Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.810 | 2.900 | 2.790 | 2.860 | 234,983 | -0.04(-1.38%) |
May 30, 2023 | 2.700 | 2.954 | 2.700 | 2.900 | 222,321 | +0.22(+8.21%) |
May 26, 2023 | 2.600 | 2.760 | 2.600 | 2.680 | 362,518 | -0.07(-2.65%) |
May 25, 2023 | 2.880 | 2.880 | 2.630 | 2.753 | 236,269 | -0.09(-3.06%) |
May 24, 2023 | 2.840 | 2.900 | 2.810 | 2.840 | 176,151 | -0.03(-1.05%) |
May 23, 2023 | 2.730 | 2.980 | 2.730 | 2.870 | 297,777 | +0.05(+1.90%) |
May 22, 2023 | 2.820 | 2.880 | 2.630 | 2.817 | 284,443 | -0.01(-0.38%) |
May 19, 2023 | 2.880 | 2.934 | 2.780 | 2.827 | 321,464 | -0.05(-1.83%) |
May 18, 2023 | 2.750 | 2.920 | 2.696 | 2.880 | 617,668 | +0.16(+5.88%) |
May 17, 2023 | 2.740 | 2.740 | 2.485 | 2.720 | 413,664 | +0.17(+6.73%) |
May 16, 2023 | 2.575 | 2.702 | 2.505 | 2.549 | 376,799 | -0.01(-0.45%) |
May 15, 2023 | 2.470 | 2.580 | 2.400 | 2.560 | 265,411 | +0.10(+3.86%) |
May 12, 2023 | 2.440 | 2.520 | 2.360 | 2.465 | 240,312 | +0.01(+0.61%) |
May 11, 2023 | 2.650 | 2.750 | 2.430 | 2.450 | 287,939 | -0.17(-6.49%) |
May 10, 2023 | 2.720 | 2.880 | 2.620 | 2.620 | 285,032 | -0.19(-6.76%) |
May 09, 2023 | 2.960 | 2.980 | 2.770 | 2.810 | 598,843 | -0.15(-4.98%) |
May 08, 2023 | 2.700 | 2.957 | 2.700 | 2.957 | 286,571 | +0.16(+5.62%) |
May 05, 2023 | 2.610 | 2.840 | 2.610 | 2.800 | 1,014,934 | +0.20(+7.69%) |
May 04, 2023 | 2.330 | 2.710 | 2.289 | 2.600 | 441,311 | +0.16(+6.56%) |
May 03, 2023 | 2.630 | 2.750 | 2.420 | 2.440 | 261,849 | -0.19(-7.22%) |
May 02, 2023 | 2.550 | 2.660 | 2.396 | 2.630 | 415,011 | +0.02(+0.92%) |
May 01, 2023 | 2.590 | 2.770 | 2.500 | 2.606 | 1,296,966 | +0.05(+1.80%) |
Apr 28, 2023 | 2.650 | 2.650 | 2.510 | 2.560 | 352,106 | -0.07(-2.66%) |
Apr 27, 2023 | 2.530 | 2.750 | 2.530 | 2.630 | 788,482 | +0.24(+10.04%) |
Apr 26, 2023 | 2.280 | 2.540 | 2.280 | 2.390 | 341,678 | +0.10(+4.37%) |
Apr 25, 2023 | 2.410 | 2.420 | 2.260 | 2.290 | 203,353 | -0.11(-4.74%) |
Apr 24, 2023 | 2.330 | 2.435 | 2.190 | 2.404 | 797,195 | +0.08(+3.62%) |
Apr 21, 2023 | 2.430 | 2.430 | 2.260 | 2.320 | 317,745 | -0.06(-2.58%) |
Apr 20, 2023 | 2.400 | 2.480 | 2.320 | 2.381 | 551,836 | -0.06(-2.56%) |
Apr 19, 2023 | 2.550 | 2.590 | 2.410 | 2.444 | 377,421 | -0.01(-0.24%) |
Apr 18, 2023 | 2.580 | 2.585 | 2.430 | 2.450 | 424,257 | -0.06(-2.23%) |
