Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.369 | 6.407 | 6.304 | 6.407 | 4,444,588 | +0.07(+1.18%) |
Apr 27, 2023 | 6.426 | 6.426 | 6.304 | 6.332 | 4,247,267 | -0.03(-0.44%) |
Apr 26, 2023 | 6.388 | 6.397 | 6.323 | 6.360 | 6,003,334 | +0.00(+0.00%) |
Apr 25, 2023 | 6.426 | 6.491 | 6.351 | 6.360 | 6,952,384 | -0.13(-2.01%) |
Apr 24, 2023 | 6.547 | 6.556 | 6.454 | 6.491 | 2,717,969 | -0.06(-0.86%) |
Apr 21, 2023 | 6.650 | 6.650 | 6.528 | 6.547 | 3,735,504 | -0.09(-1.41%) |
Apr 20, 2023 | 6.678 | 6.724 | 6.622 | 6.640 | 4,621,434 | +0.01(+0.14%) |
Apr 19, 2023 | 6.696 | 6.696 | 6.622 | 6.631 | 4,839,780 | -0.21(-3.14%) |
Apr 18, 2023 | 6.836 | 6.892 | 6.808 | 6.846 | 2,923,317 | -0.05(-0.68%) |
Apr 17, 2023 | 6.892 | 6.902 | 6.818 | 6.892 | 3,334,576 | +0.02(+0.27%) |
Apr 14, 2023 | 6.864 | 6.921 | 6.808 | 6.874 | 4,566,260 | +0.05(+0.68%) |
Apr 13, 2023 | 6.808 | 6.855 | 6.734 | 6.827 | 6,932,110 | -0.20(-2.79%) |
Apr 12, 2023 | 7.210 | 7.210 | 7.023 | 7.023 | 6,476,029 | -0.10(-1.44%) |
Apr 11, 2023 | 7.126 | 7.145 | 7.070 | 7.126 | 4,232,330 | +0.00(+0.00%) |
Apr 10, 2023 | 7.098 | 7.126 | 6.995 | 7.126 | 5,774,314 | -0.15(-2.05%) |
Apr 06, 2023 | 7.201 | 7.350 | 7.201 | 7.275 | 4,956,569 | +0.08(+1.17%) |
Apr 05, 2023 | 7.238 | 7.294 | 7.126 | 7.191 | 6,201,981 | -0.08(-1.16%) |
Apr 04, 2023 | 7.378 | 7.415 | 7.247 | 7.275 | 5,792,744 | -0.12(-1.64%) |
Apr 03, 2023 | 7.425 | 7.434 | 7.303 | 7.397 | 4,520,247 | -0.05(-0.63%) |
Mar 31, 2023 | 7.359 | 7.444 | 7.331 | 7.444 | 4,150,065 | +0.03(+0.38%) |
Mar 30, 2023 | 7.331 | 7.434 | 7.331 | 7.415 | 6,287,919 | +0.14(+1.93%) |
Mar 29, 2023 | 7.182 | 7.321 | 7.163 | 7.275 | 7,061,311 | +0.17(+2.37%) |
Mar 28, 2023 | 7.098 | 7.154 | 7.023 | 7.107 | 4,570,094 | +0.05(+0.66%) |
Mar 27, 2023 | 7.089 | 7.135 | 7.033 | 7.061 | 5,192,949 | -0.09(-1.31%) |
Mar 24, 2023 | 7.238 | 7.238 | 7.084 | 7.154 | 5,230,000 | -0.10(-1.42%) |
Mar 23, 2023 | 7.238 | 7.331 | 7.173 | 7.257 | 6,880,135 | +0.16(+2.24%) |
Mar 22, 2023 | 7.117 | 7.313 | 7.079 | 7.098 | 6,495,021 | +0.07(+0.93%) |
Mar 21, 2023 | 7.079 | 7.086 | 6.930 | 7.033 | 6,376,862 | -0.12(-1.70%) |
Mar 20, 2023 | 7.051 | 7.191 | 7.014 | 7.154 | 6,449,904 | +0.19(+2.68%) |
Mar 17, 2023 | 7.005 | 7.098 | 6.967 | 6.967 | 8,667,866 | -0.20(-2.74%) |
Mar 16, 2023 | 6.799 | 7.163 | 6.790 | 7.163 | 9,159,050 | +0.33(+4.78%) |
