Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.841 | 3.878 | 3.794 | 3.804 | 9,073 | -0.03(-0.72%) |
Oct 28, 2022 | 3.813 | 3.831 | 3.794 | 3.831 | 8,961 | -0.00(-0.00%) |
Oct 27, 2022 | 3.804 | 3.831 | 3.748 | 3.831 | 4,374 | +0.05(+1.34%) |
Oct 26, 2022 | 3.776 | 3.804 | 3.739 | 3.781 | 20,620 | +0.04(+1.11%) |
Oct 25, 2022 | 3.702 | 3.804 | 3.698 | 3.739 | 10,530 | +0.04(+1.00%) |
Oct 24, 2022 | 3.730 | 3.757 | 3.693 | 3.702 | 10,570 | -0.03(-0.74%) |
Oct 21, 2022 | 3.711 | 3.748 | 3.693 | 3.730 | 13,841 | -0.03(-0.74%) |
Oct 20, 2022 | 3.785 | 3.785 | 3.711 | 3.758 | 8,776 | -0.02(-0.49%) |
Oct 19, 2022 | 3.794 | 3.951 | 3.758 | 3.776 | 24,274 | -0.04(-0.97%) |
Oct 18, 2022 | 3.896 | 3.942 | 3.813 | 3.813 | 4,966 | -0.05(-1.20%) |
Oct 17, 2022 | 3.813 | 3.914 | 3.785 | 3.859 | 29,620 | -0.03(-0.71%) |
Oct 14, 2022 | 3.776 | 3.887 | 3.773 | 3.887 | 8,084 | +0.06(+1.45%) |
Oct 13, 2022 | 4.017 | 4.017 | 3.789 | 3.831 | 19,711 | -0.03(-0.72%) |
Oct 12, 2022 | 3.762 | 3.942 | 3.762 | 3.859 | 8,464 | +0.07(+1.95%) |
Oct 11, 2022 | 3.868 | 3.905 | 3.785 | 3.785 | 28,864 | -0.02(-0.49%) |
Oct 10, 2022 | 3.951 | 3.951 | 3.794 | 3.804 | 8,079 | -0.03(-0.72%) |
Oct 07, 2022 | 3.905 | 4.082 | 3.794 | 3.831 | 6,905 | -0.17(-4.16%) |
Oct 06, 2022 | 4.136 | 4.136 | 3.961 | 3.998 | 9,149 | -0.07(-1.81%) |
Oct 05, 2022 | 3.989 | 4.081 | 3.989 | 4.071 | 9,652 | +0.04(+0.92%) |
Oct 04, 2022 | 4.154 | 4.154 | 4.025 | 4.034 | 17,267 | +0.06(+1.59%) |
Oct 03, 2022 | 3.887 | 4.122 | 3.748 | 3.972 | 23,028 | +0.06(+1.46%) |
Sep 30, 2022 | 3.914 | 4.090 | 3.878 | 3.914 | 15,866 | -0.00(-0.12%) |
Sep 29, 2022 | 3.970 | 4.016 | 3.905 | 3.919 | 25,177 | -0.19(-4.61%) |
Sep 28, 2022 | 4.081 | 4.144 | 4.081 | 4.108 | 18,593 | +0.05(+1.14%) |
Sep 27, 2022 | 4.118 | 4.118 | 4.016 | 4.062 | 15,208 | -0.06(-1.35%) |
Sep 26, 2022 | 4.108 | 4.145 | 4.108 | 4.118 | 15,523 | -0.03(-0.67%) |
Sep 23, 2022 | 4.173 | 4.224 | 4.108 | 4.145 | 36,975 | -0.16(-3.75%) |
Sep 22, 2022 | 4.431 | 4.431 | 4.307 | 4.307 | 6,861 | -0.09(-1.94%) |
Sep 21, 2022 | 4.478 | 4.478 | 4.392 | 4.392 | 15,561 | -0.09(-1.91%) |
Sep 20, 2022 | 4.413 | 4.478 | 4.413 | 4.478 | 4,333 | +0.01(+0.21%) |
Sep 19, 2022 | 4.524 | 4.524 | 4.468 | 4.468 | 6,956 | +0.03(+0.62%) |
