Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.622 | 5.641 | 5.515 | 5.515 | 13,628,853 | -0.07(-1.21%) |
Sep 29, 2022 | 5.699 | 5.704 | 5.535 | 5.583 | 15,306,825 | -0.16(-2.86%) |
Sep 28, 2022 | 5.631 | 5.762 | 5.612 | 5.747 | 16,315,614 | +0.13(+2.23%) |
Sep 27, 2022 | 5.679 | 5.737 | 5.622 | 5.622 | 15,531,786 | +0.01(+0.17%) |
Sep 26, 2022 | 5.602 | 5.665 | 5.583 | 5.612 | 14,655,109 | +0.00(+0.00%) |
Sep 23, 2022 | 5.679 | 5.689 | 5.593 | 5.612 | 14,914,411 | -0.06(-1.02%) |
Sep 22, 2022 | 5.689 | 5.728 | 5.646 | 5.670 | 12,064,854 | -0.04(-0.68%) |
Sep 21, 2022 | 5.834 | 5.844 | 5.699 | 5.708 | 14,416,130 | -0.09(-1.50%) |
Sep 20, 2022 | 5.776 | 5.844 | 5.718 | 5.795 | 15,036,310 | -0.02(-0.33%) |
Sep 19, 2022 | 5.766 | 5.824 | 5.737 | 5.815 | 13,391,588 | +0.05(+0.84%) |
Sep 16, 2022 | 5.718 | 5.776 | 5.679 | 5.766 | 36,575,188 | +0.03(+0.51%) |
Sep 15, 2022 | 5.786 | 5.820 | 5.718 | 5.737 | 18,591,484 | -0.07(-1.16%) |
Sep 14, 2022 | 5.805 | 5.839 | 5.747 | 5.805 | 18,525,778 | +0.00(+0.00%) |
Sep 13, 2022 | 5.940 | 5.950 | 5.766 | 5.805 | 20,032,414 | -0.24(-3.99%) |
Sep 12, 2022 | 6.095 | 6.109 | 6.008 | 6.047 | 11,538,445 | -0.01(-0.16%) |
Sep 09, 2022 | 5.979 | 6.066 | 5.960 | 6.056 | 14,434,548 | +0.08(+1.29%) |
Sep 08, 2022 | 5.950 | 6.018 | 5.911 | 5.979 | 13,277,367 | +0.01(+0.16%) |
Sep 07, 2022 | 5.824 | 5.979 | 5.805 | 5.969 | 16,466,642 | +0.17(+3.00%) |
Sep 06, 2022 | 5.882 | 5.892 | 5.766 | 5.795 | 21,248,094 | -0.07(-1.15%) |
Sep 02, 2022 | 5.940 | 5.969 | 5.863 | 5.863 | 17,522,222 | -0.06(-0.98%) |
Sep 01, 2022 | 5.882 | 5.931 | 5.858 | 5.921 | 17,102,320 | +0.04(+0.66%) |
Aug 31, 2022 | 5.969 | 5.979 | 5.853 | 5.882 | 20,675,622 | -0.02(-0.33%) |
Aug 30, 2022 | 5.950 | 5.950 | 5.873 | 5.902 | 15,924,100 | -0.01(-0.16%) |
Aug 29, 2022 | 5.940 | 5.998 | 5.892 | 5.911 | 11,631,698 | -0.05(-0.81%) |
Aug 26, 2022 | 6.037 | 6.095 | 5.950 | 5.960 | 17,418,996 | -0.10(-1.59%) |
Aug 25, 2022 | 6.027 | 6.104 | 6.022 | 6.056 | 9,318,000 | +0.03(+0.48%) |
Aug 24, 2022 | 6.047 | 6.085 | 6.008 | 6.027 | 8,224,609 | -0.04(-0.64%) |
Aug 23, 2022 | 6.027 | 6.119 | 6.018 | 6.066 | 14,510,327 | +0.02(+0.32%) |
Aug 22, 2022 | 6.143 | 6.143 | 6.037 | 6.047 | 14,581,810 | -0.14(-2.19%) |
Aug 19, 2022 | 6.230 | 6.245 | 6.133 | 6.182 | 17,149,606 | -0.09(-1.39%) |
Aug 18, 2022 | 6.317 | 6.336 | 6.220 | 6.269 | 14,292,760 | -0.03(-0.46%) |
