Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.370 | 8.370 | 8.090 | 8.200 | 18,828 | +0.15(+1.86%) |
Feb 27, 2023 | 7.730 | 8.440 | 7.730 | 8.050 | 96,104 | +0.39(+5.07%) |
Feb 24, 2023 | 7.600 | 7.716 | 7.560 | 7.662 | 38,235 | +0.08(+1.08%) |
Feb 23, 2023 | 7.620 | 7.620 | 7.570 | 7.580 | 10,204 | +0.00(+0.00%) |
Feb 22, 2023 | 7.510 | 7.600 | 7.510 | 7.580 | 11,315 | +0.07(+0.93%) |
Feb 21, 2023 | 7.460 | 7.550 | 7.460 | 7.510 | 20,973 | +0.00(+0.00%) |
Feb 17, 2023 | 7.620 | 7.620 | 7.490 | 7.510 | 74,884 | +0.02(+0.25%) |
Feb 16, 2023 | 7.520 | 7.550 | 7.460 | 7.491 | 51,860 | -0.03(-0.39%) |
Feb 15, 2023 | 7.530 | 7.530 | 7.495 | 7.520 | 5,546 | +0.01(+0.13%) |
Feb 14, 2023 | 7.530 | 7.550 | 7.480 | 7.510 | 62,867 | -0.02(-0.27%) |
Feb 13, 2023 | 7.620 | 7.620 | 7.480 | 7.530 | 8,177 | -0.01(-0.13%) |
Feb 10, 2023 | 7.560 | 7.610 | 7.480 | 7.540 | 45,684 | +0.00(+0.00%) |
Feb 09, 2023 | 7.570 | 7.570 | 7.490 | 7.540 | 7,799 | -0.04(-0.53%) |
Feb 08, 2023 | 7.620 | 7.620 | 7.530 | 7.580 | 21,834 | -0.02(-0.26%) |
Feb 07, 2023 | 7.560 | 7.810 | 7.510 | 7.600 | 45,221 | +0.04(+0.60%) |
Feb 06, 2023 | 7.560 | 7.620 | 7.480 | 7.555 | 30,566 | -0.04(-0.59%) |
Feb 03, 2023 | 7.510 | 7.620 | 7.510 | 7.600 | 136,457 | +0.10(+1.33%) |
Feb 02, 2023 | 7.520 | 7.555 | 7.420 | 7.500 | 163,885 | -0.01(-0.13%) |
Feb 01, 2023 | 7.540 | 7.640 | 7.500 | 7.510 | 49,268 | -0.02(-0.27%) |
Jan 31, 2023 | 7.520 | 7.560 | 7.485 | 7.530 | 32,686 | +0.06(+0.81%) |
Jan 30, 2023 | 7.450 | 7.534 | 7.450 | 7.470 | 21,642 | -0.03(-0.40%) |
Jan 27, 2023 | 7.520 | 7.570 | 7.430 | 7.500 | 31,679 | -0.03(-0.40%) |
Jan 26, 2023 | 7.550 | 7.590 | 7.510 | 7.530 | 35,004 | +0.00(+0.00%) |
Jan 25, 2023 | 7.520 | 7.610 | 7.460 | 7.530 | 13,507 | -0.00(-0.00%) |
Jan 24, 2023 | 7.500 | 7.600 | 7.490 | 7.530 | 32,073 | +0.01(+0.13%) |
Jan 23, 2023 | 7.480 | 7.560 | 7.420 | 7.520 | 44,298 | +0.03(+0.40%) |
Jan 20, 2023 | 7.530 | 7.610 | 7.480 | 7.490 | 37,569 | -0.01(-0.13%) |
Jan 19, 2023 | 7.565 | 7.586 | 7.410 | 7.500 | 31,420 | +0.01(+0.13%) |
Jan 18, 2023 | 7.510 | 7.650 | 7.470 | 7.490 | 36,360 | -0.02(-0.26%) |
Jan 17, 2023 | 7.500 | 7.620 | 7.490 | 7.510 | 28,758 | +0.02(+0.27%) |
Jan 13, 2023 | 7.510 | 7.550 | 7.480 | 7.490 | 55,939 | +0.01(+0.13%) |