Mar 15, 2023 | 6.911 | 6.921 | 6.743 | 6.836 | 9,077,658 | -0.15(-2.14%) |
Mar 14, 2023 | 6.864 | 7.014 | 6.855 | 6.986 | 7,699,405 | +0.14(+2.05%) |
Mar 13, 2023 | 6.836 | 6.972 | 6.799 | 6.846 | 10,466,633 | +0.10(+1.52%) |
Mar 10, 2023 | 6.864 | 6.911 | 6.724 | 6.743 | 11,428,227 | -0.09(-1.37%) |
Mar 09, 2023 | 6.949 | 7.005 | 6.836 | 6.836 | 7,090,552 | -0.23(-3.30%) |
Mar 08, 2023 | 6.892 | 7.070 | 6.892 | 7.070 | 6,084,833 | +0.18(+2.57%) |
Mar 07, 2023 | 6.939 | 7.005 | 6.859 | 6.892 | 6,581,598 | +0.00(+0.00%) |
Mar 06, 2023 | 6.986 | 7.023 | 6.878 | 6.892 | 4,298,887 | -0.08(-1.20%) |
Mar 03, 2023 | 6.921 | 6.995 | 6.855 | 6.977 | 4,955,726 | +0.07(+1.08%) |
Mar 02, 2023 | 6.836 | 6.930 | 6.771 | 6.902 | 5,630,366 | +0.12(+1.79%) |
Mar 01, 2023 | 6.771 | 6.855 | 6.743 | 6.780 | 4,117,145 | +0.08(+1.26%) |
Feb 28, 2023 | 6.631 | 6.743 | 6.631 | 6.696 | 4,950,410 | +0.02(+0.28%) |
Feb 27, 2023 | 6.771 | 6.771 | 6.659 | 6.678 | 4,819,766 | +0.00(+0.00%) |
Feb 24, 2023 | 6.715 | 6.752 | 6.659 | 6.678 | 6,728,117 | -0.04(-0.56%) |
Feb 23, 2023 | 6.668 | 6.762 | 6.631 | 6.715 | 6,412,957 | +0.21(+3.16%) |
Feb 22, 2023 | 6.566 | 6.594 | 6.496 | 6.510 | 7,043,998 | +0.03(+0.43%) |
Feb 21, 2023 | 6.584 | 6.631 | 6.454 | 6.482 | 6,452,858 | -0.15(-2.25%) |
Feb 17, 2023 | 6.650 | 6.678 | 6.594 | 6.631 | 7,528,957 | -0.07(-0.98%) |
Feb 16, 2023 | 6.734 | 6.818 | 6.678 | 6.696 | 9,268,509 | -0.14(-2.05%) |
Feb 15, 2023 | 6.892 | 6.907 | 6.762 | 6.836 | 5,361,159 | -0.14(-2.01%) |
Feb 14, 2023 | 6.892 | 7.019 | 6.841 | 6.977 | 6,586,679 | +0.07(+0.95%) |
Feb 13, 2023 | 6.799 | 6.930 | 6.799 | 6.911 | 5,169,271 | +0.05(+0.68%) |
Feb 10, 2023 | 6.808 | 6.897 | 6.808 | 6.864 | 8,616,457 | -0.03(-0.41%) |
Feb 09, 2023 | 7.061 | 7.061 | 6.846 | 6.892 | 5,662,962 | +0.06(+0.82%) |
Feb 08, 2023 | 6.986 | 6.995 | 6.836 | 6.836 | 5,555,159 | -0.12(-1.74%) |
Feb 07, 2023 | 6.855 | 6.967 | 6.799 | 6.958 | 11,423,017 | +0.10(+1.50%) |
Feb 06, 2023 | 6.874 | 6.902 | 6.818 | 6.855 | 5,488,717 | -0.18(-2.52%) |
Feb 03, 2023 | 7.023 | 7.145 | 7.014 | 7.033 | 7,472,178 | -0.10(-1.44%) |
Feb 02, 2023 | 7.098 | 7.189 | 7.014 | 7.135 | 7,910,388 | +0.08(+1.19%) |
Feb 01, 2023 | 6.780 | 7.098 | 6.734 | 7.051 | 10,698,122 | +0.33(+4.86%) |
Jan 31, 2023 | 6.696 | 6.724 | 6.594 | 6.724 | 6,631,899 | -0.16(-2.31%) |
