Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.579 | 2.638 | 2.559 | 2.569 | 17,708 | -0.04(-1.51%) |
May 30, 2023 | 2.657 | 2.657 | 2.608 | 2.608 | 32,822 | +0.00(+0.00%) |
May 26, 2023 | 2.687 | 2.716 | 2.569 | 2.608 | 46,919 | -0.07(-2.57%) |
May 25, 2023 | 2.746 | 2.756 | 2.629 | 2.677 | 34,584 | -0.08(-2.86%) |
May 24, 2023 | 2.716 | 2.756 | 2.667 | 2.756 | 19,570 | +0.00(+0.00%) |
May 23, 2023 | 2.736 | 2.785 | 2.726 | 2.756 | 30,243 | +0.02(+0.59%) |
May 22, 2023 | 2.657 | 2.756 | 2.657 | 2.740 | 44,336 | +0.07(+2.72%) |
May 19, 2023 | 2.736 | 2.736 | 2.618 | 2.667 | 21,185 | -0.03(-1.09%) |
May 18, 2023 | 2.618 | 2.766 | 2.618 | 2.697 | 29,115 | +0.02(+0.73%) |
May 17, 2023 | 2.628 | 2.697 | 2.628 | 2.677 | 20,465 | +0.05(+1.88%) |
May 16, 2023 | 2.628 | 2.706 | 2.628 | 2.628 | 18,600 | -0.03(-1.26%) |
May 15, 2023 | 2.657 | 2.686 | 2.648 | 2.661 | 31,347 | -0.03(-0.95%) |
May 12, 2023 | 2.716 | 2.736 | 2.618 | 2.687 | 17,953 | -0.03(-1.09%) |
May 11, 2023 | 2.854 | 2.864 | 2.677 | 2.716 | 44,257 | -0.14(-4.94%) |
May 10, 2023 | 2.894 | 2.933 | 2.854 | 2.858 | 15,388 | -0.04(-1.25%) |
May 09, 2023 | 2.962 | 2.962 | 2.865 | 2.894 | 19,862 | -0.02(-0.62%) |
May 08, 2023 | 2.962 | 2.962 | 2.864 | 2.912 | 40,079 | -0.03(-1.06%) |
May 05, 2023 | 2.805 | 2.943 | 2.805 | 2.943 | 58,412 | +0.18(+6.41%) |
May 04, 2023 | 2.628 | 2.835 | 2.618 | 2.766 | 45,821 | +0.09(+3.31%) |
May 03, 2023 | 2.707 | 2.766 | 2.667 | 2.677 | 18,290 | -0.02(-0.91%) |
May 02, 2023 | 2.736 | 2.756 | 2.648 | 2.702 | 30,767 | -0.02(-0.91%) |
May 01, 2023 | 2.707 | 2.805 | 2.707 | 2.726 | 27,025 | +0.02(+0.73%) |
Apr 28, 2023 | 2.677 | 2.756 | 2.677 | 2.707 | 65,223 | -0.03(-1.08%) |
Apr 27, 2023 | 2.667 | 2.835 | 2.598 | 2.736 | 59,412 | +0.18(+6.92%) |
Apr 26, 2023 | 2.579 | 2.607 | 2.549 | 2.559 | 30,880 | -0.03(-1.14%) |
Apr 25, 2023 | 2.648 | 2.648 | 2.588 | 2.588 | 34,160 | -0.09(-3.31%) |
Apr 24, 2023 | 2.618 | 2.696 | 2.588 | 2.677 | 35,076 | +0.05(+1.87%) |
Apr 21, 2023 | 2.657 | 2.686 | 2.618 | 2.628 | 36,730 | -0.05(-1.82%) |
Apr 20, 2023 | 2.707 | 2.766 | 2.667 | 2.677 | 30,555 | -0.06(-2.17%) |
Apr 19, 2023 | 2.707 | 2.756 | 2.707 | 2.736 | 15,386 | +0.00(+0.18%) |
Apr 18, 2023 | 2.746 | 2.823 | 2.707 | 2.731 | 31,175 | -0.01(-0.54%) |
Apr 17, 2023 | 2.707 | 2.799 | 2.707 | 2.746 | 19,603 | +0.04(+1.45%) |
Apr 14, 2023 | 2.854 | 2.854 | 2.697 | 2.707 | 46,272 | -0.10(-3.51%) |
