Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.832 | 5.884 | 5.682 | 5.738 | 331,341 | -0.12(-2.08%) |
Apr 27, 2023 | 5.823 | 6.001 | 5.823 | 5.860 | 117,248 | +0.04(+0.64%) |
Apr 26, 2023 | 5.889 | 6.001 | 5.767 | 5.823 | 422,846 | -0.07(-1.11%) |
Apr 25, 2023 | 5.964 | 5.982 | 5.673 | 5.889 | 306,223 | -0.13(-2.18%) |
Apr 24, 2023 | 6.207 | 6.207 | 6.020 | 6.020 | 122,684 | -0.12(-1.98%) |
Apr 21, 2023 | 6.235 | 6.264 | 6.114 | 6.142 | 108,621 | -0.11(-1.80%) |
Apr 20, 2023 | 6.114 | 6.273 | 5.964 | 6.254 | 117,884 | +0.14(+2.30%) |
Apr 19, 2023 | 6.395 | 6.395 | 6.104 | 6.114 | 218,435 | -0.36(-5.51%) |
Apr 18, 2023 | 6.507 | 6.667 | 6.404 | 6.470 | 144,508 | -0.05(-0.72%) |
Apr 17, 2023 | 6.723 | 6.751 | 6.484 | 6.517 | 155,371 | -0.13(-1.97%) |
Apr 14, 2023 | 6.573 | 6.704 | 6.535 | 6.648 | 225,939 | -0.01(-0.14%) |
Apr 13, 2023 | 6.629 | 6.732 | 6.564 | 6.657 | 107,452 | +0.03(+0.42%) |
Apr 12, 2023 | 6.507 | 6.723 | 6.498 | 6.629 | 177,332 | +0.17(+2.61%) |
Apr 11, 2023 | 6.339 | 6.545 | 6.339 | 6.460 | 78,941 | +0.14(+2.23%) |
Apr 10, 2023 | 6.170 | 6.432 | 6.170 | 6.320 | 138,402 | +0.06(+0.90%) |
Apr 06, 2023 | 6.320 | 6.320 | 6.250 | 6.264 | 32,635 | -0.07(-1.04%) |
Apr 05, 2023 | 6.498 | 6.498 | 6.170 | 6.329 | 253,322 | -0.08(-1.17%) |
Apr 04, 2023 | 6.676 | 6.676 | 6.348 | 6.404 | 159,552 | -0.25(-3.80%) |
Apr 03, 2023 | 6.582 | 6.657 | 6.489 | 6.657 | 107,016 | +0.14(+2.16%) |
Mar 31, 2023 | 6.845 | 6.892 | 6.498 | 6.517 | 177,526 | -0.28(-4.14%) |
Mar 30, 2023 | 6.751 | 6.967 | 6.732 | 6.798 | 97,085 | +0.06(+0.83%) |
Mar 29, 2023 | 6.845 | 6.845 | 6.695 | 6.742 | 80,299 | -0.08(-1.24%) |
Mar 28, 2023 | 6.714 | 6.938 | 6.676 | 6.826 | 217,504 | +0.09(+1.39%) |
Mar 27, 2023 | 6.667 | 6.746 | 6.573 | 6.732 | 219,199 | +0.11(+1.70%) |
Mar 24, 2023 | 6.320 | 6.620 | 6.320 | 6.620 | 147,605 | +0.25(+3.98%) |
Mar 23, 2023 | 6.273 | 6.423 | 6.256 | 6.367 | 298,505 | +0.10(+1.65%) |
Mar 22, 2023 | 6.310 | 6.404 | 6.162 | 6.264 | 175,749 | +0.02(+0.30%) |
Mar 21, 2023 | 6.142 | 6.268 | 6.086 | 6.245 | 190,880 | +0.14(+2.30%) |
Mar 20, 2023 | 6.132 | 6.198 | 6.029 | 6.104 | 172,380 | -0.04(-0.61%) |
Mar 17, 2023 | 6.039 | 6.160 | 5.870 | 6.142 | 215,345 | +0.08(+1.24%) |
Mar 16, 2023 | 5.860 | 6.076 | 5.842 | 6.067 | 214,902 | +0.21(+3.52%) |
