Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.018 | 4.018 | 3.839 | 3.952 | 12,776 | -0.07(-1.64%) |
May 30, 2023 | 4.103 | 4.122 | 4.009 | 4.018 | 7,962 | -0.15(-3.51%) |
May 26, 2023 | 4.058 | 4.164 | 4.058 | 4.164 | 1,655 | -0.00(-0.11%) |
May 25, 2023 | 4.282 | 4.282 | 4.141 | 4.169 | 3,852 | -0.09(-2.21%) |
May 24, 2023 | 4.254 | 4.339 | 4.197 | 4.263 | 6,683 | +0.11(+2.73%) |
May 23, 2023 | 4.103 | 4.178 | 4.056 | 4.150 | 9,055 | -0.03(-0.68%) |
May 22, 2023 | 4.244 | 4.244 | 4.155 | 4.178 | 3,251 | -0.07(-1.56%) |
May 19, 2023 | 4.169 | 4.357 | 4.169 | 4.244 | 10,600 | -0.05(-1.10%) |
May 18, 2023 | 4.348 | 4.343 | 4.216 | 4.291 | 5,160 | +0.01(+0.22%) |
May 17, 2023 | 4.009 | 4.310 | 4.009 | 4.282 | 11,908 | +0.16(+3.89%) |
May 16, 2023 | 4.009 | 4.142 | 4.009 | 4.122 | 4,443 | +0.02(+0.46%) |
May 15, 2023 | 4.027 | 4.178 | 4.027 | 4.103 | 4,117 | -0.07(-1.58%) |
May 12, 2023 | 4.103 | 4.216 | 4.009 | 4.169 | 4,970 | -0.02(-0.45%) |
May 11, 2023 | 4.150 | 4.207 | 4.113 | 4.188 | 7,811 | -0.03(-0.67%) |
May 10, 2023 | 4.262 | 4.262 | 4.150 | 4.216 | 12,871 | -0.01(-0.23%) |
May 09, 2023 | 4.395 | 4.395 | 4.202 | 4.226 | 15,423 | -0.13(-3.03%) |
May 08, 2023 | 4.178 | 4.433 | 4.133 | 4.357 | 42,546 | +0.08(+1.99%) |
May 05, 2023 | 4.320 | 4.320 | 4.202 | 4.273 | 5,265 | -0.04(-0.88%) |
May 04, 2023 | 4.301 | 4.310 | 4.207 | 4.310 | 9,766 | +0.00(+0.00%) |
May 03, 2023 | 4.329 | 4.395 | 4.241 | 4.310 | 18,069 | +0.06(+1.33%) |
May 02, 2023 | 4.291 | 4.348 | 4.244 | 4.254 | 4,087 | -0.07(-1.53%) |
May 01, 2023 | 4.301 | 4.339 | 4.155 | 4.320 | 6,223 | +0.00(+0.00%) |
Apr 28, 2023 | 4.254 | 4.320 | 4.197 | 4.320 | 5,410 | +0.08(+1.78%) |
Apr 27, 2023 | 4.376 | 4.436 | 4.197 | 4.244 | 7,130 | +0.03(+0.67%) |
Apr 26, 2023 | 4.376 | 4.376 | 4.150 | 4.216 | 7,508 | -0.03(-0.67%) |
Apr 25, 2023 | 4.103 | 4.518 | 4.103 | 4.244 | 10,998 | +0.01(+0.22%) |
Apr 24, 2023 | 4.413 | 4.413 | 4.235 | 4.235 | 8,121 | -0.14(-3.13%) |
Apr 21, 2023 | 4.452 | 4.452 | 4.310 | 4.372 | 1,985 | -0.01(-0.32%) |
Apr 20, 2023 | 4.499 | 4.499 | 4.362 | 4.386 | 4,447 | +0.09(+2.20%) |
Apr 19, 2023 | 4.499 | 4.499 | 4.231 | 4.291 | 1,651 | +0.08(+1.79%) |
Apr 18, 2023 | 4.244 | 4.527 | 4.216 | 4.216 | 12,615 | +0.01(+0.22%) |
