Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.161 | 5.246 | 5.151 | 5.227 | 9,952,908 | +0.10(+1.86%) |
Apr 27, 2023 | 5.027 | 5.142 | 5.008 | 5.132 | 13,069,838 | +0.11(+2.28%) |
Apr 26, 2023 | 4.999 | 5.037 | 4.999 | 5.018 | 10,552,401 | +0.04(+0.76%) |
Apr 25, 2023 | 5.018 | 5.037 | 4.980 | 4.980 | 10,501,229 | -0.08(-1.51%) |
Apr 24, 2023 | 5.075 | 5.094 | 5.046 | 5.056 | 6,704,566 | +0.00(+0.00%) |
Apr 21, 2023 | 5.084 | 5.094 | 5.037 | 5.056 | 16,045,748 | +0.00(+0.00%) |
Apr 20, 2023 | 5.027 | 5.075 | 4.992 | 5.056 | 18,673,852 | -0.10(-1.85%) |
Apr 19, 2023 | 5.132 | 5.170 | 5.094 | 5.151 | 20,691,618 | +0.02(+0.37%) |
Apr 18, 2023 | 5.351 | 5.361 | 5.113 | 5.132 | 37,402,860 | -0.50(-8.95%) |
Apr 17, 2023 | 5.703 | 5.713 | 5.618 | 5.637 | 12,950,594 | -0.04(-0.67%) |
Apr 14, 2023 | 5.732 | 5.746 | 5.656 | 5.675 | 12,214,035 | -0.01(-0.17%) |
Apr 13, 2023 | 5.618 | 5.694 | 5.608 | 5.684 | 18,032,642 | +0.16(+2.93%) |
Apr 12, 2023 | 5.637 | 5.646 | 5.522 | 5.522 | 13,776,950 | -0.03(-0.51%) |
Apr 11, 2023 | 5.580 | 5.608 | 5.551 | 5.551 | 5,775,672 | -0.06(-1.02%) |
Apr 10, 2023 | 5.570 | 5.608 | 5.503 | 5.608 | 6,502,844 | +0.01(+0.17%) |
Apr 06, 2023 | 5.599 | 5.646 | 5.580 | 5.599 | 9,269,110 | +0.02(+0.34%) |
Apr 05, 2023 | 5.560 | 5.599 | 5.522 | 5.580 | 8,846,825 | +0.03(+0.51%) |
Apr 04, 2023 | 5.541 | 5.551 | 5.503 | 5.551 | 10,863,330 | +0.03(+0.52%) |
Apr 03, 2023 | 5.513 | 5.546 | 5.484 | 5.522 | 9,283,012 | -0.05(-0.85%) |
Mar 31, 2023 | 5.513 | 5.570 | 5.503 | 5.570 | 6,210,525 | +0.07(+1.21%) |
Mar 30, 2023 | 5.437 | 5.503 | 5.432 | 5.503 | 14,509,016 | +0.32(+6.26%) |
Mar 29, 2023 | 5.124 | 5.179 | 5.114 | 5.179 | 8,554,296 | +0.07(+1.46%) |
Mar 28, 2023 | 5.096 | 5.114 | 5.058 | 5.105 | 7,622,842 | -0.03(-0.54%) |
Mar 27, 2023 | 5.114 | 5.151 | 5.105 | 5.133 | 13,376,908 | +0.06(+1.10%) |
Mar 24, 2023 | 4.965 | 5.086 | 4.956 | 5.077 | 15,973,282 | +0.09(+1.87%) |
Mar 23, 2023 | 4.975 | 5.040 | 4.938 | 4.984 | 9,323,966 | +0.04(+0.75%) |
Mar 22, 2023 | 5.021 | 5.077 | 4.947 | 4.947 | 6,303,235 | -0.07(-1.30%) |
Mar 21, 2023 | 5.031 | 5.063 | 5.003 | 5.012 | 3,751,291 | +0.05(+0.94%) |
Mar 20, 2023 | 4.965 | 5.002 | 4.910 | 4.965 | 12,042,535 | +0.05(+0.95%) |
Mar 17, 2023 | 4.910 | 4.938 | 4.854 | 4.919 | 7,878,587 | -0.07(-1.31%) |
Mar 16, 2023 | 4.863 | 4.984 | 4.855 | 4.984 | 8,538,919 | +0.06(+1.13%) |