Mar 15, 2023 | 5.935 | 6.010 | 5.673 | 5.860 | 283,668 | -0.20(-3.25%) |
Mar 14, 2023 | 6.189 | 6.414 | 6.039 | 6.057 | 649,113 | -0.08(-1.37%) |
Mar 13, 2023 | 5.935 | 6.207 | 5.889 | 6.142 | 617,270 | +0.16(+2.66%) |
Mar 10, 2023 | 6.367 | 6.376 | 5.982 | 5.982 | 398,242 | -0.39(-6.18%) |
Mar 09, 2023 | 6.423 | 6.479 | 6.226 | 6.376 | 395,373 | -0.02(-0.29%) |
Mar 08, 2023 | 6.189 | 6.404 | 6.160 | 6.395 | 405,482 | +0.23(+3.65%) |
Mar 07, 2023 | 6.348 | 6.395 | 6.142 | 6.170 | 106,888 | -0.18(-2.81%) |
Mar 06, 2023 | 6.282 | 6.479 | 6.170 | 6.348 | 181,272 | +0.06(+0.89%) |
Mar 03, 2023 | 6.470 | 6.526 | 6.282 | 6.292 | 119,021 | -0.17(-2.61%) |
Mar 02, 2023 | 6.709 | 6.709 | 6.320 | 6.460 | 464,871 | -0.01(-0.14%) |
Mar 01, 2023 | 6.395 | 6.545 | 6.282 | 6.470 | 99,958 | +0.15(+2.37%) |
Feb 28, 2023 | 6.489 | 6.489 | 6.301 | 6.320 | 161,472 | -0.17(-2.60%) |
Feb 27, 2023 | 6.573 | 6.655 | 6.451 | 6.489 | 99,993 | -0.08(-1.14%) |
Feb 24, 2023 | 6.385 | 6.685 | 6.329 | 6.564 | 456,622 | +0.14(+2.19%) |
Feb 23, 2023 | 6.123 | 6.451 | 6.104 | 6.423 | 337,286 | +0.32(+5.22%) |
Feb 22, 2023 | 6.310 | 6.442 | 6.104 | 6.104 | 403,137 | -0.22(-3.41%) |
Feb 21, 2023 | 6.404 | 6.440 | 6.310 | 6.320 | 111,126 | -0.02(-0.30%) |
Feb 17, 2023 | 6.470 | 6.479 | 6.264 | 6.339 | 198,570 | -0.18(-2.73%) |
Feb 16, 2023 | 6.367 | 6.611 | 6.320 | 6.517 | 253,070 | +0.18(+2.81%) |
Feb 15, 2023 | 6.432 | 6.542 | 6.310 | 6.339 | 207,045 | -0.14(-2.17%) |
Feb 14, 2023 | 6.554 | 6.789 | 6.456 | 6.479 | 552,711 | -0.07(-1.00%) |
Feb 13, 2023 | 6.395 | 6.620 | 6.329 | 6.545 | 158,172 | +0.17(+2.65%) |
Feb 10, 2023 | 6.329 | 6.470 | 6.329 | 6.376 | 45,127 | -0.02(-0.29%) |
Feb 09, 2023 | 6.611 | 6.660 | 6.325 | 6.395 | 134,467 | -0.18(-2.71%) |
Feb 08, 2023 | 6.564 | 6.573 | 6.423 | 6.573 | 78,587 | +0.01(+0.14%) |
Feb 07, 2023 | 6.423 | 6.587 | 6.409 | 6.564 | 74,099 | +0.11(+1.74%) |
Feb 06, 2023 | 6.423 | 6.470 | 6.333 | 6.451 | 148,238 | +0.03(+0.44%) |
Feb 03, 2023 | 6.714 | 6.714 | 6.367 | 6.423 | 247,498 | -0.34(-4.99%) |
Feb 02, 2023 | 6.836 | 6.873 | 6.639 | 6.761 | 147,958 | -0.04(-0.55%) |
Feb 01, 2023 | 6.695 | 6.826 | 6.573 | 6.798 | 210,913 | +0.11(+1.68%) |
Jan 31, 2023 | 6.648 | 6.751 | 6.535 | 6.686 | 237,012 | +0.03(+0.42%) |
