Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.505 | 5.523 | 5.390 | 5.452 | 1,682,560 | -0.07(-1.28%) |
May 30, 2023 | 5.549 | 5.549 | 5.487 | 5.523 | 1,566,588 | -0.02(-0.32%) |
May 26, 2023 | 5.505 | 5.558 | 5.483 | 5.540 | 1,308,161 | +0.04(+0.81%) |
May 25, 2023 | 5.549 | 5.563 | 5.461 | 5.496 | 1,567,535 | -0.08(-1.43%) |
May 24, 2023 | 5.628 | 5.655 | 5.550 | 5.576 | 1,395,523 | -0.09(-1.55%) |
May 23, 2023 | 5.672 | 5.742 | 5.655 | 5.664 | 1,721,268 | +0.03(+0.47%) |
May 22, 2023 | 5.593 | 5.646 | 5.551 | 5.637 | 1,574,339 | +0.08(+1.42%) |
May 19, 2023 | 5.602 | 5.637 | 5.541 | 5.558 | 1,612,550 | -0.02(-0.31%) |
May 18, 2023 | 5.567 | 5.602 | 5.506 | 5.576 | 1,775,079 | +0.00(+0.00%) |
May 17, 2023 | 5.409 | 5.585 | 5.392 | 5.576 | 2,238,900 | +0.22(+4.09%) |
May 16, 2023 | 5.339 | 5.401 | 5.330 | 5.357 | 1,291,105 | +0.00(+0.00%) |
May 15, 2023 | 5.339 | 5.427 | 5.322 | 5.357 | 1,378,783 | +0.03(+0.49%) |
May 12, 2023 | 5.462 | 5.472 | 5.304 | 5.330 | 2,208,376 | -0.13(-2.41%) |
May 11, 2023 | 5.479 | 5.532 | 5.418 | 5.462 | 1,657,261 | -0.04(-0.64%) |
May 10, 2023 | 5.576 | 5.576 | 5.436 | 5.497 | 1,395,005 | -0.05(-0.95%) |
May 09, 2023 | 5.550 | 5.602 | 5.453 | 5.550 | 1,496,218 | -0.04(-0.78%) |
May 08, 2023 | 5.532 | 5.637 | 5.515 | 5.593 | 1,224,456 | +0.08(+1.43%) |
May 05, 2023 | 5.453 | 5.541 | 5.427 | 5.515 | 1,471,523 | +0.16(+2.95%) |
May 04, 2023 | 5.444 | 5.458 | 5.304 | 5.357 | 2,408,693 | -0.15(-2.71%) |
May 03, 2023 | 5.453 | 5.567 | 5.440 | 5.506 | 2,159,852 | +0.05(+0.96%) |
May 02, 2023 | 5.778 | 5.778 | 5.190 | 5.453 | 7,887,788 | -0.32(-5.61%) |
May 01, 2023 | 5.979 | 5.988 | 5.778 | 5.778 | 3,510,167 | -0.19(-3.23%) |
Apr 28, 2023 | 5.935 | 5.997 | 5.909 | 5.970 | 1,118,114 | +0.04(+0.59%) |
Apr 27, 2023 | 5.874 | 5.944 | 5.856 | 5.935 | 1,243,520 | +0.08(+1.35%) |
Apr 26, 2023 | 5.883 | 5.909 | 5.830 | 5.856 | 1,204,996 | -0.02(-0.30%) |
Apr 25, 2023 | 5.935 | 5.962 | 5.874 | 5.874 | 1,441,904 | -0.11(-1.76%) |
Apr 24, 2023 | 5.970 | 5.997 | 5.879 | 5.979 | 1,836,109 | +0.01(+0.15%) |
Apr 21, 2023 | 5.918 | 5.979 | 5.892 | 5.970 | 1,469,875 | +0.04(+0.73%) |
Apr 20, 2023 | 5.953 | 5.984 | 5.901 | 5.927 | 1,364,545 | -0.05(-0.87%) |
Apr 19, 2023 | 5.927 | 5.997 | 5.901 | 5.979 | 1,348,992 | +0.04(+0.73%) |
Apr 18, 2023 | 6.049 | 6.049 | 5.875 | 5.936 | 1,582,923 | -0.10(-1.59%) |
