Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.215 | 5.294 | 5.115 | 5.294 | 1,869 | +0.07(+1.26%) |
Apr 27, 2023 | 5.215 | 5.243 | 4.995 | 5.229 | 22,272 | -0.02(-0.45%) |
Apr 26, 2023 | 5.233 | 5.280 | 5.215 | 5.252 | 8,866 | -0.05(-0.89%) |
Apr 25, 2023 | 5.327 | 5.327 | 5.262 | 5.299 | 4,180 | -0.02(-0.35%) |
Apr 24, 2023 | 5.337 | 5.337 | 5.279 | 5.318 | 4,631 | -0.01(-0.18%) |
Apr 21, 2023 | 5.337 | 5.337 | 5.327 | 5.327 | 1,554 | +0.01(+0.18%) |
Apr 20, 2023 | 5.224 | 5.318 | 5.224 | 5.318 | 5,486 | -0.02(-0.32%) |
Apr 19, 2023 | 5.309 | 5.346 | 5.304 | 5.335 | 6,202 | +0.02(+0.41%) |
Apr 18, 2023 | 5.299 | 5.356 | 5.271 | 5.313 | 4,478 | -0.00(-0.09%) |
Apr 17, 2023 | 5.280 | 5.354 | 5.280 | 5.318 | 2,445 | +0.02(+0.44%) |
Apr 14, 2023 | 5.290 | 5.313 | 5.224 | 5.294 | 9,526 | -0.01(-0.20%) |
Apr 13, 2023 | 5.309 | 5.337 | 5.233 | 5.305 | 41,128 | +0.01(+0.11%) |
Apr 12, 2023 | 5.337 | 5.346 | 5.280 | 5.299 | 8,055 | +0.00(+0.00%) |
Apr 11, 2023 | 5.280 | 5.431 | 5.205 | 5.299 | 19,463 | +0.04(+0.71%) |
Apr 10, 2023 | 5.280 | 5.365 | 5.196 | 5.262 | 12,835 | -0.03(-0.53%) |
Apr 06, 2023 | 5.346 | 5.346 | 5.271 | 5.290 | 4,771 | -0.08(-1.40%) |
Apr 05, 2023 | 5.403 | 5.435 | 5.365 | 5.365 | 5,314 | +0.01(+0.18%) |
Apr 04, 2023 | 5.393 | 5.402 | 5.356 | 5.356 | 2,053 | +0.00(+0.00%) |
Apr 03, 2023 | 5.431 | 5.437 | 5.328 | 5.356 | 10,073 | -0.06(-1.04%) |
Mar 31, 2023 | 5.431 | 5.440 | 5.385 | 5.412 | 6,068 | +0.01(+0.25%) |
Mar 30, 2023 | 5.337 | 5.421 | 5.318 | 5.398 | 1,947 | +0.09(+1.69%) |
Mar 29, 2023 | 5.393 | 5.402 | 5.290 | 5.309 | 30,851 | -0.02(-0.35%) |
Mar 28, 2023 | 5.412 | 5.440 | 5.318 | 5.327 | 6,211 | -0.03(-0.53%) |
Mar 27, 2023 | 5.374 | 5.414 | 5.356 | 5.356 | 7,237 | +0.02(+0.35%) |
Mar 24, 2023 | 5.337 | 5.337 | 5.271 | 5.337 | 5,946 | -0.01(-0.18%) |
Mar 23, 2023 | 5.506 | 5.506 | 5.318 | 5.346 | 15,854 | -0.10(-1.90%) |
Mar 22, 2023 | 5.393 | 5.515 | 5.393 | 5.450 | 48,613 | -0.05(-0.85%) |
Mar 21, 2023 | 5.515 | 5.515 | 5.450 | 5.497 | 16,480 | +0.04(+0.69%) |
Mar 20, 2023 | 5.459 | 5.459 | 5.262 | 5.459 | 22,836 | +0.07(+1.22%) |
Mar 17, 2023 | 5.431 | 5.431 | 5.271 | 5.393 | 16,105 | +0.02(+0.35%) |
Mar 16, 2023 | 5.309 | 5.487 | 5.271 | 5.374 | 16,900 | +0.05(+0.88%) |