Apr 17, 2023 | 2.370 | 2.590 | 2.338 | 2.506 | 612,031 | +0.14(+5.74%) |
Apr 14, 2023 | 2.500 | 2.500 | 2.230 | 2.370 | 1,137,335 | -0.17(-6.69%) |
Apr 13, 2023 | 2.500 | 2.740 | 2.500 | 2.540 | 673,479 | -0.06(-2.31%) |
Apr 12, 2023 | 2.350 | 2.770 | 2.350 | 2.600 | 754,222 | +0.22(+9.43%) |
Apr 11, 2023 | 2.380 | 2.420 | 2.327 | 2.376 | 271,254 | +0.01(+0.25%) |
Apr 10, 2023 | 2.400 | 2.440 | 2.320 | 2.370 | 395,821 | -0.07(-2.71%) |
Apr 06, 2023 | 2.500 | 2.550 | 2.420 | 2.436 | 645,770 | -0.09(-3.72%) |
Apr 05, 2023 | 2.520 | 2.574 | 2.370 | 2.530 | 493,981 | +0.00(+0.00%) |
Apr 04, 2023 | 2.670 | 2.680 | 2.500 | 2.530 | 503,069 | -0.15(-5.60%) |
Apr 03, 2023 | 2.830 | 2.830 | 2.660 | 2.680 | 268,926 | -0.13(-4.63%) |
Mar 31, 2023 | 2.820 | 2.900 | 2.810 | 2.810 | 391,300 | -0.04(-1.40%) |
Mar 30, 2023 | 2.960 | 2.960 | 2.848 | 2.850 | 205,870 | -0.11(-3.72%) |
Mar 29, 2023 | 2.940 | 2.960 | 2.870 | 2.960 | 316,124 | +0.01(+0.48%) |
Mar 28, 2023 | 2.950 | 2.950 | 2.844 | 2.946 | 309,608 | -0.00(-0.14%) |
Mar 27, 2023 | 2.950 | 2.954 | 2.683 | 2.950 | 381,345 | +0.01(+0.34%) |
Mar 24, 2023 | 3.050 | 3.170 | 2.850 | 2.940 | 1,581,284 | -0.11(-3.61%) |
Mar 23, 2023 | 3.140 | 3.250 | 3.040 | 3.050 | 268,950 | -0.17(-5.20%) |
Mar 22, 2023 | 3.180 | 3.300 | 3.100 | 3.217 | 6,739,005 | -0.07(-2.21%) |
Mar 21, 2023 | 3.265 | 3.320 | 3.134 | 3.290 | 448,724 | +0.02(+0.61%) |
Mar 20, 2023 | 3.360 | 3.400 | 3.260 | 3.270 | 229,939 | -0.13(-3.74%) |
Mar 17, 2023 | 3.400 | 3.450 | 3.337 | 3.397 | 137,181 | -0.04(-1.25%) |
Mar 16, 2023 | 3.460 | 3.650 | 3.380 | 3.440 | 209,392 | +0.02(+0.58%) |
Mar 15, 2023 | 3.490 | 3.580 | 3.370 | 3.420 | 244,063 | -0.15(-4.20%) |
Mar 14, 2023 | 3.610 | 3.610 | 3.470 | 3.570 | 189,650 | +0.01(+0.28%) |
Mar 13, 2023 | 3.630 | 3.700 | 3.500 | 3.560 | 279,411 | -0.15(-4.04%) |
Mar 10, 2023 | 3.660 | 3.760 | 3.650 | 3.710 | 5,191,578 | +0.00(+0.00%) |
Mar 09, 2023 | 3.760 | 3.840 | 3.670 | 3.710 | 163,287 | -0.08(-2.11%) |
Mar 08, 2023 | 3.880 | 3.880 | 3.760 | 3.790 | 145,827 | -0.06(-1.56%) |
Mar 07, 2023 | 3.830 | 3.850 | 3.690 | 3.850 | 3,906,988 | +0.06(+1.58%) |
Mar 06, 2023 | 3.910 | 3.910 | 3.750 | 3.790 | 172,263 | -0.11(-2.82%) |
Mar 03, 2023 | 3.890 | 3.904 | 3.740 | 3.900 | 6,157,931 | +0.05(+1.30%) |
