Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.210 | 4.270 | 4.130 | 4.140 | 1,381,194 | -0.06(-1.43%) |
Jun 29, 2023 | 4.110 | 4.230 | 4.100 | 4.200 | 1,120,144 | +0.08(+1.94%) |
Jun 28, 2023 | 4.120 | 4.130 | 4.070 | 4.120 | 654,097 | +0.00(+0.00%) |
Jun 27, 2023 | 4.070 | 4.140 | 4.040 | 4.120 | 648,342 | +0.05(+1.23%) |
Jun 26, 2023 | 4.100 | 4.160 | 4.045 | 4.070 | 1,017,939 | -0.05(-1.21%) |
Jun 23, 2023 | 4.070 | 4.140 | 4.040 | 4.120 | 1,541,413 | +0.00(+0.00%) |
Jun 22, 2023 | 4.190 | 4.190 | 4.075 | 4.120 | 1,062,551 | -0.07(-1.67%) |
Jun 21, 2023 | 4.150 | 4.210 | 4.080 | 4.190 | 1,076,257 | +0.03(+0.72%) |
Jun 20, 2023 | 4.210 | 4.230 | 4.150 | 4.160 | 1,285,261 | -0.04(-0.95%) |
Jun 16, 2023 | 4.250 | 4.280 | 4.150 | 4.200 | 1,626,864 | -0.04(-0.94%) |
Jun 15, 2023 | 4.150 | 4.250 | 4.130 | 4.240 | 1,107,150 | +0.09(+2.17%) |
Jun 14, 2023 | 4.290 | 4.330 | 4.120 | 4.150 | 1,590,335 | -0.12(-2.81%) |
Jun 13, 2023 | 4.240 | 4.310 | 4.230 | 4.270 | 870,211 | +0.04(+0.95%) |
Jun 12, 2023 | 4.180 | 4.260 | 4.180 | 4.230 | 982,960 | +0.05(+1.20%) |
Jun 09, 2023 | 4.200 | 4.260 | 4.160 | 4.180 | 1,202,196 | -0.04(-0.95%) |
Jun 08, 2023 | 4.300 | 4.345 | 4.210 | 4.220 | 891,165 | -0.09(-2.09%) |
Jun 07, 2023 | 4.370 | 4.430 | 4.270 | 4.310 | 1,156,166 | -0.06(-1.37%) |
Jun 06, 2023 | 4.210 | 4.380 | 4.200 | 4.370 | 827,305 | +0.14(+3.31%) |
Jun 05, 2023 | 4.300 | 4.315 | 4.190 | 4.230 | 1,075,225 | -0.06(-1.40%) |
Jun 02, 2023 | 4.200 | 4.290 | 4.190 | 4.290 | 1,330,695 | +0.16(+3.87%) |
Jun 01, 2023 | 4.170 | 4.220 | 4.110 | 4.130 | 860,764 | -0.07(-1.67%) |
May 31, 2023 | 4.180 | 4.230 | 4.115 | 4.200 | 1,700,279 | -0.02(-0.47%) |
May 30, 2023 | 4.150 | 4.240 | 4.110 | 4.220 | 1,413,995 | +0.11(+2.68%) |
May 26, 2023 | 3.950 | 4.160 | 3.950 | 4.110 | 1,444,694 | +0.18(+4.58%) |
May 25, 2023 | 4.080 | 4.125 | 3.930 | 3.930 | 1,223,280 | -0.19(-4.61%) |
May 24, 2023 | 4.130 | 4.175 | 4.080 | 4.120 | 1,567,325 | -0.02(-0.48%) |
May 23, 2023 | 4.140 | 4.260 | 4.140 | 4.140 | 1,684,973 | -0.04(-0.96%) |
May 22, 2023 | 4.050 | 4.215 | 4.049 | 4.180 | 1,961,009 | +0.15(+3.72%) |
May 19, 2023 | 4.100 | 4.135 | 4.030 | 4.030 | 1,520,640 | -0.04(-0.98%) |
May 18, 2023 | 3.990 | 4.140 | 3.980 | 4.070 | 1,779,336 | +0.07(+1.75%) |
May 17, 2023 | 3.860 | 4.020 | 3.860 | 4.000 | 2,197,673 | +0.17(+4.44%) |