Mar 15, 2023 | 4.900 | 4.942 | 4.863 | 4.928 | 9,944,999 | -0.19(-3.64%) |
Mar 14, 2023 | 5.105 | 5.124 | 5.063 | 5.114 | 8,222,654 | +0.03(+0.55%) |
Mar 13, 2023 | 5.031 | 5.142 | 5.003 | 5.086 | 19,447,172 | +0.06(+1.11%) |
Mar 10, 2023 | 5.114 | 5.124 | 5.021 | 5.031 | 8,658,042 | -0.12(-2.35%) |
Mar 09, 2023 | 5.151 | 5.226 | 5.114 | 5.151 | 9,091,920 | +0.02(+0.36%) |
Mar 08, 2023 | 5.114 | 5.170 | 5.100 | 5.133 | 4,458,400 | +0.01(+0.18%) |
Mar 07, 2023 | 5.226 | 5.235 | 5.114 | 5.124 | 6,038,920 | -0.10(-1.96%) |
Mar 06, 2023 | 5.272 | 5.291 | 5.226 | 5.226 | 4,508,593 | -0.07(-1.40%) |
Mar 03, 2023 | 5.291 | 5.310 | 5.254 | 5.300 | 14,286,472 | +0.18(+3.45%) |
Mar 02, 2023 | 5.086 | 5.133 | 5.058 | 5.124 | 7,866,733 | +0.05(+0.92%) |
Mar 01, 2023 | 5.114 | 5.142 | 5.077 | 5.077 | 6,174,278 | -0.04(-0.73%) |
Feb 28, 2023 | 5.124 | 5.151 | 5.114 | 5.114 | 6,689,728 | -0.04(-0.72%) |
Feb 27, 2023 | 5.179 | 5.198 | 5.133 | 5.151 | 10,781,750 | +0.05(+0.91%) |
Feb 24, 2023 | 5.124 | 5.138 | 5.086 | 5.105 | 6,591,757 | -0.09(-1.79%) |
Feb 23, 2023 | 5.207 | 5.244 | 5.151 | 5.198 | 7,892,099 | +0.04(+0.72%) |
Feb 22, 2023 | 5.198 | 5.207 | 5.142 | 5.161 | 9,601,786 | -0.06(-1.07%) |
Feb 21, 2023 | 5.337 | 5.347 | 5.189 | 5.217 | 17,630,670 | -0.14(-2.60%) |
Feb 17, 2023 | 5.319 | 5.356 | 5.282 | 5.356 | 5,782,569 | -0.03(-0.52%) |
Feb 16, 2023 | 5.375 | 5.440 | 5.375 | 5.384 | 8,101,359 | -0.02(-0.34%) |
Feb 15, 2023 | 5.291 | 5.421 | 5.282 | 5.403 | 19,544,514 | +0.01(+0.17%) |
Feb 14, 2023 | 5.300 | 5.393 | 5.282 | 5.393 | 8,604,299 | +0.11(+2.11%) |
Feb 13, 2023 | 5.282 | 5.319 | 5.268 | 5.282 | 5,021,088 | -0.01(-0.18%) |
Feb 10, 2023 | 5.263 | 5.300 | 5.254 | 5.291 | 6,160,583 | -0.03(-0.52%) |
Feb 09, 2023 | 5.412 | 5.421 | 5.300 | 5.319 | 7,040,101 | +0.01(+0.18%) |
Feb 08, 2023 | 5.384 | 5.402 | 5.310 | 5.310 | 8,200,479 | -0.08(-1.55%) |
Feb 07, 2023 | 5.244 | 5.403 | 5.235 | 5.393 | 13,212,603 | +0.07(+1.22%) |
Feb 06, 2023 | 5.403 | 5.421 | 5.310 | 5.328 | 12,776,468 | -0.17(-3.05%) |
Feb 03, 2023 | 5.486 | 5.570 | 5.468 | 5.495 | 19,080,734 | -0.08(-1.50%) |
Feb 02, 2023 | 5.505 | 5.621 | 5.486 | 5.579 | 10,432,704 | +0.11(+2.04%) |
Feb 01, 2023 | 5.375 | 5.495 | 5.328 | 5.468 | 14,669,245 | +0.10(+1.91%) |
Jan 31, 2023 | 5.300 | 5.365 | 5.282 | 5.365 | 8,941,554 | +0.02(+0.35%) |