Mar 15, 2023 | 5.420 | 5.420 | 5.281 | 5.327 | 8,313 | +0.00(+0.00%) |
Mar 14, 2023 | 5.253 | 5.485 | 5.253 | 5.327 | 19,235 | +0.06(+1.05%) |
Mar 13, 2023 | 5.263 | 5.318 | 5.263 | 5.272 | 10,584 | -0.10(-1.90%) |
Mar 10, 2023 | 5.392 | 5.392 | 5.328 | 5.374 | 6,555 | -0.01(-0.17%) |
Mar 09, 2023 | 5.327 | 5.402 | 5.300 | 5.383 | 10,125 | +0.04(+0.70%) |
Mar 08, 2023 | 5.327 | 5.346 | 5.323 | 5.346 | 4,327 | -0.03(-0.52%) |
Mar 07, 2023 | 5.327 | 5.374 | 5.309 | 5.374 | 5,533 | +0.05(+0.87%) |
Mar 06, 2023 | 5.300 | 5.353 | 5.282 | 5.327 | 8,433 | +0.06(+1.23%) |
Mar 03, 2023 | 5.207 | 5.300 | 5.207 | 5.263 | 12,118 | +0.01(+0.26%) |
Mar 02, 2023 | 5.235 | 5.281 | 5.216 | 5.249 | 3,733 | +0.03(+0.62%) |
Mar 01, 2023 | 5.272 | 5.290 | 5.216 | 5.216 | 7,482 | -0.02(-0.35%) |
Feb 28, 2023 | 5.207 | 5.253 | 5.207 | 5.235 | 5,315 | +0.06(+1.25%) |
Feb 27, 2023 | 5.114 | 5.276 | 5.114 | 5.170 | 13,900 | +0.06(+1.09%) |
Feb 24, 2023 | 5.281 | 5.383 | 5.114 | 5.114 | 29,085 | -0.20(-3.69%) |
Feb 23, 2023 | 5.244 | 5.327 | 5.244 | 5.310 | 20,007 | +0.05(+0.90%) |
Feb 22, 2023 | 5.327 | 5.327 | 5.230 | 5.263 | 12,975 | -0.05(-0.93%) |
Feb 21, 2023 | 5.429 | 5.448 | 5.309 | 5.312 | 3,159 | -0.02(-0.47%) |
Feb 17, 2023 | 5.281 | 5.337 | 5.281 | 5.337 | 7,213 | +0.06(+1.05%) |
Feb 16, 2023 | 5.188 | 5.309 | 5.151 | 5.281 | 14,271 | +0.06(+1.06%) |
Feb 15, 2023 | 5.281 | 5.281 | 5.142 | 5.225 | 36,152 | -0.24(-4.41%) |
Feb 14, 2023 | 5.420 | 5.466 | 5.420 | 5.466 | 6,931 | +0.02(+0.34%) |
Feb 13, 2023 | 5.448 | 5.466 | 5.438 | 5.448 | 2,414 | +0.02(+0.34%) |
Feb 10, 2023 | 5.420 | 5.455 | 5.403 | 5.429 | 6,603 | -0.01(-0.17%) |
Feb 09, 2023 | 5.457 | 5.457 | 5.420 | 5.438 | 3,599 | -0.02(-0.34%) |
Feb 08, 2023 | 5.503 | 5.503 | 5.392 | 5.457 | 13,639 | +0.01(+0.17%) |
Feb 07, 2023 | 5.494 | 5.494 | 5.429 | 5.448 | 6,201 | -0.02(-0.33%) |
Feb 06, 2023 | 5.485 | 5.550 | 5.448 | 5.466 | 20,647 | -0.03(-0.51%) |
Feb 03, 2023 | 5.466 | 5.513 | 5.466 | 5.494 | 18,751 | +0.04(+0.68%) |
Feb 02, 2023 | 5.374 | 5.485 | 5.374 | 5.457 | 18,890 | +0.01(+0.17%) |
Feb 01, 2023 | 5.448 | 5.503 | 5.383 | 5.448 | 23,675 | +0.06(+1.20%) |
Jan 31, 2023 | 5.355 | 5.439 | 5.281 | 5.383 | 33,819 | +0.12(+2.29%) |
