Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.780 | 0 | +0.12(+2.12%) | |||
Jun 29, 2023 | 5.430 | 5.670 | 5.430 | 5.660 | 8,649 | +0.19(+3.47%) |
Jun 28, 2023 | 5.490 | 5.490 | 5.440 | 5.470 | 3,160 | -0.03(-0.55%) |
Jun 27, 2023 | 5.500 | 5.500 | 5.430 | 5.500 | 7,250 | -0.04(-0.72%) |
Jun 26, 2023 | 5.590 | 5.590 | 5.530 | 5.540 | 2,941 | +0.00(+0.00%) |
Jun 23, 2023 | 5.730 | 5.730 | 5.530 | 5.540 | 2,512 | -0.06(-1.07%) |
Jun 22, 2023 | 5.530 | 5.630 | 5.470 | 5.600 | 8,600 | +0.07(+1.27%) |
Jun 21, 2023 | 5.560 | 5.560 | 5.510 | 5.530 | 4,359 | -0.02(-0.36%) |
Jun 20, 2023 | 5.820 | 5.820 | 5.550 | 5.550 | 12,075 | -0.27(-4.64%) |
Jun 19, 2023 | 5.840 | 5.840 | 5.720 | 5.820 | 4,894 | +0.21(+3.74%) |
Jun 16, 2023 | 5.550 | 5.940 | 5.450 | 5.610 | 100,479 | +0.02(+0.36%) |
Jun 15, 2023 | 5.630 | 5.670 | 5.560 | 5.590 | 23,229 | -0.05(-0.89%) |
Jun 14, 2023 | 5.710 | 5.750 | 5.590 | 5.640 | 24,820 | -0.10(-1.74%) |
Jun 13, 2023 | 5.710 | 5.815 | 5.690 | 5.740 | 23,640 | -0.01(-0.17%) |
Jun 12, 2023 | 5.630 | 5.760 | 5.580 | 5.750 | 7,947 | +0.11(+1.95%) |
Jun 09, 2023 | 5.700 | 5.730 | 5.620 | 5.640 | 6,050 | -0.11(-1.91%) |
Jun 08, 2023 | 5.690 | 5.800 | 5.680 | 5.750 | 9,759 | +0.11(+1.95%) |
Jun 07, 2023 | 5.730 | 5.770 | 5.590 | 5.640 | 60,873 | -0.07(-1.23%) |
Jun 06, 2023 | 5.740 | 5.740 | 5.650 | 5.710 | 3,877 | -0.02(-0.35%) |
Jun 05, 2023 | 5.660 | 5.750 | 5.630 | 5.730 | 6,929 | +0.11(+1.96%) |
Jun 02, 2023 | 5.880 | 5.880 | 5.610 | 5.620 | 32,400 | -0.26(-4.42%) |
Jun 01, 2023 | 5.890 | 5.950 | 5.800 | 5.880 | 4,965 | +0.07(+1.20%) |
May 31, 2023 | 5.620 | 5.870 | 5.620 | 5.810 | 3,345 | +0.21(+3.75%) |
May 30, 2023 | 5.670 | 5.670 | 5.600 | 5.600 | 4,044 | -0.06(-1.06%) |
May 29, 2023 | 5.840 | 5.850 | 5.660 | 5.660 | 1,761 | -0.03(-0.53%) |
May 26, 2023 | 5.610 | 5.700 | 5.610 | 5.690 | 26,517 | +0.04(+0.71%) |
May 25, 2023 | 5.760 | 5.770 | 5.570 | 5.650 | 11,577 | -0.12(-2.08%) |
May 24, 2023 | 6.050 | 6.050 | 5.750 | 5.770 | 16,495 | -0.20(-3.35%) |
May 23, 2023 | 6.010 | 6.040 | 5.950 | 5.970 | 4,032 | -0.17(-2.77%) |
May 19, 2023 | 6.140 | 0 | +0.13(+2.16%) | |||
May 18, 2023 | 6.000 | 6.040 | 5.920 | 6.010 | 15,655 | -0.10(-1.64%) |
