Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.230 | 4.290 | 4.224 | 4.250 | 8,167,101 | +0.03(+0.71%) |
Jan 30, 2023 | 4.290 | 4.350 | 4.180 | 4.220 | 9,471,055 | -0.15(-3.43%) |
Jan 27, 2023 | 4.190 | 4.410 | 4.185 | 4.370 | 6,439,117 | +0.15(+3.55%) |
Jan 26, 2023 | 4.270 | 4.320 | 4.170 | 4.220 | 5,598,448 | +0.02(+0.48%) |
Jan 25, 2023 | 4.200 | 4.240 | 4.105 | 4.200 | 5,578,806 | -0.07(-1.64%) |
Jan 24, 2023 | 4.270 | 4.320 | 4.200 | 4.270 | 4,568,855 | +0.01(+0.23%) |
Jan 23, 2023 | 4.180 | 4.290 | 4.120 | 4.260 | 4,312,850 | +0.09(+2.16%) |
Jan 20, 2023 | 4.140 | 4.215 | 4.080 | 4.170 | 7,464,739 | +0.05(+1.21%) |
Jan 19, 2023 | 4.130 | 4.175 | 4.025 | 4.120 | 8,770,699 | -0.04(-0.96%) |
Jan 18, 2023 | 4.110 | 4.348 | 4.070 | 4.160 | 10,418,101 | +0.08(+1.96%) |
Jan 17, 2023 | 3.960 | 4.130 | 3.900 | 4.080 | 10,103,229 | +0.27(+7.09%) |
Jan 13, 2023 | 3.750 | 3.870 | 3.740 | 3.810 | 5,314,092 | -0.01(-0.26%) |
Jan 12, 2023 | 3.730 | 3.840 | 3.610 | 3.820 | 6,381,835 | +0.11(+2.96%) |
Jan 11, 2023 | 3.670 | 3.725 | 3.630 | 3.710 | 3,844,712 | +0.07(+1.92%) |
Jan 10, 2023 | 3.500 | 3.660 | 3.480 | 3.640 | 5,464,627 | +0.18(+5.20%) |
Jan 09, 2023 | 3.560 | 3.630 | 3.455 | 3.460 | 7,215,219 | -0.06(-1.70%) |
Jan 06, 2023 | 3.550 | 3.580 | 3.422 | 3.520 | 7,190,339 | +0.00(+0.00%) |
Jan 05, 2023 | 3.640 | 3.640 | 3.470 | 3.520 | 7,880,251 | -0.10(-2.76%) |
Jan 04, 2023 | 3.370 | 3.710 | 3.335 | 3.620 | 13,004,861 | +0.31(+9.37%) |
Jan 03, 2023 | 3.350 | 3.505 | 3.270 | 3.310 | 9,370,478 | +0.05(+1.53%) |
Dec 30, 2022 | 3.220 | 3.260 | 3.180 | 3.260 | 7,189,445 | +0.00(+0.00%) |
Dec 29, 2022 | 3.200 | 3.290 | 3.190 | 3.260 | 7,615,288 | +0.08(+2.52%) |
Dec 28, 2022 | 3.330 | 3.340 | 3.170 | 3.180 | 7,021,438 | -0.11(-3.34%) |
Dec 27, 2022 | 3.370 | 3.380 | 3.270 | 3.290 | 9,344,683 | -0.11(-3.24%) |
Dec 23, 2022 | 3.420 | 3.430 | 3.320 | 3.400 | 10,407,925 | -0.03(-0.87%) |
Dec 22, 2022 | 3.690 | 3.690 | 3.370 | 3.430 | 11,908,661 | -0.32(-8.53%) |
Dec 21, 2022 | 3.980 | 4.050 | 3.640 | 3.750 | 23,813,158 | -0.40(-9.64%) |
Dec 20, 2022 | 4.100 | 4.230 | 4.070 | 4.150 | 7,488,607 | +0.04(+0.97%) |
Dec 19, 2022 | 4.200 | 4.220 | 4.020 | 4.110 | 8,843,572 | -0.11(-2.61%) |
Dec 16, 2022 | 4.220 | 4.260 | 4.170 | 4.220 | 6,318,652 | -0.04(-0.94%) |
Dec 15, 2022 | 4.330 | 4.330 | 4.215 | 4.260 | 9,393,193 | -0.13(-2.96%) |