Apr 17, 2023 | 4.442 | 4.442 | 4.207 | 4.207 | 17,492 | -0.16(-3.67%) |
Apr 14, 2023 | 4.310 | 4.518 | 4.244 | 4.367 | 4,378 | +0.11(+2.66%) |
Apr 13, 2023 | 4.207 | 4.291 | 4.197 | 4.254 | 4,968 | +0.06(+1.35%) |
Apr 12, 2023 | 4.235 | 4.273 | 4.178 | 4.197 | 59,601 | +0.02(+0.45%) |
Apr 11, 2023 | 4.258 | 4.258 | 4.103 | 4.178 | 22,977 | -0.02(-0.45%) |
Apr 10, 2023 | 4.247 | 4.263 | 4.197 | 4.197 | 4,352 | -0.07(-1.55%) |
Apr 06, 2023 | 4.357 | 4.357 | 4.244 | 4.263 | 5,413 | -0.04(-0.88%) |
Apr 05, 2023 | 4.357 | 4.357 | 4.244 | 4.301 | 5,811 | -0.02(-0.43%) |
Apr 04, 2023 | 4.414 | 4.429 | 4.291 | 4.320 | 7,341 | -0.12(-2.66%) |
Apr 03, 2023 | 4.414 | 4.452 | 4.397 | 4.438 | 3,372 | +0.00(+0.11%) |
Mar 31, 2023 | 4.603 | 4.603 | 4.386 | 4.433 | 9,613 | -0.08(-1.78%) |
Mar 30, 2023 | 4.527 | 4.527 | 4.513 | 4.513 | 6,520 | +0.00(+0.00%) |
Mar 29, 2023 | 4.537 | 4.574 | 4.442 | 4.513 | 8,156 | +0.01(+0.31%) |
Mar 28, 2023 | 4.442 | 4.546 | 4.438 | 4.499 | 16,598 | +0.05(+1.06%) |
Mar 27, 2023 | 4.508 | 4.508 | 4.442 | 4.452 | 6,109 | -0.06(-1.26%) |
Mar 24, 2023 | 4.499 | 4.537 | 4.480 | 4.508 | 9,587 | -0.03(-0.62%) |
Mar 23, 2023 | 4.527 | 4.546 | 4.508 | 4.537 | 13,759 | -0.01(-0.21%) |
Mar 22, 2023 | 4.603 | 4.603 | 4.492 | 4.546 | 9,994 | +0.01(+0.21%) |
Mar 21, 2023 | 4.499 | 4.565 | 4.480 | 4.537 | 24,256 | +0.02(+0.42%) |
Mar 20, 2023 | 4.565 | 4.574 | 4.490 | 4.518 | 15,360 | -0.06(-1.24%) |
Mar 17, 2023 | 4.603 | 4.603 | 4.462 | 4.574 | 13,377 | -0.03(-0.61%) |
Mar 16, 2023 | 4.405 | 4.659 | 4.395 | 4.603 | 20,015 | +0.13(+2.95%) |
Mar 15, 2023 | 4.669 | 4.669 | 4.452 | 4.471 | 14,720 | -0.11(-2.47%) |
Mar 14, 2023 | 4.523 | 4.688 | 4.480 | 4.584 | 12,388 | +0.07(+1.46%) |
Mar 13, 2023 | 4.471 | 4.593 | 4.442 | 4.518 | 16,026 | -0.08(-1.64%) |
Mar 10, 2023 | 4.471 | 4.593 | 4.471 | 4.593 | 32,785 | +0.04(+0.83%) |
Mar 09, 2023 | 4.669 | 4.669 | 4.556 | 4.556 | 23,488 | -0.08(-1.83%) |
Mar 08, 2023 | 4.622 | 4.669 | 4.622 | 4.640 | 28,204 | +0.01(+0.28%) |
Mar 07, 2023 | 4.603 | 4.688 | 4.527 | 4.627 | 28,937 | +0.05(+1.16%) |
Mar 06, 2023 | 4.556 | 4.593 | 4.531 | 4.574 | 9,560 | +0.08(+1.89%) |
Mar 03, 2023 | 4.395 | 4.545 | 4.395 | 4.490 | 19,404 | +0.05(+1.08%) |