Jan 30, 2023 | 5.207 | 5.362 | 5.207 | 5.263 | 16,536 | +0.07(+1.43%) |
Jan 27, 2023 | 5.179 | 5.188 | 5.124 | 5.188 | 13,516 | +0.06(+1.24%) |
Jan 26, 2023 | 5.193 | 5.198 | 5.107 | 5.125 | 38,311 | +0.00(+0.02%) |
Jan 25, 2023 | 5.207 | 5.226 | 5.105 | 5.124 | 15,875 | -0.07(-1.43%) |
Jan 24, 2023 | 5.188 | 5.275 | 5.188 | 5.198 | 15,573 | -0.04(-0.71%) |
Jan 23, 2023 | 5.235 | 5.305 | 5.182 | 5.235 | 30,668 | +0.00(+0.00%) |
Jan 20, 2023 | 5.129 | 5.286 | 5.086 | 5.235 | 52,379 | +0.09(+1.72%) |
Jan 19, 2023 | 5.170 | 5.179 | 5.124 | 5.146 | 13,753 | -0.00(-0.10%) |
Jan 18, 2023 | 5.179 | 5.179 | 5.096 | 5.151 | 25,314 | -0.01(-0.27%) |
Jan 17, 2023 | 5.170 | 5.179 | 5.105 | 5.165 | 20,232 | -0.00(-0.09%) |
Jan 13, 2023 | 5.161 | 5.170 | 5.122 | 5.170 | 16,219 | +0.04(+0.72%) |
Jan 12, 2023 | 5.170 | 5.170 | 5.077 | 5.133 | 13,087 | +0.01(+0.18%) |
Jan 11, 2023 | 5.179 | 5.179 | 5.077 | 5.124 | 21,920 | -0.04(-0.69%) |
Jan 10, 2023 | 5.161 | 5.161 | 5.049 | 5.159 | 17,199 | +0.04(+0.75%) |
Jan 09, 2023 | 5.086 | 5.179 | 5.068 | 5.121 | 19,222 | +0.05(+1.05%) |
Jan 06, 2023 | 5.086 | 5.086 | 5.049 | 5.068 | 12,096 | +0.04(+0.74%) |
Jan 05, 2023 | 5.059 | 5.059 | 5.020 | 5.031 | 4,876 | +0.02(+0.37%) |
Jan 04, 2023 | 5.068 | 5.077 | 5.012 | 5.012 | 9,792 | -0.02(-0.36%) |
Jan 03, 2023 | 4.901 | 5.043 | 4.901 | 5.031 | 9,400 | +0.08(+1.68%) |
Dec 30, 2022 | 4.929 | 4.948 | 4.725 | 4.948 | 30,729 | +0.07(+1.52%) |
Dec 29, 2022 | 4.948 | 4.948 | 4.873 | 4.873 | 18,856 | -0.06(-1.31%) |
Dec 28, 2022 | 4.920 | 4.957 | 4.920 | 4.938 | 7,590 | +0.01(+0.19%) |
Dec 27, 2022 | 4.957 | 4.957 | 4.920 | 4.929 | 19,684 | +0.02(+0.38%) |
Dec 23, 2022 | 4.920 | 4.985 | 4.910 | 4.910 | 177,270 | -0.01(-0.19%) |
Dec 22, 2022 | 4.994 | 5.003 | 4.920 | 4.920 | 15,944 | -0.03(-0.56%) |
Dec 21, 2022 | 4.975 | 5.040 | 4.924 | 4.948 | 24,943 | +0.07(+1.52%) |
Dec 20, 2022 | 4.929 | 4.985 | 4.873 | 4.873 | 55,729 | -0.04(-0.75%) |
Dec 19, 2022 | 5.086 | 5.086 | 4.873 | 4.910 | 28,073 | -0.14(-2.75%) |
Dec 16, 2022 | 5.142 | 5.142 | 5.049 | 5.049 | 15,660 | -0.09(-1.80%) |
Dec 15, 2022 | 5.281 | 5.281 | 5.096 | 5.142 | 51,122 | -0.08(-1.60%) |
Dec 14, 2022 | 5.317 | 5.326 | 5.225 | 5.225 | 11,382 | -0.07(-1.38%) |