Apr 13, 2023 | 2.736 | 2.825 | 2.736 | 2.805 | 39,713 | +0.06(+2.15%) |
Apr 12, 2023 | 2.775 | 2.785 | 2.707 | 2.746 | 20,685 | +0.02(+0.62%) |
Apr 11, 2023 | 2.736 | 2.775 | 2.726 | 2.729 | 25,175 | -0.02(-0.61%) |
Apr 10, 2023 | 2.716 | 2.775 | 2.707 | 2.746 | 18,282 | +0.02(+0.72%) |
Apr 06, 2023 | 2.707 | 2.775 | 2.677 | 2.726 | 37,492 | +0.02(+0.73%) |
Apr 05, 2023 | 2.766 | 2.775 | 2.667 | 2.707 | 53,797 | -0.06(-2.14%) |
Apr 04, 2023 | 2.825 | 2.835 | 2.766 | 2.766 | 18,935 | -0.05(-1.75%) |
Apr 03, 2023 | 2.854 | 2.923 | 2.805 | 2.815 | 26,594 | -0.04(-1.38%) |
Mar 31, 2023 | 2.874 | 2.913 | 2.854 | 2.854 | 25,915 | +0.00(+0.00%) |
Mar 30, 2023 | 2.943 | 2.943 | 2.835 | 2.854 | 65,603 | +0.00(+0.00%) |
Mar 29, 2023 | 2.825 | 2.913 | 2.825 | 2.854 | 31,491 | -0.04(-1.36%) |
Mar 28, 2023 | 2.884 | 2.903 | 2.844 | 2.894 | 16,703 | +0.01(+0.34%) |
Mar 27, 2023 | 2.854 | 2.909 | 2.805 | 2.884 | 42,243 | +0.02(+0.69%) |
Mar 24, 2023 | 2.864 | 2.884 | 2.854 | 2.864 | 18,753 | -0.04(-1.36%) |
Mar 23, 2023 | 2.943 | 2.993 | 2.859 | 2.903 | 32,888 | -0.05(-1.67%) |
Mar 22, 2023 | 2.972 | 3.061 | 2.943 | 2.953 | 56,201 | -0.02(-0.66%) |
Mar 21, 2023 | 3.022 | 3.041 | 2.943 | 2.972 | 26,466 | +0.02(+0.70%) |
Mar 20, 2023 | 2.971 | 3.030 | 2.922 | 2.952 | 52,314 | -0.07(-2.22%) |
Mar 17, 2023 | 2.971 | 3.040 | 2.971 | 3.019 | 17,043 | -0.00(-0.06%) |
Mar 16, 2023 | 3.069 | 3.118 | 2.952 | 3.020 | 36,820 | +0.00(+0.00%) |
Mar 15, 2023 | 3.030 | 3.059 | 2.971 | 3.020 | 30,223 | -0.06(-1.91%) |
Mar 14, 2023 | 3.069 | 3.138 | 3.050 | 3.079 | 20,992 | +0.04(+1.29%) |
Mar 13, 2023 | 3.010 | 3.109 | 2.991 | 3.040 | 40,264 | -0.03(-0.85%) |
Mar 10, 2023 | 3.138 | 3.163 | 3.050 | 3.066 | 25,405 | -0.12(-3.74%) |
Mar 09, 2023 | 3.305 | 3.305 | 3.148 | 3.185 | 37,935 | -0.09(-2.75%) |
Mar 08, 2023 | 3.305 | 3.310 | 3.245 | 3.275 | 29,451 | -0.06(-1.76%) |
Mar 07, 2023 | 3.314 | 3.425 | 3.265 | 3.334 | 24,939 | -0.01(-0.29%) |
Mar 06, 2023 | 3.373 | 3.429 | 3.315 | 3.344 | 35,911 | -0.04(-1.16%) |
Mar 03, 2023 | 3.354 | 3.413 | 3.337 | 3.383 | 24,024 | +0.03(+0.88%) |
Mar 02, 2023 | 3.256 | 3.364 | 3.256 | 3.354 | 41,666 | +0.07(+2.09%) |
Mar 01, 2023 | 3.285 | 3.305 | 3.236 | 3.285 | 33,491 | -0.01(-0.30%) |
Feb 28, 2023 | 3.285 | 3.344 | 3.285 | 3.295 | 24,848 | +0.01(+0.30%) |
Feb 27, 2023 | 3.344 | 3.354 | 3.285 | 3.285 | 31,545 | -0.06(-1.76%) |
Feb 24, 2023 | 3.344 | 3.370 | 3.314 | 3.344 | 27,432 | -0.05(-1.45%) |