Jan 30, 2023 | 6.742 | 6.864 | 6.620 | 6.657 | 271,386 | -0.10(-1.53%) |
Jan 27, 2023 | 7.004 | 7.032 | 6.761 | 6.761 | 111,467 | -0.25(-3.61%) |
Jan 26, 2023 | 7.220 | 7.220 | 6.929 | 7.014 | 105,876 | -0.11(-1.58%) |
Jan 25, 2023 | 6.920 | 7.126 | 6.807 | 7.126 | 232,862 | +0.20(+2.84%) |
Jan 24, 2023 | 7.098 | 7.098 | 6.807 | 6.929 | 74,455 | -0.10(-1.47%) |
Jan 23, 2023 | 6.873 | 7.051 | 6.817 | 7.032 | 456,463 | +0.15(+2.18%) |
Jan 20, 2023 | 6.751 | 6.911 | 6.611 | 6.882 | 340,827 | +0.21(+3.09%) |
Jan 19, 2023 | 6.667 | 6.789 | 6.376 | 6.676 | 424,997 | -0.09(-1.39%) |
Jan 18, 2023 | 7.304 | 7.402 | 6.730 | 6.770 | 451,547 | -0.58(-7.91%) |
Jan 17, 2023 | 7.342 | 7.454 | 7.201 | 7.351 | 662,611 | +0.13(+1.82%) |
Jan 13, 2023 | 7.089 | 7.257 | 6.957 | 7.220 | 373,045 | +0.08(+1.18%) |
Jan 12, 2023 | 7.023 | 7.211 | 6.789 | 7.136 | 334,619 | +0.25(+3.68%) |
Jan 11, 2023 | 6.564 | 6.892 | 6.507 | 6.882 | 1,289,966 | +0.33(+5.01%) |
Jan 10, 2023 | 6.611 | 6.686 | 6.470 | 6.554 | 498,405 | -0.06(-0.85%) |
Jan 09, 2023 | 6.526 | 6.732 | 6.470 | 6.611 | 717,826 | +0.05(+0.71%) |
Jan 06, 2023 | 6.423 | 6.648 | 6.226 | 6.564 | 260,632 | +0.25(+4.01%) |
Jan 05, 2023 | 6.048 | 6.357 | 6.048 | 6.310 | 238,240 | +0.19(+3.18%) |
Jan 04, 2023 | 6.080 | 6.244 | 6.034 | 6.116 | 76,973 | +0.08(+1.36%) |
Jan 03, 2023 | 6.372 | 6.381 | 6.016 | 6.034 | 130,504 | -0.23(-3.65%) |
Dec 30, 2022 | 6.198 | 6.354 | 6.180 | 6.262 | 125,183 | +0.06(+1.03%) |
Dec 29, 2022 | 6.354 | 6.509 | 6.153 | 6.198 | 248,856 | -0.11(-1.74%) |
Dec 28, 2022 | 6.326 | 6.378 | 6.226 | 6.308 | 143,236 | +0.00(+0.00%) |
Dec 27, 2022 | 6.080 | 6.326 | 5.864 | 6.308 | 147,727 | +0.32(+5.34%) |
Dec 23, 2022 | 5.924 | 6.090 | 5.915 | 5.988 | 97,616 | +0.01(+0.15%) |
Dec 22, 2022 | 5.952 | 6.080 | 5.888 | 5.979 | 144,247 | +0.05(+0.93%) |
Dec 21, 2022 | 5.933 | 6.034 | 5.897 | 5.924 | 132,947 | +0.04(+0.62%) |
Dec 20, 2022 | 5.942 | 6.080 | 5.760 | 5.888 | 118,454 | +0.00(+0.00%) |
Dec 19, 2022 | 6.052 | 6.052 | 5.741 | 5.888 | 127,035 | -0.06(-1.08%) |
Dec 16, 2022 | 5.814 | 5.979 | 5.792 | 5.952 | 80,463 | +0.14(+2.36%) |
Dec 15, 2022 | 5.842 | 5.906 | 5.732 | 5.814 | 111,311 | +0.00(+0.00%) |
Dec 14, 2022 | 5.723 | 5.906 | 5.595 | 5.814 | 107,146 | +0.11(+1.92%) |