Apr 17, 2023 | 5.979 | 6.040 | 5.953 | 6.031 | 915,622 | +0.04(+0.73%) |
Apr 14, 2023 | 6.031 | 6.075 | 5.953 | 5.988 | 1,274,924 | -0.02(-0.29%) |
Apr 13, 2023 | 5.927 | 6.005 | 5.904 | 6.005 | 1,062,044 | +0.09(+1.47%) |
Apr 12, 2023 | 5.953 | 5.997 | 5.918 | 5.918 | 1,179,722 | +0.00(+0.00%) |
Apr 11, 2023 | 5.884 | 5.936 | 5.857 | 5.918 | 1,397,452 | +0.05(+0.89%) |
Apr 10, 2023 | 5.918 | 5.979 | 5.823 | 5.866 | 1,718,510 | -0.08(-1.32%) |
Apr 06, 2023 | 5.910 | 5.970 | 5.894 | 5.944 | 1,229,123 | +0.05(+0.88%) |
Apr 05, 2023 | 5.884 | 5.927 | 5.866 | 5.892 | 1,216,553 | -0.01(-0.15%) |
Apr 04, 2023 | 6.031 | 6.031 | 5.875 | 5.901 | 1,853,573 | -0.10(-1.74%) |
Apr 03, 2023 | 6.040 | 6.075 | 5.988 | 6.005 | 1,532,585 | -0.04(-0.72%) |
Mar 31, 2023 | 6.040 | 6.057 | 6.005 | 6.049 | 1,642,553 | +0.06(+1.02%) |
Mar 30, 2023 | 6.014 | 6.028 | 5.962 | 5.988 | 1,213,702 | -0.01(-0.14%) |
Mar 29, 2023 | 6.005 | 6.023 | 5.953 | 5.997 | 1,428,169 | +0.02(+0.29%) |
Mar 28, 2023 | 5.997 | 6.031 | 5.944 | 5.979 | 1,152,672 | -0.05(-0.86%) |
Mar 27, 2023 | 5.937 | 6.040 | 5.937 | 6.031 | 1,667,990 | +0.13(+2.19%) |
Mar 24, 2023 | 5.807 | 5.915 | 5.743 | 5.902 | 1,491,556 | +0.06(+1.03%) |
Mar 23, 2023 | 5.868 | 5.975 | 5.820 | 5.842 | 1,575,510 | -0.03(-0.44%) |
Mar 22, 2023 | 6.049 | 6.066 | 5.868 | 5.868 | 1,848,945 | -0.17(-2.85%) |
Mar 21, 2023 | 5.997 | 6.053 | 5.962 | 6.040 | 1,822,335 | +0.16(+2.79%) |
Mar 20, 2023 | 5.807 | 5.945 | 5.807 | 5.876 | 2,378,658 | +0.09(+1.49%) |
Mar 17, 2023 | 5.859 | 5.885 | 5.738 | 5.790 | 3,034,839 | -0.07(-1.18%) |
Mar 16, 2023 | 5.799 | 5.911 | 5.657 | 5.859 | 1,792,283 | +0.09(+1.49%) |
Mar 15, 2023 | 5.756 | 5.825 | 5.713 | 5.773 | 2,662,948 | -0.10(-1.76%) |
Mar 14, 2023 | 5.885 | 6.005 | 5.825 | 5.876 | 1,888,416 | +0.13(+2.25%) |
Mar 13, 2023 | 5.730 | 5.855 | 5.523 | 5.747 | 3,738,928 | -0.09(-1.62%) |
Mar 10, 2023 | 6.023 | 6.023 | 5.756 | 5.842 | 5,189,991 | -0.17(-2.87%) |
Mar 09, 2023 | 6.264 | 6.302 | 6.014 | 6.014 | 2,372,158 | -0.28(-4.38%) |
Mar 08, 2023 | 6.290 | 6.298 | 6.247 | 6.290 | 1,047,768 | +0.01(+0.14%) |
Mar 07, 2023 | 6.350 | 6.367 | 6.273 | 6.281 | 1,270,189 | -0.07(-1.09%) |
Mar 06, 2023 | 6.385 | 6.410 | 6.341 | 6.350 | 1,012,665 | -0.03(-0.41%) |
Mar 03, 2023 | 6.333 | 6.385 | 6.320 | 6.376 | 1,065,915 | +0.07(+1.09%) |