Dec 13, 2022 | 5.271 | 5.312 | 5.271 | 5.299 | 10,737 | -0.00(-0.03%) |
Dec 12, 2022 | 5.317 | 5.331 | 5.253 | 5.300 | 9,786 | +0.02(+0.38%) |
Dec 09, 2022 | 5.299 | 5.340 | 5.265 | 5.280 | 2,925 | +0.01(+0.17%) |
Dec 08, 2022 | 5.372 | 5.372 | 5.262 | 5.271 | 15,548 | -0.04(-0.69%) |
Dec 07, 2022 | 5.463 | 5.481 | 5.308 | 5.308 | 37,020 | -0.04(-0.68%) |
Dec 06, 2022 | 5.374 | 5.374 | 5.331 | 5.344 | 9,209 | -0.01(-0.26%) |
Dec 05, 2022 | 5.390 | 5.417 | 5.344 | 5.358 | 9,092 | -0.02(-0.42%) |
Dec 02, 2022 | 5.417 | 5.426 | 5.381 | 5.381 | 9,584 | -0.01(-0.17%) |
Dec 01, 2022 | 5.408 | 5.426 | 5.381 | 5.390 | 5,818 | +0.01(+0.17%) |
Nov 30, 2022 | 5.431 | 5.431 | 5.381 | 5.381 | 7,777 | -0.05(-1.01%) |
Nov 29, 2022 | 5.408 | 5.463 | 5.381 | 5.436 | 12,094 | +0.11(+2.06%) |
Nov 28, 2022 | 5.317 | 5.481 | 5.317 | 5.326 | 25,246 | -0.04(-0.68%) |
Nov 25, 2022 | 5.381 | 5.390 | 5.362 | 5.362 | 1,372 | -0.00(-0.09%) |
Nov 23, 2022 | 5.381 | 5.426 | 5.362 | 5.367 | 9,798 | -0.00(-0.09%) |
Nov 22, 2022 | 5.408 | 5.440 | 5.317 | 5.372 | 5,321 | -0.01(-0.17%) |
Nov 21, 2022 | 5.390 | 5.399 | 5.377 | 5.381 | 3,057 | +0.01(+0.17%) |
Nov 18, 2022 | 5.372 | 5.507 | 5.322 | 5.372 | 37,129 | +0.01(+0.21%) |
Nov 17, 2022 | 5.390 | 5.390 | 5.344 | 5.360 | 10,524 | -0.03(-0.55%) |
Nov 16, 2022 | 5.664 | 5.664 | 5.308 | 5.390 | 123,998 | -0.05(-1.01%) |
Nov 15, 2022 | 5.463 | 5.527 | 5.390 | 5.445 | 5,543 | +0.05(+1.02%) |
Nov 14, 2022 | 5.408 | 5.426 | 5.372 | 5.390 | 20,538 | -0.02(-0.34%) |
Nov 11, 2022 | 5.289 | 5.426 | 5.289 | 5.408 | 26,765 | +0.10(+1.91%) |
Nov 10, 2022 | 5.253 | 5.362 | 5.253 | 5.307 | 16,591 | +0.01(+0.16%) |
Nov 09, 2022 | 5.308 | 5.326 | 5.271 | 5.299 | 2,604 | -0.02(-0.34%) |
Nov 08, 2022 | 5.362 | 5.362 | 5.271 | 5.317 | 16,339 | -0.01(-0.17%) |
Nov 07, 2022 | 5.299 | 5.378 | 5.299 | 5.326 | 9,112 | +0.06(+1.08%) |
Nov 04, 2022 | 5.323 | 5.378 | 5.253 | 5.269 | 11,741 | -0.02(-0.39%) |
Nov 03, 2022 | 5.289 | 5.317 | 5.262 | 5.289 | 7,218 | -0.01(-0.17%) |
Nov 02, 2022 | 5.428 | 5.428 | 5.271 | 5.299 | 3,730 | +0.01(+0.26%) |
Nov 01, 2022 | 5.262 | 5.330 | 5.235 | 5.285 | 15,177 | +0.00(+0.09%) |
Oct 31, 2022 | 5.335 | 5.362 | 5.280 | 5.280 | 13,436 | -0.03(-0.52%) |