Aug 17, 2022 | 6.327 | 6.365 | 6.259 | 6.298 | 13,709,699 | -0.08(-1.21%) |
Aug 16, 2022 | 6.501 | 6.520 | 6.375 | 6.375 | 13,263,665 | -0.16(-2.51%) |
Aug 15, 2022 | 6.501 | 6.544 | 6.472 | 6.539 | 11,542,556 | -0.01(-0.15%) |
Aug 12, 2022 | 6.510 | 6.568 | 6.467 | 6.549 | 9,250,860 | +0.05(+0.74%) |
Aug 11, 2022 | 6.501 | 6.616 | 6.472 | 6.501 | 11,164,785 | -0.01(-0.15%) |
Aug 10, 2022 | 6.529 | 6.616 | 6.462 | 6.510 | 17,374,286 | +0.03(+0.45%) |
Aug 09, 2022 | 6.414 | 6.510 | 6.346 | 6.481 | 12,845,459 | +0.06(+0.90%) |
Aug 08, 2022 | 6.356 | 6.491 | 6.336 | 6.423 | 13,140,447 | +0.07(+1.06%) |
Aug 05, 2022 | 6.385 | 6.457 | 6.336 | 6.356 | 19,172,772 | -0.13(-1.94%) |
Aug 04, 2022 | 6.472 | 6.529 | 6.452 | 6.481 | 12,435,017 | +0.01(+0.18%) |
Aug 03, 2022 | 6.441 | 6.470 | 6.393 | 6.470 | 16,311,672 | +0.03(+0.45%) |
Aug 02, 2022 | 6.421 | 6.527 | 6.402 | 6.441 | 13,921,564 | +0.01(+0.15%) |
Aug 01, 2022 | 6.364 | 6.460 | 6.349 | 6.431 | 21,865,068 | +0.00(+0.00%) |
Jul 29, 2022 | 6.335 | 6.450 | 6.239 | 6.431 | 19,952,908 | +0.10(+1.52%) |
Jul 28, 2022 | 6.200 | 6.402 | 6.190 | 6.335 | 21,749,684 | +0.13(+2.17%) |
Jul 27, 2022 | 6.152 | 6.219 | 6.085 | 6.200 | 19,095,604 | +0.06(+0.94%) |
Jul 26, 2022 | 6.142 | 6.248 | 6.133 | 6.142 | 16,329,393 | +0.00(+0.00%) |
Jul 25, 2022 | 6.248 | 6.277 | 6.113 | 6.142 | 14,743,344 | -0.08(-1.24%) |
Jul 22, 2022 | 6.277 | 6.344 | 6.190 | 6.219 | 15,752,114 | -0.06(-0.92%) |
Jul 21, 2022 | 6.267 | 6.296 | 6.123 | 6.277 | 16,748,919 | +0.01(+0.15%) |
Jul 20, 2022 | 6.229 | 6.296 | 6.181 | 6.267 | 17,173,224 | +0.03(+0.46%) |
Jul 19, 2022 | 6.142 | 6.258 | 6.128 | 6.239 | 18,078,796 | +0.13(+2.05%) |
Jul 18, 2022 | 6.104 | 6.162 | 6.085 | 6.113 | 13,967,865 | +0.00(+0.00%) |
Jul 15, 2022 | 6.085 | 6.113 | 6.032 | 6.113 | 14,718,460 | +0.06(+0.95%) |
Jul 14, 2022 | 5.950 | 6.075 | 5.931 | 6.056 | 17,071,808 | +0.06(+0.96%) |
Jul 13, 2022 | 5.940 | 6.027 | 5.911 | 5.998 | 11,496,556 | +0.03(+0.48%) |
Jul 12, 2022 | 5.969 | 6.065 | 5.940 | 5.969 | 12,854,985 | +0.01(+0.16%) |
Jul 11, 2022 | 6.046 | 6.046 | 5.902 | 5.959 | 16,131,328 | -0.12(-1.90%) |
Jul 08, 2022 | 5.979 | 6.075 | 5.979 | 6.075 | 11,002,171 | +0.06(+0.96%) |
Jul 07, 2022 | 5.959 | 6.027 | 5.931 | 6.017 | 12,441,743 | +0.06(+0.97%) |
Jul 06, 2022 | 6.008 | 6.017 | 5.921 | 5.959 | 10,577,301 | -0.03(-0.48%) |