Sep 16, 2022 | 4.524 | 4.524 | 4.395 | 4.441 | 32,759 | -0.09(-2.04%) |
Sep 15, 2022 | 4.644 | 4.644 | 4.533 | 4.533 | 13,029 | -0.06(-1.21%) |
Sep 14, 2022 | 4.625 | 4.681 | 4.565 | 4.588 | 31,440 | -0.12(-2.55%) |
Sep 13, 2022 | 4.751 | 4.751 | 4.533 | 4.708 | 11,551 | -0.02(-0.39%) |
Sep 12, 2022 | 4.893 | 4.893 | 4.727 | 4.727 | 9,519 | -0.11(-2.29%) |
Sep 09, 2022 | 4.801 | 4.893 | 4.773 | 4.838 | 5,005 | +0.04(+0.77%) |
Sep 08, 2022 | 4.699 | 4.893 | 4.616 | 4.801 | 6,883 | +0.10(+2.16%) |
Sep 07, 2022 | 4.764 | 4.764 | 4.662 | 4.699 | 15,377 | +0.05(+0.99%) |
Sep 06, 2022 | 4.764 | 4.837 | 4.524 | 4.653 | 34,153 | -0.17(-3.45%) |
Sep 02, 2022 | 4.865 | 4.930 | 4.819 | 4.819 | 10,681 | -0.11(-2.25%) |
Sep 01, 2022 | 4.862 | 4.962 | 4.862 | 4.930 | 1,812 | -0.03(-0.56%) |
Aug 31, 2022 | 4.939 | 4.985 | 4.875 | 4.958 | 7,185 | +0.11(+2.29%) |
Aug 30, 2022 | 5.022 | 5.041 | 4.847 | 4.847 | 13,188 | -0.09(-1.87%) |
Aug 29, 2022 | 4.939 | 4.985 | 4.930 | 4.939 | 6,386 | +0.05(+0.94%) |
Aug 26, 2022 | 4.847 | 4.958 | 4.847 | 4.893 | 4,182 | -0.03(-0.59%) |
Aug 25, 2022 | 4.865 | 4.976 | 4.865 | 4.922 | 15,231 | +0.01(+0.16%) |
Aug 24, 2022 | 4.870 | 4.921 | 4.847 | 4.914 | 11,294 | +0.05(+1.01%) |
Aug 23, 2022 | 4.801 | 4.893 | 4.801 | 4.865 | 8,867 | +0.06(+1.15%) |
Aug 22, 2022 | 4.819 | 4.967 | 4.801 | 4.810 | 17,891 | -0.05(-0.95%) |
Aug 19, 2022 | 4.930 | 4.930 | 4.810 | 4.856 | 11,080 | -0.02(-0.38%) |
Aug 18, 2022 | 4.828 | 4.930 | 4.799 | 4.875 | 17,329 | -0.02(-0.38%) |
Aug 17, 2022 | 4.838 | 4.948 | 4.838 | 4.893 | 6,220 | -0.04(-0.75%) |
Aug 16, 2022 | 4.838 | 4.980 | 4.838 | 4.930 | 8,555 | +0.01(+0.19%) |
Aug 15, 2022 | 4.774 | 5.122 | 4.756 | 4.921 | 56,989 | +0.03(+0.56%) |
Aug 12, 2022 | 5.058 | 5.068 | 4.747 | 4.893 | 21,175 | -0.17(-3.43%) |
Aug 11, 2022 | 5.369 | 5.369 | 4.838 | 5.067 | 70,336 | -0.28(-5.30%) |
Aug 10, 2022 | 5.287 | 5.488 | 5.287 | 5.351 | 7,752 | +0.06(+1.21%) |
Aug 09, 2022 | 5.259 | 5.332 | 5.168 | 5.287 | 5,385 | +0.01(+0.17%) |
Aug 08, 2022 | 5.305 | 5.341 | 5.270 | 5.277 | 5,093 | +0.12(+2.31%) |
Aug 05, 2022 | 5.168 | 5.168 | 5.122 | 5.159 | 21,687 | +0.03(+0.53%) |
Aug 04, 2022 | 5.104 | 5.296 | 5.104 | 5.131 | 43,344 | -0.09(-1.75%) |
