Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.327 | 4.353 | 4.241 | 4.241 | 336,609 | -0.11(-2.58%) |
May 30, 2023 | 4.284 | 4.361 | 4.275 | 4.353 | 391,814 | +0.11(+2.65%) |
May 26, 2023 | 4.146 | 4.266 | 4.119 | 4.241 | 409,499 | +0.10(+2.51%) |
May 25, 2023 | 4.232 | 4.232 | 4.094 | 4.137 | 472,471 | -0.10(-2.24%) |
May 24, 2023 | 4.249 | 4.266 | 4.202 | 4.232 | 459,178 | -0.03(-0.61%) |
May 23, 2023 | 4.361 | 4.413 | 4.249 | 4.258 | 656,151 | -0.09(-2.18%) |
May 22, 2023 | 4.353 | 4.387 | 4.314 | 4.353 | 419,713 | +0.01(+0.20%) |
May 19, 2023 | 4.405 | 4.439 | 4.340 | 4.344 | 320,303 | -0.03(-0.79%) |
May 18, 2023 | 4.370 | 4.405 | 4.353 | 4.379 | 311,896 | +0.01(+0.20%) |
May 17, 2023 | 4.301 | 4.387 | 4.301 | 4.370 | 238,183 | +0.09(+2.02%) |
May 16, 2023 | 4.387 | 4.387 | 4.279 | 4.284 | 339,714 | -0.09(-1.98%) |
May 15, 2023 | 4.370 | 4.405 | 4.344 | 4.370 | 335,100 | +0.00(+0.00%) |
May 12, 2023 | 4.405 | 4.405 | 4.357 | 4.370 | 214,339 | -0.03(-0.78%) |
May 11, 2023 | 4.361 | 4.413 | 4.318 | 4.405 | 258,462 | +0.03(+0.79%) |
May 10, 2023 | 4.370 | 4.422 | 4.336 | 4.370 | 329,482 | +0.04(+1.00%) |
May 09, 2023 | 4.439 | 4.448 | 4.249 | 4.327 | 992,209 | -0.27(-5.83%) |
May 08, 2023 | 4.586 | 4.655 | 4.556 | 4.595 | 397,026 | +0.04(+0.95%) |
May 05, 2023 | 4.491 | 4.577 | 4.465 | 4.551 | 273,790 | +0.13(+2.93%) |
May 04, 2023 | 4.526 | 4.526 | 4.387 | 4.422 | 330,784 | -0.10(-2.29%) |
May 03, 2023 | 4.551 | 4.638 | 4.525 | 4.526 | 279,410 | -0.01(-0.19%) |
May 02, 2023 | 4.681 | 4.716 | 4.452 | 4.534 | 412,134 | -0.17(-3.67%) |
May 01, 2023 | 4.785 | 4.849 | 4.681 | 4.707 | 575,216 | -0.07(-1.45%) |
Apr 28, 2023 | 4.802 | 4.832 | 4.724 | 4.776 | 411,770 | +0.00(+0.00%) |
Apr 27, 2023 | 4.776 | 4.819 | 4.698 | 4.776 | 264,468 | +0.06(+1.28%) |
Apr 26, 2023 | 4.646 | 4.733 | 4.629 | 4.716 | 258,469 | +0.07(+1.49%) |
Apr 25, 2023 | 4.707 | 4.716 | 4.629 | 4.646 | 403,706 | -0.09(-1.82%) |
Apr 24, 2023 | 4.716 | 4.733 | 4.612 | 4.733 | 285,729 | +0.00(+0.00%) |
Apr 21, 2023 | 4.759 | 4.759 | 4.672 | 4.733 | 272,156 | +0.03(+0.55%) |
Apr 20, 2023 | 4.741 | 4.759 | 4.655 | 4.707 | 252,845 | -0.05(-1.09%) |
Apr 19, 2023 | 4.681 | 4.793 | 4.681 | 4.759 | 239,650 | +0.03(+0.55%) |
Apr 18, 2023 | 4.793 | 4.836 | 4.698 | 4.733 | 195,280 | -0.03(-0.72%) |