Jan 30, 2023 | 5.365 | 5.393 | 5.347 | 5.347 | 11,673,703 | -0.07(-1.20%) |
Jan 27, 2023 | 5.384 | 5.430 | 5.356 | 5.412 | 10,613,457 | -0.05(-0.85%) |
Jan 26, 2023 | 5.384 | 5.486 | 5.356 | 5.458 | 11,612,754 | +0.12(+2.26%) |
Jan 25, 2023 | 5.310 | 5.356 | 5.263 | 5.337 | 17,059,656 | +0.01(+0.17%) |
Jan 24, 2023 | 5.328 | 5.389 | 5.310 | 5.328 | 16,325,814 | -0.10(-1.88%) |
Jan 23, 2023 | 5.430 | 5.495 | 5.412 | 5.430 | 14,050,321 | +0.15(+2.82%) |
Jan 20, 2023 | 5.272 | 5.337 | 5.114 | 5.282 | 28,342,970 | -0.23(-4.22%) |
Jan 19, 2023 | 5.570 | 5.570 | 5.505 | 5.514 | 14,280,060 | -0.09(-1.66%) |
Jan 18, 2023 | 5.709 | 5.751 | 5.607 | 5.607 | 11,983,393 | -0.03(-0.50%) |
Jan 17, 2023 | 5.672 | 5.681 | 5.579 | 5.635 | 16,061,236 | +0.00(+0.00%) |
Jan 13, 2023 | 5.700 | 5.709 | 5.635 | 5.635 | 11,748,233 | -0.25(-4.27%) |
Jan 12, 2023 | 5.979 | 5.979 | 5.830 | 5.886 | 30,984,958 | +0.31(+5.50%) |
Jan 11, 2023 | 5.607 | 5.634 | 5.551 | 5.579 | 7,713,769 | -0.06(-0.99%) |
Jan 10, 2023 | 5.616 | 5.669 | 5.612 | 5.635 | 5,197,027 | -0.02(-0.33%) |
Jan 09, 2023 | 5.644 | 5.742 | 5.644 | 5.654 | 6,229,306 | -0.04(-0.65%) |
Jan 06, 2023 | 5.598 | 5.700 | 5.523 | 5.691 | 8,821,118 | +0.11(+2.00%) |
Jan 05, 2023 | 5.523 | 5.588 | 5.505 | 5.579 | 7,379,486 | -0.01(-0.17%) |
Jan 04, 2023 | 5.626 | 5.644 | 5.556 | 5.588 | 10,480,622 | +0.07(+1.18%) |
Jan 03, 2023 | 5.468 | 5.533 | 5.449 | 5.523 | 8,682,594 | +0.09(+1.71%) |
Dec 30, 2022 | 5.449 | 5.454 | 5.365 | 5.430 | 7,360,832 | -0.07(-1.35%) |
Dec 29, 2022 | 5.403 | 5.533 | 5.403 | 5.505 | 11,680,719 | +0.15(+2.78%) |
Dec 28, 2022 | 5.458 | 5.486 | 5.347 | 5.356 | 8,517,117 | -0.13(-2.37%) |
Dec 27, 2022 | 5.505 | 5.505 | 5.440 | 5.486 | 4,760,177 | +0.01(+0.17%) |
Dec 23, 2022 | 5.412 | 5.486 | 5.393 | 5.477 | 9,735,250 | +0.06(+1.03%) |
Dec 22, 2022 | 5.393 | 5.430 | 5.328 | 5.421 | 6,738,490 | -0.01(-0.17%) |
Dec 21, 2022 | 5.421 | 5.440 | 5.375 | 5.430 | 10,687,740 | +0.07(+1.39%) |
Dec 20, 2022 | 5.393 | 5.412 | 5.347 | 5.356 | 9,963,044 | -0.05(-0.86%) |
Dec 19, 2022 | 5.495 | 5.505 | 5.375 | 5.403 | 14,580,334 | +0.09(+1.75%) |
Dec 16, 2022 | 5.430 | 5.438 | 5.272 | 5.310 | 22,079,926 | -0.36(-6.39%) |
Dec 15, 2022 | 5.942 | 5.960 | 5.663 | 5.672 | 13,594,072 | -0.39(-6.44%) |
Dec 14, 2022 | 6.026 | 6.137 | 5.997 | 6.063 | 15,110,886 | -0.07(-1.21%) |