Dec 14, 2022 | 4.430 | 4.520 | 4.345 | 4.390 | 6,101,267 | -0.04(-0.90%) |
Dec 13, 2022 | 4.600 | 4.715 | 4.430 | 4.430 | 5,928,165 | +0.02(+0.45%) |
Dec 12, 2022 | 4.380 | 4.470 | 4.345 | 4.410 | 3,290,184 | +0.01(+0.23%) |
Dec 09, 2022 | 4.380 | 4.430 | 4.345 | 4.400 | 3,651,751 | +0.00(+0.00%) |
Dec 08, 2022 | 4.420 | 4.558 | 4.360 | 4.400 | 5,427,604 | +0.03(+0.69%) |
Dec 07, 2022 | 4.580 | 4.590 | 4.370 | 4.370 | 5,056,352 | -0.21(-4.59%) |
Dec 06, 2022 | 4.840 | 4.849 | 4.550 | 4.580 | 5,819,037 | -0.26(-5.37%) |
Dec 05, 2022 | 5.170 | 5.190 | 4.820 | 4.840 | 4,585,900 | -0.36(-6.92%) |
Dec 02, 2022 | 4.990 | 5.280 | 4.960 | 5.200 | 5,928,654 | +0.12(+2.36%) |
Dec 01, 2022 | 4.880 | 5.135 | 4.875 | 5.080 | 8,180,772 | +0.21(+4.31%) |
Nov 30, 2022 | 4.820 | 4.890 | 4.645 | 4.870 | 12,296,160 | +0.03(+0.62%) |
Nov 29, 2022 | 4.810 | 4.880 | 4.700 | 4.840 | 4,387,406 | +0.04(+0.83%) |
Nov 28, 2022 | 4.800 | 4.875 | 4.760 | 4.800 | 4,980,124 | -0.04(-0.83%) |
Nov 25, 2022 | 4.810 | 4.885 | 4.760 | 4.840 | 1,531,034 | +0.03(+0.62%) |
Nov 23, 2022 | 4.640 | 4.878 | 4.590 | 4.810 | 3,731,846 | +0.16(+3.44%) |
Nov 22, 2022 | 4.620 | 4.700 | 4.530 | 4.650 | 2,622,775 | +0.06(+1.31%) |
Nov 21, 2022 | 4.720 | 4.730 | 4.520 | 4.590 | 4,454,521 | -0.17(-3.57%) |
Nov 18, 2022 | 4.820 | 4.820 | 4.700 | 4.760 | 4,086,987 | +0.03(+0.63%) |
Nov 17, 2022 | 4.680 | 4.750 | 4.610 | 4.730 | 3,468,925 | -0.06(-1.25%) |
Nov 16, 2022 | 4.810 | 4.830 | 4.730 | 4.790 | 4,026,421 | -0.05(-1.03%) |
Nov 15, 2022 | 4.870 | 5.015 | 4.840 | 4.840 | 6,941,584 | +0.07(+1.47%) |
Nov 14, 2022 | 4.940 | 4.970 | 4.750 | 4.770 | 5,869,105 | -0.20(-4.02%) |
Nov 11, 2022 | 4.950 | 5.140 | 4.850 | 4.970 | 29,496,840 | +0.05(+1.02%) |
Nov 10, 2022 | 4.880 | 5.012 | 4.830 | 4.920 | 7,341,520 | +0.27(+5.81%) |
Nov 09, 2022 | 4.730 | 4.740 | 4.570 | 4.650 | 5,875,525 | -0.12(-2.52%) |
Nov 08, 2022 | 4.750 | 4.865 | 4.660 | 4.770 | 7,801,052 | +0.02(+0.42%) |
Nov 07, 2022 | 4.410 | 4.790 | 4.355 | 4.750 | 8,408,341 | +0.34(+7.71%) |
Nov 04, 2022 | 4.360 | 4.410 | 4.190 | 4.410 | 5,946,255 | +0.14(+3.28%) |
Nov 03, 2022 | 4.360 | 4.410 | 4.265 | 4.270 | 3,984,986 | -0.14(-3.17%) |
Nov 02, 2022 | 4.660 | 4.390 | 4.410 | 4,300,388 | -0.25(-5.36%) | |
Nov 01, 2022 | 4.750 | 4.790 | 4.620 | 4.660 | 3,564,897 | +0.00(+0.00%) |