Jul 05, 2022 | 5.892 | 5.988 | 5.844 | 5.988 | 15,699,193 | +0.01(+0.16%) |
Jul 01, 2022 | 5.902 | 5.988 | 5.863 | 5.979 | 11,937,610 | +0.08(+1.31%) |
Jun 30, 2022 | 5.834 | 6.008 | 5.815 | 5.902 | 16,889,988 | +0.02(+0.33%) |
Jun 29, 2022 | 5.892 | 5.911 | 5.825 | 5.882 | 10,496,270 | -0.01(-0.16%) |
Jun 28, 2022 | 6.017 | 6.094 | 5.878 | 5.892 | 16,560,362 | -0.13(-2.24%) |
Jun 27, 2022 | 5.988 | 6.036 | 5.940 | 6.027 | 15,659,416 | +0.07(+1.13%) |
Jun 24, 2022 | 5.902 | 5.979 | 5.882 | 5.959 | 29,866,130 | +0.09(+1.48%) |
Jun 23, 2022 | 5.748 | 5.892 | 5.719 | 5.873 | 17,640,264 | +0.16(+2.87%) |
Jun 22, 2022 | 5.642 | 5.757 | 5.637 | 5.709 | 16,786,070 | +0.02(+0.34%) |
Jun 21, 2022 | 5.690 | 5.719 | 5.642 | 5.690 | 19,572,278 | +0.06(+1.03%) |
Jun 17, 2022 | 5.536 | 5.651 | 5.486 | 5.632 | 31,799,370 | +0.13(+2.45%) |
Jun 16, 2022 | 5.776 | 5.786 | 5.478 | 5.497 | 35,246,620 | -0.29(-4.99%) |
Jun 15, 2022 | 5.767 | 5.863 | 5.728 | 5.786 | 25,636,830 | +0.08(+1.35%) |
Jun 14, 2022 | 5.748 | 5.796 | 5.680 | 5.709 | 19,309,880 | +0.01(+0.17%) |
Jun 13, 2022 | 5.834 | 5.853 | 5.690 | 5.699 | 27,900,934 | -0.17(-2.95%) |
Jun 10, 2022 | 5.892 | 5.921 | 5.863 | 5.873 | 18,195,456 | -0.05(-0.81%) |
Jun 09, 2022 | 5.998 | 6.065 | 5.916 | 5.921 | 14,970,338 | -0.06(-0.97%) |
Jun 08, 2022 | 6.075 | 6.075 | 5.950 | 5.979 | 14,850,655 | -0.08(-1.27%) |
Jun 07, 2022 | 6.065 | 6.065 | 5.950 | 6.056 | 14,379,123 | +0.03(+0.48%) |
Jun 06, 2022 | 6.065 | 6.094 | 5.983 | 6.027 | 11,642,351 | -0.01(-0.16%) |
Jun 03, 2022 | 6.046 | 6.085 | 5.969 | 6.036 | 13,285,590 | -0.07(-1.10%) |
Jun 02, 2022 | 6.056 | 6.109 | 5.979 | 6.104 | 14,857,959 | +0.03(+0.48%) |
Jun 01, 2022 | 6.171 | 6.171 | 6.017 | 6.075 | 17,480,426 | -0.09(-1.41%) |
May 31, 2022 | 6.133 | 6.171 | 6.075 | 6.162 | 26,880,172 | +0.02(+0.31%) |
May 27, 2022 | 6.104 | 6.171 | 6.094 | 6.142 | 14,528,837 | +0.05(+0.79%) |
May 26, 2022 | 5.969 | 6.113 | 5.969 | 6.094 | 16,152,994 | +0.13(+2.10%) |
May 25, 2022 | 5.998 | 6.008 | 5.931 | 5.969 | 19,596,074 | +0.01(+0.16%) |
May 24, 2022 | 5.931 | 5.959 | 5.834 | 5.959 | 16,803,896 | -0.04(-0.64%) |
May 23, 2022 | 5.969 | 6.046 | 5.950 | 5.998 | 17,185,408 | +0.07(+1.14%) |
May 20, 2022 | 5.940 | 5.940 | 5.853 | 5.931 | 20,054,022 | +0.07(+1.15%) |
May 19, 2022 | 5.786 | 5.911 | 5.767 | 5.863 | 17,712,226 | +0.05(+0.83%) |