Dec 13, 2022 | 5.851 | 5.888 | 5.705 | 5.705 | 90,591 | -0.06(-1.11%) |
Dec 12, 2022 | 5.531 | 5.805 | 5.348 | 5.769 | 219,792 | +0.24(+4.30%) |
Dec 09, 2022 | 5.531 | 5.778 | 5.522 | 5.531 | 69,992 | -0.02(-0.33%) |
Dec 08, 2022 | 5.760 | 5.796 | 5.531 | 5.549 | 49,734 | -0.20(-3.50%) |
Dec 07, 2022 | 5.732 | 5.888 | 5.668 | 5.750 | 219,616 | -0.03(-0.47%) |
Dec 06, 2022 | 5.732 | 5.787 | 5.581 | 5.778 | 117,977 | +0.07(+1.28%) |
Dec 05, 2022 | 5.915 | 5.974 | 5.686 | 5.705 | 137,083 | -0.16(-2.65%) |
Dec 02, 2022 | 5.979 | 6.016 | 5.860 | 5.860 | 254,583 | -0.22(-3.61%) |
Dec 01, 2022 | 6.144 | 6.198 | 5.942 | 6.080 | 106,825 | -0.04(-0.60%) |
Nov 30, 2022 | 5.961 | 6.134 | 5.842 | 6.116 | 63,960 | +0.15(+2.45%) |
Nov 29, 2022 | 5.833 | 6.034 | 5.714 | 5.970 | 95,912 | +0.16(+2.67%) |
Nov 28, 2022 | 5.833 | 5.915 | 5.732 | 5.814 | 214,831 | -0.04(-0.63%) |
Nov 25, 2022 | 5.888 | 6.025 | 5.714 | 5.851 | 252,374 | +0.04(+0.63%) |
Nov 23, 2022 | 5.869 | 5.942 | 5.769 | 5.814 | 199,230 | -0.05(-0.78%) |
Nov 22, 2022 | 5.750 | 5.888 | 5.723 | 5.860 | 92,159 | +0.19(+3.39%) |
Nov 21, 2022 | 5.760 | 5.760 | 5.513 | 5.668 | 31,630 | -0.08(-1.43%) |
Nov 18, 2022 | 5.513 | 5.760 | 5.504 | 5.750 | 97,772 | +0.27(+4.83%) |
Nov 17, 2022 | 5.522 | 5.586 | 5.476 | 5.485 | 58,155 | -0.11(-1.96%) |
Nov 16, 2022 | 5.540 | 5.659 | 5.485 | 5.595 | 65,489 | +0.04(+0.66%) |
Nov 15, 2022 | 5.814 | 5.869 | 5.558 | 5.558 | 85,274 | -0.16(-2.88%) |
Nov 14, 2022 | 5.750 | 5.906 | 5.659 | 5.723 | 110,442 | -0.09(-1.57%) |
Nov 11, 2022 | 5.659 | 5.842 | 5.577 | 5.814 | 117,945 | +0.26(+4.61%) |
Nov 10, 2022 | 5.714 | 5.915 | 5.540 | 5.558 | 133,896 | -0.13(-2.25%) |
Nov 09, 2022 | 5.860 | 6.034 | 5.677 | 5.686 | 167,380 | -0.43(-7.03%) |
Nov 08, 2022 | 6.235 | 6.235 | 6.061 | 6.116 | 78,037 | -0.09(-1.47%) |
Nov 07, 2022 | 6.400 | 6.400 | 6.174 | 6.208 | 61,892 | -0.12(-1.88%) |
Nov 04, 2022 | 6.171 | 6.354 | 6.080 | 6.326 | 101,308 | +0.22(+3.59%) |
Nov 03, 2022 | 5.805 | 6.144 | 5.796 | 6.107 | 141,608 | +0.18(+3.09%) |
Nov 02, 2022 | 6.171 | 6.171 | 5.924 | 5.924 | 223,712 | -0.24(-3.86%) |
Nov 01, 2022 | 6.244 | 6.299 | 6.093 | 6.162 | 295,425 | +0.00(+0.00%) |
Oct 31, 2022 | 6.016 | 6.336 | 6.016 | 6.162 | 469,557 | +0.15(+2.43%) |
