Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.880 | 8.044 | 7.700 | 7.990 | 13,012 | +0.04(+0.50%) |
Apr 27, 2023 | 7.720 | 7.980 | 7.710 | 7.950 | 36,848 | +0.16(+1.99%) |
Apr 26, 2023 | 7.742 | 7.860 | 7.700 | 7.795 | 8,134 | -0.20(-2.44%) |
Apr 25, 2023 | 8.000 | 8.079 | 7.120 | 7.990 | 30,808 | -0.14(-1.72%) |
Apr 24, 2023 | 8.050 | 8.160 | 8.050 | 8.130 | 7,090 | +0.10(+1.25%) |
Apr 21, 2023 | 7.960 | 8.118 | 7.960 | 8.030 | 15,309 | -0.12(-1.52%) |
Apr 20, 2023 | 7.940 | 8.190 | 7.940 | 8.154 | 6,283 | +0.19(+2.44%) |
Apr 19, 2023 | 7.980 | 8.050 | 7.950 | 7.960 | 5,725 | -0.06(-0.75%) |
Apr 18, 2023 | 8.110 | 8.110 | 7.990 | 8.020 | 8,478 | +0.03(+0.38%) |
Apr 17, 2023 | 7.990 | 8.080 | 7.990 | 7.990 | 4,960 | +0.00(+0.00%) |
Apr 14, 2023 | 8.050 | 8.050 | 7.990 | 7.990 | 7,755 | -0.06(-0.75%) |
Apr 13, 2023 | 8.060 | 8.130 | 7.721 | 8.050 | 8,430 | +0.07(+0.88%) |
Apr 12, 2023 | 8.000 | 8.050 | 7.920 | 7.980 | 12,058 | -0.02(-0.25%) |
Apr 11, 2023 | 7.760 | 8.060 | 7.550 | 8.000 | 34,350 | +0.21(+2.70%) |
Apr 10, 2023 | 7.510 | 7.790 | 7.510 | 7.790 | 10,808 | +0.18(+2.37%) |
Apr 06, 2023 | 7.500 | 7.610 | 7.500 | 7.610 | 9,015 | +0.15(+2.01%) |
Apr 05, 2023 | 7.600 | 7.850 | 7.460 | 7.460 | 16,246 | -0.12(-1.59%) |
Apr 04, 2023 | 7.430 | 7.600 | 7.226 | 7.580 | 35,578 | +0.13(+1.70%) |
Apr 03, 2023 | 7.200 | 7.490 | 7.120 | 7.454 | 36,168 | +0.13(+1.83%) |
Mar 31, 2023 | 6.930 | 7.330 | 6.906 | 7.320 | 20,008 | +0.39(+5.63%) |
Mar 30, 2023 | 7.020 | 7.030 | 6.930 | 6.930 | 10,830 | -0.09(-1.28%) |
Mar 29, 2023 | 6.920 | 7.049 | 6.920 | 7.020 | 2,237 | -0.02(-0.28%) |
Mar 28, 2023 | 6.700 | 7.040 | 6.700 | 7.040 | 24,276 | +0.32(+4.76%) |
Mar 27, 2023 | 6.570 | 6.830 | 6.570 | 6.720 | 8,541 | -0.03(-0.44%) |
Mar 24, 2023 | 6.880 | 6.930 | 6.622 | 6.750 | 1,294 | -0.25(-3.57%) |
Mar 23, 2023 | 7.030 | 7.060 | 6.800 | 7.000 | 5,980 | +0.00(+0.00%) |
Mar 22, 2023 | 6.900 | 7.230 | 6.900 | 7.000 | 3,833 | +0.09(+1.30%) |
Mar 21, 2023 | 6.890 | 7.060 | 6.760 | 6.910 | 15,476 | +0.14(+2.07%) |
Mar 20, 2023 | 7.000 | 7.000 | 6.680 | 6.770 | 14,692 | -0.23(-3.29%) |
Mar 17, 2023 | 7.240 | 7.299 | 6.820 | 7.000 | 24,511 | -0.15(-2.10%) |
Mar 16, 2023 | 6.700 | 7.350 | 6.610 | 7.150 | 63,831 | +0.86(+13.67%) |