Mar 02, 2023 | 3.610 | 3.850 | 3.610 | 3.850 | 252,483 | +0.12(+3.15%) |
Mar 01, 2023 | 3.600 | 3.732 | 3.600 | 3.732 | 354,753 | +0.12(+3.39%) |
Feb 28, 2023 | 3.610 | 3.710 | 3.600 | 3.610 | 253,882 | -0.04(-1.10%) |
Feb 27, 2023 | 3.610 | 3.740 | 3.610 | 3.650 | 124,769 | -0.02(-0.54%) |
Feb 24, 2023 | 3.650 | 3.690 | 3.570 | 3.670 | 207,072 | +0.01(+0.24%) |
Feb 23, 2023 | 3.750 | 3.750 | 3.620 | 3.661 | 110,301 | -0.05(-1.42%) |
Feb 22, 2023 | 3.800 | 3.800 | 3.650 | 3.714 | 140,039 | -0.03(-0.69%) |
Feb 21, 2023 | 3.900 | 3.910 | 3.650 | 3.740 | 298,507 | -0.16(-4.10%) |
Feb 17, 2023 | 3.870 | 3.960 | 3.830 | 3.900 | 287,069 | -0.04(-1.02%) |
Feb 16, 2023 | 3.750 | 3.986 | 3.730 | 3.940 | 164,683 | +0.12(+3.14%) |
Feb 15, 2023 | 3.870 | 3.900 | 3.768 | 3.820 | 241,998 | -0.01(-0.26%) |
Feb 14, 2023 | 3.800 | 3.860 | 3.610 | 3.830 | 148,714 | +0.09(+2.48%) |
Feb 13, 2023 | 3.670 | 3.820 | 3.590 | 3.737 | 212,625 | -0.06(-1.65%) |
Feb 10, 2023 | 3.690 | 3.800 | 3.580 | 3.800 | 331,773 | +0.09(+2.43%) |
Feb 09, 2023 | 3.760 | 3.805 | 3.600 | 3.710 | 364,354 | -0.12(-3.13%) |
Feb 08, 2023 | 3.850 | 3.860 | 3.760 | 3.830 | 95,093 | -0.00(-0.13%) |
Feb 07, 2023 | 3.822 | 3.860 | 3.720 | 3.835 | 257,409 | +0.00(+0.13%) |
Feb 06, 2023 | 3.800 | 3.920 | 3.720 | 3.830 | 160,779 | -0.02(-0.65%) |
Feb 03, 2023 | 3.900 | 3.930 | 3.800 | 3.855 | 227,914 | -0.04(-1.15%) |
Feb 02, 2023 | 3.990 | 4.030 | 3.790 | 3.900 | 828,409 | -0.06(-1.52%) |
Feb 01, 2023 | 3.840 | 4.000 | 3.750 | 3.960 | 398,790 | +0.12(+3.13%) |
Jan 31, 2023 | 3.650 | 4.040 | 3.620 | 3.840 | 676,141 | +0.15(+4.19%) |
Jan 30, 2023 | 3.760 | 3.770 | 3.670 | 3.686 | 233,351 | -0.07(-1.98%) |
Jan 27, 2023 | 3.320 | 3.808 | 3.320 | 3.760 | 566,832 | +0.17(+4.74%) |
Jan 26, 2023 | 3.720 | 3.730 | 3.310 | 3.590 | 1,575,115 | -0.02(-0.55%) |
Jan 25, 2023 | 3.810 | 3.880 | 3.601 | 3.610 | 727,363 | -0.23(-5.93%) |
Jan 24, 2023 | 3.910 | 4.002 | 3.838 | 3.838 | 435,189 | -0.12(-3.09%) |
Jan 23, 2023 | 3.970 | 4.300 | 3.855 | 3.960 | 528,653 | -0.10(-2.46%) |
Jan 20, 2023 | 4.095 | 4.095 | 3.920 | 4.060 | 710,780 | -0.03(-0.73%) |
Jan 19, 2023 | 4.000 | 4.120 | 3.950 | 4.090 | 377,406 | -0.01(-0.24%) |
Jan 18, 2023 | 4.000 | 4.150 | 3.990 | 4.100 | 314,676 | +0.01(+0.22%) |