Jan 30, 2023 | 6.864 | 6.967 | 6.855 | 6.883 | 6,486,953 | -0.11(-1.60%) |
Jan 27, 2023 | 7.051 | 7.051 | 6.967 | 6.995 | 4,162,261 | -0.10(-1.45%) |
Jan 26, 2023 | 7.051 | 7.098 | 6.949 | 7.098 | 5,361,996 | +0.12(+1.74%) |
Jan 25, 2023 | 6.855 | 6.995 | 6.827 | 6.977 | 4,176,073 | +0.07(+1.08%) |
Jan 24, 2023 | 7.005 | 7.005 | 6.869 | 6.902 | 3,736,650 | -0.05(-0.67%) |
Jan 23, 2023 | 6.780 | 6.949 | 6.771 | 6.949 | 7,185,821 | +0.19(+2.76%) |
Jan 20, 2023 | 6.650 | 6.762 | 6.612 | 6.762 | 6,072,705 | +0.21(+3.28%) |
Jan 19, 2023 | 6.650 | 6.650 | 6.528 | 6.547 | 6,843,430 | -0.09(-1.41%) |
Jan 18, 2023 | 6.724 | 6.724 | 6.631 | 6.640 | 4,861,490 | +0.00(+0.00%) |
Jan 17, 2023 | 6.584 | 6.678 | 6.556 | 6.640 | 5,468,789 | +0.06(+0.85%) |
Jan 13, 2023 | 6.482 | 6.584 | 6.472 | 6.584 | 4,166,653 | -0.01(-0.14%) |
Jan 12, 2023 | 6.556 | 6.650 | 6.486 | 6.594 | 7,625,241 | +0.04(+0.57%) |
Jan 11, 2023 | 6.472 | 6.556 | 6.444 | 6.556 | 3,458,077 | +0.05(+0.72%) |
Jan 10, 2023 | 6.444 | 6.510 | 6.397 | 6.510 | 3,942,499 | +0.08(+1.31%) |
Jan 09, 2023 | 6.463 | 6.500 | 6.402 | 6.426 | 5,024,446 | +0.18(+2.84%) |
Jan 06, 2023 | 6.117 | 6.248 | 6.071 | 6.248 | 7,781,858 | +0.24(+4.04%) |
Jan 05, 2023 | 5.949 | 6.103 | 5.926 | 6.005 | 5,882,200 | +0.01(+0.16%) |
Jan 04, 2023 | 5.912 | 5.996 | 5.865 | 5.996 | 5,284,704 | +0.15(+2.56%) |
Jan 03, 2023 | 5.903 | 5.977 | 5.800 | 5.846 | 3,898,616 | -0.01(-0.16%) |
Dec 30, 2022 | 5.828 | 5.884 | 5.790 | 5.856 | 3,301,088 | -0.08(-1.42%) |
Dec 29, 2022 | 5.846 | 5.977 | 5.837 | 5.940 | 4,895,099 | +0.19(+3.25%) |
Dec 28, 2022 | 5.846 | 5.879 | 5.753 | 5.753 | 3,519,561 | -0.09(-1.60%) |
Dec 27, 2022 | 5.893 | 5.893 | 5.823 | 5.846 | 4,625,636 | -0.07(-1.26%) |
Dec 23, 2022 | 5.865 | 5.935 | 5.832 | 5.921 | 7,299,033 | -0.02(-0.31%) |
Dec 22, 2022 | 6.033 | 6.033 | 5.846 | 5.940 | 9,052,396 | -0.14(-2.30%) |
Dec 21, 2022 | 5.959 | 6.099 | 5.949 | 6.080 | 6,773,988 | +0.21(+3.50%) |
Dec 20, 2022 | 5.800 | 5.977 | 5.800 | 5.875 | 9,095,223 | -0.05(-0.79%) |
Dec 19, 2022 | 6.024 | 6.029 | 5.846 | 5.921 | 7,709,600 | -0.05(-0.78%) |
Dec 16, 2022 | 6.015 | 6.043 | 5.912 | 5.968 | 9,414,834 | -0.07(-1.08%) |
Dec 15, 2022 | 6.127 | 6.150 | 6.033 | 6.033 | 8,572,533 | -0.15(-2.42%) |
Dec 14, 2022 | 6.229 | 6.276 | 6.113 | 6.183 | 8,845,090 | +0.00(+0.00%) |
