Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 6.848 | 6.848 | 6.800 | 6.810 | 6,934 | -0.01(-0.15%) |
Apr 27, 2023 | 6.805 | 6.835 | 6.805 | 6.820 | 3,429 | +0.01(+0.15%) |
Apr 26, 2023 | 6.878 | 6.878 | 6.810 | 6.810 | 14,623 | +0.02(+0.29%) |
Apr 25, 2023 | 6.850 | 6.850 | 6.790 | 6.790 | 1,128 | -0.20(-2.84%) |
Apr 24, 2023 | 6.945 | 6.989 | 6.945 | 6.989 | 806 | +0.08(+1.14%) |
Apr 21, 2023 | 6.880 | 6.910 | 6.880 | 6.910 | 2,422 | +0.09(+1.39%) |
Apr 20, 2023 | 6.798 | 6.822 | 6.798 | 6.815 | 1,692 | -0.00(-0.07%) |
Apr 19, 2023 | 6.780 | 6.840 | 6.780 | 6.820 | 1,544 | +0.04(+0.59%) |
Apr 18, 2023 | 6.700 | 6.785 | 6.700 | 6.780 | 1,812 | +0.09(+1.35%) |
Apr 17, 2023 | 6.700 | 6.700 | 6.600 | 6.690 | 8,834 | +0.00(+0.03%) |
Apr 14, 2023 | 6.690 | 6.710 | 6.670 | 6.688 | 1,661 | +0.07(+1.03%) |
Apr 13, 2023 | 6.585 | 6.625 | 6.585 | 6.620 | 12,040 | +0.05(+0.84%) |
Apr 12, 2023 | 6.528 | 6.585 | 6.510 | 6.565 | 4,467 | +0.22(+3.39%) |
Apr 11, 2023 | 6.340 | 6.470 | 6.340 | 6.350 | 2,893 | +0.02(+0.30%) |
Apr 10, 2023 | 6.270 | 6.439 | 6.270 | 6.331 | 1,973 | -0.05(-0.85%) |
Apr 06, 2023 | 6.390 | 6.390 | 6.373 | 6.385 | 4,816 | -0.02(-0.31%) |
Apr 05, 2023 | 6.405 | 6.430 | 6.400 | 6.405 | 3,728 | +0.02(+0.23%) |
Apr 04, 2023 | 6.400 | 6.425 | 6.390 | 6.390 | 7,587 | +0.03(+0.47%) |
Apr 03, 2023 | 6.360 | 6.360 | 6.355 | 6.360 | 1,547 | +0.04(+0.60%) |
Mar 31, 2023 | 6.326 | 6.326 | 6.310 | 6.322 | 896 | +0.03(+0.51%) |
Mar 30, 2023 | 6.290 | 6.290 | 6.290 | 6.290 | 711 | +0.11(+1.78%) |
Mar 29, 2023 | 6.170 | 6.200 | 6.146 | 6.180 | 4,233 | +0.16(+2.66%) |
Mar 28, 2023 | 6.020 | 6.028 | 6.020 | 6.020 | 7,070 | +0.01(+0.17%) |
Mar 27, 2023 | 6.000 | 6.023 | 6.000 | 6.010 | 942 | +0.03(+0.45%) |
Mar 24, 2023 | 5.980 | 6.000 | 5.980 | 5.983 | 882 | -0.20(-3.19%) |
Mar 23, 2023 | 6.245 | 6.280 | 6.180 | 6.180 | 3,067 | -0.03(-0.52%) |
Mar 22, 2023 | 6.195 | 6.255 | 6.188 | 6.212 | 6,307 | -0.02(-0.29%) |
Mar 21, 2023 | 6.210 | 6.230 | 6.210 | 6.230 | 638 | +0.16(+2.64%) |
Mar 20, 2023 | 6.075 | 6.075 | 6.062 | 6.070 | 1,491 | +0.17(+2.88%) |
Mar 17, 2023 | 5.915 | 5.915 | 5.900 | 5.900 | 2,678 | -0.12(-1.96%) |
Mar 16, 2023 | 6.000 | 6.018 | 5.990 | 6.018 | 6,671 | +0.12(+2.02%) |