May 18, 2022 | 5.921 | 5.950 | 5.796 | 5.815 | 23,029,076 | -0.16(-2.74%) |
May 17, 2022 | 5.950 | 5.993 | 5.902 | 5.979 | 14,488,392 | +0.08(+1.31%) |
May 16, 2022 | 5.911 | 5.959 | 5.882 | 5.902 | 13,737,795 | -0.01(-0.16%) |
May 13, 2022 | 5.776 | 5.940 | 5.738 | 5.911 | 27,933,180 | +0.14(+2.50%) |
May 12, 2022 | 5.776 | 5.873 | 5.719 | 5.767 | 26,308,390 | -0.03(-0.50%) |
May 11, 2022 | 5.815 | 5.911 | 5.776 | 5.796 | 28,428,596 | -0.05(-0.82%) |
May 10, 2022 | 5.931 | 5.979 | 5.815 | 5.844 | 31,480,216 | +0.02(+0.33%) |
May 09, 2022 | 5.796 | 5.902 | 5.776 | 5.825 | 26,992,900 | -0.02(-0.33%) |
May 06, 2022 | 5.873 | 5.911 | 5.786 | 5.844 | 21,764,400 | -0.06(-0.98%) |
May 05, 2022 | 5.950 | 5.969 | 5.873 | 5.902 | 20,719,058 | -0.08(-1.26%) |
May 04, 2022 | 5.842 | 5.986 | 5.814 | 5.977 | 21,162,194 | +0.14(+2.47%) |
May 03, 2022 | 5.804 | 5.895 | 5.737 | 5.833 | 19,515,908 | +0.05(+0.83%) |
May 02, 2022 | 5.814 | 5.857 | 5.708 | 5.785 | 25,784,522 | +0.03(+0.50%) |
Apr 29, 2022 | 6.025 | 6.044 | 5.747 | 5.756 | 38,494,400 | -0.30(-4.91%) |
Apr 28, 2022 | 5.948 | 6.121 | 5.833 | 6.053 | 32,229,500 | +0.33(+5.70%) |
Apr 27, 2022 | 5.833 | 5.852 | 5.708 | 5.727 | 30,597,658 | -0.08(-1.32%) |
Apr 26, 2022 | 5.890 | 5.948 | 5.804 | 5.804 | 26,854,808 | -0.12(-1.94%) |
Apr 25, 2022 | 6.015 | 6.034 | 5.881 | 5.919 | 22,042,022 | -0.08(-1.28%) |
Apr 22, 2022 | 6.053 | 6.111 | 5.996 | 5.996 | 14,725,051 | -0.10(-1.57%) |
Apr 21, 2022 | 6.159 | 6.217 | 6.044 | 6.092 | 14,928,684 | -0.06(-0.94%) |
Apr 20, 2022 | 6.121 | 6.207 | 6.111 | 6.149 | 11,481,195 | +0.00(+0.00%) |
Apr 19, 2022 | 6.082 | 6.159 | 6.025 | 6.149 | 15,705,213 | +0.14(+2.40%) |
Apr 18, 2022 | 6.082 | 6.111 | 5.991 | 6.006 | 19,486,892 | -0.19(-3.10%) |
Apr 14, 2022 | 6.265 | 6.303 | 6.183 | 6.197 | 11,874,792 | -0.07(-1.07%) |
Apr 13, 2022 | 6.274 | 6.303 | 6.245 | 6.265 | 12,431,851 | +0.01(+0.15%) |
Apr 12, 2022 | 6.293 | 6.351 | 6.245 | 6.255 | 10,045,935 | -0.01(-0.15%) |
Apr 11, 2022 | 6.236 | 6.332 | 6.217 | 6.265 | 10,796,501 | +0.03(+0.46%) |
Apr 08, 2022 | 6.274 | 6.322 | 6.236 | 6.236 | 12,705,068 | -0.06(-0.91%) |
Apr 07, 2022 | 6.313 | 6.332 | 6.197 | 6.293 | 13,420,191 | -0.02(-0.30%) |
Apr 06, 2022 | 6.313 | 6.380 | 6.293 | 6.313 | 17,610,114 | -0.04(-0.60%) |
Apr 05, 2022 | 6.418 | 6.495 | 6.337 | 6.351 | 15,865,983 | -0.07(-1.05%) |
Apr 04, 2022 | 6.322 | 6.437 | 6.313 | 6.418 | 10,316,619 | +0.10(+1.52%) |