Mar 15, 2023 | 6.440 | 6.600 | 6.202 | 6.290 | 38,023 | -0.35(-5.27%) |
Mar 14, 2023 | 6.390 | 6.920 | 6.390 | 6.640 | 20,172 | +0.22(+3.43%) |
Mar 13, 2023 | 6.690 | 6.700 | 6.130 | 6.420 | 64,779 | -0.23(-3.47%) |
Mar 10, 2023 | 6.900 | 6.900 | 6.651 | 6.651 | 7,966 | -0.15(-2.19%) |
Mar 09, 2023 | 6.703 | 6.920 | 6.663 | 6.800 | 3,670 | -0.08(-1.16%) |
Mar 08, 2023 | 6.820 | 6.930 | 6.770 | 6.880 | 6,124 | +0.23(+3.46%) |
Mar 07, 2023 | 6.930 | 7.070 | 6.640 | 6.650 | 19,669 | -0.26(-3.76%) |
Mar 06, 2023 | 7.040 | 7.040 | 6.819 | 6.910 | 13,412 | -0.13(-1.85%) |
Mar 03, 2023 | 6.990 | 7.098 | 6.690 | 7.040 | 2,109 | +0.08(+1.15%) |
Mar 02, 2023 | 6.980 | 6.990 | 6.960 | 6.960 | 2,709 | +0.05(+0.72%) |
Mar 01, 2023 | 6.950 | 7.190 | 6.910 | 6.910 | 3,097 | -0.13(-1.85%) |
Feb 28, 2023 | 6.640 | 7.128 | 6.520 | 7.040 | 16,943 | +0.30(+4.53%) |
Feb 27, 2023 | 6.980 | 6.980 | 6.670 | 6.735 | 16,474 | +0.04(+0.67%) |
Feb 24, 2023 | 6.520 | 6.929 | 6.520 | 6.690 | 10,362 | -0.31(-4.43%) |
Feb 23, 2023 | 7.420 | 7.450 | 6.890 | 7.000 | 10,914 | -0.39(-5.28%) |
Feb 22, 2023 | 7.370 | 7.390 | 7.200 | 7.390 | 15,397 | +0.10(+1.37%) |
Feb 21, 2023 | 7.500 | 7.500 | 7.200 | 7.290 | 11,692 | -0.29(-3.83%) |
Feb 17, 2023 | 7.700 | 8.000 | 7.390 | 7.580 | 17,211 | -0.07(-0.92%) |
Feb 16, 2023 | 7.650 | 7.860 | 7.500 | 7.650 | 19,548 | +0.04(+0.53%) |
Feb 15, 2023 | 7.157 | 7.640 | 7.157 | 7.610 | 13,857 | +0.49(+6.88%) |
Feb 14, 2023 | 6.550 | 7.157 | 6.550 | 7.120 | 36,732 | +0.52(+7.88%) |
Feb 13, 2023 | 7.400 | 7.400 | 6.550 | 6.600 | 67,495 | -0.95(-12.58%) |
Feb 10, 2023 | 7.650 | 7.650 | 7.460 | 7.550 | 6,524 | -0.06(-0.79%) |
Feb 09, 2023 | 7.760 | 7.760 | 7.540 | 7.610 | 12,900 | -0.04(-0.52%) |
Feb 08, 2023 | 7.990 | 7.990 | 7.270 | 7.650 | 40,655 | -0.31(-3.90%) |
Feb 07, 2023 | 7.990 | 8.150 | 7.700 | 7.960 | 52,687 | +0.21(+2.71%) |
Feb 06, 2023 | 7.250 | 7.750 | 7.250 | 7.750 | 28,259 | +0.57(+7.94%) |
Feb 03, 2023 | 7.200 | 7.270 | 7.120 | 7.180 | 12,956 | -0.02(-0.28%) |
Feb 02, 2023 | 7.160 | 7.310 | 7.130 | 7.200 | 13,546 | +0.04(+0.56%) |
Feb 01, 2023 | 7.090 | 7.240 | 7.050 | 7.160 | 10,931 | -0.06(-0.83%) |
Jan 31, 2023 | 7.280 | 7.490 | 7.150 | 7.220 | 22,992 | +0.07(+0.98%) |
