Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2022 | 5.929 | 6.057 | 5.929 | 6.030 | 7,170 | +0.09(+1.54%) |
May 31, 2022 | 5.820 | 5.939 | 5.774 | 5.939 | 18,555 | +0.11(+1.88%) |
May 27, 2022 | 5.966 | 5.966 | 5.774 | 5.829 | 13,211 | -0.17(-2.89%) |
May 26, 2022 | 5.527 | 6.286 | 5.527 | 6.002 | 105,386 | +0.46(+8.24%) |
May 25, 2022 | 5.564 | 5.564 | 5.536 | 5.546 | 5,739 | -0.04(-0.65%) |
May 24, 2022 | 5.528 | 5.582 | 5.528 | 5.582 | 1,866 | +0.05(+0.98%) |
May 23, 2022 | 5.437 | 5.564 | 5.428 | 5.528 | 56,136 | +0.16(+3.04%) |
May 20, 2022 | 5.428 | 5.528 | 5.346 | 5.364 | 48,473 | +0.02(+0.34%) |
May 19, 2022 | 5.355 | 5.645 | 5.346 | 5.346 | 44,600 | -0.01(-0.17%) |
May 18, 2022 | 5.573 | 5.573 | 5.355 | 5.355 | 16,753 | -0.22(-3.90%) |
May 17, 2022 | 5.537 | 5.627 | 5.428 | 5.573 | 12,262 | +0.15(+2.84%) |
May 16, 2022 | 5.192 | 5.437 | 5.143 | 5.419 | 53,337 | +0.11(+2.05%) |
May 13, 2022 | 5.256 | 5.473 | 5.256 | 5.310 | 86,331 | +0.06(+1.21%) |
May 12, 2022 | 4.939 | 5.315 | 4.911 | 5.247 | 18,248 | +0.31(+6.36%) |
May 11, 2022 | 4.939 | 4.966 | 4.893 | 4.933 | 9,307 | -0.02(-0.34%) |
May 10, 2022 | 4.957 | 4.957 | 4.875 | 4.949 | 5,837 | -0.01(-0.15%) |
May 09, 2022 | 4.920 | 4.957 | 4.875 | 4.957 | 14,074 | -0.01(-0.16%) |
May 06, 2022 | 4.803 | 5.011 | 4.803 | 4.965 | 13,011 | +0.07(+1.46%) |
May 05, 2022 | 5.654 | 5.654 | 4.821 | 4.893 | 40,252 | -0.60(-10.89%) |
May 04, 2022 | 5.210 | 5.491 | 5.093 | 5.491 | 15,710 | +0.34(+6.50%) |
May 03, 2022 | 5.310 | 5.618 | 5.156 | 5.156 | 14,187 | -0.06(-1.22%) |
May 02, 2022 | 5.084 | 5.346 | 5.084 | 5.219 | 29,676 | +0.15(+3.04%) |
Apr 29, 2022 | 5.452 | 5.452 | 5.047 | 5.065 | 9,279 | +0.01(+0.25%) |
Apr 28, 2022 | 5.120 | 5.319 | 4.893 | 5.053 | 43,827 | -0.08(-1.49%) |
Apr 27, 2022 | 5.437 | 5.437 | 5.127 | 5.129 | 9,420 | -0.23(-4.23%) |
Apr 26, 2022 | 5.555 | 5.559 | 5.310 | 5.355 | 16,411 | -0.27(-4.83%) |
Apr 25, 2022 | 5.392 | 5.627 | 5.383 | 5.627 | 20,328 | +0.14(+2.64%) |
Apr 22, 2022 | 5.401 | 5.573 | 5.401 | 5.482 | 16,922 | +0.08(+1.57%) |
Apr 21, 2022 | 5.528 | 5.537 | 5.397 | 5.397 | 3,863 | -0.01(-0.23%) |
Apr 20, 2022 | 5.564 | 5.564 | 5.274 | 5.410 | 41,853 | +0.00(+0.08%) |
Apr 19, 2022 | 5.482 | 5.627 | 5.392 | 5.405 | 55,213 | -0.07(-1.24%) |