Aug 03, 2022 | 5.159 | 5.259 | 5.122 | 5.223 | 24,785 | +0.04(+0.71%) |
Aug 02, 2022 | 5.148 | 5.250 | 5.148 | 5.186 | 6,121 | -0.10(-1.90%) |
Aug 01, 2022 | 5.351 | 5.351 | 5.268 | 5.287 | 10,779 | -0.06(-1.20%) |
Jul 29, 2022 | 5.433 | 5.433 | 5.305 | 5.351 | 10,159 | -0.04(-0.68%) |
Jul 28, 2022 | 5.086 | 5.433 | 4.999 | 5.387 | 21,839 | +0.30(+5.94%) |
Jul 27, 2022 | 5.259 | 5.342 | 5.049 | 5.085 | 19,023 | -0.17(-3.30%) |
Jul 26, 2022 | 5.342 | 5.470 | 5.259 | 5.259 | 33,572 | -0.05(-0.86%) |
Jul 25, 2022 | 5.104 | 5.332 | 5.095 | 5.305 | 28,586 | +0.19(+3.76%) |
Jul 22, 2022 | 4.939 | 5.215 | 4.822 | 5.113 | 28,973 | +0.31(+6.48%) |
Jul 21, 2022 | 4.939 | 4.939 | 4.765 | 4.802 | 2,527 | +0.07(+1.55%) |
Jul 20, 2022 | 4.692 | 4.729 | 4.692 | 4.729 | 4,518 | +0.01(+0.19%) |
Jul 19, 2022 | 4.399 | 4.729 | 4.399 | 4.720 | 10,148 | +0.31(+7.05%) |
Jul 18, 2022 | 4.171 | 4.567 | 4.171 | 4.409 | 24,242 | -0.06(-1.43%) |
Jul 15, 2022 | 4.372 | 4.573 | 4.363 | 4.473 | 13,681 | +0.12(+2.73%) |
Jul 14, 2022 | 4.390 | 4.390 | 4.299 | 4.354 | 18,849 | -0.01(-0.21%) |
Jul 13, 2022 | 4.363 | 4.381 | 4.354 | 4.363 | 17,183 | +0.02(+0.42%) |
Jul 12, 2022 | 4.326 | 4.345 | 4.271 | 4.345 | 15,537 | +0.02(+0.42%) |
Jul 11, 2022 | 4.345 | 4.345 | 4.171 | 4.326 | 11,859 | -0.04(-0.84%) |
Jul 08, 2022 | 4.226 | 4.363 | 4.226 | 4.363 | 5,767 | +0.02(+0.42%) |
Jul 07, 2022 | 4.198 | 4.390 | 4.198 | 4.345 | 10,944 | +0.00(+0.00%) |
Jul 06, 2022 | 4.326 | 4.372 | 4.299 | 4.345 | 10,328 | +0.03(+0.64%) |
Jul 05, 2022 | 4.454 | 4.454 | 4.299 | 4.317 | 24,820 | -0.14(-3.08%) |
Jul 01, 2022 | 4.299 | 4.463 | 4.299 | 4.454 | 4,526 | +0.15(+3.40%) |
Jun 30, 2022 | 4.390 | 4.486 | 4.299 | 4.308 | 43,317 | -0.09(-2.08%) |
Jun 29, 2022 | 4.418 | 4.427 | 4.198 | 4.399 | 22,871 | +0.01(+0.21%) |
Jun 28, 2022 | 4.454 | 4.454 | 4.354 | 4.390 | 55,025 | -0.06(-1.44%) |
Jun 27, 2022 | 4.765 | 4.765 | 4.436 | 4.454 | 66,065 | -0.31(-6.53%) |
Jun 24, 2022 | 4.738 | 4.816 | 4.720 | 4.765 | 42,800 | +0.04(+0.77%) |
Jun 23, 2022 | 5.021 | 5.031 | 4.729 | 4.729 | 41,804 | -0.56(-10.55%) |
Jun 22, 2022 | 5.305 | 5.305 | 5.185 | 5.287 | 9,814 | -0.10(-1.87%) |
Jun 21, 2022 | 5.753 | 6.174 | 5.342 | 5.387 | 32,806 | -0.74(-12.09%) |
Jun 17, 2022 | 5.250 | 6.128 | 5.076 | 6.128 | 71,741 | +1.10(+21.82%) |
