Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.320 | 6.381 | 6.320 | 6.380 | 102,794 | +0.04(+0.63%) |
Mar 30, 2023 | 6.280 | 6.340 | 6.280 | 6.340 | 117,319 | +0.09(+1.44%) |
Mar 29, 2023 | 6.190 | 6.250 | 6.184 | 6.250 | 142,994 | -0.07(-1.11%) |
Mar 28, 2023 | 6.160 | 6.320 | 6.150 | 6.320 | 343,171 | +0.57(+9.91%) |
Mar 27, 2023 | 5.820 | 5.820 | 5.720 | 5.750 | 131,340 | -0.17(-2.87%) |
Mar 24, 2023 | 5.810 | 5.925 | 5.775 | 5.920 | 246,454 | +0.16(+2.78%) |
Mar 23, 2023 | 5.700 | 5.835 | 5.700 | 5.760 | 204,454 | +0.18(+3.23%) |
Mar 22, 2023 | 5.570 | 5.700 | 5.570 | 5.580 | 257,408 | +0.05(+0.90%) |
Mar 21, 2023 | 5.550 | 5.570 | 5.500 | 5.530 | 107,933 | -0.11(-1.95%) |
Mar 20, 2023 | 5.570 | 5.640 | 5.540 | 5.640 | 207,252 | +0.07(+1.26%) |
Mar 17, 2023 | 5.540 | 5.615 | 5.540 | 5.570 | 374,213 | +0.05(+0.91%) |
Mar 16, 2023 | 5.350 | 5.520 | 5.335 | 5.520 | 205,817 | +0.20(+3.76%) |
Mar 15, 2023 | 5.270 | 5.330 | 5.220 | 5.320 | 307,886 | -0.17(-3.10%) |
Mar 14, 2023 | 5.550 | 5.550 | 5.430 | 5.490 | 262,345 | -0.21(-3.68%) |
Mar 13, 2023 | 5.670 | 5.760 | 5.590 | 5.700 | 383,918 | +0.08(+1.42%) |
Mar 10, 2023 | 5.700 | 5.700 | 5.585 | 5.620 | 237,162 | -0.14(-2.43%) |
Mar 09, 2023 | 5.810 | 5.835 | 5.720 | 5.760 | 177,772 | -0.07(-1.20%) |
Mar 08, 2023 | 5.830 | 5.860 | 5.791 | 5.830 | 192,875 | +0.05(+0.87%) |
Mar 07, 2023 | 5.800 | 5.900 | 5.755 | 5.780 | 208,644 | -0.21(-3.51%) |
Mar 06, 2023 | 5.960 | 6.000 | 5.960 | 5.990 | 111,786 | +0.04(+0.67%) |
Mar 03, 2023 | 5.900 | 5.950 | 5.860 | 5.950 | 112,291 | +0.11(+1.88%) |
Mar 02, 2023 | 5.800 | 5.845 | 5.780 | 5.840 | 269,797 | -0.09(-1.52%) |
Mar 01, 2023 | 5.970 | 5.990 | 5.920 | 5.930 | 216,382 | +0.11(+1.89%) |
Feb 28, 2023 | 5.850 | 5.885 | 5.810 | 5.820 | 275,523 | -0.02(-0.34%) |
Feb 27, 2023 | 5.870 | 5.870 | 5.805 | 5.840 | 101,486 | +0.04(+0.69%) |
Feb 24, 2023 | 5.810 | 5.850 | 5.740 | 5.800 | 207,775 | -0.31(-5.07%) |
Feb 23, 2023 | 6.080 | 6.110 | 6.025 | 6.110 | 187,865 | +0.11(+1.83%) |
Feb 22, 2023 | 6.090 | 6.090 | 5.970 | 6.000 | 224,846 | -0.23(-3.69%) |
Feb 21, 2023 | 6.190 | 6.300 | 6.170 | 6.230 | 406,401 | +0.28(+4.71%) |
Feb 17, 2023 | 5.860 | 5.950 | 5.815 | 5.950 | 170,372 | +0.06(+1.02%) |
Feb 16, 2023 | 5.830 | 5.928 | 5.825 | 5.890 | 151,986 | +0.18(+3.15%) |