Apr 18, 2022 | 5.682 | 5.682 | 5.464 | 5.473 | 45,270 | -0.21(-3.67%) |
Apr 14, 2022 | 5.759 | 5.759 | 5.682 | 5.682 | 10,901 | -0.16(-2.69%) |
Apr 13, 2022 | 5.799 | 5.839 | 5.772 | 5.839 | 2,824 | +0.07(+1.15%) |
Apr 12, 2022 | 5.709 | 5.817 | 5.709 | 5.772 | 4,454 | +0.10(+1.76%) |
Apr 11, 2022 | 5.491 | 5.718 | 5.491 | 5.673 | 52,429 | +0.23(+4.16%) |
Apr 08, 2022 | 5.618 | 5.641 | 5.437 | 5.446 | 46,400 | -0.21(-3.69%) |
Apr 07, 2022 | 5.627 | 5.654 | 5.559 | 5.654 | 18,285 | +0.00(+0.00%) |
Apr 06, 2022 | 5.836 | 5.836 | 5.618 | 5.654 | 20,648 | -0.13(-2.19%) |
Apr 05, 2022 | 5.772 | 5.833 | 5.763 | 5.781 | 2,325 | +0.05(+0.86%) |
Apr 04, 2022 | 5.673 | 5.826 | 5.654 | 5.732 | 45,601 | +0.08(+1.37%) |
Apr 01, 2022 | 5.790 | 5.790 | 5.654 | 5.654 | 35,694 | -0.16(-2.80%) |
Mar 31, 2022 | 5.827 | 5.836 | 5.790 | 5.817 | 4,632 | +0.03(+0.47%) |
Mar 30, 2022 | 5.890 | 5.890 | 5.772 | 5.790 | 13,522 | -0.09(-1.54%) |
Mar 29, 2022 | 6.053 | 6.080 | 5.799 | 5.881 | 56,790 | -0.13(-2.11%) |
Mar 28, 2022 | 6.062 | 6.234 | 5.931 | 6.008 | 70,236 | -0.05(-0.75%) |
Mar 25, 2022 | 6.107 | 6.117 | 6.053 | 6.053 | 16,486 | +0.00(+0.00%) |
Mar 24, 2022 | 6.343 | 6.343 | 6.053 | 6.053 | 14,974 | -0.12(-1.91%) |
Mar 23, 2022 | 6.343 | 6.343 | 6.171 | 6.171 | 9,518 | -0.10(-1.59%) |
Mar 22, 2022 | 6.334 | 6.397 | 6.271 | 6.271 | 39,153 | +0.00(+0.00%) |
Mar 21, 2022 | 6.171 | 6.388 | 6.171 | 6.271 | 26,444 | +0.10(+1.62%) |
Mar 18, 2022 | 6.117 | 6.212 | 6.071 | 6.171 | 18,257 | +0.08(+1.34%) |
Mar 17, 2022 | 6.053 | 6.135 | 6.053 | 6.089 | 16,761 | +0.04(+0.60%) |
Mar 16, 2022 | 6.126 | 6.144 | 6.053 | 6.053 | 33,314 | -0.09(-1.48%) |
Mar 15, 2022 | 6.225 | 6.252 | 6.017 | 6.144 | 18,073 | -0.06(-1.02%) |
Mar 14, 2022 | 6.298 | 6.313 | 6.171 | 6.207 | 35,232 | -0.11(-1.72%) |
Mar 11, 2022 | 6.379 | 6.379 | 6.316 | 6.316 | 8,014 | +0.01(+0.14%) |
Mar 10, 2022 | 6.379 | 6.388 | 6.298 | 6.307 | 15,768 | -0.05(-0.85%) |
Mar 09, 2022 | 6.361 | 6.388 | 6.325 | 6.361 | 26,636 | +0.09(+1.45%) |
Mar 08, 2022 | 6.379 | 6.379 | 6.135 | 6.271 | 28,294 | -0.04(-0.57%) |
Mar 07, 2022 | 6.388 | 6.443 | 6.307 | 6.307 | 61,992 | -0.06(-1.00%) |
Mar 04, 2022 | 6.588 | 6.651 | 6.361 | 6.370 | 25,479 | -0.29(-4.35%) |
