Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.014 | 7.174 | 7.014 | 7.039 | 142,731 | -0.04(-0.59%) |
Jun 29, 2023 | 7.115 | 7.157 | 7.039 | 7.081 | 93,804 | -0.03(-0.36%) |
Jun 28, 2023 | 7.106 | 7.216 | 7.098 | 7.106 | 212,505 | +0.01(+0.12%) |
Jun 27, 2023 | 7.081 | 7.207 | 7.081 | 7.098 | 61,547 | +0.01(+0.12%) |
Jun 26, 2023 | 7.098 | 7.164 | 7.090 | 7.090 | 69,914 | +0.00(+0.00%) |
Jun 23, 2023 | 7.182 | 7.191 | 7.056 | 7.090 | 88,843 | -0.14(-1.98%) |
Jun 22, 2023 | 7.241 | 7.325 | 7.157 | 7.233 | 69,602 | -0.02(-0.23%) |
Jun 21, 2023 | 7.165 | 7.393 | 7.165 | 7.249 | 119,966 | +0.06(+0.82%) |
Jun 20, 2023 | 7.342 | 7.367 | 7.157 | 7.191 | 68,493 | -0.17(-2.29%) |
Jun 16, 2023 | 7.443 | 7.536 | 7.351 | 7.359 | 120,446 | -0.01(-0.11%) |
Jun 15, 2023 | 7.409 | 7.443 | 7.346 | 7.367 | 755,387 | -0.03(-0.34%) |
Jun 14, 2023 | 7.654 | 7.679 | 7.393 | 7.393 | 97,872 | -0.24(-3.20%) |
Jun 13, 2023 | 7.654 | 7.755 | 7.502 | 7.637 | 131,196 | +0.38(+5.22%) |
Jun 12, 2023 | 7.445 | 7.482 | 7.258 | 7.258 | 370,956 | -0.16(-2.11%) |
Jun 09, 2023 | 7.430 | 7.467 | 7.243 | 7.415 | 192,192 | +0.01(+0.10%) |
Jun 08, 2023 | 7.407 | 7.452 | 7.355 | 7.407 | 132,540 | +0.05(+0.71%) |
Jun 07, 2023 | 7.437 | 7.452 | 7.280 | 7.355 | 132,424 | +0.07(+1.03%) |
Jun 06, 2023 | 7.288 | 7.579 | 7.176 | 7.280 | 218,140 | -0.10(-1.42%) |
Jun 05, 2023 | 7.258 | 7.467 | 7.258 | 7.385 | 111,517 | +0.14(+1.96%) |
Jun 02, 2023 | 7.176 | 7.280 | 7.168 | 7.243 | 90,136 | +0.07(+0.94%) |
Jun 01, 2023 | 7.206 | 7.236 | 7.131 | 7.176 | 62,121 | +0.01(+0.10%) |
May 31, 2023 | 7.109 | 7.206 | 7.043 | 7.168 | 33,570 | +0.07(+1.05%) |
May 30, 2023 | 7.109 | 7.116 | 6.907 | 7.094 | 66,420 | +0.00(+0.00%) |
May 26, 2023 | 7.086 | 7.094 | 6.907 | 7.094 | 35,149 | +0.04(+0.64%) |
May 25, 2023 | 7.250 | 7.250 | 6.907 | 7.049 | 73,989 | +0.03(+0.43%) |
May 24, 2023 | 7.101 | 7.101 | 6.758 | 7.019 | 51,457 | -0.04(-0.63%) |
May 23, 2023 | 7.191 | 7.191 | 6.877 | 7.064 | 107,650 | -0.10(-1.36%) |
May 22, 2023 | 6.571 | 7.161 | 6.556 | 7.161 | 165,127 | +0.51(+7.63%) |
May 19, 2023 | 6.720 | 6.720 | 6.523 | 6.653 | 48,618 | +0.01(+0.22%) |
May 18, 2023 | 6.690 | 6.720 | 6.564 | 6.638 | 43,440 | +0.01(+0.11%) |
May 17, 2023 | 6.571 | 6.682 | 6.496 | 6.631 | 90,273 | +0.04(+0.62%) |
