Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 5.201 | 5.475 | 5.200 | 5.260 | 17,771 | +0.03(+0.57%) |
Dec 29, 2022 | 5.350 | 5.350 | 5.010 | 5.230 | 16,186 | +0.04(+0.77%) |
Dec 28, 2022 | 5.240 | 5.550 | 5.040 | 5.190 | 21,922 | -0.13(-2.44%) |
Dec 27, 2022 | 5.240 | 5.470 | 5.100 | 5.320 | 10,243 | +0.00(+0.00%) |
Dec 23, 2022 | 5.441 | 5.555 | 5.140 | 5.320 | 12,624 | -0.08(-1.48%) |
Dec 22, 2022 | 5.500 | 5.690 | 5.371 | 5.400 | 21,766 | -0.15(-2.70%) |
Dec 21, 2022 | 5.850 | 5.920 | 5.530 | 5.550 | 31,398 | -0.31(-5.29%) |
Dec 20, 2022 | 5.480 | 5.900 | 5.050 | 5.860 | 18,942 | +0.30(+5.40%) |
Dec 19, 2022 | 5.830 | 5.900 | 5.380 | 5.560 | 30,634 | -0.42(-7.02%) |
Dec 16, 2022 | 5.220 | 6.090 | 5.070 | 5.980 | 165,121 | +0.76(+14.56%) |
Dec 15, 2022 | 5.280 | 5.320 | 5.000 | 5.220 | 18,594 | -0.12(-2.25%) |
Dec 14, 2022 | 5.450 | 5.500 | 5.150 | 5.340 | 19,692 | -0.12(-2.20%) |
Dec 13, 2022 | 5.410 | 5.810 | 5.330 | 5.460 | 18,217 | +0.11(+2.06%) |
Dec 12, 2022 | 5.480 | 5.820 | 5.160 | 5.350 | 20,589 | -0.20(-3.60%) |
Dec 09, 2022 | 5.620 | 5.840 | 5.320 | 5.550 | 24,287 | -0.07(-1.25%) |
Dec 08, 2022 | 5.730 | 6.009 | 5.450 | 5.620 | 22,889 | -0.11(-1.92%) |
Dec 07, 2022 | 5.640 | 5.900 | 5.644 | 5.730 | 13,380 | +0.08(+1.42%) |
Dec 06, 2022 | 5.590 | 5.657 | 5.450 | 5.650 | 42,697 | +0.23(+4.24%) |
Dec 05, 2022 | 5.440 | 5.660 | 5.320 | 5.420 | 16,031 | -0.04(-0.73%) |
Dec 02, 2022 | 5.230 | 5.702 | 5.220 | 5.460 | 40,777 | +0.19(+3.61%) |
Dec 01, 2022 | 5.970 | 6.140 | 5.160 | 5.270 | 62,357 | -0.69(-11.58%) |
Nov 30, 2022 | 5.870 | 6.158 | 5.685 | 5.960 | 64,488 | +0.05(+0.85%) |
Nov 29, 2022 | 5.300 | 5.990 | 5.300 | 5.910 | 72,999 | +0.67(+12.79%) |
Nov 28, 2022 | 5.420 | 6.070 | 5.230 | 5.240 | 72,152 | -0.25(-4.64%) |
Nov 25, 2022 | 5.700 | 5.862 | 5.495 | 5.495 | 40,431 | -0.08(-1.35%) |
Nov 23, 2022 | 5.580 | 5.660 | 5.490 | 5.570 | 14,395 | -0.06(-1.07%) |
Nov 22, 2022 | 5.570 | 5.750 | 5.300 | 5.630 | 31,291 | +0.22(+4.07%) |
Nov 21, 2022 | 5.910 | 6.037 | 5.330 | 5.410 | 62,728 | -0.39(-6.72%) |
Nov 18, 2022 | 5.520 | 5.830 | 5.400 | 5.800 | 39,496 | +0.44(+8.21%) |
Nov 17, 2022 | 4.850 | 5.370 | 4.820 | 5.360 | 55,690 | +0.65(+13.80%) |
Nov 16, 2022 | 5.070 | 5.580 | 4.610 | 4.710 | 43,334 | -0.44(-8.54%) |