Jan 30, 2023 | 7.500 | 7.539 | 6.950 | 7.150 | 100,147 | -1.05(-12.80%) |
Jan 27, 2023 | 8.150 | 8.220 | 8.039 | 8.200 | 59,519 | +0.08(+1.03%) |
Jan 26, 2023 | 8.040 | 8.150 | 7.950 | 8.117 | 13,706 | +0.21(+2.61%) |
Jan 25, 2023 | 7.990 | 8.096 | 7.811 | 7.910 | 4,203 | -0.19(-2.35%) |
Jan 24, 2023 | 7.970 | 8.174 | 7.820 | 8.100 | 14,378 | +0.20(+2.53%) |
Jan 23, 2023 | 7.790 | 7.956 | 7.760 | 7.900 | 24,506 | +0.15(+1.94%) |
Jan 20, 2023 | 7.710 | 7.800 | 7.580 | 7.750 | 7,748 | +0.09(+1.21%) |
Jan 19, 2023 | 7.600 | 7.790 | 7.481 | 7.658 | 17,448 | +0.06(+0.76%) |
Jan 18, 2023 | 7.590 | 7.650 | 7.500 | 7.600 | 23,912 | +0.09(+1.20%) |
Jan 17, 2023 | 7.330 | 7.570 | 7.330 | 7.510 | 30,720 | +0.25(+3.44%) |
Jan 13, 2023 | 7.397 | 7.479 | 7.260 | 7.260 | 6,183 | -0.10(-1.36%) |
Jan 12, 2023 | 7.070 | 7.390 | 7.070 | 7.360 | 12,710 | +0.29(+4.10%) |
Jan 11, 2023 | 7.220 | 7.319 | 7.070 | 7.070 | 55,373 | -0.01(-0.14%) |
Jan 10, 2023 | 6.970 | 7.090 | 6.970 | 7.080 | 5,278 | +0.02(+0.28%) |
Jan 09, 2023 | 7.190 | 7.250 | 6.970 | 7.060 | 26,397 | -0.12(-1.67%) |
Jan 06, 2023 | 7.110 | 7.250 | 7.022 | 7.180 | 20,907 | +0.19(+2.72%) |
Jan 05, 2023 | 6.700 | 7.050 | 6.640 | 6.990 | 21,258 | +0.23(+3.40%) |
Jan 04, 2023 | 6.620 | 6.760 | 6.620 | 6.760 | 14,043 | +0.11(+1.65%) |
Jan 03, 2023 | 6.850 | 6.850 | 6.580 | 6.650 | 15,845 | -0.21(-3.06%) |
Dec 30, 2022 | 6.770 | 6.920 | 6.420 | 6.860 | 10,621 | +0.15(+2.24%) |
Dec 29, 2022 | 7.000 | 7.000 | 6.649 | 6.710 | 18,924 | -0.18(-2.61%) |
Dec 28, 2022 | 6.957 | 6.987 | 6.850 | 6.890 | 12,008 | -0.06(-0.86%) |
Dec 27, 2022 | 7.120 | 7.168 | 6.920 | 6.950 | 5,073 | -0.14(-2.03%) |
Dec 23, 2022 | 6.980 | 7.094 | 6.900 | 7.094 | 6,964 | +0.14(+2.07%) |
Dec 22, 2022 | 7.010 | 7.130 | 6.908 | 6.950 | 5,245 | -0.20(-2.80%) |
Dec 21, 2022 | 7.080 | 7.200 | 7.000 | 7.150 | 10,238 | +0.09(+1.26%) |
Dec 20, 2022 | 6.940 | 7.190 | 6.940 | 7.061 | 7,126 | +0.13(+1.89%) |
Dec 19, 2022 | 7.085 | 7.085 | 6.840 | 6.930 | 9,318 | +0.03(+0.43%) |
Dec 16, 2022 | 6.995 | 6.995 | 6.800 | 6.900 | 8,736 | -0.01(-0.14%) |
Dec 15, 2022 | 7.000 | 7.000 | 6.900 | 6.910 | 12,943 | +0.06(+0.88%) |
Dec 14, 2022 | 7.093 | 7.093 | 6.850 | 6.850 | 9,342 | -0.10(-1.44%) |