May 17, 2023 | 6.200 | 6.210 | 6.020 | 6.110 | 11,651 | -0.10(-1.61%) |
May 16, 2023 | 6.500 | 6.500 | 6.190 | 6.210 | 6,549 | -0.26(-4.02%) |
May 15, 2023 | 6.630 | 6.700 | 6.430 | 6.470 | 7,542 | -0.21(-3.14%) |
May 12, 2023 | 6.500 | 6.730 | 6.500 | 6.680 | 5,202 | +0.11(+1.67%) |
May 11, 2023 | 6.680 | 6.680 | 6.500 | 6.570 | 7,425 | -0.12(-1.79%) |
May 10, 2023 | 6.800 | 6.800 | 6.590 | 6.690 | 4,376 | -0.16(-2.34%) |
May 09, 2023 | 6.790 | 6.850 | 6.750 | 6.850 | 1,529 | +0.07(+1.03%) |
May 08, 2023 | 6.840 | 6.900 | 6.780 | 6.780 | 7,550 | -0.14(-2.02%) |
May 05, 2023 | 7.020 | 7.020 | 6.740 | 6.920 | 10,669 | -0.23(-3.22%) |
May 04, 2023 | 7.010 | 7.330 | 7.010 | 7.150 | 3,538 | +0.07(+0.99%) |
May 03, 2023 | 7.240 | 7.240 | 6.950 | 7.080 | 5,711 | -0.07(-0.98%) |
May 02, 2023 | 6.940 | 7.150 | 6.750 | 7.150 | 10,341 | +0.38(+5.61%) |
May 01, 2023 | 6.710 | 6.950 | 6.710 | 6.770 | 8,281 | +0.05(+0.74%) |
Apr 28, 2023 | 6.800 | 6.850 | 6.720 | 6.720 | 5,963 | -0.20(-2.89%) |
Apr 27, 2023 | 6.810 | 6.920 | 6.670 | 6.920 | 18,534 | +0.05(+0.73%) |
Apr 26, 2023 | 6.880 | 6.910 | 6.800 | 6.870 | 13,904 | +0.07(+1.03%) |
Apr 25, 2023 | 6.780 | 6.810 | 6.600 | 6.800 | 17,370 | -0.02(-0.29%) |
Apr 24, 2023 | 6.850 | 6.910 | 6.730 | 6.820 | 16,030 | -0.09(-1.30%) |
Apr 21, 2023 | 6.880 | 7.070 | 6.710 | 6.910 | 29,147 | -0.02(-0.29%) |
Apr 20, 2023 | 6.990 | 7.130 | 6.920 | 6.930 | 7,550 | -0.12(-1.70%) |
Apr 19, 2023 | 6.960 | 7.120 | 6.900 | 7.050 | 8,950 | +0.00(+0.00%) |
Apr 18, 2023 | 7.230 | 7.230 | 6.910 | 7.050 | 19,137 | -0.13(-1.81%) |
Apr 17, 2023 | 7.590 | 7.590 | 7.150 | 7.180 | 20,050 | -0.33(-4.39%) |
Apr 14, 2023 | 7.810 | 7.810 | 7.120 | 7.510 | 16,791 | -0.19(-2.47%) |
Apr 13, 2023 | 7.790 | 7.860 | 7.620 | 7.700 | 26,344 | +0.09(+1.18%) |
Apr 12, 2023 | 7.650 | 7.770 | 7.560 | 7.610 | 13,933 | -0.07(-0.91%) |
Apr 11, 2023 | 7.690 | 7.910 | 7.650 | 7.680 | 8,721 | -0.01(-0.13%) |
Apr 10, 2023 | 7.670 | 7.730 | 7.480 | 7.690 | 33,211 | -0.04(-0.52%) |
Apr 06, 2023 | 7.730 | 0 | +0.13(+1.71%) | |||
Apr 05, 2023 | 7.820 | 7.820 | 7.440 | 7.600 | 11,365 | -0.13(-1.68%) |
Apr 04, 2023 | 7.590 | 7.800 | 7.480 | 7.730 | 30,407 | +0.15(+1.98%) |
Apr 03, 2023 | 7.510 | 7.690 | 7.350 | 7.580 | 29,351 | -0.01(-0.13%) |