Dec 13, 2022 | 6.314 | 6.337 | 6.100 | 6.137 | 14,907,737 | +0.00(+0.00%) |
Dec 12, 2022 | 6.091 | 6.146 | 6.030 | 6.137 | 13,703,990 | +0.14(+2.33%) |
Dec 09, 2022 | 6.211 | 6.230 | 5.998 | 5.998 | 16,250,068 | +0.05(+0.78%) |
Dec 08, 2022 | 5.923 | 5.998 | 5.900 | 5.951 | 8,272,589 | +0.07(+1.11%) |
Dec 07, 2022 | 5.914 | 5.960 | 5.849 | 5.886 | 7,092,366 | -0.05(-0.78%) |
Dec 06, 2022 | 6.026 | 6.035 | 5.891 | 5.933 | 12,523,265 | -0.08(-1.39%) |
Dec 05, 2022 | 6.091 | 6.137 | 6.007 | 6.016 | 8,543,470 | -0.07(-1.22%) |
Dec 02, 2022 | 6.053 | 6.146 | 6.049 | 6.091 | 8,646,165 | +0.03(+0.46%) |
Dec 01, 2022 | 6.035 | 6.091 | 6.002 | 6.063 | 12,220,169 | +0.14(+2.35%) |
Nov 30, 2022 | 5.672 | 5.942 | 5.644 | 5.923 | 15,436,081 | +0.23(+4.08%) |
Nov 29, 2022 | 5.719 | 5.747 | 5.663 | 5.691 | 8,080,371 | -0.07(-1.13%) |
Nov 28, 2022 | 5.802 | 5.830 | 5.728 | 5.756 | 6,924,307 | -0.12(-2.06%) |
Nov 25, 2022 | 5.802 | 5.886 | 5.802 | 5.877 | 3,638,031 | +0.16(+2.76%) |
Nov 23, 2022 | 5.691 | 5.765 | 5.686 | 5.719 | 6,364,111 | +0.06(+0.99%) |
Nov 22, 2022 | 5.626 | 5.663 | 5.588 | 5.663 | 10,334,607 | +0.03(+0.49%) |
Nov 21, 2022 | 5.598 | 5.640 | 5.588 | 5.635 | 8,503,757 | -0.04(-0.66%) |
Nov 18, 2022 | 5.700 | 5.719 | 5.654 | 5.672 | 8,603,694 | +0.02(+0.33%) |
Nov 17, 2022 | 5.542 | 5.672 | 5.537 | 5.654 | 14,226,326 | -0.01(-0.16%) |
Nov 16, 2022 | 5.691 | 5.700 | 5.644 | 5.663 | 10,091,663 | -0.09(-1.62%) |
Nov 15, 2022 | 5.812 | 5.830 | 5.691 | 5.756 | 10,834,870 | +0.02(+0.32%) |
Nov 14, 2022 | 5.700 | 5.784 | 5.691 | 5.737 | 8,533,757 | +0.01(+0.16%) |
Nov 11, 2022 | 5.570 | 5.756 | 5.547 | 5.728 | 10,832,039 | +0.31(+5.66%) |
Nov 10, 2022 | 5.300 | 5.430 | 5.300 | 5.421 | 10,808,457 | +0.30(+5.81%) |
Nov 09, 2022 | 5.170 | 5.212 | 5.124 | 5.124 | 7,574,825 | -0.08(-1.61%) |
Nov 08, 2022 | 5.217 | 5.272 | 5.151 | 5.207 | 9,598,422 | +0.01(+0.18%) |
Nov 07, 2022 | 5.170 | 5.226 | 5.142 | 5.198 | 10,020,908 | +0.07(+1.27%) |
Nov 04, 2022 | 5.058 | 5.151 | 5.045 | 5.133 | 7,116,062 | +0.15(+2.99%) |
Nov 03, 2022 | 4.956 | 5.012 | 4.947 | 4.984 | 15,126,724 | -0.08(-1.65%) |
Nov 02, 2022 | 5.151 | 5.235 | 5.068 | 5.068 | 8,443,454 | -0.11(-2.15%) |
Nov 01, 2022 | 5.235 | 5.258 | 5.151 | 5.179 | 9,833,704 | +0.00(+0.00%) |
Oct 31, 2022 | 5.207 | 5.226 | 5.142 | 5.179 | 5,925,257 | -0.08(-1.59%) |
