Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.860 | 3.921 | 3.794 | 3.843 | 18,634 | +0.03(+0.76%) |
Jan 30, 2023 | 3.917 | 4.008 | 3.814 | 3.814 | 25,953 | -0.10(-2.63%) |
Jan 27, 2023 | 3.785 | 4.008 | 3.769 | 3.917 | 71,935 | +0.10(+2.59%) |
Jan 26, 2023 | 3.621 | 3.835 | 3.592 | 3.818 | 71,472 | +0.18(+4.98%) |
Jan 25, 2023 | 3.629 | 3.670 | 3.621 | 3.637 | 12,274 | +0.02(+0.45%) |
Jan 24, 2023 | 3.621 | 3.629 | 3.588 | 3.621 | 14,676 | -0.02(-0.45%) |
Jan 23, 2023 | 3.539 | 3.646 | 3.539 | 3.637 | 15,170 | +0.13(+3.76%) |
Jan 20, 2023 | 3.481 | 3.522 | 3.456 | 3.506 | 13,821 | +0.02(+0.71%) |
Jan 19, 2023 | 3.522 | 3.522 | 3.481 | 3.481 | 10,234 | +0.00(+0.00%) |
Jan 18, 2023 | 3.522 | 3.530 | 3.472 | 3.481 | 14,566 | +0.01(+0.24%) |
Jan 17, 2023 | 3.506 | 3.506 | 3.456 | 3.473 | 11,288 | +0.06(+1.69%) |
Jan 13, 2023 | 3.530 | 3.547 | 3.415 | 3.415 | 29,018 | -0.12(-3.26%) |
Jan 12, 2023 | 3.497 | 3.539 | 3.415 | 3.530 | 25,966 | +0.03(+0.94%) |
Jan 11, 2023 | 3.382 | 3.497 | 3.366 | 3.497 | 22,559 | +0.16(+4.68%) |
Jan 10, 2023 | 3.316 | 3.382 | 3.300 | 3.341 | 16,200 | +0.04(+1.25%) |
Jan 09, 2023 | 3.127 | 3.357 | 3.127 | 3.300 | 35,552 | +0.14(+4.43%) |
Jan 06, 2023 | 3.070 | 3.209 | 3.070 | 3.160 | 38,071 | +0.09(+2.95%) |
Jan 05, 2023 | 2.921 | 3.092 | 2.921 | 3.070 | 31,646 | +0.13(+4.48%) |
Jan 04, 2023 | 2.930 | 3.012 | 2.930 | 2.938 | 15,456 | +0.04(+1.42%) |
Jan 03, 2023 | 2.872 | 2.897 | 2.831 | 2.897 | 39,903 | +0.07(+2.62%) |
Dec 30, 2022 | 2.839 | 2.856 | 2.806 | 2.823 | 20,125 | -0.04(-1.44%) |
Dec 29, 2022 | 2.913 | 2.921 | 2.839 | 2.864 | 22,564 | -0.01(-0.51%) |
Dec 28, 2022 | 2.905 | 2.930 | 2.864 | 2.879 | 15,698 | +0.01(+0.23%) |
Dec 27, 2022 | 2.880 | 2.923 | 2.864 | 2.872 | 10,766 | -0.07(-2.24%) |
Dec 23, 2022 | 2.872 | 2.938 | 2.798 | 2.938 | 27,617 | +0.07(+2.44%) |
Dec 22, 2022 | 2.888 | 2.888 | 2.845 | 2.868 | 29,657 | -0.01(-0.43%) |
Dec 21, 2022 | 2.938 | 2.954 | 2.880 | 2.880 | 11,505 | -0.03(-1.13%) |
Dec 20, 2022 | 2.880 | 2.954 | 2.852 | 2.913 | 21,631 | +0.06(+2.02%) |
Dec 19, 2022 | 3.012 | 3.012 | 2.842 | 2.856 | 28,601 | -0.16(-5.19%) |
Dec 16, 2022 | 2.963 | 3.094 | 2.921 | 3.012 | 21,550 | +0.05(+1.67%) |
Dec 15, 2022 | 2.930 | 3.008 | 2.930 | 2.963 | 23,936 | +0.03(+1.12%) |