May 16, 2023 | 6.601 | 6.720 | 6.571 | 6.590 | 37,893 | -0.00(-0.06%) |
May 15, 2023 | 6.519 | 6.631 | 6.511 | 6.593 | 61,251 | +0.04(+0.63%) |
May 12, 2023 | 6.556 | 6.623 | 6.534 | 6.552 | 65,154 | +0.02(+0.29%) |
May 11, 2023 | 6.519 | 6.571 | 6.496 | 6.534 | 22,524 | +0.04(+0.57%) |
May 10, 2023 | 6.496 | 6.571 | 6.466 | 6.496 | 68,362 | +0.00(+0.00%) |
May 09, 2023 | 6.437 | 6.496 | 6.407 | 6.496 | 41,047 | +0.06(+0.93%) |
May 08, 2023 | 6.422 | 6.556 | 6.422 | 6.437 | 129,325 | +0.01(+0.23%) |
May 05, 2023 | 6.362 | 6.605 | 6.362 | 6.422 | 44,953 | +0.05(+0.82%) |
May 04, 2023 | 6.325 | 6.526 | 6.272 | 6.369 | 70,198 | +0.06(+0.95%) |
May 03, 2023 | 6.048 | 6.406 | 6.048 | 6.310 | 89,120 | +0.28(+4.58%) |
May 02, 2023 | 6.265 | 6.310 | 5.989 | 6.033 | 113,444 | -0.24(-3.81%) |
May 01, 2023 | 6.586 | 6.631 | 6.235 | 6.272 | 254,244 | -0.37(-5.51%) |
Apr 28, 2023 | 6.646 | 6.675 | 6.608 | 6.638 | 45,113 | +0.03(+0.45%) |
Apr 27, 2023 | 6.608 | 6.661 | 6.608 | 6.608 | 18,727 | -0.01(-0.23%) |
Apr 26, 2023 | 6.646 | 6.683 | 6.623 | 6.623 | 46,294 | -0.03(-0.45%) |
Apr 25, 2023 | 6.675 | 6.720 | 6.616 | 6.653 | 40,289 | +0.01(+0.11%) |
Apr 24, 2023 | 6.646 | 6.683 | 6.638 | 6.646 | 29,240 | -0.03(-0.45%) |
Apr 21, 2023 | 6.720 | 6.758 | 6.646 | 6.675 | 26,702 | -0.03(-0.45%) |
Apr 20, 2023 | 6.750 | 6.773 | 6.675 | 6.705 | 51,031 | -0.04(-0.66%) |
Apr 19, 2023 | 6.832 | 6.835 | 6.713 | 6.750 | 97,212 | -0.10(-1.42%) |
Apr 18, 2023 | 6.862 | 6.929 | 6.758 | 6.847 | 59,945 | -0.10(-1.40%) |
Apr 17, 2023 | 6.907 | 6.982 | 6.907 | 6.944 | 46,721 | +0.05(+0.76%) |
Apr 14, 2023 | 6.885 | 6.892 | 6.795 | 6.892 | 28,844 | +0.04(+0.65%) |
Apr 13, 2023 | 6.780 | 6.870 | 6.780 | 6.847 | 33,265 | -0.01(-0.22%) |
Apr 12, 2023 | 6.885 | 6.885 | 6.817 | 6.862 | 47,059 | +0.01(+0.22%) |
Apr 11, 2023 | 6.795 | 6.892 | 6.795 | 6.847 | 69,342 | -0.02(-0.33%) |
Apr 10, 2023 | 6.870 | 6.892 | 6.855 | 6.870 | 55,896 | +0.00(+0.00%) |
Apr 06, 2023 | 6.870 | 6.870 | 6.832 | 6.870 | 21,283 | -0.01(-0.22%) |
Apr 05, 2023 | 6.870 | 6.885 | 6.832 | 6.885 | 26,038 | +0.00(+0.00%) |
Apr 04, 2023 | 6.870 | 6.904 | 6.840 | 6.885 | 19,259 | +0.00(+0.00%) |
Apr 03, 2023 | 6.907 | 6.907 | 6.787 | 6.885 | 75,156 | +0.01(+0.22%) |
