Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.642 | 5.680 | 5.613 | 5.642 | 91,619 | +0.04(+0.69%) |
Apr 27, 2023 | 5.680 | 5.680 | 5.594 | 5.603 | 75,278 | -0.05(-0.85%) |
Apr 26, 2023 | 5.565 | 5.738 | 5.565 | 5.651 | 128,769 | +0.12(+2.09%) |
Apr 25, 2023 | 5.603 | 5.613 | 5.536 | 5.536 | 90,217 | -0.07(-1.20%) |
Apr 24, 2023 | 5.651 | 5.690 | 5.603 | 5.603 | 93,492 | -0.04(-0.68%) |
Apr 21, 2023 | 5.545 | 5.642 | 5.507 | 5.642 | 127,883 | +0.10(+1.74%) |
Apr 20, 2023 | 5.545 | 5.582 | 5.526 | 5.545 | 24,233 | +0.02(+0.35%) |
Apr 19, 2023 | 5.565 | 5.565 | 5.507 | 5.526 | 54,811 | -0.05(-0.86%) |
Apr 18, 2023 | 5.671 | 5.671 | 5.570 | 5.574 | 42,240 | -0.08(-1.36%) |
Apr 17, 2023 | 5.700 | 5.700 | 5.618 | 5.651 | 83,840 | -0.02(-0.34%) |
Apr 14, 2023 | 5.748 | 5.748 | 5.661 | 5.671 | 57,671 | -0.04(-0.64%) |
Apr 13, 2023 | 5.755 | 5.760 | 5.678 | 5.707 | 117,057 | -0.06(-1.00%) |
Apr 12, 2023 | 5.784 | 5.784 | 5.746 | 5.765 | 40,546 | -0.01(-0.17%) |
Apr 11, 2023 | 5.678 | 5.783 | 5.678 | 5.774 | 126,621 | +0.12(+2.21%) |
Apr 10, 2023 | 5.698 | 5.707 | 5.650 | 5.650 | 84,402 | -0.09(-1.59%) |
Apr 06, 2023 | 5.765 | 5.784 | 5.726 | 5.741 | 102,324 | -0.01(-0.25%) |
Apr 05, 2023 | 5.746 | 5.765 | 5.688 | 5.755 | 79,439 | +0.01(+0.17%) |
Apr 04, 2023 | 5.736 | 5.755 | 5.678 | 5.746 | 142,025 | +0.02(+0.33%) |
Apr 03, 2023 | 5.774 | 5.774 | 5.678 | 5.726 | 180,941 | -0.04(-0.67%) |
Mar 31, 2023 | 5.630 | 5.803 | 5.611 | 5.765 | 256,280 | +0.19(+3.44%) |
Mar 30, 2023 | 5.506 | 5.592 | 5.506 | 5.573 | 66,672 | +0.08(+1.40%) |
Mar 29, 2023 | 5.515 | 5.515 | 5.477 | 5.496 | 74,750 | +0.00(+0.00%) |
Mar 28, 2023 | 5.477 | 5.496 | 5.467 | 5.496 | 68,832 | +0.04(+0.70%) |
Mar 27, 2023 | 5.487 | 5.515 | 5.442 | 5.458 | 110,039 | -0.01(-0.18%) |
Mar 24, 2023 | 5.458 | 5.496 | 5.419 | 5.467 | 195,948 | +0.04(+0.71%) |
Mar 23, 2023 | 5.458 | 5.458 | 5.381 | 5.429 | 215,193 | +0.00(+0.00%) |
Mar 22, 2023 | 5.391 | 5.467 | 5.372 | 5.429 | 301,280 | +0.07(+1.25%) |
Mar 21, 2023 | 5.458 | 5.458 | 5.362 | 5.362 | 191,416 | -0.08(-1.41%) |
Mar 20, 2023 | 5.439 | 5.458 | 5.410 | 5.439 | 108,851 | +0.00(+0.00%) |
Mar 17, 2023 | 5.448 | 5.467 | 5.400 | 5.439 | 163,881 | +0.00(+0.00%) |
Mar 16, 2023 | 5.419 | 5.525 | 5.419 | 5.439 | 187,757 | +0.00(+0.00%) |