Dec 14, 2022 | 2.888 | 3.046 | 2.888 | 2.930 | 22,858 | -0.06(-1.93%) |
Dec 13, 2022 | 2.963 | 3.168 | 2.963 | 2.987 | 41,671 | -0.09(-2.94%) |
Dec 12, 2022 | 3.144 | 3.168 | 3.053 | 3.078 | 32,523 | -0.06(-1.84%) |
Dec 09, 2022 | 3.185 | 3.209 | 3.135 | 3.135 | 13,753 | -0.07(-2.06%) |
Dec 08, 2022 | 3.185 | 3.208 | 3.111 | 3.201 | 18,872 | +0.04(+1.19%) |
Dec 07, 2022 | 3.209 | 3.218 | 3.111 | 3.164 | 17,686 | -0.04(-1.17%) |
Dec 06, 2022 | 3.226 | 3.247 | 3.139 | 3.201 | 4,452 | +0.01(+0.26%) |
Dec 05, 2022 | 3.275 | 3.292 | 3.135 | 3.193 | 20,605 | -0.05(-1.52%) |
Dec 02, 2022 | 3.341 | 3.367 | 3.177 | 3.242 | 11,911 | -0.05(-1.50%) |
Dec 01, 2022 | 3.358 | 3.456 | 3.292 | 3.292 | 26,331 | -0.06(-1.72%) |
Nov 30, 2022 | 3.128 | 3.358 | 3.128 | 3.349 | 20,874 | +0.16(+5.17%) |
Nov 29, 2022 | 3.193 | 3.399 | 3.177 | 3.185 | 39,353 | -0.12(-3.49%) |
Nov 28, 2022 | 3.259 | 3.366 | 3.259 | 3.300 | 22,083 | +0.07(+2.30%) |
Nov 25, 2022 | 3.218 | 3.366 | 3.135 | 3.226 | 14,477 | +0.01(+0.26%) |
Nov 23, 2022 | 3.177 | 3.284 | 3.160 | 3.218 | 8,704 | +0.06(+1.82%) |
Nov 22, 2022 | 3.053 | 3.292 | 3.053 | 3.160 | 19,401 | +0.03(+1.05%) |
Nov 21, 2022 | 3.201 | 3.272 | 2.954 | 3.127 | 36,920 | -0.04(-1.30%) |
Nov 18, 2022 | 3.160 | 3.259 | 3.086 | 3.168 | 18,116 | +0.04(+1.32%) |
Nov 17, 2022 | 3.127 | 3.177 | 3.086 | 3.127 | 5,801 | -0.02(-0.52%) |
Nov 16, 2022 | 3.374 | 3.374 | 3.112 | 3.144 | 36,561 | -0.24(-7.06%) |
Nov 15, 2022 | 3.456 | 3.530 | 3.308 | 3.382 | 27,445 | -0.07(-1.91%) |
Nov 14, 2022 | 3.530 | 3.621 | 3.234 | 3.448 | 124,094 | -0.30(-7.91%) |
Nov 11, 2022 | 3.500 | 3.744 | 3.500 | 3.744 | 138,086 | +0.24(+6.98%) |
Nov 10, 2022 | 3.405 | 3.516 | 3.374 | 3.500 | 64,370 | +0.13(+3.74%) |
Nov 09, 2022 | 3.390 | 3.413 | 3.342 | 3.374 | 63,366 | +0.02(+0.71%) |
Nov 08, 2022 | 3.390 | 3.390 | 3.279 | 3.350 | 33,619 | +0.02(+0.47%) |
Nov 07, 2022 | 3.303 | 3.374 | 3.161 | 3.334 | 30,777 | +0.13(+3.93%) |
Nov 04, 2022 | 3.177 | 3.299 | 3.068 | 3.208 | 32,857 | +0.02(+0.49%) |
Nov 03, 2022 | 3.066 | 3.193 | 3.027 | 3.193 | 22,070 | +0.20(+6.58%) |
Nov 02, 2022 | 3.027 | 3.059 | 2.897 | 2.995 | 23,489 | -0.02(-0.78%) |
Nov 01, 2022 | 2.893 | 3.019 | 2.877 | 3.019 | 11,016 | +0.12(+4.08%) |