Dec 13, 2022 | 7.230 | 7.230 | 6.900 | 6.950 | 21,868 | -0.10(-1.42%) |
Dec 12, 2022 | 6.900 | 7.230 | 6.900 | 7.050 | 64,240 | +0.27(+3.98%) |
Dec 09, 2022 | 6.780 | 6.910 | 6.600 | 6.780 | 24,847 | +0.04(+0.59%) |
Dec 08, 2022 | 6.750 | 6.849 | 6.740 | 6.740 | 6,683 | -0.01(-0.15%) |
Dec 07, 2022 | 6.800 | 6.810 | 6.665 | 6.750 | 30,494 | -0.15(-2.17%) |
Dec 06, 2022 | 6.690 | 6.900 | 6.510 | 6.900 | 30,087 | +0.22(+3.29%) |
Dec 05, 2022 | 6.400 | 6.700 | 6.400 | 6.680 | 26,586 | +0.24(+3.73%) |
Dec 02, 2022 | 6.440 | 6.460 | 6.370 | 6.440 | 9,398 | -0.01(-0.16%) |
Dec 01, 2022 | 6.430 | 6.450 | 6.350 | 6.450 | 17,629 | +0.04(+0.62%) |
Nov 30, 2022 | 6.440 | 6.450 | 6.370 | 6.410 | 2,571 | -0.03(-0.47%) |
Nov 29, 2022 | 6.440 | 6.450 | 6.400 | 6.440 | 2,426 | +0.06(+1.00%) |
Nov 28, 2022 | 6.470 | 6.470 | 6.310 | 6.376 | 8,365 | -0.09(-1.45%) |
Nov 25, 2022 | 6.390 | 6.480 | 6.310 | 6.470 | 2,169 | +0.09(+1.41%) |
Nov 23, 2022 | 6.310 | 6.430 | 6.187 | 6.380 | 12,880 | +0.23(+3.74%) |
Nov 22, 2022 | 6.200 | 6.270 | 6.150 | 6.150 | 1,722 | +0.00(+0.00%) |
Nov 21, 2022 | 6.260 | 6.280 | 6.130 | 6.150 | 8,469 | -0.07(-1.20%) |
Nov 18, 2022 | 6.180 | 6.270 | 6.100 | 6.225 | 18,535 | +0.18(+3.06%) |
Nov 17, 2022 | 6.150 | 6.150 | 5.970 | 6.040 | 2,804 | -0.05(-0.82%) |
Nov 16, 2022 | 6.110 | 6.150 | 6.000 | 6.090 | 6,649 | +0.06(+1.00%) |
Nov 15, 2022 | 6.000 | 6.140 | 5.985 | 6.030 | 14,469 | +0.06(+1.00%) |
Nov 14, 2022 | 5.950 | 6.070 | 5.950 | 5.970 | 8,304 | +0.02(+0.34%) |
Nov 11, 2022 | 5.890 | 6.000 | 5.890 | 5.950 | 18,099 | -0.03(-0.50%) |
Nov 10, 2022 | 6.110 | 6.110 | 5.876 | 5.980 | 4,743 | +0.03(+0.50%) |
Nov 09, 2022 | 6.130 | 6.130 | 5.930 | 5.950 | 10,778 | -0.18(-2.94%) |
Nov 08, 2022 | 6.080 | 6.180 | 6.040 | 6.130 | 10,514 | +0.09(+1.49%) |
Nov 07, 2022 | 6.070 | 6.120 | 6.010 | 6.040 | 11,778 | +0.03(+0.50%) |
Nov 04, 2022 | 6.071 | 6.100 | 5.990 | 6.010 | 15,736 | +0.09(+1.52%) |
Nov 03, 2022 | 6.110 | 6.220 | 5.920 | 5.920 | 24,919 | -0.32(-5.13%) |
Nov 02, 2022 | 6.380 | 6.410 | 6.050 | 6.240 | 23,045 | -0.20(-3.11%) |
Nov 01, 2022 | 6.480 | 6.480 | 6.396 | 6.440 | 4,752 | +0.02(+0.31%) |
Oct 31, 2022 | 6.390 | 6.480 | 6.303 | 6.420 | 11,487 | +0.01(+0.22%) |