May 16, 2023 | 3.950 | 3.990 | 3.820 | 3.830 | 1,470,910 | -0.17(-4.25%) |
May 15, 2023 | 3.880 | 4.020 | 3.860 | 4.000 | 2,230,666 | +0.12(+3.09%) |
May 12, 2023 | 3.830 | 3.915 | 3.810 | 3.880 | 1,838,486 | +0.05(+1.44%) |
May 11, 2023 | 3.950 | 4.000 | 3.820 | 3.825 | 1,862,408 | -0.18(-4.61%) |
May 10, 2023 | 4.210 | 4.210 | 3.870 | 4.010 | 2,985,403 | -0.39(-8.86%) |
May 09, 2023 | 4.260 | 4.410 | 4.250 | 4.400 | 1,541,439 | +0.11(+2.56%) |
May 08, 2023 | 4.380 | 4.380 | 4.240 | 4.290 | 1,053,891 | -0.06(-1.38%) |
May 05, 2023 | 4.200 | 4.370 | 4.200 | 4.350 | 1,253,511 | +0.19(+4.57%) |
May 04, 2023 | 4.130 | 4.190 | 4.100 | 4.160 | 1,147,978 | +0.01(+0.24%) |
May 03, 2023 | 4.100 | 4.220 | 4.100 | 4.150 | 1,592,333 | +0.05(+1.22%) |
May 02, 2023 | 4.190 | 4.190 | 4.030 | 4.100 | 1,306,840 | -0.08(-1.91%) |
May 01, 2023 | 4.260 | 4.290 | 4.180 | 4.180 | 1,073,468 | -0.10(-2.34%) |
Apr 28, 2023 | 4.250 | 4.320 | 4.250 | 4.280 | 1,098,476 | -0.01(-0.23%) |
Apr 27, 2023 | 4.280 | 4.290 | 4.220 | 4.290 | 1,256,823 | +0.04(+1.06%) |
Apr 26, 2023 | 4.250 | 4.320 | 4.225 | 4.245 | 1,084,307 | -0.00(-0.12%) |
Apr 25, 2023 | 4.400 | 4.400 | 4.240 | 4.250 | 1,393,691 | -0.19(-4.28%) |
Apr 24, 2023 | 4.490 | 4.515 | 4.400 | 4.440 | 1,383,174 | -0.07(-1.55%) |
Apr 21, 2023 | 4.530 | 4.530 | 4.450 | 4.510 | 1,361,761 | -0.02(-0.44%) |
Apr 20, 2023 | 4.530 | 4.540 | 4.495 | 4.530 | 1,136,509 | -0.04(-0.88%) |
Apr 19, 2023 | 4.590 | 4.610 | 4.550 | 4.570 | 1,463,278 | -0.04(-0.87%) |
Apr 18, 2023 | 4.710 | 4.730 | 4.580 | 4.610 | 1,082,728 | -0.11(-2.33%) |
Apr 17, 2023 | 4.660 | 4.720 | 4.625 | 4.720 | 820,439 | +0.06(+1.29%) |
Apr 14, 2023 | 4.750 | 4.800 | 4.640 | 4.660 | 967,445 | -0.11(-2.31%) |
Apr 13, 2023 | 4.670 | 4.790 | 4.650 | 4.770 | 1,049,676 | +0.16(+3.47%) |
Apr 12, 2023 | 4.790 | 4.809 | 4.610 | 4.610 | 1,543,193 | -0.15(-3.15%) |
Apr 11, 2023 | 4.800 | 4.835 | 4.730 | 4.760 | 1,437,170 | -0.04(-0.83%) |
Apr 10, 2023 | 4.780 | 4.840 | 4.750 | 4.800 | 1,039,190 | +0.00(+0.00%) |
Apr 06, 2023 | 4.840 | 4.840 | 4.700 | 4.800 | 1,206,821 | -0.04(-0.83%) |
Apr 05, 2023 | 4.930 | 4.930 | 4.800 | 4.840 | 980,623 | -0.12(-2.42%) |
Apr 04, 2023 | 4.950 | 4.980 | 4.890 | 4.960 | 962,651 | +0.01(+0.20%) |
Apr 03, 2023 | 5.010 | 5.050 | 4.900 | 4.950 | 840,067 | -0.08(-1.59%) |