Oct 31, 2022 | 2.854 | 2.972 | 2.806 | 2.901 | 17,073 | +0.05(+1.66%) |
Oct 28, 2022 | 2.680 | 2.880 | 2.578 | 2.854 | 30,754 | +0.13(+4.93%) |
Oct 27, 2022 | 2.814 | 2.846 | 2.587 | 2.720 | 43,837 | -0.09(-3.36%) |
Oct 26, 2022 | 2.893 | 2.925 | 2.798 | 2.814 | 12,163 | -0.11(-3.77%) |
Oct 25, 2022 | 2.925 | 2.956 | 2.846 | 2.925 | 15,387 | +0.02(+0.54%) |
Oct 24, 2022 | 2.917 | 2.917 | 2.893 | 2.909 | 7,375 | +0.00(+0.00%) |
Oct 21, 2022 | 2.988 | 2.995 | 2.893 | 2.909 | 12,761 | -0.02(-0.81%) |
Oct 20, 2022 | 2.940 | 2.972 | 2.932 | 2.932 | 7,735 | -0.04(-1.33%) |
Oct 19, 2022 | 3.003 | 3.035 | 2.932 | 2.972 | 6,693 | +0.01(+0.27%) |
Oct 18, 2022 | 2.988 | 3.019 | 2.934 | 2.964 | 15,555 | +0.00(+0.00%) |
Oct 17, 2022 | 2.917 | 3.043 | 2.893 | 2.964 | 19,971 | +0.02(+0.80%) |
Oct 14, 2022 | 3.066 | 3.074 | 2.940 | 2.940 | 12,094 | -0.03(-1.06%) |
Oct 13, 2022 | 2.972 | 2.972 | 2.901 | 2.972 | 5,026 | +0.04(+1.34%) |
Oct 12, 2022 | 2.932 | 2.969 | 2.893 | 2.932 | 19,702 | +0.00(+0.00%) |
Oct 11, 2022 | 2.893 | 3.007 | 2.893 | 2.932 | 16,058 | +0.04(+1.36%) |
Oct 10, 2022 | 3.011 | 3.011 | 2.893 | 2.893 | 9,524 | -0.06(-1.87%) |
Oct 07, 2022 | 2.995 | 2.995 | 2.917 | 2.948 | 6,948 | +0.00(+0.00%) |
Oct 06, 2022 | 3.059 | 3.193 | 2.948 | 2.948 | 11,769 | -0.10(-3.36%) |
Oct 05, 2022 | 3.129 | 3.224 | 3.035 | 3.051 | 18,379 | -0.06(-2.03%) |
Oct 04, 2022 | 3.043 | 3.216 | 2.980 | 3.114 | 36,131 | +0.15(+5.05%) |
Oct 03, 2022 | 2.956 | 3.129 | 2.917 | 2.964 | 21,478 | +0.07(+2.45%) |
Sep 30, 2022 | 2.846 | 2.925 | 2.830 | 2.893 | 16,665 | +0.04(+1.38%) |
Sep 29, 2022 | 2.964 | 2.988 | 2.704 | 2.854 | 20,580 | -0.15(-4.99%) |
Sep 28, 2022 | 3.035 | 3.090 | 2.988 | 3.003 | 18,131 | -0.06(-1.80%) |
Sep 27, 2022 | 3.059 | 3.129 | 3.051 | 3.059 | 7,405 | +0.02(+0.52%) |
Sep 26, 2022 | 3.137 | 3.295 | 3.043 | 3.043 | 27,793 | -0.12(-3.74%) |
Sep 23, 2022 | 3.366 | 3.539 | 3.114 | 3.161 | 20,889 | -0.23(-6.74%) |
Sep 22, 2022 | 3.571 | 3.571 | 3.366 | 3.390 | 10,918 | -0.14(-4.02%) |
Sep 21, 2022 | 3.547 | 3.587 | 3.468 | 3.532 | 15,919 | -0.06(-1.75%) |
Sep 20, 2022 | 3.618 | 3.626 | 3.547 | 3.595 | 9,038 | -0.02(-0.44%) |
Sep 19, 2022 | 3.555 | 3.736 | 3.555 | 3.610 | 18,051 | -0.15(-3.98%) |