Apr 01, 2022 | 6.380 | 6.408 | 6.284 | 6.322 | 12,897,703 | -0.03(-0.45%) |
Mar 31, 2022 | 6.418 | 6.500 | 6.341 | 6.351 | 18,344,366 | -0.02(-0.30%) |
Mar 30, 2022 | 6.341 | 6.428 | 6.313 | 6.370 | 24,586,824 | +0.02(+0.30%) |
Mar 29, 2022 | 6.322 | 6.399 | 6.293 | 6.351 | 28,238,734 | +0.02(+0.30%) |
Mar 28, 2022 | 6.265 | 6.351 | 6.236 | 6.332 | 15,191,335 | +0.05(+0.76%) |
Mar 25, 2022 | 6.236 | 6.322 | 6.217 | 6.284 | 15,331,768 | +0.05(+0.77%) |
Mar 24, 2022 | 6.169 | 6.245 | 6.125 | 6.236 | 13,865,616 | +0.10(+1.56%) |
Mar 23, 2022 | 6.130 | 6.236 | 6.130 | 6.140 | 20,318,714 | -0.01(-0.16%) |
Mar 22, 2022 | 6.053 | 6.159 | 6.015 | 6.149 | 21,599,192 | +0.12(+1.91%) |
Mar 21, 2022 | 5.996 | 6.063 | 5.948 | 6.034 | 19,083,766 | -0.04(-0.63%) |
Mar 18, 2022 | 5.938 | 6.073 | 5.919 | 6.073 | 32,634,586 | +0.08(+1.28%) |
Mar 17, 2022 | 5.938 | 6.006 | 5.862 | 5.996 | 18,920,104 | +0.04(+0.64%) |
Mar 16, 2022 | 5.996 | 6.044 | 5.842 | 5.958 | 28,588,118 | -0.03(-0.48%) |
Mar 15, 2022 | 5.948 | 6.030 | 5.919 | 5.986 | 17,554,952 | +0.08(+1.30%) |
Mar 14, 2022 | 5.919 | 5.967 | 5.871 | 5.910 | 17,316,768 | -0.03(-0.48%) |
Mar 11, 2022 | 5.948 | 6.044 | 5.919 | 5.938 | 22,146,076 | -0.03(-0.48%) |
Mar 10, 2022 | 5.929 | 6.015 | 5.881 | 5.967 | 26,095,670 | +0.00(+0.00%) |
Mar 09, 2022 | 6.169 | 6.173 | 5.938 | 5.967 | 30,734,930 | -0.15(-2.51%) |
Mar 08, 2022 | 6.092 | 6.303 | 6.066 | 6.121 | 51,319,540 | +0.00(+0.00%) |
Mar 07, 2022 | 5.890 | 6.173 | 5.775 | 6.121 | 56,057,796 | +0.20(+3.40%) |
Mar 04, 2022 | 5.910 | 5.977 | 5.871 | 5.919 | 20,464,890 | -0.01(-0.16%) |
Mar 03, 2022 | 5.938 | 5.958 | 5.871 | 5.929 | 13,823,786 | +0.03(+0.49%) |
Mar 02, 2022 | 5.833 | 5.943 | 5.823 | 5.900 | 14,856,587 | +0.07(+1.15%) |
Mar 01, 2022 | 5.871 | 5.919 | 5.814 | 5.833 | 20,620,810 | -0.08(-1.30%) |
Feb 28, 2022 | 5.881 | 5.948 | 5.823 | 5.910 | 17,642,874 | +0.00(+0.00%) |
Feb 25, 2022 | 5.900 | 5.948 | 5.881 | 5.910 | 20,332,840 | +0.10(+1.65%) |
Feb 24, 2022 | 5.699 | 5.833 | 5.651 | 5.814 | 27,142,692 | +0.09(+1.51%) |
Feb 23, 2022 | 5.794 | 5.804 | 5.708 | 5.727 | 25,128,268 | -0.05(-0.83%) |
Feb 22, 2022 | 5.794 | 5.881 | 5.766 | 5.775 | 20,457,226 | -0.01(-0.17%) |
Feb 18, 2022 | 5.785 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 5.862 | 5.881 | 5.756 | 5.785 | 23,309,398 | -0.13(-2.27%) |