Oct 31, 2022 | 4.600 | 4.710 | 4.570 | 4.660 | 3,332,075 | +0.03(+0.65%) |
Oct 28, 2022 | 4.500 | 4.640 | 4.480 | 4.630 | 3,878,237 | +0.10(+2.21%) |
Oct 27, 2022 | 4.550 | 4.620 | 4.500 | 4.530 | 3,076,733 | +0.00(+0.00%) |
Oct 26, 2022 | 4.500 | 4.610 | 4.455 | 4.530 | 4,139,754 | -0.04(-0.88%) |
Oct 25, 2022 | 4.420 | 4.620 | 4.410 | 4.570 | 3,592,739 | +0.15(+3.39%) |
Oct 24, 2022 | 4.400 | 4.435 | 4.290 | 4.420 | 4,645,768 | +0.02(+0.45%) |
Oct 21, 2022 | 4.340 | 4.440 | 4.280 | 4.400 | 6,645,516 | +0.06(+1.38%) |
Oct 20, 2022 | 4.230 | 4.470 | 4.200 | 4.340 | 4,367,052 | +0.12(+2.84%) |
Oct 19, 2022 | 4.320 | 4.370 | 4.220 | 4.220 | 3,375,273 | -0.16(-3.65%) |
Oct 18, 2022 | 4.460 | 4.545 | 4.350 | 4.380 | 5,139,750 | +0.08(+1.86%) |
Oct 17, 2022 | 4.090 | 4.400 | 4.090 | 4.300 | 10,098,111 | +0.32(+8.04%) |
Oct 14, 2022 | 4.230 | 4.250 | 3.950 | 3.980 | 17,028,596 | -0.22(-5.24%) |
Oct 13, 2022 | 4.020 | 4.310 | 3.940 | 4.200 | 10,075,811 | +0.00(+0.00%) |
Oct 12, 2022 | 4.160 | 4.250 | 4.110 | 4.200 | 9,177,814 | +0.02(+0.48%) |
Oct 11, 2022 | 4.380 | 4.410 | 4.140 | 4.180 | 8,606,207 | -0.25(-5.64%) |
Oct 10, 2022 | 4.560 | 4.570 | 4.330 | 4.430 | 7,410,618 | -0.15(-3.28%) |
Oct 07, 2022 | 4.730 | 4.750 | 4.550 | 4.580 | 7,060,759 | -0.23(-4.78%) |
Oct 06, 2022 | 4.870 | 4.929 | 4.745 | 4.810 | 4,496,056 | -0.10(-2.04%) |
Oct 05, 2022 | 4.900 | 4.940 | 4.755 | 4.910 | 5,163,867 | -0.08(-1.60%) |
Oct 04, 2022 | 4.930 | 5.050 | 4.905 | 4.990 | 5,625,344 | +0.18(+3.74%) |
Oct 03, 2022 | 4.760 | 4.840 | 4.670 | 4.810 | 7,208,553 | +0.11(+2.34%) |
Sep 30, 2022 | 4.770 | 4.880 | 4.700 | 4.700 | 5,013,877 | -0.10(-2.08%) |
Sep 29, 2022 | 4.950 | 4.990 | 4.680 | 4.800 | 9,233,284 | -0.19(-3.81%) |
Sep 28, 2022 | 4.940 | 5.120 | 4.810 | 4.990 | 7,006,609 | -0.10(-1.96%) |
Sep 27, 2022 | 5.050 | 5.170 | 4.975 | 5.090 | 7,356,165 | +0.12(+2.41%) |
Sep 26, 2022 | 5.030 | 5.225 | 4.970 | 4.970 | 8,007,213 | -0.10(-1.97%) |
Sep 23, 2022 | 5.140 | 5.205 | 5.000 | 5.070 | 7,571,250 | -0.17(-3.24%) |
Sep 22, 2022 | 5.450 | 5.470 | 5.240 | 5.240 | 4,112,537 | -0.21(-3.85%) |
Sep 21, 2022 | 5.580 | 5.655 | 5.450 | 5.450 | 5,726,392 | -0.13(-2.33%) |
Sep 20, 2022 | 5.690 | 5.695 | 5.560 | 5.580 | 2,836,376 | -0.16(-2.79%) |
Sep 19, 2022 | 5.620 | 5.769 | 5.560 | 5.740 | 6,396,041 | +0.02(+0.35%) |