Mar 03, 2022 | 6.597 | 6.660 | 6.542 | 6.660 | 18,669 | +0.13(+1.94%) |
Mar 02, 2022 | 6.533 | 6.659 | 6.533 | 6.533 | 25,198 | -0.04(-0.55%) |
Mar 01, 2022 | 6.579 | 6.651 | 6.443 | 6.570 | 25,604 | -0.05(-0.82%) |
Feb 28, 2022 | 6.778 | 6.823 | 6.542 | 6.624 | 40,640 | -0.05(-0.80%) |
Feb 25, 2022 | 6.570 | 6.782 | 6.615 | 6.677 | 29,107 | +0.08(+1.22%) |
Feb 24, 2022 | 6.524 | 6.651 | 6.498 | 6.597 | 39,750 | +0.16(+2.54%) |
Feb 23, 2022 | 6.361 | 6.669 | 6.361 | 6.434 | 82,665 | +0.09(+1.43%) |
Feb 22, 2022 | 6.126 | 6.343 | 6.126 | 6.343 | 45,362 | +0.22(+3.55%) |
Feb 18, 2022 | 6.126 | 0 | -0.06(-1.02%) | |||
Feb 17, 2022 | 6.098 | 6.252 | 6.053 | 6.189 | 51,307 | +0.07(+1.19%) |
Feb 16, 2022 | 6.035 | 6.117 | 5.981 | 6.117 | 23,961 | +0.01(+0.15%) |
Feb 15, 2022 | 6.017 | 6.225 | 5.881 | 6.107 | 61,301 | +0.22(+3.69%) |
Feb 14, 2022 | 5.872 | 5.981 | 5.740 | 5.890 | 37,179 | +0.14(+2.36%) |
Feb 11, 2022 | 5.844 | 6.088 | 5.754 | 5.754 | 90,265 | -0.09(-1.54%) |
Feb 10, 2022 | 5.934 | 6.105 | 5.772 | 5.844 | 38,812 | +0.20(+3.60%) |
Feb 09, 2022 | 5.529 | 5.664 | 5.501 | 5.641 | 21,229 | +0.12(+2.18%) |
Feb 08, 2022 | 5.412 | 5.520 | 5.412 | 5.520 | 2,778 | +0.02(+0.33%) |
Feb 07, 2022 | 5.574 | 5.610 | 5.395 | 5.502 | 18,301 | -0.11(-1.96%) |
Feb 04, 2022 | 5.394 | 5.612 | 5.385 | 5.612 | 23,087 | +0.07(+1.34%) |
Feb 03, 2022 | 5.574 | 5.538 | 4,725 | -0.10(-1.75%) | ||
Feb 02, 2022 | 5.547 | 5.718 | 5.502 | 5.637 | 8,646 | -0.04(-0.63%) |
Feb 01, 2022 | 5.504 | 5.673 | 5.504 | 5.673 | 3,338 | +0.08(+1.45%) |
Jan 31, 2022 | 5.421 | 5.673 | 5.421 | 5.592 | 4,700 | +0.18(+3.32%) |
Jan 28, 2022 | 5.790 | 5.790 | 5.349 | 5.412 | 23,887 | -0.34(-5.94%) |
Jan 27, 2022 | 6.042 | 6.059 | 5.583 | 5.754 | 17,481 | -0.22(-3.76%) |
Jan 26, 2022 | 6.006 | 6.024 | 5.785 | 5.979 | 25,881 | +0.04(+0.61%) |
Jan 25, 2022 | 5.880 | 5.961 | 5.700 | 5.943 | 21,352 | +0.06(+1.07%) |
Jan 24, 2022 | 5.844 | 5.988 | 5.556 | 5.880 | 57,462 | +0.03(+0.46%) |
Jan 21, 2022 | 5.862 | 6.051 | 5.844 | 5.853 | 6,821 | +0.01(+0.15%) |
Jan 20, 2022 | 5.853 | 5.925 | 5.844 | 5.844 | 5,039 | -0.07(-1.21%) |
Jan 19, 2022 | 5.934 | 5.967 | 5.871 | 5.916 | 8,813 | -0.06(-1.05%) |