Jan 12, 2023 | 7.510 | 7.550 | 7.470 | 7.480 | 72,246 | -0.06(-0.80%) |
Jan 11, 2023 | 7.570 | 7.640 | 7.510 | 7.540 | 33,669 | +0.03(+0.40%) |
Jan 10, 2023 | 7.600 | 7.630 | 7.510 | 7.510 | 26,098 | -0.07(-0.92%) |
Jan 09, 2023 | 7.760 | 7.760 | 7.570 | 7.580 | 39,933 | -0.20(-2.57%) |
Jan 06, 2023 | 7.910 | 7.910 | 7.750 | 7.780 | 81,115 | -0.12(-1.52%) |
Jan 05, 2023 | 8.000 | 8.000 | 7.830 | 7.900 | 159,198 | -0.03(-0.38%) |
Jan 04, 2023 | 7.980 | 8.061 | 7.860 | 7.930 | 58,950 | -0.14(-1.73%) |
Jan 03, 2023 | 7.930 | 8.100 | 7.780 | 8.070 | 183,499 | +0.14(+1.77%) |
Dec 30, 2022 | 7.600 | 8.100 | 7.595 | 7.930 | 149,402 | +0.33(+4.34%) |
Dec 29, 2022 | 6.660 | 7.640 | 6.660 | 7.600 | 233,222 | +0.91(+13.60%) |
Dec 28, 2022 | 5.820 | 6.745 | 5.820 | 6.690 | 73,092 | +0.74(+12.44%) |
Dec 27, 2022 | 5.670 | 5.950 | 5.455 | 5.950 | 49,648 | +0.30(+5.39%) |
Dec 23, 2022 | 5.230 | 5.729 | 5.220 | 5.646 | 42,194 | +0.27(+4.94%) |
Dec 22, 2022 | 5.700 | 5.700 | 5.380 | 5.380 | 38,299 | -0.37(-6.43%) |
Dec 21, 2022 | 5.326 | 5.750 | 5.326 | 5.750 | 29,647 | +0.49(+9.31%) |
Dec 20, 2022 | 5.170 | 5.310 | 5.170 | 5.260 | 79,262 | +0.11(+2.14%) |
Dec 19, 2022 | 5.155 | 5.170 | 5.138 | 5.150 | 2,732 | +0.01(+0.19%) |
Dec 16, 2022 | 5.169 | 5.170 | 5.140 | 5.140 | 792 | -0.06(-1.15%) |
Dec 15, 2022 | 5.230 | 5.230 | 5.159 | 5.200 | 4,757 | +0.04(+0.78%) |
Dec 14, 2022 | 5.200 | 5.200 | 5.160 | 5.160 | 16,870 | -0.04(-0.77%) |
Dec 13, 2022 | 5.200 | 5.200 | 5.170 | 5.200 | 4,752 | -0.00(-0.00%) |
Dec 12, 2022 | 5.140 | 5.200 | 5.140 | 5.200 | 1,844 | +0.00(+0.00%) |
Dec 09, 2022 | 5.110 | 5.200 | 5.110 | 5.200 | 66,148 | +0.05(+0.97%) |
Dec 08, 2022 | 5.150 | 5.160 | 5.130 | 5.150 | 20,962 | +0.00(+0.00%) |
Dec 07, 2022 | 5.160 | 5.160 | 5.130 | 5.150 | 14,906 | +0.00(+0.00%) |
Dec 06, 2022 | 5.168 | 5.168 | 5.150 | 5.150 | 1,220 | -0.02(-0.38%) |
Dec 05, 2022 | 5.180 | 5.200 | 5.130 | 5.170 | 11,851 | +0.02(+0.39%) |
Dec 02, 2022 | 5.170 | 5.170 | 5.120 | 5.150 | 5,377 | -0.01(-0.19%) |
Dec 01, 2022 | 5.200 | 5.250 | 5.130 | 5.160 | 22,598 | -0.09(-1.71%) |
Nov 30, 2022 | 5.250 | 5.250 | 5.180 | 5.250 | 7,539 | +0.02(+0.38%) |
Nov 29, 2022 | 5.180 | 5.230 | 5.180 | 5.230 | 5,560 | +0.08(+1.55%) |
