Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.082 | 8.156 | 8.082 | 8.092 | 2,029,736 | +0.03(+0.37%) |
May 05, 2023 | 7.817 | 8.082 | 7.797 | 8.062 | 4,729,269 | +0.36(+4.72%) |
May 04, 2023 | 7.778 | 7.836 | 7.650 | 7.699 | 8,512,876 | -0.14(-1.75%) |
May 03, 2023 | 7.925 | 7.974 | 7.827 | 7.836 | 2,261,143 | -0.09(-1.12%) |
May 02, 2023 | 8.033 | 8.033 | 7.861 | 7.925 | 3,241,587 | -0.17(-2.06%) |
May 01, 2023 | 8.170 | 8.180 | 8.072 | 8.092 | 2,574,087 | +0.03(+0.37%) |
Apr 28, 2023 | 8.033 | 8.077 | 8.003 | 8.062 | 1,679,330 | -0.27(-3.18%) |
Apr 27, 2023 | 8.200 | 8.337 | 8.200 | 8.328 | 1,510,565 | +0.22(+2.66%) |
Apr 26, 2023 | 8.043 | 8.151 | 8.043 | 8.111 | 1,910,374 | +0.03(+0.36%) |
Apr 25, 2023 | 8.249 | 8.260 | 8.053 | 8.082 | 5,872,330 | -0.11(-1.32%) |
Apr 24, 2023 | 8.141 | 8.200 | 8.141 | 8.190 | 1,516,905 | -0.09(-1.07%) |
Apr 21, 2023 | 8.298 | 8.298 | 8.205 | 8.278 | 1,189,735 | -0.09(-1.06%) |
Apr 20, 2023 | 8.357 | 8.416 | 8.328 | 8.367 | 5,994,750 | -0.05(-0.58%) |
Apr 19, 2023 | 8.288 | 8.436 | 8.288 | 8.416 | 4,276,945 | +0.13(+1.54%) |
Apr 18, 2023 | 8.269 | 8.318 | 8.259 | 8.288 | 1,641,349 | +0.09(+1.08%) |
Apr 17, 2023 | 8.180 | 8.200 | 8.131 | 8.200 | 2,939,474 | +0.04(+0.48%) |
Apr 14, 2023 | 8.023 | 8.190 | 8.023 | 8.161 | 4,642,621 | +0.13(+1.59%) |
Apr 13, 2023 | 8.053 | 8.062 | 7.994 | 8.033 | 1,876,545 | +0.01(+0.12%) |
Apr 12, 2023 | 8.082 | 8.110 | 8.013 | 8.023 | 2,410,496 | +0.00(+0.00%) |
Apr 11, 2023 | 7.974 | 8.069 | 7.964 | 8.023 | 2,093,943 | +0.11(+1.36%) |
Apr 10, 2023 | 7.954 | 7.954 | 7.886 | 7.915 | 4,217,299 | -0.01(-0.12%) |
Apr 06, 2023 | 7.886 | 7.962 | 7.886 | 7.925 | 4,268,229 | -0.02(-0.25%) |
Apr 05, 2023 | 7.974 | 7.974 | 7.895 | 7.945 | 1,709,457 | -0.01(-0.12%) |
Apr 04, 2023 | 8.013 | 8.013 | 7.891 | 7.954 | 3,243,880 | +0.03(+0.37%) |
Apr 03, 2023 | 7.935 | 7.954 | 7.866 | 7.925 | 2,818,569 | +0.07(+0.87%) |
Mar 31, 2023 | 7.778 | 7.856 | 7.778 | 7.856 | 1,813,232 | +0.13(+1.65%) |
Mar 30, 2023 | 7.807 | 7.866 | 7.728 | 7.728 | 1,757,433 | +0.05(+0.68%) |
Mar 29, 2023 | 7.648 | 7.811 | 7.619 | 7.676 | 2,366,357 | -0.03(-0.37%) |
Mar 28, 2023 | 7.696 | 7.753 | 7.662 | 7.705 | 1,630,390 | +0.09(+1.13%) |