Mar 31, 2023 | 7.410 | 7.710 | 7.410 | 7.590 | 14,157 | -0.06(-0.78%) |
Mar 30, 2023 | 7.540 | 7.650 | 7.410 | 7.650 | 27,744 | +0.32(+4.37%) |
Mar 29, 2023 | 7.350 | 7.490 | 7.330 | 7.330 | 9,082 | -0.04(-0.54%) |
Mar 28, 2023 | 7.290 | 7.390 | 7.200 | 7.370 | 6,430 | +0.17(+2.36%) |
Mar 27, 2023 | 7.110 | 7.200 | 6.910 | 7.200 | 13,409 | +0.14(+1.98%) |
Mar 24, 2023 | 7.280 | 7.350 | 6.920 | 7.060 | 19,693 | -0.20(-2.75%) |
Mar 23, 2023 | 7.160 | 7.300 | 7.060 | 7.260 | 38,729 | +0.27(+3.86%) |
Mar 22, 2023 | 6.930 | 7.060 | 6.860 | 6.990 | 9,902 | +0.20(+2.95%) |
Mar 21, 2023 | 7.240 | 7.240 | 6.660 | 6.790 | 11,458 | -0.22(-3.14%) |
Mar 20, 2023 | 7.220 | 7.240 | 6.840 | 7.010 | 11,315 | +0.20(+2.94%) |
Mar 17, 2023 | 6.740 | 7.300 | 6.700 | 6.810 | 67,967 | +0.24(+3.65%) |
Mar 16, 2023 | 6.720 | 6.760 | 6.560 | 6.570 | 8,130 | -0.23(-3.38%) |
Mar 15, 2023 | 6.840 | 6.900 | 6.670 | 6.800 | 16,824 | +0.06(+0.89%) |
Mar 14, 2023 | 6.750 | 6.870 | 6.630 | 6.740 | 11,154 | +0.00(+0.00%) |
Mar 13, 2023 | 6.480 | 6.800 | 6.480 | 6.740 | 25,761 | +0.38(+5.97%) |
Mar 10, 2023 | 6.280 | 6.500 | 6.280 | 6.360 | 15,854 | +0.22(+3.58%) |
Mar 09, 2023 | 6.070 | 6.220 | 6.070 | 6.140 | 11,590 | +0.05(+0.82%) |
Mar 08, 2023 | 6.090 | 6.240 | 6.060 | 6.090 | 3,400 | -0.06(-0.98%) |
Mar 07, 2023 | 6.150 | 6.150 | 6.000 | 6.150 | 4,913 | -0.08(-1.28%) |
Mar 06, 2023 | 6.320 | 6.430 | 6.230 | 6.230 | 8,050 | -0.09(-1.42%) |
Mar 03, 2023 | 6.350 | 6.380 | 6.260 | 6.320 | 12,204 | +0.06(+0.96%) |
Mar 02, 2023 | 6.220 | 6.330 | 6.160 | 6.260 | 6,745 | +0.00(+0.00%) |
Mar 01, 2023 | 6.190 | 6.350 | 6.150 | 6.260 | 18,254 | +0.17(+2.79%) |
Feb 28, 2023 | 5.960 | 6.110 | 5.900 | 6.090 | 6,103 | +0.18(+3.05%) |
Feb 27, 2023 | 6.000 | 6.060 | 5.870 | 5.910 | 39,313 | +0.05(+0.85%) |
Feb 24, 2023 | 5.960 | 6.000 | 5.850 | 5.860 | 7,934 | -0.13(-2.17%) |
Feb 23, 2023 | 6.030 | 6.030 | 5.970 | 5.990 | 3,732 | -0.02(-0.33%) |
Feb 22, 2023 | 6.120 | 6.140 | 5.960 | 6.010 | 24,620 | -0.13(-2.12%) |
Feb 21, 2023 | 6.290 | 6.450 | 6.110 | 6.140 | 23,952 | -0.28(-4.36%) |
Feb 17, 2023 | 6.420 | 0 | +0.14(+2.23%) | |||
Feb 16, 2023 | 6.200 | 6.400 | 6.200 | 6.280 | 8,902 | +0.13(+2.11%) |