Feb 15, 2023 | 5.680 | 5.730 | 5.655 | 5.710 | 278,054 | -0.07(-1.21%) |
Feb 14, 2023 | 5.770 | 5.825 | 5.730 | 5.780 | 194,471 | +0.10(+1.76%) |
Feb 13, 2023 | 5.670 | 5.708 | 5.645 | 5.680 | 147,737 | -0.07(-1.22%) |
Feb 10, 2023 | 5.740 | 5.750 | 5.700 | 5.750 | 139,579 | +0.04(+0.70%) |
Feb 09, 2023 | 5.790 | 5.810 | 5.680 | 5.710 | 164,863 | -0.01(-0.17%) |
Feb 08, 2023 | 5.680 | 5.730 | 5.662 | 5.720 | 219,127 | +0.10(+1.78%) |
Feb 07, 2023 | 5.550 | 5.650 | 5.540 | 5.620 | 353,394 | +0.14(+2.55%) |
Feb 06, 2023 | 5.520 | 5.520 | 5.445 | 5.480 | 217,527 | -0.20(-3.52%) |
Feb 03, 2023 | 5.710 | 5.770 | 5.660 | 5.680 | 175,470 | -0.11(-1.90%) |
Feb 02, 2023 | 5.750 | 5.790 | 5.720 | 5.790 | 159,487 | +0.07(+1.22%) |
Feb 01, 2023 | 5.660 | 5.775 | 5.635 | 5.720 | 322,717 | +0.12(+2.14%) |
Jan 31, 2023 | 5.570 | 5.600 | 5.520 | 5.600 | 135,408 | -0.02(-0.36%) |
Jan 30, 2023 | 5.640 | 5.680 | 5.610 | 5.620 | 154,915 | -0.17(-2.94%) |
Jan 27, 2023 | 5.560 | 5.800 | 5.500 | 5.790 | 272,669 | +0.17(+3.02%) |
Jan 26, 2023 | 5.580 | 5.630 | 5.550 | 5.620 | 304,247 | +0.15(+2.74%) |
Jan 25, 2023 | 5.410 | 5.470 | 5.350 | 5.470 | 184,102 | +0.00(+0.00%) |
Jan 24, 2023 | 5.420 | 5.490 | 5.420 | 5.470 | 118,746 | -0.03(-0.55%) |
Jan 23, 2023 | 5.460 | 5.500 | 5.450 | 5.500 | 147,570 | +0.07(+1.29%) |
Jan 20, 2023 | 5.380 | 5.440 | 5.360 | 5.430 | 80,987 | +0.06(+1.12%) |
Jan 19, 2023 | 5.400 | 5.420 | 5.360 | 5.370 | 179,762 | +0.00(+0.00%) |
Jan 18, 2023 | 5.460 | 5.480 | 5.360 | 5.370 | 286,457 | -0.05(-0.92%) |
Jan 17, 2023 | 5.400 | 5.450 | 5.390 | 5.420 | 166,610 | +0.07(+1.31%) |
Jan 13, 2023 | 5.270 | 5.350 | 5.270 | 5.350 | 117,150 | +0.07(+1.33%) |
Jan 12, 2023 | 5.230 | 5.300 | 5.230 | 5.280 | 246,887 | -0.05(-0.94%) |
Jan 11, 2023 | 5.300 | 5.340 | 5.260 | 5.330 | 190,370 | -0.11(-2.02%) |
Jan 10, 2023 | 5.430 | 5.450 | 5.380 | 5.440 | 233,678 | -0.01(-0.18%) |
Jan 09, 2023 | 5.430 | 5.490 | 5.430 | 5.450 | 193,916 | +0.08(+1.49%) |
Jan 06, 2023 | 5.220 | 5.370 | 5.215 | 5.370 | 223,121 | +0.27(+5.29%) |
Jan 05, 2023 | 5.070 | 5.120 | 5.070 | 5.100 | 205,958 | -0.04(-0.78%) |
Jan 04, 2023 | 5.140 | 5.180 | 5.100 | 5.140 | 391,496 | +0.16(+3.21%) |
Jan 03, 2023 | 4.990 | 5.020 | 4.920 | 4.980 | 246,975 | +0.02(+0.40%) |
