Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.127 | 4.303 | 4.127 | 4.257 | 720,435 | +0.11(+2.69%) |
Apr 27, 2023 | 4.108 | 4.164 | 4.052 | 4.145 | 840,590 | +0.07(+1.59%) |
Apr 26, 2023 | 4.164 | 4.220 | 4.015 | 4.080 | 929,671 | -0.13(-3.09%) |
Apr 25, 2023 | 4.378 | 4.378 | 4.192 | 4.210 | 524,347 | -0.21(-4.83%) |
Apr 24, 2023 | 4.508 | 4.517 | 4.406 | 4.424 | 571,281 | -0.07(-1.65%) |
Apr 21, 2023 | 4.564 | 4.582 | 4.452 | 4.499 | 453,231 | -0.07(-1.43%) |
Apr 20, 2023 | 4.619 | 4.643 | 4.517 | 4.564 | 482,248 | -0.09(-2.00%) |
Apr 19, 2023 | 4.666 | 4.698 | 4.633 | 4.657 | 372,841 | -0.04(-0.79%) |
Apr 18, 2023 | 4.740 | 4.768 | 4.684 | 4.694 | 407,815 | -0.04(-0.79%) |
Apr 17, 2023 | 4.740 | 4.787 | 4.684 | 4.731 | 571,281 | +0.00(+0.00%) |
Apr 14, 2023 | 4.824 | 4.889 | 4.685 | 4.731 | 582,213 | -0.11(-2.30%) |
Apr 13, 2023 | 4.805 | 4.889 | 4.759 | 4.843 | 423,884 | +0.06(+1.17%) |
Apr 12, 2023 | 4.898 | 4.898 | 4.759 | 4.787 | 464,213 | -0.06(-1.15%) |
Apr 11, 2023 | 4.768 | 4.935 | 4.759 | 4.843 | 678,630 | +0.11(+2.36%) |
Apr 10, 2023 | 4.666 | 4.810 | 4.647 | 4.731 | 575,534 | +0.07(+1.39%) |
Apr 06, 2023 | 4.666 | 4.680 | 4.605 | 4.666 | 579,864 | +0.04(+0.80%) |
Apr 05, 2023 | 4.684 | 4.777 | 4.629 | 4.629 | 547,177 | -0.11(-2.35%) |
Apr 04, 2023 | 5.010 | 5.010 | 4.731 | 4.740 | 820,407 | -0.27(-5.38%) |
Apr 03, 2023 | 4.963 | 5.028 | 4.908 | 5.010 | 1,019,841 | +0.07(+1.32%) |
Mar 31, 2023 | 4.870 | 4.945 | 4.870 | 4.945 | 781,892 | +0.08(+1.72%) |
Mar 30, 2023 | 4.889 | 4.908 | 4.836 | 4.861 | 377,943 | +0.00(+0.00%) |
Mar 29, 2023 | 4.843 | 4.903 | 4.833 | 4.861 | 579,321 | +0.04(+0.77%) |
Mar 28, 2023 | 4.777 | 4.843 | 4.740 | 4.824 | 927,609 | +0.04(+0.78%) |
Mar 27, 2023 | 4.675 | 4.829 | 4.674 | 4.787 | 970,160 | +0.19(+4.04%) |
Mar 24, 2023 | 4.601 | 4.647 | 4.545 | 4.601 | 592,688 | -0.04(-0.80%) |
Mar 23, 2023 | 4.694 | 4.791 | 4.578 | 4.638 | 837,934 | -0.06(-1.19%) |
Mar 22, 2023 | 4.619 | 4.815 | 4.526 | 4.694 | 1,108,304 | +0.18(+3.91%) |
Mar 21, 2023 | 4.508 | 4.666 | 4.508 | 4.517 | 707,856 | +0.08(+1.89%) |
Mar 20, 2023 | 4.554 | 4.638 | 4.424 | 4.434 | 924,174 | -0.10(-2.25%) |
Mar 17, 2023 | 4.703 | 4.703 | 4.461 | 4.536 | 1,889,596 | -0.20(-4.13%) |
Mar 16, 2023 | 4.666 | 4.815 | 4.605 | 4.731 | 692,488 | +0.00(+0.00%) |