Jun 16, 2022 | 5.396 | 5.396 | 5.031 | 5.031 | 12,038 | -0.25(-4.68%) |
Jun 15, 2022 | 5.305 | 5.451 | 5.223 | 5.277 | 12,484 | +0.07(+1.41%) |
Jun 14, 2022 | 5.753 | 5.790 | 4.976 | 5.204 | 102,848 | -0.34(-6.11%) |
Jun 13, 2022 | 5.835 | 5.835 | 5.488 | 5.543 | 12,657 | -0.43(-7.20%) |
Jun 10, 2022 | 5.694 | 5.991 | 5.694 | 5.973 | 2,288 | +0.16(+2.83%) |
Jun 09, 2022 | 6.000 | 6.000 | 5.771 | 5.808 | 7,377 | -0.20(-3.35%) |
Jun 08, 2022 | 6.110 | 6.119 | 6.009 | 6.009 | 6,515 | -0.02(-0.30%) |
Jun 07, 2022 | 6.082 | 6.137 | 6.027 | 6.027 | 11,719 | +0.00(+0.00%) |
Jun 06, 2022 | 6.055 | 6.119 | 5.945 | 6.027 | 18,799 | +0.02(+0.30%) |
Jun 03, 2022 | 6.018 | 6.128 | 5.867 | 6.009 | 2,745 | +0.11(+1.86%) |
Jun 02, 2022 | 5.991 | 6.119 | 5.865 | 5.899 | 21,248 | -0.14(-2.27%) |
Jun 01, 2022 | 5.936 | 6.064 | 5.936 | 6.037 | 7,162 | +0.09(+1.54%) |
May 31, 2022 | 5.826 | 5.945 | 5.781 | 5.945 | 18,535 | +0.11(+1.88%) |
May 27, 2022 | 5.973 | 5.973 | 5.781 | 5.835 | 13,196 | -0.17(-2.89%) |
May 26, 2022 | 5.534 | 6.293 | 5.534 | 6.009 | 105,268 | +0.46(+8.24%) |
May 25, 2022 | 5.570 | 5.570 | 5.542 | 5.552 | 5,733 | -0.04(-0.65%) |
May 24, 2022 | 5.534 | 5.588 | 5.534 | 5.588 | 1,864 | +0.05(+0.98%) |
May 23, 2022 | 5.443 | 5.570 | 5.434 | 5.534 | 56,073 | +0.16(+3.04%) |
May 20, 2022 | 5.434 | 5.534 | 5.352 | 5.370 | 48,418 | +0.02(+0.34%) |
May 19, 2022 | 5.361 | 5.652 | 5.352 | 5.352 | 44,550 | -0.01(-0.17%) |
May 18, 2022 | 5.579 | 5.579 | 5.361 | 5.361 | 16,734 | -0.22(-3.90%) |
May 17, 2022 | 5.543 | 5.634 | 5.434 | 5.579 | 12,249 | +0.15(+2.84%) |
May 16, 2022 | 5.198 | 5.443 | 5.149 | 5.425 | 53,277 | +0.11(+2.05%) |
May 13, 2022 | 5.262 | 5.479 | 5.262 | 5.316 | 86,234 | +0.06(+1.21%) |
May 12, 2022 | 4.944 | 5.321 | 4.917 | 5.253 | 18,228 | +0.31(+6.36%) |
May 11, 2022 | 4.944 | 4.971 | 4.899 | 4.938 | 9,297 | -0.02(-0.34%) |
May 10, 2022 | 4.962 | 4.962 | 4.881 | 4.955 | 5,831 | -0.01(-0.15%) |
May 09, 2022 | 4.926 | 4.962 | 4.881 | 4.962 | 14,059 | -0.01(-0.16%) |
May 06, 2022 | 4.808 | 5.017 | 4.808 | 4.970 | 12,996 | +0.07(+1.46%) |
May 05, 2022 | 5.661 | 5.661 | 4.826 | 4.899 | 40,207 | -0.60(-10.89%) |
May 04, 2022 | 5.216 | 5.497 | 5.098 | 5.497 | 15,692 | +0.34(+6.50%) |