Mar 15, 2023 | 5.448 | 5.458 | 5.410 | 5.439 | 91,187 | -0.03(-0.49%) |
Mar 14, 2023 | 5.427 | 5.466 | 5.394 | 5.466 | 151,275 | +0.04(+0.70%) |
Mar 13, 2023 | 5.427 | 5.446 | 5.408 | 5.427 | 89,618 | +0.02(+0.35%) |
Mar 10, 2023 | 5.446 | 5.475 | 5.408 | 5.408 | 108,403 | -0.02(-0.35%) |
Mar 09, 2023 | 5.427 | 5.466 | 5.418 | 5.427 | 144,411 | +0.01(+0.18%) |
Mar 08, 2023 | 5.399 | 5.418 | 5.384 | 5.418 | 81,498 | +0.05(+0.89%) |
Mar 07, 2023 | 5.389 | 5.389 | 5.370 | 5.370 | 107,602 | -0.02(-0.35%) |
Mar 06, 2023 | 5.418 | 5.427 | 5.370 | 5.389 | 155,122 | -0.01(-0.18%) |
Mar 03, 2023 | 5.408 | 5.418 | 5.370 | 5.399 | 149,885 | +0.02(+0.36%) |
Mar 02, 2023 | 5.437 | 5.437 | 5.370 | 5.380 | 134,836 | -0.06(-1.05%) |
Mar 01, 2023 | 5.494 | 5.494 | 5.437 | 5.437 | 75,409 | -0.05(-0.87%) |
Feb 28, 2023 | 5.475 | 5.504 | 5.446 | 5.485 | 92,199 | +0.03(+0.53%) |
Feb 27, 2023 | 5.475 | 5.504 | 5.446 | 5.456 | 83,988 | +0.02(+0.35%) |
Feb 24, 2023 | 5.418 | 5.437 | 5.399 | 5.437 | 125,543 | +0.00(+0.00%) |
Feb 23, 2023 | 5.485 | 5.499 | 5.427 | 5.437 | 110,143 | -0.01(-0.18%) |
Feb 22, 2023 | 5.456 | 5.494 | 5.446 | 5.446 | 94,257 | -0.04(-0.70%) |
Feb 21, 2023 | 5.513 | 5.513 | 5.427 | 5.485 | 141,259 | -0.06(-1.03%) |
Feb 17, 2023 | 5.571 | 5.590 | 5.532 | 5.542 | 101,287 | -0.04(-0.68%) |
Feb 16, 2023 | 5.638 | 5.638 | 5.571 | 5.580 | 92,500 | -0.08(-1.35%) |
Feb 15, 2023 | 5.638 | 5.676 | 5.628 | 5.657 | 186,402 | -0.03(-0.50%) |
Feb 14, 2023 | 5.723 | 5.723 | 5.647 | 5.685 | 71,011 | -0.02(-0.34%) |
Feb 13, 2023 | 5.762 | 5.766 | 5.695 | 5.704 | 136,486 | -0.06(-1.13%) |
Feb 10, 2023 | 5.846 | 5.846 | 5.750 | 5.769 | 106,497 | -0.06(-0.98%) |
Feb 09, 2023 | 5.865 | 5.903 | 5.798 | 5.826 | 135,933 | +0.00(+0.00%) |
Feb 08, 2023 | 5.846 | 5.846 | 5.788 | 5.826 | 126,935 | +0.04(+0.66%) |
Feb 07, 2023 | 5.750 | 5.836 | 5.731 | 5.788 | 183,011 | +0.06(+1.00%) |
Feb 06, 2023 | 5.750 | 5.760 | 5.684 | 5.731 | 153,397 | -0.04(-0.66%) |
Feb 03, 2023 | 5.779 | 5.779 | 5.722 | 5.769 | 164,660 | -0.02(-0.41%) |
Feb 02, 2023 | 5.798 | 5.816 | 5.788 | 5.793 | 110,254 | +0.02(+0.41%) |
Feb 01, 2023 | 5.769 | 5.781 | 5.731 | 5.769 | 127,021 | +0.02(+0.33%) |
Jan 31, 2023 | 5.741 | 5.783 | 5.741 | 5.750 | 123,848 | +0.00(+0.00%) |