Mar 31, 2023 | 6.870 | 6.870 | 6.829 | 6.870 | 46,765 | +0.01(+0.22%) |
Mar 30, 2023 | 6.840 | 6.855 | 6.788 | 6.855 | 26,185 | +0.07(+0.99%) |
Mar 29, 2023 | 6.802 | 6.840 | 6.780 | 6.787 | 40,239 | -0.02(-0.33%) |
Mar 28, 2023 | 6.810 | 6.825 | 6.765 | 6.810 | 18,620 | +0.01(+0.11%) |
Mar 27, 2023 | 6.683 | 6.810 | 6.683 | 6.802 | 50,604 | +0.06(+0.89%) |
Mar 24, 2023 | 6.870 | 6.870 | 6.698 | 6.743 | 87,027 | -0.07(-0.99%) |
Mar 23, 2023 | 6.862 | 6.937 | 6.720 | 6.810 | 65,697 | -0.10(-1.41%) |
Mar 22, 2023 | 6.959 | 6.959 | 6.840 | 6.907 | 33,287 | +0.02(+0.33%) |
Mar 21, 2023 | 7.206 | 7.206 | 6.870 | 6.885 | 113,752 | -0.24(-3.35%) |
Mar 20, 2023 | 6.817 | 7.168 | 6.802 | 7.123 | 139,304 | +0.29(+4.26%) |
Mar 17, 2023 | 6.899 | 6.899 | 6.802 | 6.832 | 42,196 | -0.07(-1.08%) |
Mar 16, 2023 | 6.862 | 6.907 | 6.825 | 6.907 | 48,514 | -0.01(-0.11%) |
Mar 15, 2023 | 6.870 | 6.982 | 6.795 | 6.914 | 65,675 | +0.01(+0.11%) |
Mar 14, 2023 | 7.004 | 7.049 | 6.810 | 6.907 | 80,631 | +0.05(+0.76%) |
Mar 13, 2023 | 7.236 | 7.236 | 6.765 | 6.855 | 222,430 | -0.32(-4.47%) |
Mar 10, 2023 | 7.155 | 7.416 | 7.070 | 7.176 | 296,130 | +0.10(+1.40%) |
Mar 09, 2023 | 7.190 | 7.213 | 7.056 | 7.077 | 189,573 | -0.11(-1.47%) |
Mar 08, 2023 | 7.183 | 7.204 | 7.098 | 7.183 | 125,630 | +0.06(+0.79%) |
Mar 07, 2023 | 7.183 | 7.204 | 7.091 | 7.126 | 98,825 | -0.04(-0.49%) |
Mar 06, 2023 | 7.275 | 7.345 | 7.112 | 7.162 | 245,782 | -0.08(-1.07%) |
Mar 03, 2023 | 7.169 | 7.253 | 7.140 | 7.239 | 142,437 | +0.11(+1.49%) |
Mar 02, 2023 | 7.112 | 7.162 | 7.017 | 7.133 | 91,675 | -0.01(-0.20%) |
Mar 01, 2023 | 7.183 | 7.197 | 7.091 | 7.148 | 122,064 | -0.02(-0.30%) |
Feb 28, 2023 | 7.197 | 7.197 | 7.091 | 7.169 | 160,069 | -0.01(-0.20%) |
Feb 27, 2023 | 7.204 | 7.218 | 7.140 | 7.183 | 117,430 | +0.01(+0.10%) |
Feb 24, 2023 | 7.162 | 7.190 | 7.105 | 7.176 | 90,143 | +0.01(+0.20%) |
Feb 23, 2023 | 7.105 | 7.176 | 7.042 | 7.162 | 50,886 | +0.00(+0.00%) |
Feb 22, 2023 | 7.063 | 7.169 | 7.025 | 7.162 | 74,200 | +0.12(+1.71%) |
Feb 21, 2023 | 7.006 | 7.063 | 6.876 | 7.042 | 129,607 | +0.11(+1.63%) |
Feb 17, 2023 | 6.830 | 6.992 | 6.801 | 6.929 | 110,020 | +0.08(+1.13%) |
Feb 16, 2023 | 6.907 | 6.957 | 6.837 | 6.851 | 46,743 | -0.07(-1.02%) |