Oct 28, 2022 | 5.170 | 5.272 | 5.156 | 5.263 | 6,082,074 | +0.16(+3.10%) |
Oct 27, 2022 | 5.217 | 5.226 | 5.105 | 5.105 | 11,774,827 | -0.12(-2.31%) |
Oct 26, 2022 | 5.114 | 5.300 | 5.100 | 5.226 | 17,886,452 | +0.12(+2.37%) |
Oct 25, 2022 | 5.142 | 5.235 | 5.054 | 5.105 | 29,098,662 | -0.03(-0.54%) |
Oct 24, 2022 | 4.919 | 5.151 | 4.910 | 5.133 | 30,109,594 | -0.02(-0.36%) |
Oct 21, 2022 | 4.938 | 5.151 | 4.928 | 5.151 | 25,998,670 | +0.10(+2.03%) |
Oct 20, 2022 | 4.993 | 5.170 | 4.793 | 5.049 | 30,930,130 | -0.91(-15.29%) |
Oct 19, 2022 | 5.951 | 6.053 | 5.914 | 5.960 | 8,521,488 | -0.07(-1.08%) |
Oct 18, 2022 | 6.026 | 6.081 | 5.984 | 6.026 | 10,890,482 | +0.12(+2.05%) |
Oct 17, 2022 | 5.951 | 5.988 | 5.877 | 5.905 | 11,603,336 | +0.14(+2.42%) |
Oct 14, 2022 | 5.858 | 5.863 | 5.756 | 5.765 | 11,205,842 | -0.03(-0.48%) |
Oct 13, 2022 | 5.523 | 5.821 | 5.505 | 5.793 | 16,465,480 | +0.20(+3.49%) |
Oct 12, 2022 | 5.616 | 5.658 | 5.588 | 5.598 | 8,268,498 | +0.04(+0.67%) |
Oct 11, 2022 | 5.607 | 5.672 | 5.542 | 5.561 | 8,363,676 | -0.06(-0.99%) |
Oct 10, 2022 | 5.700 | 5.719 | 5.598 | 5.616 | 6,786,657 | -0.06(-0.98%) |
Oct 07, 2022 | 5.737 | 5.756 | 5.654 | 5.672 | 10,400,715 | -0.11(-1.93%) |
Oct 06, 2022 | 5.765 | 5.812 | 5.747 | 5.784 | 8,520,132 | -0.07(-1.11%) |
Oct 05, 2022 | 5.733 | 5.867 | 5.719 | 5.849 | 11,366,376 | +0.00(+0.00%) |
Oct 04, 2022 | 5.830 | 5.877 | 5.802 | 5.849 | 15,760,561 | +0.27(+4.83%) |
Oct 03, 2022 | 5.533 | 5.626 | 5.482 | 5.579 | 11,826,867 | +0.24(+4.53%) |
Sep 30, 2022 | 5.347 | 5.454 | 5.337 | 5.337 | 13,840,599 | -0.01(-0.17%) |
Sep 29, 2022 | 5.347 | 5.393 | 5.254 | 5.347 | 10,275,630 | -0.07(-1.32%) |
Sep 28, 2022 | 5.299 | 5.445 | 5.299 | 5.418 | 13,652,478 | +0.08(+1.54%) |
Sep 27, 2022 | 5.418 | 5.482 | 5.272 | 5.336 | 12,310,025 | +0.00(+0.00%) |
Sep 26, 2022 | 5.382 | 5.445 | 5.277 | 5.336 | 8,267,793 | -0.09(-1.68%) |
Sep 23, 2022 | 5.418 | 5.455 | 5.391 | 5.427 | 9,695,280 | -0.26(-4.49%) |
Sep 22, 2022 | 5.701 | 5.737 | 5.664 | 5.683 | 7,498,343 | -0.09(-1.58%) |
Sep 21, 2022 | 5.847 | 5.915 | 5.765 | 5.774 | 7,059,505 | -0.16(-2.62%) |
Sep 20, 2022 | 5.956 | 5.979 | 5.892 | 5.929 | 6,737,943 | -0.15(-2.40%) |
Sep 19, 2022 | 6.011 | 6.093 | 6.004 | 6.075 | 7,375,864 | -0.08(-1.33%) |
Sep 16, 2022 | 6.148 | 6.166 | 6.084 | 6.157 | 9,846,096 | +0.01(+0.15%) |