Feb 15, 2023 | 6.120 | 6.260 | 6.110 | 6.150 | 5,945 | -0.12(-1.91%) |
Feb 14, 2023 | 6.080 | 6.270 | 6.080 | 6.270 | 27,996 | +0.07(+1.13%) |
Feb 13, 2023 | 6.120 | 6.230 | 6.090 | 6.200 | 28,314 | +0.05(+0.81%) |
Feb 10, 2023 | 6.080 | 6.150 | 6.000 | 6.150 | 27,681 | +0.05(+0.82%) |
Feb 09, 2023 | 6.450 | 6.460 | 6.080 | 6.100 | 40,186 | -0.30(-4.69%) |
Feb 08, 2023 | 6.500 | 6.500 | 6.400 | 6.400 | 2,001 | -0.07(-1.08%) |
Feb 07, 2023 | 6.450 | 6.570 | 6.330 | 6.470 | 10,984 | +0.12(+1.89%) |
Feb 06, 2023 | 6.530 | 6.530 | 6.350 | 6.350 | 10,296 | -0.20(-3.05%) |
Feb 03, 2023 | 6.500 | 6.600 | 6.500 | 6.550 | 16,452 | -0.05(-0.76%) |
Feb 02, 2023 | 6.950 | 6.950 | 6.530 | 6.600 | 12,340 | -0.32(-4.62%) |
Feb 01, 2023 | 6.560 | 6.940 | 6.560 | 6.920 | 9,060 | +0.32(+4.85%) |
Jan 31, 2023 | 6.590 | 6.630 | 6.520 | 6.600 | 5,228 | +0.05(+0.76%) |
Jan 30, 2023 | 6.810 | 6.810 | 6.530 | 6.550 | 7,632 | -0.27(-3.96%) |
Jan 27, 2023 | 6.910 | 7.000 | 6.730 | 6.820 | 11,185 | -0.14(-2.01%) |
Jan 26, 2023 | 7.480 | 7.480 | 6.950 | 6.960 | 28,797 | -0.24(-3.33%) |
Jan 25, 2023 | 6.970 | 7.210 | 6.970 | 7.200 | 28,943 | +0.10(+1.41%) |
Jan 24, 2023 | 7.120 | 7.120 | 6.880 | 7.100 | 18,130 | +0.04(+0.57%) |
Jan 23, 2023 | 7.130 | 7.150 | 6.980 | 7.060 | 18,256 | -0.04(-0.56%) |
Jan 20, 2023 | 7.030 | 7.120 | 6.980 | 7.100 | 13,471 | +0.07(+1.00%) |
Jan 19, 2023 | 6.720 | 7.060 | 6.720 | 7.030 | 13,693 | +0.21(+3.08%) |
Jan 18, 2023 | 7.090 | 7.210 | 6.820 | 6.820 | 13,855 | -0.04(-0.58%) |
Jan 17, 2023 | 7.260 | 7.260 | 6.860 | 6.860 | 13,874 | -0.35(-4.85%) |
Jan 16, 2023 | 7.270 | 7.270 | 7.160 | 7.210 | 1,706 | -0.09(-1.23%) |
Jan 13, 2023 | 7.240 | 7.330 | 7.210 | 7.300 | 17,076 | +0.21(+2.96%) |
Jan 12, 2023 | 7.040 | 7.240 | 7.040 | 7.090 | 17,615 | +0.03(+0.42%) |
Jan 11, 2023 | 7.280 | 7.280 | 7.040 | 7.060 | 4,358 | -0.18(-2.49%) |
Jan 10, 2023 | 7.050 | 7.280 | 6.990 | 7.240 | 15,072 | +0.26(+3.72%) |
Jan 09, 2023 | 7.150 | 7.200 | 6.960 | 6.980 | 16,288 | -0.05(-0.71%) |
Jan 06, 2023 | 6.900 | 7.090 | 6.900 | 7.030 | 16,934 | +0.14(+2.03%) |
Jan 05, 2023 | 6.590 | 7.000 | 6.590 | 6.890 | 23,784 | -0.14(-1.99%) |
Jan 04, 2023 | 6.870 | 7.050 | 6.780 | 7.030 | 25,009 | +0.26(+3.84%) |