Mar 02, 2023 | 6.273 | 6.316 | 6.238 | 6.307 | 1,363,178 | +0.02(+0.27%) |
Mar 01, 2023 | 6.376 | 6.410 | 6.260 | 6.290 | 1,992,051 | -0.09(-1.48%) |
Feb 28, 2023 | 6.410 | 6.454 | 6.368 | 6.385 | 1,178,988 | -0.04(-0.67%) |
Feb 27, 2023 | 6.454 | 6.514 | 6.410 | 6.428 | 1,214,143 | +0.03(+0.40%) |
Feb 24, 2023 | 6.436 | 6.514 | 6.385 | 6.402 | 1,220,684 | -0.08(-1.20%) |
Feb 23, 2023 | 6.488 | 6.540 | 6.436 | 6.479 | 1,195,425 | +0.03(+0.40%) |
Feb 22, 2023 | 6.411 | 6.513 | 6.411 | 6.454 | 1,571,295 | +0.01(+0.13%) |
Feb 21, 2023 | 6.530 | 6.565 | 6.402 | 6.445 | 2,362,786 | -0.10(-1.57%) |
Feb 17, 2023 | 6.513 | 6.577 | 6.480 | 6.548 | 1,256,963 | +0.03(+0.39%) |
Feb 16, 2023 | 6.496 | 6.565 | 6.473 | 6.522 | 1,697,688 | -0.02(-0.26%) |
Feb 15, 2023 | 6.496 | 6.539 | 6.462 | 6.539 | 1,019,455 | +0.03(+0.39%) |
Feb 14, 2023 | 6.513 | 6.565 | 6.479 | 6.513 | 1,176,549 | -0.02(-0.26%) |
Feb 13, 2023 | 6.462 | 6.548 | 6.462 | 6.530 | 1,319,678 | +0.08(+1.19%) |
Feb 10, 2023 | 6.385 | 6.462 | 6.342 | 6.454 | 1,157,467 | +0.08(+1.21%) |
Feb 09, 2023 | 6.428 | 6.565 | 6.334 | 6.377 | 1,699,703 | +0.07(+1.08%) |
Feb 08, 2023 | 6.377 | 6.419 | 6.308 | 6.308 | 1,374,317 | -0.12(-1.80%) |
Feb 07, 2023 | 6.394 | 6.436 | 6.359 | 6.424 | 1,261,988 | +0.05(+0.74%) |
Feb 06, 2023 | 6.505 | 6.505 | 6.334 | 6.377 | 1,770,968 | -0.15(-2.23%) |
Feb 03, 2023 | 6.496 | 6.530 | 6.471 | 6.522 | 1,242,045 | -0.02(-0.26%) |
Feb 02, 2023 | 6.505 | 6.573 | 6.471 | 6.539 | 1,727,865 | +0.07(+1.06%) |
Feb 01, 2023 | 6.402 | 6.522 | 6.368 | 6.471 | 1,478,206 | +0.06(+0.93%) |
Jan 31, 2023 | 6.402 | 6.415 | 6.342 | 6.411 | 1,127,441 | +0.06(+0.94%) |
Jan 30, 2023 | 6.411 | 6.470 | 6.342 | 6.351 | 1,231,257 | -0.10(-1.59%) |
Jan 27, 2023 | 6.419 | 6.488 | 6.415 | 6.454 | 1,584,440 | +0.03(+0.40%) |
Jan 26, 2023 | 6.419 | 6.445 | 6.389 | 6.428 | 1,293,756 | +0.04(+0.67%) |
Jan 25, 2023 | 6.385 | 6.394 | 6.360 | 6.385 | 1,217,003 | -0.03(-0.53%) |
Jan 24, 2023 | 6.402 | 6.461 | 6.386 | 6.419 | 1,409,449 | -0.01(-0.13%) |
Jan 23, 2023 | 6.377 | 6.436 | 6.344 | 6.428 | 1,378,447 | +0.08(+1.34%) |
Jan 20, 2023 | 6.249 | 6.343 | 6.214 | 6.343 | 1,463,014 | +0.12(+1.91%) |
Jan 19, 2023 | 6.249 | 6.309 | 6.216 | 6.224 | 1,582,440 | -0.04(-0.68%) |
Jan 18, 2023 | 6.300 | 6.334 | 6.249 | 6.266 | 1,283,942 | -0.03(-0.40%) |