Sep 15, 2022 | 6.148 | 6.212 | 6.098 | 6.148 | 12,308,961 | -0.22(-3.44%) |
Sep 14, 2022 | 6.458 | 6.490 | 6.303 | 6.367 | 11,607,036 | -0.22(-3.32%) |
Sep 13, 2022 | 6.741 | 6.763 | 6.576 | 6.586 | 11,890,419 | -0.22(-3.22%) |
Sep 12, 2022 | 6.823 | 6.868 | 6.786 | 6.804 | 3,917,353 | +0.02(+0.27%) |
Sep 09, 2022 | 6.750 | 6.814 | 6.750 | 6.786 | 3,575,812 | +0.18(+2.76%) |
Sep 08, 2022 | 6.522 | 6.622 | 6.503 | 6.604 | 5,410,036 | +0.03(+0.42%) |
Sep 07, 2022 | 6.531 | 6.581 | 6.476 | 6.576 | 4,773,505 | +0.02(+0.28%) |
Sep 06, 2022 | 6.540 | 6.604 | 6.494 | 6.558 | 7,077,494 | -0.02(-0.28%) |
Sep 02, 2022 | 6.640 | 6.741 | 6.567 | 6.576 | 5,589,625 | +0.00(+0.00%) |
Sep 01, 2022 | 6.640 | 6.659 | 6.513 | 6.576 | 7,412,810 | -0.20(-2.96%) |
Aug 31, 2022 | 6.832 | 6.855 | 6.741 | 6.777 | 17,407,938 | +0.16(+2.48%) |
Aug 30, 2022 | 6.677 | 6.690 | 6.576 | 6.613 | 9,002,686 | +0.10(+1.54%) |
Aug 29, 2022 | 6.522 | 6.586 | 6.494 | 6.513 | 7,347,061 | -0.05(-0.83%) |
Aug 26, 2022 | 6.786 | 6.800 | 6.558 | 6.567 | 5,533,353 | -0.21(-3.10%) |
Aug 25, 2022 | 6.668 | 6.777 | 6.659 | 6.777 | 4,165,672 | +0.12(+1.78%) |
Aug 24, 2022 | 6.659 | 6.695 | 6.622 | 6.659 | 4,939,935 | +0.00(+0.00%) |
Aug 23, 2022 | 6.686 | 6.750 | 6.659 | 6.659 | 5,084,389 | +0.02(+0.27%) |
Aug 22, 2022 | 6.741 | 6.750 | 6.640 | 6.640 | 5,166,412 | -0.28(-4.08%) |
Aug 19, 2022 | 6.941 | 6.969 | 6.905 | 6.923 | 5,323,189 | -0.06(-0.91%) |
Aug 18, 2022 | 6.987 | 7.042 | 6.960 | 6.987 | 4,598,895 | +0.03(+0.39%) |
Aug 17, 2022 | 6.859 | 7.051 | 6.823 | 6.960 | 11,138,869 | -0.01(-0.13%) |
Aug 16, 2022 | 6.914 | 7.014 | 6.914 | 6.969 | 4,103,894 | +0.05(+0.66%) |
Aug 15, 2022 | 6.850 | 6.932 | 6.836 | 6.923 | 3,630,660 | -0.05(-0.78%) |
Aug 12, 2022 | 6.941 | 6.996 | 6.932 | 6.978 | 3,331,498 | -0.06(-0.91%) |
Aug 11, 2022 | 7.078 | 7.124 | 7.023 | 7.042 | 4,351,063 | -0.05(-0.77%) |
Aug 10, 2022 | 7.005 | 7.105 | 6.969 | 7.096 | 5,325,779 | +0.27(+4.01%) |
Aug 09, 2022 | 6.923 | 6.932 | 6.823 | 6.823 | 3,867,823 | -0.06(-0.93%) |
Aug 08, 2022 | 6.932 | 6.987 | 6.868 | 6.887 | 2,095,628 | -0.08(-1.18%) |
Aug 05, 2022 | 6.905 | 6.982 | 6.896 | 6.969 | 2,928,792 | -0.03(-0.39%) |
Aug 04, 2022 | 6.969 | 7.023 | 6.950 | 6.996 | 3,197,699 | +0.12(+1.72%) |
Aug 03, 2022 | 6.841 | 6.887 | 6.800 | 6.877 | 3,425,715 | +0.05(+0.80%) |