Nov 15, 2022 | 5.160 | 5.210 | 4.938 | 5.150 | 38,228 | +0.12(+2.39%) |
Nov 14, 2022 | 4.860 | 5.310 | 4.540 | 5.030 | 82,479 | +0.03(+0.60%) |
Nov 11, 2022 | 5.130 | 5.140 | 4.797 | 5.000 | 41,480 | -0.13(-2.53%) |
Nov 10, 2022 | 4.550 | 5.140 | 4.540 | 5.130 | 24,330 | +0.82(+19.03%) |
Nov 09, 2022 | 4.930 | 5.480 | 4.300 | 4.310 | 33,712 | -0.69(-13.80%) |
Nov 08, 2022 | 5.000 | 5.220 | 4.930 | 5.000 | 35,590 | +0.06(+1.21%) |
Nov 07, 2022 | 4.850 | 5.130 | 4.710 | 4.940 | 38,232 | +0.04(+0.82%) |
Nov 04, 2022 | 5.210 | 5.600 | 4.730 | 4.900 | 51,122 | -0.25(-4.85%) |
Nov 03, 2022 | 5.170 | 5.502 | 5.060 | 5.150 | 23,848 | +0.01(+0.19%) |
Nov 02, 2022 | 5.180 | 5.540 | 5.090 | 5.140 | 40,159 | -0.10(-1.91%) |
Nov 01, 2022 | 5.230 | 5.550 | 5.160 | 5.240 | 37,119 | +0.11(+2.14%) |
Oct 31, 2022 | 5.100 | 5.320 | 5.010 | 5.130 | 48,892 | -0.08(-1.54%) |
Oct 28, 2022 | 5.110 | 5.290 | 4.870 | 5.210 | 45,758 | +0.17(+3.37%) |
Oct 27, 2022 | 5.250 | 5.440 | 5.030 | 5.040 | 34,659 | -0.21(-4.00%) |
Oct 26, 2022 | 5.140 | 5.380 | 5.084 | 5.250 | 18,923 | +0.06(+1.16%) |
Oct 25, 2022 | 5.050 | 5.290 | 4.980 | 5.190 | 33,836 | +0.23(+4.64%) |
Oct 24, 2022 | 4.900 | 5.150 | 4.760 | 4.960 | 29,542 | +0.09(+1.85%) |
Oct 21, 2022 | 4.650 | 4.870 | 4.330 | 4.870 | 27,994 | +0.45(+10.18%) |
Oct 20, 2022 | 4.910 | 5.090 | 4.420 | 4.420 | 57,462 | -0.56(-11.24%) |
Oct 19, 2022 | 4.830 | 5.280 | 4.830 | 4.980 | 60,641 | +0.08(+1.63%) |
Oct 18, 2022 | 4.590 | 5.050 | 4.590 | 4.900 | 31,119 | +0.37(+8.17%) |
Oct 17, 2022 | 4.160 | 4.550 | 4.160 | 4.530 | 23,544 | +0.46(+11.30%) |
Oct 14, 2022 | 4.110 | 4.310 | 4.070 | 4.070 | 25,043 | -0.01(-0.25%) |
Oct 13, 2022 | 3.860 | 4.150 | 3.850 | 4.080 | 114,960 | +0.25(+6.53%) |
Oct 12, 2022 | 3.880 | 3.880 | 3.770 | 3.830 | 9,582 | +0.01(+0.26%) |
Oct 11, 2022 | 3.800 | 4.040 | 3.800 | 3.820 | 21,425 | -0.01(-0.26%) |
Oct 10, 2022 | 3.980 | 3.980 | 3.760 | 3.830 | 11,285 | -0.08(-2.05%) |
Oct 07, 2022 | 4.000 | 4.080 | 3.870 | 3.910 | 14,713 | -0.11(-2.74%) |
Oct 06, 2022 | 4.170 | 4.270 | 4.000 | 4.020 | 18,106 | -0.11(-2.66%) |
Oct 05, 2022 | 4.260 | 4.410 | 4.120 | 4.130 | 16,579 | -0.14(-3.28%) |
Oct 04, 2022 | 4.200 | 4.310 | 4.130 | 4.270 | 26,033 | +0.17(+4.15%) |