Oct 28, 2022 | 5.362 | 5.372 | 5.299 | 5.308 | 2,572 | -0.05(-1.02%) |
Oct 27, 2022 | 5.390 | 5.390 | 5.299 | 5.362 | 5,904 | +0.03(+0.51%) |
Oct 26, 2022 | 5.335 | 5.362 | 5.308 | 5.335 | 3,681 | +0.04(+0.69%) |
Oct 25, 2022 | 5.319 | 5.365 | 5.299 | 5.299 | 3,451 | -0.02(-0.34%) |
Oct 24, 2022 | 5.225 | 5.372 | 5.225 | 5.317 | 10,503 | -0.02(-0.34%) |
Oct 21, 2022 | 5.381 | 5.381 | 5.299 | 5.335 | 2,303 | -0.03(-0.51%) |
Oct 20, 2022 | 5.308 | 5.362 | 5.299 | 5.362 | 6,282 | +0.05(+0.86%) |
Oct 19, 2022 | 5.299 | 5.426 | 5.299 | 5.317 | 4,205 | +0.00(+0.00%) |
Oct 18, 2022 | 5.362 | 5.454 | 5.289 | 5.317 | 6,059 | -0.11(-2.02%) |
Oct 17, 2022 | 5.280 | 5.432 | 5.280 | 5.426 | 4,359 | +0.14(+2.59%) |
Oct 14, 2022 | 5.253 | 5.326 | 5.253 | 5.289 | 4,980 | +0.00(+0.00%) |
Oct 13, 2022 | 5.326 | 5.344 | 5.271 | 5.289 | 4,875 | +0.04(+0.68%) |
Oct 12, 2022 | 5.440 | 5.440 | 5.254 | 5.254 | 5,234 | -0.04(-0.85%) |
Oct 11, 2022 | 5.299 | 5.353 | 5.289 | 5.299 | 5,815 | -0.11(-2.03%) |
Oct 10, 2022 | 5.472 | 5.481 | 5.399 | 5.408 | 19,625 | +0.02(+0.34%) |
Oct 07, 2022 | 5.463 | 5.463 | 5.344 | 5.390 | 8,986 | -0.01(-0.17%) |
Oct 06, 2022 | 5.408 | 5.426 | 5.399 | 5.399 | 1,846 | -0.02(-0.34%) |
Oct 05, 2022 | 5.436 | 5.454 | 5.381 | 5.417 | 8,837 | +0.05(+1.02%) |
Oct 04, 2022 | 5.353 | 5.472 | 5.353 | 5.362 | 9,407 | -0.07(-1.34%) |
Oct 03, 2022 | 5.381 | 5.436 | 5.280 | 5.436 | 3,566 | +0.16(+2.94%) |
Sep 30, 2022 | 5.381 | 5.381 | 5.280 | 5.280 | 5,936 | -0.04(-0.69%) |
Sep 29, 2022 | 5.399 | 5.399 | 5.308 | 5.317 | 4,564 | +0.01(+0.17%) |
Sep 28, 2022 | 5.372 | 5.426 | 5.289 | 5.308 | 5,310 | -0.08(-1.53%) |
Sep 27, 2022 | 5.372 | 5.417 | 5.353 | 5.390 | 5,471 | +0.02(+0.34%) |
Sep 26, 2022 | 5.399 | 5.490 | 5.290 | 5.372 | 10,807 | +0.03(+0.51%) |
Sep 23, 2022 | 5.326 | 5.422 | 5.326 | 5.344 | 4,539 | -0.05(-1.02%) |
Sep 22, 2022 | 5.472 | 5.499 | 5.271 | 5.399 | 3,788 | -0.11(-1.99%) |
Sep 21, 2022 | 5.500 | 5.539 | 5.490 | 5.509 | 5,795 | -0.03(-0.50%) |
Sep 20, 2022 | 5.563 | 5.618 | 5.490 | 5.536 | 10,488 | -0.07(-1.30%) |
Sep 19, 2022 | 5.618 | 5.618 | 5.445 | 5.609 | 33,400 | +0.07(+1.32%) |
Sep 16, 2022 | 5.536 | 5.600 | 5.262 | 5.536 | 32,586 | +0.05(+1.00%) |