Jan 03, 2023 | 6.980 | 6.980 | 6.640 | 6.770 | 13,153 | +0.18(+2.73%) |
Dec 30, 2022 | 6.590 | 0 | -0.05(-0.75%) | |||
Dec 29, 2022 | 6.820 | 6.820 | 6.640 | 6.640 | 5,325 | -0.12(-1.78%) |
Dec 28, 2022 | 6.830 | 6.960 | 6.750 | 6.760 | 10,016 | -0.19(-2.73%) |
Dec 23, 2022 | 6.950 | 0 | -0.06(-0.86%) | |||
Dec 22, 2022 | 7.020 | 7.080 | 6.700 | 7.010 | 17,763 | +0.00(+0.00%) |
Dec 21, 2022 | 7.120 | 7.190 | 7.010 | 7.010 | 7,661 | -0.02(-0.28%) |
Dec 20, 2022 | 6.860 | 7.110 | 6.700 | 7.030 | 28,389 | +0.41(+6.19%) |
Dec 19, 2022 | 7.410 | 7.410 | 6.570 | 6.620 | 52,444 | -0.78(-10.54%) |
Dec 16, 2022 | 7.000 | 7.560 | 7.000 | 7.400 | 97,694 | +0.43(+6.17%) |
Dec 15, 2022 | 6.930 | 7.030 | 6.810 | 6.970 | 23,800 | +0.04(+0.58%) |
Dec 14, 2022 | 7.090 | 7.190 | 6.900 | 6.930 | 13,685 | -0.34(-4.68%) |
Dec 13, 2022 | 7.450 | 7.450 | 7.100 | 7.270 | 23,648 | +0.12(+1.68%) |
Dec 12, 2022 | 7.070 | 7.330 | 7.070 | 7.150 | 13,451 | -0.09(-1.24%) |
Dec 09, 2022 | 7.190 | 7.540 | 7.130 | 7.240 | 38,619 | +0.14(+1.97%) |
Dec 08, 2022 | 7.000 | 7.100 | 6.980 | 7.100 | 26,788 | +0.10(+1.43%) |
Dec 07, 2022 | 7.140 | 7.200 | 6.940 | 7.000 | 65,575 | -0.08(-1.13%) |
Dec 06, 2022 | 7.260 | 7.360 | 7.040 | 7.080 | 53,418 | -0.14(-1.94%) |
Dec 05, 2022 | 7.670 | 7.670 | 7.220 | 7.220 | 26,703 | -0.61(-7.79%) |
Dec 02, 2022 | 7.560 | 7.950 | 7.500 | 7.830 | 34,873 | +0.26(+3.43%) |
Dec 01, 2022 | 7.500 | 7.700 | 7.500 | 7.570 | 63,551 | +0.17(+2.30%) |
Nov 30, 2022 | 7.180 | 7.490 | 7.130 | 7.400 | 30,755 | +0.30(+4.23%) |
Nov 29, 2022 | 6.810 | 7.160 | 6.800 | 7.100 | 36,844 | +0.35(+5.19%) |
Nov 28, 2022 | 7.000 | 7.040 | 6.750 | 6.750 | 27,168 | -0.05(-0.74%) |
Nov 25, 2022 | 7.050 | 7.050 | 6.800 | 6.800 | 198,759 | -0.34(-4.76%) |
Nov 24, 2022 | 6.900 | 7.140 | 6.850 | 7.140 | 17,143 | +0.21(+3.03%) |
Nov 23, 2022 | 6.790 | 6.970 | 6.620 | 6.930 | 11,920 | +0.12(+1.76%) |
Nov 22, 2022 | 6.450 | 6.810 | 6.450 | 6.810 | 11,440 | +0.37(+5.75%) |
Nov 21, 2022 | 6.590 | 6.590 | 6.390 | 6.440 | 5,040 | -0.22(-3.30%) |
Nov 18, 2022 | 6.660 | 6.660 | 6.540 | 6.660 | 5,625 | +0.10(+1.52%) |
Nov 17, 2022 | 6.480 | 6.560 | 6.370 | 6.560 | 4,650 | -0.02(-0.30%) |