Apr 17, 2023 | 4.664 | 4.785 | 4.629 | 4.767 | 383,403 | +0.10(+2.22%) |
Apr 14, 2023 | 4.681 | 4.707 | 4.595 | 4.664 | 324,401 | +0.02(+0.37%) |
Apr 13, 2023 | 4.621 | 4.655 | 4.560 | 4.646 | 229,766 | +0.03(+0.56%) |
Apr 12, 2023 | 4.664 | 4.698 | 4.573 | 4.621 | 269,366 | +0.00(+0.00%) |
Apr 11, 2023 | 4.560 | 4.659 | 4.543 | 4.621 | 284,402 | +0.08(+1.71%) |
Apr 10, 2023 | 4.707 | 4.724 | 4.474 | 4.543 | 483,704 | -0.17(-3.66%) |
Apr 06, 2023 | 4.785 | 4.798 | 4.698 | 4.716 | 250,973 | -0.04(-0.91%) |
Apr 05, 2023 | 4.621 | 4.785 | 4.621 | 4.759 | 634,842 | +0.12(+2.61%) |
Apr 04, 2023 | 4.629 | 4.694 | 4.603 | 4.638 | 454,890 | +0.00(+0.00%) |
Apr 03, 2023 | 4.664 | 4.724 | 4.603 | 4.638 | 840,883 | -0.13(-2.72%) |
Mar 31, 2023 | 4.828 | 4.828 | 4.668 | 4.767 | 757,156 | -0.03(-0.72%) |
Mar 30, 2023 | 4.871 | 4.923 | 4.655 | 4.802 | 700,534 | +0.01(+0.18%) |
Mar 29, 2023 | 4.777 | 4.876 | 4.744 | 4.793 | 1,281,530 | +0.03(+0.69%) |
Mar 28, 2023 | 4.752 | 4.785 | 4.661 | 4.760 | 918,214 | +0.02(+0.52%) |
Mar 27, 2023 | 4.810 | 4.839 | 4.612 | 4.736 | 1,393,709 | +0.02(+0.35%) |
Mar 24, 2023 | 4.571 | 4.826 | 4.538 | 4.719 | 991,592 | +0.13(+2.87%) |
Mar 23, 2023 | 4.653 | 4.727 | 4.546 | 4.587 | 382,549 | -0.02(-0.54%) |
Mar 22, 2023 | 4.719 | 4.727 | 4.604 | 4.612 | 612,332 | -0.09(-1.93%) |
Mar 21, 2023 | 4.711 | 4.744 | 4.645 | 4.703 | 654,108 | +0.10(+2.15%) |
Mar 20, 2023 | 4.579 | 4.711 | 4.563 | 4.604 | 781,040 | +0.09(+2.01%) |
Mar 17, 2023 | 4.414 | 4.554 | 4.349 | 4.513 | 655,593 | +0.10(+2.24%) |
Mar 16, 2023 | 4.398 | 4.464 | 4.243 | 4.414 | 1,188,885 | +0.02(+0.56%) |
Mar 15, 2023 | 4.439 | 4.447 | 4.274 | 4.390 | 403,343 | -0.13(-2.91%) |
Mar 14, 2023 | 4.521 | 4.661 | 4.447 | 4.521 | 680,707 | +0.13(+3.00%) |
Mar 13, 2023 | 4.530 | 4.554 | 4.333 | 4.390 | 1,000,150 | -0.18(-3.96%) |
Mar 10, 2023 | 4.661 | 4.777 | 4.571 | 4.571 | 831,841 | -0.09(-1.94%) |
Mar 09, 2023 | 4.752 | 4.826 | 4.637 | 4.661 | 909,486 | -0.09(-1.91%) |
Mar 08, 2023 | 5.230 | 5.230 | 4.629 | 4.752 | 2,874,968 | -0.68(-12.58%) |
Mar 07, 2023 | 5.477 | 5.510 | 5.403 | 5.436 | 469,880 | -0.05(-0.90%) |
Mar 06, 2023 | 5.559 | 5.576 | 5.427 | 5.485 | 501,078 | -0.07(-1.19%) |
Mar 03, 2023 | 5.543 | 5.567 | 5.494 | 5.551 | 291,646 | +0.07(+1.35%) |