Oct 28, 2022 | 6.400 | 6.480 | 6.330 | 6.406 | 13,651 | +0.09(+1.35%) |
Oct 27, 2022 | 6.480 | 6.480 | 6.301 | 6.320 | 7,401 | -0.12(-1.86%) |
Oct 26, 2022 | 6.470 | 6.480 | 6.400 | 6.440 | 17,328 | +0.09(+1.42%) |
Oct 25, 2022 | 6.200 | 6.412 | 6.075 | 6.350 | 17,439 | +0.16(+2.58%) |
Oct 24, 2022 | 6.100 | 6.200 | 6.010 | 6.190 | 11,331 | +0.12(+1.98%) |
Oct 21, 2022 | 5.880 | 6.110 | 5.880 | 6.070 | 14,898 | +0.16(+2.71%) |
Oct 20, 2022 | 5.750 | 5.960 | 5.672 | 5.910 | 26,907 | +0.12(+2.07%) |
Oct 19, 2022 | 5.890 | 5.950 | 5.770 | 5.790 | 15,499 | -0.12(-2.03%) |
Oct 18, 2022 | 5.950 | 5.950 | 5.866 | 5.910 | 13,532 | +0.06(+1.03%) |
Oct 17, 2022 | 5.720 | 5.930 | 5.720 | 5.850 | 14,636 | +0.09(+1.56%) |
Oct 14, 2022 | 6.050 | 6.050 | 5.670 | 5.760 | 40,760 | -0.33(-5.42%) |
Oct 13, 2022 | 5.950 | 6.214 | 5.840 | 6.090 | 45,526 | +0.09(+1.50%) |
Oct 12, 2022 | 5.930 | 6.100 | 5.778 | 6.000 | 43,737 | +0.13(+2.21%) |
Oct 11, 2022 | 5.670 | 5.900 | 5.612 | 5.870 | 19,688 | +0.12(+2.08%) |
Oct 10, 2022 | 5.570 | 5.770 | 5.570 | 5.751 | 8,658 | +0.14(+2.51%) |
Oct 07, 2022 | 5.840 | 5.840 | 5.500 | 5.610 | 17,591 | -0.11(-1.92%) |
Oct 06, 2022 | 5.460 | 5.740 | 5.455 | 5.720 | 37,765 | +0.27(+4.95%) |
Oct 05, 2022 | 5.590 | 5.700 | 5.351 | 5.450 | 15,989 | -0.16(-2.85%) |
Oct 04, 2022 | 5.450 | 5.710 | 5.350 | 5.610 | 40,780 | +0.16(+2.94%) |
Oct 03, 2022 | 5.510 | 5.589 | 5.440 | 5.450 | 70,535 | +0.05(+0.93%) |
Sep 30, 2022 | 5.480 | 5.550 | 5.270 | 5.400 | 33,891 | -0.08(-1.46%) |
Sep 29, 2022 | 5.150 | 5.480 | 5.090 | 5.480 | 49,826 | +0.37(+7.24%) |
Sep 28, 2022 | 5.040 | 5.110 | 5.037 | 5.110 | 11,586 | +0.07(+1.44%) |
Sep 27, 2022 | 5.030 | 5.085 | 4.980 | 5.037 | 27,096 | +0.01(+0.15%) |
Sep 26, 2022 | 5.100 | 5.150 | 4.950 | 5.030 | 20,028 | -0.07(-1.37%) |
Sep 23, 2022 | 5.100 | 5.110 | 5.040 | 5.100 | 14,505 | +0.02(+0.39%) |
Sep 22, 2022 | 5.300 | 5.300 | 5.060 | 5.080 | 7,492 | -0.26(-4.87%) |
Sep 21, 2022 | 5.270 | 5.350 | 5.220 | 5.340 | 11,683 | +0.06(+1.14%) |
Sep 20, 2022 | 5.140 | 5.280 | 5.110 | 5.280 | 22,670 | +0.10(+1.93%) |
Sep 19, 2022 | 5.180 | 5.200 | 5.040 | 5.180 | 39,140 | +0.14(+2.78%) |
Sep 16, 2022 | 5.150 | 5.197 | 5.030 | 5.040 | 42,036 | -0.15(-2.89%) |