Mar 02, 2023 | 4.339 | 4.442 | 4.339 | 4.442 | 4,290 | +0.02(+0.41%) |
Mar 01, 2023 | 4.442 | 4.508 | 4.367 | 4.424 | 3,681 | -0.01(-0.21%) |
Feb 28, 2023 | 4.339 | 4.433 | 4.339 | 4.433 | 6,825 | +0.04(+0.86%) |
Feb 27, 2023 | 4.310 | 4.424 | 4.255 | 4.395 | 18,486 | +0.02(+0.43%) |
Feb 24, 2023 | 4.387 | 4.422 | 4.339 | 4.376 | 19,153 | -0.05(-1.07%) |
Feb 23, 2023 | 4.391 | 4.440 | 4.339 | 4.424 | 18,306 | +0.06(+1.30%) |
Feb 22, 2023 | 4.442 | 4.452 | 4.339 | 4.367 | 14,618 | +0.02(+0.43%) |
Feb 21, 2023 | 4.612 | 4.612 | 4.339 | 4.348 | 33,083 | -0.20(-4.36%) |
Feb 17, 2023 | 4.480 | 4.612 | 4.480 | 4.546 | 11,743 | -0.01(-0.21%) |
Feb 16, 2023 | 4.505 | 4.669 | 4.471 | 4.556 | 20,947 | +0.05(+1.15%) |
Feb 15, 2023 | 4.499 | 4.511 | 4.433 | 4.504 | 5,063 | +0.07(+1.60%) |
Feb 14, 2023 | 4.386 | 4.433 | 4.339 | 4.433 | 8,956 | +0.14(+3.30%) |
Feb 13, 2023 | 4.291 | 4.556 | 4.169 | 4.291 | 67,147 | -0.05(-1.06%) |
Feb 10, 2023 | 4.367 | 4.367 | 4.236 | 4.338 | 18,680 | -0.02(-0.45%) |
Feb 09, 2023 | 4.245 | 4.357 | 4.040 | 4.357 | 87,965 | +0.29(+7.11%) |
Feb 08, 2023 | 4.012 | 4.115 | 4.016 | 4.068 | 9,913 | -0.05(-1.13%) |
Feb 07, 2023 | 4.105 | 4.164 | 4.021 | 4.115 | 13,110 | +0.01(+0.23%) |
Feb 06, 2023 | 4.012 | 4.133 | 4.012 | 4.105 | 21,012 | +0.00(+0.00%) |
Feb 03, 2023 | 4.087 | 4.171 | 4.040 | 4.105 | 6,698 | +0.05(+1.13%) |
Feb 02, 2023 | 4.217 | 4.229 | 4.059 | 4.060 | 24,731 | -0.13(-2.99%) |
Feb 01, 2023 | 4.087 | 4.199 | 4.077 | 4.185 | 17,644 | +0.15(+3.82%) |
Jan 31, 2023 | 3.947 | 4.114 | 3.919 | 4.031 | 52,700 | +0.07(+1.89%) |
Jan 30, 2023 | 3.965 | 4.075 | 3.947 | 3.956 | 9,629 | -0.01(-0.17%) |
Jan 27, 2023 | 3.956 | 3.965 | 3.909 | 3.963 | 5,339 | +0.02(+0.53%) |
Jan 26, 2023 | 3.844 | 3.956 | 3.825 | 3.942 | 26,346 | +0.02(+0.60%) |
Jan 25, 2023 | 3.853 | 3.958 | 3.853 | 3.919 | 11,999 | -0.02(-0.47%) |
Jan 24, 2023 | 3.937 | 3.965 | 3.937 | 3.937 | 1,970 | -0.03(-0.71%) |
Jan 23, 2023 | 3.928 | 3.965 | 3.919 | 3.965 | 14,967 | +0.04(+0.95%) |
Jan 20, 2023 | 3.965 | 3.998 | 3.928 | 3.928 | 16,256 | -0.04(-0.94%) |
Jan 19, 2023 | 4.012 | 4.021 | 3.919 | 3.965 | 4,463 | +0.04(+0.95%) |
Jan 18, 2023 | 4.077 | 4.087 | 3.928 | 3.928 | 15,374 | -0.14(-3.44%) |
Jan 17, 2023 | 3.937 | 4.068 | 3.919 | 4.068 | 14,586 | +0.13(+3.32%) |