Feb 15, 2023 | 6.710 | 6.985 | 6.674 | 6.921 | 92,024 | +0.22(+3.27%) |
Feb 14, 2023 | 6.674 | 6.745 | 6.648 | 6.703 | 105,856 | +0.04(+0.53%) |
Feb 13, 2023 | 6.667 | 6.696 | 6.639 | 6.667 | 90,951 | +0.00(+0.00%) |
Feb 10, 2023 | 6.653 | 6.674 | 6.568 | 6.667 | 69,066 | +0.03(+0.43%) |
Feb 09, 2023 | 6.462 | 6.660 | 6.427 | 6.639 | 95,189 | +0.21(+3.30%) |
Feb 08, 2023 | 6.604 | 6.604 | 6.399 | 6.427 | 78,278 | -0.11(-1.62%) |
Feb 07, 2023 | 6.540 | 6.597 | 6.506 | 6.533 | 83,614 | -0.06(-0.96%) |
Feb 06, 2023 | 6.590 | 6.636 | 6.590 | 6.597 | 130,909 | -0.01(-0.21%) |
Feb 03, 2023 | 6.561 | 6.646 | 6.509 | 6.611 | 71,583 | +0.05(+0.75%) |
Feb 02, 2023 | 6.364 | 6.561 | 6.356 | 6.561 | 117,539 | +0.20(+3.11%) |
Feb 01, 2023 | 6.448 | 6.448 | 6.293 | 6.364 | 159,951 | -0.04(-0.66%) |
Jan 31, 2023 | 6.568 | 6.569 | 6.356 | 6.406 | 199,399 | -0.22(-3.30%) |
Jan 30, 2023 | 6.582 | 6.674 | 6.582 | 6.625 | 100,001 | -0.06(-0.85%) |
Jan 27, 2023 | 6.611 | 6.703 | 6.611 | 6.681 | 70,295 | +0.02(+0.32%) |
Jan 26, 2023 | 6.660 | 6.689 | 6.595 | 6.660 | 55,537 | -0.01(-0.11%) |
Jan 25, 2023 | 6.646 | 6.724 | 6.607 | 6.667 | 184,614 | -0.01(-0.11%) |
Jan 24, 2023 | 6.674 | 6.710 | 6.625 | 6.674 | 68,044 | +0.02(+0.32%) |
Jan 23, 2023 | 6.752 | 6.780 | 6.519 | 6.653 | 95,605 | -0.08(-1.26%) |
Jan 20, 2023 | 6.752 | 6.794 | 6.674 | 6.738 | 114,112 | +0.03(+0.42%) |
Jan 19, 2023 | 6.448 | 6.710 | 6.448 | 6.710 | 54,967 | +0.18(+2.81%) |
Jan 18, 2023 | 6.469 | 6.632 | 6.371 | 6.526 | 108,197 | +0.07(+1.09%) |
Jan 17, 2023 | 6.265 | 6.462 | 6.201 | 6.455 | 103,973 | +0.32(+5.18%) |
Jan 13, 2023 | 6.159 | 6.208 | 6.109 | 6.138 | 58,046 | +0.02(+0.35%) |
Jan 12, 2023 | 6.081 | 6.138 | 6.003 | 6.116 | 61,219 | +0.06(+1.05%) |
Jan 11, 2023 | 6.145 | 6.187 | 6.003 | 6.053 | 136,010 | -0.09(-1.49%) |
Jan 10, 2023 | 6.265 | 6.322 | 6.109 | 6.145 | 105,751 | -0.18(-2.90%) |
Jan 09, 2023 | 6.201 | 6.392 | 6.201 | 6.328 | 94,831 | +0.17(+2.75%) |
Jan 06, 2023 | 6.081 | 6.289 | 6.046 | 6.159 | 136,382 | +0.13(+2.23%) |
Jan 05, 2023 | 5.904 | 6.039 | 5.864 | 6.025 | 38,633 | +0.18(+3.02%) |
Jan 04, 2023 | 5.813 | 6.388 | 5.813 | 5.848 | 51,200 | +0.01(+0.24%) |
Jan 03, 2023 | 5.862 | 5.862 | 5.742 | 5.834 | 52,061 | +0.10(+1.72%) |
Dec 30, 2022 | 5.721 | 5.794 | 5.657 | 5.735 | 87,236 | -0.01(-0.12%) |