Sep 15, 2022 | 5.160 | 5.260 | 5.120 | 5.190 | 29,893 | +0.01(+0.19%) |
Sep 14, 2022 | 5.260 | 5.360 | 5.080 | 5.180 | 90,506 | +0.27(+5.42%) |
Sep 13, 2022 | 4.900 | 5.010 | 4.850 | 4.914 | 6,658 | +0.06(+1.32%) |
Sep 12, 2022 | 4.900 | 4.998 | 4.850 | 4.850 | 11,596 | -0.15(-3.00%) |
Sep 09, 2022 | 5.138 | 5.138 | 5.000 | 5.000 | 1,684 | +0.06(+1.21%) |
Sep 08, 2022 | 5.050 | 5.050 | 4.850 | 4.940 | 3,922 | +0.01(+0.20%) |
Sep 07, 2022 | 4.860 | 4.930 | 4.860 | 4.930 | 3,039 | +0.07(+1.44%) |
Sep 06, 2022 | 4.950 | 5.153 | 4.860 | 4.860 | 11,322 | -0.19(-3.76%) |
Sep 02, 2022 | 5.160 | 5.160 | 5.050 | 5.050 | 3,129 | +0.06(+1.23%) |
Sep 01, 2022 | 4.970 | 5.000 | 4.850 | 4.989 | 6,411 | +0.02(+0.37%) |
Aug 31, 2022 | 4.970 | 5.090 | 4.890 | 4.970 | 12,520 | -0.01(-0.20%) |
Aug 30, 2022 | 5.000 | 5.090 | 4.947 | 4.980 | 3,883 | -0.04(-0.80%) |
Aug 29, 2022 | 4.960 | 5.020 | 4.930 | 5.020 | 3,998 | +0.05(+1.01%) |
Aug 26, 2022 | 5.040 | 5.040 | 4.960 | 4.970 | 2,077 | -0.03(-0.60%) |
Aug 25, 2022 | 5.290 | 5.290 | 5.000 | 5.000 | 6,773 | +0.00(+0.00%) |
Aug 24, 2022 | 5.200 | 5.200 | 4.920 | 5.000 | 14,527 | -0.10(-1.96%) |
Aug 23, 2022 | 5.120 | 5.300 | 5.020 | 5.100 | 15,485 | +0.05(+0.99%) |
Aug 22, 2022 | 5.160 | 5.440 | 5.050 | 5.050 | 34,531 | -0.12(-2.32%) |
Aug 19, 2022 | 5.080 | 5.170 | 5.059 | 5.170 | 4,231 | +0.14(+2.78%) |
Aug 18, 2022 | 5.050 | 5.130 | 4.930 | 5.030 | 11,696 | +0.06(+1.21%) |
Aug 17, 2022 | 4.900 | 5.000 | 4.900 | 4.970 | 8,630 | +0.04(+0.81%) |
Aug 16, 2022 | 5.040 | 5.040 | 4.930 | 4.930 | 6,664 | -0.04(-0.80%) |
Aug 15, 2022 | 5.010 | 5.050 | 4.970 | 4.970 | 9,241 | +0.00(+0.00%) |
Aug 12, 2022 | 5.050 | 5.050 | 4.960 | 4.970 | 5,221 | -0.03(-0.60%) |
Aug 11, 2022 | 5.058 | 5.060 | 4.955 | 5.000 | 5,182 | +0.08(+1.63%) |
Aug 10, 2022 | 4.990 | 5.012 | 4.910 | 4.920 | 7,594 | -0.01(-0.20%) |
Aug 09, 2022 | 4.950 | 5.000 | 4.930 | 4.930 | 3,724 | -0.08(-1.60%) |
Aug 08, 2022 | 4.930 | 5.098 | 4.910 | 5.010 | 17,613 | +0.06(+1.21%) |
Aug 05, 2022 | 5.005 | 5.005 | 4.910 | 4.950 | 5,360 | +0.02(+0.41%) |
Aug 04, 2022 | 4.960 | 4.980 | 4.930 | 4.930 | 9,280 | -0.03(-0.60%) |
Aug 03, 2022 | 4.960 | 5.100 | 4.960 | 4.960 | 3,382 | +0.01(+0.20%) |
Aug 02, 2022 | 5.030 | 5.030 | 4.950 | 4.950 | 3,789 | +0.01(+0.20%) |