Sep 16, 2022 | 3.579 | 3.768 | 3.557 | 3.760 | 59,533 | +0.21(+6.00%) |
Sep 15, 2022 | 3.602 | 3.613 | 3.547 | 3.547 | 9,178 | -0.09(-2.39%) |
Sep 14, 2022 | 3.618 | 3.792 | 3.579 | 3.634 | 17,393 | +0.08(+2.13%) |
Sep 13, 2022 | 3.721 | 3.847 | 3.558 | 3.558 | 11,134 | -0.12(-3.13%) |
Sep 12, 2022 | 3.579 | 3.783 | 3.579 | 3.673 | 10,706 | +0.09(+2.64%) |
Sep 09, 2022 | 3.461 | 3.584 | 3.461 | 3.579 | 21,224 | +0.06(+1.57%) |
Sep 08, 2022 | 3.642 | 3.748 | 3.461 | 3.524 | 35,779 | -0.17(-4.69%) |
Sep 07, 2022 | 3.886 | 3.914 | 3.681 | 3.697 | 30,500 | -0.18(-4.67%) |
Sep 06, 2022 | 3.981 | 4.018 | 3.729 | 3.878 | 45,724 | -0.10(-2.57%) |
Sep 02, 2022 | 4.036 | 4.068 | 3.981 | 3.981 | 10,502 | -0.06(-1.37%) |
Sep 01, 2022 | 4.138 | 4.217 | 4.036 | 4.036 | 10,347 | -0.12(-2.85%) |
Aug 31, 2022 | 4.099 | 4.208 | 4.060 | 4.154 | 11,558 | +0.06(+1.35%) |
Aug 30, 2022 | 4.146 | 4.153 | 4.044 | 4.099 | 10,295 | -0.02(-0.57%) |
Aug 29, 2022 | 4.107 | 4.194 | 4.107 | 4.123 | 6,644 | -0.00(-0.10%) |
Aug 26, 2022 | 4.162 | 4.194 | 4.075 | 4.127 | 15,853 | +0.02(+0.48%) |
Aug 25, 2022 | 4.194 | 4.194 | 4.099 | 4.107 | 9,941 | -0.06(-1.51%) |
Aug 24, 2022 | 4.083 | 4.217 | 4.075 | 4.170 | 12,128 | +0.02(+0.57%) |
Aug 23, 2022 | 4.131 | 4.146 | 4.052 | 4.146 | 17,581 | -0.02(-0.38%) |
Aug 22, 2022 | 4.075 | 4.202 | 4.068 | 4.162 | 10,469 | -0.02(-0.57%) |
Aug 19, 2022 | 4.099 | 4.209 | 4.099 | 4.186 | 12,939 | +0.06(+1.34%) |
Aug 18, 2022 | 4.138 | 4.138 | 4.107 | 4.131 | 13,737 | +0.00(+0.00%) |
Aug 17, 2022 | 4.233 | 4.328 | 4.126 | 4.131 | 21,867 | -0.16(-3.68%) |
Aug 16, 2022 | 4.265 | 4.320 | 4.236 | 4.288 | 15,201 | -0.02(-0.55%) |
Aug 15, 2022 | 4.548 | 4.548 | 4.272 | 4.312 | 32,648 | -0.24(-5.36%) |
Aug 12, 2022 | 4.495 | 4.556 | 4.373 | 4.556 | 37,099 | +0.10(+2.22%) |
Aug 11, 2022 | 4.419 | 4.511 | 4.267 | 4.457 | 30,841 | +0.05(+1.04%) |
Aug 10, 2022 | 4.282 | 4.412 | 4.191 | 4.412 | 44,654 | +0.22(+5.27%) |
Aug 09, 2022 | 4.412 | 4.412 | 4.191 | 4.191 | 28,256 | -0.11(-2.65%) |
Aug 08, 2022 | 4.305 | 4.416 | 4.229 | 4.305 | 18,243 | +0.09(+2.17%) |
Aug 05, 2022 | 4.472 | 4.472 | 4.206 | 4.213 | 22,843 | -0.21(-4.66%) |
Aug 04, 2022 | 4.274 | 4.594 | 4.274 | 4.419 | 36,725 | +0.15(+3.57%) |