Nov 28, 2022 | 5.120 | 5.190 | 5.120 | 5.150 | 7,443 | -0.05(-0.96%) |
Nov 25, 2022 | 5.270 | 5.270 | 5.160 | 5.200 | 18,873 | -0.15(-2.80%) |
Nov 23, 2022 | 5.200 | 5.350 | 5.200 | 5.350 | 8,383 | +0.15(+2.88%) |
Nov 22, 2022 | 5.150 | 5.200 | 5.150 | 5.200 | 31,704 | +0.07(+1.37%) |
Nov 21, 2022 | 5.160 | 5.160 | 5.130 | 5.130 | 2,001 | -0.02(-0.44%) |
Nov 18, 2022 | 5.200 | 5.200 | 5.140 | 5.153 | 12,674 | +0.04(+0.84%) |
Nov 17, 2022 | 5.130 | 5.147 | 5.110 | 5.110 | 8,068 | +0.00(+0.00%) |
Nov 16, 2022 | 5.150 | 5.151 | 5.110 | 5.110 | 2,815 | -0.04(-0.78%) |
Nov 15, 2022 | 5.190 | 5.197 | 5.150 | 5.150 | 4,449 | -0.04(-0.77%) |
Nov 14, 2022 | 5.230 | 5.230 | 5.190 | 5.190 | 7,151 | -0.00(-0.10%) |
Nov 11, 2022 | 5.220 | 5.220 | 5.120 | 5.195 | 25,781 | +0.00(+0.10%) |
Nov 10, 2022 | 5.170 | 5.200 | 5.100 | 5.190 | 19,793 | +0.03(+0.58%) |
Nov 09, 2022 | 5.210 | 5.247 | 5.100 | 5.160 | 24,028 | -0.05(-0.90%) |
Nov 08, 2022 | 5.160 | 5.210 | 5.100 | 5.207 | 23,946 | +0.05(+0.90%) |
Nov 07, 2022 | 5.237 | 5.237 | 5.150 | 5.160 | 2,477 | +0.01(+0.19%) |
Nov 04, 2022 | 5.220 | 5.252 | 5.110 | 5.150 | 10,079 | -0.07(-1.34%) |
Nov 03, 2022 | 5.120 | 5.290 | 5.110 | 5.220 | 17,765 | +0.05(+0.97%) |
Nov 02, 2022 | 5.190 | 5.270 | 5.130 | 5.170 | 7,994 | -0.07(-1.34%) |
Nov 01, 2022 | 5.280 | 5.290 | 5.130 | 5.240 | 7,717 | +0.05(+0.96%) |
Oct 31, 2022 | 5.160 | 5.197 | 5.100 | 5.190 | 9,105 | +0.08(+1.51%) |
Oct 28, 2022 | 5.210 | 5.220 | 5.110 | 5.113 | 8,552 | -0.04(-0.72%) |
Oct 27, 2022 | 5.190 | 5.220 | 5.135 | 5.150 | 10,613 | -0.01(-0.29%) |
Oct 26, 2022 | 5.200 | 5.216 | 5.150 | 5.165 | 11,357 | -0.00(-0.10%) |
Oct 25, 2022 | 5.150 | 5.180 | 5.120 | 5.170 | 20,401 | +0.07(+1.37%) |
Oct 24, 2022 | 5.170 | 5.170 | 5.080 | 5.100 | 3,859 | -0.10(-1.92%) |
Oct 21, 2022 | 5.130 | 5.200 | 5.060 | 5.200 | 4,089 | +0.05(+0.97%) |
Oct 19, 2022 | 5.150 | 561 | -0.01(-0.29%) | |||
Oct 18, 2022 | 5.220 | 5.220 | 5.110 | 5.165 | 47,845 | -0.04(-0.86%) |
Oct 17, 2022 | 5.270 | 5.270 | 5.170 | 5.210 | 5,328 | -0.02(-0.38%) |
Oct 14, 2022 | 5.250 | 5.290 | 5.150 | 5.230 | 20,040 | +0.02(+0.38%) |
Oct 13, 2022 | 5.230 | 5.290 | 5.150 | 5.210 | 15,778 | +0.02(+0.39%) |