Feb 16, 2022 | 5.900 | 5.948 | 5.881 | 5.919 | 21,259,640 | -0.03(-0.48%) |
Feb 15, 2022 | 5.948 | 5.986 | 5.881 | 5.948 | 21,550,874 | +0.03(+0.49%) |
Feb 14, 2022 | 5.996 | 6.049 | 5.876 | 5.919 | 20,436,960 | -0.05(-0.80%) |
Feb 11, 2022 | 6.063 | 6.101 | 5.948 | 5.967 | 30,522,032 | -0.11(-1.74%) |
Feb 10, 2022 | 6.284 | 6.313 | 6.044 | 6.073 | 36,019,412 | -0.25(-3.92%) |
Feb 09, 2022 | 6.265 | 6.329 | 6.265 | 6.320 | 16,395,713 | +0.06(+0.88%) |
Feb 08, 2022 | 6.219 | 6.339 | 6.182 | 6.265 | 12,578,333 | +0.06(+0.89%) |
Feb 07, 2022 | 6.247 | 6.302 | 6.187 | 6.210 | 11,020,747 | -0.04(-0.59%) |
Feb 04, 2022 | 6.071 | 6.256 | 6.053 | 6.247 | 23,274,260 | +0.10(+1.65%) |
Feb 03, 2022 | 6.127 | 6.108 | 6.145 | 21,790,844 | -0.01(-0.15%) | |
Feb 02, 2022 | 6.108 | 6.219 | 6.081 | 6.154 | 31,523,144 | -0.07(-1.18%) |
Feb 01, 2022 | 5.924 | 6.283 | 5.878 | 6.228 | 55,414,576 | +0.37(+6.29%) |
Jan 31, 2022 | 5.694 | 5.860 | 49,551,668 | +0.16(+2.75%) | ||
Jan 28, 2022 | 5.620 | 5.731 | 5.565 | 5.703 | 23,506,918 | +0.06(+0.98%) |
Jan 27, 2022 | 5.509 | 5.740 | 5.509 | 5.648 | 31,070,614 | +0.14(+2.51%) |
Jan 26, 2022 | 5.528 | 5.629 | 5.473 | 5.509 | 22,657,768 | -0.07(-1.32%) |
Jan 25, 2022 | 5.509 | 5.620 | 5.463 | 5.583 | 27,297,496 | +0.01(+0.17%) |
Jan 24, 2022 | 5.528 | 5.634 | 5.454 | 5.574 | 28,674,492 | +0.04(+0.67%) |
Jan 21, 2022 | 5.583 | 5.620 | 5.528 | 5.537 | 21,936,948 | -0.03(-0.50%) |
Jan 20, 2022 | 5.620 | 5.703 | 5.556 | 5.565 | 14,466,785 | -0.06(-0.98%) |
Jan 19, 2022 | 5.648 | 5.685 | 5.579 | 5.620 | 16,611,063 | -0.01(-0.16%) |
Jan 18, 2022 | 5.648 | 5.694 | 5.611 | 5.629 | 17,997,994 | -0.06(-1.13%) |
Jan 14, 2022 | 5.694 | 0 | -0.17(-2.83%) | |||
Jan 13, 2022 | 5.832 | 5.906 | 5.804 | 5.860 | 16,242,579 | +0.03(+0.47%) |
Jan 12, 2022 | 5.841 | 5.878 | 5.786 | 5.832 | 13,391,723 | +0.01(+0.16%) |
Jan 11, 2022 | 5.740 | 5.841 | 5.731 | 5.823 | 16,139,367 | +0.06(+0.96%) |
Jan 10, 2022 | 5.703 | 5.777 | 5.685 | 5.767 | 17,735,704 | +0.06(+0.97%) |
Jan 07, 2022 | 5.731 | 5.795 | 5.694 | 5.712 | 17,156,180 | +0.01(+0.16%) |
Jan 06, 2022 | 5.685 | 5.758 | 5.652 | 5.703 | 18,869,250 | +0.04(+0.65%) |
Jan 05, 2022 | 5.685 | 5.767 | 5.657 | 5.666 | 19,148,486 | -0.02(-0.32%) |
Jan 04, 2022 | 5.786 | 5.823 | 5.634 | 5.685 | 38,048,368 | -0.18(-2.99%) |
Jan 03, 2022 | 5.823 | 5.896 | 5.795 | 5.860 | 23,479,622 | +0.01(+0.16%) |