Mar 15, 2023 | 4.647 | 4.759 | 4.616 | 4.731 | 655,727 | -0.05(-0.97%) |
Mar 14, 2023 | 4.824 | 4.935 | 4.750 | 4.777 | 750,897 | +0.07(+1.58%) |
Mar 13, 2023 | 4.796 | 4.852 | 4.684 | 4.703 | 759,729 | -0.23(-4.71%) |
Mar 10, 2023 | 4.954 | 5.075 | 4.894 | 4.935 | 620,233 | +0.01(+0.19%) |
Mar 09, 2023 | 5.010 | 5.038 | 4.926 | 4.926 | 440,729 | -0.06(-1.21%) |
Mar 08, 2023 | 4.932 | 5.009 | 4.886 | 4.987 | 522,959 | +0.05(+1.12%) |
Mar 07, 2023 | 4.950 | 5.023 | 4.863 | 4.932 | 643,532 | -0.01(-0.19%) |
Mar 06, 2023 | 5.225 | 5.234 | 4.895 | 4.941 | 1,048,056 | -0.29(-5.60%) |
Mar 03, 2023 | 5.152 | 5.252 | 5.142 | 5.234 | 403,074 | +0.09(+1.78%) |
Mar 02, 2023 | 5.069 | 5.165 | 5.051 | 5.142 | 516,626 | +0.05(+1.08%) |
Mar 01, 2023 | 5.179 | 5.234 | 5.055 | 5.087 | 943,485 | -0.11(-2.12%) |
Feb 28, 2023 | 5.170 | 5.234 | 5.138 | 5.197 | 821,465 | +0.00(+0.00%) |
Feb 27, 2023 | 5.005 | 5.326 | 4.991 | 5.197 | 1,338,655 | +0.26(+5.19%) |
Feb 24, 2023 | 5.042 | 5.225 | 4.822 | 4.941 | 766,056 | -0.26(-4.94%) |
Feb 23, 2023 | 5.179 | 5.243 | 5.142 | 5.197 | 418,747 | +0.07(+1.43%) |
Feb 22, 2023 | 5.069 | 5.207 | 5.051 | 5.124 | 469,593 | +0.06(+1.27%) |
Feb 21, 2023 | 5.307 | 5.307 | 5.060 | 5.060 | 720,869 | -0.30(-5.64%) |
Feb 17, 2023 | 5.381 | 5.413 | 5.317 | 5.362 | 549,284 | +0.02(+0.34%) |
Feb 16, 2023 | 5.133 | 5.372 | 5.115 | 5.344 | 682,815 | +0.16(+3.00%) |
Feb 15, 2023 | 5.243 | 5.262 | 5.087 | 5.188 | 746,003 | -0.13(-2.41%) |
Feb 14, 2023 | 5.766 | 5.779 | 5.225 | 5.317 | 1,058,297 | -0.49(-8.52%) |
Feb 13, 2023 | 5.729 | 5.834 | 5.692 | 5.812 | 433,307 | +0.09(+1.60%) |
Feb 10, 2023 | 5.738 | 5.766 | 5.702 | 5.720 | 401,395 | -0.05(-0.95%) |
Feb 09, 2023 | 5.839 | 5.866 | 5.775 | 5.775 | 377,670 | -0.02(-0.32%) |
Feb 08, 2023 | 5.821 | 5.848 | 5.779 | 5.793 | 313,239 | -0.07(-1.25%) |
Feb 07, 2023 | 5.775 | 5.880 | 5.738 | 5.867 | 349,941 | +0.05(+0.95%) |
Feb 06, 2023 | 5.848 | 5.848 | 5.779 | 5.812 | 531,239 | -0.07(-1.25%) |
Feb 03, 2023 | 5.903 | 6.004 | 5.885 | 5.885 | 443,299 | -0.08(-1.38%) |
Feb 02, 2023 | 5.940 | 6.064 | 5.940 | 5.967 | 595,916 | +0.05(+0.93%) |
Feb 01, 2023 | 5.821 | 5.986 | 5.793 | 5.912 | 481,546 | +0.09(+1.57%) |
Jan 31, 2023 | 5.628 | 5.839 | 5.619 | 5.821 | 592,151 | +0.19(+3.42%) |