Sep 16, 2022 | 5.920 | 5.920 | 5.660 | 5.720 | 5,644,366 | -0.33(-5.45%) |
Sep 15, 2022 | 5.900 | 6.100 | 5.890 | 6.050 | 7,950,828 | +0.09(+1.51%) |
Sep 14, 2022 | 5.940 | 6.045 | 5.830 | 5.960 | 7,880,553 | +0.03(+0.51%) |
Sep 13, 2022 | 5.900 | 5.985 | 5.830 | 5.930 | 6,715,284 | -0.27(-4.35%) |
Sep 12, 2022 | 6.070 | 6.210 | 6.070 | 6.200 | 3,682,935 | +0.18(+2.99%) |
Sep 09, 2022 | 5.880 | 6.090 | 5.880 | 6.020 | 4,198,385 | +0.23(+3.97%) |
Sep 08, 2022 | 5.640 | 5.820 | 5.579 | 5.790 | 4,036,589 | +0.10(+1.76%) |
Sep 07, 2022 | 5.570 | 5.700 | 5.500 | 5.690 | 5,851,761 | +0.11(+1.97%) |
Sep 06, 2022 | 5.730 | 5.750 | 5.560 | 5.580 | 4,800,012 | -0.16(-2.79%) |
Sep 02, 2022 | 5.850 | 5.870 | 5.680 | 5.740 | 3,693,257 | -0.02(-0.35%) |
Sep 01, 2022 | 5.890 | 5.890 | 5.655 | 5.760 | 4,188,680 | -0.18(-3.03%) |
Aug 31, 2022 | 6.110 | 6.140 | 5.930 | 5.940 | 4,142,812 | -0.10(-1.66%) |
Aug 30, 2022 | 6.100 | 6.260 | 5.995 | 6.040 | 5,006,779 | -0.07(-1.15%) |
Aug 29, 2022 | 6.000 | 6.190 | 5.971 | 6.110 | 8,968,896 | +0.02(+0.33%) |
Aug 26, 2022 | 6.410 | 6.420 | 6.080 | 6.090 | 4,478,979 | -0.33(-5.14%) |
Aug 25, 2022 | 6.320 | 6.420 | 6.280 | 6.420 | 3,409,436 | +0.15(+2.39%) |
Aug 24, 2022 | 6.180 | 6.330 | 6.150 | 6.270 | 2,815,049 | +0.12(+1.95%) |
Aug 23, 2022 | 6.120 | 6.230 | 6.080 | 6.150 | 3,521,798 | +0.05(+0.82%) |
Aug 22, 2022 | 6.220 | 6.250 | 6.020 | 6.100 | 4,101,382 | -0.27(-4.24%) |
Aug 19, 2022 | 6.630 | 6.670 | 6.350 | 6.370 | 3,578,012 | -0.38(-5.63%) |
Aug 18, 2022 | 6.740 | 6.790 | 6.650 | 6.750 | 3,700,518 | -0.02(-0.30%) |
Aug 17, 2022 | 6.900 | 6.965 | 6.725 | 6.770 | 7,284,066 | -0.25(-3.56%) |
Aug 16, 2022 | 6.820 | 7.200 | 6.700 | 7.020 | 11,231,147 | +0.16(+2.33%) |
Aug 15, 2022 | 6.690 | 6.900 | 6.680 | 6.860 | 3,343,955 | +0.08(+1.18%) |
Aug 12, 2022 | 6.800 | 6.855 | 6.710 | 6.780 | 4,346,891 | +0.04(+0.59%) |
Aug 11, 2022 | 7.020 | 7.090 | 6.710 | 6.740 | 6,966,168 | -0.19(-2.74%) |
Aug 10, 2022 | 6.800 | 6.980 | 6.764 | 6.930 | 4,708,393 | +0.34(+5.16%) |
Aug 09, 2022 | 6.820 | 6.870 | 6.570 | 6.590 | 5,281,555 | -0.31(-4.49%) |
Aug 08, 2022 | 6.840 | 7.150 | 6.835 | 6.900 | 9,480,030 | +0.15(+2.22%) |
Aug 05, 2022 | 6.520 | 6.770 | 6.450 | 6.750 | 5,746,745 | +0.10(+1.50%) |
Aug 04, 2022 | 6.570 | 6.670 | 6.495 | 6.650 | 4,335,696 | +0.08(+1.22%) |
Aug 03, 2022 | 6.350 | 6.600 | 6.350 | 6.570 | 5,451,049 | +0.27(+4.29%) |