Jan 17, 2023 | 6.275 | 6.343 | 6.215 | 6.292 | 1,761,256 | +0.05(+0.82%) |
Jan 13, 2023 | 6.182 | 6.275 | 6.143 | 6.241 | 1,229,430 | -0.01(-0.14%) |
Jan 12, 2023 | 6.148 | 6.249 | 6.122 | 6.249 | 1,718,831 | +0.11(+1.80%) |
Jan 11, 2023 | 6.037 | 6.139 | 6.021 | 6.139 | 2,043,919 | +0.15(+2.55%) |
Jan 10, 2023 | 6.012 | 6.025 | 5.953 | 5.987 | 1,779,437 | -0.03(-0.42%) |
Jan 09, 2023 | 6.037 | 6.080 | 5.995 | 6.012 | 2,100,529 | +0.03(+0.42%) |
Jan 06, 2023 | 5.978 | 6.008 | 5.927 | 5.987 | 1,834,372 | +0.04(+0.71%) |
Jan 05, 2023 | 6.004 | 6.004 | 5.927 | 5.944 | 1,969,657 | -0.07(-1.13%) |
Jan 04, 2023 | 5.970 | 6.046 | 5.970 | 6.012 | 1,863,810 | +0.05(+0.85%) |
Jan 03, 2023 | 6.012 | 6.037 | 5.927 | 5.961 | 2,138,720 | +0.03(+0.57%) |
Dec 30, 2022 | 5.961 | 6.037 | 5.919 | 5.927 | 1,484,616 | -0.06(-0.99%) |
Dec 29, 2022 | 5.927 | 6.004 | 5.926 | 5.987 | 1,771,072 | +0.08(+1.29%) |
Dec 28, 2022 | 5.978 | 6.029 | 5.910 | 5.910 | 1,853,373 | -0.10(-1.69%) |
Dec 27, 2022 | 6.037 | 6.071 | 5.970 | 6.012 | 1,834,944 | -0.01(-0.14%) |
Dec 23, 2022 | 5.970 | 6.037 | 5.947 | 6.021 | 1,230,092 | +0.07(+1.13%) |
Dec 22, 2022 | 5.920 | 5.953 | 5.852 | 5.953 | 1,625,760 | +0.00(+0.00%) |
Dec 21, 2022 | 6.004 | 6.058 | 5.945 | 5.953 | 1,673,571 | +0.00(+0.00%) |
Dec 20, 2022 | 6.029 | 6.071 | 5.953 | 5.953 | 2,002,076 | -0.09(-1.53%) |
Dec 19, 2022 | 6.113 | 6.168 | 6.029 | 6.046 | 1,946,091 | -0.09(-1.51%) |
Dec 16, 2022 | 6.054 | 6.147 | 6.033 | 6.138 | 1,636,809 | +0.03(+0.41%) |
Dec 15, 2022 | 6.046 | 6.113 | 6.021 | 6.113 | 1,558,505 | +0.02(+0.28%) |
Dec 14, 2022 | 6.138 | 6.155 | 6.046 | 6.096 | 1,385,104 | -0.03(-0.55%) |
Dec 13, 2022 | 6.214 | 6.256 | 6.096 | 6.130 | 1,146,624 | +0.03(+0.41%) |
Dec 12, 2022 | 6.046 | 6.109 | 6.016 | 6.105 | 1,266,903 | +0.07(+1.11%) |
Dec 09, 2022 | 6.037 | 6.079 | 6.024 | 6.037 | 1,010,809 | -0.01(-0.14%) |
Dec 08, 2022 | 6.054 | 6.113 | 6.021 | 6.046 | 1,327,126 | +0.03(+0.42%) |
Dec 07, 2022 | 6.105 | 6.130 | 6.004 | 6.021 | 1,695,346 | -0.06(-0.97%) |
Dec 06, 2022 | 6.281 | 6.290 | 6.071 | 6.079 | 2,042,397 | -0.17(-2.69%) |
Dec 05, 2022 | 6.458 | 6.475 | 6.231 | 6.248 | 2,367,774 | -0.24(-3.63%) |
Dec 02, 2022 | 6.433 | 6.491 | 6.382 | 6.483 | 1,363,498 | +0.03(+0.52%) |
Dec 01, 2022 | 6.517 | 6.554 | 6.449 | 6.449 | 1,215,859 | -0.06(-0.90%) |
Nov 30, 2022 | 6.441 | 6.517 | 6.378 | 6.508 | 1,158,227 | +0.07(+1.04%) |
