%) |
Jun 01, 2022 | 7.340 | 7.340 | 6.813 | 6.900 | 11,166 | +0.15(+2.22%) |
May 31, 2022 | 6.720 | 6.750 | 6.566 | 6.750 | 74,262 | +0.22(+3.37%) |
May 27, 2022 | 6.520 | 7.530 | 6.360 | 6.530 | 160,692 | -0.09(-1.36%) |
May 26, 2022 | 6.310 | 6.840 | 6.310 | 6.620 | 70,747 | +0.18(+2.80%) |
May 25, 2022 | 6.044 | 6.480 | 6.044 | 6.440 | 3,192 | +0.29(+4.71%) |
May 24, 2022 | 6.308 | 6.337 | 6.130 | 6.150 | 5,706 | -0.16(-2.54%) |
May 23, 2022 | 6.140 | 6.330 | 6.140 | 6.310 | 3,953 | +0.07(+1.12%) |
May 20, 2022 | 6.460 | 6.460 | 6.130 | 6.240 | 4,050 | -0.07(-1.11%) |
May 19, 2022 | 6.280 | 6.590 | 6.280 | 6.310 | 5,383 | +0.03(+0.48%) |
May 18, 2022 | 6.290 | 6.700 | 6.140 | 6.280 | 16,399 | -0.01(-0.16%) |
May 17, 2022 | 6.260 | 6.670 | 6.130 | 6.290 | 10,922 | -0.29(-4.41%) |
May 16, 2022 | 6.330 | 7.330 | 6.057 | 6.580 | 22,481 | +0.18(+2.81%) |
May 13, 2022 | 6.470 | 6.470 | 5.970 | 6.400 | 10,617 | -0.01(-0.16%) |
May 12, 2022 | 6.200 | 6.430 | 5.870 | 6.410 | 18,876 | +0.06(+0.94%) |
May 11, 2022 | 6.280 | 6.350 | 6.000 | 6.350 | 8,639 | -0.10(-1.55%) |
May 10, 2022 | 6.250 | 6.460 | 5.990 | 6.450 | 8,265 | +0.07(+1.10%) |
May 09, 2022 | 6.020 | 6.470 | 6.020 | 6.380 | 12,986 | +0.17(+2.74%) |
May 06, 2022 | 5.830 | 6.250 | 5.480 | 6.210 | 18,725 | +0.46(+8.00%) |
May 05, 2022 | 5.930 | 6.110 | 5.610 | 5.750 | 7,458 | -0.34(-5.58%) |
May 04, 2022 | 6.566 | 6.566 | 5.900 | 6.090 | 14,083 | -0.22(-3.49%) |
May 03, 2022 | 6.320 | 6.860 | 6.310 | 6.310 | 9,018 | -0.07(-1.10%) |
May 02, 2022 | 6.400 | 6.710 | 6.000 | 6.380 | 10,560 | -0.23(-3.48%) |
Apr 29, 2022 | 6.460 | 6.876 | 6.075 | 6.610 | 11,792 | +0.15(+2.32%) |
Apr 28, 2022 | 6.650 | 6.990 | 6.460 | 6.460 | 6,684 | -0.24(-3.58%) |
Apr 27, 2022 | 6.510 | 7.040 | 6.450 | 6.700 | 11,764 | +0.25(+3.88%) |
Apr 26, 2022 | 6.450 | 6.500 | 6.450 | 6.450 | 1,406 | +0.00(+0.00%) |
Apr 25, 2022 | 6.450 | 6.560 | 6.390 | 6.450 | 5,522 | -0.12(-1.90%) |
Apr 22, 2022 | 6.800 | 6.800 | 6.480 | 6.575 | 3,885 | -0.04(-0.64%) |
Apr 21, 2022 | 6.630 | 6.700 | 6.600 | 6.617 | 8,345 | -0.17(-2.54%) |
Apr 20, 2022 | 6.820 | 6.825 | 6.610 | 6.790 | 1,573 | -0.01(-0.15%) |
Apr 19, 2022 | 6.560 | 6.923 | 6.560 | 6.800 | 2,698 | +0.19(+2.87%) |
Apr 18, 2022 | 6.800 | 6.800 | 6.610 | 6.610 | 5,135 | -0.28(-4.06%) |
Apr 14, 2022 | 6.900 | 6.900 | 6.890 | 6.890 | 3,480 | +0.14(+2.07%) |
Apr 13, 2022 | 6.770 | 6.808 | 6.750 | 6.750 | 2,774 | -0.06(-0.88%) |
Apr 12, 2022 | 6.750 | 6.810 | 6.750 | 6.810 | 5,349 | +0.01(+0.15%) |
Apr 11, 2022 | 7.050 | 7.050 | 6.750 | 6.800 | 14,337 | -0.28(-3.95%) |
Apr 08, 2022 | 7.050 | 7.140 | 7.050 | 7.080 | 9,246 | +0.03(+0.43%) |
Apr 07, 2022 | 7.100 | 7.140 | 7.050 | 7.050 | 4,385 | -0.05(-0.70%) |
Apr 06, 2022 | 7.150 | 7.185 | 7.100 | 7.100 | 3,220 | -0.10(-1.39%) |
Apr 05, 2022 | 7.350 | 7.350 | 7.190 | 7.200 | 7,263 | -0.20(-2.70%) |
Apr 04, 2022 | 7.370 | 7.470 | 7.370 | 7.400 | 2,351 | +0.00(+0.00%) |