Jan 13, 2023 | 3.979 | 4.087 | 3.923 | 3.937 | 10,211 | -0.05(-1.17%) |
Jan 12, 2023 | 3.900 | 4.053 | 3.769 | 3.984 | 14,862 | +0.18(+4.66%) |
Jan 11, 2023 | 3.807 | 3.807 | 3.762 | 3.807 | 1,053 | +0.03(+0.74%) |
Jan 10, 2023 | 3.751 | 3.791 | 3.723 | 3.779 | 9,275 | +0.03(+0.79%) |
Jan 09, 2023 | 3.741 | 3.807 | 3.658 | 3.749 | 6,149 | +0.04(+0.96%) |
Jan 06, 2023 | 3.732 | 3.797 | 3.620 | 3.713 | 21,730 | +0.09(+2.35%) |
Jan 05, 2023 | 3.620 | 3.825 | 3.611 | 3.628 | 9,176 | -0.02(-0.54%) |
Jan 04, 2023 | 3.797 | 3.797 | 3.648 | 3.648 | 6,005 | -0.04(-1.01%) |
Jan 03, 2023 | 3.639 | 3.965 | 3.639 | 3.685 | 33,011 | +0.06(+1.54%) |
Dec 30, 2022 | 3.527 | 3.630 | 3.499 | 3.630 | 21,855 | +0.10(+2.91%) |
Dec 29, 2022 | 3.592 | 3.676 | 3.518 | 3.527 | 28,034 | -0.13(-3.54%) |
Dec 28, 2022 | 3.685 | 3.732 | 3.630 | 3.656 | 25,704 | -0.04(-1.04%) |
Dec 27, 2022 | 3.704 | 3.732 | 3.695 | 3.695 | 48,423 | -0.07(-1.74%) |
Dec 23, 2022 | 3.779 | 3.886 | 3.751 | 3.760 | 11,387 | +0.02(+0.50%) |
Dec 22, 2022 | 3.788 | 3.788 | 3.685 | 3.741 | 32,871 | -0.07(-1.96%) |
Dec 21, 2022 | 3.732 | 3.905 | 3.732 | 3.816 | 34,471 | -0.01(-0.24%) |
Dec 20, 2022 | 3.779 | 3.825 | 3.779 | 3.825 | 25,851 | +0.04(+0.99%) |
Dec 19, 2022 | 4.012 | 4.077 | 3.779 | 3.788 | 17,726 | -0.29(-7.09%) |
Dec 16, 2022 | 4.133 | 4.133 | 3.919 | 4.077 | 16,039 | +0.08(+2.10%) |
Dec 15, 2022 | 4.059 | 4.077 | 3.965 | 3.993 | 10,304 | -0.14(-3.39%) |
Dec 14, 2022 | 4.199 | 4.199 | 4.124 | 4.133 | 3,582 | +0.07(+1.61%) |
Dec 13, 2022 | 4.012 | 4.121 | 4.012 | 4.068 | 6,345 | +0.08(+2.11%) |
Dec 12, 2022 | 4.003 | 4.133 | 3.965 | 3.984 | 19,029 | -0.07(-1.84%) |
Dec 09, 2022 | 4.045 | 4.115 | 4.035 | 4.059 | 1,539 | +0.02(+0.46%) |
Dec 08, 2022 | 4.096 | 4.105 | 3.984 | 4.040 | 9,287 | +0.07(+1.88%) |
Dec 07, 2022 | 4.180 | 4.180 | 3.919 | 3.965 | 2,754 | +0.01(+0.24%) |
Dec 06, 2022 | 4.105 | 4.105 | 3.867 | 3.956 | 14,209 | -0.16(-3.85%) |
Dec 05, 2022 | 4.180 | 4.180 | 4.115 | 4.115 | 3,760 | -0.06(-1.34%) |
Dec 02, 2022 | 4.171 | 4.199 | 4.152 | 4.171 | 4,885 | +0.02(+0.45%) |
Dec 01, 2022 | 4.189 | 4.189 | 4.152 | 4.152 | 2,516 | +0.01(+0.23%) |
Nov 30, 2022 | 4.059 | 4.180 | 4.059 | 4.143 | 8,602 | +0.04(+0.91%) |
