Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.126 | 4.302 | 4.126 | 4.256 | 720,615 | +0.11(+2.69%) |
Apr 27, 2023 | 4.107 | 4.163 | 4.051 | 4.144 | 840,800 | +0.07(+1.59%) |
Apr 26, 2023 | 4.163 | 4.219 | 4.014 | 4.079 | 929,903 | -0.13(-3.09%) |
Apr 25, 2023 | 4.377 | 4.377 | 4.191 | 4.209 | 524,478 | -0.21(-4.83%) |
Apr 24, 2023 | 4.507 | 4.516 | 4.405 | 4.423 | 571,424 | -0.07(-1.65%) |
Apr 21, 2023 | 4.563 | 4.581 | 4.451 | 4.497 | 453,344 | -0.07(-1.43%) |
Apr 20, 2023 | 4.618 | 4.642 | 4.516 | 4.563 | 482,369 | -0.09(-2.00%) |
Apr 19, 2023 | 4.665 | 4.697 | 4.632 | 4.655 | 372,934 | -0.04(-0.79%) |
Apr 18, 2023 | 4.739 | 4.767 | 4.683 | 4.693 | 407,917 | -0.04(-0.79%) |
Apr 17, 2023 | 4.739 | 4.786 | 4.683 | 4.730 | 571,424 | +0.00(+0.00%) |
Apr 14, 2023 | 4.823 | 4.888 | 4.683 | 4.730 | 582,359 | -0.11(-2.30%) |
Apr 13, 2023 | 4.804 | 4.888 | 4.758 | 4.841 | 423,989 | +0.06(+1.16%) |
Apr 12, 2023 | 4.897 | 4.897 | 4.758 | 4.786 | 464,329 | -0.06(-1.15%) |
Apr 11, 2023 | 4.767 | 4.934 | 4.758 | 4.841 | 678,800 | +0.11(+2.36%) |
Apr 10, 2023 | 4.665 | 4.809 | 4.646 | 4.730 | 575,678 | +0.07(+1.39%) |
Apr 06, 2023 | 4.665 | 4.679 | 4.604 | 4.665 | 580,009 | +0.04(+0.80%) |
Apr 05, 2023 | 4.683 | 4.776 | 4.628 | 4.628 | 547,314 | -0.11(-2.35%) |
Apr 04, 2023 | 5.009 | 5.009 | 4.730 | 4.739 | 820,612 | -0.27(-5.38%) |
Apr 03, 2023 | 4.962 | 5.027 | 4.906 | 5.009 | 1,020,096 | +0.07(+1.32%) |
Mar 31, 2023 | 4.869 | 4.944 | 4.869 | 4.944 | 782,087 | +0.08(+1.72%) |
Mar 30, 2023 | 4.888 | 4.906 | 4.834 | 4.860 | 378,037 | +0.00(+0.00%) |
Mar 29, 2023 | 4.841 | 4.902 | 4.824 | 4.860 | 579,466 | +0.04(+0.77%) |
Mar 28, 2023 | 4.776 | 4.841 | 4.739 | 4.823 | 927,841 | +0.04(+0.78%) |
Mar 27, 2023 | 4.674 | 4.827 | 4.673 | 4.786 | 970,402 | +0.19(+4.04%) |
Mar 24, 2023 | 4.600 | 4.646 | 4.544 | 4.600 | 592,836 | -0.04(-0.80%) |
Mar 23, 2023 | 4.693 | 4.790 | 4.576 | 4.637 | 838,143 | -0.06(-1.19%) |
Mar 22, 2023 | 4.618 | 4.813 | 4.525 | 4.693 | 1,108,581 | +0.18(+3.91%) |
Mar 21, 2023 | 4.507 | 4.665 | 4.507 | 4.516 | 708,033 | +0.08(+1.89%) |
Mar 20, 2023 | 4.553 | 4.637 | 4.423 | 4.432 | 924,405 | -0.10(-2.25%) |
Mar 17, 2023 | 4.702 | 4.702 | 4.460 | 4.535 | 1,890,068 | -0.20(-4.13%) |
Mar 16, 2023 | 4.665 | 4.813 | 4.604 | 4.730 | 692,661 | +0.00(+0.00%) |