Jan 30, 2023 | 5.637 | 5.720 | 5.610 | 5.628 | 315,206 | -0.05(-0.81%) |
Jan 27, 2023 | 5.592 | 5.692 | 5.555 | 5.674 | 797,058 | +0.08(+1.48%) |
Jan 26, 2023 | 5.592 | 5.633 | 5.541 | 5.592 | 239,191 | +0.03(+0.49%) |
Jan 25, 2023 | 5.509 | 5.592 | 5.463 | 5.564 | 250,404 | +0.02(+0.33%) |
Jan 24, 2023 | 5.573 | 5.592 | 5.541 | 5.546 | 219,670 | -0.06(-1.14%) |
Jan 23, 2023 | 5.582 | 5.656 | 5.546 | 5.610 | 389,893 | +0.02(+0.33%) |
Jan 20, 2023 | 5.509 | 5.596 | 5.417 | 5.592 | 350,590 | +0.10(+1.84%) |
Jan 19, 2023 | 5.427 | 5.509 | 5.376 | 5.491 | 421,072 | +0.00(+0.00%) |
Jan 18, 2023 | 5.637 | 5.646 | 5.477 | 5.491 | 455,415 | -0.12(-2.12%) |
Jan 17, 2023 | 5.702 | 5.715 | 5.592 | 5.610 | 372,102 | -0.06(-1.13%) |
Jan 13, 2023 | 5.628 | 5.683 | 5.564 | 5.674 | 312,098 | +0.03(+0.49%) |
Jan 12, 2023 | 5.619 | 5.647 | 5.582 | 5.647 | 431,851 | +0.08(+1.48%) |
Jan 11, 2023 | 5.500 | 5.610 | 5.500 | 5.564 | 590,271 | +0.10(+1.85%) |
Jan 10, 2023 | 5.381 | 5.482 | 5.344 | 5.463 | 550,672 | +0.08(+1.53%) |
Jan 09, 2023 | 5.463 | 5.500 | 5.362 | 5.381 | 613,236 | -0.06(-1.01%) |
Jan 06, 2023 | 5.372 | 5.472 | 5.317 | 5.436 | 390,428 | +0.07(+1.37%) |
Jan 05, 2023 | 5.390 | 5.390 | 5.284 | 5.362 | 341,790 | -0.06(-1.18%) |
Jan 04, 2023 | 5.344 | 5.445 | 5.335 | 5.427 | 405,829 | +0.11(+2.07%) |
Jan 03, 2023 | 5.179 | 5.317 | 5.152 | 5.317 | 644,735 | +0.19(+3.76%) |
Dec 30, 2022 | 5.133 | 5.179 | 5.106 | 5.124 | 420,060 | -0.07(-1.41%) |
Dec 29, 2022 | 5.124 | 5.243 | 5.069 | 5.197 | 494,568 | +0.11(+2.16%) |
Dec 28, 2022 | 5.197 | 5.207 | 5.069 | 5.087 | 558,772 | -0.06(-1.25%) |
Dec 27, 2022 | 5.142 | 5.207 | 5.087 | 5.152 | 435,623 | +0.04(+0.72%) |
Dec 23, 2022 | 5.069 | 5.142 | 5.032 | 5.115 | 481,084 | +0.03(+0.54%) |
Dec 22, 2022 | 5.032 | 5.087 | 4.959 | 5.087 | 451,515 | +0.01(+0.18%) |
Dec 21, 2022 | 5.087 | 5.165 | 5.074 | 5.078 | 519,062 | +0.05(+1.09%) |
Dec 20, 2022 | 4.968 | 5.087 | 4.922 | 5.023 | 406,376 | +0.06(+1.29%) |
Dec 19, 2022 | 5.032 | 5.106 | 4.895 | 4.959 | 692,169 | -0.05(-0.92%) |
Dec 16, 2022 | 4.913 | 5.023 | 4.913 | 5.005 | 1,079,831 | +0.00(+0.00%) |
Dec 15, 2022 | 5.060 | 5.069 | 4.977 | 5.005 | 674,812 | -0.14(-2.67%) |
Dec 14, 2022 | 5.124 | 5.186 | 5.087 | 5.142 | 549,315 | +0.00(+0.00%) |