Dec 30, 2022 | 4.980 | 4.980 | 4.910 | 4.960 | 256,404 | -0.03(-0.60%) |
Dec 29, 2022 | 5.000 | 5.000 | 4.920 | 4.990 | 332,281 | -0.06(-1.19%) |
Dec 28, 2022 | 5.060 | 5.139 | 5.050 | 5.050 | 254,541 | +0.02(+0.40%) |
Dec 27, 2022 | 5.020 | 5.035 | 5.000 | 5.030 | 174,322 | +0.09(+1.82%) |
Dec 23, 2022 | 4.930 | 4.970 | 4.920 | 4.940 | 175,797 | -0.03(-0.60%) |
Dec 22, 2022 | 5.030 | 5.030 | 4.935 | 4.970 | 224,468 | -0.03(-0.60%) |
Dec 21, 2022 | 4.960 | 5.000 | 4.910 | 5.000 | 427,576 | +0.01(+0.20%) |
Dec 20, 2022 | 4.980 | 5.040 | 4.975 | 4.990 | 319,509 | -0.02(-0.40%) |
Dec 19, 2022 | 5.070 | 5.115 | 4.990 | 5.010 | 326,496 | -0.04(-0.79%) |
Dec 16, 2022 | 5.100 | 5.120 | 4.980 | 5.050 | 823,806 | -0.07(-1.37%) |
Dec 15, 2022 | 5.320 | 5.340 | 5.110 | 5.120 | 352,838 | -0.36(-6.57%) |
Dec 14, 2022 | 5.490 | 5.545 | 5.430 | 5.480 | 285,668 | +0.15(+2.81%) |
Dec 13, 2022 | 5.400 | 5.505 | 5.305 | 5.330 | 457,663 | -0.07(-1.30%) |
Dec 12, 2022 | 5.380 | 5.410 | 5.345 | 5.400 | 232,057 | +0.06(+1.12%) |
Dec 09, 2022 | 5.320 | 5.380 | 5.320 | 5.340 | 149,020 | +0.07(+1.33%) |
Dec 08, 2022 | 5.230 | 5.285 | 5.212 | 5.270 | 248,826 | -0.05(-0.94%) |
Dec 07, 2022 | 5.310 | 5.340 | 5.275 | 5.320 | 221,605 | -0.01(-0.19%) |
Dec 06, 2022 | 5.420 | 5.431 | 5.310 | 5.330 | 208,466 | -0.11(-2.02%) |
Dec 05, 2022 | 5.520 | 5.540 | 5.410 | 5.440 | 375,236 | -0.19(-3.37%) |
Dec 02, 2022 | 5.600 | 5.640 | 5.559 | 5.630 | 221,443 | -0.09(-1.57%) |
Dec 01, 2022 | 5.690 | 5.740 | 5.655 | 5.720 | 161,883 | +0.06(+1.06%) |
Nov 30, 2022 | 5.590 | 5.670 | 5.470 | 5.660 | 290,940 | +0.20(+3.66%) |
Nov 29, 2022 | 5.500 | 5.500 | 5.430 | 5.460 | 170,772 | -0.03(-0.55%) |
Nov 28, 2022 | 5.510 | 5.555 | 5.471 | 5.490 | 250,735 | -0.02(-0.36%) |
Nov 25, 2022 | 5.490 | 5.520 | 5.450 | 5.510 | 79,468 | -0.05(-0.90%) |
Nov 23, 2022 | 5.490 | 5.570 | 5.490 | 5.560 | 145,173 | +0.09(+1.65%) |
Nov 22, 2022 | 5.410 | 5.470 | 5.380 | 5.470 | 296,969 | +0.05(+0.92%) |
Nov 21, 2022 | 5.440 | 5.445 | 5.400 | 5.420 | 180,398 | -0.14(-2.52%) |
Nov 18, 2022 | 5.580 | 5.590 | 5.530 | 5.560 | 396,638 | +0.17(+3.15%) |
Nov 17, 2022 | 5.330 | 5.390 | 5.280 | 5.390 | 347,928 | -0.07(-1.28%) |
Nov 16, 2022 | 5.550 | 5.564 | 5.440 | 5.460 | 409,018 | -0.21(-3.70%) |