Mar 27, 2023 | 7.590 | 7.628 | 7.556 | 7.619 | 2,447,893 | +0.03(+0.38%) |
Mar 24, 2023 | 7.504 | 7.590 | 7.446 | 7.590 | 3,763,163 | +0.08(+1.02%) |
Mar 23, 2023 | 7.638 | 7.667 | 7.465 | 7.513 | 3,157,849 | -0.07(-0.89%) |
Mar 22, 2023 | 7.638 | 7.686 | 7.571 | 7.580 | 3,386,976 | -0.09(-1.13%) |
Mar 21, 2023 | 7.619 | 7.705 | 7.609 | 7.667 | 3,304,274 | +0.11(+1.40%) |
Mar 20, 2023 | 7.465 | 7.724 | 7.465 | 7.561 | 3,975,153 | +0.20(+2.74%) |
Mar 17, 2023 | 7.523 | 7.523 | 7.359 | 7.359 | 9,195,330 | -0.22(-2.92%) |
Mar 16, 2023 | 7.398 | 7.614 | 7.350 | 7.580 | 7,242,895 | +0.19(+2.60%) |
Mar 15, 2023 | 7.359 | 7.407 | 7.234 | 7.388 | 6,553,084 | -0.16(-2.16%) |
Mar 14, 2023 | 7.667 | 7.681 | 7.479 | 7.552 | 8,519,492 | -0.30(-3.79%) |
Mar 13, 2023 | 7.888 | 7.926 | 7.724 | 7.849 | 12,667,572 | -0.26(-3.20%) |
Mar 10, 2023 | 8.301 | 8.359 | 7.998 | 8.109 | 19,059,472 | -0.54(-6.22%) |
Mar 09, 2023 | 8.724 | 8.818 | 8.637 | 8.647 | 5,677,186 | +0.05(+0.56%) |
Mar 08, 2023 | 8.541 | 8.628 | 8.532 | 8.599 | 2,514,547 | +0.09(+1.02%) |
Mar 07, 2023 | 8.647 | 8.676 | 8.503 | 8.512 | 2,952,789 | -0.08(-0.89%) |
Mar 06, 2023 | 8.560 | 8.599 | 8.527 | 8.589 | 1,920,258 | +0.10(+1.13%) |
Mar 03, 2023 | 8.387 | 8.522 | 8.349 | 8.493 | 1,993,791 | +0.17(+2.08%) |
Mar 02, 2023 | 8.282 | 8.320 | 8.272 | 8.320 | 2,089,689 | -0.01(-0.12%) |
Mar 01, 2023 | 8.349 | 8.386 | 8.330 | 8.330 | 1,876,845 | -0.06(-0.69%) |
Feb 28, 2023 | 8.368 | 8.387 | 8.335 | 8.387 | 1,842,759 | +0.04(+0.46%) |
Feb 27, 2023 | 8.378 | 8.441 | 8.349 | 8.349 | 2,009,572 | +0.08(+0.93%) |
Feb 24, 2023 | 8.282 | 8.311 | 8.224 | 8.272 | 2,629,108 | -0.20(-2.38%) |
Feb 23, 2023 | 8.416 | 8.483 | 8.397 | 8.474 | 2,638,478 | +0.08(+0.92%) |
Feb 22, 2023 | 8.464 | 8.464 | 8.378 | 8.397 | 4,112,834 | -0.03(-0.34%) |
Feb 21, 2023 | 8.426 | 8.503 | 8.416 | 8.426 | 2,557,456 | -0.10(-1.13%) |
Feb 17, 2023 | 8.483 | 8.522 | 8.459 | 8.522 | 1,562,254 | +0.04(+0.45%) |
Feb 16, 2023 | 8.474 | 8.498 | 8.440 | 8.483 | 2,248,554 | -0.02(-0.23%) |
Feb 15, 2023 | 8.416 | 8.512 | 8.411 | 8.503 | 2,490,030 | +0.03(+0.34%) |
Feb 14, 2023 | 8.455 | 8.551 | 8.435 | 8.474 | 2,864,350 | +0.00(+0.00%) |