Mar 15, 2023 | 5.900 | 5.968 | 5.899 | 5.899 | 2,175 | -0.18(-2.98%) |
Mar 14, 2023 | 6.120 | 6.145 | 6.070 | 6.080 | 4,810 | +0.12(+2.01%) |
Mar 13, 2023 | 5.960 | 5.985 | 5.960 | 5.960 | 756 | +0.04(+0.59%) |
Mar 10, 2023 | 5.975 | 5.975 | 5.925 | 5.925 | 1,204 | -0.00(-0.08%) |
Mar 09, 2023 | 5.980 | 5.980 | 5.930 | 5.930 | 5,330 | -0.11(-1.82%) |
Mar 08, 2023 | 6.050 | 6.050 | 6.010 | 6.040 | 6,883 | +0.05(+0.83%) |
Mar 07, 2023 | 6.045 | 6.045 | 5.990 | 5.990 | 1,412 | -0.07(-1.17%) |
Mar 06, 2023 | 6.080 | 6.090 | 6.061 | 6.061 | 8,515 | +0.00(+0.02%) |
Mar 03, 2023 | 6.060 | 6.070 | 6.050 | 6.060 | 2,118 | +0.04(+0.66%) |
Mar 02, 2023 | 6.032 | 6.032 | 5.995 | 6.020 | 3,859 | -0.08(-1.32%) |
Mar 01, 2023 | 6.110 | 6.119 | 6.096 | 6.100 | 25,300 | +0.10(+1.67%) |
Feb 28, 2023 | 6.035 | 6.039 | 6.000 | 6.000 | 5,291 | -0.01(-0.17%) |
Feb 27, 2023 | 5.930 | 6.010 | 5.896 | 6.010 | 7,284 | +0.17(+2.91%) |
Feb 24, 2023 | 5.840 | 5.840 | 5.830 | 5.840 | 1,118 | +0.02(+0.34%) |
Feb 23, 2023 | 5.760 | 5.825 | 5.760 | 5.820 | 6,581 | +0.22(+3.93%) |
Feb 22, 2023 | 5.610 | 5.629 | 5.600 | 5.600 | 1,696 | -0.10(-1.80%) |
Feb 21, 2023 | 5.710 | 5.715 | 5.685 | 5.702 | 4,536 | -0.15(-2.52%) |
Feb 17, 2023 | 5.815 | 5.850 | 5.815 | 5.850 | 7,867 | +0.06(+1.02%) |
Feb 16, 2023 | 5.770 | 5.800 | 5.750 | 5.791 | 8,022 | -0.03(-0.50%) |
Feb 15, 2023 | 5.800 | 5.820 | 5.800 | 5.820 | 17,207 | -0.06(-1.00%) |
Feb 14, 2023 | 5.826 | 5.878 | 5.826 | 5.878 | 103,188 | +0.12(+2.06%) |
Feb 13, 2023 | 5.763 | 5.765 | 5.755 | 5.760 | 2,550 | -0.05(-0.86%) |
Feb 09, 2023 | 5.810 | 244 | +0.01(+0.24%) | |||
Feb 08, 2023 | 5.830 | 5.830 | 5.795 | 5.796 | 2,508 | +0.01(+0.10%) |
Feb 07, 2023 | 5.780 | 5.795 | 5.760 | 5.790 | 2,419 | -0.01(-0.21%) |
Feb 06, 2023 | 5.790 | 5.802 | 5.783 | 5.802 | 5,548 | -0.18(-2.98%) |
Feb 03, 2023 | 6.000 | 6.010 | 5.971 | 5.980 | 3,177 | -0.02(-0.42%) |
Feb 02, 2023 | 6.022 | 6.022 | 6.005 | 6.005 | 32,157 | +0.02(+0.42%) |
Feb 01, 2023 | 5.900 | 5.980 | 5.900 | 5.980 | 2,345 | +0.15(+2.49%) |
Jan 31, 2023 | 5.835 | 5.835 | 5.835 | 5.835 | 650 | +0.03(+0.43%) |
Jan 30, 2023 | 5.855 | 5.855 | 5.760 | 5.810 | 1,884 | +0.09(+1.57%) |