Mar 31, 2023 | 4.930 | 5.030 | 4.930 | 5.030 | 1,178,374 | +0.12(+2.44%) |
Mar 30, 2023 | 4.910 | 4.939 | 4.870 | 4.910 | 573,483 | +0.03(+0.61%) |
Mar 29, 2023 | 4.830 | 4.880 | 4.810 | 4.880 | 744,572 | +0.09(+1.88%) |
Mar 28, 2023 | 4.850 | 4.850 | 4.760 | 4.790 | 725,294 | -0.05(-1.03%) |
Mar 27, 2023 | 4.860 | 4.925 | 4.780 | 4.840 | 902,658 | -0.02(-0.41%) |
Mar 24, 2023 | 4.840 | 4.880 | 4.770 | 4.860 | 1,097,497 | -0.02(-0.41%) |
Mar 23, 2023 | 4.920 | 5.000 | 4.830 | 4.880 | 1,129,036 | +0.01(+0.21%) |
Mar 22, 2023 | 5.010 | 5.030 | 4.860 | 4.870 | 1,151,649 | -0.15(-2.99%) |
Mar 21, 2023 | 4.970 | 5.060 | 4.970 | 5.020 | 1,111,849 | +0.10(+2.03%) |
Mar 20, 2023 | 4.930 | 5.000 | 4.900 | 4.920 | 1,190,713 | -0.01(-0.20%) |
Mar 17, 2023 | 4.990 | 5.060 | 4.900 | 4.930 | 1,647,308 | -0.13(-2.57%) |
Mar 16, 2023 | 5.010 | 5.110 | 5.000 | 5.060 | 1,093,405 | -0.02(-0.39%) |
Mar 15, 2023 | 4.980 | 5.090 | 4.950 | 5.080 | 1,531,482 | -0.03(-0.59%) |
Mar 14, 2023 | 5.110 | 5.130 | 5.030 | 5.110 | 1,250,016 | +0.13(+2.61%) |
Mar 13, 2023 | 5.010 | 5.070 | 4.872 | 4.980 | 1,636,156 | -0.05(-0.99%) |
Mar 10, 2023 | 5.150 | 5.164 | 4.970 | 5.030 | 1,695,998 | -0.14(-2.71%) |
Mar 09, 2023 | 5.200 | 5.255 | 5.120 | 5.170 | 1,519,231 | -0.01(-0.19%) |
Mar 08, 2023 | 5.190 | 5.190 | 5.100 | 5.180 | 1,341,046 | +0.00(+0.00%) |
Mar 07, 2023 | 5.220 | 5.285 | 5.180 | 5.180 | 1,086,845 | -0.06(-1.15%) |
Mar 06, 2023 | 5.390 | 5.390 | 5.210 | 5.240 | 1,278,783 | -0.13(-2.42%) |
Mar 03, 2023 | 5.340 | 5.420 | 5.310 | 5.370 | 1,028,319 | +0.07(+1.32%) |
Mar 02, 2023 | 5.200 | 5.388 | 5.160 | 5.300 | 1,081,343 | +0.06(+1.15%) |
Mar 01, 2023 | 5.190 | 5.310 | 5.160 | 5.240 | 1,460,908 | +0.05(+0.96%) |
Feb 28, 2023 | 5.160 | 5.230 | 5.150 | 5.190 | 1,438,828 | -0.02(-0.38%) |
Feb 27, 2023 | 5.220 | 5.290 | 5.190 | 5.210 | 1,448,869 | +0.07(+1.36%) |
Feb 24, 2023 | 5.250 | 5.270 | 5.110 | 5.140 | 1,213,286 | -0.22(-4.10%) |
Feb 23, 2023 | 5.320 | 5.390 | 5.265 | 5.360 | 1,429,225 | +0.05(+0.94%) |
Feb 22, 2023 | 5.450 | 5.490 | 5.290 | 5.310 | 1,585,778 | -0.15(-2.75%) |
Feb 21, 2023 | 5.590 | 5.630 | 5.460 | 5.460 | 1,663,690 | -0.22(-3.87%) |
Feb 17, 2023 | 5.780 | 5.790 | 5.620 | 5.680 | 1,410,727 | -0.11(-1.90%) |
Feb 16, 2023 | 5.840 | 5.935 | 5.780 | 5.790 | 2,416,821 | -0.20(-3.34%) |
Feb 15, 2023 | 5.700 | 6.070 | 5.680 | 5.990 | 2,861,647 | +0.31(+5.46%) |