Dec 31, 2021 | 5.915 | 5.970 | 5.850 | 5.850 | 18,061,800 | -0.06(-1.09%) |
Dec 30, 2021 | 5.869 | 5.952 | 5.850 | 5.915 | 13,521,549 | +0.05(+0.78%) |
Dec 29, 2021 | 5.906 | 5.933 | 5.860 | 5.869 | 11,242,789 | -0.04(-0.62%) |
Dec 28, 2021 | 5.942 | 6.007 | 5.887 | 5.906 | 16,211,309 | -0.04(-0.62%) |
Dec 27, 2021 | 5.942 | 5.961 | 5.878 | 5.942 | 14,284,161 | +0.02(+0.31%) |
Dec 23, 2021 | 5.906 | 5.942 | 5.887 | 5.924 | 11,758,420 | +0.05(+0.78%) |
Dec 22, 2021 | 5.906 | 5.929 | 5.832 | 5.878 | 14,291,903 | -0.03(-0.47%) |
Dec 21, 2021 | 5.915 | 5.952 | 5.850 | 5.906 | 14,657,819 | +0.06(+0.94%) |
Dec 20, 2021 | 5.832 | 5.887 | 5.795 | 5.850 | 13,579,989 | -0.03(-0.47%) |
Dec 17, 2021 | 5.841 | 5.942 | 5.823 | 5.878 | 27,806,110 | +0.04(+0.63%) |
Dec 16, 2021 | 5.887 | 5.924 | 5.832 | 5.841 | 15,465,789 | -0.04(-0.63%) |
Dec 15, 2021 | 5.795 | 5.896 | 5.786 | 5.878 | 16,811,052 | +0.07(+1.27%) |
Dec 14, 2021 | 5.777 | 5.869 | 5.777 | 5.804 | 19,141,166 | +0.01(+0.16%) |
Dec 13, 2021 | 5.786 | 5.832 | 5.761 | 5.795 | 15,248,434 | +0.01(+0.16%) |
Dec 10, 2021 | 5.703 | 5.814 | 5.685 | 5.786 | 18,913,248 | +0.11(+1.95%) |
Dec 09, 2021 | 5.675 | 5.731 | 5.648 | 5.675 | 21,797,106 | -0.05(-0.81%) |
Dec 08, 2021 | 5.740 | 5.790 | 5.694 | 5.721 | 13,819,502 | +0.01(+0.16%) |
Dec 07, 2021 | 5.841 | 5.869 | 5.675 | 5.712 | 24,624,328 | -0.11(-1.90%) |
Dec 06, 2021 | 5.795 | 5.915 | 5.754 | 5.823 | 17,799,846 | +0.10(+1.77%) |
Dec 03, 2021 | 5.758 | 5.850 | 5.703 | 5.721 | 26,722,354 | -0.04(-0.64%) |
Dec 02, 2021 | 5.565 | 5.786 | 5.556 | 5.758 | 22,462,342 | +0.22(+3.99%) |
Dec 01, 2021 | 5.712 | 5.758 | 5.537 | 5.537 | 25,182,420 | -0.08(-1.48%) |
Nov 30, 2021 | 5.777 | 5.784 | 5.583 | 5.620 | 33,433,236 | -0.16(-2.71%) |
Nov 29, 2021 | 5.749 | 5.804 | 5.685 | 5.777 | 16,083,853 | +0.09(+1.62%) |
Nov 26, 2021 | 5.648 | 5.749 | 5.629 | 5.685 | 13,010,754 | -0.04(-0.64%) |
Nov 24, 2021 | 5.694 | 5.777 | 5.666 | 5.721 | 13,763,838 | +0.02(+0.32%) |
Nov 23, 2021 | 5.592 | 5.735 | 5.588 | 5.703 | 21,510,186 | +0.10(+1.81%) |
Nov 22, 2021 | 5.675 | 5.740 | 5.602 | 5.602 | 18,997,246 | -0.10(-1.78%) |
Nov 19, 2021 | 5.758 | 5.786 | 5.602 | 5.703 | 29,825,610 | -0.12(-2.00%) |
Nov 18, 2021 | 6.090 | 5.832 | 5.814 | 5.819 | 26,399,564 | -0.29(-4.73%) |
Nov 17, 2021 | 6.090 | 6.150 | 6.076 | 6.108 | 16,621,401 | +0.00(+0.00%) |