Jan 17, 2023 | 3.990 | 4.201 | 3.990 | 4.091 | 463,428 | +0.09(+2.28%) |
Jan 13, 2023 | 3.900 | 4.090 | 3.900 | 4.000 | 203,083 | -0.04(-0.99%) |
Jan 12, 2023 | 3.900 | 4.140 | 3.900 | 4.040 | 277,168 | +0.07(+1.76%) |
Jan 11, 2023 | 3.920 | 4.137 | 3.920 | 3.970 | 245,248 | +0.00(+0.00%) |
Jan 10, 2023 | 4.330 | 4.330 | 3.948 | 3.970 | 277,932 | -0.12(-2.93%) |
Jan 09, 2023 | 4.000 | 4.260 | 3.950 | 4.090 | 499,037 | -0.13(-3.08%) |
Jan 06, 2023 | 4.250 | 4.400 | 4.150 | 4.220 | 144,151 | -0.08(-1.86%) |
Jan 05, 2023 | 4.210 | 4.300 | 4.050 | 4.300 | 230,447 | +0.15(+3.61%) |
Jan 04, 2023 | 4.000 | 4.150 | 3.850 | 4.150 | 292,003 | +0.18(+4.53%) |
Jan 03, 2023 | 4.100 | 4.340 | 3.937 | 3.970 | 351,993 | -0.33(-7.62%) |
Dec 30, 2022 | 3.790 | 4.300 | 3.790 | 4.297 | 759,988 | +0.22(+5.33%) |
Dec 29, 2022 | 4.000 | 4.130 | 3.850 | 4.080 | 687,267 | +0.18(+4.62%) |
Dec 28, 2022 | 3.970 | 4.250 | 3.800 | 3.900 | 992,529 | -0.20(-4.88%) |
Dec 27, 2022 | 4.160 | 4.360 | 3.800 | 4.100 | 711,019 | -0.19(-4.43%) |
Dec 23, 2022 | 3.850 | 4.300 | 3.840 | 4.290 | 791,666 | +0.39(+10.00%) |
Dec 22, 2022 | 3.970 | 4.050 | 3.840 | 3.900 | 527,373 | -0.06(-1.52%) |
Dec 21, 2022 | 4.000 | 4.104 | 3.570 | 3.960 | 1,583,210 | -0.08(-1.98%) |
Dec 20, 2022 | 4.310 | 4.450 | 4.020 | 4.040 | 1,742,776 | -0.26(-6.05%) |
Dec 19, 2022 | 4.820 | 5.360 | 4.210 | 4.300 | 1,197,517 | -0.86(-16.67%) |
Dec 16, 2022 | 4.645 | 5.204 | 4.640 | 5.160 | 488,242 | +0.56(+12.17%) |
Dec 15, 2022 | 4.620 | 4.990 | 4.500 | 4.600 | 379,699 | -0.01(-0.22%) |
Dec 14, 2022 | 4.910 | 4.980 | 4.590 | 4.610 | 902,460 | -0.28(-5.81%) |
Dec 13, 2022 | 5.270 | 5.450 | 4.891 | 4.895 | 545,733 | -0.38(-7.12%) |
Dec 12, 2022 | 5.300 | 5.600 | 5.170 | 5.270 | 1,557,212 | -0.18(-3.31%) |
Dec 09, 2022 | 5.350 | 5.590 | 5.180 | 5.450 | 543,279 | +0.17(+3.22%) |
Dec 08, 2022 | 5.750 | 5.970 | 5.245 | 5.280 | 1,067,470 | -0.60(-10.20%) |
Dec 07, 2022 | 6.560 | 7.444 | 5.745 | 5.880 | 881,915 | -0.59(-9.12%) |
Dec 06, 2022 | 7.770 | 7.880 | 6.355 | 6.470 | 1,276,046 | -1.10(-14.53%) |
Dec 05, 2022 | 7.250 | 7.900 | 7.100 | 7.570 | 1,524,267 | +0.32(+4.41%) |
Dec 02, 2022 | 7.000 | 7.400 | 6.630 | 7.250 | 952,995 | +0.23(+3.28%) |
Dec 01, 2022 | 6.320 | 7.040 | 6.290 | 7.020 | 418,804 | +0.40(+6.04%) |
Nov 30, 2022 | 6.250 | 6.780 | 6.250 | 6.620 | 381,990 | -0.02(-0.34%) |