Feb 13, 2023 | 8.416 | 8.474 | 8.416 | 8.474 | 1,391,675 | +0.05(+0.57%) |
Feb 10, 2023 | 8.378 | 8.445 | 8.378 | 8.426 | 2,759,726 | +0.10(+1.15%) |
Feb 09, 2023 | 8.378 | 8.402 | 8.306 | 8.330 | 2,067,626 | +0.04(+0.46%) |
Feb 08, 2023 | 8.272 | 8.311 | 8.253 | 8.291 | 1,952,102 | +0.02(+0.23%) |
Feb 07, 2023 | 8.186 | 8.277 | 8.157 | 8.272 | 3,828,288 | +0.20(+2.50%) |
Feb 06, 2023 | 8.090 | 8.090 | 7.926 | 8.070 | 4,552,701 | -0.25(-3.00%) |
Feb 03, 2023 | 8.349 | 8.387 | 8.306 | 8.320 | 3,956,121 | -0.01(-0.12%) |
Feb 02, 2023 | 8.320 | 8.407 | 8.282 | 8.330 | 3,828,180 | -0.09(-1.03%) |
Feb 01, 2023 | 8.435 | 8.464 | 8.349 | 8.416 | 5,510,943 | +0.00(+0.00%) |
Jan 31, 2023 | 8.387 | 8.416 | 8.344 | 8.416 | 4,178,850 | -0.13(-1.57%) |
Jan 30, 2023 | 8.618 | 8.656 | 8.388 | 8.551 | 5,185,709 | +0.01(+0.11%) |
Jan 27, 2023 | 8.580 | 8.618 | 8.541 | 8.541 | 3,031,812 | +0.11(+1.25%) |
Jan 26, 2023 | 8.445 | 8.445 | 8.378 | 8.435 | 4,315,752 | -0.01(-0.11%) |
Jan 25, 2023 | 8.368 | 8.493 | 8.363 | 8.445 | 3,023,457 | +0.10(+1.15%) |
Jan 24, 2023 | 8.311 | 8.378 | 8.224 | 8.349 | 2,715,853 | +0.14(+1.76%) |
Jan 23, 2023 | 8.263 | 8.263 | 8.166 | 8.205 | 3,459,028 | -0.04(-0.47%) |
Jan 20, 2023 | 8.176 | 8.258 | 8.138 | 8.243 | 1,871,526 | +0.07(+0.82%) |
Jan 19, 2023 | 8.128 | 8.205 | 8.099 | 8.176 | 5,818,060 | -0.07(-0.82%) |
Jan 18, 2023 | 8.349 | 8.349 | 8.224 | 8.243 | 5,368,486 | -0.09(-1.04%) |
Jan 17, 2023 | 8.301 | 8.330 | 8.224 | 8.330 | 4,679,677 | -0.35(-3.99%) |
Jan 13, 2023 | 8.435 | 8.685 | 8.378 | 8.676 | 4,678,710 | +0.36(+4.27%) |
Jan 12, 2023 | 8.166 | 8.373 | 8.157 | 8.320 | 5,024,026 | +0.55(+7.05%) |
Jan 11, 2023 | 7.773 | 7.792 | 7.724 | 7.773 | 1,753,074 | +0.04(+0.50%) |
Jan 10, 2023 | 7.734 | 7.734 | 7.648 | 7.734 | 2,658,741 | -0.01(-0.12%) |
Jan 09, 2023 | 7.830 | 7.840 | 7.744 | 7.744 | 4,009,478 | -0.07(-0.86%) |
Jan 06, 2023 | 7.715 | 7.821 | 7.648 | 7.811 | 4,453,797 | +0.09(+1.12%) |
Jan 05, 2023 | 7.686 | 7.749 | 7.619 | 7.724 | 7,529,056 | -0.20(-2.55%) |
Jan 04, 2023 | 7.869 | 7.955 | 7.869 | 7.926 | 8,731,671 | +0.15(+1.98%) |
Jan 03, 2023 | 7.744 | 7.820 | 7.715 | 7.773 | 4,208,542 | +0.07(+0.87%) |