Nov 29, 2022 | 6.433 | 6.466 | 6.403 | 6.441 | 1,068,403 | +0.02(+0.26%) |
Nov 28, 2022 | 6.559 | 6.559 | 6.407 | 6.424 | 1,525,304 | -0.15(-2.30%) |
Nov 25, 2022 | 6.508 | 6.584 | 6.500 | 6.575 | 1,052,522 | +0.08(+1.16%) |
Nov 23, 2022 | 6.466 | 6.512 | 6.433 | 6.500 | 1,666,002 | +0.04(+0.65%) |
Nov 22, 2022 | 6.416 | 6.475 | 6.416 | 6.458 | 1,424,479 | +0.04(+0.65%) |
Nov 21, 2022 | 6.300 | 6.416 | 6.300 | 6.416 | 1,647,294 | +0.08(+1.18%) |
Nov 18, 2022 | 6.300 | 6.375 | 6.300 | 6.341 | 1,013,094 | +0.03(+0.40%) |
Nov 17, 2022 | 6.258 | 6.316 | 6.216 | 6.316 | 1,351,963 | +0.01(+0.13%) |
Nov 16, 2022 | 6.333 | 6.383 | 6.300 | 6.308 | 1,386,452 | -0.01(-0.13%) |
Nov 15, 2022 | 6.300 | 6.383 | 6.260 | 6.316 | 1,314,625 | +0.04(+0.66%) |
Nov 14, 2022 | 6.274 | 6.337 | 6.166 | 6.274 | 1,602,130 | -0.05(-0.79%) |
Nov 11, 2022 | 6.233 | 6.358 | 6.204 | 6.325 | 1,792,766 | +0.15(+2.43%) |
Nov 10, 2022 | 6.158 | 6.279 | 6.074 | 6.174 | 1,983,904 | +0.17(+2.78%) |
Nov 09, 2022 | 6.099 | 6.133 | 6.008 | 6.008 | 1,169,201 | -0.12(-1.91%) |
Nov 08, 2022 | 6.208 | 6.258 | 6.087 | 6.124 | 1,603,778 | -0.08(-1.34%) |
Nov 07, 2022 | 6.074 | 6.224 | 6.057 | 6.208 | 1,636,765 | +0.13(+2.20%) |
Nov 04, 2022 | 5.957 | 6.116 | 5.957 | 6.074 | 1,366,949 | +0.10(+1.68%) |
Nov 03, 2022 | 5.941 | 6.012 | 5.903 | 5.974 | 1,422,241 | -0.05(-0.83%) |
Nov 02, 2022 | 6.049 | 6.158 | 5.957 | 6.024 | 1,497,111 | -0.04(-0.69%) |
Nov 01, 2022 | 6.066 | 6.108 | 6.017 | 6.066 | 1,308,116 | +0.01(+0.14%) |
Oct 31, 2022 | 6.041 | 6.083 | 5.991 | 6.058 | 1,129,211 | +0.02(+0.28%) |
Oct 28, 2022 | 5.974 | 6.056 | 5.949 | 6.041 | 1,058,287 | +0.07(+1.12%) |
Oct 27, 2022 | 6.049 | 6.089 | 5.957 | 5.974 | 1,306,865 | -0.03(-0.42%) |
Oct 26, 2022 | 6.058 | 6.116 | 5.999 | 5.999 | 1,963,078 | -0.05(-0.83%) |
Oct 25, 2022 | 5.884 | 6.091 | 5.855 | 6.049 | 2,361,768 | +0.17(+2.81%) |
Oct 24, 2022 | 5.784 | 5.900 | 5.718 | 5.884 | 2,076,496 | +0.13(+2.30%) |
Oct 21, 2022 | 5.685 | 5.768 | 5.623 | 5.751 | 1,589,043 | +0.07(+1.16%) |
Oct 20, 2022 | 5.669 | 5.758 | 5.652 | 5.685 | 1,314,558 | +0.02(+0.29%) |
Oct 19, 2022 | 5.652 | 5.693 | 5.602 | 5.669 | 1,326,660 | -0.01(-0.15%) |
Oct 18, 2022 | 5.669 | 5.743 | 5.644 | 5.677 | 1,341,084 | +0.09(+1.63%) |
Oct 17, 2022 | 5.611 | 5.698 | 5.536 | 5.586 | 1,914,375 | +0.07(+1.20%) |