Oct 28, 2022 | 6.006 | 6.080 | 5.851 | 6.016 | 44,013 | +0.03(+0.46%) |
Oct 27, 2022 | 5.979 | 6.116 | 5.915 | 5.988 | 72,420 | +0.01(+0.15%) |
Oct 26, 2022 | 6.006 | 6.061 | 5.933 | 5.979 | 138,123 | -0.01(-0.15%) |
Oct 25, 2022 | 6.034 | 6.034 | 5.860 | 5.988 | 131,349 | +0.01(+0.15%) |
Oct 24, 2022 | 5.961 | 5.979 | 5.714 | 5.979 | 61,428 | +0.06(+1.08%) |
Oct 21, 2022 | 5.741 | 5.915 | 5.686 | 5.915 | 65,211 | +0.17(+3.03%) |
Oct 20, 2022 | 5.732 | 5.979 | 5.732 | 5.741 | 116,635 | -0.05(-0.79%) |
Oct 19, 2022 | 5.979 | 5.979 | 5.787 | 5.787 | 143,100 | -0.19(-3.21%) |
Oct 18, 2022 | 5.860 | 5.979 | 5.750 | 5.979 | 129,346 | +0.26(+4.47%) |
Oct 17, 2022 | 5.805 | 5.942 | 5.714 | 5.723 | 218,964 | +0.02(+0.32%) |
Oct 14, 2022 | 6.098 | 6.098 | 5.696 | 5.705 | 206,801 | -0.28(-4.73%) |
Oct 13, 2022 | 5.824 | 6.116 | 5.760 | 5.988 | 238,588 | +0.01(+0.15%) |
Oct 12, 2022 | 5.961 | 6.061 | 5.814 | 5.979 | 108,339 | +0.05(+0.93%) |
Oct 11, 2022 | 6.052 | 6.153 | 5.878 | 5.924 | 143,367 | -0.13(-2.11%) |
Oct 10, 2022 | 6.061 | 6.098 | 5.933 | 6.052 | 69,251 | +0.04(+0.61%) |
Oct 07, 2022 | 6.098 | 6.226 | 6.006 | 6.016 | 46,614 | -0.15(-2.37%) |
Oct 06, 2022 | 5.979 | 6.267 | 5.924 | 6.162 | 140,671 | +0.09(+1.51%) |
Oct 05, 2022 | 5.970 | 6.098 | 5.906 | 6.070 | 57,707 | +0.01(+0.15%) |
Oct 04, 2022 | 6.080 | 6.217 | 5.997 | 6.061 | 202,338 | +0.06(+1.07%) |
Oct 03, 2022 | 5.805 | 6.070 | 5.785 | 5.997 | 126,295 | +0.30(+5.30%) |
Sep 30, 2022 | 5.723 | 5.833 | 5.609 | 5.696 | 49,342 | +0.03(+0.48%) |
Sep 29, 2022 | 5.632 | 5.778 | 5.436 | 5.668 | 87,019 | +0.03(+0.49%) |
Sep 28, 2022 | 5.376 | 5.659 | 5.376 | 5.641 | 229,906 | +0.26(+4.75%) |
Sep 27, 2022 | 5.458 | 5.513 | 5.348 | 5.385 | 106,732 | -0.02(-0.34%) |
Sep 26, 2022 | 5.476 | 5.622 | 5.321 | 5.403 | 208,503 | -0.16(-2.96%) |
Sep 23, 2022 | 5.723 | 5.897 | 5.484 | 5.568 | 265,179 | -0.27(-4.69%) |
Sep 22, 2022 | 5.888 | 5.942 | 5.833 | 5.842 | 85,154 | -0.10(-1.69%) |
Sep 21, 2022 | 6.180 | 6.180 | 5.842 | 5.942 | 177,750 | -0.16(-2.69%) |
Sep 20, 2022 | 6.080 | 6.217 | 5.993 | 6.107 | 100,308 | -0.03(-0.45%) |
Sep 19, 2022 | 5.750 | 6.134 | 5.750 | 6.134 | 286,366 | +0.27(+4.68%) |
Sep 16, 2022 | 5.933 | 5.999 | 5.796 | 5.860 | 78,389 | -0.16(-2.58%) |
Sep 15, 2022 | 6.171 | 6.284 | 5.933 | 6.016 | 91,327 | -0.20(-3.24%) |