May 03, 2022 | 5.316 | 5.624 | 5.162 | 5.162 | 14,171 | -0.06(-1.22%) |
May 02, 2022 | 5.089 | 5.352 | 5.089 | 5.225 | 29,642 | +0.15(+3.04%) |
Apr 29, 2022 | 5.458 | 5.458 | 5.053 | 5.071 | 9,269 | +0.01(+0.25%) |
Apr 28, 2022 | 5.126 | 5.325 | 4.899 | 5.058 | 43,777 | -0.08(-1.49%) |
Apr 27, 2022 | 5.443 | 5.443 | 5.133 | 5.135 | 9,409 | -0.23(-4.23%) |
Apr 26, 2022 | 5.561 | 5.565 | 5.316 | 5.361 | 16,392 | -0.27(-4.83%) |
Apr 25, 2022 | 5.398 | 5.634 | 5.389 | 5.634 | 20,306 | +0.15(+2.64%) |
Apr 22, 2022 | 5.407 | 5.579 | 5.407 | 5.488 | 16,903 | +0.09(+1.57%) |
Apr 21, 2022 | 5.534 | 5.543 | 5.403 | 5.403 | 3,859 | -0.01(-0.23%) |
Apr 20, 2022 | 5.570 | 5.570 | 5.280 | 5.416 | 41,806 | +0.00(+0.08%) |
Apr 19, 2022 | 5.488 | 5.634 | 5.398 | 5.411 | 55,151 | -0.07(-1.24%) |
Apr 18, 2022 | 5.688 | 5.688 | 5.470 | 5.479 | 45,219 | -0.21(-3.67%) |
Apr 14, 2022 | 5.765 | 5.765 | 5.688 | 5.688 | 10,888 | -0.16(-2.69%) |
Apr 13, 2022 | 5.806 | 5.845 | 5.779 | 5.845 | 2,820 | +0.07(+1.15%) |
Apr 12, 2022 | 5.715 | 5.824 | 5.715 | 5.779 | 4,449 | +0.10(+1.76%) |
Apr 11, 2022 | 5.497 | 5.724 | 5.497 | 5.679 | 52,370 | +0.23(+4.16%) |
Apr 08, 2022 | 5.624 | 5.647 | 5.443 | 5.452 | 46,348 | -0.21(-3.69%) |
Apr 07, 2022 | 5.634 | 5.661 | 5.566 | 5.661 | 18,264 | +0.00(+0.00%) |
Apr 06, 2022 | 5.842 | 5.842 | 5.624 | 5.661 | 20,625 | -0.13(-2.19%) |
Apr 05, 2022 | 5.778 | 5.839 | 5.770 | 5.788 | 2,322 | +0.05(+0.86%) |
Apr 04, 2022 | 5.679 | 5.832 | 5.661 | 5.738 | 45,550 | +0.08(+1.37%) |
Apr 01, 2022 | 5.797 | 5.797 | 5.661 | 5.661 | 35,654 | -0.16(-2.80%) |
Mar 31, 2022 | 5.833 | 5.842 | 5.797 | 5.824 | 4,627 | +0.03(+0.47%) |
Mar 30, 2022 | 5.897 | 5.897 | 5.779 | 5.797 | 13,506 | -0.09(-1.54%) |
Mar 29, 2022 | 6.060 | 6.087 | 5.806 | 5.888 | 56,726 | -0.13(-2.11%) |
Mar 28, 2022 | 6.069 | 6.241 | 5.938 | 6.015 | 70,157 | -0.05(-0.75%) |
Mar 25, 2022 | 6.114 | 6.123 | 6.060 | 6.060 | 16,467 | +0.00(+0.00%) |
Mar 24, 2022 | 6.350 | 6.350 | 6.060 | 6.060 | 14,957 | -0.12(-1.91%) |
Mar 23, 2022 | 6.350 | 6.350 | 6.178 | 6.178 | 9,507 | -0.10(-1.59%) |
Mar 22, 2022 | 6.341 | 6.405 | 6.278 | 6.278 | 39,109 | +0.00(+0.00%) |
Mar 21, 2022 | 6.178 | 6.396 | 6.178 | 6.278 | 26,415 | +0.10(+1.62%) |