Dec 13, 2022 | 5.271 | 5.362 | 5.115 | 5.142 | 1,201,063 | -0.02(-0.36%) |
Dec 12, 2022 | 5.179 | 5.179 | 5.106 | 5.161 | 762,815 | -0.02(-0.35%) |
Dec 09, 2022 | 5.262 | 5.367 | 5.170 | 5.179 | 878,145 | -0.11(-2.08%) |
Dec 08, 2022 | 5.353 | 5.353 | 5.147 | 5.289 | 892,619 | -0.04(-0.69%) |
Dec 07, 2022 | 5.298 | 5.372 | 5.252 | 5.326 | 1,131,489 | -0.01(-0.17%) |
Dec 06, 2022 | 5.133 | 5.335 | 5.115 | 5.335 | 1,245,777 | +0.23(+4.49%) |
Dec 05, 2022 | 5.115 | 5.170 | 5.074 | 5.106 | 495,250 | -0.03(-0.54%) |
Dec 02, 2022 | 5.115 | 5.188 | 5.014 | 5.133 | 549,534 | +0.00(+0.00%) |
Dec 01, 2022 | 5.179 | 5.216 | 5.083 | 5.133 | 800,731 | +0.03(+0.54%) |
Nov 30, 2022 | 5.133 | 5.133 | 4.913 | 5.106 | 1,029,253 | -0.03(-0.54%) |
Nov 29, 2022 | 5.032 | 5.161 | 5.005 | 5.133 | 678,142 | +0.14(+2.75%) |
Nov 28, 2022 | 4.987 | 5.042 | 4.932 | 4.996 | 651,614 | -0.05(-0.91%) |
Nov 25, 2022 | 5.051 | 5.087 | 4.996 | 5.042 | 274,080 | +0.02(+0.36%) |
Nov 23, 2022 | 4.895 | 5.023 | 4.886 | 5.023 | 508,746 | +0.11(+2.14%) |
Nov 22, 2022 | 4.909 | 4.963 | 4.841 | 4.918 | 682,442 | +0.06(+1.30%) |
Nov 21, 2022 | 4.800 | 4.855 | 4.737 | 4.855 | 558,382 | +0.05(+1.13%) |
Nov 18, 2022 | 4.882 | 4.891 | 4.782 | 4.800 | 650,646 | -0.01(-0.19%) |
Nov 17, 2022 | 4.656 | 4.809 | 4.656 | 4.809 | 440,064 | +0.05(+0.95%) |
Nov 16, 2022 | 4.927 | 4.940 | 4.728 | 4.764 | 643,767 | -0.19(-3.83%) |
Nov 15, 2022 | 4.855 | 5.042 | 4.805 | 4.954 | 984,169 | +0.22(+4.58%) |
Nov 14, 2022 | 5.062 | 5.062 | 4.719 | 4.737 | 911,558 | -0.33(-6.43%) |
Nov 11, 2022 | 5.062 | 5.166 | 4.990 | 5.062 | 906,231 | -0.02(-0.36%) |
Nov 10, 2022 | 4.900 | 5.185 | 4.891 | 5.081 | 946,919 | +0.37(+7.87%) |
Nov 09, 2022 | 4.855 | 4.855 | 4.601 | 4.710 | 1,219,616 | -0.18(-3.70%) |
Nov 08, 2022 | 4.520 | 5.008 | 4.484 | 4.891 | 1,584,956 | +0.54(+12.47%) |
Nov 07, 2022 | 4.249 | 4.375 | 4.249 | 4.348 | 905,882 | +0.12(+2.78%) |
Nov 04, 2022 | 4.195 | 4.294 | 4.168 | 4.231 | 895,722 | +0.12(+2.86%) |
Nov 03, 2022 | 4.095 | 4.131 | 4.027 | 4.113 | 766,539 | -0.01(-0.22%) |
Nov 02, 2022 | 4.213 | 4.113 | 4.122 | 976,456 | -0.12(-2.77%) | |
Nov 01, 2022 | 4.231 | 4.276 | 4.195 | 4.240 | 928,362 | +0.08(+1.96%) |
Oct 31, 2022 | 4.231 | 4.240 | 4.158 | 4.158 | 1,032,969 | -0.09(-2.13%) |