Jan 27, 2023 | 5.818 | 5.940 | 5.720 | 5.720 | 3,195 | -0.20(-3.38%) |
Jan 26, 2023 | 5.915 | 5.943 | 5.800 | 5.920 | 6,906 | -0.00(-0.08%) |
Jan 25, 2023 | 5.950 | 6.030 | 5.829 | 5.925 | 3,848 | +0.21(+3.58%) |
Jan 24, 2023 | 5.920 | 6.020 | 5.710 | 5.720 | 9,186 | -0.11(-1.89%) |
Jan 23, 2023 | 5.910 | 5.910 | 5.690 | 5.830 | 4,365 | -0.02(-0.34%) |
Jan 20, 2023 | 5.950 | 6.130 | 5.850 | 5.850 | 5,330 | -0.21(-3.47%) |
Jan 19, 2023 | 6.000 | 6.060 | 5.910 | 6.060 | 5,389 | -0.02(-0.33%) |
Jan 18, 2023 | 6.135 | 6.150 | 6.080 | 6.080 | 6,719 | -0.03(-0.41%) |
Jan 17, 2023 | 6.080 | 6.200 | 6.080 | 6.105 | 12,113 | +0.04(+0.58%) |
Jan 13, 2023 | 6.130 | 6.130 | 6.070 | 6.070 | 1,750 | -0.16(-2.57%) |
Jan 12, 2023 | 6.175 | 6.230 | 6.120 | 6.230 | 1,564 | +0.28(+4.71%) |
Jan 11, 2023 | 6.020 | 6.020 | 5.950 | 5.950 | 3,817 | -0.06(-1.00%) |
Jan 10, 2023 | 6.000 | 6.030 | 6.000 | 6.010 | 14,749 | +0.00(+0.00%) |
Jan 09, 2023 | 6.040 | 6.050 | 6.010 | 6.010 | 4,602 | +0.14(+2.39%) |
Jan 06, 2023 | 5.870 | 5.870 | 5.870 | 5.870 | 475 | +0.14(+2.44%) |
Jan 05, 2023 | 5.710 | 5.730 | 5.710 | 5.730 | 6,630 | +0.00(+0.00%) |
Jan 04, 2023 | 5.740 | 5.770 | 5.730 | 5.730 | 93,609 | +0.02(+0.35%) |
Jan 03, 2023 | 5.710 | 5.720 | 5.670 | 5.710 | 6,913 | +0.02(+0.35%) |
Dec 30, 2022 | 5.664 | 5.690 | 5.664 | 5.690 | 3,317 | -0.01(-0.26%) |
Dec 29, 2022 | 5.720 | 5.720 | 5.690 | 5.705 | 6,117 | +0.08(+1.33%) |
Dec 28, 2022 | 5.645 | 5.650 | 5.630 | 5.630 | 3,677 | -0.05(-0.88%) |
Dec 27, 2022 | 5.700 | 5.700 | 5.670 | 5.680 | 5,845 | +0.01(+0.26%) |
Dec 23, 2022 | 5.650 | 5.670 | 5.650 | 5.665 | 1,609 | +0.05(+0.98%) |
Dec 22, 2022 | 5.610 | 5.620 | 5.595 | 5.610 | 8,956 | +0.01(+0.18%) |
Dec 21, 2022 | 5.625 | 5.625 | 5.600 | 5.600 | 3,981 | +0.05(+0.90%) |
Dec 20, 2022 | 5.520 | 5.550 | 5.458 | 5.550 | 6,233 | +0.06(+1.09%) |
Dec 19, 2022 | 5.525 | 5.525 | 5.460 | 5.490 | 9,362 | -0.01(-0.18%) |
Dec 16, 2022 | 5.470 | 5.500 | 5.460 | 5.500 | 8,436 | -0.11(-1.96%) |
Dec 15, 2022 | 5.620 | 5.650 | 5.590 | 5.610 | 7,529 | -0.07(-1.23%) |
Dec 14, 2022 | 5.640 | 5.685 | 5.640 | 5.680 | 4,970 | -0.01(-0.18%) |
Dec 13, 2022 | 5.724 | 5.724 | 5.670 | 5.690 | 9,352 | +0.02(+0.35%) |
Dec 12, 2022 | 5.620 | 5.670 | 5.620 | 5.670 | 20,701 | +0.00(+0.00%) |