Aug 03, 2022 | 4.252 | 4.419 | 4.198 | 4.267 | 22,754 | +0.02(+0.36%) |
Aug 02, 2022 | 4.236 | 4.256 | 4.160 | 4.252 | 15,810 | +0.07(+1.64%) |
Aug 01, 2022 | 4.076 | 4.183 | 4.076 | 4.183 | 14,241 | +0.08(+1.86%) |
Jul 29, 2022 | 4.160 | 4.160 | 4.076 | 4.107 | 23,259 | +0.04(+0.94%) |
Jul 28, 2022 | 4.069 | 4.160 | 4.069 | 4.069 | 10,323 | -0.05(-1.29%) |
Jul 27, 2022 | 4.031 | 4.122 | 3.970 | 4.122 | 6,911 | +0.11(+2.66%) |
Jul 26, 2022 | 3.977 | 4.114 | 3.932 | 4.015 | 8,082 | +0.08(+2.13%) |
Jul 25, 2022 | 3.947 | 3.977 | 3.928 | 3.932 | 18,419 | -0.00(-0.10%) |
Jul 22, 2022 | 3.947 | 3.947 | 3.924 | 3.935 | 13,893 | -0.00(-0.10%) |
Jul 21, 2022 | 3.970 | 3.970 | 3.909 | 3.939 | 5,676 | +0.01(+0.19%) |
Jul 20, 2022 | 3.977 | 3.977 | 3.871 | 3.932 | 7,125 | +0.05(+1.18%) |
Jul 19, 2022 | 4.031 | 4.031 | 3.855 | 3.886 | 13,959 | -0.08(-2.11%) |
Jul 18, 2022 | 3.924 | 4.000 | 3.863 | 3.970 | 9,158 | +0.06(+1.56%) |
Jul 15, 2022 | 3.954 | 3.954 | 3.904 | 3.909 | 7,956 | +0.06(+1.45%) |
Jul 14, 2022 | 3.992 | 3.992 | 3.810 | 3.853 | 5,596 | -0.06(-1.62%) |
Jul 13, 2022 | 4.160 | 4.160 | 3.893 | 3.916 | 6,862 | -0.15(-3.75%) |
Jul 12, 2022 | 4.191 | 4.191 | 4.061 | 4.069 | 7,155 | -0.08(-2.02%) |
Jul 11, 2022 | 4.213 | 4.229 | 4.135 | 4.152 | 8,600 | +0.01(+0.18%) |
Jul 08, 2022 | 4.130 | 4.259 | 4.103 | 4.145 | 8,671 | +0.09(+2.26%) |
Jul 07, 2022 | 3.970 | 4.079 | 3.924 | 4.053 | 10,780 | +0.16(+4.11%) |
Jul 06, 2022 | 3.848 | 4.000 | 3.848 | 3.893 | 5,497 | +0.04(+0.99%) |
Jul 05, 2022 | 3.817 | 4.198 | 3.810 | 3.855 | 15,810 | +0.04(+1.00%) |
Jul 01, 2022 | 4.137 | 4.229 | 3.810 | 3.817 | 18,767 | -0.27(-6.62%) |
Jun 30, 2022 | 4.076 | 4.229 | 4.067 | 4.088 | 9,789 | +0.00(+0.09%) |
Jun 29, 2022 | 4.236 | 4.236 | 4.046 | 4.084 | 9,342 | -0.07(-1.65%) |
Jun 28, 2022 | 4.213 | 4.267 | 4.152 | 4.152 | 13,448 | +0.02(+0.55%) |
Jun 27, 2022 | 4.107 | 4.191 | 4.101 | 4.130 | 12,156 | +0.05(+1.31%) |
Jun 24, 2022 | 4.053 | 4.107 | 3.985 | 4.076 | 17,096 | +0.10(+2.49%) |
Jun 23, 2022 | 3.901 | 4.033 | 3.878 | 3.977 | 18,961 | -0.06(-1.51%) |
Jun 22, 2022 | 3.970 | 4.076 | 3.947 | 4.038 | 9,410 | +0.11(+2.91%) |
Jun 21, 2022 | 3.810 | 4.076 | 3.810 | 3.924 | 23,387 | +0.16(+4.25%) |
Jun 17, 2022 | 3.817 | 3.855 | 3.733 | 3.764 | 13,346 | +0.04(+1.02%) |