Oct 28, 2022 | 4.149 | 4.267 | 4.140 | 4.249 | 864,350 | +0.12(+2.84%) |
Oct 27, 2022 | 4.168 | 4.330 | 4.086 | 4.131 | 1,620,552 | -0.01(-0.22%) |
Oct 26, 2022 | 4.113 | 4.231 | 4.050 | 4.140 | 969,377 | +0.09(+2.23%) |
Oct 25, 2022 | 3.905 | 4.068 | 3.887 | 4.050 | 1,124,870 | +0.15(+3.94%) |
Oct 24, 2022 | 3.914 | 3.941 | 3.860 | 3.896 | 929,086 | +0.00(+0.00%) |
Oct 21, 2022 | 3.923 | 3.955 | 3.887 | 3.896 | 740,923 | -0.02(-0.46%) |
Oct 20, 2022 | 3.987 | 4.000 | 3.878 | 3.914 | 712,756 | -0.05(-1.14%) |
Oct 19, 2022 | 4.131 | 4.140 | 3.869 | 3.960 | 932,849 | -0.17(-4.16%) |
Oct 18, 2022 | 4.204 | 4.285 | 4.122 | 4.131 | 783,170 | +0.00(+0.00%) |
Oct 17, 2022 | 4.231 | 4.267 | 4.104 | 4.131 | 760,043 | -0.02(-0.44%) |
Oct 14, 2022 | 4.258 | 4.302 | 4.104 | 4.149 | 939,409 | -0.05(-1.08%) |
Oct 13, 2022 | 3.960 | 4.258 | 3.960 | 4.195 | 1,558,666 | -0.34(-7.57%) |
Oct 12, 2022 | 4.592 | 4.601 | 4.475 | 4.538 | 793,168 | -0.05(-0.99%) |
Oct 11, 2022 | 4.565 | 4.653 | 4.511 | 4.583 | 642,816 | +0.04(+0.80%) |
Oct 10, 2022 | 4.520 | 4.601 | 4.475 | 4.547 | 594,754 | +0.05(+1.21%) |
Oct 07, 2022 | 4.656 | 4.665 | 4.484 | 4.493 | 953,489 | -0.22(-4.61%) |
Oct 06, 2022 | 4.737 | 4.755 | 4.647 | 4.710 | 409,459 | -0.06(-1.33%) |
Oct 05, 2022 | 4.746 | 4.782 | 4.647 | 4.773 | 702,087 | -0.06(-1.31%) |
Oct 04, 2022 | 4.665 | 4.836 | 4.665 | 4.836 | 871,907 | +0.27(+5.94%) |
Oct 03, 2022 | 4.529 | 4.656 | 4.416 | 4.565 | 1,039,039 | +0.14(+3.06%) |
Sep 30, 2022 | 4.529 | 4.565 | 4.430 | 4.430 | 608,717 | -0.08(-1.80%) |
Sep 29, 2022 | 4.592 | 4.601 | 4.470 | 4.511 | 639,443 | -0.13(-2.73%) |
Sep 28, 2022 | 4.574 | 4.692 | 4.520 | 4.638 | 581,131 | +0.10(+2.19%) |
Sep 27, 2022 | 4.610 | 4.683 | 4.511 | 4.538 | 661,602 | -0.03(-0.59%) |
Sep 26, 2022 | 4.620 | 4.692 | 4.547 | 4.565 | 807,886 | -0.08(-1.75%) |
Sep 23, 2022 | 4.737 | 4.755 | 4.556 | 4.647 | 1,065,918 | -0.14(-3.02%) |
Sep 22, 2022 | 4.864 | 4.909 | 4.791 | 4.791 | 525,216 | -0.08(-1.67%) |
Sep 21, 2022 | 4.981 | 5.008 | 4.873 | 4.873 | 550,847 | -0.04(-0.74%) |
Sep 20, 2022 | 4.990 | 4.990 | 4.873 | 4.909 | 708,436 | -0.13(-2.51%) |
Sep 19, 2022 | 4.873 | 5.035 | 4.864 | 5.035 | 1,120,622 | +0.12(+2.39%) |
Sep 16, 2022 | 4.800 | 4.918 | 4.728 | 4.918 | 1,994,324 | +0.05(+0.93%) |