Nov 16, 2022 | 6.610 | 6.700 | 6.550 | 6.580 | 4,045 | -0.07(-1.05%) |
Nov 15, 2022 | 6.870 | 6.870 | 6.560 | 6.650 | 10,431 | -0.22(-3.20%) |
Nov 14, 2022 | 7.070 | 7.070 | 6.780 | 6.870 | 17,036 | -0.21(-2.97%) |
Nov 11, 2022 | 7.200 | 7.200 | 6.880 | 7.080 | 15,872 | +0.13(+1.87%) |
Nov 10, 2022 | 6.720 | 7.010 | 6.640 | 6.950 | 100,253 | +0.38(+5.78%) |
Nov 09, 2022 | 6.600 | 6.700 | 6.410 | 6.570 | 12,450 | -0.02(-0.30%) |
Nov 08, 2022 | 6.230 | 6.700 | 6.230 | 6.590 | 43,402 | +0.47(+7.68%) |
Nov 07, 2022 | 6.300 | 6.360 | 6.100 | 6.120 | 17,979 | -0.17(-2.70%) |
Nov 04, 2022 | 6.140 | 6.400 | 6.060 | 6.290 | 45,193 | +0.29(+4.83%) |
Nov 03, 2022 | 6.170 | 6.200 | 5.950 | 6.000 | 16,805 | -0.12(-1.96%) |
Nov 02, 2022 | 6.420 | 6.470 | 6.080 | 6.120 | 21,947 | -0.36(-5.56%) |
Nov 01, 2022 | 6.320 | 6.620 | 6.320 | 6.480 | 16,780 | +0.22(+3.51%) |
Oct 31, 2022 | 6.180 | 6.370 | 6.180 | 6.260 | 3,908 | +0.05(+0.81%) |
Oct 28, 2022 | 6.250 | 6.280 | 6.060 | 6.210 | 12,121 | +0.05(+0.81%) |
Oct 27, 2022 | 6.720 | 6.720 | 6.160 | 6.160 | 12,101 | -0.41(-6.24%) |
Oct 26, 2022 | 6.480 | 6.850 | 6.480 | 6.570 | 25,714 | +0.03(+0.46%) |
Oct 25, 2022 | 6.300 | 6.650 | 6.300 | 6.540 | 29,303 | +0.20(+3.15%) |
Oct 24, 2022 | 6.380 | 6.400 | 6.200 | 6.340 | 30,493 | -0.02(-0.31%) |
Oct 21, 2022 | 5.770 | 6.400 | 5.770 | 6.360 | 75,846 | +0.84(+15.22%) |
Oct 20, 2022 | 5.430 | 5.600 | 5.340 | 5.520 | 24,103 | +0.18(+3.37%) |
Oct 19, 2022 | 5.390 | 5.470 | 5.330 | 5.340 | 8,604 | -0.07(-1.29%) |
Oct 18, 2022 | 5.430 | 5.430 | 5.230 | 5.410 | 6,867 | +0.01(+0.19%) |
Oct 17, 2022 | 5.210 | 5.470 | 5.210 | 5.400 | 9,701 | +0.19(+3.65%) |
Oct 14, 2022 | 5.330 | 5.330 | 5.160 | 5.210 | 6,895 | -0.20(-3.70%) |
Oct 13, 2022 | 5.450 | 5.530 | 5.270 | 5.410 | 6,325 | -0.11(-1.99%) |
Oct 12, 2022 | 5.360 | 5.520 | 5.360 | 5.520 | 5,160 | +0.25(+4.74%) |
Oct 11, 2022 | 5.350 | 5.560 | 5.270 | 5.270 | 20,156 | -0.18(-3.30%) |
Oct 07, 2022 | 5.450 | 0 | -0.32(-5.55%) | |||
Oct 06, 2022 | 5.690 | 5.790 | 5.510 | 5.770 | 11,331 | +0.05(+0.87%) |
Oct 05, 2022 | 5.670 | 5.740 | 5.500 | 5.720 | 22,141 | +0.08(+1.42%) |
Oct 04, 2022 | 5.890 | 5.940 | 5.590 | 5.640 | 25,599 | -0.17(-2.93%) |