Nov 15, 2022 | 5.720 | 5.740 | 5.620 | 5.670 | 330,072 | +0.13(+2.35%) |
Nov 14, 2022 | 5.490 | 5.560 | 5.440 | 5.540 | 592,627 | -0.31(-5.30%) |
Nov 11, 2022 | 5.760 | 5.860 | 5.741 | 5.850 | 453,097 | +0.42(+7.73%) |
Nov 10, 2022 | 5.350 | 5.440 | 5.350 | 5.430 | 442,640 | +0.30(+5.85%) |
Nov 09, 2022 | 5.190 | 5.190 | 5.090 | 5.130 | 401,066 | -0.17(-3.21%) |
Nov 08, 2022 | 5.200 | 5.320 | 5.190 | 5.300 | 821,009 | +0.47(+9.73%) |
Nov 07, 2022 | 4.900 | 4.910 | 4.800 | 4.830 | 281,665 | -0.01(-0.21%) |
Nov 04, 2022 | 4.760 | 4.840 | 4.720 | 4.840 | 585,236 | +0.35(+7.80%) |
Nov 03, 2022 | 4.530 | 4.530 | 4.450 | 4.490 | 326,561 | -0.07(-1.54%) |
Nov 02, 2022 | 4.650 | 4.725 | 4.550 | 4.560 | 284,155 | -0.06(-1.30%) |
Nov 01, 2022 | 4.640 | 4.650 | 4.560 | 4.620 | 478,731 | +0.18(+4.05%) |
Oct 31, 2022 | 4.440 | 4.440 | 4.380 | 4.440 | 358,925 | +0.00(+0.00%) |
Oct 28, 2022 | 4.370 | 4.445 | 4.355 | 4.440 | 449,463 | -0.03(-0.67%) |
Oct 27, 2022 | 4.620 | 4.620 | 4.460 | 4.470 | 650,239 | -0.21(-4.49%) |
Oct 26, 2022 | 4.600 | 4.790 | 4.600 | 4.680 | 527,530 | -0.10(-2.09%) |
Oct 25, 2022 | 4.700 | 4.800 | 4.670 | 4.780 | 1,000,897 | -0.15(-3.04%) |
Oct 24, 2022 | 4.900 | 4.930 | 4.850 | 4.930 | 455,672 | -0.20(-3.90%) |
Oct 21, 2022 | 5.000 | 5.145 | 4.980 | 5.130 | 494,368 | +0.12(+2.40%) |
Oct 20, 2022 | 5.090 | 5.180 | 5.010 | 5.010 | 1,073,178 | +0.11(+2.24%) |
Oct 19, 2022 | 4.960 | 4.960 | 4.805 | 4.900 | 527,984 | -0.18(-3.54%) |
Oct 18, 2022 | 5.200 | 5.210 | 5.041 | 5.080 | 612,978 | +0.05(+0.99%) |
Oct 17, 2022 | 5.280 | 5.280 | 5.030 | 5.030 | 919,863 | +0.44(+9.59%) |
Oct 14, 2022 | 4.730 | 4.740 | 4.570 | 4.590 | 552,064 | -0.16(-3.37%) |
Oct 13, 2022 | 4.620 | 4.810 | 4.545 | 4.750 | 860,883 | +0.01(+0.21%) |
Oct 12, 2022 | 4.730 | 4.760 | 4.700 | 4.740 | 963,740 | -0.09(-1.86%) |
Oct 11, 2022 | 4.740 | 4.895 | 4.710 | 4.830 | 942,627 | +0.20(+4.32%) |
Oct 10, 2022 | 4.710 | 4.710 | 4.630 | 4.630 | 428,078 | -0.09(-1.91%) |
Oct 07, 2022 | 4.830 | 4.830 | 4.705 | 4.720 | 558,394 | -0.14(-2.88%) |
Oct 06, 2022 | 4.940 | 4.970 | 4.850 | 4.860 | 683,821 | +0.00(+0.00%) |
Oct 05, 2022 | 4.790 | 4.870 | 4.760 | 4.860 | 965,853 | +0.23(+4.97%) |
Oct 04, 2022 | 4.400 | 4.670 | 4.400 | 4.630 | 1,809,048 | +0.45(+10.77%) |
Oct 03, 2022 | 4.130 | 4.230 | 4.110 | 4.180 | 334,143 | +0.10(+2.45%) |