Sep 15, 2022 | 4.846 | 4.936 | 4.832 | 4.873 | 918,328 | +0.02(+0.37%) |
Sep 14, 2022 | 4.999 | 4.999 | 4.809 | 4.855 | 906,170 | -0.13(-2.54%) |
Sep 13, 2022 | 5.180 | 5.198 | 4.945 | 4.981 | 693,524 | -0.28(-5.33%) |
Sep 12, 2022 | 5.325 | 5.329 | 5.216 | 5.261 | 587,316 | +0.02(+0.34%) |
Sep 09, 2022 | 5.090 | 5.243 | 5.090 | 5.243 | 968,126 | +0.18(+3.57%) |
Sep 08, 2022 | 5.072 | 5.081 | 4.986 | 5.062 | 538,432 | -0.06(-1.23%) |
Sep 07, 2022 | 5.062 | 5.162 | 5.017 | 5.126 | 680,646 | +0.06(+1.25%) |
Sep 06, 2022 | 5.198 | 5.279 | 4.995 | 5.062 | 755,240 | -0.11(-2.10%) |
Sep 02, 2022 | 5.361 | 5.373 | 5.162 | 5.171 | 887,735 | -0.12(-2.22%) |
Sep 01, 2022 | 5.325 | 5.325 | 5.252 | 5.288 | 663,411 | -0.07(-1.35%) |
Aug 31, 2022 | 5.514 | 5.529 | 5.343 | 5.361 | 817,558 | -0.15(-2.79%) |
Aug 30, 2022 | 5.641 | 5.677 | 5.496 | 5.514 | 530,257 | -0.13(-2.24%) |
Aug 29, 2022 | 5.650 | 5.686 | 5.609 | 5.641 | 422,309 | -0.02(-0.32%) |
Aug 26, 2022 | 5.912 | 5.930 | 5.650 | 5.659 | 772,465 | -0.24(-4.13%) |
Aug 25, 2022 | 5.858 | 5.921 | 5.799 | 5.903 | 761,215 | +0.10(+1.79%) |
Aug 24, 2022 | 5.871 | 5.880 | 5.772 | 5.799 | 701,135 | -0.08(-1.37%) |
Aug 23, 2022 | 5.826 | 5.906 | 5.826 | 5.880 | 512,940 | +0.04(+0.77%) |
Aug 22, 2022 | 5.969 | 6.005 | 5.817 | 5.835 | 613,714 | -0.21(-3.40%) |
Aug 19, 2022 | 6.157 | 6.157 | 6.014 | 6.040 | 622,687 | -0.15(-2.45%) |
Aug 18, 2022 | 6.112 | 6.215 | 6.049 | 6.192 | 800,724 | +0.08(+1.32%) |
Aug 17, 2022 | 6.210 | 6.246 | 6.094 | 6.112 | 865,503 | -0.21(-3.25%) |
Aug 16, 2022 | 6.282 | 6.326 | 6.228 | 6.318 | 683,429 | +0.03(+0.43%) |
Aug 15, 2022 | 6.219 | 6.318 | 6.192 | 6.291 | 541,265 | +0.04(+0.72%) |
Aug 12, 2022 | 6.175 | 6.255 | 6.152 | 6.246 | 683,876 | +0.14(+2.34%) |
Aug 11, 2022 | 6.005 | 6.166 | 6.005 | 6.103 | 662,839 | +0.09(+1.49%) |
Aug 10, 2022 | 5.951 | 6.054 | 5.880 | 6.014 | 812,053 | +0.19(+3.22%) |
Aug 09, 2022 | 5.951 | 5.991 | 5.763 | 5.826 | 1,306,770 | -0.59(-9.19%) |
Aug 08, 2022 | 6.434 | 6.487 | 6.407 | 6.416 | 465,168 | +0.03(+0.42%) |
Aug 05, 2022 | 6.318 | 6.398 | 6.300 | 6.389 | 356,942 | +0.03(+0.42%) |
Aug 04, 2022 | 6.389 | 6.460 | 6.326 | 6.362 | 480,018 | -0.03(-0.42%) |
Aug 03, 2022 | 6.353 | 6.434 | 6.313 | 6.389 | 388,800 | +0.08(+1.27%) |
Aug 02, 2022 | 6.407 | 6.452 | 6.291 | 6.309 | 422,278 | -0.11(-1.67%) |