Oct 14, 2022 | 5.578 | 5.668 | 5.503 | 5.520 | 1,132,043 | -0.03(-0.60%) |
Oct 13, 2022 | 5.321 | 5.561 | 5.247 | 5.553 | 2,407,001 | +0.16(+2.91%) |
Oct 12, 2022 | 5.329 | 5.429 | 5.272 | 5.395 | 1,147,584 | +0.07(+1.40%) |
Oct 11, 2022 | 5.288 | 5.379 | 5.193 | 5.321 | 1,737,739 | -0.01(-0.16%) |
Oct 10, 2022 | 5.412 | 5.433 | 5.296 | 5.329 | 1,441,359 | -0.07(-1.38%) |
Oct 07, 2022 | 5.478 | 5.495 | 5.387 | 5.404 | 1,346,059 | -0.11(-1.95%) |
Oct 06, 2022 | 5.561 | 5.643 | 5.507 | 5.511 | 1,140,519 | -0.08(-1.48%) |
Oct 05, 2022 | 5.578 | 5.635 | 5.445 | 5.594 | 1,988,060 | -0.07(-1.31%) |
Oct 04, 2022 | 5.379 | 5.677 | 5.379 | 5.669 | 2,878,732 | +0.38(+7.20%) |
Oct 03, 2022 | 5.197 | 5.354 | 5.060 | 5.288 | 2,893,760 | +0.16(+3.06%) |
Sep 30, 2022 | 5.081 | 5.213 | 5.065 | 5.131 | 2,584,064 | +0.07(+1.47%) |
Sep 29, 2022 | 5.495 | 5.520 | 5.040 | 5.056 | 4,544,837 | -0.48(-8.67%) |
Sep 28, 2022 | 5.429 | 5.553 | 5.395 | 5.536 | 1,351,653 | +0.11(+1.98%) |
Sep 27, 2022 | 5.437 | 5.586 | 5.379 | 5.429 | 2,510,641 | +0.07(+1.39%) |
Sep 26, 2022 | 5.526 | 5.567 | 5.353 | 5.354 | 3,662,367 | -0.20(-3.55%) |
Sep 23, 2022 | 5.584 | 5.608 | 5.469 | 5.551 | 4,652,212 | -0.10(-1.74%) |
Sep 22, 2022 | 5.903 | 5.969 | 5.625 | 5.649 | 3,964,238 | -0.23(-3.91%) |
Sep 21, 2022 | 6.010 | 6.035 | 5.879 | 5.879 | 1,656,141 | -0.09(-1.51%) |
Sep 20, 2022 | 6.002 | 6.010 | 5.936 | 5.969 | 1,362,102 | -0.07(-1.22%) |
Sep 19, 2022 | 6.002 | 6.067 | 5.969 | 6.043 | 1,045,477 | +0.02(+0.27%) |
Sep 16, 2022 | 6.026 | 6.051 | 5.969 | 6.026 | 2,257,442 | -0.04(-0.68%) |
Sep 15, 2022 | 6.051 | 6.133 | 6.051 | 6.067 | 1,097,590 | +0.02(+0.27%) |
Sep 14, 2022 | 6.133 | 6.158 | 6.035 | 6.051 | 1,570,843 | -0.06(-0.94%) |
Sep 13, 2022 | 6.199 | 6.207 | 6.084 | 6.108 | 2,060,992 | -0.16(-2.61%) |
Sep 12, 2022 | 6.199 | 6.272 | 6.195 | 6.272 | 1,691,750 | +0.11(+1.73%) |
Sep 09, 2022 | 6.149 | 6.199 | 6.149 | 6.166 | 1,534,351 | +0.02(+0.40%) |
Sep 08, 2022 | 6.092 | 6.149 | 6.059 | 6.141 | 1,175,689 | +0.04(+0.67%) |
Sep 07, 2022 | 6.026 | 6.100 | 6.010 | 6.100 | 1,277,500 | +0.07(+1.09%) |
Sep 06, 2022 | 6.092 | 6.100 | 5.969 | 6.035 | 1,850,545 | -0.01(-0.14%) |
Sep 02, 2022 | 6.133 | 6.166 | 6.010 | 6.043 | 1,591,318 | +0.01(+0.14%) |
Sep 01, 2022 | 6.117 | 6.129 | 5.977 | 6.035 | 2,321,409 | -0.10(-1.60%) |