Feb 14, 2023 | 5.640 | 5.755 | 5.600 | 5.680 | 1,973,507 | +0.00(+0.00%) |
Feb 13, 2023 | 5.440 | 5.770 | 5.430 | 5.680 | 3,182,657 | +0.21(+3.84%) |
Feb 10, 2023 | 5.500 | 5.595 | 5.462 | 5.470 | 1,661,687 | -0.07(-1.26%) |
Feb 09, 2023 | 5.650 | 5.740 | 5.520 | 5.540 | 1,912,664 | -0.08(-1.42%) |
Feb 08, 2023 | 5.660 | 5.670 | 5.570 | 5.620 | 1,569,681 | -0.08(-1.40%) |
Feb 07, 2023 | 5.500 | 5.705 | 5.480 | 5.700 | 2,250,580 | +0.19(+3.45%) |
Feb 06, 2023 | 5.640 | 5.760 | 5.460 | 5.510 | 3,767,361 | -0.18(-3.16%) |
Feb 03, 2023 | 6.170 | 6.170 | 5.460 | 5.690 | 5,715,272 | -0.77(-11.92%) |
Feb 02, 2023 | 6.390 | 6.570 | 6.370 | 6.460 | 3,024,698 | +0.16(+2.54%) |
Feb 01, 2023 | 6.140 | 6.315 | 6.040 | 6.300 | 2,140,041 | +0.15(+2.44%) |
Jan 31, 2023 | 6.070 | 6.155 | 5.975 | 6.150 | 2,118,258 | +0.07(+1.15%) |
Jan 30, 2023 | 6.100 | 6.170 | 5.980 | 6.080 | 2,723,570 | -0.08(-1.30%) |
Jan 27, 2023 | 5.990 | 6.200 | 5.950 | 6.160 | 1,223,686 | +0.16(+2.67%) |
Jan 26, 2023 | 5.980 | 6.000 | 5.910 | 6.000 | 1,386,949 | +0.07(+1.18%) |
Jan 25, 2023 | 5.770 | 5.960 | 5.760 | 5.930 | 1,007,733 | +0.09(+1.54%) |
Jan 24, 2023 | 5.760 | 5.868 | 5.720 | 5.840 | 959,601 | +0.06(+1.04%) |
Jan 23, 2023 | 5.630 | 5.795 | 5.620 | 5.780 | 1,498,478 | +0.15(+2.66%) |
Jan 20, 2023 | 5.570 | 5.665 | 5.520 | 5.630 | 975,226 | +0.10(+1.81%) |
Jan 19, 2023 | 5.410 | 5.550 | 5.370 | 5.530 | 1,022,802 | +0.05(+0.91%) |
Jan 18, 2023 | 5.630 | 5.710 | 5.470 | 5.480 | 1,006,402 | -0.11(-1.97%) |
Jan 17, 2023 | 5.600 | 5.688 | 5.550 | 5.590 | 1,073,493 | -0.02(-0.36%) |
Jan 13, 2023 | 5.550 | 5.640 | 5.525 | 5.610 | 1,170,925 | +0.03(+0.54%) |
Jan 12, 2023 | 5.530 | 5.600 | 5.480 | 5.580 | 849,863 | +0.04(+0.72%) |
Jan 11, 2023 | 5.460 | 5.550 | 5.410 | 5.540 | 1,434,877 | +0.14(+2.59%) |
Jan 10, 2023 | 5.200 | 5.420 | 5.194 | 5.400 | 958,825 | +0.17(+3.25%) |
Jan 09, 2023 | 5.270 | 5.380 | 5.230 | 5.230 | 1,228,197 | -0.02(-0.38%) |
Jan 06, 2023 | 5.140 | 5.260 | 5.120 | 5.250 | 860,630 | +0.15(+2.94%) |
Jan 05, 2023 | 5.140 | 5.160 | 5.035 | 5.100 | 965,706 | -0.03(-0.58%) |
Jan 04, 2023 | 5.140 | 5.200 | 5.085 | 5.130 | 1,320,218 | +0.05(+0.98%) |
Jan 03, 2023 | 5.010 | 5.172 | 5.010 | 5.080 | 1,273,400 | +0.10(+2.01%) |
Dec 30, 2022 | 4.830 | 4.990 | 4.810 | 4.980 | 1,302,503 | +0.08(+1.63%) |