Jan 30, 2023 | 5.703 | 5.769 | 5.703 | 5.750 | 131,638 | +0.01(+0.17%) |
Jan 27, 2023 | 5.760 | 5.769 | 5.712 | 5.741 | 82,569 | -0.05(-0.82%) |
Jan 26, 2023 | 5.779 | 5.817 | 5.760 | 5.788 | 147,459 | +0.02(+0.33%) |
Jan 25, 2023 | 5.798 | 5.846 | 5.731 | 5.769 | 108,701 | -0.06(-0.98%) |
Jan 24, 2023 | 5.788 | 5.865 | 5.769 | 5.826 | 132,115 | +0.01(+0.16%) |
Jan 23, 2023 | 5.788 | 5.826 | 5.779 | 5.817 | 109,813 | +0.03(+0.49%) |
Jan 20, 2023 | 5.703 | 5.798 | 5.703 | 5.788 | 89,851 | +0.10(+1.67%) |
Jan 19, 2023 | 5.655 | 5.750 | 5.655 | 5.693 | 182,055 | +0.01(+0.17%) |
Jan 18, 2023 | 5.665 | 5.712 | 5.665 | 5.684 | 145,283 | +0.04(+0.67%) |
Jan 17, 2023 | 5.684 | 5.703 | 5.646 | 5.646 | 103,186 | -0.08(-1.33%) |
Jan 13, 2023 | 5.703 | 5.736 | 5.674 | 5.722 | 72,321 | +0.02(+0.37%) |
Jan 12, 2023 | 5.663 | 5.701 | 5.644 | 5.701 | 39,349 | +0.06(+1.01%) |
Jan 11, 2023 | 5.634 | 5.653 | 5.619 | 5.644 | 41,846 | +0.04(+0.68%) |
Jan 10, 2023 | 5.596 | 5.620 | 5.596 | 5.606 | 76,821 | +0.00(+0.00%) |
Jan 09, 2023 | 5.596 | 5.625 | 5.587 | 5.606 | 83,429 | +0.04(+0.68%) |
Jan 06, 2023 | 5.540 | 5.577 | 5.492 | 5.568 | 216,546 | +0.06(+1.03%) |
Jan 05, 2023 | 5.502 | 5.530 | 5.445 | 5.511 | 354,715 | +0.00(+0.00%) |
Jan 04, 2023 | 5.511 | 5.547 | 5.492 | 5.511 | 91,879 | +0.02(+0.35%) |
Jan 03, 2023 | 5.549 | 5.549 | 5.454 | 5.492 | 121,912 | +0.01(+0.17%) |
Dec 30, 2022 | 5.454 | 5.540 | 5.407 | 5.483 | 393,591 | -0.01(-0.17%) |
Dec 29, 2022 | 5.388 | 5.492 | 5.378 | 5.492 | 382,307 | +0.11(+2.12%) |
Dec 28, 2022 | 5.378 | 5.416 | 5.336 | 5.378 | 238,072 | +0.02(+0.35%) |
Dec 27, 2022 | 5.302 | 5.407 | 5.302 | 5.359 | 557,555 | +0.02(+0.36%) |
Dec 23, 2022 | 5.359 | 5.378 | 5.321 | 5.340 | 249,598 | -0.02(-0.35%) |
Dec 22, 2022 | 5.350 | 5.388 | 5.322 | 5.359 | 276,797 | +0.01(+0.18%) |
Dec 21, 2022 | 5.388 | 5.416 | 5.350 | 5.350 | 307,427 | -0.04(-0.70%) |
Dec 20, 2022 | 5.416 | 5.435 | 5.378 | 5.388 | 258,308 | -0.04(-0.70%) |
Dec 19, 2022 | 5.416 | 5.454 | 5.397 | 5.426 | 257,878 | +0.00(+0.00%) |
Dec 16, 2022 | 5.454 | 5.464 | 5.397 | 5.426 | 177,823 | -0.03(-0.52%) |
Dec 15, 2022 | 5.435 | 5.511 | 5.433 | 5.454 | 201,264 | -0.05(-0.86%) |
Dec 14, 2022 | 5.540 | 5.691 | 5.464 | 5.502 | 131,793 | -0.01(-0.17%) |