Dec 29, 2022 | 5.841 | 5.848 | 5.679 | 5.742 | 133,756 | +0.08(+1.50%) |
Dec 28, 2022 | 5.749 | 5.784 | 5.565 | 5.657 | 102,870 | -0.13(-2.20%) |
Dec 27, 2022 | 5.869 | 5.904 | 5.664 | 5.784 | 121,026 | -0.12(-2.03%) |
Dec 23, 2022 | 5.883 | 5.926 | 5.834 | 5.904 | 44,287 | +0.00(+0.00%) |
Dec 22, 2022 | 6.003 | 6.003 | 5.806 | 5.904 | 57,161 | -0.04(-0.71%) |
Dec 21, 2022 | 5.954 | 6.010 | 5.862 | 5.947 | 88,371 | +0.01(+0.24%) |
Dec 20, 2022 | 5.933 | 5.933 | 5.848 | 5.933 | 75,025 | +0.02(+0.30%) |
Dec 19, 2022 | 6.032 | 6.053 | 5.799 | 5.915 | 92,612 | +0.01(+0.18%) |
Dec 16, 2022 | 6.180 | 6.214 | 5.862 | 5.904 | 108,013 | -0.28(-4.46%) |
Dec 15, 2022 | 6.441 | 6.766 | 6.088 | 6.180 | 70,795 | -0.16(-2.45%) |
Dec 14, 2022 | 6.618 | 6.765 | 6.180 | 6.335 | 109,982 | -0.27(-4.06%) |
Dec 13, 2022 | 7.077 | 7.077 | 6.568 | 6.604 | 102,518 | -0.05(-0.74%) |
Dec 12, 2022 | 6.943 | 6.978 | 6.533 | 6.653 | 169,266 | -0.30(-4.37%) |
Dec 09, 2022 | 6.856 | 6.974 | 6.810 | 6.957 | 145,980 | +0.12(+1.76%) |
Dec 08, 2022 | 6.997 | 6.997 | 6.703 | 6.836 | 174,950 | +0.13(+2.00%) |
Dec 07, 2022 | 6.475 | 6.723 | 6.455 | 6.703 | 127,987 | +0.25(+3.94%) |
Dec 06, 2022 | 6.522 | 6.613 | 6.344 | 6.448 | 172,859 | +0.00(+0.00%) |
Dec 05, 2022 | 6.455 | 6.509 | 6.388 | 6.448 | 93,841 | -0.01(-0.10%) |
Dec 02, 2022 | 6.555 | 6.589 | 6.341 | 6.455 | 203,589 | -0.17(-2.53%) |
Dec 01, 2022 | 6.656 | 6.662 | 6.489 | 6.622 | 168,936 | +0.09(+1.43%) |
Nov 30, 2022 | 6.422 | 6.669 | 6.398 | 6.529 | 101,924 | +0.11(+1.67%) |
Nov 29, 2022 | 6.234 | 6.602 | 6.221 | 6.422 | 149,954 | +0.21(+3.34%) |
Nov 28, 2022 | 6.101 | 6.234 | 6.054 | 6.214 | 71,309 | +0.13(+2.09%) |
Nov 25, 2022 | 6.027 | 6.114 | 6.027 | 6.087 | 20,368 | +0.07(+1.11%) |
Nov 23, 2022 | 5.953 | 6.040 | 5.953 | 6.020 | 37,914 | +0.01(+0.11%) |
Nov 22, 2022 | 6.114 | 6.114 | 5.853 | 6.014 | 55,906 | +0.09(+1.47%) |
Nov 21, 2022 | 6.020 | 6.117 | 5.853 | 5.927 | 42,451 | -0.03(-0.56%) |
Nov 18, 2022 | 5.987 | 6.009 | 5.887 | 5.960 | 63,649 | -0.01(-0.11%) |
Nov 17, 2022 | 5.940 | 5.990 | 5.806 | 5.967 | 64,510 | -0.01(-0.22%) |
Nov 16, 2022 | 6.074 | 6.120 | 5.922 | 5.980 | 52,236 | -0.14(-2.30%) |
Nov 15, 2022 | 6.188 | 6.188 | 6.087 | 6.121 | 40,047 | -0.02(-0.33%) |