Nov 29, 2022 | 6.460 | 6.660 | 6.444 | 6.642 | 213,317 | -0.03(-0.41%) |
Nov 28, 2022 | 6.750 | 6.815 | 6.420 | 6.670 | 328,605 | -0.01(-0.15%) |
Nov 25, 2022 | 6.500 | 6.761 | 6.500 | 6.680 | 142,908 | -0.02(-0.36%) |
Nov 23, 2022 | 6.090 | 6.840 | 6.090 | 6.704 | 867,594 | +0.11(+1.73%) |
Nov 22, 2022 | 6.050 | 6.590 | 6.050 | 6.590 | 170,629 | +0.19(+2.97%) |
Nov 21, 2022 | 6.480 | 6.500 | 6.145 | 6.400 | 300,816 | -0.14(-2.14%) |
Nov 18, 2022 | 6.700 | 7.060 | 6.450 | 6.540 | 486,904 | -0.46(-6.57%) |
Nov 17, 2022 | 6.980 | 7.010 | 6.750 | 7.000 | 357,670 | +0.00(+0.00%) |
Nov 16, 2022 | 6.950 | 7.000 | 6.550 | 7.000 | 515,033 | +0.08(+1.16%) |
Nov 15, 2022 | 6.230 | 6.940 | 6.230 | 6.920 | 874,924 | +0.30(+4.53%) |
Nov 14, 2022 | 6.400 | 6.700 | 6.195 | 6.620 | 828,758 | +0.30(+4.75%) |
Nov 11, 2022 | 5.890 | 6.350 | 5.780 | 6.320 | 376,501 | +0.19(+3.14%) |
Nov 10, 2022 | 5.765 | 6.200 | 5.590 | 6.128 | 433,908 | +0.30(+5.11%) |
Nov 09, 2022 | 5.600 | 5.850 | 5.490 | 5.830 | 701,877 | +0.31(+5.62%) |
Nov 08, 2022 | 5.000 | 5.745 | 5.000 | 5.520 | 309,909 | +0.17(+3.18%) |
Nov 07, 2022 | 5.220 | 5.720 | 5.220 | 5.350 | 271,597 | -0.19(-3.43%) |
Nov 04, 2022 | 5.045 | 5.570 | 5.045 | 5.540 | 166,738 | +0.25(+4.73%) |
Nov 03, 2022 | 4.890 | 5.290 | 4.880 | 5.290 | 213,426 | +0.19(+3.73%) |
Nov 02, 2022 | 5.500 | 5.500 | 4.970 | 5.100 | 307,968 | -0.10(-1.92%) |
Nov 01, 2022 | 5.210 | 5.500 | 5.164 | 5.200 | 376,375 | -0.20(-3.70%) |
Oct 31, 2022 | 5.220 | 5.680 | 5.143 | 5.400 | 915,071 | +0.13(+2.53%) |
Oct 28, 2022 | 5.200 | 5.326 | 5.150 | 5.267 | 228,623 | -0.08(-1.56%) |
Oct 27, 2022 | 5.550 | 5.550 | 5.220 | 5.350 | 164,773 | -0.18(-3.25%) |
Oct 26, 2022 | 5.355 | 5.771 | 5.355 | 5.530 | 349,542 | -0.12(-2.12%) |
Oct 25, 2022 | 5.780 | 5.905 | 5.210 | 5.650 | 435,432 | +0.07(+1.25%) |
Oct 24, 2022 | 5.430 | 5.695 | 5.370 | 5.580 | 134,069 | -0.11(-1.93%) |
Oct 21, 2022 | 5.545 | 5.750 | 5.270 | 5.690 | 231,983 | +0.14(+2.52%) |
Oct 20, 2022 | 5.720 | 5.720 | 5.350 | 5.550 | 269,994 | +0.10(+1.83%) |
Oct 19, 2022 | 5.440 | 5.680 | 5.280 | 5.450 | 590,594 | -0.02(-0.37%) |
Oct 18, 2022 | 5.340 | 5.500 | 5.150 | 5.470 | 167,156 | +0.13(+2.43%) |
Oct 17, 2022 | 5.010 | 5.400 | 5.010 | 5.340 | 261,368 | +0.15(+2.89%) |