Jun 16, 2022 | 4.191 | 4.191 | 3.711 | 3.726 | 47,283 | -0.46(-11.09%) |
Jun 15, 2022 | 4.244 | 4.259 | 4.191 | 4.191 | 33,596 | -0.04(-0.90%) |
Jun 14, 2022 | 4.526 | 4.526 | 4.119 | 4.229 | 58,781 | -0.23(-5.13%) |
Jun 13, 2022 | 4.930 | 4.930 | 4.290 | 4.457 | 75,169 | -0.44(-8.95%) |
Jun 10, 2022 | 5.036 | 5.036 | 4.876 | 4.895 | 23,843 | -0.05(-1.00%) |
Jun 09, 2022 | 5.052 | 5.105 | 4.945 | 4.945 | 11,762 | -0.14(-2.84%) |
Jun 08, 2022 | 5.120 | 5.125 | 5.029 | 5.090 | 5,980 | -0.06(-1.18%) |
Jun 07, 2022 | 5.173 | 5.227 | 5.135 | 5.151 | 21,808 | +0.00(+0.00%) |
Jun 06, 2022 | 5.166 | 5.166 | 5.128 | 5.151 | 10,965 | +0.05(+0.90%) |
Jun 03, 2022 | 4.960 | 5.181 | 4.960 | 5.105 | 32,553 | +0.15(+3.08%) |
Jun 02, 2022 | 5.204 | 5.204 | 4.952 | 4.952 | 28,703 | -0.24(-4.55%) |
Jun 01, 2022 | 5.280 | 5.280 | 5.097 | 5.189 | 17,093 | -0.09(-1.73%) |
May 31, 2022 | 5.318 | 5.333 | 5.189 | 5.280 | 7,696 | +0.10(+1.91%) |
May 27, 2022 | 5.097 | 5.181 | 5.097 | 5.181 | 22,384 | +0.05(+1.04%) |
May 26, 2022 | 5.097 | 5.227 | 5.090 | 5.128 | 12,484 | +0.01(+0.15%) |
May 25, 2022 | 5.105 | 5.219 | 4.937 | 5.120 | 46,246 | +0.01(+0.21%) |
May 24, 2022 | 5.143 | 5.176 | 5.020 | 5.110 | 29,012 | -0.03(-0.65%) |
May 23, 2022 | 5.090 | 5.268 | 5.090 | 5.143 | 9,961 | +0.04(+0.75%) |
May 20, 2022 | 5.265 | 5.269 | 5.090 | 5.105 | 24,396 | -0.14(-2.62%) |
May 19, 2022 | 5.265 | 5.349 | 5.227 | 5.242 | 14,707 | +0.04(+0.73%) |
May 18, 2022 | 5.349 | 5.349 | 5.189 | 5.204 | 56,643 | -0.12(-2.29%) |
May 17, 2022 | 5.318 | 5.421 | 5.303 | 5.326 | 41,269 | -0.02(-0.43%) |
May 16, 2022 | 5.372 | 5.477 | 5.333 | 5.349 | 51,193 | +0.02(+0.29%) |
May 13, 2022 | 5.333 | 5.333 | 5.193 | 5.333 | 82,811 | +0.09(+1.69%) |
May 12, 2022 | 5.282 | 5.326 | 5.148 | 5.245 | 34,495 | -0.04(-0.70%) |
May 11, 2022 | 5.267 | 5.333 | 5.252 | 5.282 | 43,845 | +0.02(+0.42%) |
May 10, 2022 | 5.326 | 5.326 | 5.256 | 5.259 | 23,508 | -0.02(-0.42%) |
May 09, 2022 | 5.356 | 5.356 | 5.269 | 5.282 | 18,108 | -0.07(-1.38%) |
May 06, 2022 | 5.393 | 5.393 | 5.267 | 5.356 | 24,079 | +0.04(+0.70%) |
May 05, 2022 | 5.319 | 5.370 | 5.296 | 5.319 | 13,260 | +0.02(+0.42%) |
May 04, 2022 | 5.119 | 5.319 | 5.119 | 5.296 | 12,137 | +0.10(+2.00%) |