Mar 15, 2023 | 4.646 | 4.758 | 4.615 | 4.730 | 655,891 | -0.05(-0.97%) |
Mar 14, 2023 | 4.823 | 4.934 | 4.748 | 4.776 | 751,084 | +0.07(+1.58%) |
Mar 13, 2023 | 4.795 | 4.851 | 4.683 | 4.702 | 759,918 | -0.23(-4.71%) |
Mar 10, 2023 | 4.953 | 5.074 | 4.892 | 4.934 | 620,388 | +0.01(+0.19%) |
Mar 09, 2023 | 5.009 | 5.036 | 4.925 | 4.925 | 440,839 | -0.06(-1.21%) |
Mar 08, 2023 | 4.930 | 5.008 | 4.885 | 4.985 | 523,090 | +0.05(+1.12%) |
Mar 07, 2023 | 4.949 | 5.022 | 4.862 | 4.930 | 643,693 | -0.01(-0.19%) |
Mar 06, 2023 | 5.224 | 5.233 | 4.894 | 4.940 | 1,048,318 | -0.29(-5.60%) |
Mar 03, 2023 | 5.150 | 5.251 | 5.141 | 5.233 | 403,175 | +0.09(+1.78%) |
Mar 02, 2023 | 5.068 | 5.164 | 5.049 | 5.141 | 516,755 | +0.05(+1.08%) |
Mar 01, 2023 | 5.178 | 5.233 | 5.054 | 5.086 | 943,721 | -0.11(-2.12%) |
Feb 28, 2023 | 5.169 | 5.233 | 5.137 | 5.196 | 821,670 | +0.00(+0.00%) |
Feb 27, 2023 | 5.004 | 5.324 | 4.990 | 5.196 | 1,338,989 | +0.26(+5.19%) |
Feb 24, 2023 | 5.040 | 5.224 | 4.820 | 4.940 | 766,248 | -0.26(-4.94%) |
Feb 23, 2023 | 5.178 | 5.242 | 5.141 | 5.196 | 418,852 | +0.07(+1.43%) |
Feb 22, 2023 | 5.068 | 5.205 | 5.049 | 5.123 | 469,711 | +0.06(+1.27%) |
Feb 21, 2023 | 5.306 | 5.306 | 5.059 | 5.059 | 721,049 | -0.30(-5.64%) |
Feb 17, 2023 | 5.379 | 5.411 | 5.315 | 5.361 | 549,422 | +0.02(+0.34%) |
Feb 16, 2023 | 5.132 | 5.370 | 5.114 | 5.343 | 682,986 | +0.16(+3.00%) |
Feb 15, 2023 | 5.242 | 5.260 | 5.086 | 5.187 | 746,189 | -0.13(-2.41%) |
Feb 14, 2023 | 5.764 | 5.778 | 5.224 | 5.315 | 1,058,561 | -0.49(-8.52%) |
Feb 13, 2023 | 5.728 | 5.833 | 5.691 | 5.810 | 433,415 | +0.09(+1.60%) |
Feb 10, 2023 | 5.737 | 5.764 | 5.700 | 5.718 | 401,495 | -0.05(-0.95%) |
Feb 09, 2023 | 5.838 | 5.864 | 5.773 | 5.773 | 377,765 | -0.02(-0.32%) |
Feb 08, 2023 | 5.819 | 5.847 | 5.778 | 5.792 | 313,317 | -0.07(-1.25%) |
Feb 07, 2023 | 5.773 | 5.879 | 5.737 | 5.865 | 350,029 | +0.05(+0.95%) |
Feb 06, 2023 | 5.847 | 5.847 | 5.778 | 5.810 | 531,372 | -0.07(-1.25%) |
Feb 03, 2023 | 5.902 | 6.003 | 5.883 | 5.883 | 443,409 | -0.08(-1.38%) |
Feb 02, 2023 | 5.938 | 6.062 | 5.938 | 5.966 | 596,065 | +0.05(+0.93%) |
Feb 01, 2023 | 5.819 | 5.984 | 5.792 | 5.911 | 481,667 | +0.09(+1.57%) |
Jan 31, 2023 | 5.627 | 5.838 | 5.618 | 5.819 | 592,299 | +0.19(+3.42%) |