Sep 30, 2022 | 4.170 | 4.199 | 4.080 | 4.080 | 409,121 | -0.06(-1.45%) |
Sep 29, 2022 | 4.220 | 4.220 | 4.125 | 4.140 | 360,501 | -0.18(-4.17%) |
Sep 28, 2022 | 4.200 | 4.340 | 4.200 | 4.320 | 572,701 | +0.05(+1.17%) |
Sep 27, 2022 | 4.330 | 4.340 | 4.240 | 4.270 | 629,566 | -0.06(-1.39%) |
Sep 26, 2022 | 4.290 | 4.435 | 4.290 | 4.330 | 649,622 | -0.26(-5.66%) |
Sep 23, 2022 | 4.620 | 4.620 | 4.530 | 4.590 | 575,130 | -0.29(-5.94%) |
Sep 22, 2022 | 4.920 | 4.940 | 4.870 | 4.880 | 270,532 | -0.09(-1.81%) |
Sep 21, 2022 | 5.010 | 5.050 | 4.950 | 4.970 | 439,539 | -0.14(-2.74%) |
Sep 20, 2022 | 5.120 | 5.130 | 5.075 | 5.110 | 406,938 | -0.07(-1.35%) |
Sep 19, 2022 | 5.150 | 5.180 | 5.100 | 5.180 | 432,660 | -0.06(-1.15%) |
Sep 16, 2022 | 5.120 | 5.250 | 5.120 | 5.240 | 449,307 | -0.01(-0.19%) |
Sep 15, 2022 | 5.360 | 5.380 | 5.250 | 5.250 | 397,886 | -0.20(-3.67%) |
Sep 14, 2022 | 5.370 | 5.450 | 5.370 | 5.450 | 332,223 | +0.00(+0.00%) |
Sep 13, 2022 | 5.620 | 5.620 | 5.435 | 5.450 | 545,444 | -0.20(-3.54%) |
Sep 12, 2022 | 5.620 | 5.650 | 5.600 | 5.650 | 211,463 | +0.08(+1.44%) |
Sep 09, 2022 | 5.500 | 5.570 | 5.490 | 5.570 | 197,730 | +0.11(+2.01%) |
Sep 08, 2022 | 5.510 | 5.510 | 5.400 | 5.460 | 417,590 | -0.25(-4.38%) |
Sep 07, 2022 | 5.560 | 5.720 | 5.560 | 5.710 | 321,757 | -0.04(-0.70%) |
Sep 06, 2022 | 5.830 | 5.820 | 5.730 | 5.750 | 404,149 | +0.10(+1.77%) |
Sep 02, 2022 | 5.750 | 5.780 | 5.640 | 5.650 | 309,650 | -0.11(-1.91%) |
Sep 01, 2022 | 5.740 | 5.770 | 5.690 | 5.760 | 366,237 | +0.04(+0.70%) |
Aug 31, 2022 | 5.760 | 5.760 | 5.705 | 5.720 | 369,549 | +0.13(+2.33%) |
Aug 30, 2022 | 5.720 | 5.748 | 5.585 | 5.590 | 353,487 | +0.09(+1.64%) |
Aug 29, 2022 | 5.420 | 5.520 | 5.420 | 5.500 | 245,985 | -0.07(-1.26%) |
Aug 26, 2022 | 5.760 | 5.790 | 5.570 | 5.570 | 221,950 | -0.24(-4.13%) |
Aug 25, 2022 | 5.790 | 5.835 | 5.775 | 5.810 | 261,874 | +0.07(+1.22%) |
Aug 24, 2022 | 5.740 | 5.780 | 5.720 | 5.740 | 352,570 | +0.04(+0.70%) |
Aug 23, 2022 | 5.660 | 5.740 | 5.660 | 5.700 | 330,941 | -0.11(-1.89%) |
Aug 22, 2022 | 5.820 | 5.860 | 5.800 | 5.810 | 259,109 | -0.42(-6.74%) |
Aug 19, 2022 | 6.290 | 6.290 | 6.205 | 6.230 | 223,076 | +0.10(+1.63%) |
Aug 18, 2022 | 6.160 | 6.160 | 6.075 | 6.130 | 195,543 | -0.05(-0.81%) |