Oct 03, 2022 | 4.470 | 4.470 | 4.010 | 4.100 | 35,545 | -0.41(-9.09%) |
Sep 30, 2022 | 4.200 | 4.540 | 4.080 | 4.510 | 18,862 | +0.36(+8.67%) |
Sep 29, 2022 | 4.300 | 4.470 | 4.090 | 4.150 | 26,451 | -0.13(-3.04%) |
Sep 28, 2022 | 3.890 | 4.310 | 3.890 | 4.280 | 41,215 | +0.44(+11.46%) |
Sep 27, 2022 | 3.640 | 4.150 | 3.640 | 3.840 | 38,672 | +0.19(+5.21%) |
Sep 26, 2022 | 3.600 | 3.710 | 3.580 | 3.650 | 28,333 | +0.07(+1.96%) |
Sep 23, 2022 | 3.830 | 3.830 | 3.570 | 3.580 | 25,583 | -0.22(-5.79%) |
Sep 22, 2022 | 3.910 | 3.910 | 3.760 | 3.800 | 24,207 | -0.14(-3.55%) |
Sep 21, 2022 | 4.070 | 4.070 | 3.940 | 3.940 | 9,849 | -0.06(-1.50%) |
Sep 20, 2022 | 4.250 | 4.250 | 3.970 | 4.000 | 18,658 | -0.18(-4.31%) |
Sep 19, 2022 | 4.060 | 4.360 | 3.980 | 4.180 | 43,852 | +0.16(+3.98%) |
Sep 16, 2022 | 3.870 | 4.040 | 3.820 | 4.020 | 87,835 | +0.08(+2.03%) |
Sep 15, 2022 | 3.960 | 4.010 | 3.880 | 3.940 | 11,343 | +0.03(+0.77%) |
Sep 14, 2022 | 4.020 | 4.050 | 3.880 | 3.910 | 22,352 | -0.04(-1.01%) |
Sep 13, 2022 | 3.850 | 4.085 | 3.850 | 3.950 | 42,911 | +0.01(+0.25%) |
Sep 12, 2022 | 4.020 | 4.020 | 3.890 | 3.940 | 34,595 | -0.04(-1.01%) |
Sep 09, 2022 | 3.920 | 4.180 | 3.920 | 3.980 | 21,704 | +0.07(+1.79%) |
Sep 08, 2022 | 3.900 | 4.170 | 3.880 | 3.910 | 22,412 | -0.07(-1.76%) |
Sep 07, 2022 | 4.060 | 4.120 | 3.910 | 3.980 | 39,100 | -0.09(-2.21%) |
Sep 06, 2022 | 3.930 | 4.100 | 3.920 | 4.070 | 23,609 | +0.10(+2.52%) |
Sep 02, 2022 | 3.990 | 4.000 | 3.840 | 3.970 | 31,118 | -0.01(-0.25%) |
Sep 01, 2022 | 3.990 | 4.130 | 3.940 | 3.980 | 57,821 | -0.02(-0.50%) |
Aug 31, 2022 | 4.030 | 4.103 | 3.860 | 4.000 | 40,240 | +0.15(+3.90%) |
Aug 30, 2022 | 3.990 | 4.270 | 3.810 | 3.850 | 38,694 | -0.13(-3.27%) |
Aug 29, 2022 | 4.040 | 4.110 | 3.950 | 3.980 | 39,682 | +0.06(+1.53%) |
Aug 26, 2022 | 4.100 | 4.170 | 3.920 | 3.920 | 58,919 | -0.18(-4.39%) |
Aug 25, 2022 | 4.100 | 4.100 | 4.085 | 4.100 | 8,369 | -0.04(-0.97%) |
Aug 24, 2022 | 4.330 | 4.360 | 4.070 | 4.140 | 33,171 | -0.17(-3.94%) |
Aug 23, 2022 | 4.300 | 4.750 | 4.300 | 4.310 | 23,145 | -0.03(-0.69%) |
Aug 22, 2022 | 4.660 | 4.670 | 4.310 | 4.340 | 26,559 | -0.45(-9.39%) |
Aug 19, 2022 | 5.080 | 5.130 | 4.700 | 4.790 | 38,601 | -0.36(-6.99%) |