Jan 30, 2023 | 5.636 | 5.718 | 5.609 | 5.627 | 315,285 | -0.05(-0.81%) |
Jan 27, 2023 | 5.590 | 5.691 | 5.554 | 5.673 | 797,258 | +0.08(+1.48%) |
Jan 26, 2023 | 5.590 | 5.631 | 5.540 | 5.590 | 239,251 | +0.03(+0.49%) |
Jan 25, 2023 | 5.508 | 5.590 | 5.462 | 5.563 | 250,466 | +0.02(+0.33%) |
Jan 24, 2023 | 5.572 | 5.590 | 5.540 | 5.544 | 219,725 | -0.06(-1.14%) |
Jan 23, 2023 | 5.581 | 5.654 | 5.544 | 5.609 | 389,991 | +0.02(+0.33%) |
Jan 20, 2023 | 5.508 | 5.595 | 5.416 | 5.590 | 350,678 | +0.10(+1.84%) |
Jan 19, 2023 | 5.425 | 5.508 | 5.375 | 5.489 | 421,177 | +0.00(+0.00%) |
Jan 18, 2023 | 5.636 | 5.645 | 5.476 | 5.489 | 455,529 | -0.12(-2.12%) |
Jan 17, 2023 | 5.700 | 5.714 | 5.590 | 5.609 | 372,195 | -0.06(-1.13%) |
Jan 13, 2023 | 5.627 | 5.682 | 5.563 | 5.673 | 312,176 | +0.03(+0.49%) |
Jan 12, 2023 | 5.618 | 5.645 | 5.581 | 5.645 | 431,959 | +0.08(+1.48%) |
Jan 11, 2023 | 5.499 | 5.609 | 5.499 | 5.563 | 590,418 | +0.10(+1.85%) |
Jan 10, 2023 | 5.379 | 5.480 | 5.343 | 5.462 | 550,810 | +0.08(+1.53%) |
Jan 09, 2023 | 5.462 | 5.499 | 5.361 | 5.379 | 613,389 | -0.05(-1.01%) |
Jan 06, 2023 | 5.370 | 5.471 | 5.315 | 5.434 | 390,525 | +0.07(+1.37%) |
Jan 05, 2023 | 5.389 | 5.389 | 5.283 | 5.361 | 341,875 | -0.06(-1.18%) |
Jan 04, 2023 | 5.343 | 5.444 | 5.334 | 5.425 | 405,931 | +0.11(+2.07%) |
Jan 03, 2023 | 5.178 | 5.315 | 5.150 | 5.315 | 644,896 | +0.19(+3.76%) |
Dec 30, 2022 | 5.132 | 5.178 | 5.104 | 5.123 | 420,165 | -0.07(-1.41%) |
Dec 29, 2022 | 5.123 | 5.242 | 5.068 | 5.196 | 494,691 | +0.11(+2.16%) |
Dec 28, 2022 | 5.196 | 5.205 | 5.068 | 5.086 | 558,912 | -0.06(-1.25%) |
Dec 27, 2022 | 5.141 | 5.205 | 5.086 | 5.150 | 435,732 | +0.04(+0.72%) |
Dec 23, 2022 | 5.068 | 5.141 | 5.031 | 5.114 | 481,204 | +0.03(+0.54%) |
Dec 22, 2022 | 5.031 | 5.086 | 4.958 | 5.086 | 451,628 | +0.01(+0.18%) |
Dec 21, 2022 | 5.086 | 5.164 | 5.072 | 5.077 | 519,192 | +0.05(+1.09%) |
Dec 20, 2022 | 4.967 | 5.086 | 4.921 | 5.022 | 406,478 | +0.06(+1.29%) |
Dec 19, 2022 | 5.031 | 5.104 | 4.894 | 4.958 | 692,342 | -0.05(-0.92%) |
Dec 16, 2022 | 4.912 | 5.022 | 4.912 | 5.004 | 1,080,100 | +0.00(+0.00%) |
Dec 15, 2022 | 5.059 | 5.068 | 4.976 | 5.004 | 674,981 | -0.14(-2.67%) |
Dec 14, 2022 | 5.123 | 5.185 | 5.086 | 5.141 | 549,452 | +0.00(+0.00%) |