Nov 29, 2022 | 4.077 | 4.301 | 4.077 | 4.105 | 15,737 | +0.04(+0.92%) |
Nov 28, 2022 | 4.273 | 4.273 | 4.068 | 4.068 | 16,513 | -0.04(-0.91%) |
Nov 25, 2022 | 4.143 | 4.283 | 4.105 | 4.105 | 14,846 | +0.04(+0.92%) |
Nov 23, 2022 | 3.984 | 4.119 | 3.984 | 4.068 | 12,509 | +0.14(+3.56%) |
Nov 22, 2022 | 3.909 | 4.063 | 3.909 | 3.928 | 11,352 | -0.02(-0.47%) |
Nov 21, 2022 | 3.919 | 4.049 | 3.919 | 3.947 | 13,810 | +0.04(+0.95%) |
Nov 18, 2022 | 3.844 | 3.937 | 3.825 | 3.909 | 16,573 | -0.01(-0.24%) |
Nov 17, 2022 | 3.919 | 3.970 | 3.900 | 3.919 | 11,087 | -0.05(-1.18%) |
Nov 16, 2022 | 3.929 | 4.039 | 3.919 | 3.965 | 4,261 | +0.04(+0.94%) |
Nov 15, 2022 | 3.944 | 3.957 | 3.910 | 3.929 | 14,775 | +0.05(+1.19%) |
Nov 14, 2022 | 3.919 | 3.938 | 3.873 | 3.882 | 15,270 | -0.04(-0.94%) |
Nov 11, 2022 | 4.067 | 4.067 | 3.864 | 3.919 | 11,091 | +0.05(+1.19%) |
Nov 10, 2022 | 3.707 | 3.965 | 3.689 | 3.873 | 39,766 | +0.17(+4.48%) |
Nov 09, 2022 | 3.790 | 3.809 | 3.707 | 3.707 | 16,583 | -0.13(-3.37%) |
Nov 08, 2022 | 3.873 | 3.873 | 3.781 | 3.836 | 4,476 | +0.06(+1.59%) |
Nov 07, 2022 | 3.763 | 3.805 | 3.726 | 3.776 | 4,655 | +0.04(+1.11%) |
Nov 04, 2022 | 3.882 | 3.910 | 3.689 | 3.735 | 11,961 | -0.07(-1.94%) |
Nov 03, 2022 | 3.790 | 3.846 | 3.707 | 3.809 | 6,039 | -0.08(-2.17%) |
Nov 02, 2022 | 3.892 | 3.990 | 3.827 | 3.893 | 9,051 | +0.08(+2.22%) |
Nov 01, 2022 | 3.799 | 3.892 | 3.799 | 3.809 | 16,478 | +0.01(+0.24%) |
Oct 31, 2022 | 3.836 | 3.873 | 3.790 | 3.799 | 9,083 | -0.03(-0.72%) |
Oct 28, 2022 | 3.809 | 3.827 | 3.790 | 3.827 | 8,971 | -0.00(-0.00%) |
Oct 27, 2022 | 3.799 | 3.827 | 3.744 | 3.827 | 4,379 | +0.05(+1.34%) |
Oct 26, 2022 | 3.772 | 3.799 | 3.735 | 3.776 | 20,643 | +0.04(+1.11%) |
Oct 25, 2022 | 3.698 | 3.799 | 3.694 | 3.735 | 10,542 | +0.04(+1.00%) |
Oct 24, 2022 | 3.726 | 3.753 | 3.689 | 3.698 | 10,582 | -0.03(-0.74%) |
Oct 21, 2022 | 3.707 | 3.744 | 3.689 | 3.726 | 13,857 | -0.03(-0.74%) |
Oct 20, 2022 | 3.781 | 3.781 | 3.707 | 3.753 | 8,786 | -0.02(-0.49%) |
Oct 19, 2022 | 3.790 | 3.947 | 3.753 | 3.772 | 24,302 | -0.04(-0.97%) |
Oct 18, 2022 | 3.892 | 3.938 | 3.809 | 3.809 | 4,971 | -0.05(-1.20%) |
Oct 17, 2022 | 3.809 | 3.910 | 3.781 | 3.855 | 29,653 | -0.03(-0.71%) |