Oct 14, 2022 | 5.280 | 5.430 | 5.090 | 5.190 | 249,069 | -0.09(-1.70%) |
Oct 13, 2022 | 4.910 | 5.430 | 4.910 | 5.280 | 391,012 | -0.09(-1.68%) |
Oct 12, 2022 | 5.550 | 5.560 | 5.260 | 5.370 | 258,898 | -0.23(-4.11%) |
Oct 11, 2022 | 5.310 | 5.802 | 5.300 | 5.600 | 667,882 | -0.20(-3.45%) |
Oct 10, 2022 | 6.010 | 6.240 | 5.410 | 5.800 | 376,472 | -0.21(-3.49%) |
Oct 07, 2022 | 6.430 | 6.610 | 5.780 | 6.010 | 3,883,678 | -0.18(-2.91%) |
Oct 06, 2022 | 4.625 | 6.468 | 4.480 | 6.190 | 2,677,045 | +1.54(+33.12%) |
Oct 05, 2022 | 5.060 | 5.060 | 4.550 | 4.650 | 565,182 | -0.25(-5.10%) |
Oct 04, 2022 | 5.005 | 5.180 | 4.820 | 4.900 | 351,404 | -0.11(-2.20%) |
Oct 03, 2022 | 4.850 | 5.110 | 4.850 | 5.010 | 322,951 | +0.07(+1.42%) |
Sep 30, 2022 | 4.895 | 5.100 | 4.820 | 4.940 | 219,587 | -0.02(-0.40%) |
Sep 29, 2022 | 4.820 | 5.038 | 4.820 | 4.960 | 241,148 | -0.17(-3.31%) |
Sep 28, 2022 | 4.820 | 5.180 | 4.820 | 5.130 | 267,784 | +0.07(+1.38%) |
Sep 27, 2022 | 5.050 | 5.140 | 4.990 | 5.060 | 255,113 | +0.01(+0.30%) |
Sep 26, 2022 | 5.150 | 5.230 | 4.930 | 5.045 | 386,513 | -0.16(-2.98%) |
Sep 23, 2022 | 5.435 | 5.870 | 5.130 | 5.200 | 499,325 | -0.40(-7.14%) |
Sep 22, 2022 | 5.610 | 5.710 | 5.500 | 5.600 | 211,098 | -0.18(-3.15%) |
Sep 21, 2022 | 5.700 | 5.900 | 5.700 | 5.782 | 158,429 | -0.11(-1.83%) |
Sep 20, 2022 | 5.640 | 6.000 | 5.640 | 5.890 | 169,790 | +0.04(+0.68%) |
Sep 19, 2022 | 5.500 | 5.950 | 5.500 | 5.850 | 299,493 | -0.10(-1.68%) |
Sep 16, 2022 | 5.820 | 5.980 | 5.700 | 5.950 | 224,789 | +0.04(+0.68%) |
Sep 15, 2022 | 5.877 | 6.000 | 5.790 | 5.910 | 178,021 | -0.04(-0.67%) |
Sep 14, 2022 | 5.540 | 6.105 | 5.540 | 5.950 | 193,279 | +0.31(+5.50%) |
Sep 13, 2022 | 5.800 | 5.920 | 5.520 | 5.640 | 297,990 | -0.25(-4.24%) |
Sep 12, 2022 | 6.020 | 6.181 | 5.830 | 5.890 | 205,390 | -0.26(-4.23%) |
Sep 09, 2022 | 5.640 | 6.290 | 5.640 | 6.150 | 626,781 | +0.24(+4.06%) |
Sep 08, 2022 | 6.100 | 6.100 | 5.800 | 5.910 | 280,351 | -0.19(-3.11%) |
Sep 07, 2022 | 6.175 | 6.230 | 5.950 | 6.100 | 499,434 | -0.12(-1.93%) |
Sep 06, 2022 | 6.100 | 6.505 | 6.100 | 6.220 | 229,716 | -0.23(-3.57%) |
Sep 02, 2022 | 5.950 | 6.450 | 5.950 | 6.450 | 213,452 | +0.20(+3.20%) |
Sep 01, 2022 | 5.890 | 6.350 | 5.890 | 6.250 | 138,167 | -0.07(-1.11%) |