Dec 13, 2022 | 5.269 | 5.361 | 5.114 | 5.141 | 1,201,363 | -0.02(-0.36%) |
Dec 12, 2022 | 5.178 | 5.178 | 5.104 | 5.159 | 763,006 | -0.02(-0.35%) |
Dec 09, 2022 | 5.260 | 5.366 | 5.169 | 5.178 | 878,364 | -0.11(-2.08%) |
Dec 08, 2022 | 5.352 | 5.352 | 5.146 | 5.288 | 892,843 | -0.04(-0.69%) |
Dec 07, 2022 | 5.297 | 5.370 | 5.251 | 5.324 | 1,131,772 | -0.01(-0.17%) |
Dec 06, 2022 | 5.132 | 5.334 | 5.114 | 5.334 | 1,246,089 | +0.23(+4.49%) |
Dec 05, 2022 | 5.114 | 5.169 | 5.072 | 5.104 | 495,373 | -0.03(-0.54%) |
Dec 02, 2022 | 5.114 | 5.187 | 5.013 | 5.132 | 549,672 | +0.00(+0.00%) |
Dec 01, 2022 | 5.178 | 5.214 | 5.081 | 5.132 | 800,931 | +0.03(+0.54%) |
Nov 30, 2022 | 5.132 | 5.132 | 4.912 | 5.104 | 1,029,510 | -0.03(-0.54%) |
Nov 29, 2022 | 5.031 | 5.159 | 5.004 | 5.132 | 678,311 | +0.14(+2.75%) |
Nov 28, 2022 | 4.985 | 5.040 | 4.930 | 4.994 | 651,776 | -0.05(-0.91%) |
Nov 25, 2022 | 5.049 | 5.086 | 4.994 | 5.040 | 274,149 | +0.02(+0.36%) |
Nov 23, 2022 | 4.894 | 5.022 | 4.885 | 5.022 | 508,873 | +0.11(+2.14%) |
Nov 22, 2022 | 4.908 | 4.962 | 4.840 | 4.917 | 682,612 | +0.06(+1.30%) |
Nov 21, 2022 | 4.799 | 4.853 | 4.736 | 4.853 | 558,522 | +0.05(+1.13%) |
Nov 18, 2022 | 4.880 | 4.889 | 4.781 | 4.799 | 650,808 | -0.01(-0.19%) |
Nov 17, 2022 | 4.654 | 4.808 | 4.654 | 4.808 | 440,174 | +0.05(+0.95%) |
Nov 16, 2022 | 4.926 | 4.939 | 4.727 | 4.763 | 643,928 | -0.19(-3.83%) |
Nov 15, 2022 | 4.853 | 5.041 | 4.804 | 4.953 | 984,415 | +0.22(+4.58%) |
Nov 14, 2022 | 5.061 | 5.061 | 4.718 | 4.736 | 911,786 | -0.33(-6.43%) |
Nov 11, 2022 | 5.061 | 5.165 | 4.989 | 5.061 | 906,457 | -0.02(-0.36%) |
Nov 10, 2022 | 4.899 | 5.183 | 4.889 | 5.079 | 947,156 | +0.37(+7.87%) |
Nov 09, 2022 | 4.853 | 4.853 | 4.600 | 4.709 | 1,219,921 | -0.18(-3.70%) |
Nov 08, 2022 | 4.519 | 5.007 | 4.483 | 4.889 | 1,585,352 | +0.54(+12.47%) |
Nov 07, 2022 | 4.248 | 4.374 | 4.248 | 4.347 | 906,109 | +0.12(+2.78%) |
Nov 04, 2022 | 4.194 | 4.293 | 4.166 | 4.230 | 895,946 | +0.12(+2.86%) |
Nov 03, 2022 | 4.094 | 4.130 | 4.026 | 4.112 | 766,730 | -0.01(-0.22%) |
Nov 02, 2022 | 4.212 | 4.112 | 4.121 | 976,700 | -0.12(-2.77%) | |
Nov 01, 2022 | 4.230 | 4.275 | 4.194 | 4.239 | 928,594 | +0.08(+1.96%) |
Oct 31, 2022 | 4.230 | 4.239 | 4.157 | 4.157 | 1,033,227 | -0.09(-2.13%) |