Feb 23, 2023 | 3.373 | 3.413 | 3.334 | 3.393 | 20,424 | +0.00(+0.00%) |
Feb 22, 2023 | 3.393 | 3.444 | 3.383 | 3.393 | 22,280 | -0.01(-0.29%) |
Feb 21, 2023 | 3.452 | 3.520 | 3.383 | 3.403 | 41,357 | -0.13(-3.61%) |
Feb 17, 2023 | 3.560 | 3.589 | 3.442 | 3.530 | 59,242 | -0.05(-1.37%) |
Feb 16, 2023 | 3.550 | 3.618 | 3.492 | 3.579 | 21,964 | -0.01(-0.27%) |
Feb 15, 2023 | 3.471 | 3.589 | 3.452 | 3.589 | 24,301 | +0.09(+2.52%) |
Feb 14, 2023 | 3.432 | 3.501 | 3.432 | 3.501 | 18,089 | +0.04(+1.28%) |
Feb 13, 2023 | 3.452 | 3.491 | 3.432 | 3.457 | 28,790 | -0.01(-0.42%) |
Feb 10, 2023 | 3.442 | 3.481 | 3.432 | 3.471 | 40,380 | +0.01(+0.28%) |
Feb 09, 2023 | 3.589 | 3.599 | 3.432 | 3.462 | 44,680 | -0.14(-3.81%) |
Feb 08, 2023 | 3.618 | 3.648 | 3.569 | 3.599 | 26,889 | -0.01(-0.27%) |
Feb 07, 2023 | 3.687 | 3.697 | 3.569 | 3.609 | 31,632 | -0.08(-2.13%) |
Feb 06, 2023 | 3.766 | 3.766 | 3.640 | 3.687 | 30,412 | -0.01(-0.27%) |
Feb 03, 2023 | 3.697 | 3.815 | 3.687 | 3.697 | 78,795 | -0.06(-1.57%) |
Feb 02, 2023 | 3.677 | 3.824 | 3.677 | 3.756 | 60,715 | +0.09(+2.41%) |
Feb 01, 2023 | 3.569 | 3.746 | 3.555 | 3.668 | 49,357 | +0.09(+2.47%) |
Jan 31, 2023 | 3.481 | 3.633 | 3.474 | 3.579 | 53,330 | +0.08(+2.24%) |
Jan 30, 2023 | 3.422 | 3.539 | 3.422 | 3.501 | 59,310 | +0.04(+1.13%) |
Jan 27, 2023 | 3.334 | 3.501 | 3.334 | 3.462 | 50,641 | +0.06(+1.73%) |
Jan 26, 2023 | 3.560 | 3.560 | 3.383 | 3.403 | 84,934 | -0.25(-6.97%) |
Jan 25, 2023 | 3.736 | 3.736 | 3.570 | 3.658 | 58,932 | -0.07(-1.84%) |
Jan 24, 2023 | 3.785 | 3.824 | 3.698 | 3.726 | 44,013 | -0.05(-1.30%) |
Jan 23, 2023 | 3.756 | 3.805 | 3.746 | 3.775 | 44,976 | +0.03(+0.79%) |
Jan 20, 2023 | 3.717 | 3.775 | 3.692 | 3.746 | 25,672 | +0.05(+1.42%) |
Jan 19, 2023 | 3.775 | 3.787 | 3.648 | 3.693 | 35,171 | -0.13(-3.42%) |
Jan 18, 2023 | 3.922 | 4.001 | 3.805 | 3.824 | 37,010 | -0.07(-1.76%) |
Jan 17, 2023 | 3.864 | 3.922 | 3.834 | 3.893 | 36,744 | +0.06(+1.53%) |
Jan 13, 2023 | 3.844 | 3.883 | 3.765 | 3.834 | 28,944 | +0.02(+0.51%) |
Jan 12, 2023 | 3.726 | 3.883 | 3.666 | 3.815 | 32,826 | +0.13(+3.39%) |
Jan 11, 2023 | 3.589 | 3.756 | 3.589 | 3.690 | 27,376 | +0.10(+2.80%) |
Jan 10, 2023 | 3.520 | 3.618 | 3.520 | 3.589 | 53,354 | +0.01(+0.27%) |
Jan 09, 2023 | 3.726 | 3.746 | 3.540 | 3.579 | 198,281 | -0.10(-2.67%) |
Jan 06, 2023 | 3.775 | 3.775 | 3.658 | 3.677 | 38,473 | +0.02(+0.54%) |