Dec 13, 2022 | 6.267 | 6.304 | 6.108 | 6.183 | 8,042,053 | -0.13(-2.07%) |
Dec 12, 2022 | 6.164 | 6.313 | 6.145 | 6.313 | 6,977,824 | +0.10(+1.65%) |
Dec 09, 2022 | 6.285 | 6.351 | 6.211 | 6.211 | 5,856,090 | -0.08(-1.34%) |
Dec 08, 2022 | 6.183 | 6.304 | 6.145 | 6.295 | 8,826,928 | +0.07(+1.20%) |
Dec 07, 2022 | 6.145 | 6.248 | 6.136 | 6.220 | 4,363,432 | +0.00(+0.00%) |
Dec 06, 2022 | 6.220 | 6.257 | 6.169 | 6.220 | 8,117,405 | -0.07(-1.04%) |
Dec 05, 2022 | 6.351 | 6.388 | 6.248 | 6.285 | 7,375,213 | -0.05(-0.74%) |
Dec 02, 2022 | 6.239 | 6.351 | 6.211 | 6.332 | 8,318,558 | -0.01(-0.15%) |
Dec 01, 2022 | 6.388 | 6.426 | 6.234 | 6.341 | 14,385,277 | -0.01(-0.15%) |
Nov 30, 2022 | 6.071 | 6.360 | 6.026 | 6.351 | 17,280,478 | +0.40(+6.75%) |
Nov 29, 2022 | 6.043 | 6.043 | 5.912 | 5.949 | 6,523,948 | +0.03(+0.47%) |
Nov 28, 2022 | 5.940 | 6.099 | 5.893 | 5.921 | 8,600,374 | -0.04(-0.63%) |
Nov 25, 2022 | 6.071 | 6.080 | 5.959 | 5.959 | 2,960,589 | -0.10(-1.69%) |
Nov 23, 2022 | 6.005 | 6.108 | 6.001 | 6.061 | 4,855,487 | +0.04(+0.62%) |
Nov 22, 2022 | 5.921 | 6.033 | 5.921 | 6.024 | 6,356,811 | +0.17(+2.87%) |
Nov 21, 2022 | 5.818 | 5.912 | 5.818 | 5.856 | 8,598,966 | -0.07(-1.10%) |
Nov 18, 2022 | 5.931 | 5.977 | 5.875 | 5.921 | 9,322,931 | +0.04(+0.63%) |
Nov 17, 2022 | 5.669 | 5.903 | 5.669 | 5.884 | 7,643,054 | +0.11(+1.94%) |
Nov 16, 2022 | 5.875 | 5.884 | 5.753 | 5.772 | 15,493,990 | -0.17(-2.83%) |
Nov 15, 2022 | 5.996 | 6.024 | 5.865 | 5.940 | 15,783,154 | +0.18(+3.08%) |
Nov 14, 2022 | 5.800 | 5.875 | 5.762 | 5.762 | 11,647,912 | -0.10(-1.75%) |
Nov 11, 2022 | 5.632 | 5.884 | 5.594 | 5.865 | 13,779,459 | +0.22(+3.97%) |
Nov 10, 2022 | 5.361 | 5.678 | 5.351 | 5.641 | 17,172,026 | +0.49(+9.62%) |
Nov 09, 2022 | 5.267 | 5.295 | 5.146 | 5.146 | 9,546,710 | -0.08(-1.61%) |
Nov 08, 2022 | 5.221 | 5.286 | 5.146 | 5.230 | 10,893,218 | +0.04(+0.72%) |
Nov 07, 2022 | 5.165 | 5.207 | 5.085 | 5.193 | 9,126,079 | +0.12(+2.39%) |
Nov 04, 2022 | 4.903 | 5.071 | 4.875 | 5.071 | 9,954,633 | +0.36(+7.74%) |
Nov 03, 2022 | 4.688 | 4.786 | 4.651 | 4.707 | 9,001,746 | +0.07(+1.41%) |
Nov 02, 2022 | 4.763 | 4.856 | 4.642 | 4.642 | 9,455,455 | -0.15(-3.12%) |
Nov 01, 2022 | 4.856 | 4.866 | 4.758 | 4.791 | 5,279,401 | +0.04(+0.79%) |
Oct 31, 2022 | 4.894 | 4.903 | 4.754 | 4.754 | 7,601,517 | -0.21(-4.14%) |