Oct 28, 2022 | 4.148 | 4.266 | 4.139 | 4.248 | 864,566 | +0.12(+2.84%) |
Oct 27, 2022 | 4.166 | 4.329 | 4.085 | 4.130 | 1,620,957 | -0.01(-0.22%) |
Oct 26, 2022 | 4.112 | 4.230 | 4.049 | 4.139 | 969,619 | +0.09(+2.23%) |
Oct 25, 2022 | 3.904 | 4.067 | 3.886 | 4.049 | 1,125,151 | +0.15(+3.94%) |
Oct 24, 2022 | 3.913 | 3.941 | 3.859 | 3.895 | 929,319 | +0.00(+0.00%) |
Oct 21, 2022 | 3.922 | 3.954 | 3.886 | 3.895 | 741,108 | -0.02(-0.46%) |
Oct 20, 2022 | 3.986 | 3.999 | 3.877 | 3.913 | 712,935 | -0.05(-1.14%) |
Oct 19, 2022 | 4.130 | 4.139 | 3.868 | 3.959 | 933,082 | -0.17(-4.16%) |
Oct 18, 2022 | 4.203 | 4.284 | 4.121 | 4.130 | 783,366 | +0.00(+0.00%) |
Oct 17, 2022 | 4.230 | 4.266 | 4.103 | 4.130 | 760,233 | -0.02(-0.44%) |
Oct 14, 2022 | 4.257 | 4.301 | 4.103 | 4.148 | 939,644 | -0.05(-1.08%) |
Oct 13, 2022 | 3.959 | 4.257 | 3.959 | 4.194 | 1,559,056 | -0.34(-7.57%) |
Oct 12, 2022 | 4.591 | 4.600 | 4.474 | 4.537 | 793,366 | -0.05(-0.99%) |
Oct 11, 2022 | 4.564 | 4.652 | 4.510 | 4.582 | 642,977 | +0.04(+0.80%) |
Oct 10, 2022 | 4.519 | 4.600 | 4.474 | 4.546 | 594,902 | +0.05(+1.21%) |
Oct 07, 2022 | 4.654 | 4.664 | 4.483 | 4.492 | 953,727 | -0.22(-4.61%) |
Oct 06, 2022 | 4.736 | 4.754 | 4.645 | 4.709 | 409,561 | -0.06(-1.33%) |
Oct 05, 2022 | 4.745 | 4.781 | 4.645 | 4.772 | 702,263 | -0.06(-1.31%) |
Oct 04, 2022 | 4.664 | 4.835 | 4.664 | 4.835 | 872,125 | +0.27(+5.94%) |
Oct 03, 2022 | 4.528 | 4.654 | 4.415 | 4.564 | 1,039,298 | +0.14(+3.06%) |
Sep 30, 2022 | 4.528 | 4.564 | 4.429 | 4.429 | 608,869 | -0.08(-1.80%) |
Sep 29, 2022 | 4.591 | 4.600 | 4.469 | 4.510 | 639,603 | -0.13(-2.73%) |
Sep 28, 2022 | 4.573 | 4.691 | 4.519 | 4.636 | 581,276 | +0.10(+2.19%) |
Sep 27, 2022 | 4.609 | 4.682 | 4.510 | 4.537 | 661,768 | -0.03(-0.59%) |
Sep 26, 2022 | 4.618 | 4.691 | 4.546 | 4.564 | 808,088 | -0.08(-1.75%) |
Sep 23, 2022 | 4.736 | 4.754 | 4.555 | 4.645 | 1,066,184 | -0.14(-3.02%) |
Sep 22, 2022 | 4.862 | 4.908 | 4.790 | 4.790 | 525,347 | -0.08(-1.67%) |
Sep 21, 2022 | 4.980 | 5.007 | 4.871 | 4.871 | 550,985 | -0.04(-0.74%) |
Sep 20, 2022 | 4.989 | 4.989 | 4.871 | 4.908 | 708,613 | -0.13(-2.51%) |
Sep 19, 2022 | 4.871 | 5.034 | 4.862 | 5.034 | 1,120,902 | +0.12(+2.39%) |
Sep 16, 2022 | 4.799 | 4.917 | 4.727 | 4.917 | 1,994,823 | +0.05(+0.93%) |