Dec 30, 2022 | 7.657 | 7.715 | 7.628 | 7.705 | 3,221,703 | +0.10(+1.26%) |
Dec 29, 2022 | 7.648 | 7.672 | 7.600 | 7.609 | 1,824,327 | -0.07(-0.88%) |
Dec 28, 2022 | 7.715 | 7.720 | 7.648 | 7.676 | 3,530,697 | -0.07(-0.87%) |
Dec 27, 2022 | 7.753 | 7.773 | 7.715 | 7.744 | 3,552,216 | +0.01(+0.12%) |
Dec 23, 2022 | 7.676 | 7.753 | 7.628 | 7.734 | 4,774,617 | +0.13(+1.77%) |
Dec 22, 2022 | 7.532 | 7.600 | 7.504 | 7.600 | 4,032,472 | +0.07(+0.89%) |
Dec 21, 2022 | 7.504 | 7.604 | 7.484 | 7.532 | 7,524,734 | +0.24(+3.29%) |
Dec 20, 2022 | 7.167 | 7.465 | 7.148 | 7.292 | 8,463,101 | +0.69(+10.48%) |
Dec 19, 2022 | 6.572 | 6.658 | 6.572 | 6.600 | 3,536,901 | +0.09(+1.33%) |
Dec 16, 2022 | 6.399 | 6.528 | 6.399 | 6.514 | 7,213,321 | +0.05(+0.74%) |
Dec 15, 2022 | 6.543 | 6.548 | 6.437 | 6.466 | 3,076,417 | -0.10(-1.46%) |
Dec 14, 2022 | 6.591 | 6.624 | 6.543 | 6.562 | 3,044,366 | -0.02(-0.29%) |
Dec 13, 2022 | 6.658 | 6.658 | 6.572 | 6.581 | 2,897,151 | +0.04(+0.59%) |
Dec 12, 2022 | 6.543 | 6.548 | 6.485 | 6.543 | 2,264,153 | +0.02(+0.29%) |
Dec 09, 2022 | 6.504 | 6.562 | 6.504 | 6.524 | 2,148,233 | +0.02(+0.30%) |
Dec 08, 2022 | 6.495 | 6.543 | 6.466 | 6.504 | 2,605,033 | +0.00(+0.00%) |
Dec 07, 2022 | 6.476 | 6.524 | 6.466 | 6.504 | 2,409,930 | +0.05(+0.74%) |
Dec 06, 2022 | 6.466 | 6.466 | 6.394 | 6.456 | 3,716,948 | +0.04(+0.60%) |
Dec 05, 2022 | 6.514 | 6.514 | 6.418 | 6.418 | 3,492,847 | -0.14(-2.20%) |
Dec 02, 2022 | 6.485 | 6.572 | 6.485 | 6.562 | 1,424,097 | +0.02(+0.29%) |
Dec 01, 2022 | 6.533 | 6.552 | 6.504 | 6.543 | 2,375,402 | +0.01(+0.15%) |
Nov 30, 2022 | 6.543 | 6.543 | 6.427 | 6.533 | 3,583,842 | -0.01(-0.15%) |
Nov 29, 2022 | 6.495 | 6.552 | 6.451 | 6.543 | 1,944,122 | +0.08(+1.19%) |
Nov 28, 2022 | 6.524 | 6.524 | 6.466 | 6.466 | 2,234,120 | -0.13(-2.04%) |
Nov 25, 2022 | 6.514 | 6.610 | 6.514 | 6.600 | 1,266,746 | +0.14(+2.23%) |
Nov 23, 2022 | 6.418 | 6.466 | 6.370 | 6.456 | 1,667,392 | +0.08(+1.20%) |
Nov 22, 2022 | 6.325 | 6.389 | 6.325 | 6.379 | 1,274,540 | +0.12(+1.84%) |
Nov 21, 2022 | 6.245 | 6.274 | 6.202 | 6.264 | 3,079,029 | -0.05(-0.76%) |
Nov 18, 2022 | 6.351 | 6.351 | 6.293 | 6.312 | 2,047,776 | +0.01(+0.15%) |
Nov 17, 2022 | 6.206 | 6.303 | 6.197 | 6.303 | 2,370,396 | +0.12(+1.86%) |