Aug 31, 2022 | 5.994 | 6.272 | 5.957 | 6.133 | 3,569,055 | +0.19(+3.17%) |
Aug 30, 2022 | 6.330 | 6.363 | 5.830 | 5.944 | 6,673,466 | -0.41(-6.45%) |
Aug 29, 2022 | 6.379 | 6.395 | 6.289 | 6.354 | 1,818,268 | -0.04(-0.64%) |
Aug 26, 2022 | 6.576 | 6.614 | 6.395 | 6.395 | 2,069,534 | -0.20(-2.99%) |
Aug 25, 2022 | 6.560 | 6.600 | 6.519 | 6.592 | 1,825,355 | +0.08(+1.25%) |
Aug 24, 2022 | 6.503 | 6.527 | 6.466 | 6.511 | 1,269,820 | +0.03(+0.50%) |
Aug 23, 2022 | 6.446 | 6.527 | 6.429 | 6.478 | 1,119,164 | +0.06(+0.89%) |
Aug 22, 2022 | 6.495 | 6.503 | 6.413 | 6.421 | 1,685,842 | -0.11(-1.74%) |
Aug 19, 2022 | 6.551 | 6.576 | 6.503 | 6.535 | 1,514,003 | -0.04(-0.62%) |
Aug 18, 2022 | 6.568 | 6.600 | 6.543 | 6.576 | 968,189 | +0.02(+0.37%) |
Aug 17, 2022 | 6.608 | 6.633 | 6.523 | 6.551 | 1,547,365 | -0.11(-1.59%) |
Aug 16, 2022 | 6.625 | 6.665 | 6.608 | 6.657 | 990,477 | +0.02(+0.37%) |
Aug 15, 2022 | 6.617 | 6.649 | 6.568 | 6.633 | 1,166,436 | +0.02(+0.25%) |
Aug 12, 2022 | 6.576 | 6.641 | 6.564 | 6.617 | 1,295,695 | +0.07(+0.99%) |
Aug 11, 2022 | 6.535 | 6.600 | 6.527 | 6.551 | 1,301,712 | +0.02(+0.37%) |
Aug 10, 2022 | 6.511 | 6.564 | 6.488 | 6.527 | 1,391,071 | +0.07(+1.01%) |
Aug 09, 2022 | 6.446 | 6.470 | 6.389 | 6.462 | 1,089,057 | +0.02(+0.38%) |
Aug 08, 2022 | 6.397 | 6.486 | 6.397 | 6.438 | 1,431,656 | +0.05(+0.76%) |
Aug 05, 2022 | 6.307 | 6.389 | 6.291 | 6.389 | 980,679 | +0.08(+1.29%) |
Aug 04, 2022 | 6.340 | 6.356 | 6.303 | 6.307 | 848,426 | -0.01(-0.13%) |
Aug 03, 2022 | 6.291 | 6.340 | 6.275 | 6.315 | 1,062,142 | +0.07(+1.04%) |
Aug 02, 2022 | 6.267 | 6.332 | 6.235 | 6.250 | 1,187,811 | -0.04(-0.65%) |
Aug 01, 2022 | 6.226 | 6.320 | 6.202 | 6.291 | 1,378,821 | +0.02(+0.39%) |
Jul 29, 2022 | 6.202 | 6.295 | 6.183 | 6.267 | 1,833,575 | +0.04(+0.65%) |
Jul 28, 2022 | 6.136 | 6.242 | 6.100 | 6.226 | 1,767,215 | +0.07(+1.19%) |
Jul 27, 2022 | 6.022 | 6.161 | 6.014 | 6.153 | 1,752,162 | +0.14(+2.30%) |
Jul 26, 2022 | 6.039 | 6.079 | 5.990 | 6.014 | 1,350,245 | -0.03(-0.54%) |
Jul 25, 2022 | 6.095 | 6.103 | 6.007 | 6.047 | 2,317,490 | -0.02(-0.40%) |
Jul 22, 2022 | 6.120 | 6.144 | 6.047 | 6.071 | 1,735,774 | +0.00(+0.00%) |
Jul 21, 2022 | 5.998 | 6.079 | 5.946 | 6.071 | 1,860,149 | +0.08(+1.35%) |
Jul 20, 2022 | 5.958 | 6.023 | 5.910 | 5.990 | 1,840,727 | +0.04(+0.68%) |
Jul 19, 2022 | 5.845 | 5.958 | 5.837 | 5.950 | 1,452,394 | +0.13(+2.22%) |