Sep 15, 2022 | 4.844 | 4.935 | 4.831 | 4.871 | 918,557 | +0.02(+0.37%) |
Sep 14, 2022 | 4.998 | 4.998 | 4.808 | 4.853 | 906,396 | -0.13(-2.54%) |
Sep 13, 2022 | 5.179 | 5.197 | 4.944 | 4.980 | 693,698 | -0.28(-5.33%) |
Sep 12, 2022 | 5.323 | 5.328 | 5.215 | 5.260 | 587,462 | +0.02(+0.34%) |
Sep 09, 2022 | 5.088 | 5.242 | 5.088 | 5.242 | 968,368 | +0.18(+3.57%) |
Sep 08, 2022 | 5.070 | 5.079 | 4.984 | 5.061 | 538,567 | -0.06(-1.23%) |
Sep 07, 2022 | 5.061 | 5.161 | 5.016 | 5.124 | 680,816 | +0.06(+1.25%) |
Sep 06, 2022 | 5.197 | 5.278 | 4.993 | 5.061 | 755,429 | -0.11(-2.10%) |
Sep 02, 2022 | 5.359 | 5.372 | 5.161 | 5.170 | 887,957 | -0.12(-2.22%) |
Sep 01, 2022 | 5.323 | 5.323 | 5.251 | 5.287 | 663,577 | -0.07(-1.35%) |
Aug 31, 2022 | 5.513 | 5.528 | 5.341 | 5.359 | 817,762 | -0.15(-2.79%) |
Aug 30, 2022 | 5.640 | 5.676 | 5.495 | 5.513 | 530,389 | -0.13(-2.24%) |
Aug 29, 2022 | 5.649 | 5.685 | 5.608 | 5.640 | 422,415 | -0.02(-0.32%) |
Aug 26, 2022 | 5.911 | 5.929 | 5.649 | 5.658 | 772,658 | -0.24(-4.13%) |
Aug 25, 2022 | 5.857 | 5.920 | 5.798 | 5.902 | 761,405 | +0.10(+1.79%) |
Aug 24, 2022 | 5.869 | 5.878 | 5.771 | 5.798 | 701,310 | -0.08(-1.37%) |
Aug 23, 2022 | 5.825 | 5.904 | 5.825 | 5.878 | 513,068 | +0.04(+0.77%) |
Aug 22, 2022 | 5.968 | 6.003 | 5.816 | 5.834 | 613,867 | -0.21(-3.40%) |
Aug 19, 2022 | 6.155 | 6.155 | 6.012 | 6.039 | 622,843 | -0.15(-2.45%) |
Aug 18, 2022 | 6.110 | 6.213 | 6.048 | 6.191 | 800,925 | +0.08(+1.32%) |
Aug 17, 2022 | 6.209 | 6.244 | 6.093 | 6.110 | 865,719 | -0.21(-3.25%) |
Aug 16, 2022 | 6.280 | 6.325 | 6.227 | 6.316 | 683,600 | +0.03(+0.43%) |
Aug 15, 2022 | 6.218 | 6.316 | 6.191 | 6.289 | 541,400 | +0.04(+0.72%) |
Aug 12, 2022 | 6.173 | 6.253 | 6.151 | 6.244 | 684,047 | +0.14(+2.34%) |
Aug 11, 2022 | 6.003 | 6.164 | 6.003 | 6.102 | 663,004 | +0.09(+1.49%) |
Aug 10, 2022 | 5.950 | 6.052 | 5.878 | 6.012 | 812,256 | +0.19(+3.22%) |
Aug 09, 2022 | 5.950 | 5.990 | 5.762 | 5.825 | 1,307,097 | -0.59(-9.19%) |
Aug 08, 2022 | 6.432 | 6.486 | 6.405 | 6.414 | 465,284 | +0.03(+0.42%) |
Aug 05, 2022 | 6.316 | 6.396 | 6.298 | 6.387 | 357,031 | +0.03(+0.42%) |
Aug 04, 2022 | 6.387 | 6.459 | 6.325 | 6.361 | 480,138 | -0.03(-0.42%) |
Aug 03, 2022 | 6.352 | 6.432 | 6.311 | 6.387 | 388,898 | +0.08(+1.27%) |
Aug 02, 2022 | 6.405 | 6.450 | 6.289 | 6.307 | 422,383 | -0.11(-1.67%) |