Oct 28, 2022 | 4.885 | 5.015 | 4.875 | 4.959 | 8,538,675 | +0.10(+2.12%) |
Oct 27, 2022 | 4.987 | 5.057 | 4.847 | 4.856 | 8,277,743 | +0.01(+0.19%) |
Oct 26, 2022 | 4.763 | 4.969 | 4.744 | 4.847 | 9,868,823 | -0.02(-0.38%) |
Oct 25, 2022 | 4.679 | 4.875 | 4.679 | 4.866 | 8,964,166 | +0.08(+1.76%) |
Oct 24, 2022 | 4.688 | 4.800 | 4.642 | 4.782 | 6,293,043 | +0.04(+0.79%) |
Oct 21, 2022 | 4.576 | 4.763 | 4.558 | 4.744 | 10,748,285 | +0.18(+3.89%) |
Oct 20, 2022 | 4.548 | 4.670 | 4.548 | 4.567 | 7,604,845 | +0.07(+1.45%) |
Oct 19, 2022 | 4.418 | 4.544 | 4.418 | 4.502 | 7,332,863 | +0.01(+0.21%) |
Oct 18, 2022 | 4.632 | 4.660 | 4.436 | 4.492 | 10,150,350 | -0.21(-4.56%) |
Oct 17, 2022 | 4.642 | 4.707 | 4.614 | 4.707 | 12,014,365 | +0.21(+4.56%) |
Oct 14, 2022 | 4.576 | 4.642 | 4.502 | 4.502 | 17,255,638 | -0.01(-0.21%) |
Oct 13, 2022 | 4.231 | 4.527 | 4.156 | 4.511 | 11,550,543 | +0.17(+3.87%) |
Oct 12, 2022 | 4.296 | 4.427 | 4.287 | 4.343 | 8,327,111 | +0.04(+0.87%) |
Oct 11, 2022 | 4.520 | 4.530 | 4.268 | 4.305 | 15,049,880 | -0.43(-9.07%) |
Oct 10, 2022 | 4.856 | 4.885 | 4.716 | 4.735 | 14,042,837 | -0.12(-2.50%) |
Oct 07, 2022 | 4.959 | 4.973 | 4.838 | 4.856 | 15,200,562 | -0.22(-4.41%) |
Oct 06, 2022 | 5.090 | 5.127 | 5.025 | 5.081 | 10,513,142 | -0.02(-0.37%) |
Oct 05, 2022 | 4.987 | 5.137 | 4.959 | 5.099 | 9,701,514 | +0.03(+0.55%) |
Oct 04, 2022 | 4.838 | 5.109 | 4.828 | 5.071 | 14,986,676 | +0.35(+7.52%) |
Oct 03, 2022 | 4.651 | 4.744 | 4.590 | 4.716 | 10,572,881 | +0.06(+1.20%) |
Sep 30, 2022 | 4.707 | 4.782 | 4.660 | 4.660 | 9,785,163 | -0.02(-0.40%) |
Sep 29, 2022 | 4.735 | 4.754 | 4.660 | 4.679 | 10,791,848 | -0.13(-2.72%) |
Sep 28, 2022 | 4.735 | 4.828 | 4.707 | 4.810 | 11,912,748 | -0.09(-1.90%) |
Sep 27, 2022 | 4.903 | 4.931 | 4.838 | 4.903 | 14,209,200 | +0.09(+1.94%) |
Sep 26, 2022 | 4.913 | 4.950 | 4.805 | 4.810 | 12,081,368 | -0.13(-2.65%) |
Sep 23, 2022 | 5.015 | 5.048 | 4.870 | 4.941 | 13,299,872 | -0.16(-3.11%) |
Sep 22, 2022 | 5.165 | 5.169 | 5.092 | 5.099 | 14,141,396 | -0.05(-0.91%) |
Sep 21, 2022 | 5.183 | 5.295 | 5.137 | 5.146 | 9,069,189 | -0.04(-0.72%) |
Sep 20, 2022 | 5.183 | 5.239 | 5.148 | 5.183 | 7,690,615 | -0.03(-0.54%) |
Sep 19, 2022 | 5.137 | 5.230 | 5.118 | 5.211 | 8,991,780 | +0.01(+0.18%) |
Sep 16, 2022 | 5.043 | 5.211 | 5.029 | 5.202 | 11,774,481 | +0.18(+3.53%) |