Dec 13, 2022 | 5.596 | 5.615 | 5.492 | 5.511 | 175,148 | +0.00(+0.03%) |
Dec 12, 2022 | 5.490 | 5.519 | 5.471 | 5.509 | 132,381 | +0.07(+1.22%) |
Dec 09, 2022 | 5.519 | 5.519 | 5.434 | 5.443 | 705,119 | -0.08(-1.37%) |
Dec 08, 2022 | 5.594 | 5.604 | 5.453 | 5.519 | 962,830 | -0.09(-1.52%) |
Dec 07, 2022 | 5.585 | 5.641 | 5.575 | 5.604 | 185,857 | +0.01(+0.17%) |
Dec 06, 2022 | 5.566 | 5.613 | 5.566 | 5.594 | 191,165 | +0.03(+0.51%) |
Dec 05, 2022 | 5.556 | 5.585 | 5.528 | 5.566 | 115,612 | +0.00(+0.00%) |
Dec 02, 2022 | 5.575 | 5.604 | 5.538 | 5.566 | 230,544 | -0.03(-0.51%) |
Dec 01, 2022 | 5.604 | 5.651 | 5.575 | 5.594 | 232,831 | +0.00(+0.00%) |
Nov 30, 2022 | 5.490 | 5.613 | 5.490 | 5.594 | 337,612 | +0.10(+1.89%) |
Nov 29, 2022 | 5.490 | 5.533 | 5.481 | 5.490 | 342,962 | -0.03(-0.51%) |
Nov 28, 2022 | 5.453 | 5.519 | 5.453 | 5.519 | 267,824 | +0.05(+0.86%) |
Nov 25, 2022 | 5.471 | 5.509 | 5.453 | 5.471 | 103,149 | +0.02(+0.35%) |
Nov 23, 2022 | 5.396 | 5.453 | 5.396 | 5.453 | 264,906 | +0.06(+1.05%) |
Nov 22, 2022 | 5.311 | 5.396 | 5.311 | 5.396 | 163,268 | +0.11(+2.15%) |
Nov 21, 2022 | 5.330 | 5.386 | 5.264 | 5.282 | 804,153 | -0.05(-0.89%) |
Nov 18, 2022 | 5.330 | 5.334 | 5.273 | 5.330 | 242,508 | +0.04(+0.71%) |
Nov 17, 2022 | 5.254 | 5.349 | 5.254 | 5.292 | 313,182 | +0.01(+0.18%) |
Nov 16, 2022 | 5.245 | 5.311 | 5.229 | 5.282 | 171,426 | +0.06(+1.09%) |
Nov 15, 2022 | 5.197 | 5.254 | 5.197 | 5.226 | 227,998 | +0.08(+1.47%) |
Nov 14, 2022 | 5.178 | 5.197 | 5.131 | 5.150 | 103,894 | -0.05(-0.87%) |
Nov 11, 2022 | 5.167 | 5.233 | 5.130 | 5.195 | 158,506 | +0.03(+0.55%) |
Nov 10, 2022 | 5.073 | 5.167 | 4.970 | 5.167 | 198,635 | +0.20(+3.98%) |
Nov 09, 2022 | 4.979 | 5.007 | 4.932 | 4.970 | 304,594 | +0.00(+0.00%) |
Nov 08, 2022 | 4.988 | 5.007 | 4.951 | 4.970 | 149,559 | -0.01(-0.19%) |
Nov 07, 2022 | 4.960 | 4.998 | 4.951 | 4.979 | 184,186 | +0.00(+0.00%) |
Nov 04, 2022 | 4.979 | 5.017 | 4.932 | 4.979 | 195,013 | +0.04(+0.76%) |
Nov 03, 2022 | 4.941 | 5.017 | 4.937 | 4.941 | 353,090 | -0.08(-1.50%) |
Nov 02, 2022 | 5.007 | 5.035 | 4.979 | 5.017 | 317,181 | -0.02(-0.37%) |
Nov 01, 2022 | 5.111 | 5.111 | 5.026 | 5.035 | 523,783 | -0.05(-0.93%) |
Oct 31, 2022 | 5.101 | 5.186 | 5.054 | 5.083 | 259,469 | -0.04(-0.74%) |