Mar 02, 2023 | 5.469 | 5.514 | 5.386 | 5.477 | 293,627 | -0.04(-0.75%) |
Mar 01, 2023 | 5.625 | 5.625 | 5.460 | 5.518 | 420,922 | -0.08(-1.47%) |
Feb 28, 2023 | 5.617 | 5.699 | 5.600 | 5.600 | 384,882 | -0.01(-0.15%) |
Feb 27, 2023 | 5.642 | 5.691 | 5.576 | 5.609 | 295,316 | +0.02(+0.29%) |
Feb 24, 2023 | 5.559 | 5.633 | 5.510 | 5.592 | 372,115 | -0.01(-0.15%) |
Feb 23, 2023 | 5.534 | 5.617 | 5.485 | 5.600 | 361,194 | +0.09(+1.64%) |
Feb 22, 2023 | 5.427 | 5.534 | 5.403 | 5.510 | 405,253 | +0.11(+1.98%) |
Feb 21, 2023 | 5.551 | 5.555 | 5.378 | 5.403 | 380,805 | -0.16(-2.96%) |
Feb 17, 2023 | 5.625 | 5.649 | 5.526 | 5.567 | 352,575 | -0.07(-1.17%) |
Feb 16, 2023 | 5.592 | 5.703 | 5.576 | 5.633 | 260,758 | -0.02(-0.44%) |
Feb 15, 2023 | 5.674 | 5.674 | 5.617 | 5.658 | 190,325 | -0.06(-1.01%) |
Feb 14, 2023 | 5.732 | 5.749 | 5.633 | 5.716 | 344,531 | -0.04(-0.72%) |
Feb 13, 2023 | 5.782 | 5.798 | 5.724 | 5.757 | 268,867 | +0.00(+0.00%) |
Feb 10, 2023 | 5.666 | 5.757 | 5.666 | 5.757 | 184,306 | +0.07(+1.30%) |
Feb 09, 2023 | 5.847 | 5.963 | 5.666 | 5.683 | 440,664 | -0.13(-2.27%) |
Feb 08, 2023 | 5.823 | 5.835 | 5.740 | 5.814 | 195,014 | -0.02(-0.42%) |
Feb 07, 2023 | 5.691 | 5.839 | 5.642 | 5.839 | 243,205 | +0.14(+2.46%) |
Feb 06, 2023 | 5.839 | 5.839 | 5.683 | 5.699 | 425,077 | -0.13(-2.26%) |
Feb 03, 2023 | 5.856 | 5.856 | 5.740 | 5.831 | 219,375 | -0.02(-0.28%) |
Feb 02, 2023 | 5.905 | 5.905 | 5.798 | 5.847 | 418,357 | +0.00(+0.00%) |
Feb 01, 2023 | 5.740 | 5.880 | 5.707 | 5.847 | 485,035 | +0.09(+1.57%) |
Jan 31, 2023 | 5.633 | 5.765 | 5.633 | 5.757 | 422,969 | +0.18(+3.25%) |
Jan 30, 2023 | 5.683 | 5.699 | 5.563 | 5.576 | 423,088 | -0.19(-3.29%) |
Jan 27, 2023 | 5.642 | 5.770 | 5.642 | 5.765 | 460,235 | +0.12(+2.19%) |
Jan 26, 2023 | 5.650 | 5.650 | 5.543 | 5.642 | 294,459 | +0.08(+1.48%) |
Jan 25, 2023 | 5.518 | 5.576 | 5.485 | 5.559 | 217,820 | +0.02(+0.45%) |
Jan 24, 2023 | 5.617 | 5.658 | 5.514 | 5.534 | 339,547 | -0.05(-0.89%) |
Jan 23, 2023 | 5.518 | 5.640 | 5.518 | 5.584 | 430,012 | +0.08(+1.50%) |
Jan 20, 2023 | 5.370 | 5.502 | 5.345 | 5.502 | 455,779 | +0.17(+3.25%) |
Jan 19, 2023 | 5.287 | 5.394 | 5.271 | 5.329 | 409,109 | +0.02(+0.47%) |
Jan 18, 2023 | 5.329 | 5.386 | 5.265 | 5.304 | 481,684 | -0.02(-0.31%) |