Mar 18, 2022 | 6.123 | 6.219 | 6.078 | 6.178 | 18,236 | +0.08(+1.34%) |
Mar 17, 2022 | 6.060 | 6.142 | 6.060 | 6.096 | 16,742 | +0.04(+0.60%) |
Mar 16, 2022 | 6.132 | 6.151 | 6.060 | 6.060 | 33,277 | -0.09(-1.47%) |
Mar 15, 2022 | 6.232 | 6.259 | 6.024 | 6.151 | 18,052 | -0.06(-1.02%) |
Mar 14, 2022 | 6.305 | 6.321 | 6.178 | 6.214 | 35,192 | -0.11(-1.72%) |
Mar 11, 2022 | 6.386 | 6.386 | 6.323 | 6.323 | 8,005 | +0.01(+0.14%) |
Mar 10, 2022 | 6.386 | 6.396 | 6.305 | 6.314 | 15,751 | -0.05(-0.85%) |
Mar 09, 2022 | 6.368 | 6.396 | 6.332 | 6.368 | 26,606 | +0.09(+1.44%) |
Mar 08, 2022 | 6.386 | 6.386 | 6.142 | 6.278 | 28,262 | -0.04(-0.57%) |
Mar 07, 2022 | 6.396 | 6.450 | 6.314 | 6.314 | 61,923 | -0.06(-1.00%) |
Mar 04, 2022 | 6.595 | 6.659 | 6.368 | 6.377 | 25,450 | -0.29(-4.35%) |
Mar 03, 2022 | 6.604 | 6.668 | 6.550 | 6.668 | 18,648 | +0.13(+1.94%) |
Mar 02, 2022 | 6.541 | 6.667 | 6.541 | 6.541 | 25,170 | -0.04(-0.55%) |
Mar 01, 2022 | 6.586 | 6.659 | 6.450 | 6.577 | 25,576 | -0.05(-0.82%) |
Feb 28, 2022 | 6.786 | 6.831 | 6.549 | 6.631 | 40,594 | -0.05(-0.80%) |
Feb 25, 2022 | 6.577 | 6.789 | 6.622 | 6.685 | 29,075 | +0.08(+1.22%) |
Feb 24, 2022 | 6.532 | 6.659 | 6.506 | 6.604 | 39,705 | +0.16(+2.54%) |
Feb 23, 2022 | 6.368 | 6.677 | 6.368 | 6.441 | 82,572 | +0.09(+1.43%) |
Feb 22, 2022 | 6.132 | 6.350 | 6.132 | 6.350 | 45,311 | +0.22(+3.55%) |
Feb 18, 2022 | 6.132 | 0 | -0.06(-1.02%) | |||
Feb 17, 2022 | 6.105 | 6.259 | 6.060 | 6.196 | 51,249 | +0.07(+1.19%) |
Feb 16, 2022 | 6.042 | 6.123 | 5.987 | 6.123 | 23,934 | +0.01(+0.15%) |
Feb 15, 2022 | 6.024 | 6.232 | 5.888 | 6.114 | 61,232 | +0.22(+3.69%) |
Feb 14, 2022 | 5.878 | 5.987 | 5.746 | 5.897 | 37,137 | +0.14(+2.36%) |
Feb 11, 2022 | 5.851 | 6.095 | 5.761 | 5.761 | 90,163 | -0.09(-1.54%) |
Feb 10, 2022 | 5.941 | 6.112 | 5.779 | 5.851 | 38,768 | +0.20(+3.60%) |
Feb 09, 2022 | 5.536 | 5.671 | 5.507 | 5.647 | 21,205 | +0.12(+2.18%) |
Feb 08, 2022 | 5.418 | 5.527 | 5.418 | 5.527 | 2,775 | +0.02(+0.33%) |
Feb 07, 2022 | 5.581 | 5.617 | 5.401 | 5.509 | 18,280 | -0.11(-1.96%) |
Feb 04, 2022 | 5.401 | 5.619 | 5.391 | 5.619 | 23,061 | +0.07(+1.34%) |
Feb 03, 2022 | 5.581 | 5.545 | 4,720 | -0.10(-1.75%) | ||
Feb 02, 2022 | 5.554 | 5.725 | 5.509 | 5.644 | 8,636 | -0.04(-0.63%) |