Aug 17, 2022 | 6.200 | 6.200 | 6.140 | 6.180 | 160,672 | -0.09(-1.44%) |
Aug 16, 2022 | 6.290 | 6.315 | 6.260 | 6.270 | 155,177 | +0.04(+0.64%) |
Aug 15, 2022 | 6.310 | 6.320 | 6.230 | 6.230 | 203,497 | -0.11(-1.74%) |
Aug 12, 2022 | 6.370 | 6.370 | 6.320 | 6.340 | 331,537 | -0.04(-0.63%) |
Aug 11, 2022 | 6.430 | 6.460 | 6.370 | 6.380 | 280,509 | +0.18(+2.90%) |
Aug 10, 2022 | 6.110 | 6.200 | 6.110 | 6.200 | 163,089 | +0.16(+2.65%) |
Aug 09, 2022 | 6.090 | 6.090 | 6.040 | 6.040 | 251,306 | +0.08(+1.34%) |
Aug 08, 2022 | 5.930 | 6.000 | 5.930 | 5.960 | 167,508 | -0.05(-0.83%) |
Aug 05, 2022 | 6.040 | 6.050 | 5.970 | 6.010 | 274,583 | -0.16(-2.59%) |
Aug 04, 2022 | 6.060 | 6.170 | 6.060 | 6.170 | 256,057 | +0.21(+3.52%) |
Aug 03, 2022 | 5.890 | 5.960 | 5.860 | 5.960 | 174,498 | +0.18(+3.11%) |
Aug 02, 2022 | 5.830 | 5.850 | 5.765 | 5.780 | 408,076 | -0.08(-1.37%) |
Aug 01, 2022 | 5.830 | 5.920 | 5.830 | 5.860 | 339,874 | -0.07(-1.18%) |
Jul 29, 2022 | 5.930 | 5.930 | 5.855 | 5.930 | 305,846 | -0.08(-1.33%) |
Jul 28, 2022 | 5.930 | 6.020 | 5.920 | 6.010 | 232,300 | +0.18(+3.09%) |
Jul 27, 2022 | 5.690 | 5.855 | 5.550 | 5.830 | 269,784 | +0.10(+1.75%) |
Jul 26, 2022 | 5.740 | 5.770 | 5.700 | 5.730 | 291,150 | -0.12(-2.05%) |
Jul 25, 2022 | 5.880 | 5.880 | 5.790 | 5.850 | 276,534 | -0.02(-0.34%) |
Jul 22, 2022 | 5.890 | 5.925 | 5.840 | 5.870 | 194,191 | -0.13(-2.17%) |
Jul 21, 2022 | 5.990 | 6.010 | 5.925 | 6.000 | 153,477 | +0.03(+0.50%) |
Jul 20, 2022 | 5.900 | 5.970 | 5.870 | 5.970 | 347,926 | +0.04(+0.67%) |
Jul 19, 2022 | 5.900 | 5.975 | 5.890 | 5.930 | 497,286 | +0.08(+1.37%) |
Jul 18, 2022 | 5.930 | 5.940 | 5.810 | 5.850 | 310,955 | +0.02(+0.34%) |
Jul 15, 2022 | 5.780 | 5.845 | 5.750 | 5.830 | 208,953 | +0.14(+2.46%) |
Jul 14, 2022 | 5.640 | 5.690 | 5.540 | 5.690 | 402,375 | -0.05(-0.87%) |
Jul 13, 2022 | 5.680 | 5.800 | 5.680 | 5.740 | 551,163 | +0.05(+0.88%) |
Jul 12, 2022 | 5.660 | 5.750 | 5.640 | 5.690 | 756,724 | -0.11(-1.90%) |
Jul 11, 2022 | 5.820 | 5.835 | 5.755 | 5.800 | 466,548 | -0.16(-2.68%) |
Jul 08, 2022 | 5.920 | 5.980 | 5.880 | 5.960 | 257,267 | -0.10(-1.65%) |
Jul 07, 2022 | 5.960 | 6.060 | 5.960 | 6.060 | 299,993 | +0.10(+1.68%) |
Jul 06, 2022 | 5.880 | 5.960 | 5.845 | 5.960 | 615,678 | +0.23(+4.01%) |