Jan 17, 2023 | 5.362 | 5.411 | 5.304 | 5.320 | 945,740 | -0.02(-0.31%) |
Jan 13, 2023 | 5.254 | 5.386 | 5.222 | 5.337 | 478,046 | +0.05(+0.93%) |
Jan 12, 2023 | 5.156 | 5.324 | 5.106 | 5.287 | 967,165 | +0.16(+3.05%) |
Jan 11, 2023 | 5.016 | 5.172 | 5.016 | 5.131 | 889,260 | +0.14(+2.81%) |
Jan 10, 2023 | 4.900 | 5.007 | 4.867 | 4.991 | 476,713 | +0.10(+2.02%) |
Jan 09, 2023 | 4.884 | 4.933 | 4.859 | 4.892 | 652,424 | +0.01(+0.17%) |
Jan 06, 2023 | 4.851 | 4.884 | 4.810 | 4.884 | 546,999 | +0.04(+0.85%) |
Jan 05, 2023 | 4.801 | 4.859 | 4.769 | 4.843 | 285,791 | +0.02(+0.34%) |
Jan 04, 2023 | 4.892 | 4.892 | 4.810 | 4.826 | 346,098 | -0.03(-0.68%) |
Jan 03, 2023 | 4.843 | 4.900 | 4.777 | 4.859 | 448,768 | +0.08(+1.72%) |
Dec 30, 2022 | 4.777 | 4.785 | 4.711 | 4.777 | 529,873 | -0.01(-0.17%) |
Dec 29, 2022 | 4.818 | 4.876 | 4.760 | 4.785 | 521,161 | -0.03(-0.68%) |
Dec 28, 2022 | 4.897 | 4.897 | 4.786 | 4.818 | 971,437 | -0.06(-1.29%) |
Dec 27, 2022 | 4.889 | 4.897 | 4.802 | 4.881 | 730,901 | +0.02(+0.49%) |
Dec 23, 2022 | 4.747 | 4.857 | 4.723 | 4.857 | 521,230 | +0.12(+2.49%) |
Dec 22, 2022 | 4.700 | 4.771 | 4.668 | 4.739 | 634,533 | +0.04(+0.84%) |
Dec 21, 2022 | 4.637 | 4.723 | 4.637 | 4.700 | 421,738 | +0.09(+1.88%) |
Dec 20, 2022 | 4.598 | 4.696 | 4.512 | 4.613 | 551,091 | +0.03(+0.69%) |
Dec 19, 2022 | 4.448 | 4.637 | 4.448 | 4.582 | 553,365 | +0.16(+3.56%) |
Dec 16, 2022 | 4.542 | 4.567 | 4.409 | 4.424 | 366,490 | -0.16(-3.44%) |
Dec 15, 2022 | 4.566 | 4.609 | 4.503 | 4.582 | 311,460 | -0.01(-0.17%) |
Dec 14, 2022 | 4.598 | 4.645 | 4.574 | 4.590 | 308,319 | +0.00(+0.00%) |
Dec 13, 2022 | 4.645 | 4.716 | 4.558 | 4.590 | 298,736 | +0.05(+1.04%) |
Dec 12, 2022 | 4.684 | 4.684 | 4.503 | 4.542 | 455,671 | -0.08(-1.70%) |
Dec 09, 2022 | 4.535 | 4.637 | 4.503 | 4.621 | 168,040 | +0.06(+1.21%) |
Dec 08, 2022 | 4.519 | 4.598 | 4.519 | 4.566 | 250,667 | +0.04(+0.87%) |
Dec 07, 2022 | 4.511 | 4.570 | 4.472 | 4.527 | 182,345 | +0.02(+0.52%) |
Dec 06, 2022 | 4.566 | 4.582 | 4.476 | 4.503 | 283,294 | -0.09(-1.89%) |
Dec 05, 2022 | 4.684 | 4.691 | 4.582 | 4.590 | 327,403 | -0.09(-1.85%) |
Dec 02, 2022 | 4.668 | 4.700 | 4.621 | 4.676 | 393,700 | +0.00(+0.00%) |
Dec 01, 2022 | 4.661 | 4.723 | 4.645 | 4.676 | 353,636 | +0.02(+0.51%) |
Nov 30, 2022 | 4.637 | 4.708 | 4.590 | 4.653 | 328,184 | +0.00(+0.00%) |