Aug 02, 2022 | 6.823 | 6.887 | 6.814 | 6.823 | 4,819,780 | -0.08(-1.19%) |
Aug 01, 2022 | 6.823 | 6.940 | 6.818 | 6.905 | 3,420,656 | +0.03(+0.40%) |
Jul 29, 2022 | 6.804 | 6.895 | 6.777 | 6.877 | 3,186,339 | +0.13(+1.89%) |
Jul 28, 2022 | 6.659 | 6.750 | 6.604 | 6.750 | 3,287,661 | -0.02(-0.27%) |
Jul 27, 2022 | 6.640 | 6.786 | 6.640 | 6.768 | 3,728,203 | +0.16(+2.49%) |
Jul 26, 2022 | 6.659 | 6.663 | 6.586 | 6.604 | 3,899,639 | -0.07(-1.09%) |
Jul 25, 2022 | 6.713 | 6.731 | 6.654 | 6.677 | 3,459,308 | -0.01(-0.14%) |
Jul 22, 2022 | 6.731 | 6.795 | 6.659 | 6.686 | 5,477,527 | -0.12(-1.74%) |
Jul 21, 2022 | 6.595 | 6.804 | 6.595 | 6.804 | 7,722,123 | +0.14(+2.05%) |
Jul 20, 2022 | 6.567 | 6.675 | 6.545 | 6.668 | 7,016,351 | +0.13(+1.95%) |
Jul 19, 2022 | 6.513 | 6.558 | 6.494 | 6.540 | 7,948,381 | +0.04(+0.56%) |
Jul 18, 2022 | 6.531 | 6.604 | 6.485 | 6.503 | 9,074,510 | +0.05(+0.85%) |
Jul 15, 2022 | 6.303 | 6.458 | 6.257 | 6.449 | 7,770,567 | +0.25(+3.97%) |
Jul 14, 2022 | 6.230 | 6.282 | 6.093 | 6.202 | 13,528,191 | -0.63(-9.21%) |
Jul 13, 2022 | 6.741 | 6.868 | 6.690 | 6.832 | 8,181,784 | +0.14(+2.04%) |
Jul 12, 2022 | 6.631 | 6.754 | 6.617 | 6.695 | 6,491,294 | +0.05(+0.69%) |
Jul 11, 2022 | 6.768 | 6.785 | 6.640 | 6.649 | 9,850,182 | -0.25(-3.57%) |
Jul 08, 2022 | 6.868 | 6.939 | 6.827 | 6.896 | 3,492,585 | -0.03(-0.40%) |
Jul 07, 2022 | 6.814 | 6.923 | 6.809 | 6.923 | 5,064,171 | +0.16(+2.29%) |
Jul 06, 2022 | 6.722 | 6.804 | 6.704 | 6.768 | 7,461,710 | +0.05(+0.68%) |
Jul 05, 2022 | 6.659 | 6.731 | 6.590 | 6.722 | 6,618,627 | -0.05(-0.81%) |
Jul 01, 2022 | 6.750 | 6.795 | 6.640 | 6.777 | 9,364,956 | +0.03(+0.41%) |
Jun 30, 2022 | 6.750 | 6.786 | 6.686 | 6.750 | 8,515,837 | -0.22(-3.14%) |
Jun 29, 2022 | 7.060 | 7.078 | 6.960 | 6.969 | 6,557,387 | -0.13(-1.80%) |
Jun 28, 2022 | 7.151 | 7.215 | 7.087 | 7.096 | 5,959,567 | -0.16(-2.14%) |
Jun 27, 2022 | 7.261 | 7.341 | 7.188 | 7.251 | 8,945,188 | +0.11(+1.53%) |
Jun 24, 2022 | 7.014 | 7.146 | 6.982 | 7.142 | 6,873,718 | +0.21(+3.03%) |
Jun 23, 2022 | 6.896 | 7.005 | 6.868 | 6.932 | 14,284,375 | -0.09(-1.30%) |
Jun 22, 2022 | 7.032 | 7.078 | 6.996 | 7.023 | 13,229,903 | +0.05(+0.65%) |
Jun 21, 2022 | 6.969 | 7.042 | 6.932 | 6.978 | 13,499,301 | +0.20(+2.96%) |
Jun 17, 2022 | 6.731 | 6.836 | 6.695 | 6.777 | 18,011,828 | +0.12(+1.78%) |
Jun 16, 2022 | 6.649 | 6.713 | 6.622 | 6.659 | 10,107,773 | -0.23(-3.31%) |