Oct 12, 2022 | 5.276 | 5.290 | 5.150 | 5.190 | 25,674 | -0.00(-0.00%) |
Oct 11, 2022 | 5.190 | 5.200 | 5.140 | 5.190 | 15,885 | +0.05(+0.97%) |
Oct 10, 2022 | 5.100 | 5.212 | 5.100 | 5.140 | 7,618 | +0.00(+0.00%) |
Oct 07, 2022 | 5.260 | 5.260 | 5.119 | 5.140 | 12,601 | -0.03(-0.53%) |
Oct 06, 2022 | 5.230 | 5.250 | 5.130 | 5.167 | 7,751 | -0.02(-0.44%) |
Oct 05, 2022 | 5.210 | 5.300 | 5.170 | 5.190 | 7,137 | +0.01(+0.19%) |
Oct 04, 2022 | 5.170 | 5.190 | 5.090 | 5.180 | 13,269 | -0.02(-0.38%) |
Oct 03, 2022 | 5.220 | 5.271 | 5.185 | 5.200 | 6,806 | -0.04(-0.76%) |
Sep 30, 2022 | 5.200 | 5.240 | 5.150 | 5.240 | 8,868 | +0.04(+0.77%) |
Sep 29, 2022 | 5.290 | 5.290 | 5.150 | 5.200 | 37,894 | -0.01(-0.19%) |
Sep 28, 2022 | 5.270 | 5.270 | 5.200 | 5.210 | 24,045 | -0.06(-1.14%) |
Sep 27, 2022 | 5.390 | 5.440 | 5.210 | 5.270 | 21,538 | -0.05(-1.02%) |
Sep 26, 2022 | 5.400 | 5.400 | 5.200 | 5.324 | 35,344 | -0.12(-2.13%) |
Sep 23, 2022 | 5.560 | 5.565 | 5.367 | 5.440 | 10,479 | -0.04(-0.72%) |
Sep 22, 2022 | 5.620 | 5.690 | 5.400 | 5.479 | 47,354 | -0.14(-2.50%) |
Sep 21, 2022 | 5.700 | 5.700 | 5.620 | 5.620 | 2,483 | -0.08(-1.46%) |
Sep 20, 2022 | 5.650 | 5.703 | 5.550 | 5.703 | 6,596 | +0.05(+0.95%) |
Sep 19, 2022 | 5.740 | 5.750 | 5.570 | 5.649 | 6,334 | -0.09(-1.58%) |
Sep 16, 2022 | 5.510 | 5.750 | 5.370 | 5.740 | 121,196 | +0.24(+4.36%) |
Sep 15, 2022 | 5.340 | 5.500 | 5.310 | 5.500 | 60,040 | +0.17(+3.19%) |
Sep 14, 2022 | 5.310 | 5.350 | 5.250 | 5.330 | 14,702 | +0.09(+1.81%) |
Sep 13, 2022 | 5.200 | 5.260 | 5.140 | 5.235 | 35,502 | +0.03(+0.48%) |
Sep 12, 2022 | 5.250 | 5.298 | 5.140 | 5.210 | 25,662 | +0.03(+0.58%) |
Sep 09, 2022 | 5.200 | 5.250 | 5.150 | 5.180 | 11,860 | +0.03(+0.58%) |
Sep 08, 2022 | 5.050 | 5.180 | 5.050 | 5.150 | 21,822 | +0.09(+1.78%) |
Sep 07, 2022 | 5.120 | 5.151 | 5.060 | 5.060 | 10,820 | +0.00(+0.00%) |
Sep 06, 2022 | 5.200 | 5.200 | 5.060 | 5.060 | 16,205 | -0.09(-1.75%) |
Sep 02, 2022 | 5.149 | 5.165 | 5.070 | 5.150 | 51,510 | +0.08(+1.48%) |
Sep 01, 2022 | 5.080 | 5.263 | 5.060 | 5.075 | 7,374 | -0.01(-0.29%) |
Aug 31, 2022 | 5.200 | 5.200 | 5.050 | 5.090 | 45,864 | -0.06(-1.17%) |
Aug 30, 2022 | 5.300 | 5.300 | 5.120 | 5.150 | 48,655 | -0.13(-2.46%) |
Aug 29, 2022 | 5.340 | 5.340 | 5.110 | 5.280 | 8,109 | +0.00(+0.00%) |