Nov 29, 2022 | 4.684 | 4.723 | 4.629 | 4.653 | 237,642 | -0.02(-0.34%) |
Nov 28, 2022 | 4.739 | 4.755 | 4.629 | 4.668 | 342,224 | -0.03(-0.67%) |
Nov 25, 2022 | 4.645 | 4.708 | 4.645 | 4.700 | 132,978 | +0.07(+1.53%) |
Nov 23, 2022 | 4.613 | 4.639 | 4.582 | 4.629 | 238,895 | +0.02(+0.34%) |
Nov 22, 2022 | 4.661 | 4.683 | 4.598 | 4.613 | 238,831 | -0.06(-1.35%) |
Nov 21, 2022 | 4.668 | 4.676 | 4.621 | 4.676 | 279,776 | +0.04(+0.85%) |
Nov 18, 2022 | 4.747 | 4.775 | 4.621 | 4.637 | 252,747 | -0.05(-1.01%) |
Nov 17, 2022 | 4.668 | 4.708 | 4.566 | 4.684 | 334,659 | -0.02(-0.33%) |
Nov 16, 2022 | 4.802 | 4.802 | 4.668 | 4.700 | 278,875 | -0.10(-2.13%) |
Nov 15, 2022 | 4.873 | 4.873 | 4.743 | 4.802 | 269,872 | +0.04(+0.83%) |
Nov 14, 2022 | 4.881 | 4.881 | 4.739 | 4.763 | 314,725 | -0.12(-2.42%) |
Nov 11, 2022 | 4.723 | 4.936 | 4.708 | 4.881 | 323,045 | +0.19(+4.03%) |
Nov 10, 2022 | 4.598 | 4.747 | 4.503 | 4.692 | 810,939 | +0.20(+4.56%) |
Nov 09, 2022 | 4.542 | 4.574 | 4.464 | 4.487 | 239,409 | -0.06(-1.38%) |
Nov 08, 2022 | 4.590 | 4.605 | 4.495 | 4.550 | 283,640 | -0.02(-0.52%) |
Nov 07, 2022 | 4.605 | 4.605 | 4.456 | 4.574 | 375,529 | +0.03(+0.69%) |
Nov 04, 2022 | 4.487 | 4.562 | 4.479 | 4.542 | 290,468 | +0.09(+1.94%) |
Nov 03, 2022 | 4.330 | 4.479 | 4.165 | 4.456 | 359,491 | +0.13(+3.10%) |
Nov 02, 2022 | 4.385 | 4.456 | 4.298 | 4.322 | 282,534 | -0.04(-0.90%) |
Nov 01, 2022 | 4.346 | 4.393 | 4.306 | 4.361 | 180,471 | +0.09(+2.03%) |
Oct 31, 2022 | 4.330 | 4.393 | 4.267 | 4.275 | 257,786 | -0.04(-0.91%) |
Oct 28, 2022 | 4.172 | 4.322 | 4.165 | 4.314 | 504,256 | +0.17(+4.18%) |
Oct 27, 2022 | 4.180 | 4.235 | 4.128 | 4.141 | 280,732 | -0.04(-0.94%) |
Oct 26, 2022 | 4.180 | 4.228 | 4.180 | 4.180 | 365,122 | -0.03(-0.75%) |
Oct 25, 2022 | 4.102 | 4.235 | 4.054 | 4.212 | 397,856 | +0.17(+4.29%) |
Oct 24, 2022 | 4.078 | 4.086 | 3.999 | 4.039 | 128,947 | -0.02(-0.58%) |
Oct 21, 2022 | 3.960 | 4.078 | 3.932 | 4.062 | 185,663 | +0.12(+2.99%) |
Oct 20, 2022 | 3.944 | 4.062 | 3.921 | 3.944 | 315,060 | -0.05(-1.18%) |
Oct 19, 2022 | 3.991 | 4.015 | 3.936 | 3.991 | 140,216 | -0.04(-0.98%) |
Oct 18, 2022 | 4.031 | 4.117 | 4.007 | 4.031 | 110,165 | +0.06(+1.39%) |
Oct 17, 2022 | 3.913 | 4.039 | 3.913 | 3.976 | 186,247 | +0.06(+1.61%) |