Nov 14, 2022 | 6.154 | 6.188 | 6.047 | 6.141 | 42,049 | -0.01(-0.11%) |
Nov 11, 2022 | 6.254 | 6.254 | 6.020 | 6.147 | 40,877 | +0.04(+0.66%) |
Nov 10, 2022 | 5.913 | 6.174 | 5.820 | 6.107 | 60,172 | +0.27(+4.70%) |
Nov 09, 2022 | 5.967 | 5.994 | 5.759 | 5.833 | 27,852 | -0.09(-1.47%) |
Nov 08, 2022 | 5.806 | 5.947 | 5.798 | 5.920 | 41,985 | +0.13(+2.31%) |
Nov 07, 2022 | 6.007 | 6.072 | 5.632 | 5.786 | 131,002 | -0.12(-2.04%) |
Nov 04, 2022 | 6.014 | 6.016 | 5.824 | 5.907 | 42,415 | +0.06(+1.03%) |
Nov 03, 2022 | 5.887 | 5.911 | 5.759 | 5.846 | 53,267 | -0.04(-0.68%) |
Nov 02, 2022 | 5.853 | 6.014 | 5.619 | 5.887 | 79,548 | +0.02(+0.34%) |
Nov 01, 2022 | 6.355 | 6.368 | 5.753 | 5.866 | 147,855 | -0.52(-8.17%) |
Oct 31, 2022 | 6.375 | 6.509 | 6.188 | 6.388 | 95,970 | +0.24(+3.92%) |
Oct 28, 2022 | 5.947 | 6.154 | 5.947 | 6.147 | 53,541 | +0.20(+3.37%) |
Oct 27, 2022 | 5.846 | 5.973 | 5.790 | 5.947 | 38,567 | +0.23(+4.10%) |
Oct 26, 2022 | 5.646 | 5.766 | 5.646 | 5.713 | 31,590 | +0.10(+1.79%) |
Oct 25, 2022 | 5.452 | 5.630 | 5.385 | 5.612 | 59,815 | +0.25(+4.74%) |
Oct 24, 2022 | 5.351 | 5.452 | 5.351 | 5.358 | 23,310 | -0.03(-0.50%) |
Oct 21, 2022 | 5.351 | 5.459 | 5.351 | 5.385 | 61,020 | +0.01(+0.12%) |
Oct 20, 2022 | 5.458 | 5.472 | 5.308 | 5.378 | 47,815 | +0.00(+0.06%) |
Oct 19, 2022 | 5.592 | 5.592 | 5.298 | 5.375 | 150,507 | -0.08(-1.41%) |
Oct 18, 2022 | 5.599 | 5.599 | 5.418 | 5.452 | 35,518 | -0.04(-0.73%) |
Oct 17, 2022 | 5.485 | 5.606 | 5.405 | 5.492 | 55,405 | -0.01(-0.18%) |
Oct 14, 2022 | 5.592 | 5.593 | 5.485 | 5.502 | 31,371 | -0.08(-1.50%) |
Oct 13, 2022 | 5.478 | 5.612 | 5.438 | 5.586 | 47,392 | +0.05(+0.85%) |
Oct 12, 2022 | 5.398 | 5.592 | 5.398 | 5.539 | 39,367 | +0.08(+1.47%) |
Oct 11, 2022 | 5.505 | 5.606 | 5.445 | 5.458 | 40,391 | -0.07(-1.33%) |
Oct 10, 2022 | 5.512 | 5.552 | 5.452 | 5.532 | 31,522 | -0.01(-0.24%) |
Oct 07, 2022 | 5.713 | 5.713 | 5.525 | 5.545 | 29,469 | -0.17(-3.04%) |
Oct 06, 2022 | 5.820 | 5.833 | 5.579 | 5.719 | 32,662 | -0.18(-3.06%) |
Oct 05, 2022 | 5.565 | 5.913 | 5.525 | 5.900 | 162,761 | +0.21(+3.76%) |
Oct 04, 2022 | 5.773 | 5.820 | 5.632 | 5.686 | 148,438 | +0.11(+1.92%) |
Oct 03, 2022 | 5.873 | 5.893 | 5.545 | 5.579 | 408,386 | -0.33(-5.66%) |