Dec 09, 2022 | 5.680 | 5.690 | 5.670 | 5.670 | 11,440 | +0.03(+0.59%) |
Dec 08, 2022 | 5.650 | 5.650 | 5.630 | 5.637 | 3,175 | -0.02(-0.41%) |
Dec 07, 2022 | 5.670 | 5.680 | 5.660 | 5.660 | 4,008 | +0.01(+0.18%) |
Dec 06, 2022 | 5.660 | 5.670 | 5.626 | 5.650 | 3,073 | +0.03(+0.53%) |
Dec 05, 2022 | 5.644 | 5.650 | 5.620 | 5.620 | 12,037 | -0.09(-1.58%) |
Dec 02, 2022 | 5.686 | 5.710 | 5.686 | 5.710 | 3,636 | +0.06(+1.06%) |
Dec 01, 2022 | 5.670 | 5.670 | 5.640 | 5.650 | 6,091 | +0.04(+0.71%) |
Nov 30, 2022 | 5.500 | 5.630 | 5.490 | 5.610 | 9,348 | +0.12(+2.19%) |
Nov 29, 2022 | 5.510 | 5.520 | 5.490 | 5.490 | 106,579 | +0.07(+1.29%) |
Nov 28, 2022 | 5.510 | 5.510 | 5.410 | 5.420 | 1,567 | -0.06(-1.09%) |
Nov 25, 2022 | 5.470 | 5.480 | 5.470 | 5.480 | 6,081 | -0.07(-1.26%) |
Nov 23, 2022 | 5.540 | 5.560 | 5.510 | 5.550 | 3,860 | +0.04(+0.73%) |
Nov 22, 2022 | 5.480 | 5.510 | 5.460 | 5.510 | 9,708 | +0.12(+2.23%) |
Nov 21, 2022 | 5.400 | 5.410 | 5.390 | 5.390 | 8,401 | -0.03(-0.55%) |
Nov 18, 2022 | 5.390 | 5.420 | 5.390 | 5.420 | 4,186 | +0.06(+1.12%) |
Nov 17, 2022 | 5.370 | 5.370 | 5.350 | 5.360 | 2,427 | -0.04(-0.74%) |
Nov 16, 2022 | 5.400 | 5.400 | 5.370 | 5.400 | 2,022 | -0.01(-0.18%) |
Nov 15, 2022 | 5.410 | 5.450 | 5.380 | 5.410 | 17,492 | +0.05(+0.93%) |
Nov 14, 2022 | 5.360 | 5.360 | 5.355 | 5.360 | 2,521 | -0.03(-0.65%) |
Nov 11, 2022 | 5.340 | 5.396 | 5.340 | 5.395 | 8,201 | +0.10(+1.98%) |
Nov 10, 2022 | 5.260 | 5.290 | 5.250 | 5.290 | 27,731 | +0.15(+2.92%) |
Nov 09, 2022 | 5.174 | 5.190 | 5.140 | 5.140 | 49,295 | -0.02(-0.39%) |
Nov 08, 2022 | 5.170 | 5.200 | 5.160 | 5.160 | 13,713 | +0.02(+0.39%) |
Nov 07, 2022 | 5.100 | 5.150 | 5.100 | 5.140 | 4,479 | +0.05(+0.98%) |
Nov 04, 2022 | 5.080 | 5.090 | 5.030 | 5.090 | 3,638 | +0.14(+2.83%) |
Nov 03, 2022 | 4.930 | 4.950 | 4.930 | 4.950 | 781 | -0.09(-1.79%) |
Nov 02, 2022 | 5.050 | 5.125 | 5.000 | 5.040 | 7,917 | -0.02(-0.40%) |
Nov 01, 2022 | 5.050 | 5.090 | 5.040 | 5.060 | 53,421 | +0.00(+0.00%) |
Oct 31, 2022 | 5.060 | 5.090 | 5.060 | 5.060 | 9,796 | -0.03(-0.59%) |
Oct 28, 2022 | 5.073 | 5.090 | 5.060 | 5.090 | 3,096 | +0.08(+1.60%) |
Oct 27, 2022 | 5.040 | 5.040 | 5.010 | 5.010 | 8,293 | +0.00(+0.00%) |