Oct 14, 2022 | 3.944 | 4.078 | 3.913 | 3.913 | 274,664 | -0.02(-0.60%) |
Oct 13, 2022 | 3.826 | 3.960 | 3.806 | 3.936 | 191,492 | +0.06(+1.42%) |
Oct 12, 2022 | 3.897 | 3.952 | 3.802 | 3.881 | 143,061 | -0.01(-0.20%) |
Oct 11, 2022 | 3.708 | 3.927 | 3.621 | 3.889 | 179,349 | +0.18(+4.88%) |
Oct 10, 2022 | 3.747 | 3.787 | 3.606 | 3.708 | 347,821 | -0.02(-0.63%) |
Oct 07, 2022 | 3.865 | 3.889 | 3.720 | 3.732 | 254,416 | -0.15(-3.85%) |
Oct 06, 2022 | 3.952 | 4.015 | 3.787 | 3.881 | 345,474 | -0.09(-2.38%) |
Oct 05, 2022 | 4.338 | 4.338 | 3.952 | 3.976 | 284,000 | -0.39(-9.01%) |
Oct 04, 2022 | 3.865 | 4.385 | 3.865 | 4.369 | 442,705 | +0.50(+12.80%) |
Oct 03, 2022 | 3.865 | 3.983 | 3.629 | 3.873 | 444,673 | +0.01(+0.20%) |
Sep 30, 2022 | 3.936 | 4.062 | 3.858 | 3.865 | 377,908 | -0.16(-3.91%) |
Sep 29, 2022 | 4.369 | 4.369 | 3.960 | 4.023 | 742,118 | -0.39(-8.75%) |
Sep 28, 2022 | 4.333 | 4.461 | 4.288 | 4.409 | 453,609 | +0.12(+2.80%) |
Sep 27, 2022 | 4.424 | 4.454 | 4.258 | 4.288 | 640,681 | -0.08(-1.72%) |
Sep 26, 2022 | 4.604 | 4.626 | 4.258 | 4.364 | 945,151 | -0.27(-5.83%) |
Sep 23, 2022 | 4.702 | 4.702 | 4.559 | 4.634 | 400,388 | -0.08(-1.75%) |
Sep 22, 2022 | 4.732 | 4.747 | 4.671 | 4.717 | 366,496 | -0.03(-0.63%) |
Sep 21, 2022 | 4.807 | 4.829 | 4.732 | 4.747 | 279,336 | -0.04(-0.78%) |
Sep 20, 2022 | 4.799 | 4.810 | 4.747 | 4.784 | 226,228 | +0.00(+0.00%) |
Sep 19, 2022 | 4.739 | 4.807 | 4.713 | 4.784 | 281,555 | +0.03(+0.63%) |
Sep 16, 2022 | 4.732 | 4.784 | 4.679 | 4.754 | 272,433 | +0.02(+0.48%) |
Sep 15, 2022 | 4.769 | 4.829 | 4.732 | 4.732 | 207,519 | -0.03(-0.63%) |
Sep 14, 2022 | 4.777 | 4.822 | 4.747 | 4.762 | 281,461 | +0.02(+0.32%) |
Sep 13, 2022 | 4.739 | 4.799 | 4.739 | 4.747 | 305,117 | -0.05(-1.10%) |
Sep 12, 2022 | 4.837 | 4.874 | 4.777 | 4.799 | 198,515 | +0.01(+0.16%) |
Sep 09, 2022 | 4.747 | 4.799 | 4.739 | 4.792 | 178,037 | +0.05(+0.95%) |
Sep 08, 2022 | 4.709 | 4.747 | 4.679 | 4.747 | 173,981 | +0.00(+0.00%) |
Sep 07, 2022 | 4.702 | 4.762 | 4.641 | 4.747 | 248,494 | +0.05(+0.96%) |
Sep 06, 2022 | 4.747 | 4.807 | 4.702 | 4.702 | 331,822 | -0.05(-0.95%) |
Sep 02, 2022 | 4.784 | 4.822 | 4.732 | 4.747 | 151,386 | +0.00(+0.00%) |
Sep 01, 2022 | 4.844 | 4.882 | 4.739 | 4.747 | 258,333 | -0.11(-2.32%) |