Aug 01, 2022 | 5.100 | 5.100 | 4.930 | 4.940 | 6,811 | -0.03(-0.60%) |
Jul 29, 2022 | 5.030 | 5.050 | 4.910 | 4.970 | 5,290 | -0.11(-2.17%) |
Jul 28, 2022 | 5.190 | 5.190 | 5.080 | 5.080 | 675 | +0.19(+3.89%) |
Jul 27, 2022 | 4.990 | 4.990 | 4.890 | 4.890 | 1,093 | +0.02(+0.41%) |
Jul 26, 2022 | 4.900 | 4.970 | 4.835 | 4.870 | 9,586 | +0.00(+0.00%) |
Jul 25, 2022 | 4.760 | 5.000 | 4.760 | 4.870 | 5,843 | +0.04(+0.83%) |
Jul 22, 2022 | 4.890 | 4.940 | 4.810 | 4.830 | 6,031 | -0.17(-3.40%) |
Jul 21, 2022 | 4.990 | 5.000 | 4.902 | 5.000 | 1,544 | +0.03(+0.60%) |
Jul 20, 2022 | 5.000 | 5.000 | 4.928 | 4.970 | 5,077 | +0.05(+1.02%) |
Jul 19, 2022 | 4.940 | 5.070 | 4.920 | 4.920 | 2,702 | -0.07(-1.40%) |
Jul 18, 2022 | 4.990 | 5.060 | 4.955 | 4.990 | 2,134 | +0.06(+1.22%) |
Jul 15, 2022 | 5.030 | 5.047 | 4.925 | 4.930 | 2,692 | -0.02(-0.40%) |
Jul 14, 2022 | 4.930 | 4.960 | 4.927 | 4.950 | 6,065 | +0.02(+0.41%) |
Jul 13, 2022 | 4.930 | 5.060 | 4.920 | 4.930 | 17,544 | -0.13(-2.57%) |
Jul 12, 2022 | 4.860 | 5.060 | 4.864 | 5.060 | 5,494 | +0.09(+1.81%) |
Jul 11, 2022 | 5.070 | 5.070 | 4.910 | 4.970 | 13,146 | -0.03(-0.60%) |
Jul 08, 2022 | 5.080 | 5.080 | 5.000 | 5.000 | 1,123 | +0.00(+0.00%) |
Jul 07, 2022 | 5.140 | 5.140 | 5.000 | 5.000 | 15,473 | -0.09(-1.77%) |
Jul 06, 2022 | 5.100 | 5.100 | 5.030 | 5.090 | 3,632 | +0.06(+1.19%) |
Jul 05, 2022 | 4.990 | 5.120 | 4.990 | 5.030 | 13,770 | -0.12(-2.33%) |
Jul 01, 2022 | 4.960 | 5.150 | 4.960 | 5.150 | 6,931 | +0.15(+3.00%) |
Jun 30, 2022 | 5.150 | 5.150 | 4.930 | 5.000 | 19,350 | +0.04(+0.81%) |
Jun 29, 2022 | 4.750 | 5.100 | 4.750 | 4.960 | 27,447 | +0.16(+3.33%) |
Jun 28, 2022 | 4.910 | 5.040 | 4.800 | 4.800 | 13,926 | -0.20(-4.00%) |
Jun 27, 2022 | 4.960 | 5.000 | 4.799 | 5.000 | 12,961 | +0.12(+2.46%) |
Jun 24, 2022 | 4.770 | 4.930 | 4.770 | 4.880 | 16,333 | +0.09(+1.88%) |
Jun 23, 2022 | 4.810 | 4.850 | 4.750 | 4.790 | 19,682 | +0.02(+0.42%) |
Jun 22, 2022 | 4.800 | 4.860 | 4.750 | 4.770 | 21,536 | -0.04(-0.83%) |
Jun 21, 2022 | 4.900 | 4.950 | 4.810 | 4.810 | 17,351 | -0.08(-1.64%) |
Jun 17, 2022 | 5.130 | 5.130 | 4.820 | 4.890 | 27,921 | -0.11(-2.20%) |
Jun 16, 2022 | 4.980 | 5.040 | 4.907 | 5.000 | 23,260 | +0.02(+0.40%) |