Aug 31, 2022 | 6.015 | 6.335 | 5.880 | 6.320 | 533,197 | +0.02(+0.32%) |
Aug 30, 2022 | 6.750 | 6.750 | 6.250 | 6.300 | 193,049 | -0.30(-4.51%) |
Aug 29, 2022 | 6.225 | 6.750 | 6.000 | 6.598 | 352,671 | +0.35(+5.56%) |
Aug 26, 2022 | 6.400 | 6.500 | 6.070 | 6.250 | 517,082 | -0.15(-2.34%) |
Aug 25, 2022 | 6.165 | 6.440 | 6.060 | 6.400 | 778,475 | +0.26(+4.23%) |
Aug 24, 2022 | 5.790 | 6.150 | 5.665 | 6.140 | 579,380 | +0.35(+6.04%) |
Aug 23, 2022 | 5.800 | 5.851 | 5.650 | 5.790 | 146,773 | -0.01(-0.17%) |
Aug 22, 2022 | 5.750 | 5.935 | 5.710 | 5.800 | 115,406 | -0.13(-2.19%) |
Aug 19, 2022 | 5.850 | 5.950 | 5.550 | 5.930 | 109,415 | +0.00(+0.00%) |
Aug 18, 2022 | 5.690 | 6.000 | 5.660 | 5.930 | 441,458 | +0.17(+3.02%) |
Aug 17, 2022 | 5.950 | 5.950 | 5.700 | 5.756 | 189,961 | -0.18(-3.10%) |
Aug 16, 2022 | 5.910 | 6.040 | 5.815 | 5.940 | 367,660 | +0.03(+0.51%) |
Aug 15, 2022 | 6.050 | 6.060 | 5.879 | 5.910 | 390,252 | -0.14(-2.38%) |
Aug 12, 2022 | 5.980 | 6.060 | 5.750 | 6.054 | 195,878 | +0.07(+1.24%) |
Aug 11, 2022 | 5.750 | 6.030 | 5.750 | 5.980 | 414,527 | +0.10(+1.70%) |
Aug 10, 2022 | 5.460 | 5.990 | 4.555 | 5.880 | 501,269 | +0.15(+2.62%) |
Aug 09, 2022 | 5.615 | 5.750 | 5.537 | 5.730 | 297,570 | +0.04(+0.70%) |
Aug 08, 2022 | 5.730 | 5.890 | 5.440 | 5.690 | 602,898 | +0.11(+1.97%) |
Aug 05, 2022 | 5.435 | 5.580 | 5.150 | 5.580 | 210,976 | +0.08(+1.40%) |
Aug 04, 2022 | 5.750 | 5.750 | 5.360 | 5.503 | 268,666 | -0.04(-0.76%) |
Aug 03, 2022 | 5.700 | 5.700 | 5.400 | 5.545 | 232,133 | -0.03(-0.48%) |
Aug 02, 2022 | 5.410 | 5.650 | 5.380 | 5.572 | 289,473 | +0.16(+2.89%) |
Aug 01, 2022 | 5.410 | 5.600 | 5.350 | 5.415 | 391,053 | -0.13(-2.43%) |
Jul 29, 2022 | 5.350 | 5.708 | 5.350 | 5.550 | 229,949 | -0.10(-1.77%) |
Jul 28, 2022 | 5.850 | 5.850 | 5.520 | 5.650 | 284,469 | -0.22(-3.75%) |
Jul 27, 2022 | 5.800 | 6.000 | 5.520 | 5.870 | 444,008 | -0.02(-0.34%) |
Jul 26, 2022 | 6.250 | 6.250 | 5.800 | 5.890 | 314,983 | -0.35(-5.61%) |
Jul 25, 2022 | 5.990 | 6.260 | 5.990 | 6.240 | 627,882 | +0.09(+1.46%) |
Jul 22, 2022 | 6.160 | 6.260 | 5.900 | 6.150 | 538,245 | +0.00(+0.00%) |
Jul 21, 2022 | 6.430 | 6.430 | 5.700 | 6.150 | 575,678 | +0.18(+3.02%) |
Jul 20, 2022 | 6.000 | 6.200 | 5.640 | 5.970 | 775,754 | +0.15(+2.58%) |
Jul 19, 2022 | 5.470 | 5.820 | 5.400 | 5.820 | 479,739 | +0.35(+6.30%) |