Aug 18, 2022 | 4.910 | 5.150 | 4.880 | 5.150 | 20,045 | +0.30(+6.19%) |
Aug 17, 2022 | 4.840 | 5.000 | 4.840 | 4.850 | 29,114 | +0.04(+0.83%) |
Aug 16, 2022 | 4.720 | 4.970 | 4.635 | 4.810 | 63,313 | +0.02(+0.42%) |
Aug 15, 2022 | 4.850 | 5.080 | 4.790 | 4.790 | 36,243 | -0.07(-1.44%) |
Aug 12, 2022 | 4.720 | 4.990 | 4.700 | 4.860 | 19,737 | +0.15(+3.18%) |
Aug 11, 2022 | 4.860 | 5.065 | 4.660 | 4.710 | 14,081 | -0.19(-3.88%) |
Aug 10, 2022 | 4.850 | 5.020 | 4.790 | 4.900 | 18,942 | +0.08(+1.66%) |
Aug 09, 2022 | 4.970 | 5.100 | 4.820 | 4.820 | 40,593 | -0.08(-1.63%) |
Aug 08, 2022 | 4.950 | 5.005 | 4.775 | 4.900 | 54,189 | -0.08(-1.61%) |
Aug 05, 2022 | 5.080 | 5.080 | 4.940 | 4.980 | 11,443 | -0.07(-1.39%) |
Aug 04, 2022 | 5.110 | 5.110 | 4.930 | 5.050 | 6,983 | +0.06(+1.20%) |
Aug 03, 2022 | 4.780 | 5.030 | 4.770 | 4.990 | 16,380 | +0.32(+6.85%) |
Aug 02, 2022 | 4.490 | 4.720 | 4.490 | 4.670 | 10,842 | +0.21(+4.71%) |
Aug 01, 2022 | 4.370 | 4.628 | 4.300 | 4.460 | 55,077 | -0.03(-0.67%) |
Jul 29, 2022 | 4.500 | 4.700 | 4.440 | 4.490 | 27,716 | +0.00(+0.00%) |
Jul 28, 2022 | 4.480 | 4.605 | 4.390 | 4.490 | 27,796 | +0.02(+0.45%) |
Jul 27, 2022 | 4.500 | 4.500 | 4.410 | 4.470 | 25,022 | -0.01(-0.22%) |
Jul 26, 2022 | 4.590 | 4.620 | 4.440 | 4.480 | 27,190 | -0.03(-0.67%) |
Jul 25, 2022 | 4.470 | 4.700 | 4.420 | 4.510 | 44,499 | -0.01(-0.22%) |
Jul 22, 2022 | 4.420 | 4.610 | 4.420 | 4.520 | 48,565 | +0.07(+1.57%) |
Jul 21, 2022 | 4.400 | 4.690 | 4.400 | 4.450 | 93,906 | -0.01(-0.22%) |
Jul 20, 2022 | 4.630 | 4.690 | 4.445 | 4.460 | 32,908 | -0.11(-2.41%) |
Jul 19, 2022 | 4.420 | 4.690 | 4.420 | 4.570 | 38,133 | +0.19(+4.34%) |
Jul 18, 2022 | 4.280 | 4.580 | 4.280 | 4.380 | 117,834 | +0.23(+5.54%) |
Jul 15, 2022 | 4.140 | 4.275 | 4.100 | 4.150 | 88,348 | +0.11(+2.72%) |
Jul 14, 2022 | 4.010 | 4.100 | 3.990 | 4.040 | 64,693 | -0.01(-0.25%) |
Jul 13, 2022 | 4.010 | 4.130 | 3.940 | 4.050 | 31,283 | +0.05(+1.25%) |
Jul 12, 2022 | 4.070 | 4.155 | 3.950 | 4.000 | 47,806 | -0.01(-0.25%) |
Jul 11, 2022 | 3.850 | 4.150 | 3.850 | 4.010 | 72,864 | +0.07(+1.78%) |
Jul 08, 2022 | 3.830 | 4.000 | 3.775 | 3.940 | 58,833 | +0.11(+2.87%) |
Jul 07, 2022 | 3.510 | 4.022 | 3.510 | 3.830 | 109,849 | +0.28(+7.89%) |