Aug 31, 2022 | 4.814 | 4.859 | 4.784 | 4.859 | 187,441 | +0.06(+1.25%) |
Aug 30, 2022 | 4.919 | 4.919 | 4.784 | 4.799 | 220,588 | -0.08(-1.69%) |
Aug 29, 2022 | 4.919 | 4.927 | 4.882 | 4.882 | 200,143 | -0.04(-0.76%) |
Aug 26, 2022 | 4.957 | 4.957 | 4.891 | 4.919 | 210,553 | +0.02(+0.31%) |
Aug 25, 2022 | 4.912 | 4.961 | 4.904 | 4.904 | 158,989 | -0.01(-0.15%) |
Aug 24, 2022 | 4.897 | 4.949 | 4.889 | 4.912 | 157,636 | -0.02(-0.30%) |
Aug 23, 2022 | 4.957 | 4.957 | 4.897 | 4.927 | 425,445 | +0.00(+0.00%) |
Aug 22, 2022 | 4.979 | 4.987 | 4.886 | 4.927 | 301,663 | -0.10(-1.94%) |
Aug 19, 2022 | 5.092 | 5.100 | 5.002 | 5.024 | 162,660 | -0.07(-1.33%) |
Aug 18, 2022 | 5.152 | 5.152 | 5.092 | 5.092 | 160,210 | -0.03(-0.59%) |
Aug 17, 2022 | 5.182 | 5.182 | 5.077 | 5.122 | 255,759 | -0.06(-1.16%) |
Aug 16, 2022 | 5.235 | 5.235 | 5.145 | 5.182 | 315,122 | -0.04(-0.72%) |
Aug 15, 2022 | 5.212 | 5.220 | 5.152 | 5.220 | 339,946 | +0.03(+0.58%) |
Aug 12, 2022 | 5.197 | 5.227 | 5.175 | 5.190 | 202,116 | +0.02(+0.44%) |
Aug 11, 2022 | 5.212 | 5.220 | 5.145 | 5.167 | 233,167 | -0.01(-0.15%) |
Aug 10, 2022 | 5.257 | 5.257 | 5.160 | 5.175 | 258,654 | -0.02(-0.29%) |
Aug 09, 2022 | 5.205 | 5.205 | 5.130 | 5.190 | 209,102 | +0.01(+0.14%) |
Aug 08, 2022 | 5.190 | 5.220 | 5.160 | 5.182 | 231,615 | +0.03(+0.58%) |
Aug 05, 2022 | 5.115 | 5.220 | 5.115 | 5.152 | 321,449 | -0.02(-0.44%) |
Aug 04, 2022 | 5.257 | 5.366 | 5.152 | 5.175 | 399,014 | -0.23(-4.17%) |
Aug 03, 2022 | 5.325 | 5.415 | 5.325 | 5.400 | 255,586 | +0.05(+0.84%) |
Aug 02, 2022 | 5.505 | 5.505 | 5.325 | 5.355 | 311,281 | -0.13(-2.33%) |
Aug 01, 2022 | 5.377 | 5.513 | 5.302 | 5.483 | 310,496 | +0.14(+2.67%) |
Jul 29, 2022 | 5.257 | 5.377 | 5.257 | 5.340 | 302,526 | +0.10(+1.86%) |
Jul 28, 2022 | 5.182 | 5.250 | 5.130 | 5.242 | 340,246 | +0.08(+1.45%) |
Jul 27, 2022 | 5.107 | 5.167 | 5.071 | 5.167 | 350,225 | +0.08(+1.47%) |
Jul 26, 2022 | 5.107 | 5.122 | 5.062 | 5.092 | 240,857 | -0.02(-0.44%) |
Jul 25, 2022 | 5.122 | 5.122 | 5.047 | 5.115 | 166,691 | +0.07(+1.34%) |
Jul 22, 2022 | 5.039 | 5.100 | 5.032 | 5.047 | 185,813 | -0.05(-1.03%) |
Jul 21, 2022 | 5.070 | 5.107 | 5.017 | 5.100 | 124,028 | +0.03(+0.59%) |
Jul 20, 2022 | 5.107 | 5.175 | 5.070 | 5.070 | 203,386 | -0.02(-0.44%) |
Jul 19, 2022 | 5.017 | 5.130 | 5.017 | 5.092 | 196,703 | +0.11(+2.26%) |