Oct 28, 2022 | 5.073 | 5.134 | 5.017 | 5.120 | 252,851 | +0.04(+0.74%) |
Oct 27, 2022 | 5.120 | 5.124 | 5.026 | 5.083 | 214,348 | -0.05(-0.92%) |
Oct 26, 2022 | 5.158 | 5.177 | 5.111 | 5.130 | 231,898 | -0.04(-0.73%) |
Oct 25, 2022 | 5.177 | 5.233 | 5.139 | 5.167 | 232,892 | -0.01(-0.18%) |
Oct 24, 2022 | 5.186 | 5.195 | 5.064 | 5.177 | 270,146 | -0.09(-1.79%) |
Oct 21, 2022 | 5.233 | 5.290 | 5.186 | 5.271 | 83,380 | +0.01(+0.18%) |
Oct 20, 2022 | 5.224 | 5.299 | 5.224 | 5.261 | 179,171 | -0.01(-0.18%) |
Oct 19, 2022 | 5.346 | 5.346 | 5.177 | 5.271 | 110,319 | -0.08(-1.58%) |
Oct 18, 2022 | 5.365 | 5.393 | 5.346 | 5.355 | 123,770 | -0.01(-0.18%) |
Oct 17, 2022 | 5.450 | 5.454 | 5.365 | 5.365 | 82,879 | -0.04(-0.70%) |
Oct 14, 2022 | 5.431 | 5.473 | 5.374 | 5.403 | 90,250 | -0.01(-0.17%) |
Oct 13, 2022 | 5.346 | 5.421 | 5.253 | 5.412 | 142,954 | +0.02(+0.35%) |
Oct 12, 2022 | 5.506 | 5.506 | 5.393 | 5.393 | 221,280 | -0.11(-2.04%) |
Oct 11, 2022 | 5.449 | 5.515 | 5.403 | 5.506 | 128,180 | +0.05(+0.86%) |
Oct 10, 2022 | 5.468 | 5.477 | 5.337 | 5.459 | 212,594 | +0.01(+0.17%) |
Oct 07, 2022 | 5.440 | 5.496 | 5.417 | 5.449 | 147,698 | +0.02(+0.34%) |
Oct 06, 2022 | 5.365 | 5.431 | 5.365 | 5.431 | 82,912 | +0.07(+1.40%) |
Oct 05, 2022 | 5.356 | 5.412 | 5.281 | 5.356 | 281,501 | -0.06(-1.04%) |
Oct 04, 2022 | 5.365 | 5.440 | 5.365 | 5.412 | 190,805 | +0.05(+0.87%) |
Oct 03, 2022 | 5.346 | 5.449 | 5.290 | 5.365 | 189,676 | +0.07(+1.24%) |
Sep 30, 2022 | 5.253 | 5.309 | 5.253 | 5.300 | 140,810 | +0.04(+0.71%) |
Sep 29, 2022 | 5.337 | 5.389 | 5.243 | 5.262 | 182,028 | -0.11(-2.09%) |
Sep 28, 2022 | 5.365 | 5.412 | 5.337 | 5.375 | 210,718 | +0.04(+0.70%) |
Sep 27, 2022 | 5.365 | 5.365 | 5.337 | 5.337 | 72,022 | -0.04(-0.70%) |
Sep 26, 2022 | 5.384 | 5.402 | 5.351 | 5.375 | 181,557 | -0.02(-0.35%) |
Sep 23, 2022 | 5.431 | 5.435 | 5.360 | 5.393 | 177,424 | -0.08(-1.54%) |
Sep 22, 2022 | 5.496 | 5.512 | 5.477 | 5.477 | 101,160 | -0.04(-0.68%) |
Sep 21, 2022 | 5.515 | 5.543 | 5.515 | 5.515 | 54,379 | -0.01(-0.17%) |
Sep 20, 2022 | 5.534 | 5.543 | 5.496 | 5.524 | 83,286 | -0.05(-0.84%) |
Sep 19, 2022 | 5.627 | 5.627 | 5.543 | 5.571 | 305,942 | -0.07(-1.16%) |
Sep 16, 2022 | 5.618 | 5.646 | 5.618 | 5.637 | 69,763 | -0.03(-0.50%) |