Feb 01, 2022 | 5.510 | 5.680 | 5.510 | 5.680 | 3,335 | +0.08(+1.45%) |
Jan 31, 2022 | 5.428 | 5.680 | 5.428 | 5.599 | 4,695 | +0.18(+3.32%) |
Jan 28, 2022 | 5.797 | 5.797 | 5.355 | 5.418 | 23,861 | -0.34(-5.94%) |
Jan 27, 2022 | 6.049 | 6.066 | 5.590 | 5.761 | 17,461 | -0.23(-3.76%) |
Jan 26, 2022 | 6.013 | 6.031 | 5.791 | 5.986 | 25,852 | +0.04(+0.61%) |
Jan 25, 2022 | 5.887 | 5.968 | 5.707 | 5.950 | 21,328 | +0.06(+1.07%) |
Jan 24, 2022 | 5.851 | 5.995 | 5.563 | 5.887 | 57,398 | +0.03(+0.46%) |
Jan 21, 2022 | 5.869 | 6.058 | 5.851 | 5.860 | 6,813 | +0.01(+0.15%) |
Jan 20, 2022 | 5.860 | 5.932 | 5.851 | 5.851 | 5,033 | -0.07(-1.21%) |
Jan 19, 2022 | 5.941 | 5.974 | 5.878 | 5.923 | 8,803 | -0.06(-1.05%) |
Jan 18, 2022 | 6.031 | 6.076 | 5.851 | 5.986 | 24,273 | -0.04(-0.60%) |
Jan 14, 2022 | 6.022 | 0 | -0.05(-0.75%) | |||
Jan 13, 2022 | 6.112 | 6.112 | 6.022 | 6.067 | 14,239 | +0.00(+0.01%) |
Jan 12, 2022 | 5.986 | 6.112 | 5.986 | 6.067 | 38,633 | +0.09(+1.51%) |
Jan 11, 2022 | 6.004 | 6.004 | 5.941 | 5.977 | 6,897 | +0.08(+1.37%) |
Jan 10, 2022 | 5.923 | 5.923 | 5.815 | 5.896 | 6,861 | -0.01(-0.15%) |
Jan 07, 2022 | 5.932 | 5.932 | 5.770 | 5.905 | 5,689 | +0.13(+2.18%) |
Jan 06, 2022 | 6.121 | 6.130 | 5.770 | 5.779 | 27,892 | -0.12(-1.98%) |
Jan 05, 2022 | 5.977 | 5.986 | 5.896 | 5.896 | 12,068 | -0.05(-0.76%) |
Jan 04, 2022 | 5.977 | 6.004 | 5.896 | 5.941 | 5,832 | -0.07(-1.20%) |
Jan 03, 2022 | 5.932 | 6.031 | 5.851 | 6.013 | 12,158 | +0.19(+3.25%) |
Dec 31, 2021 | 5.851 | 5.851 | 5.824 | 5.824 | 12,282 | +0.00(+0.00%) |
Dec 30, 2021 | 5.851 | 5.851 | 5.788 | 5.824 | 23,392 | +0.00(+0.00%) |
Dec 29, 2021 | 5.896 | 5.932 | 5.815 | 5.824 | 18,848 | -0.03(-0.46%) |
Dec 28, 2021 | 5.941 | 5.950 | 5.851 | 5.851 | 14,799 | -0.10(-1.66%) |
Dec 27, 2021 | 6.040 | 6.076 | 5.941 | 5.950 | 31,567 | -0.08(-1.34%) |
Dec 23, 2021 | 6.076 | 6.076 | 5.987 | 6.031 | 7,782 | -0.05(-0.74%) |
Dec 22, 2021 | 6.031 | 6.085 | 5.896 | 6.076 | 13,445 | +0.13(+2.12%) |
Dec 21, 2021 | 5.896 | 6.031 | 5.878 | 5.950 | 8,307 | -0.01(-0.15%) |
Dec 20, 2021 | 5.878 | 6.004 | 5.806 | 5.959 | 19,532 | +0.08(+1.38%) |
Dec 17, 2021 | 5.950 | 6.085 | 5.878 | 5.878 | 36,919 | -0.02(-0.31%) |
Dec 16, 2021 | 5.923 | 6.004 | 5.896 | 5.896 | 14,035 | -0.04(-0.61%) |