Oct 03, 2022 | 5.470 | 5.820 | 5.420 | 5.810 | 21,876 | +0.49(+9.21%) |
Sep 30, 2022 | 5.170 | 5.520 | 5.150 | 5.320 | 24,623 | +0.25(+4.93%) |
Sep 29, 2022 | 4.890 | 5.120 | 4.890 | 5.070 | 7,757 | -0.06(-1.17%) |
Sep 28, 2022 | 4.860 | 5.180 | 4.860 | 5.130 | 20,436 | +0.37(+7.77%) |
Sep 27, 2022 | 4.840 | 4.910 | 4.720 | 4.760 | 16,887 | +0.03(+0.63%) |
Sep 26, 2022 | 4.850 | 5.000 | 4.720 | 4.730 | 10,068 | -0.15(-3.07%) |
Sep 23, 2022 | 5.010 | 5.050 | 4.780 | 4.880 | 22,546 | -0.31(-5.97%) |
Sep 22, 2022 | 5.200 | 5.230 | 5.120 | 5.190 | 16,965 | -0.05(-0.95%) |
Sep 21, 2022 | 5.130 | 5.350 | 5.130 | 5.240 | 21,036 | +0.12(+2.34%) |
Sep 20, 2022 | 5.090 | 5.150 | 5.010 | 5.120 | 23,356 | -0.07(-1.35%) |
Sep 19, 2022 | 4.920 | 5.230 | 4.920 | 5.190 | 9,022 | +0.35(+7.23%) |
Sep 16, 2022 | 5.200 | 5.350 | 4.840 | 4.840 | 185,095 | -0.35(-6.74%) |
Sep 15, 2022 | 5.270 | 5.350 | 5.130 | 5.190 | 13,506 | -0.10(-1.89%) |
Sep 14, 2022 | 5.280 | 5.320 | 5.250 | 5.290 | 7,147 | +0.05(+0.95%) |
Sep 13, 2022 | 5.330 | 5.380 | 5.240 | 5.240 | 22,426 | -0.11(-2.06%) |
Sep 12, 2022 | 5.540 | 5.610 | 5.350 | 5.350 | 26,629 | -0.01(-0.19%) |
Sep 09, 2022 | 5.320 | 5.490 | 5.320 | 5.360 | 25,809 | +0.06(+1.13%) |
Sep 08, 2022 | 5.350 | 5.420 | 5.250 | 5.300 | 9,268 | -0.10(-1.85%) |
Sep 07, 2022 | 5.280 | 5.480 | 5.250 | 5.400 | 36,365 | +0.08(+1.50%) |
Sep 06, 2022 | 5.400 | 5.400 | 5.320 | 5.320 | 10,839 | +0.02(+0.38%) |
Sep 02, 2022 | 5.300 | 0 | +0.07(+1.34%) | |||
Sep 01, 2022 | 5.290 | 5.290 | 5.130 | 5.230 | 14,635 | -0.18(-3.33%) |
Aug 31, 2022 | 5.320 | 5.430 | 5.300 | 5.410 | 14,806 | +0.11(+2.08%) |
Aug 30, 2022 | 5.500 | 5.500 | 5.300 | 5.300 | 11,300 | +0.00(+0.00%) |
Aug 29, 2022 | 5.250 | 5.400 | 5.220 | 5.300 | 17,401 | -0.04(-0.75%) |
Aug 26, 2022 | 5.460 | 5.460 | 5.250 | 5.340 | 16,960 | -0.16(-2.91%) |
Aug 25, 2022 | 5.670 | 5.670 | 5.380 | 5.500 | 11,829 | -0.02(-0.36%) |
Aug 24, 2022 | 5.670 | 5.700 | 5.480 | 5.520 | 27,764 | +0.08(+1.47%) |
Aug 23, 2022 | 5.400 | 5.610 | 5.400 | 5.440 | 6,902 | +0.13(+2.45%) |
Aug 22, 2022 | 5.510 | 5.510 | 5.270 | 5.310 | 36,448 | -0.16(-2.93%) |
Aug 19, 2022 | 5.600 | 5.600 | 5.410 | 5.470 | 13,972 | -0.23(-4.04%) |
Aug 18, 2022 | 5.730 | 5.730 | 5.630 | 5.700 | 8,341 | -0.07(-1.21%) |