Oct 14, 2022 | 3.772 | 3.883 | 3.769 | 3.882 | 8,093 | +0.06(+1.45%) |
Oct 13, 2022 | 4.012 | 4.012 | 3.785 | 3.827 | 19,733 | -0.03(-0.72%) |
Oct 12, 2022 | 3.758 | 3.938 | 3.758 | 3.855 | 8,474 | +0.07(+1.95%) |
Oct 11, 2022 | 3.864 | 3.901 | 3.781 | 3.781 | 28,896 | -0.02(-0.49%) |
Oct 10, 2022 | 3.947 | 3.947 | 3.790 | 3.799 | 8,088 | -0.03(-0.72%) |
Oct 07, 2022 | 3.901 | 4.077 | 3.790 | 3.827 | 6,912 | -0.17(-4.16%) |
Oct 06, 2022 | 4.131 | 4.131 | 3.956 | 3.993 | 9,159 | -0.07(-1.81%) |
Oct 05, 2022 | 3.984 | 4.076 | 3.984 | 4.067 | 9,662 | +0.04(+0.92%) |
Oct 04, 2022 | 4.150 | 4.150 | 4.021 | 4.030 | 17,287 | +0.06(+1.59%) |
Oct 03, 2022 | 3.882 | 4.118 | 3.744 | 3.967 | 23,053 | +0.06(+1.46%) |
Sep 30, 2022 | 3.910 | 4.085 | 3.873 | 3.910 | 15,883 | -0.00(-0.12%) |
Sep 29, 2022 | 3.965 | 4.012 | 3.901 | 3.915 | 25,205 | -0.19(-4.61%) |
Sep 28, 2022 | 4.076 | 4.139 | 4.076 | 4.104 | 18,614 | +0.05(+1.14%) |
Sep 27, 2022 | 4.113 | 4.113 | 4.012 | 4.058 | 15,225 | -0.06(-1.35%) |
Sep 26, 2022 | 4.104 | 4.141 | 4.104 | 4.113 | 15,541 | -0.03(-0.67%) |
Sep 23, 2022 | 4.168 | 4.219 | 4.104 | 4.141 | 37,017 | -0.16(-3.75%) |
Sep 22, 2022 | 4.426 | 4.426 | 4.302 | 4.302 | 6,869 | -0.09(-1.94%) |
Sep 21, 2022 | 4.473 | 4.473 | 4.387 | 4.387 | 15,579 | -0.09(-1.91%) |
Sep 20, 2022 | 4.408 | 4.473 | 4.408 | 4.473 | 4,338 | +0.01(+0.21%) |
Sep 19, 2022 | 4.519 | 4.519 | 4.463 | 4.463 | 6,963 | +0.03(+0.62%) |
Sep 16, 2022 | 4.519 | 4.519 | 4.390 | 4.436 | 32,795 | -0.09(-2.04%) |
Sep 15, 2022 | 4.639 | 4.639 | 4.528 | 4.528 | 13,044 | -0.06(-1.21%) |
Sep 14, 2022 | 4.620 | 4.675 | 4.560 | 4.583 | 31,476 | -0.12(-2.55%) |
Sep 13, 2022 | 4.745 | 4.745 | 4.528 | 4.703 | 11,564 | -0.02(-0.39%) |
Sep 12, 2022 | 4.888 | 4.888 | 4.722 | 4.722 | 9,530 | -0.11(-2.29%) |
Sep 09, 2022 | 4.795 | 4.887 | 4.768 | 4.832 | 5,010 | +0.04(+0.77%) |
Sep 08, 2022 | 4.694 | 4.888 | 4.611 | 4.795 | 6,891 | +0.10(+2.16%) |
Sep 07, 2022 | 4.758 | 4.758 | 4.657 | 4.694 | 15,394 | +0.05(+0.99%) |
Sep 06, 2022 | 4.758 | 4.832 | 4.519 | 4.648 | 34,191 | -0.17(-3.45%) |
Sep 02, 2022 | 4.860 | 4.924 | 4.814 | 4.814 | 10,693 | -0.11(-2.25%) |
Sep 01, 2022 | 4.856 | 4.957 | 4.856 | 4.924 | 1,814 | -0.03(-0.56%) |
Aug 31, 2022 | 4.934 | 4.980 | 4.869 | 4.952 | 7,193 | +0.11(+2.29%) |