Sep 15, 2022 | 5.721 | 5.721 | 5.665 | 5.665 | 70,820 | -0.07(-1.14%) |
Sep 14, 2022 | 5.693 | 5.740 | 5.693 | 5.730 | 101,903 | +0.01(+0.16%) |
Sep 13, 2022 | 5.721 | 5.755 | 5.721 | 5.721 | 52,041 | -0.05(-0.81%) |
Sep 12, 2022 | 5.823 | 5.833 | 5.758 | 5.768 | 116,845 | -0.03(-0.48%) |
Sep 09, 2022 | 5.786 | 5.828 | 5.777 | 5.795 | 68,635 | +0.00(+0.00%) |
Sep 08, 2022 | 5.870 | 5.879 | 5.786 | 5.795 | 131,692 | -0.07(-1.27%) |
Sep 07, 2022 | 5.861 | 5.889 | 5.823 | 5.870 | 74,363 | +0.01(+0.16%) |
Sep 06, 2022 | 5.907 | 5.935 | 5.814 | 5.861 | 107,082 | -0.07(-1.26%) |
Sep 02, 2022 | 5.889 | 5.982 | 5.823 | 5.935 | 258,650 | +0.07(+1.11%) |
Sep 01, 2022 | 5.935 | 5.935 | 5.870 | 5.870 | 115,178 | -0.12(-2.02%) |
Aug 31, 2022 | 5.889 | 6.000 | 5.842 | 5.991 | 407,556 | +0.17(+2.88%) |
Aug 30, 2022 | 5.907 | 5.926 | 5.823 | 5.823 | 157,505 | -0.12(-2.04%) |
Aug 29, 2022 | 5.982 | 5.982 | 5.907 | 5.945 | 108,425 | -0.04(-0.62%) |
Aug 26, 2022 | 6.056 | 6.066 | 5.982 | 5.982 | 61,726 | -0.10(-1.68%) |
Aug 25, 2022 | 6.056 | 6.094 | 6.029 | 6.084 | 111,912 | +0.07(+1.08%) |
Aug 24, 2022 | 6.066 | 6.075 | 6.019 | 6.019 | 87,006 | -0.02(-0.31%) |
Aug 23, 2022 | 5.991 | 6.038 | 5.991 | 6.038 | 44,715 | +0.05(+0.78%) |
Aug 22, 2022 | 6.038 | 6.066 | 5.973 | 5.991 | 90,468 | -0.05(-0.77%) |
Aug 19, 2022 | 6.112 | 6.112 | 6.038 | 6.038 | 101,446 | -0.11(-1.82%) |
Aug 18, 2022 | 6.084 | 6.177 | 6.066 | 6.150 | 151,272 | +0.07(+1.23%) |
Aug 17, 2022 | 6.103 | 6.140 | 6.028 | 6.075 | 199,187 | -0.04(-0.61%) |
Aug 16, 2022 | 6.215 | 6.215 | 6.103 | 6.112 | 225,468 | -0.10(-1.65%) |
Aug 15, 2022 | 6.215 | 6.252 | 6.215 | 6.215 | 104,251 | -0.03(-0.45%) |
Aug 12, 2022 | 6.261 | 6.265 | 6.215 | 6.243 | 80,005 | -0.01(-0.15%) |
Aug 11, 2022 | 6.271 | 6.392 | 6.205 | 6.252 | 191,099 | +0.02(+0.30%) |
Aug 10, 2022 | 6.224 | 6.247 | 6.215 | 6.233 | 67,304 | +0.05(+0.75%) |
Aug 09, 2022 | 6.224 | 6.252 | 6.187 | 6.187 | 125,127 | -0.04(-0.60%) |
Aug 08, 2022 | 6.196 | 6.224 | 6.196 | 6.224 | 113,376 | +0.05(+0.75%) |
Aug 05, 2022 | 6.224 | 6.224 | 6.141 | 6.178 | 120,142 | -0.06(-0.89%) |
Aug 04, 2022 | 6.224 | 6.239 | 6.183 | 6.233 | 225,251 | +0.03(+0.45%) |
Aug 03, 2022 | 6.206 | 6.225 | 6.178 | 6.206 | 113,786 | +0.04(+0.60%) |
Aug 02, 2022 | 6.187 | 6.215 | 6.131 | 6.168 | 258,547 | +0.00(+0.00%) |