Sep 15, 2022 | 5.062 | 5.127 | 5.007 | 5.025 | 9,345,840 | -0.07(-1.28%) |
Sep 14, 2022 | 5.099 | 5.141 | 5.035 | 5.090 | 8,730,122 | +0.00(+0.00%) |
Sep 13, 2022 | 5.239 | 5.286 | 5.076 | 5.090 | 13,546,145 | -0.21(-3.88%) |
Sep 12, 2022 | 5.351 | 5.412 | 5.277 | 5.295 | 7,314,956 | -0.07(-1.39%) |
Sep 09, 2022 | 5.351 | 5.417 | 5.333 | 5.370 | 8,329,897 | +0.08(+1.59%) |
Sep 08, 2022 | 5.193 | 5.286 | 5.127 | 5.286 | 8,935,480 | +0.12(+2.35%) |
Sep 07, 2022 | 5.062 | 5.193 | 5.034 | 5.165 | 6,889,148 | +0.04(+0.73%) |
Sep 06, 2022 | 5.118 | 5.183 | 5.053 | 5.127 | 9,044,343 | -0.02(-0.36%) |
Sep 02, 2022 | 5.258 | 5.323 | 5.132 | 5.146 | 9,586,111 | -0.08(-1.61%) |
Sep 01, 2022 | 5.267 | 5.295 | 5.165 | 5.230 | 10,029,210 | -0.15(-2.78%) |
Aug 31, 2022 | 5.445 | 5.454 | 5.351 | 5.380 | 7,484,356 | +0.02(+0.35%) |
Aug 30, 2022 | 5.408 | 5.408 | 5.261 | 5.361 | 7,101,230 | +0.03(+0.53%) |
Aug 29, 2022 | 5.361 | 5.426 | 5.333 | 5.333 | 5,938,529 | -0.10(-1.89%) |
Aug 26, 2022 | 5.660 | 5.664 | 5.436 | 5.436 | 8,425,068 | -0.22(-3.96%) |
Aug 25, 2022 | 5.529 | 5.660 | 5.501 | 5.660 | 5,635,269 | +0.18(+3.24%) |
Aug 24, 2022 | 5.501 | 5.529 | 5.431 | 5.482 | 3,440,702 | -0.05(-0.84%) |
Aug 23, 2022 | 5.426 | 5.529 | 5.417 | 5.529 | 4,722,433 | +0.06(+1.02%) |
Aug 22, 2022 | 5.585 | 5.622 | 5.464 | 5.473 | 7,086,334 | -0.20(-3.46%) |
Aug 19, 2022 | 5.809 | 5.809 | 5.660 | 5.669 | 5,567,653 | -0.18(-3.04%) |
Aug 18, 2022 | 5.800 | 5.875 | 5.753 | 5.846 | 4,551,991 | +0.04(+0.64%) |
Aug 17, 2022 | 5.865 | 5.875 | 5.790 | 5.809 | 5,854,814 | -0.08(-1.43%) |
Aug 16, 2022 | 5.940 | 5.940 | 5.846 | 5.893 | 5,920,963 | -0.05(-0.79%) |
Aug 15, 2022 | 5.884 | 5.977 | 5.884 | 5.940 | 4,607,272 | -0.04(-0.63%) |
Aug 12, 2022 | 5.753 | 5.977 | 5.753 | 5.977 | 8,107,760 | +0.19(+3.23%) |
Aug 11, 2022 | 5.837 | 5.931 | 5.772 | 5.790 | 6,833,522 | +0.01(+0.16%) |
Aug 10, 2022 | 5.566 | 5.781 | 5.562 | 5.781 | 8,534,696 | +0.28(+5.09%) |
Aug 09, 2022 | 5.604 | 5.650 | 5.492 | 5.501 | 8,396,855 | -0.16(-2.81%) |
Aug 08, 2022 | 5.613 | 5.697 | 5.594 | 5.660 | 7,553,076 | -0.02(-0.33%) |
Aug 05, 2022 | 5.557 | 5.688 | 5.534 | 5.678 | 6,279,381 | +0.06(+1.00%) |
Aug 04, 2022 | 5.529 | 5.622 | 5.501 | 5.622 | 4,885,688 | +0.11(+2.03%) |
Aug 03, 2022 | 5.445 | 5.510 | 5.398 | 5.510 | 5,966,598 | +0.12(+2.25%) |
Aug 02, 2022 | 5.305 | 5.445 | 5.305 | 5.389 | 7,192,907 | -0.04(-0.69%) |