Jul 06, 2022 | 3.480 | 3.680 | 3.440 | 3.550 | 82,359 | +0.08(+2.31%) |
Jul 05, 2022 | 3.400 | 3.600 | 3.310 | 3.470 | 119,497 | +0.07(+2.06%) |
Jul 01, 2022 | 3.330 | 3.590 | 3.280 | 3.400 | 85,187 | +0.10(+3.03%) |
Jun 30, 2022 | 3.400 | 3.400 | 3.245 | 3.300 | 117,710 | -0.11(-3.23%) |
Jun 29, 2022 | 3.250 | 3.470 | 3.100 | 3.410 | 90,500 | +0.21(+6.56%) |
Jun 28, 2022 | 3.470 | 3.650 | 3.200 | 3.200 | 186,282 | -0.30(-8.57%) |
Jun 27, 2022 | 3.670 | 3.897 | 3.275 | 3.500 | 458,536 | +0.00(+0.00%) |
Jun 24, 2022 | 4.620 | 5.030 | 3.500 | 3.500 | 1,428,867 | -1.09(-23.75%) |
Jun 23, 2022 | 4.800 | 4.870 | 4.540 | 4.590 | 49,321 | -0.23(-4.77%) |
Jun 22, 2022 | 4.870 | 4.920 | 4.710 | 4.820 | 79,352 | +0.03(+0.63%) |
Jun 21, 2022 | 4.880 | 5.040 | 4.760 | 4.790 | 79,746 | -0.20(-4.01%) |
Jun 17, 2022 | 4.800 | 5.040 | 4.786 | 4.990 | 100,074 | +0.26(+5.50%) |
Jun 16, 2022 | 4.820 | 4.965 | 4.699 | 4.730 | 78,957 | -0.12(-2.47%) |
Jun 15, 2022 | 4.930 | 5.090 | 4.780 | 4.850 | 107,997 | -0.02(-0.41%) |
Jun 14, 2022 | 4.990 | 5.100 | 4.800 | 4.870 | 26,340 | -0.01(-0.20%) |
Jun 13, 2022 | 4.870 | 5.060 | 4.659 | 4.880 | 39,803 | -0.07(-1.41%) |
Jun 10, 2022 | 4.830 | 5.090 | 4.710 | 4.950 | 15,228 | +0.06(+1.23%) |
Jun 09, 2022 | 4.870 | 4.990 | 4.800 | 4.890 | 31,796 | -0.04(-0.81%) |
Jun 08, 2022 | 5.200 | 5.260 | 4.875 | 4.930 | 46,111 | -0.08(-1.60%) |
Jun 07, 2022 | 4.820 | 5.450 | 4.820 | 5.010 | 55,547 | +0.10(+2.04%) |
Jun 06, 2022 | 5.160 | 5.412 | 4.840 | 4.910 | 134,665 | -0.16(-3.16%) |
Jun 03, 2022 | 5.170 | 5.240 | 5.020 | 5.070 | 51,436 | -0.18(-3.43%) |
Jun 02, 2022 | 5.130 | 5.310 | 5.100 | 5.250 | 33,182 | +0.14(+2.74%) |
Jun 01, 2022 | 5.050 | 5.230 | 4.990 | 5.110 | 38,661 | -0.01(-0.20%) |
May 31, 2022 | 5.200 | 5.235 | 5.010 | 5.120 | 70,735 | -0.03(-0.58%) |
May 27, 2022 | 5.245 | 5.615 | 5.120 | 5.150 | 82,493 | -0.20(-3.74%) |
May 26, 2022 | 5.350 | 5.495 | 5.190 | 5.350 | 73,918 | +0.15(+2.88%) |
May 25, 2022 | 5.370 | 5.390 | 5.140 | 5.200 | 44,983 | -0.15(-2.80%) |
May 24, 2022 | 4.820 | 5.350 | 4.820 | 5.350 | 38,887 | +0.05(+0.94%) |
May 23, 2022 | 4.850 | 5.480 | 4.850 | 5.300 | 61,776 | +0.52(+10.88%) |
May 20, 2022 | 4.850 | 4.850 | 4.680 | 4.780 | 34,238 | +0.02(+0.42%) |