Aug 01, 2022 | 6.344 | 6.487 | 6.295 | 6.416 | 487,548 | +0.01(+0.14%) |
Jul 29, 2022 | 6.416 | 6.416 | 6.313 | 6.407 | 703,865 | +0.02(+0.28%) |
Jul 28, 2022 | 6.452 | 6.487 | 6.367 | 6.389 | 578,882 | -0.07(-1.11%) |
Jul 27, 2022 | 6.326 | 6.505 | 6.313 | 6.460 | 437,960 | +0.14(+2.26%) |
Jul 26, 2022 | 6.273 | 6.344 | 6.233 | 6.318 | 342,192 | +0.06(+1.00%) |
Jul 25, 2022 | 6.300 | 6.349 | 6.228 | 6.255 | 402,308 | +0.00(+0.00%) |
Jul 22, 2022 | 6.362 | 6.398 | 6.201 | 6.255 | 449,201 | -0.08(-1.27%) |
Jul 21, 2022 | 6.326 | 6.335 | 6.237 | 6.335 | 303,195 | -0.06(-0.98%) |
Jul 20, 2022 | 6.309 | 6.416 | 6.291 | 6.398 | 403,475 | +0.08(+1.27%) |
Jul 19, 2022 | 6.085 | 6.335 | 6.085 | 6.318 | 416,243 | +0.29(+4.90%) |
Jul 18, 2022 | 5.987 | 6.085 | 5.987 | 6.023 | 486,118 | +0.10(+1.66%) |
Jul 15, 2022 | 5.898 | 5.969 | 5.763 | 5.924 | 530,359 | +0.13(+2.16%) |
Jul 14, 2022 | 5.808 | 5.808 | 5.714 | 5.799 | 500,718 | -0.08(-1.37%) |
Jul 13, 2022 | 5.871 | 5.902 | 5.763 | 5.880 | 502,459 | -0.01(-0.15%) |
Jul 12, 2022 | 5.862 | 6.005 | 5.826 | 5.889 | 527,965 | +0.03(+0.46%) |
Jul 11, 2022 | 5.853 | 5.898 | 5.826 | 5.862 | 512,719 | +0.01(+0.15%) |
Jul 08, 2022 | 5.844 | 5.920 | 5.781 | 5.853 | 523,094 | +0.03(+0.46%) |
Jul 07, 2022 | 5.737 | 5.862 | 5.737 | 5.826 | 695,786 | +0.11(+1.88%) |
Jul 06, 2022 | 5.826 | 5.889 | 5.683 | 5.719 | 445,010 | -0.14(-2.44%) |
Jul 05, 2022 | 5.826 | 5.906 | 5.683 | 5.862 | 728,259 | -0.01(-0.15%) |
Jul 01, 2022 | 5.835 | 5.901 | 5.755 | 5.871 | 492,434 | +0.04(+0.61%) |
Jun 30, 2022 | 5.808 | 5.862 | 5.737 | 5.835 | 442,798 | -0.04(-0.61%) |
Jun 29, 2022 | 6.040 | 6.076 | 5.844 | 5.871 | 497,757 | -0.14(-2.38%) |
Jun 28, 2022 | 6.210 | 6.282 | 6.005 | 6.014 | 417,583 | -0.14(-2.32%) |
Jun 27, 2022 | 6.121 | 6.219 | 6.085 | 6.157 | 595,778 | +0.11(+1.77%) |
Jun 24, 2022 | 6.014 | 6.179 | 5.996 | 6.049 | 959,109 | +0.07(+1.20%) |
Jun 23, 2022 | 5.987 | 6.067 | 5.933 | 5.978 | 476,463 | -0.04(-0.74%) |
Jun 22, 2022 | 5.978 | 6.139 | 5.969 | 6.023 | 1,040,858 | +0.01(+0.15%) |
Jun 21, 2022 | 5.933 | 6.076 | 5.893 | 6.014 | 880,242 | +0.14(+2.44%) |
Jun 17, 2022 | 5.799 | 5.898 | 5.728 | 5.871 | 1,016,047 | +0.11(+1.86%) |
Jun 16, 2022 | 5.942 | 5.978 | 5.728 | 5.763 | 1,040,047 | -0.28(-4.59%) |