Aug 01, 2022 | 5.436 | 5.436 | 5.361 | 5.426 | 7,107,939 | -0.07(-1.36%) |
Jul 29, 2022 | 5.454 | 5.510 | 5.398 | 5.501 | 6,328,673 | -0.01(-0.17%) |
Jul 28, 2022 | 5.492 | 5.538 | 5.337 | 5.510 | 7,264,445 | +0.05(+0.85%) |
Jul 27, 2022 | 5.295 | 5.473 | 5.277 | 5.464 | 6,293,158 | +0.29(+5.60%) |
Jul 26, 2022 | 5.211 | 5.235 | 5.146 | 5.174 | 3,205,994 | -0.12(-2.29%) |
Jul 25, 2022 | 5.295 | 5.305 | 5.249 | 5.295 | 3,476,004 | +0.01(+0.18%) |
Jul 22, 2022 | 5.380 | 5.384 | 5.258 | 5.286 | 4,189,730 | -0.13(-2.41%) |
Jul 21, 2022 | 5.323 | 5.417 | 5.305 | 5.417 | 4,093,654 | +0.12(+2.29%) |
Jul 20, 2022 | 5.249 | 5.305 | 5.202 | 5.295 | 6,448,078 | +0.03(+0.53%) |
Jul 19, 2022 | 5.137 | 5.267 | 5.127 | 5.267 | 4,851,940 | +0.22(+4.44%) |
Jul 18, 2022 | 5.071 | 5.127 | 5.025 | 5.043 | 4,221,534 | +0.05(+0.93%) |
Jul 15, 2022 | 4.950 | 4.997 | 4.895 | 4.997 | 5,148,504 | +0.07(+1.52%) |
Jul 14, 2022 | 4.791 | 4.941 | 4.784 | 4.922 | 6,078,679 | +0.17(+3.54%) |
Jul 13, 2022 | 4.670 | 4.772 | 4.660 | 4.754 | 4,719,080 | +0.03(+0.59%) |
Jul 12, 2022 | 4.744 | 4.810 | 4.693 | 4.726 | 4,412,975 | +0.01(+0.20%) |
Jul 11, 2022 | 4.744 | 4.782 | 4.698 | 4.716 | 4,982,087 | -0.11(-2.32%) |
Jul 08, 2022 | 4.735 | 4.875 | 4.735 | 4.828 | 3,967,128 | +0.06(+1.17%) |
Jul 07, 2022 | 4.744 | 4.800 | 4.716 | 4.772 | 5,812,756 | +0.14(+3.02%) |
Jul 06, 2022 | 4.642 | 4.670 | 4.558 | 4.632 | 5,642,664 | -0.09(-1.98%) |
Jul 05, 2022 | 4.604 | 4.726 | 4.558 | 4.726 | 7,067,788 | +0.05(+1.00%) |
Jul 01, 2022 | 4.735 | 4.782 | 4.651 | 4.679 | 7,646,473 | -0.15(-3.09%) |
Jun 30, 2022 | 4.838 | 4.894 | 4.763 | 4.828 | 6,543,241 | -0.13(-2.64%) |
Jun 29, 2022 | 5.081 | 5.127 | 4.941 | 4.959 | 6,401,418 | -0.21(-4.03%) |
Jun 28, 2022 | 5.365 | 5.374 | 5.167 | 5.167 | 8,434,390 | -0.28(-5.21%) |
Jun 27, 2022 | 5.460 | 5.512 | 5.391 | 5.452 | 5,901,521 | +0.04(+0.80%) |
Jun 24, 2022 | 5.374 | 5.421 | 5.322 | 5.408 | 8,773,636 | -0.06(-1.10%) |
Jun 23, 2022 | 5.512 | 5.533 | 5.396 | 5.469 | 6,039,678 | -0.07(-1.24%) |
Jun 22, 2022 | 5.546 | 5.632 | 5.538 | 5.538 | 6,059,961 | -0.27(-4.60%) |
Jun 21, 2022 | 5.736 | 5.830 | 5.718 | 5.805 | 4,557,777 | +0.19(+3.37%) |
Jun 17, 2022 | 5.555 | 5.637 | 5.486 | 5.615 | 8,014,628 | +0.03(+0.46%) |
Jun 16, 2022 | 5.710 | 5.744 | 5.538 | 5.589 | 10,390,326 | -0.30(-5.12%) |