Aug 30, 2022 | 5.017 | 5.035 | 4.841 | 4.841 | 13,203 | -0.09(-1.87%) |
Aug 29, 2022 | 4.934 | 4.980 | 4.924 | 4.934 | 6,393 | +0.05(+0.94%) |
Aug 26, 2022 | 4.841 | 4.952 | 4.841 | 4.888 | 4,186 | -0.03(-0.59%) |
Aug 25, 2022 | 4.860 | 4.971 | 4.860 | 4.917 | 15,248 | +0.01(+0.16%) |
Aug 24, 2022 | 4.865 | 4.915 | 4.841 | 4.909 | 11,306 | +0.05(+1.01%) |
Aug 23, 2022 | 4.795 | 4.888 | 4.795 | 4.860 | 8,877 | +0.06(+1.15%) |
Aug 22, 2022 | 4.814 | 4.961 | 4.795 | 4.805 | 17,911 | -0.05(-0.95%) |
Aug 19, 2022 | 4.924 | 4.924 | 4.805 | 4.851 | 11,093 | -0.02(-0.38%) |
Aug 18, 2022 | 4.823 | 4.924 | 4.793 | 4.869 | 17,348 | -0.02(-0.38%) |
Aug 17, 2022 | 4.832 | 4.943 | 4.832 | 4.888 | 6,227 | -0.04(-0.75%) |
Aug 16, 2022 | 4.832 | 4.974 | 4.832 | 4.924 | 8,565 | +0.01(+0.19%) |
Aug 15, 2022 | 4.769 | 5.116 | 4.751 | 4.915 | 57,053 | +0.03(+0.56%) |
Aug 12, 2022 | 5.052 | 5.062 | 4.742 | 4.888 | 21,199 | -0.17(-3.43%) |
Aug 11, 2022 | 5.363 | 5.363 | 4.833 | 5.061 | 70,415 | -0.28(-5.30%) |
Aug 10, 2022 | 5.281 | 5.482 | 5.281 | 5.345 | 7,761 | +0.06(+1.21%) |
Aug 09, 2022 | 5.253 | 5.326 | 5.162 | 5.281 | 5,391 | +0.01(+0.17%) |
Aug 08, 2022 | 5.299 | 5.335 | 5.264 | 5.272 | 5,099 | +0.12(+2.30%) |
Aug 05, 2022 | 5.162 | 5.162 | 5.116 | 5.153 | 21,711 | +0.03(+0.53%) |
Aug 04, 2022 | 5.098 | 5.290 | 5.098 | 5.125 | 43,393 | -0.09(-1.75%) |
Aug 03, 2022 | 5.153 | 5.253 | 5.116 | 5.217 | 24,813 | +0.04(+0.71%) |
Aug 02, 2022 | 5.142 | 5.244 | 5.142 | 5.180 | 6,128 | -0.10(-1.90%) |
Aug 01, 2022 | 5.345 | 5.345 | 5.262 | 5.281 | 10,791 | -0.06(-1.20%) |
Jul 29, 2022 | 5.427 | 5.427 | 5.299 | 5.345 | 10,170 | -0.04(-0.68%) |
Jul 28, 2022 | 5.080 | 5.427 | 4.993 | 5.381 | 21,863 | +0.30(+5.94%) |
Jul 27, 2022 | 5.253 | 5.336 | 5.043 | 5.080 | 19,045 | -0.17(-3.30%) |
Jul 26, 2022 | 5.336 | 5.464 | 5.253 | 5.253 | 33,610 | -0.05(-0.86%) |
Jul 25, 2022 | 5.098 | 5.326 | 5.089 | 5.299 | 28,618 | +0.19(+3.76%) |
Jul 22, 2022 | 4.934 | 5.209 | 4.817 | 5.107 | 29,005 | +0.31(+6.48%) |
Jul 21, 2022 | 4.934 | 4.934 | 4.760 | 4.796 | 2,530 | +0.07(+1.55%) |
Jul 20, 2022 | 4.687 | 4.723 | 4.687 | 4.723 | 4,523 | +0.01(+0.19%) |
Jul 19, 2022 | 4.394 | 4.723 | 4.394 | 4.714 | 10,159 | +0.31(+7.05%) |