Dec 29, 2022 | 4.800 | 4.915 | 4.780 | 4.900 | 1,479,069 | +0.14(+2.94%) |
Dec 28, 2022 | 4.890 | 4.950 | 4.750 | 4.760 | 1,513,101 | -0.14(-2.86%) |
Dec 27, 2022 | 5.020 | 5.040 | 4.875 | 4.900 | 1,184,815 | -0.13(-2.58%) |
Dec 23, 2022 | 4.970 | 5.050 | 4.950 | 5.030 | 869,334 | -0.01(-0.20%) |
Dec 22, 2022 | 5.010 | 5.060 | 4.890 | 5.040 | 1,612,793 | -0.01(-0.20%) |
Dec 21, 2022 | 4.960 | 5.090 | 4.960 | 5.050 | 1,273,734 | +0.15(+3.06%) |
Dec 20, 2022 | 4.850 | 4.920 | 4.815 | 4.900 | 1,104,934 | +0.03(+0.62%) |
Dec 19, 2022 | 4.910 | 4.950 | 4.850 | 4.870 | 1,363,649 | -0.04(-0.81%) |
Dec 16, 2022 | 5.000 | 5.100 | 4.850 | 4.910 | 2,569,395 | -0.15(-2.96%) |
Dec 15, 2022 | 5.170 | 5.205 | 5.050 | 5.060 | 1,623,559 | -0.21(-3.98%) |
Dec 14, 2022 | 5.220 | 5.350 | 5.205 | 5.270 | 1,402,468 | -0.03(-0.57%) |
Dec 13, 2022 | 5.480 | 5.555 | 5.275 | 5.300 | 1,447,154 | +0.02(+0.38%) |
Dec 12, 2022 | 5.300 | 5.330 | 5.242 | 5.280 | 814,457 | -0.02(-0.38%) |
Dec 09, 2022 | 5.270 | 5.370 | 5.215 | 5.300 | 1,297,404 | +0.00(+0.00%) |
Dec 08, 2022 | 5.260 | 5.345 | 5.215 | 5.300 | 1,147,448 | +0.07(+1.34%) |
Dec 07, 2022 | 5.310 | 5.350 | 5.170 | 5.230 | 1,179,354 | -0.10(-1.88%) |
Dec 06, 2022 | 5.430 | 5.440 | 5.253 | 5.330 | 2,112,875 | -0.11(-2.02%) |
Dec 05, 2022 | 5.520 | 5.565 | 5.400 | 5.440 | 1,165,089 | -0.10(-1.81%) |
Dec 02, 2022 | 5.360 | 5.550 | 5.355 | 5.540 | 1,074,007 | +0.12(+2.21%) |
Dec 01, 2022 | 5.500 | 5.620 | 5.405 | 5.420 | 1,351,184 | -0.06(-1.09%) |
Nov 30, 2022 | 5.320 | 5.490 | 5.205 | 5.480 | 1,542,405 | +0.14(+2.62%) |
Nov 29, 2022 | 5.290 | 5.405 | 5.250 | 5.340 | 997,973 | +0.05(+0.95%) |
Nov 28, 2022 | 5.450 | 5.490 | 5.280 | 5.290 | 1,346,623 | -0.25(-4.51%) |
Nov 25, 2022 | 5.410 | 5.540 | 5.400 | 5.540 | 880,276 | +0.10(+1.84%) |
Nov 23, 2022 | 5.390 | 5.450 | 5.345 | 5.440 | 592,203 | +0.03(+0.55%) |
Nov 22, 2022 | 5.440 | 5.460 | 5.370 | 5.410 | 986,596 | +0.02(+0.37%) |
Nov 21, 2022 | 5.440 | 5.450 | 5.345 | 5.390 | 1,753,651 | -0.09(-1.64%) |
Nov 18, 2022 | 5.600 | 5.640 | 5.450 | 5.480 | 1,258,619 | -0.03(-0.54%) |
Nov 17, 2022 | 5.320 | 5.510 | 5.310 | 5.510 | 1,100,330 | +0.10(+1.85%) |
Nov 16, 2022 | 5.580 | 5.660 | 5.400 | 5.410 | 1,315,307 | -0.25(-4.42%) |
Nov 15, 2022 | 5.670 | 5.750 | 5.610 | 5.660 | 1,476,060 | +0.10(+1.80%) |