Jun 15, 2022 | 5.736 | 5.974 | 5.736 | 5.891 | 7,603,491 | +0.09(+1.48%) |
Jun 14, 2022 | 5.873 | 5.886 | 5.727 | 5.805 | 11,405,484 | +0.19(+3.37%) |
Jun 13, 2022 | 5.848 | 5.882 | 5.602 | 5.615 | 11,348,537 | -0.34(-5.78%) |
Jun 10, 2022 | 5.942 | 6.046 | 5.934 | 5.960 | 10,555,020 | -0.09(-1.56%) |
Jun 09, 2022 | 6.149 | 6.218 | 6.054 | 6.054 | 7,775,035 | -0.03(-0.57%) |
Jun 08, 2022 | 6.192 | 6.192 | 6.072 | 6.089 | 6,573,961 | -0.08(-1.26%) |
Jun 07, 2022 | 6.089 | 6.166 | 6.033 | 6.166 | 5,297,449 | +0.01(+0.14%) |
Jun 06, 2022 | 6.184 | 6.240 | 6.140 | 6.158 | 4,830,220 | +0.02(+0.28%) |
Jun 03, 2022 | 6.149 | 6.175 | 6.063 | 6.140 | 9,166,685 | -0.15(-2.33%) |
Jun 02, 2022 | 6.132 | 6.295 | 6.097 | 6.287 | 7,051,307 | +0.22(+3.69%) |
Jun 01, 2022 | 6.166 | 6.209 | 5.994 | 6.063 | 5,964,309 | -0.09(-1.54%) |
May 31, 2022 | 6.192 | 6.218 | 6.106 | 6.158 | 5,796,798 | +0.06(+0.99%) |
May 27, 2022 | 6.046 | 6.106 | 6.029 | 6.097 | 6,506,935 | +0.13(+2.16%) |
May 26, 2022 | 5.787 | 5.985 | 5.753 | 5.968 | 7,202,590 | +0.17(+2.97%) |
May 25, 2022 | 5.727 | 5.839 | 5.714 | 5.796 | 8,322,460 | +0.16(+2.75%) |
May 24, 2022 | 5.641 | 5.710 | 5.615 | 5.641 | 7,072,686 | -0.13(-2.24%) |
May 23, 2022 | 5.727 | 5.787 | 5.667 | 5.770 | 6,659,358 | +0.06(+1.06%) |
May 20, 2022 | 5.762 | 5.762 | 5.533 | 5.710 | 10,951,409 | +0.08(+1.38%) |
May 19, 2022 | 5.546 | 5.757 | 5.546 | 5.632 | 8,730,086 | +0.10(+1.87%) |
May 18, 2022 | 5.718 | 5.736 | 5.520 | 5.529 | 9,518,260 | -0.34(-5.73%) |
May 17, 2022 | 5.718 | 5.865 | 5.718 | 5.865 | 8,354,255 | +0.27(+4.77%) |
May 16, 2022 | 5.607 | 5.667 | 5.572 | 5.598 | 6,430,251 | -0.10(-1.81%) |
May 13, 2022 | 5.538 | 5.701 | 5.469 | 5.701 | 10,458,844 | +0.25(+4.58%) |
May 12, 2022 | 5.348 | 5.469 | 5.318 | 5.452 | 9,524,776 | +0.01(+0.16%) |
May 11, 2022 | 5.581 | 5.654 | 5.434 | 5.443 | 8,632,400 | -0.14(-2.47%) |
May 10, 2022 | 5.538 | 5.650 | 5.469 | 5.581 | 15,235,465 | +0.25(+4.68%) |
May 09, 2022 | 5.495 | 5.529 | 5.331 | 5.331 | 10,202,697 | -0.28(-4.92%) |
May 06, 2022 | 5.607 | 5.723 | 5.549 | 5.607 | 8,913,467 | -0.05(-0.91%) |
May 05, 2022 | 5.848 | 5.848 | 5.581 | 5.658 | 10,530,726 | -0.28(-4.78%) |
May 04, 2022 | 5.727 | 5.942 | 5.632 | 5.942 | 9,228,375 | +0.24(+4.23%) |
May 03, 2022 | 5.632 | 5.727 | 5.624 | 5.701 | 7,526,279 | +0.07(+1.22%) |