Aug 01, 2022 | 6.343 | 6.486 | 6.294 | 6.414 | 487,669 | +0.01(+0.14%) |
Jul 29, 2022 | 6.414 | 6.414 | 6.311 | 6.405 | 704,041 | +0.02(+0.28%) |
Jul 28, 2022 | 6.450 | 6.486 | 6.365 | 6.387 | 579,026 | -0.07(-1.11%) |
Jul 27, 2022 | 6.325 | 6.504 | 6.311 | 6.459 | 438,069 | +0.14(+2.26%) |
Jul 26, 2022 | 6.271 | 6.343 | 6.231 | 6.316 | 342,277 | +0.06(+1.00%) |
Jul 25, 2022 | 6.298 | 6.347 | 6.227 | 6.253 | 402,409 | +0.00(+0.00%) |
Jul 22, 2022 | 6.361 | 6.396 | 6.200 | 6.253 | 449,313 | -0.08(-1.27%) |
Jul 21, 2022 | 6.325 | 6.334 | 6.236 | 6.334 | 303,271 | -0.06(-0.98%) |
Jul 20, 2022 | 6.307 | 6.414 | 6.289 | 6.396 | 403,576 | +0.08(+1.27%) |
Jul 19, 2022 | 6.084 | 6.334 | 6.084 | 6.316 | 416,347 | +0.29(+4.90%) |
Jul 18, 2022 | 5.985 | 6.084 | 5.985 | 6.021 | 486,240 | +0.10(+1.66%) |
Jul 15, 2022 | 5.896 | 5.968 | 5.762 | 5.923 | 530,492 | +0.13(+2.16%) |
Jul 14, 2022 | 5.807 | 5.807 | 5.713 | 5.798 | 500,844 | -0.08(-1.37%) |
Jul 13, 2022 | 5.869 | 5.901 | 5.762 | 5.878 | 502,584 | -0.01(-0.15%) |
Jul 12, 2022 | 5.860 | 6.003 | 5.825 | 5.887 | 528,097 | +0.03(+0.46%) |
Jul 11, 2022 | 5.851 | 5.896 | 5.825 | 5.860 | 512,847 | +0.01(+0.15%) |
Jul 08, 2022 | 5.842 | 5.918 | 5.780 | 5.851 | 523,225 | +0.03(+0.46%) |
Jul 07, 2022 | 5.735 | 5.860 | 5.735 | 5.825 | 695,960 | +0.11(+1.87%) |
Jul 06, 2022 | 5.825 | 5.887 | 5.682 | 5.717 | 445,121 | -0.14(-2.44%) |
Jul 05, 2022 | 5.825 | 5.905 | 5.682 | 5.860 | 728,441 | -0.01(-0.15%) |
Jul 01, 2022 | 5.834 | 5.900 | 5.753 | 5.869 | 492,557 | +0.04(+0.61%) |
Jun 30, 2022 | 5.807 | 5.860 | 5.735 | 5.834 | 442,908 | -0.04(-0.61%) |
Jun 29, 2022 | 6.039 | 6.075 | 5.842 | 5.869 | 497,882 | -0.14(-2.38%) |
Jun 28, 2022 | 6.209 | 6.280 | 6.003 | 6.012 | 417,687 | -0.14(-2.32%) |
Jun 27, 2022 | 6.119 | 6.218 | 6.084 | 6.155 | 595,927 | +0.11(+1.77%) |
Jun 24, 2022 | 6.012 | 6.177 | 5.994 | 6.048 | 959,349 | +0.07(+1.20%) |
Jun 23, 2022 | 5.985 | 6.066 | 5.932 | 5.976 | 476,582 | -0.04(-0.74%) |
Jun 22, 2022 | 5.976 | 6.137 | 5.968 | 6.021 | 1,041,118 | +0.01(+0.15%) |
Jun 21, 2022 | 5.932 | 6.075 | 5.892 | 6.012 | 880,462 | +0.14(+2.44%) |
Jun 17, 2022 | 5.798 | 5.896 | 5.726 | 5.869 | 1,016,301 | +0.11(+1.86%) |
Jun 16, 2022 | 5.941 | 5.976 | 5.726 | 5.762 | 1,040,307 | -0.28(-4.59%) |