Nov 14, 2022 | 5.640 | 5.750 | 5.560 | 5.560 | 1,394,174 | -0.15(-2.63%) |
Nov 11, 2022 | 5.380 | 5.755 | 5.350 | 5.710 | 3,637,530 | +0.34(+6.33%) |
Nov 10, 2022 | 5.390 | 5.390 | 5.260 | 5.370 | 4,741,340 | +0.22(+4.27%) |
Nov 09, 2022 | 5.220 | 5.280 | 5.130 | 5.150 | 1,898,659 | -0.13(-2.46%) |
Nov 08, 2022 | 5.230 | 5.380 | 5.170 | 5.280 | 3,400,347 | +0.06(+1.15%) |
Nov 07, 2022 | 4.900 | 5.225 | 4.770 | 5.220 | 4,693,020 | +0.31(+6.31%) |
Nov 04, 2022 | 4.700 | 4.930 | 4.500 | 4.910 | 4,647,769 | -0.09(-1.80%) |
Nov 03, 2022 | 5.120 | 5.160 | 4.970 | 5.000 | 2,338,054 | -0.22(-4.21%) |
Nov 02, 2022 | 5.480 | 5.220 | 5.220 | 1,689,126 | -0.30(-5.43%) | |
Nov 01, 2022 | 5.540 | 5.615 | 5.460 | 5.520 | 1,221,716 | +0.07(+1.28%) |
Oct 31, 2022 | 5.450 | 5.495 | 5.410 | 5.450 | 1,430,847 | -0.05(-0.91%) |
Oct 28, 2022 | 5.400 | 5.510 | 5.310 | 5.500 | 977,336 | +0.10(+1.85%) |
Oct 27, 2022 | 5.500 | 5.580 | 5.390 | 5.400 | 833,869 | -0.08(-1.46%) |
Oct 26, 2022 | 5.470 | 5.595 | 5.430 | 5.480 | 994,648 | -0.01(-0.18%) |
Oct 25, 2022 | 5.470 | 5.590 | 5.400 | 5.490 | 1,437,550 | +0.02(+0.37%) |
Oct 24, 2022 | 5.430 | 5.480 | 5.290 | 5.470 | 1,912,769 | +0.08(+1.48%) |
Oct 21, 2022 | 5.190 | 5.410 | 5.100 | 5.390 | 1,403,730 | +0.21(+4.05%) |
Oct 20, 2022 | 5.130 | 5.350 | 5.100 | 5.180 | 1,078,790 | +0.06(+1.17%) |
Oct 19, 2022 | 5.210 | 5.250 | 5.030 | 5.120 | 1,115,891 | -0.14(-2.66%) |
Oct 18, 2022 | 5.300 | 5.440 | 5.210 | 5.260 | 1,250,785 | +0.05(+0.96%) |
Oct 17, 2022 | 5.220 | 5.245 | 5.150 | 5.210 | 1,313,344 | +0.08(+1.56%) |
Oct 14, 2022 | 5.180 | 5.190 | 5.070 | 5.130 | 1,263,902 | -0.02(-0.39%) |
Oct 13, 2022 | 4.880 | 5.170 | 4.800 | 5.150 | 2,029,075 | +0.16(+3.21%) |
Oct 12, 2022 | 4.960 | 5.020 | 4.910 | 4.990 | 1,081,765 | +0.03(+0.60%) |
Oct 11, 2022 | 4.970 | 5.070 | 4.910 | 4.960 | 1,086,127 | -0.07(-1.39%) |
Oct 10, 2022 | 5.020 | 5.055 | 4.910 | 5.030 | 1,800,968 | +0.02(+0.40%) |
Oct 07, 2022 | 5.050 | 5.100 | 4.950 | 5.010 | 1,757,395 | -0.14(-2.72%) |
Oct 06, 2022 | 5.140 | 5.210 | 5.100 | 5.150 | 1,071,123 | -0.01(-0.19%) |
Oct 05, 2022 | 5.100 | 5.190 | 5.040 | 5.160 | 1,085,841 | -0.07(-1.34%) |
Oct 04, 2022 | 5.190 | 5.240 | 5.140 | 5.230 | 1,331,475 | +0.14(+2.75%) |
Oct 03, 2022 | 4.970 | 5.135 | 4.940 | 5.090 | 1,343,626 | +0.16(+3.25%) |
Sep 30, 2022 | 4.970 | 5.100 | 4.930 | 4.930 | 1,748,004 | -0.06(-1.20%) |