Dec 15, 2021 | 6.058 | 6.094 | 5.910 | 5.932 | 12,293 | -0.02(-0.30%) |
Dec 14, 2021 | 5.860 | 6.004 | 5.860 | 5.950 | 10,674 | -0.02(-0.38%) |
Dec 13, 2021 | 5.860 | 6.094 | 5.860 | 5.972 | 17,905 | -0.06(-0.97%) |
Dec 10, 2021 | 6.022 | 6.076 | 5.896 | 6.031 | 15,915 | +0.03(+0.45%) |
Dec 09, 2021 | 6.031 | 6.112 | 5.941 | 6.004 | 34,526 | +0.04(+0.60%) |
Dec 08, 2021 | 6.058 | 6.391 | 5.968 | 5.968 | 17,820 | -0.04(-0.60%) |
Dec 07, 2021 | 6.022 | 6.085 | 6.004 | 6.004 | 31,794 | -0.07(-1.19%) |
Dec 06, 2021 | 6.121 | 6.211 | 5.986 | 6.076 | 18,350 | -0.03(-0.44%) |
Dec 03, 2021 | 6.130 | 6.130 | 5.986 | 6.103 | 12,077 | +0.06(+1.04%) |
Dec 02, 2021 | 6.076 | 6.211 | 5.950 | 6.040 | 26,087 | -0.04(-0.59%) |
Dec 01, 2021 | 6.364 | 6.364 | 6.067 | 6.076 | 33,248 | -0.33(-5.20%) |
Nov 30, 2021 | 6.400 | 6.517 | 6.337 | 6.409 | 6,388 | +0.07(+1.14%) |
Nov 29, 2021 | 6.499 | 6.499 | 6.229 | 6.337 | 23,620 | -0.05(-0.71%) |
Nov 26, 2021 | 6.481 | 6.661 | 6.346 | 6.382 | 28,447 | -0.20(-3.01%) |
Nov 24, 2021 | 6.481 | 6.652 | 6.441 | 6.580 | 5,552 | +0.08(+1.25%) |
Nov 23, 2021 | 6.634 | 6.634 | 6.391 | 6.499 | 14,576 | -0.15(-2.30%) |
Nov 22, 2021 | 6.679 | 6.823 | 6.643 | 6.652 | 32,952 | -0.03(-0.40%) |
Nov 19, 2021 | 6.661 | 6.831 | 6.598 | 6.679 | 31,257 | +0.06(+0.95%) |
Nov 18, 2021 | 6.669 | 6.705 | 6.598 | 6.616 | 59,690 | -0.10(-1.46%) |
Nov 17, 2021 | 6.651 | 6.785 | 6.526 | 6.714 | 43,463 | +0.12(+1.76%) |
Nov 16, 2021 | 6.553 | 6.687 | 6.526 | 6.598 | 48,588 | +0.04(+0.68%) |
Nov 15, 2021 | 6.589 | 6.696 | 6.464 | 6.553 | 135,550 | +0.00(+0.00%) |
Nov 12, 2021 | 6.517 | 6.660 | 6.464 | 6.553 | 56,697 | +0.13(+1.95%) |
Nov 11, 2021 | 6.705 | 6.705 | 6.392 | 6.428 | 139,440 | -0.09(-1.37%) |
Nov 10, 2021 | 6.633 | 6.517 | 6.517 | 27,271 | -0.10(-1.49%) | |
Nov 09, 2021 | 6.455 | 6.651 | 6.455 | 6.616 | 19,611 | +0.07(+1.09%) |
Nov 08, 2021 | 6.482 | 6.669 | 6.428 | 6.544 | 66,878 | -0.01(-0.14%) |
Nov 05, 2021 | 6.437 | 6.571 | 6.428 | 6.553 | 42,616 | +0.15(+2.37%) |
Nov 04, 2021 | 6.222 | 6.455 | 6.222 | 6.401 | 46,891 | +0.17(+2.73%) |
Nov 03, 2021 | 6.169 | 6.276 | 6.052 | 6.231 | 111,382 | +0.14(+2.35%) |
Nov 02, 2021 | 5.990 | 6.267 | 5.940 | 6.088 | 63,970 | +0.04(+0.59%) |