May 03, 2022 | 5.326 | 5.326 | 5.193 | 5.193 | 8,650 | -0.01(-0.28%) |
May 02, 2022 | 5.207 | 5.252 | 5.207 | 5.207 | 14,805 | +0.00(+0.00%) |
Apr 29, 2022 | 5.111 | 5.332 | 5.111 | 5.207 | 11,671 | +0.07(+1.30%) |
Apr 28, 2022 | 5.126 | 5.252 | 5.111 | 5.141 | 16,118 | +0.01(+0.29%) |
Apr 27, 2022 | 5.126 | 5.290 | 5.096 | 5.126 | 12,392 | -0.02(-0.43%) |
Apr 26, 2022 | 5.363 | 5.444 | 5.111 | 5.148 | 18,416 | -0.18(-3.34%) |
Apr 25, 2022 | 5.311 | 5.408 | 5.311 | 5.326 | 19,423 | -0.08(-1.51%) |
Apr 22, 2022 | 5.370 | 5.430 | 5.370 | 5.408 | 6,579 | -0.04(-0.82%) |
Apr 21, 2022 | 5.430 | 5.504 | 5.430 | 5.452 | 22,625 | +0.01(+0.27%) |
Apr 20, 2022 | 5.408 | 5.437 | 5.393 | 5.437 | 16,620 | +0.04(+0.82%) |
Apr 19, 2022 | 5.289 | 5.400 | 5.289 | 5.393 | 13,044 | +0.10(+1.96%) |
Apr 18, 2022 | 5.296 | 5.393 | 5.267 | 5.289 | 19,339 | +0.01(+0.28%) |
Apr 14, 2022 | 5.245 | 5.348 | 5.237 | 5.274 | 8,938 | -0.02(-0.42%) |
Apr 13, 2022 | 5.378 | 5.378 | 5.296 | 5.296 | 19,871 | -0.03(-0.56%) |
Apr 12, 2022 | 5.308 | 5.363 | 5.237 | 5.326 | 17,016 | +0.06(+1.13%) |
Apr 11, 2022 | 5.245 | 5.296 | 5.245 | 5.267 | 15,966 | +0.03(+0.57%) |
Apr 08, 2022 | 5.185 | 5.270 | 5.185 | 5.237 | 7,323 | +0.05(+1.00%) |
Apr 07, 2022 | 5.289 | 5.289 | 5.185 | 5.185 | 34,026 | -0.07(-1.41%) |
Apr 06, 2022 | 5.267 | 5.311 | 5.259 | 5.259 | 10,359 | -0.01(-0.14%) |
Apr 05, 2022 | 5.385 | 5.385 | 5.259 | 5.267 | 33,932 | -0.12(-2.20%) |
Apr 04, 2022 | 5.348 | 5.408 | 5.348 | 5.385 | 11,580 | +0.03(+0.55%) |
Apr 01, 2022 | 5.289 | 5.408 | 5.259 | 5.356 | 18,092 | +0.11(+2.12%) |
Mar 31, 2022 | 5.333 | 5.333 | 5.245 | 5.245 | 28,406 | -0.13(-2.34%) |
Mar 30, 2022 | 5.482 | 5.482 | 5.370 | 5.370 | 24,568 | -0.10(-1.89%) |
Mar 29, 2022 | 5.526 | 5.548 | 5.400 | 5.474 | 17,156 | +0.01(+0.14%) |
Mar 28, 2022 | 5.408 | 5.489 | 5.408 | 5.467 | 18,159 | +0.07(+1.23%) |
Mar 25, 2022 | 5.333 | 5.408 | 5.333 | 5.400 | 33,926 | +0.09(+1.67%) |
Mar 24, 2022 | 5.333 | 5.333 | 5.302 | 5.311 | 22,293 | +0.00(+0.00%) |
Mar 23, 2022 | 5.237 | 5.311 | 5.237 | 5.311 | 9,104 | +0.10(+1.85%) |
Mar 22, 2022 | 5.193 | 5.230 | 5.185 | 5.215 | 16,770 | +0.05(+1.00%) |
Mar 21, 2022 | 5.245 | 5.245 | 5.059 | 5.163 | 27,534 | -0.04(-0.71%) |