Oct 26, 2022 | 5.010 | 5.050 | 5.000 | 5.010 | 9,944 | +0.12(+2.45%) |
Oct 25, 2022 | 4.820 | 4.890 | 4.820 | 4.890 | 17,188 | +0.15(+3.16%) |
Oct 24, 2022 | 4.740 | 4.750 | 4.725 | 4.740 | 14,395 | +0.08(+1.72%) |
Oct 21, 2022 | 4.633 | 4.660 | 4.560 | 4.660 | 14,176 | +0.12(+2.64%) |
Oct 20, 2022 | 4.590 | 4.600 | 4.520 | 4.540 | 10,924 | -0.04(-0.87%) |
Oct 19, 2022 | 4.600 | 4.620 | 4.580 | 4.580 | 25,194 | -0.03(-0.65%) |
Oct 18, 2022 | 4.596 | 4.642 | 4.580 | 4.610 | 68,587 | +0.12(+2.67%) |
Oct 17, 2022 | 4.490 | 4.520 | 4.480 | 4.490 | 39,806 | +0.14(+3.22%) |
Oct 14, 2022 | 4.350 | 4.365 | 4.330 | 4.350 | 21,890 | -0.04(-0.91%) |
Oct 13, 2022 | 4.250 | 4.400 | 4.250 | 4.390 | 52,540 | +0.11(+2.57%) |
Oct 12, 2022 | 4.260 | 4.300 | 4.260 | 4.280 | 18,437 | -0.03(-0.70%) |
Oct 11, 2022 | 4.310 | 4.360 | 4.280 | 4.310 | 101,046 | +0.00(+0.00%) |
Oct 10, 2022 | 4.287 | 4.310 | 4.268 | 4.310 | 26,263 | -0.05(-1.15%) |
Oct 07, 2022 | 4.410 | 4.410 | 4.350 | 4.360 | 34,320 | -0.08(-1.80%) |
Oct 06, 2022 | 4.470 | 4.520 | 4.440 | 4.440 | 15,647 | -0.16(-3.48%) |
Oct 05, 2022 | 4.560 | 4.610 | 4.530 | 4.600 | 21,708 | -0.07(-1.50%) |
Oct 04, 2022 | 4.660 | 4.680 | 4.640 | 4.670 | 129,459 | +0.19(+4.24%) |
Oct 03, 2022 | 4.490 | 4.490 | 4.460 | 4.480 | 12,923 | +0.06(+1.36%) |
Sep 30, 2022 | 4.457 | 4.470 | 4.420 | 4.420 | 29,800 | +0.05(+1.14%) |
Sep 29, 2022 | 4.340 | 4.390 | 4.330 | 4.370 | 80,675 | +0.01(+0.23%) |
Sep 28, 2022 | 4.220 | 4.380 | 4.220 | 4.360 | 147,121 | +0.18(+4.31%) |
Sep 27, 2022 | 4.205 | 4.240 | 4.160 | 4.180 | 302,924 | +0.00(+0.00%) |
Sep 26, 2022 | 4.240 | 4.240 | 4.170 | 4.180 | 149,468 | -0.07(-1.65%) |
Sep 23, 2022 | 4.220 | 4.250 | 4.200 | 4.250 | 17,064 | -0.15(-3.41%) |
Sep 22, 2022 | 4.366 | 4.410 | 4.350 | 4.400 | 37,096 | +0.04(+0.92%) |
Sep 21, 2022 | 4.400 | 4.425 | 4.350 | 4.360 | 32,681 | +0.01(+0.23%) |
Sep 20, 2022 | 4.425 | 4.430 | 4.350 | 4.350 | 40,953 | -0.20(-4.40%) |
Sep 19, 2022 | 4.510 | 4.550 | 4.510 | 4.550 | 20,294 | +0.01(+0.22%) |
Sep 16, 2022 | 4.550 | 4.550 | 4.520 | 4.540 | 23,476 | -0.06(-1.30%) |
Sep 15, 2022 | 4.570 | 4.620 | 4.570 | 4.600 | 14,799 | +0.09(+2.00%) |