Jun 15, 2022 | 6.814 | 6.941 | 6.731 | 6.887 | 9,241,846 | +0.19(+2.86%) |
Jun 14, 2022 | 6.741 | 6.795 | 6.649 | 6.695 | 9,713,757 | -0.03(-0.41%) |
Jun 13, 2022 | 6.777 | 6.818 | 6.677 | 6.722 | 9,372,270 | -0.15(-2.12%) |
Jun 10, 2022 | 7.042 | 7.060 | 6.868 | 6.868 | 11,833,906 | -0.43(-5.88%) |
Jun 09, 2022 | 7.534 | 7.552 | 7.215 | 7.297 | 9,530,340 | -0.18(-2.44%) |
Jun 08, 2022 | 7.498 | 7.589 | 7.470 | 7.479 | 4,913,307 | -0.10(-1.32%) |
Jun 07, 2022 | 7.452 | 7.589 | 7.434 | 7.580 | 5,094,473 | +0.08(+1.09%) |
Jun 06, 2022 | 7.489 | 7.589 | 7.461 | 7.498 | 5,372,687 | +0.01(+0.12%) |
Jun 03, 2022 | 7.516 | 7.550 | 7.479 | 7.489 | 4,452,941 | -0.12(-1.56%) |
Jun 02, 2022 | 7.461 | 7.607 | 7.379 | 7.607 | 8,935,982 | +0.26(+3.47%) |
Jun 01, 2022 | 7.434 | 7.447 | 7.315 | 7.352 | 10,252,710 | -0.02(-0.25%) |
May 31, 2022 | 7.443 | 7.461 | 7.343 | 7.370 | 7,686,598 | -0.16(-2.06%) |
May 27, 2022 | 7.434 | 7.534 | 7.397 | 7.525 | 5,495,740 | +0.18(+2.48%) |
May 26, 2022 | 7.206 | 7.384 | 7.206 | 7.343 | 8,483,068 | +0.12(+1.64%) |
May 25, 2022 | 7.151 | 7.247 | 7.119 | 7.224 | 9,244,530 | -0.05(-0.75%) |
May 24, 2022 | 7.261 | 7.306 | 7.169 | 7.279 | 7,661,942 | +0.00(+0.00%) |
May 23, 2022 | 7.233 | 7.315 | 7.206 | 7.279 | 6,024,912 | +0.19(+2.70%) |
May 20, 2022 | 7.151 | 7.160 | 6.969 | 7.087 | 4,687,747 | +0.00(+0.00%) |
May 19, 2022 | 7.023 | 7.151 | 7.010 | 7.087 | 7,615,755 | +0.02(+0.26%) |
May 18, 2022 | 7.206 | 7.238 | 7.042 | 7.069 | 8,227,411 | -0.27(-3.73%) |
May 17, 2022 | 7.261 | 7.343 | 7.238 | 7.343 | 8,246,304 | +0.19(+2.68%) |
May 16, 2022 | 7.124 | 7.188 | 7.078 | 7.151 | 8,789,379 | +0.17(+2.48%) |
May 13, 2022 | 6.896 | 7.023 | 6.887 | 6.978 | 7,319,050 | +0.17(+2.55%) |
May 12, 2022 | 6.704 | 6.859 | 6.659 | 6.804 | 12,543,382 | +0.00(+0.00%) |
May 11, 2022 | 6.941 | 7.064 | 6.804 | 6.804 | 12,278,855 | -0.18(-2.61%) |
May 10, 2022 | 6.987 | 7.032 | 6.896 | 6.987 | 7,964,687 | +0.14(+2.00%) |
May 09, 2022 | 6.923 | 6.978 | 6.841 | 6.850 | 10,354,949 | -0.18(-2.59%) |
May 06, 2022 | 7.096 | 7.110 | 6.969 | 7.032 | 9,556,806 | -0.25(-3.38%) |
May 05, 2022 | 7.443 | 7.452 | 7.215 | 7.279 | 10,472,415 | -0.40(-5.23%) |
May 04, 2022 | 7.479 | 7.689 | 7.425 | 7.680 | 8,241,082 | +0.20(+2.68%) |
May 03, 2022 | 7.425 | 7.511 | 7.397 | 7.479 | 5,549,917 | +0.12(+1.67%) |