Sep 30, 2022 | 5.780 | 6.056 | 5.652 | 5.913 | 40,328 | +0.20(+3.51%) |
Sep 29, 2022 | 5.880 | 5.880 | 5.713 | 5.713 | 46,468 | -0.17(-2.95%) |
Sep 28, 2022 | 5.659 | 5.933 | 5.561 | 5.887 | 97,323 | +0.45(+8.24%) |
Sep 27, 2022 | 5.452 | 5.652 | 5.358 | 5.438 | 75,956 | +0.11(+2.01%) |
Sep 26, 2022 | 5.472 | 5.632 | 5.230 | 5.331 | 129,875 | -0.38(-6.67%) |
Sep 23, 2022 | 5.887 | 5.933 | 5.612 | 5.713 | 120,711 | -0.23(-3.83%) |
Sep 22, 2022 | 6.074 | 6.127 | 5.929 | 5.940 | 127,513 | -0.17(-2.74%) |
Sep 21, 2022 | 6.221 | 6.221 | 6.058 | 6.107 | 82,865 | +0.02(+0.33%) |
Sep 20, 2022 | 6.107 | 6.463 | 6.000 | 6.087 | 81,834 | -0.03(-0.55%) |
Sep 19, 2022 | 6.054 | 6.227 | 6.054 | 6.121 | 109,288 | +0.10(+1.67%) |
Sep 16, 2022 | 6.248 | 6.422 | 5.893 | 6.020 | 133,632 | -0.30(-4.76%) |
Sep 15, 2022 | 6.415 | 6.622 | 6.295 | 6.321 | 67,080 | -0.08(-1.25%) |
Sep 14, 2022 | 6.435 | 6.576 | 6.402 | 6.402 | 93,998 | -0.03(-0.42%) |
Sep 13, 2022 | 6.622 | 6.659 | 6.402 | 6.428 | 98,105 | -0.25(-3.71%) |
Sep 12, 2022 | 6.669 | 6.790 | 6.589 | 6.676 | 224,684 | +0.01(+0.10%) |
Sep 09, 2022 | 6.561 | 6.777 | 6.555 | 6.669 | 230,689 | +0.15(+2.33%) |
Sep 08, 2022 | 6.657 | 6.716 | 6.435 | 6.517 | 233,440 | -0.13(-2.00%) |
Sep 07, 2022 | 6.783 | 6.847 | 6.498 | 6.650 | 199,658 | -0.15(-2.15%) |
Sep 06, 2022 | 6.910 | 6.961 | 6.758 | 6.796 | 161,010 | -0.10(-1.47%) |
Sep 02, 2022 | 6.872 | 6.967 | 6.859 | 6.897 | 162,971 | +0.15(+2.26%) |
Sep 01, 2022 | 6.707 | 6.758 | 6.657 | 6.745 | 63,495 | +0.02(+0.28%) |
Aug 31, 2022 | 6.733 | 6.790 | 6.649 | 6.726 | 67,318 | -0.01(-0.19%) |
Aug 30, 2022 | 6.878 | 6.878 | 6.720 | 6.739 | 37,870 | -0.12(-1.76%) |
Aug 29, 2022 | 6.644 | 6.910 | 6.644 | 6.859 | 128,833 | +0.16(+2.46%) |
Aug 26, 2022 | 6.815 | 6.815 | 6.657 | 6.695 | 69,743 | -0.12(-1.77%) |
Aug 25, 2022 | 6.771 | 6.821 | 6.720 | 6.815 | 48,683 | +0.12(+1.80%) |
Aug 24, 2022 | 6.707 | 6.783 | 6.657 | 6.695 | 87,317 | -0.01(-0.19%) |
Aug 23, 2022 | 6.701 | 6.828 | 6.701 | 6.707 | 114,620 | -0.03(-0.38%) |
Aug 22, 2022 | 6.695 | 6.752 | 6.584 | 6.733 | 47,896 | +0.00(+0.00%) |
Aug 19, 2022 | 6.682 | 6.739 | 6.625 | 6.733 | 62,436 | -0.01(-0.19%) |
Aug 18, 2022 | 6.650 | 6.783 | 6.637 | 6.745 | 92,174 | +0.15(+2.31%) |
Aug 17, 2022 | 6.599 | 6.618 | 6.429 | 6.593 | 57,269 | +0.00(+0.00%) |