Sep 14, 2022 | 4.520 | 4.580 | 4.510 | 4.510 | 93,110 | -0.01(-0.22%) |
Sep 13, 2022 | 4.550 | 4.570 | 4.510 | 4.520 | 50,112 | -0.19(-4.03%) |
Sep 12, 2022 | 4.710 | 4.710 | 4.680 | 4.710 | 66,747 | +0.16(+3.52%) |
Sep 09, 2022 | 4.570 | 4.590 | 4.550 | 4.550 | 29,037 | +0.10(+2.25%) |
Sep 08, 2022 | 4.410 | 4.450 | 4.410 | 4.450 | 21,813 | -0.04(-0.89%) |
Sep 07, 2022 | 4.445 | 4.490 | 4.430 | 4.490 | 103,044 | +0.13(+2.98%) |
Sep 06, 2022 | 4.400 | 4.400 | 4.360 | 4.360 | 29,435 | -0.00(-0.05%) |
Sep 02, 2022 | 4.430 | 4.500 | 4.360 | 4.362 | 17,521 | -0.05(-1.14%) |
Sep 01, 2022 | 4.360 | 4.426 | 4.360 | 4.412 | 17,867 | +0.02(+0.51%) |
Aug 31, 2022 | 4.410 | 4.435 | 4.390 | 4.390 | 53,610 | +0.00(+0.00%) |
Aug 30, 2022 | 4.400 | 4.415 | 4.380 | 4.390 | 85,095 | -0.04(-0.79%) |
Aug 29, 2022 | 4.390 | 4.437 | 4.390 | 4.425 | 12,454 | +0.02(+0.57%) |
Aug 26, 2022 | 4.500 | 4.500 | 4.390 | 4.400 | 12,028 | -0.08(-1.90%) |
Aug 25, 2022 | 4.484 | 4.490 | 4.460 | 4.485 | 8,322 | -0.02(-0.55%) |
Aug 24, 2022 | 4.524 | 4.545 | 4.490 | 4.510 | 19,955 | -0.03(-0.66%) |
Aug 23, 2022 | 4.570 | 4.575 | 4.530 | 4.540 | 26,035 | +0.03(+0.67%) |
Aug 22, 2022 | 4.530 | 4.530 | 4.510 | 4.510 | 7,825 | -0.23(-4.85%) |
Aug 19, 2022 | 4.750 | 4.750 | 4.740 | 4.740 | 5,813 | -0.07(-1.46%) |
Aug 18, 2022 | 4.835 | 4.835 | 4.790 | 4.810 | 2,305 | -0.05(-1.03%) |
Aug 17, 2022 | 4.840 | 4.860 | 4.840 | 4.860 | 1,555 | -0.06(-1.22%) |
Aug 16, 2022 | 4.910 | 4.935 | 4.910 | 4.920 | 10,586 | +0.07(+1.44%) |
Aug 15, 2022 | 4.870 | 4.870 | 4.850 | 4.850 | 3,884 | -0.04(-0.72%) |
Aug 12, 2022 | 4.890 | 4.890 | 4.860 | 4.885 | 7,404 | -0.00(-0.10%) |
Aug 11, 2022 | 4.930 | 4.930 | 4.880 | 4.890 | 11,836 | -0.01(-0.20%) |
Aug 10, 2022 | 4.880 | 4.917 | 4.880 | 4.900 | 109,225 | +0.05(+1.03%) |
Aug 09, 2022 | 4.800 | 4.864 | 4.800 | 4.850 | 48,232 | +0.09(+1.89%) |
Aug 08, 2022 | 4.760 | 4.772 | 4.700 | 4.760 | 17,376 | +0.06(+1.28%) |
Aug 05, 2022 | 4.720 | 4.720 | 4.660 | 4.700 | 9,312 | -0.04(-0.84%) |
Aug 04, 2022 | 4.704 | 4.750 | 4.650 | 4.740 | 6,863 | +0.04(+0.85%) |
Aug 03, 2022 | 4.670 | 4.700 | 4.660 | 4.700 | 15,822 | +0.02(+0.43%) |
Aug 02, 2022 | 4.743 | 4.860 | 4.600 | 4.680 | 27,411 | -0.04(-0.85%) |