May 19, 2022 | 4.610 | 4.890 | 4.610 | 4.760 | 25,441 | +0.01(+0.21%) |
May 18, 2022 | 4.720 | 4.950 | 4.700 | 4.750 | 22,149 | -0.08(-1.66%) |
May 17, 2022 | 4.750 | 4.920 | 4.694 | 4.830 | 19,622 | +0.15(+3.21%) |
May 16, 2022 | 4.670 | 4.750 | 4.590 | 4.680 | 6,652 | +0.00(+0.00%) |
May 13, 2022 | 4.550 | 4.745 | 4.410 | 4.680 | 10,243 | +0.17(+3.77%) |
May 12, 2022 | 4.430 | 4.585 | 4.430 | 4.510 | 12,526 | +0.18(+4.16%) |
May 11, 2022 | 4.540 | 4.940 | 4.320 | 4.330 | 48,273 | -0.33(-7.08%) |
May 10, 2022 | 4.990 | 5.000 | 4.580 | 4.660 | 15,785 | -0.28(-5.67%) |
May 09, 2022 | 4.810 | 5.115 | 4.620 | 4.940 | 94,101 | +0.09(+1.86%) |
May 06, 2022 | 4.640 | 4.990 | 4.600 | 4.850 | 22,347 | +0.27(+5.90%) |
May 05, 2022 | 5.000 | 5.000 | 4.500 | 4.580 | 28,192 | -0.41(-8.22%) |
May 04, 2022 | 4.820 | 5.000 | 4.800 | 4.990 | 22,712 | +0.16(+3.31%) |
May 03, 2022 | 4.880 | 5.060 | 4.760 | 4.830 | 15,973 | -0.11(-2.23%) |
May 02, 2022 | 5.060 | 5.220 | 4.710 | 4.940 | 68,578 | +0.14(+2.92%) |
Apr 29, 2022 | 4.900 | 5.000 | 4.680 | 4.800 | 24,187 | -0.15(-3.03%) |
Apr 28, 2022 | 4.780 | 5.015 | 4.496 | 4.950 | 43,551 | +0.10(+2.06%) |
Apr 27, 2022 | 4.440 | 5.490 | 4.380 | 4.850 | 72,183 | +0.44(+9.98%) |
Apr 26, 2022 | 4.880 | 4.880 | 4.350 | 4.410 | 22,221 | -0.52(-10.55%) |
Apr 25, 2022 | 4.780 | 4.950 | 4.780 | 4.930 | 30,720 | +0.02(+0.41%) |
Apr 22, 2022 | 5.210 | 5.240 | 4.820 | 4.910 | 72,632 | -0.30(-5.76%) |
Apr 21, 2022 | 5.260 | 5.350 | 5.180 | 5.210 | 21,670 | -0.01(-0.19%) |
Apr 20, 2022 | 5.380 | 5.380 | 5.155 | 5.220 | 15,318 | -0.22(-4.04%) |
Apr 19, 2022 | 5.570 | 5.590 | 5.356 | 5.440 | 10,861 | +0.11(+2.06%) |
Apr 18, 2022 | 5.350 | 5.557 | 5.330 | 5.330 | 7,614 | -0.03(-0.56%) |
Apr 14, 2022 | 5.480 | 5.547 | 5.360 | 5.360 | 10,277 | -0.03(-0.56%) |
Apr 13, 2022 | 5.440 | 5.580 | 5.160 | 5.390 | 15,250 | +0.06(+1.13%) |
Apr 12, 2022 | 5.310 | 5.600 | 5.310 | 5.330 | 28,474 | +0.00(+0.00%) |
Apr 11, 2022 | 5.870 | 5.873 | 5.260 | 5.330 | 23,249 | -0.55(-9.35%) |
Apr 08, 2022 | 6.020 | 6.100 | 5.730 | 5.880 | 13,346 | -0.27(-4.39%) |
Apr 07, 2022 | 5.840 | 6.200 | 5.757 | 6.150 | 19,299 | +0.45(+7.89%) |
Apr 06, 2022 | 5.740 | 5.850 | 5.622 | 5.700 | 26,475 | -0.07(-1.21%) |
Apr 05, 2022 | 5.820 | 5.900 | 5.760 | 5.770 | 11,087 | -0.03(-0.52%) |