Nov 16, 2022 | 6.197 | 6.197 | 6.144 | 6.187 | 3,353,075 | +0.04(+0.62%) |
Nov 15, 2022 | 6.197 | 6.226 | 6.091 | 6.149 | 4,119,887 | -0.03(-0.47%) |
Nov 14, 2022 | 6.005 | 6.226 | 5.971 | 6.178 | 5,744,675 | +0.28(+4.72%) |
Nov 11, 2022 | 5.803 | 5.937 | 5.803 | 5.899 | 5,248,071 | -0.01(-0.16%) |
Nov 10, 2022 | 5.822 | 5.918 | 5.784 | 5.909 | 3,406,090 | +0.29(+5.13%) |
Nov 09, 2022 | 5.640 | 5.657 | 5.601 | 5.620 | 2,140,363 | -0.02(-0.34%) |
Nov 08, 2022 | 5.620 | 5.659 | 5.601 | 5.640 | 2,922,549 | +0.06(+1.03%) |
Nov 07, 2022 | 5.553 | 5.601 | 5.544 | 5.582 | 1,842,202 | +0.00(+0.00%) |
Nov 04, 2022 | 5.476 | 5.582 | 5.476 | 5.582 | 3,149,598 | +0.18(+3.38%) |
Nov 03, 2022 | 5.380 | 5.419 | 5.347 | 5.399 | 3,183,417 | -0.03(-0.53%) |
Nov 02, 2022 | 5.491 | 5.512 | 5.419 | 5.428 | 4,152,309 | +0.03(+0.53%) |
Nov 01, 2022 | 5.438 | 5.467 | 5.371 | 5.399 | 3,238,617 | +0.02(+0.36%) |
Oct 31, 2022 | 5.380 | 5.419 | 5.361 | 5.380 | 3,405,490 | -0.01(-0.18%) |
Oct 28, 2022 | 5.342 | 5.390 | 5.342 | 5.390 | 1,833,513 | +0.00(+0.00%) |
Oct 27, 2022 | 5.419 | 5.447 | 5.371 | 5.390 | 3,421,688 | -0.09(-1.58%) |
Oct 26, 2022 | 5.447 | 5.512 | 5.419 | 5.476 | 1,722,830 | +0.06(+1.06%) |
Oct 25, 2022 | 5.399 | 5.452 | 5.380 | 5.419 | 3,994,767 | +0.06(+1.08%) |
Oct 24, 2022 | 5.303 | 5.395 | 5.303 | 5.361 | 2,615,459 | +0.02(+0.36%) |
Oct 21, 2022 | 5.207 | 5.351 | 5.174 | 5.342 | 3,625,939 | +0.16(+3.15%) |
Oct 20, 2022 | 5.255 | 5.294 | 5.178 | 5.178 | 3,161,229 | -0.04(-0.74%) |
Oct 19, 2022 | 5.227 | 5.251 | 5.188 | 5.217 | 3,546,448 | -0.04(-0.73%) |
Oct 18, 2022 | 5.303 | 5.318 | 5.231 | 5.255 | 4,589,073 | -0.06(-1.09%) |
Oct 17, 2022 | 5.361 | 5.414 | 5.303 | 5.313 | 5,371,766 | -0.09(-1.60%) |
Oct 14, 2022 | 5.515 | 5.520 | 5.399 | 5.399 | 4,746,836 | -0.06(-1.06%) |
Oct 13, 2022 | 5.275 | 5.467 | 5.255 | 5.457 | 5,857,882 | +0.12(+2.16%) |
Oct 12, 2022 | 5.351 | 5.390 | 5.342 | 5.342 | 4,002,390 | -0.05(-0.89%) |
Oct 11, 2022 | 5.361 | 5.467 | 5.361 | 5.390 | 5,154,977 | +0.02(+0.36%) |
Oct 10, 2022 | 5.419 | 5.423 | 5.356 | 5.371 | 3,828,827 | -0.03(-0.53%) |
Oct 07, 2022 | 5.428 | 5.447 | 5.356 | 5.399 | 4,253,392 | -0.06(-1.06%) |