Aug 02, 2022 | 6.020 | 6.380 | 6.010 | 6.300 | 6,529,614 | +0.20(+3.28%) |
Aug 01, 2022 | 6.080 | 6.170 | 6.000 | 6.100 | 5,164,106 | -0.03(-0.49%) |
Jul 29, 2022 | 6.090 | 6.170 | 6.000 | 6.130 | 6,140,613 | +0.01(+0.16%) |
Jul 28, 2022 | 5.930 | 6.120 | 5.842 | 6.120 | 4,576,126 | +0.16(+2.68%) |
Jul 27, 2022 | 5.840 | 5.970 | 5.800 | 5.960 | 4,026,176 | +0.25(+4.38%) |
Jul 26, 2022 | 5.790 | 5.790 | 5.625 | 5.710 | 4,544,711 | -0.15(-2.56%) |
Jul 25, 2022 | 5.920 | 5.930 | 5.770 | 5.860 | 4,145,240 | -0.07(-1.18%) |
Jul 22, 2022 | 6.210 | 6.251 | 5.880 | 5.930 | 5,561,481 | -0.28(-4.51%) |
Jul 21, 2022 | 6.140 | 6.250 | 6.080 | 6.210 | 3,240,102 | +0.04(+0.65%) |
Jul 20, 2022 | 5.950 | 6.250 | 5.950 | 6.170 | 7,160,348 | +0.20(+3.35%) |
Jul 19, 2022 | 5.850 | 6.010 | 5.805 | 5.970 | 4,195,165 | +0.22(+3.83%) |
Jul 18, 2022 | 5.830 | 5.950 | 5.730 | 5.750 | 5,371,256 | +0.00(+0.00%) |
Jul 15, 2022 | 5.720 | 5.780 | 5.558 | 5.750 | 7,503,767 | +0.13(+2.31%) |
Jul 14, 2022 | 5.670 | 5.725 | 5.550 | 5.620 | 7,136,861 | -0.17(-2.94%) |
Jul 13, 2022 | 5.530 | 5.800 | 5.510 | 5.790 | 7,101,353 | +0.16(+2.84%) |
Jul 12, 2022 | 5.750 | 5.780 | 5.500 | 5.630 | 6,414,311 | -0.08(-1.40%) |
Jul 11, 2022 | 5.850 | 5.940 | 5.670 | 5.710 | 5,342,094 | -0.23(-3.87%) |
Jul 08, 2022 | 5.990 | 6.100 | 5.870 | 5.940 | 5,846,642 | -0.12(-1.98%) |
Jul 07, 2022 | 5.870 | 6.110 | 5.870 | 6.060 | 5,737,480 | +0.22(+3.77%) |
Jul 06, 2022 | 5.680 | 5.890 | 5.660 | 5.840 | 8,001,166 | +0.20(+3.55%) |
Jul 05, 2022 | 5.360 | 5.640 | 5.260 | 5.640 | 8,981,334 | +0.19(+3.49%) |
Jul 01, 2022 | 5.400 | 5.480 | 5.255 | 5.450 | 6,689,308 | +0.06(+1.11%) |
Jun 30, 2022 | 5.420 | 5.465 | 5.255 | 5.390 | 10,151,621 | -0.15(-2.71%) |
Jun 29, 2022 | 5.750 | 5.750 | 5.470 | 5.540 | 9,673,920 | -0.20(-3.48%) |
Jun 28, 2022 | 5.860 | 5.995 | 5.740 | 5.740 | 9,816,430 | -0.06(-1.03%) |
Jun 27, 2022 | 5.760 | 5.870 | 5.640 | 5.800 | 10,081,114 | +0.05(+0.87%) |
Jun 24, 2022 | 5.270 | 5.760 | 5.260 | 5.750 | 14,534,944 | +0.38(+7.08%) |
Jun 23, 2022 | 5.330 | 5.400 | 5.161 | 5.370 | 10,094,108 | +0.05(+0.94%) |
Jun 22, 2022 | 5.160 | 5.435 | 5.130 | 5.320 | 6,105,167 | +0.05(+0.95%) |
Jun 21, 2022 | 5.400 | 5.450 | 5.260 | 5.270 | 8,791,933 | +0.08(+1.54%) |
Jun 17, 2022 | 5.090 | 5.300 | 5.011 | 5.190 | 9,362,566 | +0.12(+2.37%) |