Jun 15, 2022 | 4.980 | 5.020 | 4.960 | 4.980 | 41,597 | +0.00(+0.00%) |
Jun 14, 2022 | 5.230 | 5.270 | 4.980 | 4.980 | 65,950 | -0.31(-5.86%) |
Jun 13, 2022 | 5.500 | 5.520 | 5.250 | 5.290 | 16,580 | -0.25(-4.51%) |
Jun 10, 2022 | 5.610 | 5.650 | 5.500 | 5.540 | 9,776 | -0.07(-1.25%) |
Jun 09, 2022 | 5.720 | 5.720 | 5.610 | 5.610 | 12,365 | -0.16(-2.77%) |
Jun 08, 2022 | 5.654 | 5.789 | 5.380 | 5.770 | 34,568 | +0.42(+7.85%) |
Jun 07, 2022 | 5.300 | 5.470 | 5.260 | 5.350 | 13,183 | +0.04(+0.75%) |
Jun 06, 2022 | 5.480 | 5.510 | 5.290 | 5.310 | 13,777 | +0.05(+0.95%) |
Jun 03, 2022 | 5.300 | 5.532 | 5.250 | 5.260 | 14,166 | -0.01(-0.19%) |
Jun 02, 2022 | 5.310 | 5.490 | 5.260 | 5.270 | 8,366 | +0.03(+0.57%) |
Jun 01, 2022 | 5.350 | 5.525 | 5.230 | 5.240 | 13,779 | -0.11(-2.06%) |
May 31, 2022 | 5.250 | 5.400 | 5.230 | 5.350 | 43,610 | +0.24(+4.70%) |
May 27, 2022 | 5.140 | 5.190 | 5.100 | 5.110 | 5,679 | -0.04(-0.78%) |
May 26, 2022 | 5.030 | 5.280 | 5.030 | 5.150 | 21,338 | +0.09(+1.78%) |
May 25, 2022 | 4.934 | 5.175 | 4.934 | 5.060 | 47,396 | +0.06(+1.20%) |
May 24, 2022 | 4.940 | 5.010 | 4.900 | 5.000 | 9,147 | +0.09(+1.83%) |
May 23, 2022 | 5.010 | 5.180 | 4.910 | 4.910 | 27,734 | -0.09(-1.80%) |
May 20, 2022 | 5.233 | 5.250 | 4.980 | 5.000 | 22,587 | -0.04(-0.79%) |
May 19, 2022 | 4.900 | 5.070 | 4.900 | 5.040 | 11,154 | +0.14(+2.86%) |
May 18, 2022 | 5.070 | 5.080 | 4.770 | 4.900 | 12,212 | -0.14(-2.78%) |
May 17, 2022 | 5.100 | 5.375 | 5.030 | 5.040 | 25,195 | +0.05(+1.00%) |
May 16, 2022 | 5.080 | 5.100 | 4.910 | 4.990 | 35,658 | -0.09(-1.77%) |
May 13, 2022 | 5.060 | 5.140 | 5.000 | 5.080 | 44,744 | +0.07(+1.40%) |
May 12, 2022 | 5.170 | 5.270 | 4.980 | 5.010 | 75,428 | -0.23(-4.39%) |
May 11, 2022 | 5.330 | 5.500 | 5.200 | 5.240 | 15,432 | -0.01(-0.19%) |
May 10, 2022 | 5.490 | 5.660 | 5.250 | 5.250 | 11,890 | -0.25(-4.55%) |
May 09, 2022 | 5.510 | 5.790 | 5.500 | 5.500 | 6,418 | -0.06(-1.08%) |
May 06, 2022 | 5.660 | 5.660 | 5.560 | 5.560 | 10,758 | -0.05(-0.89%) |
May 05, 2022 | 5.790 | 5.830 | 5.610 | 5.610 | 4,523 | -0.14(-2.43%) |
May 04, 2022 | 5.680 | 5.990 | 5.610 | 5.750 | 15,802 | +0.07(+1.23%) |
May 03, 2022 | 5.660 | 5.850 | 5.660 | 5.680 | 5,586 | +0.02(+0.35%) |