Jul 05, 2022 | 5.600 | 5.730 | 5.530 | 5.730 | 578,768 | +0.17(+3.06%) |
Jul 01, 2022 | 5.450 | 5.560 | 5.425 | 5.560 | 348,220 | -0.02(-0.36%) |
Jun 30, 2022 | 5.580 | 5.650 | 5.520 | 5.580 | 531,836 | -0.10(-1.76%) |
Jun 29, 2022 | 5.730 | 5.730 | 5.655 | 5.680 | 338,698 | -0.05(-0.87%) |
Jun 28, 2022 | 5.990 | 6.030 | 5.720 | 5.730 | 646,614 | -0.30(-4.98%) |
Jun 27, 2022 | 5.990 | 6.030 | 5.965 | 6.030 | 321,170 | +0.08(+1.34%) |
Jun 24, 2022 | 5.860 | 5.960 | 5.860 | 5.950 | 243,217 | +0.15(+2.59%) |
Jun 23, 2022 | 5.830 | 5.860 | 5.725 | 5.800 | 364,213 | -0.05(-0.85%) |
Jun 22, 2022 | 5.870 | 5.950 | 5.830 | 5.850 | 472,126 | -0.15(-2.50%) |
Jun 21, 2022 | 6.030 | 6.035 | 5.960 | 6.000 | 350,148 | -0.11(-1.80%) |
Jun 17, 2022 | 6.220 | 6.220 | 6.060 | 6.110 | 739,555 | -0.06(-0.97%) |
Jun 16, 2022 | 6.270 | 6.270 | 6.100 | 6.170 | 770,745 | -0.32(-4.93%) |
Jun 15, 2022 | 6.340 | 6.530 | 6.310 | 6.490 | 990,209 | +0.19(+3.02%) |
Jun 14, 2022 | 6.250 | 6.310 | 6.240 | 6.300 | 596,676 | +0.05(+0.80%) |
Jun 13, 2022 | 6.290 | 6.310 | 6.170 | 6.250 | 617,047 | -0.23(-3.55%) |
Jun 10, 2022 | 6.580 | 6.580 | 6.460 | 6.480 | 346,180 | -0.15(-2.26%) |
Jun 09, 2022 | 6.770 | 6.795 | 6.630 | 6.630 | 285,959 | -0.15(-2.21%) |
Jun 08, 2022 | 6.850 | 6.850 | 6.745 | 6.780 | 308,126 | -0.08(-1.17%) |
Jun 07, 2022 | 6.730 | 6.860 | 6.730 | 6.860 | 240,401 | +0.03(+0.44%) |
Jun 06, 2022 | 6.920 | 6.920 | 6.810 | 6.830 | 205,992 | +0.01(+0.15%) |
Jun 03, 2022 | 6.900 | 6.906 | 6.820 | 6.820 | 295,572 | -0.25(-3.54%) |
Jun 02, 2022 | 6.950 | 7.070 | 6.940 | 7.070 | 190,516 | +0.13(+1.87%) |
Jun 01, 2022 | 7.050 | 7.090 | 6.885 | 6.940 | 310,032 | -0.05(-0.72%) |
May 31, 2022 | 6.950 | 7.005 | 6.890 | 6.990 | 270,324 | +0.02(+0.29%) |
May 27, 2022 | 6.860 | 6.975 | 6.860 | 6.970 | 192,804 | +0.13(+1.90%) |
May 26, 2022 | 6.740 | 6.870 | 6.740 | 6.840 | 273,502 | +0.11(+1.63%) |
May 25, 2022 | 6.650 | 6.747 | 6.650 | 6.730 | 509,477 | +0.02(+0.30%) |
May 24, 2022 | 6.720 | 6.730 | 6.600 | 6.710 | 530,001 | -0.13(-1.90%) |
May 23, 2022 | 6.810 | 6.875 | 6.765 | 6.840 | 513,526 | +0.24(+3.64%) |
May 20, 2022 | 6.740 | 6.747 | 6.510 | 6.600 | 398,692 | +0.03(+0.46%) |
May 19, 2022 | 6.510 | 6.620 | 6.508 | 6.570 | 496,486 | +0.01(+0.15%) |
May 18, 2022 | 6.740 | 6.750 | 6.530 | 6.560 | 431,856 | -0.22(-3.24%) |