Aug 17, 2022 | 5.920 | 5.930 | 5.700 | 5.770 | 15,859 | -0.21(-3.51%) |
Aug 16, 2022 | 6.200 | 6.200 | 5.970 | 5.980 | 16,811 | -0.12(-1.97%) |
Aug 15, 2022 | 6.180 | 6.180 | 6.080 | 6.100 | 5,707 | -0.08(-1.29%) |
Aug 12, 2022 | 6.250 | 6.260 | 6.080 | 6.180 | 6,784 | +0.17(+2.83%) |
Aug 11, 2022 | 6.360 | 6.360 | 6.010 | 6.010 | 12,153 | -0.25(-3.99%) |
Aug 10, 2022 | 6.520 | 6.520 | 6.240 | 6.260 | 8,234 | -0.20(-3.10%) |
Aug 09, 2022 | 6.420 | 6.520 | 6.370 | 6.460 | 5,696 | +0.13(+2.05%) |
Aug 08, 2022 | 6.270 | 6.490 | 6.270 | 6.330 | 6,832 | -0.02(-0.31%) |
Aug 05, 2022 | 6.070 | 6.380 | 6.070 | 6.350 | 13,579 | +0.06(+0.95%) |
Aug 04, 2022 | 6.210 | 6.470 | 6.110 | 6.290 | 31,658 | +0.34(+5.71%) |
Aug 03, 2022 | 6.180 | 6.210 | 5.950 | 5.950 | 30,237 | -0.32(-5.10%) |
Aug 02, 2022 | 6.240 | 6.450 | 6.150 | 6.270 | 21,789 | +0.03(+0.48%) |
Jul 29, 2022 | 6.240 | 0 | -0.22(-3.41%) | |||
Jul 28, 2022 | 6.500 | 6.760 | 6.400 | 6.460 | 13,924 | -0.04(-0.62%) |
Jul 27, 2022 | 6.070 | 6.500 | 6.050 | 6.500 | 8,670 | +0.42(+6.91%) |
Jul 26, 2022 | 5.780 | 6.090 | 5.780 | 6.080 | 10,552 | +0.26(+4.47%) |
Jul 25, 2022 | 5.880 | 5.880 | 5.750 | 5.820 | 6,316 | -0.04(-0.68%) |
Jul 22, 2022 | 5.980 | 6.360 | 5.860 | 5.860 | 9,005 | -0.09(-1.51%) |
Jul 21, 2022 | 5.540 | 5.950 | 5.500 | 5.950 | 22,987 | +0.45(+8.18%) |
Jul 20, 2022 | 5.610 | 5.720 | 5.440 | 5.500 | 13,813 | -0.19(-3.34%) |
Jul 19, 2022 | 5.800 | 5.820 | 5.650 | 5.690 | 6,338 | -0.01(-0.18%) |
Jul 18, 2022 | 5.940 | 6.090 | 5.700 | 5.700 | 25,717 | -0.04(-0.70%) |
Jul 15, 2022 | 5.790 | 5.960 | 5.680 | 5.740 | 10,896 | -0.21(-3.53%) |
Jul 14, 2022 | 5.990 | 6.000 | 5.800 | 5.950 | 15,727 | -0.21(-3.41%) |
Jul 13, 2022 | 5.800 | 6.200 | 5.780 | 6.160 | 8,824 | +0.31(+5.30%) |
Jul 12, 2022 | 5.930 | 5.960 | 5.700 | 5.850 | 4,026 | -0.03(-0.51%) |
Jul 11, 2022 | 5.900 | 6.000 | 5.880 | 5.880 | 5,977 | -0.09(-1.51%) |
Jul 08, 2022 | 5.910 | 6.010 | 5.850 | 5.970 | 4,311 | +0.05(+0.84%) |
Jul 07, 2022 | 5.840 | 6.120 | 5.840 | 5.920 | 21,668 | +0.05(+0.85%) |
Jul 06, 2022 | 5.970 | 5.970 | 5.650 | 5.870 | 15,698 | -0.25(-4.08%) |
Jul 05, 2022 | 6.250 | 6.250 | 5.900 | 6.120 | 21,435 | -0.14(-2.24%) |