Jul 18, 2022 | 5.845 | 5.894 | 5.817 | 5.821 | 1,536,122 | +0.02(+0.28%) |
Jul 15, 2022 | 5.797 | 5.837 | 5.716 | 5.805 | 1,241,246 | +0.08(+1.41%) |
Jul 14, 2022 | 5.748 | 5.772 | 5.667 | 5.724 | 1,345,438 | -0.09(-1.53%) |
Jul 13, 2022 | 5.821 | 5.845 | 5.748 | 5.813 | 1,584,728 | -0.04(-0.69%) |
Jul 12, 2022 | 5.805 | 5.877 | 5.783 | 5.853 | 1,485,667 | +0.03(+0.55%) |
Jul 11, 2022 | 5.934 | 5.934 | 5.821 | 5.821 | 1,452,450 | -0.13(-2.17%) |
Jul 08, 2022 | 5.942 | 5.998 | 5.885 | 5.950 | 1,158,491 | +0.00(+0.00%) |
Jul 07, 2022 | 5.845 | 5.966 | 5.845 | 5.950 | 1,263,359 | +0.11(+1.94%) |
Jul 06, 2022 | 5.845 | 5.873 | 5.756 | 5.837 | 1,329,158 | -0.01(-0.14%) |
Jul 05, 2022 | 5.708 | 5.853 | 5.659 | 5.845 | 1,945,337 | +0.06(+0.98%) |
Jul 01, 2022 | 5.627 | 5.789 | 5.619 | 5.789 | 1,342,516 | +0.15(+2.58%) |
Jun 30, 2022 | 5.571 | 5.684 | 5.538 | 5.643 | 1,565,489 | +0.02(+0.29%) |
Jun 29, 2022 | 5.732 | 5.732 | 5.611 | 5.627 | 1,495,955 | -0.10(-1.69%) |
Jun 28, 2022 | 5.780 | 5.861 | 5.708 | 5.724 | 1,346,415 | -0.05(-0.84%) |
Jun 27, 2022 | 5.748 | 5.813 | 5.732 | 5.772 | 1,720,063 | +0.07(+1.27%) |
Jun 24, 2022 | 5.588 | 5.716 | 5.564 | 5.700 | 2,013,941 | +0.18(+3.19%) |
Jun 23, 2022 | 5.508 | 5.544 | 5.460 | 5.524 | 1,762,757 | +0.01(+0.15%) |
Jun 22, 2022 | 5.484 | 5.564 | 5.448 | 5.516 | 2,541,927 | +0.01(+0.15%) |
Jun 21, 2022 | 5.540 | 5.604 | 5.475 | 5.508 | 2,700,298 | +0.08(+1.48%) |
Jun 17, 2022 | 5.364 | 5.492 | 5.332 | 5.428 | 3,245,469 | +0.08(+1.50%) |
Jun 16, 2022 | 5.572 | 5.572 | 5.332 | 5.348 | 4,613,112 | -0.31(-5.52%) |
Jun 15, 2022 | 5.684 | 5.734 | 5.564 | 5.660 | 2,970,747 | +0.00(+0.00%) |
Jun 14, 2022 | 5.724 | 5.740 | 5.636 | 5.660 | 4,402,219 | -0.03(-0.56%) |
Jun 13, 2022 | 5.948 | 5.948 | 5.652 | 5.692 | 5,154,935 | -0.36(-5.95%) |
Jun 10, 2022 | 6.084 | 6.088 | 5.952 | 6.052 | 2,857,385 | -0.06(-0.92%) |
Jun 09, 2022 | 6.172 | 6.216 | 6.108 | 6.108 | 1,173,006 | -0.10(-1.55%) |
Jun 08, 2022 | 6.236 | 6.244 | 6.164 | 6.204 | 1,420,365 | -0.06(-1.02%) |
Jun 07, 2022 | 6.228 | 6.272 | 6.198 | 6.268 | 960,642 | +0.03(+0.51%) |
Jun 06, 2022 | 6.188 | 6.252 | 6.164 | 6.236 | 1,111,478 | +0.06(+0.91%) |
Jun 03, 2022 | 6.180 | 6.225 | 6.167 | 6.180 | 1,079,522 | -0.03(-0.52%) |
Jun 02, 2022 | 6.156 | 6.220 | 6.128 | 6.212 | 1,436,477 | +0.05(+0.78%) |