Mar 18, 2022 | 5.096 | 5.200 | 5.052 | 5.200 | 30,981 | +0.16(+3.24%) |
Mar 17, 2022 | 5.082 | 5.133 | 5.000 | 5.037 | 31,299 | -0.03(-0.58%) |
Mar 16, 2022 | 5.304 | 5.304 | 5.045 | 5.067 | 17,220 | -0.13(-2.43%) |
Mar 15, 2022 | 5.156 | 5.230 | 5.037 | 5.193 | 22,991 | +0.04(+0.72%) |
Mar 14, 2022 | 5.156 | 5.185 | 5.141 | 5.156 | 18,258 | +0.01(+0.29%) |
Mar 11, 2022 | 5.156 | 5.157 | 5.079 | 5.141 | 16,003 | -0.01(-0.29%) |
Mar 10, 2022 | 5.252 | 5.252 | 5.107 | 5.156 | 18,660 | +0.00(+0.00%) |
Mar 09, 2022 | 5.207 | 5.222 | 5.147 | 5.156 | 22,861 | -0.03(-0.52%) |
Mar 08, 2022 | 5.222 | 5.237 | 5.111 | 5.183 | 26,065 | -0.04(-0.76%) |
Mar 07, 2022 | 5.259 | 5.330 | 5.141 | 5.222 | 41,133 | -0.09(-1.67%) |
Mar 04, 2022 | 5.333 | 5.370 | 5.259 | 5.311 | 22,923 | -0.02(-0.42%) |
Mar 03, 2022 | 5.282 | 5.333 | 5.193 | 5.333 | 18,134 | -0.01(-0.14%) |
Mar 02, 2022 | 5.252 | 5.400 | 5.237 | 5.341 | 15,646 | +0.14(+2.71%) |
Mar 01, 2022 | 5.222 | 5.222 | 5.200 | 5.200 | 14,822 | +0.00(+0.00%) |
Feb 28, 2022 | 5.356 | 5.459 | 5.200 | 5.200 | 25,015 | +0.00(+0.00%) |
Feb 25, 2022 | 5.119 | 5.222 | 5.125 | 5.200 | 31,002 | +0.06(+1.15%) |
Feb 24, 2022 | 5.111 | 5.180 | 5.030 | 5.141 | 43,016 | -0.05(-1.00%) |
Feb 23, 2022 | 5.282 | 5.301 | 5.126 | 5.193 | 30,286 | -0.10(-1.82%) |
Feb 22, 2022 | 5.393 | 5.400 | 5.259 | 5.289 | 71,824 | -0.11(-1.95%) |
Feb 18, 2022 | 5.394 | 0 | -0.12(-2.25%) | |||
Feb 17, 2022 | 5.656 | 5.670 | 5.497 | 5.519 | 58,140 | -0.14(-2.42%) |
Feb 16, 2022 | 5.699 | 5.706 | 5.627 | 5.656 | 60,992 | -0.05(-0.89%) |
Feb 15, 2022 | 5.713 | 5.728 | 5.591 | 5.706 | 44,135 | +0.02(+0.38%) |
Feb 14, 2022 | 5.605 | 5.699 | 5.605 | 5.685 | 47,023 | +0.08(+1.39%) |
Feb 11, 2022 | 5.663 | 5.663 | 5.526 | 5.607 | 32,818 | +0.10(+1.73%) |
Feb 10, 2022 | 5.735 | 5.745 | 5.511 | 5.511 | 44,734 | -0.25(-4.26%) |
Feb 09, 2022 | 5.771 | 5.771 | 5.735 | 5.757 | 40,118 | +0.01(+0.13%) |
Feb 08, 2022 | 5.692 | 5.771 | 5.683 | 5.749 | 38,636 | -0.01(-0.25%) |
Feb 07, 2022 | 5.677 | 5.764 | 5.620 | 5.764 | 21,100 | +0.14(+2.44%) |
Feb 04, 2022 | 5.519 | 5.627 | 5.511 | 5.627 | 38,302 | +0.12(+2.23%) |
Feb 03, 2022 | 5.446 | 5.562 | 5.504 | 43,980 | +0.07(+1.33%) | |
Feb 02, 2022 | 5.288 | 5.432 | 5.288 | 5.432 | 36,393 | +0.09(+1.76%) |