Aug 26, 2022 | 5.200 | 5.280 | 5.140 | 5.280 | 41,539 | +0.09(+1.73%) |
Aug 25, 2022 | 5.450 | 5.450 | 5.100 | 5.190 | 43,374 | +0.04(+0.78%) |
Aug 24, 2022 | 5.230 | 5.310 | 5.120 | 5.150 | 4,899 | -0.03(-0.58%) |
Aug 23, 2022 | 5.120 | 5.250 | 5.120 | 5.180 | 5,021 | +0.06(+1.17%) |
Aug 22, 2022 | 5.320 | 5.342 | 5.115 | 5.120 | 11,970 | -0.24(-4.48%) |
Aug 19, 2022 | 5.350 | 5.375 | 5.287 | 5.360 | 6,583 | -0.01(-0.16%) |
Aug 18, 2022 | 5.250 | 5.400 | 5.231 | 5.369 | 19,885 | +0.19(+3.64%) |
Aug 17, 2022 | 5.240 | 5.250 | 5.160 | 5.180 | 6,847 | +0.03(+0.58%) |
Aug 16, 2022 | 5.230 | 5.250 | 5.090 | 5.150 | 8,422 | +0.07(+1.38%) |
Aug 15, 2022 | 5.100 | 5.152 | 5.079 | 5.080 | 30,438 | +0.00(+0.00%) |
Aug 12, 2022 | 5.130 | 5.140 | 5.070 | 5.080 | 37,471 | -0.02(-0.39%) |
Aug 11, 2022 | 5.250 | 5.250 | 5.070 | 5.100 | 26,802 | +0.02(+0.31%) |
Aug 10, 2022 | 5.100 | 5.110 | 5.050 | 5.084 | 108,933 | +0.01(+0.28%) |
Aug 09, 2022 | 5.110 | 5.250 | 5.060 | 5.070 | 36,244 | -0.11(-2.12%) |
Aug 08, 2022 | 5.130 | 5.250 | 5.120 | 5.180 | 20,193 | +0.00(+0.00%) |
Aug 05, 2022 | 5.175 | 5.250 | 5.070 | 5.180 | 23,328 | -0.02(-0.38%) |
Aug 04, 2022 | 5.200 | 5.200 | 5.120 | 5.200 | 14,323 | +0.07(+1.36%) |
Aug 03, 2022 | 5.130 | 5.170 | 5.075 | 5.130 | 32,401 | +0.00(+0.00%) |
Aug 02, 2022 | 5.140 | 5.140 | 5.103 | 5.130 | 21,335 | -0.02(-0.36%) |
Aug 01, 2022 | 5.100 | 5.160 | 5.090 | 5.149 | 20,726 | +0.06(+1.15%) |
Jul 29, 2022 | 5.070 | 5.140 | 5.070 | 5.090 | 26,784 | -0.04(-0.78%) |
Jul 28, 2022 | 5.100 | 5.140 | 5.090 | 5.130 | 10,750 | +0.02(+0.39%) |
Jul 27, 2022 | 5.150 | 5.150 | 5.100 | 5.110 | 19,979 | -0.03(-0.58%) |
Jul 26, 2022 | 5.090 | 5.140 | 5.080 | 5.140 | 8,804 | -0.02(-0.39%) |
Jul 25, 2022 | 5.188 | 5.199 | 5.080 | 5.160 | 18,157 | +0.09(+1.78%) |
Jul 22, 2022 | 5.060 | 5.120 | 5.060 | 5.070 | 14,647 | +0.00(+0.00%) |
Jul 21, 2022 | 5.140 | 5.140 | 5.060 | 5.070 | 16,128 | -0.02(-0.39%) |
Jul 20, 2022 | 5.060 | 5.160 | 5.060 | 5.090 | 16,616 | +0.04(+0.79%) |
Jul 19, 2022 | 5.130 | 5.140 | 5.050 | 5.050 | 26,594 | -0.01(-0.20%) |
Jul 18, 2022 | 5.150 | 5.210 | 5.060 | 5.060 | 22,877 | +0.02(+0.40%) |
Jul 15, 2022 | 5.090 | 5.091 | 5.040 | 5.040 | 26,270 | -0.03(-0.59%) |