Nov 16, 2021 | 6.053 | 6.118 | 6.016 | 6.108 | 13,078,277 | +0.00(+0.00%) |
Nov 15, 2021 | 6.081 | 6.182 | 6.071 | 6.108 | 11,509,215 | +0.02(+0.30%) |
Nov 12, 2021 | 6.053 | 6.145 | 6.025 | 6.090 | 18,333,354 | +0.04(+0.61%) |
Nov 11, 2021 | 5.915 | 6.067 | 5.869 | 6.053 | 19,478,504 | +0.13(+2.18%) |
Nov 10, 2021 | 5.924 | 5.906 | 5.924 | 14,944,102 | +0.00(+0.00%) | |
Nov 09, 2021 | 5.942 | 5.989 | 5.906 | 5.924 | 12,447,668 | +0.01(+0.16%) |
Nov 08, 2021 | 5.915 | 5.970 | 5.877 | 5.915 | 13,120,557 | +0.01(+0.16%) |
Nov 05, 2021 | 5.970 | 6.025 | 5.850 | 5.906 | 23,121,868 | +0.01(+0.16%) |
Nov 04, 2021 | 5.970 | 6.127 | 5.878 | 5.896 | 28,248,966 | -0.06(-1.05%) |
Nov 03, 2021 | 5.766 | 5.973 | 5.748 | 5.959 | 27,697,236 | +0.18(+3.18%) |
Nov 02, 2021 | 5.766 | 5.785 | 5.720 | 5.775 | 14,025,073 | +0.01(+0.16%) |
Nov 01, 2021 | 5.592 | 5.775 | 5.647 | 5.766 | 18,681,326 | +0.17(+3.12%) |
Oct 29, 2021 | 5.564 | 5.610 | 5.555 | 5.592 | 16,087,546 | +0.01(+0.16%) |
Oct 28, 2021 | 5.546 | 5.583 | 23,217,686 | +0.11(+2.01%) | ||
Oct 27, 2021 | 5.546 | 5.564 | 5.454 | 5.472 | 20,861,282 | -0.06(-1.16%) |
Oct 26, 2021 | 5.619 | 5.528 | 5.537 | 16,580,849 | -0.01(-0.17%) | |
Oct 25, 2021 | 5.555 | 5.583 | 5.518 | 5.546 | 12,502,942 | -0.03(-0.49%) |
Oct 22, 2021 | 5.619 | 5.629 | 5.555 | 5.573 | 16,116,233 | -0.04(-0.65%) |
Oct 21, 2021 | 5.693 | 5.720 | 5.583 | 5.610 | 18,419,678 | -0.08(-1.45%) |
Oct 20, 2021 | 5.518 | 5.702 | 5.518 | 5.693 | 24,824,756 | +0.17(+2.99%) |
Oct 19, 2021 | 5.555 | 5.583 | 5.509 | 5.528 | 18,918,312 | -0.01(-0.17%) |
Oct 18, 2021 | 5.518 | 5.555 | 5.472 | 5.537 | 11,263,446 | +0.01(+0.17%) |
Oct 15, 2021 | 5.537 | 5.564 | 5.509 | 5.528 | 11,363,489 | -0.01(-0.17%) |
Oct 14, 2021 | 5.583 | 5.583 | 5.518 | 5.537 | 16,652,409 | +0.02(+0.42%) |
Oct 13, 2021 | 5.601 | 5.615 | 5.509 | 5.514 | 12,344,482 | -0.03(-0.58%) |
Oct 12, 2021 | 5.472 | 5.583 | 5.463 | 5.546 | 17,604,506 | +0.07(+1.34%) |
Oct 11, 2021 | 5.564 | 5.578 | 5.445 | 5.472 | 18,627,444 | -0.09(-1.65%) |
Oct 08, 2021 | 5.684 | 5.693 | 5.555 | 5.564 | 24,272,998 | -0.21(-3.66%) |
Oct 07, 2021 | 5.684 | 5.780 | 5.674 | 5.775 | 14,605,363 | +0.11(+1.95%) |
Oct 06, 2021 | 5.656 | 5.665 | 5.601 | 5.665 | 12,641,470 | -0.01(-0.16%) |
Oct 05, 2021 | 5.601 | 5.711 | 5.592 | 5.674 | 14,257,618 | +0.06(+0.98%) |
Oct 04, 2021 | 5.610 | 5.647 | 5.583 | 5.619 | 16,698,564 | +0.00(+0.00%) |