Sep 14, 2022 | 6.070 | 6.226 | 6.006 | 6.217 | 224,865 | +0.14(+2.26%) |
Sep 13, 2022 | 6.281 | 6.354 | 6.052 | 6.080 | 136,799 | -0.29(-4.59%) |
Sep 12, 2022 | 6.317 | 6.400 | 6.281 | 6.372 | 237,281 | +0.15(+2.35%) |
Sep 09, 2022 | 6.217 | 6.317 | 6.094 | 6.226 | 264,759 | +0.03(+0.44%) |
Sep 08, 2022 | 6.052 | 6.253 | 6.052 | 6.198 | 176,423 | +0.09(+1.50%) |
Sep 07, 2022 | 5.970 | 6.153 | 5.942 | 6.107 | 245,891 | +0.17(+2.93%) |
Sep 06, 2022 | 5.942 | 6.061 | 5.897 | 5.933 | 75,133 | +0.06(+1.09%) |
Sep 02, 2022 | 5.814 | 5.961 | 5.647 | 5.869 | 97,199 | +0.05(+0.94%) |
Sep 01, 2022 | 5.750 | 5.842 | 5.650 | 5.814 | 139,456 | +0.04(+0.63%) |
Aug 31, 2022 | 5.897 | 5.970 | 5.769 | 5.778 | 190,849 | -0.16(-2.77%) |
Aug 30, 2022 | 6.208 | 6.217 | 5.933 | 5.942 | 138,065 | -0.24(-3.85%) |
Aug 29, 2022 | 6.217 | 6.326 | 6.125 | 6.180 | 133,603 | +0.03(+0.45%) |
Aug 26, 2022 | 6.180 | 6.299 | 6.052 | 6.153 | 105,168 | -0.07(-1.17%) |
Aug 25, 2022 | 6.134 | 6.244 | 6.052 | 6.226 | 100,433 | +0.10(+1.64%) |
Aug 24, 2022 | 6.016 | 6.125 | 5.796 | 6.125 | 112,317 | +0.10(+1.67%) |
Aug 23, 2022 | 5.924 | 6.162 | 5.866 | 6.025 | 335,928 | +0.04(+0.61%) |
Aug 22, 2022 | 5.988 | 6.112 | 5.915 | 5.988 | 162,455 | -0.10(-1.65%) |
Aug 19, 2022 | 6.134 | 6.154 | 5.933 | 6.089 | 291,047 | -0.11(-1.77%) |
Aug 18, 2022 | 6.089 | 6.198 | 5.942 | 6.198 | 367,944 | +0.14(+2.26%) |
Aug 17, 2022 | 5.705 | 6.061 | 5.648 | 6.061 | 313,210 | +0.33(+5.74%) |
Aug 16, 2022 | 5.942 | 5.952 | 5.650 | 5.732 | 217,005 | -0.19(-3.24%) |
Aug 15, 2022 | 5.851 | 5.970 | 5.760 | 5.924 | 132,380 | +0.07(+1.25%) |
Aug 12, 2022 | 5.851 | 5.851 | 5.440 | 5.851 | 117,366 | +0.24(+4.23%) |
Aug 11, 2022 | 5.723 | 5.778 | 5.549 | 5.613 | 270,826 | -0.03(-0.49%) |
Aug 10, 2022 | 5.613 | 5.696 | 5.583 | 5.641 | 162,271 | +0.11(+1.98%) |
Aug 09, 2022 | 5.750 | 5.750 | 5.458 | 5.531 | 83,225 | -0.16(-2.89%) |
Aug 08, 2022 | 5.577 | 5.732 | 5.577 | 5.696 | 109,022 | +0.18(+3.32%) |
Aug 05, 2022 | 5.193 | 5.568 | 5.193 | 5.513 | 154,646 | +0.20(+3.79%) |
Aug 04, 2022 | 5.366 | 5.476 | 5.257 | 5.312 | 163,361 | -0.08(-1.53%) |
Aug 03, 2022 | 5.330 | 5.467 | 5.266 | 5.394 | 118,409 | +0.05(+0.85%) |
Aug 02, 2022 | 5.412 | 5.458 | 5.238 | 5.348 | 92,076 | -0.05(-1.02%) |