Apr 04, 2022 | 5.750 | 5.880 | 5.700 | 5.800 | 26,454 | +0.07(+1.22%) |
Apr 01, 2022 | 5.790 | 5.790 | 5.700 | 5.730 | 21,141 | -0.02(-0.35%) |
Mar 31, 2022 | 6.000 | 6.060 | 5.700 | 5.750 | 31,988 | -0.26(-4.33%) |
Mar 30, 2022 | 6.000 | 6.100 | 5.742 | 6.010 | 114,976 | +0.21(+3.62%) |
Mar 29, 2022 | 5.700 | 5.960 | 5.620 | 5.800 | 15,270 | +0.09(+1.58%) |
Mar 28, 2022 | 5.790 | 5.790 | 5.380 | 5.710 | 39,086 | +0.21(+3.82%) |
Mar 25, 2022 | 5.660 | 5.753 | 5.440 | 5.500 | 14,952 | -0.15(-2.65%) |
Mar 24, 2022 | 5.770 | 5.920 | 5.580 | 5.650 | 62,609 | -0.11(-1.91%) |
Mar 23, 2022 | 5.660 | 5.840 | 5.540 | 5.760 | 29,552 | -0.03(-0.52%) |
Mar 22, 2022 | 5.880 | 6.010 | 5.550 | 5.790 | 52,558 | -0.01(-0.17%) |
Mar 21, 2022 | 5.840 | 6.277 | 5.710 | 5.800 | 63,329 | -0.13(-2.19%) |
Mar 18, 2022 | 5.750 | 6.100 | 5.600 | 5.930 | 386,923 | +0.18(+3.13%) |
Mar 17, 2022 | 5.510 | 5.870 | 5.510 | 5.750 | 76,605 | +0.30(+5.50%) |
Mar 16, 2022 | 5.750 | 5.900 | 5.310 | 5.450 | 128,610 | -0.07(-1.27%) |
Mar 15, 2022 | 5.430 | 5.800 | 5.310 | 5.520 | 42,389 | +0.21(+3.95%) |
Mar 14, 2022 | 5.450 | 5.558 | 5.310 | 5.310 | 19,616 | -0.24(-4.32%) |
Mar 11, 2022 | 5.810 | 5.910 | 5.439 | 5.550 | 10,660 | +0.02(+0.36%) |
Mar 10, 2022 | 5.520 | 5.750 | 5.413 | 5.530 | 25,954 | -0.10(-1.78%) |
Mar 09, 2022 | 5.870 | 6.140 | 5.415 | 5.630 | 24,864 | +0.00(+0.00%) |
Mar 08, 2022 | 5.730 | 5.870 | 5.560 | 5.630 | 38,397 | -0.10(-1.75%) |
Mar 07, 2022 | 5.260 | 6.140 | 5.180 | 5.730 | 46,392 | +0.45(+8.52%) |
Mar 04, 2022 | 5.240 | 5.409 | 5.160 | 5.280 | 7,599 | +0.09(+1.73%) |
Mar 03, 2022 | 5.420 | 5.530 | 5.080 | 5.190 | 14,001 | -0.24(-4.42%) |
Mar 02, 2022 | 5.370 | 5.540 | 5.280 | 5.430 | 13,739 | +0.13(+2.45%) |
Mar 01, 2022 | 5.300 | 5.570 | 5.200 | 5.300 | 24,434 | +0.04(+0.76%) |
Feb 28, 2022 | 5.320 | 5.650 | 5.190 | 5.260 | 24,539 | -0.15(-2.77%) |
Feb 25, 2022 | 5.480 | 5.771 | 5.385 | 5.410 | 15,918 | -0.01(-0.18%) |
Feb 24, 2022 | 5.410 | 5.616 | 5.410 | 5.420 | 14,334 | +0.02(+0.37%) |
Feb 23, 2022 | 5.840 | 5.890 | 5.320 | 5.400 | 47,113 | -0.41(-7.06%) |
Feb 22, 2022 | 5.910 | 5.980 | 5.800 | 5.810 | 18,746 | -0.18(-3.01%) |
Feb 18, 2022 | 5.990 | 0 | +0.14(+2.39%) | |||