Aug 01, 2022 | 6.178 | 6.233 | 6.141 | 6.168 | 141,765 | +0.00(+0.00%) |
Jul 29, 2022 | 6.178 | 6.215 | 6.122 | 6.168 | 143,053 | +0.06(+0.91%) |
Jul 28, 2022 | 6.048 | 6.113 | 6.048 | 6.113 | 107,666 | +0.08(+1.38%) |
Jul 27, 2022 | 6.039 | 6.048 | 5.983 | 6.029 | 92,770 | +0.01(+0.15%) |
Jul 26, 2022 | 6.002 | 6.076 | 5.983 | 6.020 | 121,683 | +0.04(+0.62%) |
Jul 25, 2022 | 5.992 | 6.011 | 5.955 | 5.983 | 81,986 | +0.00(+0.00%) |
Jul 22, 2022 | 5.974 | 6.029 | 5.955 | 5.983 | 81,434 | +0.01(+0.16%) |
Jul 21, 2022 | 5.983 | 5.983 | 5.960 | 5.974 | 24,556 | +0.01(+0.16%) |
Jul 20, 2022 | 5.964 | 5.983 | 5.937 | 5.964 | 61,304 | +0.02(+0.31%) |
Jul 19, 2022 | 5.955 | 6.029 | 5.937 | 5.946 | 56,420 | -0.01(-0.16%) |
Jul 18, 2022 | 5.983 | 5.983 | 5.918 | 5.955 | 111,828 | -0.02(-0.31%) |
Jul 15, 2022 | 6.011 | 6.039 | 5.937 | 5.974 | 75,629 | +0.00(+0.00%) |
Jul 14, 2022 | 6.029 | 6.029 | 5.825 | 5.974 | 114,922 | -0.06(-1.08%) |
Jul 13, 2022 | 6.002 | 6.048 | 5.983 | 6.039 | 32,994 | +0.00(+0.00%) |
Jul 12, 2022 | 6.002 | 6.048 | 6.002 | 6.039 | 90,976 | +0.04(+0.62%) |
Jul 11, 2022 | 5.992 | 6.039 | 5.928 | 6.002 | 120,685 | +0.03(+0.46%) |
Jul 08, 2022 | 5.909 | 6.029 | 5.891 | 5.974 | 253,714 | +0.07(+1.25%) |
Jul 07, 2022 | 5.983 | 6.029 | 5.872 | 5.900 | 109,091 | -0.06(-0.93%) |
Jul 06, 2022 | 5.974 | 6.039 | 5.955 | 5.955 | 137,996 | +0.00(+0.00%) |
Jul 05, 2022 | 5.826 | 5.955 | 5.768 | 5.955 | 173,215 | +0.15(+2.54%) |
Jul 01, 2022 | 5.780 | 5.845 | 5.780 | 5.808 | 174,274 | +0.06(+1.13%) |
Jun 30, 2022 | 5.799 | 5.799 | 5.706 | 5.743 | 267,331 | -0.03(-0.48%) |
Jun 29, 2022 | 5.706 | 5.771 | 5.660 | 5.771 | 172,962 | +0.09(+1.63%) |
Jun 28, 2022 | 5.697 | 5.715 | 5.642 | 5.678 | 156,734 | +0.00(+0.00%) |
Jun 27, 2022 | 5.734 | 5.734 | 5.623 | 5.678 | 205,290 | -0.02(-0.32%) |
Jun 24, 2022 | 5.734 | 5.752 | 5.614 | 5.697 | 210,401 | +0.00(+0.00%) |
Jun 23, 2022 | 5.845 | 5.870 | 5.697 | 5.697 | 226,243 | -0.14(-2.37%) |
Jun 22, 2022 | 5.706 | 5.909 | 5.660 | 5.835 | 474,997 | +0.08(+1.44%) |
Jun 21, 2022 | 5.743 | 5.780 | 5.623 | 5.752 | 250,377 | +0.07(+1.30%) |
Jun 17, 2022 | 5.715 | 5.808 | 5.642 | 5.678 | 165,734 | +0.09(+1.65%) |
Jun 16, 2022 | 5.678 | 6.177 | 5.558 | 5.586 | 451,476 | -0.17(-2.89%) |