Aug 16, 2022 | 6.378 | 6.637 | 6.378 | 6.593 | 109,277 | +0.21(+3.28%) |
Aug 15, 2022 | 6.301 | 6.397 | 6.263 | 6.384 | 30,087 | +0.08(+1.21%) |
Aug 12, 2022 | 6.200 | 6.308 | 6.194 | 6.308 | 38,693 | +0.10(+1.53%) |
Aug 11, 2022 | 6.289 | 6.403 | 6.187 | 6.213 | 103,788 | -0.08(-1.31%) |
Aug 10, 2022 | 6.333 | 6.384 | 6.258 | 6.295 | 88,531 | -0.03(-0.50%) |
Aug 09, 2022 | 6.282 | 6.327 | 6.251 | 6.327 | 77,666 | +0.05(+0.76%) |
Aug 08, 2022 | 6.168 | 6.282 | 6.168 | 6.279 | 50,658 | +0.09(+1.38%) |
Aug 05, 2022 | 6.054 | 6.213 | 6.042 | 6.194 | 84,657 | +0.06(+1.03%) |
Aug 04, 2022 | 6.219 | 6.282 | 6.086 | 6.130 | 74,297 | -0.10(-1.63%) |
Aug 03, 2022 | 6.124 | 6.282 | 6.124 | 6.232 | 69,259 | +0.09(+1.44%) |
Aug 02, 2022 | 6.194 | 6.263 | 6.124 | 6.143 | 77,814 | -0.13(-2.02%) |
Aug 01, 2022 | 6.181 | 6.270 | 6.118 | 6.270 | 106,048 | +0.13(+2.17%) |
Jul 29, 2022 | 6.137 | 6.270 | 6.111 | 6.137 | 74,765 | -0.04(-0.72%) |
Jul 28, 2022 | 6.130 | 6.206 | 6.002 | 6.181 | 70,734 | +0.10(+1.67%) |
Jul 27, 2022 | 5.908 | 6.111 | 5.908 | 6.080 | 45,790 | +0.17(+2.90%) |
Jul 26, 2022 | 5.921 | 6.052 | 5.820 | 5.908 | 24,476 | -0.07(-1.17%) |
Jul 25, 2022 | 6.213 | 6.213 | 5.908 | 5.978 | 78,617 | -0.22(-3.58%) |
Jul 22, 2022 | 6.282 | 6.282 | 5.965 | 6.200 | 43,189 | +0.01(+0.10%) |
Jul 21, 2022 | 6.251 | 6.251 | 6.054 | 6.194 | 39,998 | +0.07(+1.14%) |
Jul 20, 2022 | 6.042 | 6.175 | 5.961 | 6.124 | 69,702 | +0.08(+1.36%) |
Jul 19, 2022 | 5.985 | 6.048 | 5.915 | 6.042 | 54,109 | +0.13(+2.14%) |
Jul 18, 2022 | 5.896 | 6.023 | 5.832 | 5.915 | 28,388 | +0.06(+1.08%) |
Jul 15, 2022 | 5.864 | 5.864 | 5.744 | 5.851 | 51,784 | +0.10(+1.65%) |
Jul 14, 2022 | 5.737 | 5.769 | 5.642 | 5.756 | 37,083 | +0.00(+0.00%) |
Jul 13, 2022 | 5.737 | 5.820 | 5.737 | 5.756 | 32,650 | +0.01(+0.22%) |
Jul 12, 2022 | 5.801 | 5.826 | 5.684 | 5.744 | 73,713 | +0.06(+1.00%) |
Jul 11, 2022 | 5.851 | 5.864 | 5.610 | 5.687 | 147,651 | -0.08(-1.43%) |
Jul 08, 2022 | 5.934 | 5.991 | 5.750 | 5.769 | 87,045 | -0.15(-2.57%) |
Jul 07, 2022 | 5.820 | 5.927 | 5.712 | 5.921 | 64,334 | +0.20(+3.55%) |
Jul 06, 2022 | 5.807 | 5.832 | 5.712 | 5.718 | 111,278 | -0.09(-1.53%) |
Jul 05, 2022 | 5.896 | 5.896 | 5.750 | 5.807 | 78,382 | -0.08(-1.40%) |