Sep 15, 2022 | 5.445 | 5.481 | 5.235 | 5.481 | 23,320 | +0.11(+2.04%) |
Sep 14, 2022 | 5.525 | 5.525 | 5.339 | 5.372 | 21,814 | +0.00(+0.00%) |
Sep 13, 2022 | 5.372 | 5.381 | 5.309 | 5.372 | 29,704 | +0.04(+0.68%) |
Sep 12, 2022 | 5.336 | 5.480 | 5.318 | 5.336 | 15,383 | +0.04(+0.83%) |
Sep 09, 2022 | 5.309 | 5.354 | 5.227 | 5.291 | 4,134 | +0.06(+1.22%) |
Sep 08, 2022 | 5.387 | 5.387 | 5.195 | 5.227 | 33,391 | -0.03(-0.51%) |
Sep 07, 2022 | 5.345 | 5.372 | 5.218 | 5.254 | 34,356 | -0.09(-1.69%) |
Sep 06, 2022 | 5.507 | 5.507 | 5.327 | 5.345 | 29,221 | -0.12(-2.15%) |
Sep 02, 2022 | 5.498 | 5.516 | 5.453 | 5.462 | 10,670 | +0.00(+0.00%) |
Sep 01, 2022 | 5.552 | 5.552 | 5.444 | 5.462 | 8,534 | -0.07(-1.22%) |
Aug 31, 2022 | 5.498 | 5.543 | 5.498 | 5.529 | 10,309 | +0.03(+0.57%) |
Aug 30, 2022 | 5.534 | 5.534 | 5.453 | 5.498 | 11,755 | +0.05(+0.83%) |
Aug 29, 2022 | 5.534 | 5.534 | 5.444 | 5.453 | 12,992 | -0.05(-0.82%) |
Aug 26, 2022 | 5.462 | 5.498 | 5.453 | 5.498 | 12,892 | +0.02(+0.33%) |
Aug 25, 2022 | 5.619 | 5.619 | 5.462 | 5.480 | 22,220 | -0.01(-0.16%) |
Aug 24, 2022 | 5.516 | 5.552 | 5.462 | 5.489 | 16,893 | -0.03(-0.49%) |
Aug 23, 2022 | 5.543 | 5.577 | 5.516 | 5.516 | 5,198 | -0.03(-0.49%) |
Aug 22, 2022 | 5.606 | 5.606 | 5.516 | 5.543 | 37,646 | -0.10(-1.76%) |
Aug 19, 2022 | 5.678 | 5.732 | 5.606 | 5.642 | 6,365 | +0.04(+0.64%) |
Aug 18, 2022 | 5.741 | 5.757 | 5.606 | 5.606 | 17,131 | -0.14(-2.37%) |
Aug 17, 2022 | 5.858 | 5.872 | 5.714 | 5.742 | 19,998 | -0.25(-4.19%) |
Aug 16, 2022 | 5.930 | 6.012 | 5.930 | 5.994 | 16,520 | +0.07(+1.22%) |
Aug 15, 2022 | 5.741 | 5.930 | 5.741 | 5.921 | 23,587 | +0.19(+3.30%) |
Aug 12, 2022 | 5.651 | 5.732 | 5.642 | 5.732 | 6,764 | +0.14(+2.42%) |
Aug 11, 2022 | 5.588 | 5.694 | 5.543 | 5.597 | 86,521 | -0.03(-0.48%) |
Aug 10, 2022 | 5.615 | 5.696 | 5.597 | 5.624 | 20,044 | -0.01(-0.16%) |
Aug 09, 2022 | 5.633 | 5.647 | 5.498 | 5.633 | 47,288 | +0.00(+0.00%) |
Aug 08, 2022 | 5.633 | 5.660 | 5.633 | 5.633 | 4,942 | +0.04(+0.64%) |
Aug 05, 2022 | 5.615 | 5.615 | 5.579 | 5.597 | 9,595 | -0.01(-0.24%) |
Aug 04, 2022 | 5.696 | 5.696 | 5.606 | 5.610 | 3,754 | +0.00(+0.08%) |
Aug 03, 2022 | 5.633 | 5.696 | 5.588 | 5.606 | 21,660 | -0.03(-0.48%) |
Aug 02, 2022 | 5.849 | 5.920 | 5.615 | 5.633 | 76,008 | -0.29(-4.87%) |