May 17, 2022 | 6.720 | 6.790 | 6.705 | 6.780 | 297,132 | +0.14(+2.11%) |
May 16, 2022 | 6.620 | 6.690 | 6.590 | 6.640 | 358,726 | -0.14(-2.06%) |
May 13, 2022 | 6.640 | 6.810 | 6.640 | 6.780 | 495,891 | +0.30(+4.63%) |
May 12, 2022 | 6.400 | 6.555 | 6.400 | 6.480 | 523,357 | +0.08(+1.25%) |
May 11, 2022 | 6.550 | 6.590 | 6.380 | 6.400 | 382,390 | -0.24(-3.61%) |
May 10, 2022 | 6.610 | 6.700 | 6.555 | 6.640 | 640,243 | +0.20(+3.11%) |
May 09, 2022 | 6.520 | 6.560 | 6.430 | 6.440 | 498,250 | -0.21(-3.16%) |
May 06, 2022 | 6.610 | 6.705 | 6.570 | 6.650 | 608,043 | -0.04(-0.60%) |
May 05, 2022 | 6.850 | 6.850 | 6.640 | 6.690 | 531,929 | -0.28(-4.02%) |
May 04, 2022 | 6.780 | 6.990 | 6.710 | 6.970 | 505,077 | +0.20(+2.95%) |
May 03, 2022 | 6.710 | 6.798 | 6.690 | 6.770 | 584,817 | +0.29(+4.48%) |
May 02, 2022 | 6.480 | 6.520 | 6.350 | 6.480 | 940,172 | +0.05(+0.78%) |
Apr 29, 2022 | 6.550 | 6.600 | 6.410 | 6.430 | 824,118 | +0.02(+0.31%) |
Apr 28, 2022 | 6.610 | 6.610 | 6.290 | 6.410 | 692,849 | -0.34(-5.04%) |
Apr 27, 2022 | 6.810 | 6.970 | 6.730 | 6.750 | 785,917 | -0.18(-2.60%) |
Apr 26, 2022 | 7.150 | 7.150 | 6.910 | 6.930 | 514,922 | -0.30(-4.15%) |
Apr 25, 2022 | 7.210 | 7.240 | 7.090 | 7.230 | 496,589 | -0.02(-0.28%) |
Apr 22, 2022 | 7.390 | 7.420 | 7.250 | 7.250 | 474,246 | -0.01(-0.14%) |
Apr 21, 2022 | 7.500 | 7.520 | 7.255 | 7.260 | 485,853 | -0.37(-4.85%) |
Apr 20, 2022 | 7.610 | 7.645 | 7.580 | 7.630 | 403,274 | +0.07(+0.93%) |
Apr 19, 2022 | 7.550 | 7.580 | 7.515 | 7.560 | 472,238 | +0.15(+2.02%) |
Apr 18, 2022 | 7.450 | 7.500 | 7.400 | 7.410 | 384,848 | -0.31(-4.02%) |
Apr 14, 2022 | 7.790 | 7.835 | 7.700 | 7.720 | 327,026 | -0.01(-0.13%) |
Apr 13, 2022 | 7.630 | 7.760 | 7.615 | 7.730 | 552,931 | +0.29(+3.90%) |
Apr 12, 2022 | 7.470 | 7.545 | 7.420 | 7.440 | 572,853 | +0.11(+1.50%) |
Apr 11, 2022 | 7.450 | 7.480 | 7.330 | 7.330 | 514,670 | -0.18(-2.40%) |
Apr 08, 2022 | 7.540 | 7.590 | 7.460 | 7.510 | 503,961 | +0.07(+0.94%) |
Apr 07, 2022 | 7.340 | 7.500 | 7.340 | 7.440 | 457,383 | -0.06(-0.80%) |
Apr 06, 2022 | 7.590 | 7.610 | 7.445 | 7.500 | 509,914 | -0.23(-2.98%) |
Apr 05, 2022 | 7.890 | 7.940 | 7.720 | 7.730 | 778,025 | -0.49(-5.96%) |
Apr 04, 2022 | 8.150 | 8.220 | 8.150 | 8.220 | 235,758 | +0.07(+0.86%) |