Jun 15, 2022 | 6.003 | 6.137 | 5.992 | 6.039 | 719,397 | +0.08(+1.35%) |
Jun 14, 2022 | 5.959 | 6.066 | 5.896 | 5.959 | 697,976 | -0.01(-0.15%) |
Jun 13, 2022 | 6.244 | 6.244 | 5.945 | 5.968 | 900,274 | -0.33(-5.25%) |
Jun 10, 2022 | 6.387 | 6.450 | 6.280 | 6.298 | 693,577 | -0.18(-2.76%) |
Jun 09, 2022 | 6.495 | 6.544 | 6.445 | 6.477 | 483,272 | -0.04(-0.68%) |
Jun 08, 2022 | 6.611 | 6.611 | 6.512 | 6.521 | 622,893 | -0.11(-1.62%) |
Jun 07, 2022 | 6.495 | 6.660 | 6.490 | 6.629 | 665,284 | +0.07(+1.09%) |
Jun 06, 2022 | 6.566 | 6.624 | 6.486 | 6.557 | 584,591 | +0.09(+1.38%) |
Jun 03, 2022 | 6.459 | 6.539 | 6.432 | 6.468 | 561,060 | +0.01(+0.14%) |
Jun 02, 2022 | 6.423 | 6.495 | 6.396 | 6.459 | 731,030 | +0.08(+1.26%) |
Jun 01, 2022 | 6.673 | 6.691 | 6.361 | 6.378 | 1,169,839 | -0.36(-5.31%) |
May 31, 2022 | 6.646 | 6.754 | 6.495 | 6.736 | 1,759,087 | +0.08(+1.21%) |
May 27, 2022 | 6.584 | 6.709 | 6.584 | 6.655 | 386,406 | +0.11(+1.64%) |
May 26, 2022 | 6.459 | 6.588 | 6.405 | 6.548 | 492,295 | +0.14(+2.16%) |
May 25, 2022 | 6.339 | 6.454 | 6.312 | 6.410 | 628,056 | +0.06(+0.97%) |
May 24, 2022 | 6.268 | 6.357 | 6.198 | 6.348 | 654,697 | +0.04(+0.70%) |
May 23, 2022 | 6.339 | 6.410 | 6.268 | 6.304 | 469,675 | +0.04(+0.56%) |
May 20, 2022 | 6.454 | 6.463 | 6.206 | 6.268 | 604,683 | -0.13(-2.07%) |
May 19, 2022 | 6.392 | 6.480 | 6.352 | 6.401 | 552,198 | -0.04(-0.69%) |
May 18, 2022 | 6.657 | 6.710 | 6.410 | 6.445 | 582,041 | -0.27(-4.08%) |
May 17, 2022 | 6.604 | 6.728 | 6.604 | 6.719 | 632,406 | +0.20(+3.12%) |
May 16, 2022 | 6.454 | 6.559 | 6.419 | 6.516 | 655,778 | +0.02(+0.27%) |
May 13, 2022 | 6.383 | 6.569 | 6.361 | 6.498 | 673,956 | +0.11(+1.80%) |
May 12, 2022 | 6.277 | 6.410 | 6.202 | 6.383 | 1,072,293 | +0.11(+1.69%) |
May 11, 2022 | 6.339 | 6.432 | 6.259 | 6.277 | 762,024 | +0.00(+0.00%) |
May 10, 2022 | 6.374 | 6.445 | 6.162 | 6.277 | 964,449 | -0.06(-0.98%) |
May 09, 2022 | 6.233 | 6.410 | 6.228 | 6.339 | 1,393,593 | +0.04(+0.70%) |
May 06, 2022 | 6.410 | 6.463 | 6.242 | 6.295 | 971,291 | -0.11(-1.66%) |
May 05, 2022 | 6.366 | 6.450 | 6.264 | 6.401 | 1,234,795 | -0.05(-0.82%) |
May 04, 2022 | 6.295 | 6.507 | 6.295 | 6.454 | 938,972 | +0.13(+2.10%) |
May 03, 2022 | 6.348 | 6.419 | 6.304 | 6.321 | 736,882 | +0.00(+0.00%) |