Aug 01, 2022 | 5.284 | 5.494 | 5.261 | 5.403 | 163,547 | +0.01(+0.17%) |
Jul 29, 2022 | 5.120 | 5.449 | 5.101 | 5.394 | 279,474 | +0.33(+6.50%) |
Jul 28, 2022 | 4.745 | 5.147 | 4.734 | 5.065 | 465,671 | +0.37(+7.78%) |
Jul 27, 2022 | 4.471 | 4.708 | 4.443 | 4.699 | 129,808 | +0.24(+5.33%) |
Jul 26, 2022 | 4.434 | 4.498 | 4.397 | 4.461 | 250,763 | -0.03(-0.61%) |
Jul 25, 2022 | 4.416 | 4.498 | 4.343 | 4.489 | 295,834 | +0.11(+2.51%) |
Jul 22, 2022 | 4.397 | 4.461 | 4.333 | 4.379 | 425,997 | +0.04(+0.84%) |
Jul 21, 2022 | 4.388 | 4.388 | 4.269 | 4.343 | 85,494 | -0.03(-0.63%) |
Jul 20, 2022 | 4.388 | 4.535 | 4.242 | 4.370 | 248,888 | +0.01(+0.21%) |
Jul 19, 2022 | 4.434 | 4.471 | 4.333 | 4.361 | 115,313 | -0.01(-0.21%) |
Jul 18, 2022 | 4.525 | 4.535 | 4.347 | 4.370 | 143,776 | -0.05(-1.04%) |
Jul 15, 2022 | 4.352 | 4.452 | 4.151 | 4.416 | 321,066 | +0.06(+1.47%) |
Jul 14, 2022 | 4.260 | 4.361 | 4.132 | 4.352 | 201,003 | +0.03(+0.63%) |
Jul 13, 2022 | 4.279 | 4.370 | 4.196 | 4.324 | 131,665 | +0.02(+0.42%) |
Jul 12, 2022 | 4.288 | 4.407 | 4.187 | 4.306 | 105,447 | -0.03(-0.63%) |
Jul 11, 2022 | 4.297 | 4.361 | 4.087 | 4.333 | 234,101 | +0.04(+0.85%) |
Jul 08, 2022 | 4.068 | 4.343 | 4.066 | 4.297 | 176,506 | +0.25(+6.11%) |
Jul 07, 2022 | 4.215 | 4.374 | 3.994 | 4.049 | 299,612 | -0.12(-2.85%) |
Jul 06, 2022 | 4.018 | 4.200 | 3.939 | 4.168 | 190,527 | +0.18(+4.56%) |
Jul 05, 2022 | 4.010 | 4.010 | 3.812 | 3.986 | 608,639 | -0.12(-2.89%) |
Jul 01, 2022 | 4.034 | 4.136 | 3.962 | 4.105 | 99,008 | +0.09(+2.17%) |
Jun 30, 2022 | 3.978 | 4.081 | 3.939 | 4.018 | 85,836 | -0.05(-1.17%) |
Jun 29, 2022 | 4.144 | 4.152 | 3.978 | 4.065 | 243,676 | -0.08(-1.91%) |
Jun 28, 2022 | 4.136 | 4.152 | 4.026 | 4.144 | 131,639 | +0.06(+1.35%) |
Jun 27, 2022 | 4.041 | 4.168 | 4.034 | 4.089 | 198,677 | +0.05(+1.17%) |
Jun 24, 2022 | 4.073 | 4.152 | 4.018 | 4.041 | 144,212 | +0.02(+0.39%) |
Jun 23, 2022 | 4.081 | 4.113 | 3.970 | 4.026 | 253,484 | -0.04(-0.97%) |
Jun 22, 2022 | 4.057 | 4.121 | 4.003 | 4.065 | 185,978 | -0.02(-0.39%) |
Jun 21, 2022 | 4.097 | 4.204 | 4.010 | 4.081 | 107,116 | +0.04(+0.98%) |
Jun 17, 2022 | 4.049 | 4.113 | 3.979 | 4.041 | 138,728 | -0.02(-0.39%) |
Jun 16, 2022 | 4.136 | 4.152 | 3.994 | 4.057 | 187,826 | -0.17(-4.11%) |