Jun 16, 2022 | 5.230 | 5.270 | 5.000 | 5.070 | 8,236,442 | -0.36(-6.63%) |
Jun 15, 2022 | 5.220 | 5.505 | 5.190 | 5.430 | 7,637,779 | +0.29(+5.64%) |
Jun 14, 2022 | 5.150 | 5.270 | 5.050 | 5.140 | 8,841,166 | +0.01(+0.19%) |
Jun 13, 2022 | 5.300 | 5.360 | 5.120 | 5.130 | 7,683,927 | -0.41(-7.40%) |
Jun 10, 2022 | 5.610 | 5.740 | 5.490 | 5.540 | 9,197,444 | -0.25(-4.32%) |
Jun 09, 2022 | 6.110 | 6.110 | 5.790 | 5.790 | 8,516,909 | -0.34(-5.55%) |
Jun 08, 2022 | 6.090 | 6.190 | 6.010 | 6.130 | 10,667,211 | +0.01(+0.16%) |
Jun 07, 2022 | 5.840 | 6.130 | 5.790 | 6.120 | 11,529,795 | +0.22(+3.73%) |
Jun 06, 2022 | 5.910 | 5.995 | 5.800 | 5.900 | 10,476,213 | +0.07(+1.20%) |
Jun 03, 2022 | 6.050 | 6.108 | 5.810 | 5.830 | 9,865,800 | -0.33(-5.36%) |
Jun 02, 2022 | 5.690 | 6.210 | 5.680 | 6.160 | 14,917,371 | +0.43(+7.50%) |
Jun 01, 2022 | 6.040 | 6.155 | 5.635 | 5.730 | 11,314,200 | -0.32(-5.29%) |
May 31, 2022 | 6.500 | 6.510 | 5.960 | 6.050 | 13,172,104 | -0.52(-7.91%) |
May 27, 2022 | 6.130 | 6.770 | 6.050 | 6.570 | 22,551,480 | +0.50(+8.24%) |
May 26, 2022 | 5.850 | 6.120 | 5.840 | 6.070 | 9,883,687 | +0.16(+2.71%) |
May 25, 2022 | 5.680 | 5.965 | 5.680 | 5.910 | 11,079,365 | +0.17(+2.96%) |
May 24, 2022 | 5.870 | 5.870 | 5.620 | 5.740 | 7,296,686 | -0.21(-3.53%) |
May 23, 2022 | 5.910 | 5.970 | 5.725 | 5.950 | 6,860,184 | +0.06(+1.02%) |
May 20, 2022 | 6.100 | 6.210 | 5.740 | 5.890 | 12,795,214 | -0.12(-2.00%) |
May 19, 2022 | 5.780 | 6.150 | 5.745 | 6.010 | 20,903,320 | +0.13(+2.21%) |
May 18, 2022 | 5.930 | 6.250 | 5.830 | 5.880 | 11,191,809 | -0.13(-2.16%) |
May 17, 2022 | 5.780 | 6.030 | 5.770 | 6.010 | 8,151,530 | +0.32(+5.62%) |
May 16, 2022 | 5.770 | 5.930 | 5.680 | 5.690 | 8,060,007 | -0.14(-2.40%) |
May 13, 2022 | 5.270 | 5.870 | 5.240 | 5.830 | 18,835,346 | +0.70(+13.65%) |
May 12, 2022 | 4.750 | 5.279 | 4.701 | 5.130 | 15,269,585 | +0.24(+4.91%) |
May 11, 2022 | 5.160 | 5.290 | 4.890 | 4.890 | 8,045,914 | -0.30(-5.78%) |
May 10, 2022 | 5.220 | 5.310 | 4.990 | 5.190 | 11,288,184 | +0.05(+0.97%) |
May 09, 2022 | 5.510 | 5.570 | 5.110 | 5.140 | 9,637,916 | -0.47(-8.38%) |
May 06, 2022 | 5.740 | 5.850 | 5.545 | 5.610 | 7,545,440 | -0.21(-3.61%) |
May 05, 2022 | 6.020 | 6.035 | 5.770 | 5.820 | 6,447,535 | -0.30(-4.90%) |
May 04, 2022 | 5.890 | 6.130 | 5.720 | 6.120 | 5,705,614 | +0.24(+4.08%) |