Aug 01, 2022 | 5.921 | 5.921 | 5.903 | 5.921 | 7,221 | +0.05(+0.77%) |
Jul 29, 2022 | 5.777 | 5.912 | 5.777 | 5.876 | 6,253 | -0.01(-0.15%) |
Jul 28, 2022 | 5.849 | 5.921 | 5.804 | 5.885 | 2,935 | +0.05(+0.93%) |
Jul 27, 2022 | 5.822 | 5.870 | 5.822 | 5.831 | 5,097 | -0.04(-0.61%) |
Jul 26, 2022 | 5.894 | 5.894 | 5.840 | 5.867 | 4,722 | -0.03(-0.48%) |
Jul 25, 2022 | 5.903 | 5.903 | 5.858 | 5.896 | 6,052 | +0.01(+0.18%) |
Jul 22, 2022 | 5.894 | 5.894 | 5.858 | 5.885 | 6,254 | +0.02(+0.31%) |
Jul 21, 2022 | 5.822 | 5.867 | 5.822 | 5.867 | 2,232 | +0.00(+0.00%) |
Jul 20, 2022 | 5.876 | 5.876 | 5.858 | 5.867 | 6,149 | +0.04(+0.62%) |
Jul 19, 2022 | 5.867 | 5.867 | 5.813 | 5.831 | 3,534 | +0.10(+1.73%) |
Jul 18, 2022 | 5.885 | 5.885 | 5.720 | 5.732 | 20,277 | -0.07(-1.24%) |
Jul 15, 2022 | 5.858 | 5.858 | 5.777 | 5.804 | 10,427 | -0.02(-0.31%) |
Jul 14, 2022 | 5.822 | 5.848 | 5.777 | 5.822 | 21,483 | -0.02(-0.31%) |
Jul 13, 2022 | 5.804 | 5.858 | 5.804 | 5.840 | 2,295 | -0.02(-0.37%) |
Jul 12, 2022 | 5.813 | 5.862 | 5.813 | 5.862 | 2,830 | +0.02(+0.37%) |
Jul 11, 2022 | 5.813 | 5.840 | 5.804 | 5.840 | 2,933 | -0.01(-0.15%) |
Jul 08, 2022 | 5.732 | 5.849 | 5.723 | 5.849 | 20,782 | +0.15(+2.69%) |
Jul 07, 2022 | 5.655 | 5.696 | 5.655 | 5.696 | 4,000 | +0.05(+0.80%) |
Jul 06, 2022 | 5.642 | 5.660 | 5.624 | 5.651 | 6,438 | +0.08(+1.46%) |
Jul 05, 2022 | 5.534 | 5.606 | 5.498 | 5.570 | 15,679 | -0.09(-1.59%) |
Jul 01, 2022 | 5.561 | 5.669 | 5.561 | 5.660 | 6,151 | +0.02(+0.32%) |
Jun 30, 2022 | 5.561 | 5.642 | 5.550 | 5.642 | 4,961 | +0.04(+0.73%) |
Jun 29, 2022 | 5.642 | 5.642 | 5.601 | 5.601 | 3,780 | -0.02(-0.41%) |
Jun 28, 2022 | 5.624 | 5.633 | 5.606 | 5.624 | 2,405 | +0.06(+1.13%) |
Jun 27, 2022 | 5.525 | 5.561 | 5.514 | 5.561 | 4,594 | +0.04(+0.65%) |
Jun 24, 2022 | 5.543 | 5.543 | 5.493 | 5.525 | 7,562 | -0.04(-0.65%) |
Jun 23, 2022 | 5.615 | 5.643 | 5.454 | 5.561 | 5,664 | +0.05(+0.82%) |
Jun 22, 2022 | 5.588 | 5.588 | 5.516 | 5.516 | 4,727 | +0.00(+0.00%) |
Jun 21, 2022 | 5.777 | 5.777 | 5.516 | 5.516 | 16,306 | -0.33(-5.70%) |
Jun 17, 2022 | 5.417 | 5.849 | 5.417 | 5.849 | 58,512 | +0.43(+7.99%) |
Jun 16, 2022 | 5.426 | 5.597 | 5.363 | 5.417 | 20,244 | -0.08(-1.48%) |