Oct 06, 2022 | 5.496 | 5.515 | 5.452 | 5.457 | 3,301,044 | -0.04(-0.70%) |
Oct 05, 2022 | 5.486 | 5.515 | 5.467 | 5.496 | 3,257,879 | -0.08(-1.38%) |
Oct 04, 2022 | 5.496 | 5.572 | 5.496 | 5.572 | 5,585,945 | +0.18(+3.39%) |
Oct 03, 2022 | 5.332 | 5.620 | 5.265 | 5.390 | 4,497,274 | +0.11(+2.00%) |
Sep 30, 2022 | 5.380 | 5.409 | 5.284 | 5.284 | 3,564,632 | -0.15(-2.83%) |
Sep 29, 2022 | 5.476 | 5.481 | 5.380 | 5.438 | 4,617,136 | +0.07(+1.25%) |
Sep 28, 2022 | 5.315 | 5.390 | 5.287 | 5.371 | 3,222,578 | +0.01(+0.17%) |
Sep 27, 2022 | 5.427 | 5.427 | 5.320 | 5.362 | 5,986,312 | -0.04(-0.69%) |
Sep 26, 2022 | 5.343 | 5.455 | 5.329 | 5.399 | 6,015,772 | +0.00(+0.00%) |
Sep 23, 2022 | 5.539 | 5.548 | 5.324 | 5.399 | 4,953,503 | -0.21(-3.82%) |
Sep 22, 2022 | 5.641 | 5.697 | 5.613 | 5.613 | 2,326,695 | +0.04(+0.67%) |
Sep 21, 2022 | 5.641 | 5.669 | 5.576 | 5.576 | 1,932,460 | -0.07(-1.16%) |
Sep 20, 2022 | 5.613 | 5.655 | 5.595 | 5.641 | 1,529,906 | -0.04(-0.66%) |
Sep 19, 2022 | 5.595 | 5.679 | 5.585 | 5.679 | 1,447,561 | +0.03(+0.49%) |
Sep 16, 2022 | 5.604 | 5.676 | 5.585 | 5.651 | 4,860,599 | +0.05(+0.83%) |
Sep 15, 2022 | 5.595 | 5.660 | 5.576 | 5.604 | 2,194,438 | -0.01(-0.17%) |
Sep 14, 2022 | 5.613 | 5.660 | 5.604 | 5.613 | 3,817,328 | +0.07(+1.35%) |
Sep 13, 2022 | 5.613 | 5.627 | 5.530 | 5.539 | 3,333,175 | -0.16(-2.78%) |
Sep 12, 2022 | 5.744 | 5.763 | 5.697 | 5.697 | 3,541,529 | -0.03(-0.49%) |
Sep 09, 2022 | 5.735 | 5.753 | 5.679 | 5.725 | 2,679,195 | +0.08(+1.49%) |
Sep 08, 2022 | 5.502 | 5.641 | 5.497 | 5.641 | 4,126,355 | +0.19(+3.42%) |
Sep 07, 2022 | 5.446 | 5.478 | 5.408 | 5.455 | 2,929,447 | -0.07(-1.18%) |
Sep 06, 2022 | 5.604 | 5.604 | 5.506 | 5.520 | 2,905,314 | -0.09(-1.66%) |
Sep 02, 2022 | 5.660 | 5.697 | 5.613 | 5.613 | 2,135,387 | -0.01(-0.17%) |
Sep 01, 2022 | 5.623 | 5.632 | 5.576 | 5.623 | 1,839,206 | -0.02(-0.33%) |
Aug 31, 2022 | 5.669 | 5.679 | 5.632 | 5.641 | 1,671,967 | -0.05(-0.82%) |
Aug 30, 2022 | 5.688 | 5.701 | 5.641 | 5.688 | 2,157,633 | +0.03(+0.49%) |
Aug 29, 2022 | 5.660 | 5.679 | 5.641 | 5.660 | 1,721,826 | +0.00(+0.00%) |
Aug 26, 2022 | 5.772 | 5.781 | 5.660 | 5.660 | 1,803,226 | -0.12(-2.10%) |