May 03, 2022 | 5.860 | 5.980 | 5.800 | 5.880 | 5,502,132 | +0.02(+0.34%) |
May 02, 2022 | 5.690 | 5.870 | 5.605 | 5.860 | 6,700,823 | +0.14(+2.45%) |
Apr 29, 2022 | 5.840 | 6.015 | 5.715 | 5.720 | 5,998,254 | -0.16(-2.72%) |
Apr 28, 2022 | 5.670 | 5.925 | 5.570 | 5.880 | 5,347,651 | +0.28(+5.00%) |
Apr 27, 2022 | 5.650 | 5.830 | 5.580 | 5.600 | 6,048,802 | -0.10(-1.75%) |
Apr 26, 2022 | 6.030 | 6.060 | 5.670 | 5.700 | 7,242,995 | -0.38(-6.25%) |
Apr 25, 2022 | 5.970 | 6.095 | 5.940 | 6.080 | 5,446,126 | +0.02(+0.33%) |
Apr 22, 2022 | 6.150 | 6.205 | 5.905 | 6.060 | 8,267,334 | -0.10(-1.62%) |
Apr 21, 2022 | 6.470 | 6.550 | 6.135 | 6.160 | 5,938,652 | -0.25(-3.90%) |
Apr 20, 2022 | 6.670 | 6.670 | 6.390 | 6.410 | 4,635,213 | -0.23(-3.46%) |
Apr 19, 2022 | 6.520 | 6.740 | 6.450 | 6.640 | 4,909,252 | +0.14(+2.15%) |
Apr 18, 2022 | 6.640 | 6.670 | 6.425 | 6.500 | 4,808,750 | -0.18(-2.69%) |
Apr 14, 2022 | 6.880 | 6.930 | 6.660 | 6.680 | 4,630,851 | -0.17(-2.48%) |
Apr 13, 2022 | 6.710 | 6.910 | 6.600 | 6.850 | 4,251,960 | +0.15(+2.24%) |
Apr 12, 2022 | 6.830 | 7.030 | 6.640 | 6.700 | 5,649,159 | -0.06(-0.89%) |
Apr 11, 2022 | 6.730 | 6.820 | 6.601 | 6.760 | 5,476,905 | -0.04(-0.59%) |
Apr 08, 2022 | 6.790 | 7.010 | 6.710 | 6.800 | 5,471,777 | +0.03(+0.44%) |
Apr 07, 2022 | 6.880 | 6.935 | 6.600 | 6.770 | 6,628,445 | -0.15(-2.17%) |
Apr 06, 2022 | 6.930 | 7.025 | 6.825 | 6.920 | 7,025,962 | -0.19(-2.67%) |
Apr 05, 2022 | 7.030 | 7.180 | 6.900 | 7.110 | 8,770,182 | +0.05(+0.71%) |
Apr 04, 2022 | 6.800 | 7.060 | 6.680 | 7.060 | 8,943,150 | +0.31(+4.59%) |
Apr 01, 2022 | 6.900 | 6.960 | 6.520 | 6.750 | 21,689,132 | -0.71(-9.52%) |
Mar 31, 2022 | 7.600 | 7.620 | 7.368 | 7.460 | 12,774,883 | -0.13(-1.71%) |
Mar 30, 2022 | 7.750 | 7.820 | 7.530 | 7.590 | 10,147,290 | -0.24(-3.07%) |
Mar 29, 2022 | 7.720 | 7.970 | 7.610 | 7.830 | 16,880,942 | +0.16(+2.09%) |
Mar 28, 2022 | 7.350 | 7.780 | 7.295 | 7.670 | 15,360,207 | +0.28(+3.79%) |
Mar 25, 2022 | 7.630 | 7.640 | 7.325 | 7.390 | 7,344,790 | -0.26(-3.40%) |
Mar 24, 2022 | 7.560 | 7.670 | 7.385 | 7.650 | 6,093,474 | +0.10(+1.32%) |
Mar 23, 2022 | 7.470 | 7.860 | 7.390 | 7.550 | 10,957,289 | +0.07(+0.94%) |
Mar 22, 2022 | 7.130 | 7.570 | 7.130 | 7.480 | 12,612,983 | +0.35(+4.91%) |
Mar 21, 2022 | 7.280 | 7.450 | 7.080 | 7.130 | 8,860,330 | +0.10(+1.42%) |