Aug 01, 2022 | 4.636 | 4.830 | 4.610 | 4.720 | 29,855 | -0.03(-0.53%) |
Jul 29, 2022 | 4.726 | 4.750 | 4.710 | 4.745 | 10,367 | +0.09(+2.04%) |
Jul 28, 2022 | 4.525 | 4.650 | 4.510 | 4.650 | 40,954 | +0.02(+0.43%) |
Jul 27, 2022 | 4.566 | 4.630 | 4.550 | 4.630 | 19,530 | +0.14(+3.12%) |
Jul 26, 2022 | 4.520 | 4.540 | 4.490 | 4.490 | 44,605 | -0.16(-3.50%) |
Jul 25, 2022 | 4.550 | 4.810 | 4.440 | 4.653 | 50,017 | +0.20(+4.56%) |
Jul 22, 2022 | 4.480 | 4.770 | 4.430 | 4.450 | 18,712 | -0.01(-0.22%) |
Jul 21, 2022 | 4.375 | 4.670 | 4.340 | 4.460 | 34,888 | +0.08(+1.71%) |
Jul 20, 2022 | 4.330 | 4.400 | 4.330 | 4.385 | 43,653 | -0.15(-3.20%) |
Jul 19, 2022 | 4.465 | 4.560 | 4.290 | 4.530 | 95,496 | +0.22(+5.10%) |
Jul 18, 2022 | 4.380 | 4.660 | 4.310 | 4.310 | 42,887 | -0.25(-5.48%) |
Jul 15, 2022 | 4.363 | 4.580 | 4.270 | 4.560 | 36,964 | +0.40(+9.62%) |
Jul 14, 2022 | 4.390 | 4.510 | 4.140 | 4.160 | 76,629 | -0.31(-6.94%) |
Jul 13, 2022 | 4.490 | 4.500 | 4.340 | 4.470 | 60,964 | -0.04(-1.00%) |
Jul 12, 2022 | 4.490 | 4.566 | 4.450 | 4.515 | 125,621 | +0.04(+0.89%) |
Jul 11, 2022 | 4.450 | 4.580 | 4.240 | 4.475 | 85,232 | -0.08(-1.65%) |
Jul 08, 2022 | 4.510 | 4.620 | 4.500 | 4.550 | 30,034 | +0.27(+6.31%) |
Jul 07, 2022 | 4.410 | 4.550 | 4.230 | 4.280 | 146,557 | +0.00(+0.00%) |
Jul 06, 2022 | 4.400 | 4.410 | 4.140 | 4.280 | 365,685 | +0.03(+0.71%) |
Jul 05, 2022 | 4.490 | 4.530 | 4.100 | 4.250 | 74,372 | -0.16(-3.63%) |
Jul 01, 2022 | 4.730 | 4.730 | 4.410 | 4.410 | 18,747 | -0.42(-8.70%) |
Jun 30, 2022 | 4.640 | 4.830 | 4.640 | 4.830 | 19,337 | -0.04(-0.82%) |
Jun 29, 2022 | 4.831 | 4.900 | 4.831 | 4.870 | 64,617 | -0.05(-1.02%) |
Jun 28, 2022 | 4.960 | 5.020 | 4.920 | 4.920 | 44,752 | +0.02(+0.41%) |
Jun 27, 2022 | 4.885 | 4.925 | 4.885 | 4.900 | 10,890 | -0.07(-1.41%) |
Jun 24, 2022 | 4.970 | 4.980 | 4.910 | 4.970 | 14,196 | +0.06(+1.16%) |
Jun 23, 2022 | 4.880 | 4.913 | 4.860 | 4.913 | 20,076 | -0.03(-0.55%) |
Jun 22, 2022 | 4.870 | 5.013 | 4.870 | 4.940 | 25,274 | -0.09(-1.79%) |
Jun 21, 2022 | 5.060 | 5.070 | 5.020 | 5.030 | 10,260 | -0.05(-0.98%) |
Jun 17, 2022 | 5.110 | 5.110 | 5.060 | 5.080 | 17,140 | +0.09(+1.80%) |
Jun 16, 2022 | 5.020 | 5.033 | 4.980 | 4.990 | 19,280 | +0.00(+0.00%) |