Jul 18, 2022 | 5.002 | 5.009 | 4.934 | 4.979 | 203,003 | -0.02(-0.45%) |
Jul 15, 2022 | 4.949 | 5.009 | 4.897 | 5.002 | 189,207 | +0.08(+1.68%) |
Jul 14, 2022 | 4.987 | 4.987 | 4.886 | 4.919 | 143,575 | -0.11(-2.09%) |
Jul 13, 2022 | 4.972 | 5.039 | 4.949 | 5.024 | 159,798 | +0.06(+1.21%) |
Jul 12, 2022 | 4.934 | 5.017 | 4.934 | 4.964 | 86,191 | +0.01(+0.15%) |
Jul 11, 2022 | 4.987 | 5.016 | 4.934 | 4.957 | 133,167 | -0.05(-0.90%) |
Jul 08, 2022 | 5.032 | 5.032 | 4.942 | 5.002 | 195,205 | -0.01(-0.15%) |
Jul 07, 2022 | 4.942 | 5.032 | 4.942 | 5.009 | 217,506 | +0.11(+2.14%) |
Jul 06, 2022 | 4.957 | 5.024 | 4.867 | 4.904 | 124,880 | -0.05(-0.91%) |
Jul 05, 2022 | 4.859 | 4.957 | 4.799 | 4.949 | 189,529 | +0.06(+1.23%) |
Jul 01, 2022 | 4.807 | 4.927 | 4.792 | 4.889 | 201,843 | +0.08(+1.72%) |
Jun 30, 2022 | 4.709 | 4.853 | 4.683 | 4.807 | 240,417 | +0.09(+1.91%) |
Jun 29, 2022 | 4.792 | 4.811 | 4.657 | 4.717 | 427,007 | -0.20(-3.98%) |
Jun 28, 2022 | 4.962 | 4.969 | 4.865 | 4.912 | 569,334 | -0.04(-0.87%) |
Jun 27, 2022 | 5.020 | 5.020 | 4.912 | 4.955 | 532,321 | +0.04(+0.73%) |
Jun 24, 2022 | 4.912 | 4.991 | 4.890 | 4.919 | 420,243 | +0.02(+0.44%) |
Jun 23, 2022 | 4.905 | 4.926 | 4.832 | 4.897 | 311,333 | +0.01(+0.15%) |
Jun 22, 2022 | 4.869 | 4.926 | 4.811 | 4.890 | 354,386 | +0.02(+0.44%) |
Jun 21, 2022 | 4.674 | 4.876 | 4.674 | 4.869 | 393,645 | +0.27(+5.80%) |
Jun 17, 2022 | 4.530 | 4.652 | 4.472 | 4.602 | 931,605 | +0.07(+1.59%) |
Jun 16, 2022 | 4.537 | 4.537 | 4.371 | 4.530 | 664,366 | -0.14(-2.94%) |
Jun 15, 2022 | 4.558 | 4.688 | 4.501 | 4.667 | 463,381 | +0.14(+3.03%) |
Jun 14, 2022 | 4.594 | 4.616 | 4.443 | 4.530 | 558,464 | -0.03(-0.63%) |
Jun 13, 2022 | 4.869 | 4.894 | 4.544 | 4.558 | 477,853 | -0.39(-7.87%) |
Jun 10, 2022 | 4.977 | 4.997 | 4.869 | 4.948 | 395,135 | -0.04(-0.87%) |
Jun 09, 2022 | 5.027 | 5.070 | 4.977 | 4.991 | 184,009 | -0.04(-0.72%) |
Jun 08, 2022 | 5.034 | 5.034 | 4.977 | 5.027 | 249,110 | +0.01(+0.14%) |
Jun 07, 2022 | 5.013 | 5.056 | 4.991 | 5.020 | 212,465 | +0.00(+0.00%) |
Jun 06, 2022 | 5.027 | 5.056 | 4.984 | 5.020 | 312,057 | +0.00(+0.00%) |
Jun 03, 2022 | 4.977 | 5.056 | 4.962 | 5.020 | 305,039 | +0.04(+0.87%) |
Jun 02, 2022 | 4.998 | 5.013 | 4.962 | 4.977 | 234,998 | -0.05(-1.00%) |