Jul 18, 2022 | 4.166 | 4.562 | 4.166 | 4.404 | 24,269 | -0.06(-1.43%) |
Jul 15, 2022 | 4.367 | 4.568 | 4.358 | 4.468 | 13,697 | +0.12(+2.73%) |
Jul 14, 2022 | 4.385 | 4.385 | 4.294 | 4.349 | 18,871 | -0.01(-0.21%) |
Jul 13, 2022 | 4.358 | 4.376 | 4.349 | 4.358 | 17,203 | +0.02(+0.42%) |
Jul 12, 2022 | 4.321 | 4.340 | 4.267 | 4.340 | 15,554 | +0.02(+0.42%) |
Jul 11, 2022 | 4.340 | 4.340 | 4.166 | 4.321 | 11,872 | -0.04(-0.84%) |
Jul 08, 2022 | 4.221 | 4.358 | 4.221 | 4.358 | 5,773 | +0.02(+0.42%) |
Jul 07, 2022 | 4.194 | 4.385 | 4.194 | 4.340 | 10,956 | +0.00(+0.00%) |
Jul 06, 2022 | 4.321 | 4.367 | 4.294 | 4.340 | 10,340 | +0.03(+0.64%) |
Jul 05, 2022 | 4.449 | 4.449 | 4.294 | 4.312 | 24,848 | -0.14(-3.08%) |
Jul 01, 2022 | 4.294 | 4.458 | 4.294 | 4.449 | 4,531 | +0.15(+3.40%) |
Jun 30, 2022 | 4.385 | 4.481 | 4.294 | 4.303 | 43,366 | -0.09(-2.08%) |
Jun 29, 2022 | 4.413 | 4.422 | 4.194 | 4.394 | 22,896 | +0.01(+0.21%) |
Jun 28, 2022 | 4.449 | 4.449 | 4.349 | 4.385 | 55,087 | -0.06(-1.44%) |
Jun 27, 2022 | 4.760 | 4.760 | 4.431 | 4.449 | 66,139 | -0.31(-6.53%) |
Jun 24, 2022 | 4.733 | 4.810 | 4.714 | 4.760 | 42,848 | +0.04(+0.77%) |
Jun 23, 2022 | 5.016 | 5.025 | 4.723 | 4.723 | 41,851 | -0.56(-10.55%) |
Jun 22, 2022 | 5.299 | 5.299 | 5.179 | 5.281 | 9,825 | -0.10(-1.87%) |
Jun 21, 2022 | 5.747 | 6.167 | 5.336 | 5.381 | 32,843 | -0.74(-12.09%) |
Jun 17, 2022 | 5.244 | 6.121 | 5.071 | 6.121 | 71,822 | +1.10(+21.82%) |
Jun 16, 2022 | 5.390 | 5.390 | 5.025 | 5.025 | 12,052 | -0.25(-4.68%) |
Jun 15, 2022 | 5.299 | 5.445 | 5.217 | 5.272 | 12,498 | +0.07(+1.41%) |
Jun 14, 2022 | 5.747 | 5.783 | 4.970 | 5.198 | 102,964 | -0.34(-6.11%) |
Jun 13, 2022 | 5.829 | 5.829 | 5.482 | 5.537 | 12,671 | -0.43(-7.20%) |
Jun 10, 2022 | 5.688 | 5.984 | 5.688 | 5.966 | 2,290 | +0.16(+2.83%) |
Jun 09, 2022 | 5.993 | 5.993 | 5.765 | 5.801 | 7,386 | -0.20(-3.35%) |
Jun 08, 2022 | 6.103 | 6.112 | 6.002 | 6.002 | 6,522 | -0.02(-0.30%) |
Jun 07, 2022 | 6.076 | 6.130 | 6.021 | 6.021 | 11,732 | +0.00(+0.00%) |
Jun 06, 2022 | 6.048 | 6.112 | 5.939 | 6.021 | 18,820 | +0.02(+0.30%) |
Jun 03, 2022 | 6.011 | 6.121 | 5.860 | 6.002 | 2,748 | +0.11(+1.86%) |
Jun 02, 2022 | 5.984 | 6.112 | 5.859 | 5.893 | 21,272 | -0.14(-2.27%) |