Jun 15, 2022 | 5.789 | 5.817 | 5.706 | 5.752 | 113,862 | -0.05(-0.80%) |
Jun 14, 2022 | 5.826 | 5.845 | 5.762 | 5.799 | 170,643 | -0.02(-0.32%) |
Jun 13, 2022 | 5.854 | 5.891 | 5.771 | 5.817 | 148,045 | -0.10(-1.72%) |
Jun 10, 2022 | 5.955 | 5.965 | 5.868 | 5.919 | 145,334 | -0.09(-1.53%) |
Jun 09, 2022 | 6.056 | 6.056 | 5.992 | 6.010 | 68,686 | -0.06(-1.06%) |
Jun 08, 2022 | 6.093 | 6.093 | 6.010 | 6.075 | 148,340 | -0.02(-0.30%) |
Jun 07, 2022 | 6.047 | 6.093 | 6.020 | 6.093 | 103,335 | +0.05(+0.76%) |
Jun 06, 2022 | 6.093 | 6.112 | 6.038 | 6.047 | 122,090 | -0.05(-0.75%) |
Jun 03, 2022 | 6.093 | 6.148 | 6.075 | 6.093 | 113,348 | -0.03(-0.45%) |
Jun 02, 2022 | 6.139 | 6.167 | 6.093 | 6.121 | 180,431 | -0.03(-0.45%) |
Jun 01, 2022 | 6.167 | 6.176 | 6.102 | 6.148 | 106,906 | +0.02(+0.30%) |
May 31, 2022 | 6.130 | 6.148 | 6.066 | 6.130 | 177,877 | -0.03(-0.45%) |
May 27, 2022 | 6.084 | 6.176 | 6.066 | 6.158 | 129,042 | +0.10(+1.67%) |
May 26, 2022 | 6.020 | 6.102 | 6.015 | 6.056 | 138,086 | +0.05(+0.76%) |
May 25, 2022 | 5.845 | 6.010 | 5.845 | 6.010 | 152,731 | +0.17(+2.83%) |
May 24, 2022 | 5.772 | 5.845 | 5.762 | 5.845 | 109,443 | +0.09(+1.60%) |
May 23, 2022 | 5.707 | 5.795 | 5.707 | 5.753 | 168,523 | +0.03(+0.48%) |
May 20, 2022 | 5.716 | 5.762 | 5.680 | 5.726 | 137,246 | +0.00(+0.00%) |
May 19, 2022 | 5.680 | 5.735 | 5.680 | 5.726 | 63,342 | +0.03(+0.48%) |
May 18, 2022 | 5.772 | 5.772 | 5.670 | 5.698 | 109,173 | -0.10(-1.74%) |
May 17, 2022 | 5.827 | 5.845 | 5.776 | 5.799 | 86,622 | -0.03(-0.47%) |
May 16, 2022 | 5.817 | 5.845 | 5.753 | 5.827 | 101,488 | +0.01(+0.16%) |
May 13, 2022 | 5.845 | 5.882 | 5.808 | 5.817 | 75,644 | -0.06(-0.94%) |
May 12, 2022 | 5.863 | 5.909 | 5.817 | 5.873 | 134,701 | +0.02(+0.31%) |
May 11, 2022 | 5.891 | 5.946 | 5.845 | 5.854 | 112,234 | -0.01(-0.16%) |
May 10, 2022 | 5.927 | 5.973 | 5.854 | 5.863 | 83,932 | -0.05(-0.93%) |
May 09, 2022 | 6.010 | 6.034 | 5.854 | 5.918 | 163,594 | -0.14(-2.27%) |
May 06, 2022 | 5.955 | 6.092 | 5.955 | 6.055 | 118,836 | +0.12(+2.00%) |
May 05, 2022 | 5.918 | 5.973 | 5.854 | 5.937 | 112,586 | +0.00(+0.00%) |
May 04, 2022 | 5.909 | 5.937 | 5.873 | 5.937 | 102,330 | +0.01(+0.15%) |
May 03, 2022 | 5.955 | 5.964 | 5.909 | 5.927 | 72,452 | +0.00(+0.00%) |