Jul 14, 2022 | 5.050 | 5.110 | 5.050 | 5.070 | 35,636 | +0.01(+0.20%) |
Jul 13, 2022 | 5.110 | 5.125 | 5.050 | 5.060 | 60,204 | -0.07(-1.36%) |
Jul 12, 2022 | 5.190 | 5.190 | 5.120 | 5.130 | 91,466 | -0.01(-0.19%) |
Jul 11, 2022 | 5.190 | 5.195 | 5.130 | 5.140 | 29,611 | -0.03(-0.58%) |
Jul 08, 2022 | 5.180 | 5.213 | 5.150 | 5.170 | 94,307 | +0.00(+0.00%) |
Jul 07, 2022 | 5.210 | 5.250 | 5.170 | 5.170 | 19,953 | +0.00(+0.00%) |
Jul 06, 2022 | 5.250 | 5.250 | 5.160 | 5.170 | 20,472 | -0.03(-0.58%) |
Jul 05, 2022 | 5.190 | 5.257 | 5.183 | 5.200 | 17,637 | -0.03(-0.57%) |
Jul 01, 2022 | 5.180 | 5.280 | 5.180 | 5.230 | 18,930 | +0.04(+0.77%) |
Jun 30, 2022 | 5.260 | 5.267 | 5.190 | 5.190 | 24,011 | -0.08(-1.52%) |
Jun 29, 2022 | 5.290 | 5.370 | 5.220 | 5.270 | 166,407 | -0.02(-0.38%) |
Jun 28, 2022 | 5.200 | 5.300 | 5.160 | 5.290 | 26,663 | +0.08(+1.54%) |
Jun 27, 2022 | 5.340 | 5.340 | 5.210 | 5.210 | 125,145 | -0.15(-2.80%) |
Jun 24, 2022 | 5.220 | 5.400 | 5.190 | 5.360 | 218,762 | +0.14(+2.68%) |
Jun 23, 2022 | 5.130 | 5.250 | 5.110 | 5.220 | 23,219 | +0.11(+2.15%) |
Jun 22, 2022 | 5.370 | 5.370 | 5.110 | 5.110 | 25,914 | -0.27(-5.02%) |
Jun 21, 2022 | 5.080 | 5.390 | 5.050 | 5.380 | 36,718 | +0.29(+5.76%) |
Jun 17, 2022 | 5.090 | 5.110 | 5.010 | 5.087 | 40,198 | +0.07(+1.33%) |
Jun 16, 2022 | 5.020 | 5.220 | 5.010 | 5.020 | 64,684 | +0.02(+0.40%) |
Jun 15, 2022 | 5.130 | 5.190 | 5.000 | 5.000 | 85,743 | +0.00(+0.00%) |
Jun 14, 2022 | 5.030 | 5.080 | 5.000 | 5.000 | 76,397 | -0.05(-0.98%) |
Jun 13, 2022 | 5.010 | 5.120 | 5.000 | 5.050 | 98,344 | +0.05(+0.99%) |
Jun 10, 2022 | 5.010 | 5.140 | 5.000 | 5.000 | 73,139 | -0.01(-0.20%) |
Jun 09, 2022 | 5.030 | 5.080 | 5.000 | 5.010 | 95,992 | +0.01(+0.20%) |
Jun 08, 2022 | 5.100 | 5.100 | 5.000 | 5.000 | 79,930 | -0.03(-0.60%) |
Jun 07, 2022 | 5.010 | 5.190 | 5.010 | 5.030 | 105,280 | +0.00(+0.00%) |
Jun 06, 2022 | 5.190 | 5.190 | 5.010 | 5.030 | 60,304 | +0.01(+0.20%) |
Jun 03, 2022 | 5.080 | 5.180 | 5.020 | 5.020 | 23,541 | -0.07(-1.38%) |
Jun 02, 2022 | 5.090 | 5.110 | 5.040 | 5.090 | 7,563 | +0.01(+0.20%) |
Jun 01, 2022 | 5.120 | 5.150 | 5.010 | 5.080 | 17,991 | +0.06(+1.20%) |
May 31, 2022 | 5.180 | 5.180 | 5.020 | 5.020 | 77,115 | -0.15(-2.90%) |