Jun 15, 2022 | 4.271 | 4.326 | 4.160 | 4.231 | 169,193 | +0.05(+1.13%) |
Jun 14, 2022 | 4.223 | 4.283 | 4.081 | 4.184 | 219,568 | -0.04(-0.94%) |
Jun 13, 2022 | 4.405 | 4.461 | 4.128 | 4.223 | 216,327 | -0.24(-5.32%) |
Jun 10, 2022 | 4.595 | 4.595 | 4.397 | 4.461 | 238,900 | -0.12(-2.59%) |
Jun 09, 2022 | 4.785 | 4.813 | 4.563 | 4.579 | 109,719 | -0.26(-5.39%) |
Jun 08, 2022 | 4.840 | 4.991 | 4.792 | 4.840 | 127,763 | -0.04(-0.81%) |
Jun 07, 2022 | 4.761 | 4.888 | 4.726 | 4.880 | 59,535 | +0.09(+1.98%) |
Jun 06, 2022 | 4.832 | 4.840 | 4.722 | 4.785 | 91,685 | -0.04(-0.82%) |
Jun 03, 2022 | 4.745 | 4.824 | 4.678 | 4.824 | 74,669 | +0.05(+0.99%) |
Jun 02, 2022 | 4.571 | 4.864 | 4.556 | 4.777 | 137,106 | +0.20(+4.32%) |
Jun 01, 2022 | 4.706 | 4.737 | 4.548 | 4.579 | 55,624 | -0.07(-1.53%) |
May 31, 2022 | 4.682 | 4.737 | 4.548 | 4.650 | 123,601 | -0.02(-0.51%) |
May 27, 2022 | 4.666 | 4.737 | 4.627 | 4.674 | 205,275 | +0.06(+1.37%) |
May 26, 2022 | 4.587 | 4.658 | 4.532 | 4.611 | 141,485 | +0.05(+1.04%) |
May 25, 2022 | 4.595 | 4.603 | 4.540 | 4.563 | 106,003 | +0.02(+0.35%) |
May 24, 2022 | 4.532 | 4.619 | 4.490 | 4.548 | 88,975 | -0.02(-0.52%) |
May 23, 2022 | 4.516 | 4.627 | 4.440 | 4.571 | 131,142 | +0.09(+1.94%) |
May 20, 2022 | 4.516 | 4.532 | 4.424 | 4.484 | 124,568 | +0.05(+1.07%) |
May 19, 2022 | 4.437 | 4.611 | 4.413 | 4.437 | 160,988 | -0.07(-1.58%) |
May 18, 2022 | 4.516 | 4.579 | 4.413 | 4.508 | 139,530 | -0.05(-1.04%) |
May 17, 2022 | 4.532 | 4.643 | 4.532 | 4.556 | 215,892 | +0.09(+2.13%) |
May 16, 2022 | 4.255 | 4.532 | 4.255 | 4.461 | 147,192 | +0.21(+5.03%) |
May 13, 2022 | 4.184 | 4.342 | 4.184 | 4.247 | 142,080 | +0.09(+2.09%) |
May 12, 2022 | 4.136 | 4.334 | 4.113 | 4.160 | 116,155 | -0.05(-1.13%) |
May 11, 2022 | 4.105 | 4.291 | 4.041 | 4.208 | 193,129 | +0.10(+2.50%) |
May 10, 2022 | 4.239 | 4.263 | 4.065 | 4.105 | 309,769 | -0.09(-2.26%) |
May 09, 2022 | 4.255 | 4.302 | 4.152 | 4.200 | 258,874 | -0.19(-4.32%) |
May 06, 2022 | 4.429 | 4.437 | 4.247 | 4.389 | 106,065 | -0.08(-1.77%) |
May 05, 2022 | 4.611 | 4.611 | 4.397 | 4.469 | 150,703 | -0.15(-3.25%) |
May 04, 2022 | 4.524 | 4.682 | 4.437 | 4.619 | 330,638 | -0.06(-1.18%) |
May 03, 2022 | 4.453 | 4.674 | 4.425 | 4.674 | 113,514 | +0.22(+4.97%) |