Aug 25, 2022 | 5.725 | 5.781 | 5.721 | 5.781 | 1,001,771 | +0.07(+1.14%) |
Aug 24, 2022 | 5.688 | 5.744 | 5.679 | 5.716 | 1,630,993 | +0.05(+0.82%) |
Aug 23, 2022 | 5.632 | 5.697 | 5.632 | 5.669 | 1,228,171 | +0.02(+0.33%) |
Aug 22, 2022 | 5.697 | 5.697 | 5.637 | 5.651 | 2,269,439 | -0.05(-0.82%) |
Aug 19, 2022 | 5.744 | 5.744 | 5.683 | 5.697 | 1,932,196 | -0.08(-1.45%) |
Aug 18, 2022 | 5.791 | 5.791 | 5.749 | 5.781 | 981,230 | -0.01(-0.16%) |
Aug 17, 2022 | 5.791 | 5.800 | 5.744 | 5.791 | 2,141,675 | -0.02(-0.32%) |
Aug 16, 2022 | 5.791 | 5.819 | 5.767 | 5.809 | 2,824,808 | -0.04(-0.64%) |
Aug 15, 2022 | 5.828 | 5.856 | 5.809 | 5.847 | 1,912,102 | -0.02(-0.32%) |
Aug 12, 2022 | 5.875 | 5.875 | 5.837 | 5.865 | 1,947,826 | +0.04(+0.64%) |
Aug 11, 2022 | 5.819 | 5.851 | 5.819 | 5.828 | 1,393,952 | +0.03(+0.48%) |
Aug 10, 2022 | 5.725 | 5.819 | 5.697 | 5.800 | 1,376,398 | +0.16(+2.81%) |
Aug 09, 2022 | 5.669 | 5.679 | 5.623 | 5.641 | 1,802,268 | -0.06(-0.98%) |
Aug 08, 2022 | 5.725 | 5.753 | 5.697 | 5.697 | 1,578,903 | +0.01(+0.16%) |
Aug 05, 2022 | 5.669 | 5.688 | 5.623 | 5.688 | 1,370,677 | +0.02(+0.33%) |
Aug 04, 2022 | 5.697 | 5.739 | 5.651 | 5.669 | 2,509,039 | -0.06(-0.98%) |
Aug 03, 2022 | 5.753 | 5.753 | 5.652 | 5.725 | 2,791,010 | -0.06(-0.97%) |
Aug 02, 2022 | 5.856 | 5.861 | 5.772 | 5.781 | 1,699,301 | -0.15(-2.52%) |
Aug 01, 2022 | 6.014 | 6.014 | 5.893 | 5.930 | 2,947,736 | -0.03(-0.47%) |
Jul 29, 2022 | 5.809 | 5.996 | 5.791 | 5.958 | 1,909,530 | +0.24(+4.24%) |
Jul 28, 2022 | 5.697 | 5.725 | 5.674 | 5.716 | 1,599,496 | +0.01(+0.16%) |
Jul 27, 2022 | 5.660 | 5.711 | 5.641 | 5.707 | 2,515,991 | +0.09(+1.66%) |
Jul 26, 2022 | 5.651 | 5.655 | 5.609 | 5.613 | 1,972,063 | -0.05(-0.82%) |
Jul 25, 2022 | 5.595 | 5.679 | 5.595 | 5.660 | 2,968,430 | +0.09(+1.67%) |
Jul 22, 2022 | 5.567 | 5.585 | 5.540 | 5.567 | 2,375,402 | +0.01(+0.17%) |
Jul 21, 2022 | 5.502 | 5.557 | 5.469 | 5.557 | 2,295,143 | +0.03(+0.51%) |
Jul 20, 2022 | 5.595 | 5.595 | 5.492 | 5.530 | 3,224,352 | -0.07(-1.33%) |
Jul 19, 2022 | 5.548 | 5.623 | 5.534 | 5.604 | 3,909,586 | +0.11(+2.04%) |
Jul 18, 2022 | 5.483 | 5.562 | 5.464 | 5.492 | 5,358,000 | +0.01(+0.17%) |
Jul 15, 2022 | 5.418 | 5.502 | 5.371 | 5.483 | 3,361,941 | +0.07(+1.38%) |