May 27, 2022 | 5.070 | 5.170 | 5.020 | 5.170 | 16,902 | +0.11(+2.17%) |
May 26, 2022 | 5.020 | 5.101 | 5.010 | 5.060 | 74,617 | +0.02(+0.40%) |
May 25, 2022 | 5.080 | 5.270 | 5.040 | 5.040 | 66,157 | +0.02(+0.40%) |
May 24, 2022 | 5.050 | 5.070 | 5.010 | 5.020 | 59,029 | -0.09(-1.76%) |
May 23, 2022 | 5.150 | 5.180 | 5.040 | 5.110 | 49,017 | -0.01(-0.20%) |
May 20, 2022 | 5.120 | 5.120 | 5.020 | 5.120 | 20,429 | +0.07(+1.29%) |
May 19, 2022 | 5.120 | 5.120 | 5.030 | 5.055 | 15,981 | -0.03(-0.49%) |
May 18, 2022 | 5.160 | 5.160 | 5.010 | 5.080 | 30,462 | -0.12(-2.31%) |
May 17, 2022 | 5.250 | 5.250 | 5.130 | 5.200 | 13,140 | +0.07(+1.36%) |
May 16, 2022 | 5.080 | 5.200 | 5.050 | 5.130 | 20,001 | +0.08(+1.58%) |
May 13, 2022 | 5.130 | 5.253 | 5.020 | 5.050 | 27,353 | -0.03(-0.59%) |
May 12, 2022 | 5.010 | 5.080 | 5.000 | 5.080 | 27,124 | +0.01(+0.20%) |
May 11, 2022 | 5.220 | 5.220 | 4.990 | 5.070 | 107,769 | -0.10(-1.93%) |
May 10, 2022 | 5.100 | 5.210 | 5.069 | 5.170 | 15,733 | +0.08(+1.57%) |
May 09, 2022 | 5.240 | 5.260 | 5.000 | 5.090 | 60,953 | -0.06(-1.17%) |
May 06, 2022 | 5.120 | 5.216 | 5.070 | 5.150 | 48,019 | -0.01(-0.19%) |
May 05, 2022 | 5.160 | 5.270 | 5.090 | 5.160 | 23,311 | +0.00(+0.00%) |
May 04, 2022 | 5.180 | 5.280 | 5.120 | 5.160 | 22,733 | -0.07(-1.34%) |
May 03, 2022 | 5.130 | 5.230 | 5.090 | 5.230 | 12,586 | +0.11(+2.15%) |
May 02, 2022 | 5.060 | 5.320 | 5.010 | 5.120 | 53,022 | -0.03(-0.58%) |
Apr 29, 2022 | 5.180 | 5.237 | 5.110 | 5.150 | 37,417 | +0.04(+0.78%) |
Apr 28, 2022 | 5.400 | 5.512 | 4.980 | 5.110 | 173,792 | -0.20(-3.77%) |
Apr 27, 2022 | 4.940 | 5.500 | 4.290 | 5.310 | 570,137 | -0.43(-7.49%) |
Apr 26, 2022 | 5.750 | 5.800 | 5.410 | 5.740 | 247,148 | +0.01(+0.17%) |
Apr 25, 2022 | 5.800 | 5.800 | 5.700 | 5.730 | 71,976 | -0.06(-1.04%) |
Apr 22, 2022 | 5.850 | 5.850 | 5.750 | 5.790 | 100,870 | -0.05(-0.86%) |
Apr 21, 2022 | 5.790 | 5.850 | 5.780 | 5.840 | 106,666 | +0.04(+0.69%) |
Apr 20, 2022 | 5.700 | 5.850 | 5.700 | 5.800 | 52,142 | -0.05(-0.85%) |
Apr 19, 2022 | 5.830 | 5.900 | 5.790 | 5.850 | 56,159 | -0.01(-0.17%) |
Apr 18, 2022 | 5.850 | 5.930 | 5.850 | 5.860 | 18,510 | -0.08(-1.35%) |
Apr 14, 2022 | 5.930 | 5.990 | 5.810 | 5.940 | 118,012 | +0.05(+0.85%) |