Sep 29, 2022 | 5.030 | 5.130 | 4.950 | 4.990 | 1,631,205 | -0.14(-2.73%) |
Sep 28, 2022 | 4.950 | 5.170 | 4.940 | 5.130 | 1,402,465 | +0.18(+3.64%) |
Sep 27, 2022 | 5.050 | 5.090 | 4.900 | 4.950 | 1,882,622 | -0.04(-0.80%) |
Sep 26, 2022 | 5.020 | 5.130 | 4.980 | 4.990 | 1,962,945 | -0.04(-0.80%) |
Sep 23, 2022 | 5.030 | 5.111 | 4.980 | 5.030 | 5,752,812 | -0.09(-1.76%) |
Sep 22, 2022 | 5.260 | 5.280 | 5.110 | 5.120 | 2,199,923 | -0.16(-3.03%) |
Sep 21, 2022 | 5.360 | 5.420 | 5.210 | 5.280 | 1,915,142 | -0.06(-1.12%) |
Sep 20, 2022 | 5.540 | 5.550 | 5.280 | 5.340 | 1,745,249 | -0.26(-4.64%) |
Sep 19, 2022 | 5.570 | 5.699 | 5.530 | 5.600 | 1,504,350 | -0.05(-0.88%) |
Sep 16, 2022 | 5.630 | 5.680 | 5.471 | 5.650 | 2,366,910 | -0.08(-1.40%) |
Sep 15, 2022 | 5.780 | 5.960 | 5.710 | 5.730 | 1,745,661 | -0.04(-0.69%) |
Sep 14, 2022 | 5.710 | 5.790 | 5.590 | 5.770 | 4,790,274 | +0.06(+1.05%) |
Sep 13, 2022 | 5.860 | 5.930 | 5.680 | 5.710 | 1,868,718 | -0.35(-5.78%) |
Sep 12, 2022 | 5.990 | 6.075 | 5.960 | 6.060 | 2,161,793 | +0.13(+2.19%) |
Sep 09, 2022 | 5.850 | 5.960 | 5.823 | 5.930 | 1,803,310 | +0.15(+2.60%) |
Sep 08, 2022 | 5.720 | 5.790 | 5.660 | 5.780 | 1,139,454 | -0.02(-0.34%) |
Sep 07, 2022 | 5.660 | 5.810 | 5.660 | 5.800 | 1,471,937 | +0.12(+2.11%) |
Sep 06, 2022 | 5.910 | 5.949 | 5.660 | 5.680 | 1,324,296 | -0.22(-3.73%) |
Sep 02, 2022 | 6.020 | 6.080 | 5.870 | 5.900 | 1,074,859 | -0.06(-1.01%) |
Sep 01, 2022 | 6.030 | 6.060 | 5.890 | 5.960 | 1,628,881 | -0.13(-2.13%) |
Aug 31, 2022 | 6.070 | 6.130 | 6.010 | 6.090 | 1,339,771 | +0.04(+0.66%) |
Aug 30, 2022 | 6.200 | 6.240 | 6.040 | 6.050 | 1,050,976 | -0.08(-1.31%) |
Aug 29, 2022 | 6.040 | 6.180 | 5.985 | 6.130 | 1,292,367 | +0.03(+0.49%) |
Aug 26, 2022 | 6.380 | 6.380 | 6.055 | 6.100 | 1,643,955 | -0.28(-4.39%) |
Aug 25, 2022 | 6.370 | 6.490 | 6.300 | 6.380 | 3,023,656 | +0.06(+0.95%) |
Aug 24, 2022 | 6.290 | 6.390 | 6.220 | 6.320 | 937,266 | +0.03(+0.48%) |
Aug 23, 2022 | 6.230 | 6.415 | 6.230 | 6.290 | 1,097,281 | +0.04(+0.64%) |
Aug 22, 2022 | 6.290 | 6.320 | 6.170 | 6.250 | 1,173,226 | -0.16(-2.50%) |
Aug 19, 2022 | 6.510 | 6.570 | 6.350 | 6.410 | 1,324,014 | -0.23(-3.46%) |
Aug 18, 2022 | 6.780 | 6.790 | 6.580 | 6.640 | 1,484,515 | -0.12(-1.78%) |
Aug 17, 2022 | 6.790 | 6.855 | 6.710 | 6.760 | 2,121,048 | -0.11(-1.60%) |