Jan 18, 2022 | 6.024 | 6.069 | 5.844 | 5.979 | 24,300 | -0.04(-0.60%) |
Jan 14, 2022 | 6.015 | 0 | -0.05(-0.75%) | |||
Jan 13, 2022 | 6.105 | 6.105 | 6.015 | 6.060 | 14,255 | +0.00(+0.01%) |
Jan 12, 2022 | 5.979 | 6.105 | 5.979 | 6.060 | 38,676 | +0.09(+1.51%) |
Jan 11, 2022 | 5.997 | 5.997 | 5.934 | 5.970 | 6,904 | +0.08(+1.37%) |
Jan 10, 2022 | 5.916 | 5.916 | 5.808 | 5.889 | 6,869 | -0.01(-0.15%) |
Jan 07, 2022 | 5.925 | 5.925 | 5.763 | 5.898 | 5,695 | +0.13(+2.18%) |
Jan 06, 2022 | 6.114 | 6.123 | 5.763 | 5.772 | 27,924 | -0.12(-1.98%) |
Jan 05, 2022 | 5.970 | 5.979 | 5.889 | 5.889 | 12,082 | -0.04(-0.76%) |
Jan 04, 2022 | 5.970 | 5.997 | 5.889 | 5.934 | 5,839 | -0.07(-1.20%) |
Jan 03, 2022 | 5.925 | 6.024 | 5.844 | 6.006 | 12,172 | +0.19(+3.25%) |
Dec 31, 2021 | 5.844 | 5.844 | 5.817 | 5.817 | 12,296 | +0.00(+0.00%) |
Dec 30, 2021 | 5.844 | 5.844 | 5.781 | 5.817 | 23,418 | +0.00(+0.00%) |
Dec 29, 2021 | 5.889 | 5.925 | 5.808 | 5.817 | 18,869 | -0.03(-0.46%) |
Dec 28, 2021 | 5.934 | 5.943 | 5.844 | 5.844 | 14,816 | -0.10(-1.66%) |
Dec 27, 2021 | 6.033 | 6.069 | 5.934 | 5.943 | 31,602 | -0.08(-1.34%) |
Dec 23, 2021 | 6.069 | 6.069 | 5.980 | 6.024 | 7,791 | -0.04(-0.74%) |
Dec 22, 2021 | 6.024 | 6.078 | 5.889 | 6.069 | 13,460 | +0.13(+2.12%) |
Dec 21, 2021 | 5.889 | 6.025 | 5.871 | 5.943 | 8,316 | -0.01(-0.15%) |
Dec 20, 2021 | 5.871 | 5.997 | 5.799 | 5.952 | 19,554 | +0.08(+1.38%) |
Dec 17, 2021 | 5.943 | 6.078 | 5.871 | 5.871 | 36,961 | -0.02(-0.31%) |
Dec 16, 2021 | 5.916 | 5.997 | 5.889 | 5.889 | 14,051 | -0.04(-0.61%) |
Dec 15, 2021 | 6.051 | 6.087 | 5.904 | 5.925 | 12,307 | -0.02(-0.30%) |
Dec 14, 2021 | 5.853 | 5.997 | 5.853 | 5.943 | 10,686 | -0.02(-0.38%) |
Dec 13, 2021 | 5.853 | 6.087 | 5.853 | 5.965 | 17,925 | -0.06(-0.97%) |
Dec 10, 2021 | 6.015 | 6.069 | 5.889 | 6.024 | 15,933 | +0.03(+0.45%) |
Dec 09, 2021 | 6.024 | 6.105 | 5.934 | 5.997 | 34,565 | +0.04(+0.60%) |
Dec 08, 2021 | 6.051 | 6.383 | 5.961 | 5.961 | 17,840 | -0.04(-0.60%) |
Dec 07, 2021 | 6.015 | 6.078 | 5.997 | 5.997 | 31,830 | -0.07(-1.19%) |
Dec 06, 2021 | 6.114 | 6.204 | 5.979 | 6.069 | 18,371 | -0.03(-0.44%) |
Dec 03, 2021 | 6.123 | 6.123 | 5.979 | 6.096 | 12,091 | +0.06(+1.04%) |
Dec 02, 2021 | 6.069 | 6.204 | 5.943 | 6.033 | 26,116 | -0.04(-0.59%) |