Apr 13, 2022 | 5.900 | 5.990 | 5.830 | 5.890 | 66,242 | +0.05(+0.86%) |
Apr 12, 2022 | 5.850 | 5.890 | 5.770 | 5.840 | 46,404 | -0.01(-0.17%) |
Apr 11, 2022 | 5.810 | 5.850 | 5.790 | 5.850 | 14,046 | +0.04(+0.69%) |
Apr 08, 2022 | 5.810 | 5.820 | 5.710 | 5.810 | 87,005 | +0.01(+0.17%) |
Apr 07, 2022 | 5.800 | 5.900 | 5.730 | 5.800 | 64,800 | +0.01(+0.17%) |
Apr 06, 2022 | 5.930 | 5.990 | 5.760 | 5.790 | 149,506 | -0.04(-0.69%) |
Apr 05, 2022 | 5.600 | 5.840 | 5.600 | 5.830 | 153,486 | +0.51(+9.59%) |
Apr 04, 2022 | 5.350 | 5.434 | 5.310 | 5.320 | 66,389 | -0.03(-0.56%) |
Apr 01, 2022 | 5.240 | 5.350 | 5.130 | 5.350 | 78,650 | +0.16(+3.07%) |
Mar 31, 2022 | 5.270 | 5.270 | 5.160 | 5.191 | 37,568 | -0.06(-1.13%) |
Mar 30, 2022 | 5.060 | 5.250 | 5.060 | 5.250 | 38,742 | +0.11(+2.14%) |
Mar 29, 2022 | 5.090 | 5.150 | 5.050 | 5.140 | 80,189 | +0.04(+0.85%) |
Mar 28, 2022 | 5.090 | 5.100 | 5.054 | 5.097 | 17,339 | -0.02(-0.45%) |
Mar 25, 2022 | 5.180 | 5.180 | 5.030 | 5.120 | 24,328 | +0.03(+0.59%) |
Mar 24, 2022 | 5.050 | 5.100 | 5.050 | 5.090 | 75,624 | +0.04(+0.79%) |
Mar 23, 2022 | 5.180 | 5.180 | 5.030 | 5.050 | 112,696 | -0.02(-0.39%) |
Mar 22, 2022 | 5.100 | 5.200 | 5.000 | 5.070 | 222,892 | +0.17(+3.47%) |
Mar 21, 2022 | 4.750 | 4.920 | 4.720 | 4.900 | 54,567 | +0.15(+3.16%) |
Mar 18, 2022 | 4.800 | 4.800 | 4.660 | 4.750 | 40,559 | -0.02(-0.42%) |
Mar 17, 2022 | 4.640 | 4.770 | 4.560 | 4.770 | 69,367 | +0.15(+3.25%) |
Mar 16, 2022 | 4.550 | 4.640 | 4.530 | 4.620 | 29,638 | +0.11(+2.44%) |
Mar 15, 2022 | 4.631 | 4.631 | 4.490 | 4.510 | 36,149 | -0.02(-0.44%) |
Mar 14, 2022 | 4.615 | 4.615 | 4.480 | 4.530 | 64,158 | -0.11(-2.37%) |
Mar 11, 2022 | 4.620 | 4.750 | 4.540 | 4.640 | 158,874 | +0.04(+0.87%) |
Mar 10, 2022 | 4.604 | 4.645 | 4.570 | 4.600 | 14,507 | -0.07(-1.50%) |
Mar 09, 2022 | 4.750 | 4.750 | 4.590 | 4.670 | 58,868 | +0.11(+2.41%) |
Mar 08, 2022 | 4.600 | 4.633 | 4.520 | 4.560 | 46,616 | -0.02(-0.44%) |
Mar 07, 2022 | 4.600 | 4.614 | 4.520 | 4.580 | 21,973 | -0.01(-0.22%) |
Mar 04, 2022 | 4.560 | 4.600 | 4.540 | 4.590 | 8,461 | +0.07(+1.55%) |
Mar 03, 2022 | 4.665 | 4.725 | 4.500 | 4.520 | 82,910 | -0.04(-0.88%) |
Mar 02, 2022 | 4.610 | 4.740 | 4.560 | 4.560 | 63,846 | -0.07(-1.51%) |