Jul 14, 2022 | 5.446 | 5.446 | 5.362 | 5.408 | 3,362,372 | -0.14(-2.52%) |
Jul 13, 2022 | 5.557 | 5.557 | 5.504 | 5.548 | 3,106,513 | -0.04(-0.67%) |
Jul 12, 2022 | 5.530 | 5.632 | 5.530 | 5.585 | 3,870,664 | +0.00(+0.00%) |
Jul 11, 2022 | 5.585 | 5.604 | 5.539 | 5.585 | 3,004,005 | -0.02(-0.33%) |
Jul 08, 2022 | 5.548 | 5.613 | 5.548 | 5.604 | 2,308,183 | +0.07(+1.35%) |
Jul 07, 2022 | 5.511 | 5.548 | 5.506 | 5.530 | 1,779,304 | +0.06(+1.02%) |
Jul 06, 2022 | 5.502 | 5.502 | 5.408 | 5.474 | 3,402,007 | -0.09(-1.68%) |
Jul 05, 2022 | 5.511 | 5.567 | 5.474 | 5.567 | 3,908,685 | -0.02(-0.33%) |
Jul 01, 2022 | 5.502 | 5.585 | 5.478 | 5.585 | 2,695,855 | +0.08(+1.53%) |
Jun 30, 2022 | 5.474 | 5.506 | 5.439 | 5.502 | 2,757,480 | -0.06(-1.01%) |
Jun 29, 2022 | 5.613 | 5.632 | 5.557 | 5.557 | 3,196,996 | -0.07(-1.16%) |
Jun 28, 2022 | 5.660 | 5.693 | 5.613 | 5.623 | 3,852,740 | +0.00(+0.00%) |
Jun 27, 2022 | 5.604 | 5.660 | 5.585 | 5.623 | 5,223,568 | -0.07(-1.31%) |
Jun 24, 2022 | 5.595 | 5.711 | 5.595 | 5.697 | 4,042,273 | +0.17(+3.04%) |
Jun 23, 2022 | 5.595 | 5.595 | 5.492 | 5.530 | 5,443,868 | -0.01(-0.17%) |
Jun 22, 2022 | 5.530 | 5.571 | 5.511 | 5.539 | 4,777,985 | -0.05(-0.83%) |
Jun 21, 2022 | 5.539 | 5.585 | 5.513 | 5.585 | 3,033,150 | +0.17(+3.10%) |
Jun 17, 2022 | 5.520 | 5.567 | 5.390 | 5.418 | 7,891,150 | -0.18(-3.17%) |
Jun 16, 2022 | 5.520 | 5.604 | 5.497 | 5.595 | 4,568,982 | +0.03(+0.50%) |
Jun 15, 2022 | 5.502 | 5.585 | 5.502 | 5.567 | 4,395,355 | +0.07(+1.36%) |
Jun 14, 2022 | 5.483 | 5.548 | 5.464 | 5.492 | 5,316,223 | +0.10(+1.90%) |
Jun 13, 2022 | 5.371 | 5.436 | 5.371 | 5.390 | 6,157,709 | +0.04(+0.70%) |
Jun 10, 2022 | 5.390 | 5.413 | 5.310 | 5.352 | 6,279,370 | -0.07(-1.37%) |
Jun 09, 2022 | 5.520 | 5.539 | 5.427 | 5.427 | 3,637,911 | -0.04(-0.68%) |
Jun 08, 2022 | 5.585 | 5.585 | 5.455 | 5.464 | 5,063,925 | -0.20(-3.46%) |
Jun 07, 2022 | 5.623 | 5.683 | 5.623 | 5.660 | 2,330,840 | +0.03(+0.50%) |
Jun 06, 2022 | 5.660 | 5.693 | 5.632 | 5.632 | 1,484,165 | +0.00(+0.00%) |
Jun 03, 2022 | 5.669 | 5.669 | 5.604 | 5.632 | 2,001,440 | -0.07(-1.31%) |
Jun 02, 2022 | 5.679 | 5.725 | 5.651 | 5.707 | 2,110,566 | +0.04(+0.66%) |