Jun 15, 2022 | 6.005 | 6.139 | 5.993 | 6.040 | 719,217 | +0.08(+1.35%) |
Jun 14, 2022 | 5.960 | 6.067 | 5.898 | 5.960 | 697,802 | -0.01(-0.15%) |
Jun 13, 2022 | 6.246 | 6.246 | 5.947 | 5.969 | 900,049 | -0.33(-5.25%) |
Jun 10, 2022 | 6.389 | 6.452 | 6.282 | 6.300 | 693,404 | -0.18(-2.76%) |
Jun 09, 2022 | 6.496 | 6.545 | 6.447 | 6.478 | 483,152 | -0.04(-0.68%) |
Jun 08, 2022 | 6.612 | 6.612 | 6.514 | 6.523 | 622,737 | -0.11(-1.62%) |
Jun 07, 2022 | 6.496 | 6.662 | 6.492 | 6.630 | 665,118 | +0.07(+1.09%) |
Jun 06, 2022 | 6.568 | 6.626 | 6.487 | 6.559 | 584,445 | +0.09(+1.38%) |
Jun 03, 2022 | 6.460 | 6.541 | 6.434 | 6.469 | 560,920 | +0.01(+0.14%) |
Jun 02, 2022 | 6.425 | 6.496 | 6.398 | 6.460 | 730,847 | +0.08(+1.26%) |
Jun 01, 2022 | 6.675 | 6.693 | 6.362 | 6.380 | 1,169,547 | -0.36(-5.30%) |
May 31, 2022 | 6.648 | 6.755 | 6.496 | 6.737 | 1,758,648 | +0.08(+1.21%) |
May 27, 2022 | 6.586 | 6.711 | 6.586 | 6.657 | 386,309 | +0.11(+1.64%) |
May 26, 2022 | 6.460 | 6.590 | 6.407 | 6.550 | 492,172 | +0.14(+2.16%) |
May 25, 2022 | 6.341 | 6.456 | 6.314 | 6.411 | 627,899 | +0.06(+0.97%) |
May 24, 2022 | 6.270 | 6.358 | 6.199 | 6.349 | 654,533 | +0.04(+0.70%) |
May 23, 2022 | 6.341 | 6.411 | 6.270 | 6.305 | 469,557 | +0.04(+0.56%) |
May 20, 2022 | 6.456 | 6.464 | 6.208 | 6.270 | 604,532 | -0.13(-2.07%) |
May 19, 2022 | 6.394 | 6.482 | 6.354 | 6.402 | 552,060 | -0.04(-0.69%) |
May 18, 2022 | 6.659 | 6.712 | 6.411 | 6.447 | 581,895 | -0.27(-4.08%) |
May 17, 2022 | 6.606 | 6.730 | 6.606 | 6.721 | 632,248 | +0.20(+3.12%) |
May 16, 2022 | 6.456 | 6.561 | 6.420 | 6.517 | 655,614 | +0.02(+0.27%) |
May 13, 2022 | 6.385 | 6.570 | 6.363 | 6.500 | 673,787 | +0.11(+1.80%) |
May 12, 2022 | 6.279 | 6.411 | 6.204 | 6.385 | 1,072,025 | +0.11(+1.69%) |
May 11, 2022 | 6.341 | 6.433 | 6.261 | 6.279 | 761,833 | +0.00(+0.00%) |
May 10, 2022 | 6.376 | 6.447 | 6.164 | 6.279 | 964,208 | -0.06(-0.98%) |
May 09, 2022 | 6.234 | 6.411 | 6.230 | 6.341 | 1,393,245 | +0.04(+0.70%) |
May 06, 2022 | 6.411 | 6.464 | 6.243 | 6.296 | 971,048 | -0.11(-1.66%) |
May 05, 2022 | 6.367 | 6.451 | 6.265 | 6.402 | 1,234,486 | -0.05(-0.82%) |
May 04, 2022 | 6.296 | 6.509 | 6.296 | 6.456 | 938,737 | +0.13(+2.10%) |
May 03, 2022 | 6.349 | 6.420 | 6.305 | 6.323 | 736,698 | +0.00(+0.00%) |