Mar 18, 2022 | 6.820 | 7.120 | 6.785 | 7.030 | 7,879,120 | +0.21(+3.08%) |
Mar 17, 2022 | 6.540 | 6.850 | 6.490 | 6.820 | 5,341,111 | +0.25(+3.81%) |
Mar 16, 2022 | 6.210 | 6.580 | 6.210 | 6.570 | 7,084,826 | +0.48(+7.88%) |
Mar 15, 2022 | 5.950 | 6.100 | 5.880 | 6.090 | 7,557,937 | +0.15(+2.53%) |
Mar 14, 2022 | 6.240 | 6.250 | 5.895 | 5.940 | 6,083,633 | -0.30(-4.81%) |
Mar 11, 2022 | 6.560 | 6.630 | 6.230 | 6.240 | 4,120,844 | -0.27(-4.15%) |
Mar 10, 2022 | 6.610 | 6.450 | 6.510 | 10,824,616 | -0.23(-3.41%) | |
Mar 09, 2022 | 6.490 | 6.770 | 6.480 | 6.740 | 5,222,926 | +0.38(+5.97%) |
Mar 08, 2022 | 6.270 | 6.550 | 6.200 | 6.360 | 5,708,226 | +0.06(+0.95%) |
Mar 07, 2022 | 6.510 | 6.600 | 6.290 | 6.300 | 5,289,955 | -0.18(-2.78%) |
Mar 04, 2022 | 6.730 | 6.770 | 6.450 | 6.480 | 5,356,013 | -0.25(-3.71%) |
Mar 03, 2022 | 6.830 | 6.900 | 6.610 | 6.730 | 4,438,275 | -0.11(-1.61%) |
Mar 02, 2022 | 6.780 | 6.880 | 6.640 | 6.840 | 5,708,104 | +0.06(+0.88%) |
Mar 01, 2022 | 6.880 | 7.000 | 6.720 | 6.780 | 6,750,079 | -0.09(-1.31%) |
Feb 28, 2022 | 6.680 | 6.900 | 6.624 | 6.870 | 5,728,957 | +0.15(+2.23%) |
Feb 25, 2022 | 6.600 | 6.720 | 6.498 | 6.720 | 5,892,110 | +0.10(+1.51%) |
Feb 24, 2022 | 5.850 | 6.635 | 5.800 | 6.620 | 11,561,310 | +0.36(+5.75%) |
Feb 23, 2022 | 6.530 | 6.660 | 6.240 | 6.260 | 7,573,167 | -0.16(-2.49%) |
Feb 22, 2022 | 6.470 | 6.690 | 6.330 | 6.420 | 8,643,437 | -0.23(-3.46%) |
Feb 18, 2022 | 6.650 | 0 | -0.18(-2.64%) | |||
Feb 17, 2022 | 7.080 | 7.110 | 6.830 | 6.830 | 5,912,064 | -0.32(-4.48%) |
Feb 16, 2022 | 7.160 | 7.180 | 7.002 | 7.150 | 4,277,653 | -0.04(-0.56%) |
Feb 15, 2022 | 7.070 | 7.215 | 6.980 | 7.190 | 5,678,635 | +0.29(+4.20%) |
Feb 14, 2022 | 6.980 | 7.182 | 6.860 | 6.900 | 7,299,005 | -0.14(-1.99%) |
Feb 11, 2022 | 7.220 | 7.350 | 6.985 | 7.040 | 8,309,748 | -0.19(-2.63%) |
Feb 10, 2022 | 7.250 | 7.587 | 7.180 | 7.230 | 8,241,932 | -0.16(-2.17%) |
Feb 09, 2022 | 7.350 | 7.555 | 7.280 | 7.390 | 10,334,142 | +0.10(+1.37%) |
Feb 08, 2022 | 7.210 | 7.350 | 7.140 | 7.290 | 5,372,663 | +0.05(+0.69%) |
Feb 07, 2022 | 7.410 | 7.510 | 7.230 | 7.240 | 5,389,413 | -0.13(-1.76%) |
Feb 04, 2022 | 7.270 | 7.451 | 7.130 | 7.370 | 8,067,631 | +0.10(+1.38%) |
Feb 03, 2022 | 7.570 | 7.270 | 7.270 | 14,568,987 | -0.45(-5.83%) | |
Feb 02, 2022 | 8.180 | 8.180 | 7.630 | 7.720 | 12,295,315 | -0.41(-5.04%) |