Jun 15, 2022 | 5.025 | 5.025 | 4.900 | 4.990 | 16,717 | +0.05(+1.01%) |
Jun 14, 2022 | 4.960 | 4.985 | 4.910 | 4.940 | 55,120 | -0.11(-2.18%) |
Jun 13, 2022 | 5.040 | 5.065 | 5.000 | 5.050 | 22,089 | -0.24(-4.54%) |
Jun 10, 2022 | 5.290 | 5.310 | 5.230 | 5.290 | 6,576 | -0.08(-1.49%) |
Jun 09, 2022 | 5.390 | 5.410 | 5.360 | 5.370 | 8,509 | -0.32(-5.62%) |
Jun 08, 2022 | 5.684 | 5.715 | 5.660 | 5.690 | 8,329 | -0.03(-0.52%) |
Jun 07, 2022 | 5.650 | 5.730 | 5.650 | 5.720 | 5,364 | +0.05(+0.88%) |
Jun 06, 2022 | 5.685 | 5.690 | 5.668 | 5.670 | 2,059 | +0.04(+0.80%) |
Jun 03, 2022 | 5.640 | 5.650 | 5.620 | 5.625 | 6,883 | -0.04(-0.62%) |
Jun 02, 2022 | 5.600 | 5.660 | 5.600 | 5.660 | 9,508 | +0.11(+1.98%) |
Jun 01, 2022 | 5.550 | 5.590 | 5.550 | 5.550 | 19,905 | -0.09(-1.60%) |
May 31, 2022 | 5.620 | 5.640 | 5.615 | 5.640 | 13,379 | -0.03(-0.53%) |
May 27, 2022 | 5.640 | 5.670 | 5.640 | 5.670 | 36,021 | +0.07(+1.18%) |
May 26, 2022 | 5.565 | 5.610 | 5.565 | 5.604 | 20,072 | +0.10(+1.89%) |
May 25, 2022 | 5.460 | 5.500 | 5.440 | 5.500 | 19,160 | -0.01(-0.11%) |
May 24, 2022 | 5.450 | 5.510 | 5.410 | 5.506 | 97,816 | +0.08(+1.40%) |
May 23, 2022 | 5.400 | 5.450 | 5.400 | 5.430 | 6,749 | +0.09(+1.69%) |
May 20, 2022 | 5.285 | 5.340 | 5.278 | 5.340 | 13,938 | +0.05(+0.98%) |
May 19, 2022 | 5.300 | 5.310 | 5.260 | 5.288 | 6,049 | +0.03(+0.53%) |
May 18, 2022 | 5.310 | 5.345 | 5.240 | 5.260 | 23,741 | +0.00(+0.00%) |
May 17, 2022 | 5.220 | 5.260 | 5.210 | 5.260 | 27,710 | +0.16(+3.14%) |
May 16, 2022 | 5.050 | 5.110 | 5.030 | 5.100 | 18,988 | +0.08(+1.59%) |
May 13, 2022 | 4.950 | 5.020 | 4.950 | 5.020 | 21,955 | -0.01(-0.12%) |
May 12, 2022 | 5.000 | 5.040 | 4.900 | 5.026 | 21,802 | +0.01(+0.12%) |
May 11, 2022 | 5.110 | 5.144 | 5.020 | 5.020 | 33,917 | +0.03(+0.60%) |
May 10, 2022 | 5.060 | 5.070 | 4.960 | 4.990 | 43,554 | +0.06(+1.22%) |
May 09, 2022 | 4.960 | 4.990 | 4.930 | 4.930 | 19,697 | -0.12(-2.38%) |
May 06, 2022 | 5.060 | 5.080 | 5.034 | 5.050 | 34,203 | -0.02(-0.39%) |
May 05, 2022 | 5.145 | 5.150 | 5.040 | 5.070 | 32,419 | -0.14(-2.69%) |
May 04, 2022 | 5.122 | 5.230 | 5.090 | 5.210 | 25,577 | +0.06(+1.17%) |
May 03, 2022 | 5.140 | 5.180 | 5.120 | 5.150 | 97,417 | +0.10(+1.98%) |