Jul 18, 2022 | 5.680 | 5.680 | 5.110 | 5.475 | 537,962 | +0.18(+3.50%) |
Jul 15, 2022 | 5.265 | 5.400 | 5.146 | 5.290 | 425,584 | +0.03(+0.57%) |
Jul 14, 2022 | 4.900 | 5.300 | 4.795 | 5.260 | 530,663 | +0.28(+5.63%) |
Jul 13, 2022 | 5.010 | 5.040 | 4.905 | 4.980 | 202,977 | -0.05(-1.00%) |
Jul 12, 2022 | 4.975 | 5.050 | 4.860 | 5.030 | 161,379 | +0.03(+0.60%) |
Jul 11, 2022 | 5.000 | 5.070 | 4.860 | 5.000 | 276,638 | -0.10(-1.96%) |
Jul 08, 2022 | 5.005 | 5.210 | 4.910 | 5.100 | 345,610 | -0.13(-2.49%) |
Jul 07, 2022 | 4.880 | 5.240 | 4.880 | 5.230 | 205,179 | +0.08(+1.55%) |
Jul 06, 2022 | 4.930 | 5.260 | 4.930 | 5.150 | 228,069 | -0.07(-1.34%) |
Jul 05, 2022 | 5.060 | 5.430 | 4.830 | 5.220 | 407,465 | +0.22(+4.40%) |
Jul 01, 2022 | 4.900 | 5.090 | 4.900 | 5.000 | 105,222 | -0.05(-0.99%) |
Jun 30, 2022 | 4.910 | 5.070 | 4.800 | 5.050 | 366,747 | -0.02(-0.39%) |
Jun 29, 2022 | 4.990 | 5.270 | 4.990 | 5.070 | 573,499 | -0.20(-3.80%) |
Jun 28, 2022 | 5.240 | 5.300 | 4.900 | 5.270 | 457,161 | +0.03(+0.57%) |
Jun 27, 2022 | 5.020 | 5.279 | 5.020 | 5.240 | 212,340 | +0.06(+1.16%) |
Jun 24, 2022 | 5.225 | 5.280 | 5.000 | 5.180 | 259,921 | +0.07(+1.37%) |
Jun 23, 2022 | 5.100 | 5.210 | 4.870 | 5.110 | 310,355 | -0.04(-0.78%) |
Jun 22, 2022 | 5.070 | 5.150 | 4.830 | 5.150 | 850,463 | +0.00(+0.00%) |
Jun 21, 2022 | 5.120 | 5.420 | 5.066 | 5.150 | 336,450 | -0.06(-1.15%) |
Jun 17, 2022 | 5.225 | 5.300 | 5.120 | 5.210 | 180,614 | -0.04(-0.76%) |
Jun 16, 2022 | 5.060 | 5.550 | 5.060 | 5.250 | 337,201 | -0.20(-3.70%) |
Jun 15, 2022 | 5.260 | 5.460 | 5.170 | 5.452 | 370,698 | +0.19(+3.64%) |
Jun 14, 2022 | 5.200 | 5.600 | 5.100 | 5.261 | 476,722 | -0.32(-5.79%) |
Jun 13, 2022 | 5.370 | 5.940 | 5.370 | 5.584 | 377,660 | -0.47(-7.70%) |
Jun 10, 2022 | 5.820 | 6.120 | 5.580 | 6.050 | 211,007 | +0.23(+3.95%) |
Jun 09, 2022 | 6.000 | 6.060 | 5.700 | 5.820 | 448,448 | -0.18(-3.00%) |
Jun 08, 2022 | 6.270 | 6.370 | 5.970 | 6.000 | 1,019,774 | -0.38(-5.96%) |
Jun 07, 2022 | 6.135 | 6.380 | 6.135 | 6.380 | 289,607 | +0.00(+0.00%) |
Jun 06, 2022 | 6.460 | 6.460 | 5.820 | 6.380 | 238,529 | +0.17(+2.74%) |
Jun 03, 2022 | 6.200 | 6.210 | 6.060 | 6.210 | 137,422 | +0.11(+1.80%) |
Jun 02, 2022 | 6.080 | 6.210 | 6.030 | 6.100 | 629,744 | +0.01(+0.16%) |