Jun 15, 2022 | 5.436 | 5.520 | 5.427 | 5.498 | 4,618 | +0.07(+1.31%) |
Jun 14, 2022 | 5.578 | 5.649 | 5.418 | 5.427 | 29,120 | -0.19(-3.33%) |
Jun 13, 2022 | 5.667 | 5.667 | 5.569 | 5.613 | 34,449 | -0.17(-2.92%) |
Jun 10, 2022 | 5.809 | 5.809 | 5.694 | 5.782 | 12,460 | -0.03(-0.46%) |
Jun 09, 2022 | 5.863 | 5.907 | 5.720 | 5.809 | 13,693 | -0.15(-2.54%) |
Jun 08, 2022 | 5.916 | 5.960 | 5.827 | 5.960 | 97,249 | +0.14(+2.45%) |
Jun 07, 2022 | 5.765 | 5.854 | 5.766 | 5.818 | 12,551 | +0.04(+0.77%) |
Jun 06, 2022 | 5.711 | 5.774 | 5.685 | 5.774 | 18,789 | +0.13(+2.37%) |
Jun 03, 2022 | 5.587 | 5.640 | 5.569 | 5.640 | 4,643 | +0.07(+1.28%) |
Jun 02, 2022 | 5.531 | 5.569 | 5.531 | 5.569 | 4,835 | +0.08(+1.46%) |
Jun 01, 2022 | 5.480 | 5.538 | 5.480 | 5.489 | 26,223 | -0.01(-0.16%) |
May 31, 2022 | 5.493 | 5.542 | 5.471 | 5.498 | 36,674 | +0.04(+0.65%) |
May 27, 2022 | 5.453 | 5.471 | 5.427 | 5.462 | 20,904 | +0.04(+0.66%) |
May 26, 2022 | 5.387 | 5.453 | 5.383 | 5.427 | 13,627 | +0.09(+1.67%) |
May 25, 2022 | 5.338 | 5.409 | 5.320 | 5.338 | 27,948 | +0.00(+0.08%) |
May 24, 2022 | 5.391 | 5.391 | 5.311 | 5.334 | 9,418 | -0.02(-0.36%) |
May 23, 2022 | 5.369 | 5.400 | 5.302 | 5.353 | 14,765 | +0.03(+0.62%) |
May 20, 2022 | 5.409 | 5.409 | 5.317 | 5.320 | 6,511 | -0.02(-0.33%) |
May 19, 2022 | 5.295 | 5.400 | 5.295 | 5.338 | 13,125 | +0.03(+0.50%) |
May 18, 2022 | 5.436 | 5.467 | 5.302 | 5.311 | 22,268 | -0.12(-2.12%) |
May 17, 2022 | 5.355 | 5.436 | 5.355 | 5.426 | 9,319 | +0.06(+1.15%) |
May 16, 2022 | 5.400 | 5.409 | 5.293 | 5.364 | 6,427 | -0.01(-0.15%) |
May 13, 2022 | 5.355 | 5.400 | 5.352 | 5.372 | 4,236 | +0.02(+0.32%) |
May 12, 2022 | 5.341 | 5.364 | 5.305 | 5.355 | 18,060 | -0.03(-0.50%) |
May 11, 2022 | 5.391 | 5.391 | 5.337 | 5.382 | 5,624 | +0.04(+0.83%) |
May 10, 2022 | 5.409 | 5.418 | 5.338 | 5.338 | 13,220 | -0.06(-1.15%) |
May 09, 2022 | 5.400 | 5.435 | 5.391 | 5.400 | 6,665 | -0.02(-0.33%) |
May 06, 2022 | 5.489 | 5.493 | 5.400 | 5.418 | 1,961 | -0.06(-1.11%) |
May 05, 2022 | 5.498 | 5.507 | 5.400 | 5.479 | 11,268 | +0.02(+0.30%) |
May 04, 2022 | 5.427 | 5.507 | 5.364 | 5.462 | 7,098 | +0.03(+0.49%) |
May 03, 2022 | 5.489 | 5.501 | 5.355 | 5.436 | 26,258 | -0.08(-1.45%) |