Feb 17, 2022 | 6.050 | 6.090 | 5.800 | 5.850 | 21,252 | -0.25(-4.10%) |
Feb 16, 2022 | 6.100 | 6.160 | 6.020 | 6.100 | 19,381 | +0.03(+0.49%) |
Feb 15, 2022 | 6.170 | 6.200 | 6.010 | 6.070 | 18,061 | +0.01(+0.17%) |
Feb 14, 2022 | 5.980 | 6.200 | 5.921 | 6.060 | 6,658 | +0.12(+2.02%) |
Feb 11, 2022 | 6.030 | 6.180 | 5.840 | 5.940 | 18,751 | +0.07(+1.19%) |
Feb 10, 2022 | 5.610 | 5.960 | 5.590 | 5.870 | 23,802 | +0.21(+3.71%) |
Feb 09, 2022 | 5.870 | 5.915 | 5.570 | 5.660 | 31,269 | -0.21(-3.58%) |
Feb 08, 2022 | 5.980 | 6.210 | 5.870 | 5.870 | 12,117 | -0.04(-0.68%) |
Feb 07, 2022 | 6.010 | 6.205 | 5.790 | 5.910 | 15,565 | -0.05(-0.84%) |
Feb 04, 2022 | 5.880 | 6.102 | 5.880 | 5.960 | 13,949 | +0.11(+1.88%) |
Feb 03, 2022 | 5.850 | 6.332 | 5.800 | 5.850 | 18,180 | -0.01(-0.17%) |
Feb 02, 2022 | 5.940 | 6.250 | 5.860 | 5.860 | 18,463 | -0.08(-1.35%) |
Feb 01, 2022 | 6.100 | 6.240 | 5.940 | 5.940 | 36,122 | -0.12(-1.98%) |
Jan 31, 2022 | 5.750 | 6.350 | 6.060 | 27,893 | +0.36(+6.32%) | |
Jan 28, 2022 | 5.650 | 5.760 | 5.600 | 5.700 | 17,986 | +0.10(+1.79%) |
Jan 27, 2022 | 5.710 | 5.720 | 5.600 | 5.600 | 12,910 | -0.07(-1.23%) |
Jan 26, 2022 | 5.830 | 5.865 | 5.620 | 5.670 | 16,009 | -0.29(-4.87%) |
Jan 25, 2022 | 5.950 | 6.020 | 5.570 | 5.960 | 34,034 | -0.11(-1.81%) |
Jan 24, 2022 | 5.290 | 6.070 | 5.250 | 6.070 | 41,535 | +0.73(+13.67%) |
Jan 21, 2022 | 5.430 | 5.478 | 5.240 | 5.340 | 35,608 | -0.20(-3.61%) |
Jan 20, 2022 | 5.620 | 5.680 | 5.500 | 5.540 | 11,843 | -0.09(-1.60%) |
Jan 19, 2022 | 5.730 | 5.730 | 5.515 | 5.630 | 19,357 | -0.07(-1.23%) |
Jan 18, 2022 | 5.950 | 5.990 | 5.640 | 5.700 | 13,183 | -0.17(-2.90%) |
Jan 14, 2022 | 5.870 | 0 | -0.11(-1.84%) | |||
Jan 13, 2022 | 5.910 | 6.029 | 5.900 | 5.980 | 25,083 | +0.08(+1.36%) |
Jan 12, 2022 | 6.050 | 6.060 | 5.750 | 5.900 | 69,234 | -0.16(-2.64%) |
Jan 11, 2022 | 6.300 | 6.340 | 5.900 | 6.060 | 66,285 | -0.42(-6.48%) |
Jan 10, 2022 | 6.400 | 6.530 | 6.180 | 6.480 | 13,507 | +0.05(+0.78%) |
Jan 07, 2022 | 6.310 | 6.580 | 6.090 | 6.430 | 42,012 | +0.34(+5.58%) |
Jan 06, 2022 | 6.490 | 6.650 | 6.010 | 6.090 | 20,405 | -0.27(-4.25%) |
Jan 05, 2022 | 6.930 | 6.940 | 6.360 | 6.360 | 31,239 | -0.59(-8.49%) |
Jan 04, 2022 | 7.100 | 7.100 | 6.880 | 6.950 | 35,399 | -0.13(-1.84%) |