Aug 16, 2022 | 6.760 | 6.900 | 6.700 | 6.870 | 2,163,216 | +0.04(+0.59%) |
Aug 15, 2022 | 6.800 | 6.845 | 6.720 | 6.830 | 1,354,986 | -0.01(-0.15%) |
Aug 12, 2022 | 6.770 | 6.870 | 6.640 | 6.840 | 2,270,087 | +0.13(+1.94%) |
Aug 11, 2022 | 6.800 | 6.845 | 6.670 | 6.710 | 1,906,808 | -0.04(-0.59%) |
Aug 10, 2022 | 6.810 | 6.910 | 6.720 | 6.750 | 2,867,354 | +0.17(+2.58%) |
Aug 09, 2022 | 6.650 | 6.655 | 6.480 | 6.580 | 2,066,807 | -0.10(-1.50%) |
Aug 08, 2022 | 6.790 | 6.790 | 6.430 | 6.680 | 2,866,814 | +0.12(+1.83%) |
Aug 05, 2022 | 6.600 | 6.790 | 6.310 | 6.560 | 2,975,996 | -0.28(-4.09%) |
Aug 04, 2022 | 6.790 | 6.890 | 6.675 | 6.840 | 3,356,838 | +0.10(+1.48%) |
Aug 03, 2022 | 6.500 | 6.770 | 6.500 | 6.740 | 2,142,207 | +0.29(+4.50%) |
Aug 02, 2022 | 6.370 | 6.505 | 6.351 | 6.450 | 1,637,035 | +0.00(+0.00%) |
Aug 01, 2022 | 6.380 | 6.530 | 6.110 | 6.450 | 2,790,413 | +0.09(+1.42%) |
Jul 29, 2022 | 6.430 | 6.430 | 6.265 | 6.360 | 2,103,910 | +0.05(+0.79%) |
Jul 28, 2022 | 6.240 | 6.320 | 6.131 | 6.310 | 1,475,437 | +0.14(+2.27%) |
Jul 27, 2022 | 5.970 | 6.210 | 5.875 | 6.170 | 1,351,040 | +0.29(+4.93%) |
Jul 26, 2022 | 6.000 | 6.000 | 5.840 | 5.880 | 1,039,633 | -0.19(-3.13%) |
Jul 25, 2022 | 6.040 | 6.155 | 5.960 | 6.070 | 1,019,431 | +0.04(+0.66%) |
Jul 22, 2022 | 6.200 | 6.200 | 5.965 | 6.030 | 1,322,456 | -0.21(-3.37%) |
Jul 21, 2022 | 5.950 | 6.250 | 5.901 | 6.240 | 1,779,334 | +0.28(+4.70%) |
Jul 20, 2022 | 5.860 | 5.990 | 5.785 | 5.960 | 2,119,223 | +0.11(+1.88%) |
Jul 19, 2022 | 5.660 | 5.890 | 5.660 | 5.850 | 2,213,051 | +0.26(+4.65%) |
Jul 18, 2022 | 5.500 | 5.700 | 5.490 | 5.590 | 2,039,685 | +0.19(+3.52%) |
Jul 15, 2022 | 5.380 | 5.455 | 5.330 | 5.400 | 1,782,604 | +0.14(+2.66%) |
Jul 14, 2022 | 5.370 | 5.390 | 5.245 | 5.260 | 1,944,684 | -0.19(-3.49%) |
Jul 13, 2022 | 5.360 | 5.485 | 5.336 | 5.450 | 1,588,260 | -0.02(-0.37%) |
Jul 12, 2022 | 5.450 | 5.615 | 5.450 | 5.470 | 1,723,282 | +0.01(+0.18%) |
Jul 11, 2022 | 5.520 | 5.620 | 5.400 | 5.460 | 1,878,380 | -0.10(-1.80%) |
Jul 08, 2022 | 5.560 | 5.620 | 5.430 | 5.560 | 2,087,479 | +0.01(+0.18%) |
Jul 07, 2022 | 5.620 | 5.690 | 5.530 | 5.550 | 3,275,667 | +0.00(+0.00%) |
Jul 06, 2022 | 5.730 | 5.798 | 5.470 | 5.550 | 2,342,896 | -0.15(-2.63%) |
Jul 05, 2022 | 5.400 | 5.700 | 5.350 | 5.700 | 3,477,838 | +0.14(+2.52%) |