Jan 05, 2023 | 3.658 | 3.717 | 3.618 | 3.658 | 26,365 | -0.04(-1.06%) |
Jan 04, 2023 | 3.560 | 3.697 | 3.511 | 3.697 | 79,504 | +0.19(+5.31%) |
Jan 03, 2023 | 3.569 | 3.628 | 3.452 | 3.511 | 73,945 | -0.02(-0.56%) |
Dec 30, 2022 | 3.452 | 3.530 | 3.432 | 3.530 | 108,093 | +0.02(+0.70%) |
Dec 29, 2022 | 3.364 | 3.530 | 3.364 | 3.506 | 169,738 | +0.16(+4.69%) |
Dec 28, 2022 | 3.481 | 3.549 | 3.324 | 3.349 | 174,788 | -0.14(-4.07%) |
Dec 27, 2022 | 3.530 | 3.569 | 3.432 | 3.491 | 109,660 | -0.08(-2.20%) |
Dec 23, 2022 | 3.501 | 3.628 | 3.487 | 3.569 | 64,604 | +0.06(+1.68%) |
Dec 22, 2022 | 3.569 | 3.604 | 3.471 | 3.511 | 103,559 | -0.11(-2.98%) |
Dec 21, 2022 | 3.638 | 3.706 | 3.530 | 3.618 | 103,128 | -0.04(-1.07%) |
Dec 20, 2022 | 3.805 | 3.979 | 3.618 | 3.658 | 97,953 | -0.14(-3.62%) |
Dec 19, 2022 | 4.109 | 4.119 | 3.747 | 3.795 | 75,758 | -0.32(-7.86%) |
Dec 16, 2022 | 4.021 | 4.158 | 3.991 | 4.119 | 89,122 | +0.12(+2.94%) |
Dec 15, 2022 | 4.168 | 4.177 | 3.991 | 4.001 | 134,050 | -0.22(-5.12%) |
Dec 14, 2022 | 4.315 | 4.333 | 4.168 | 4.217 | 98,743 | -0.10(-2.27%) |
Dec 13, 2022 | 4.560 | 4.570 | 4.285 | 4.315 | 69,670 | -0.08(-1.79%) |
Dec 12, 2022 | 4.472 | 4.589 | 4.374 | 4.393 | 73,953 | -0.19(-4.07%) |
Dec 09, 2022 | 4.521 | 4.619 | 4.481 | 4.579 | 54,181 | +0.00(+0.00%) |
Dec 08, 2022 | 4.756 | 4.805 | 4.521 | 4.579 | 72,281 | -0.22(-4.50%) |
Dec 07, 2022 | 4.942 | 4.985 | 4.707 | 4.795 | 166,323 | -0.24(-4.68%) |
Dec 06, 2022 | 5.403 | 5.462 | 4.933 | 5.031 | 110,522 | -0.46(-8.39%) |
Dec 05, 2022 | 5.521 | 5.884 | 5.393 | 5.491 | 167,021 | +0.04(+0.72%) |
Dec 02, 2022 | 5.178 | 5.501 | 5.050 | 5.452 | 76,029 | +0.16(+2.96%) |
Dec 01, 2022 | 4.972 | 5.295 | 4.972 | 5.295 | 62,938 | +0.26(+5.13%) |
Nov 30, 2022 | 4.903 | 5.040 | 4.864 | 5.037 | 46,767 | +0.07(+1.51%) |
Nov 29, 2022 | 4.903 | 4.962 | 4.825 | 4.962 | 30,932 | +0.07(+1.40%) |
Nov 28, 2022 | 5.001 | 5.050 | 4.816 | 4.893 | 27,182 | -0.15(-2.92%) |
Nov 25, 2022 | 4.952 | 5.040 | 4.952 | 5.040 | 18,194 | +0.03(+0.59%) |
Nov 23, 2022 | 4.903 | 5.031 | 4.834 | 5.011 | 30,550 | +0.12(+2.40%) |
Nov 22, 2022 | 4.844 | 4.913 | 4.805 | 4.893 | 60,235 | +0.04(+0.81%) |
Nov 21, 2022 | 4.923 | 4.970 | 4.825 | 4.854 | 44,764 | -0.14(-2.75%) |
Nov 18, 2022 | 5.129 | 5.129 | 4.933 | 4.991 | 43,614 | -0.07(-1.36%) |
Nov 17, 2022 | 4.991 | 5.099 | 4.982 | 5.060 | 42,051 | -0.03(-0.58%) |
Nov 16, 2022 | 5.148 | 5.148 | 4.942 | 5.089 | 42,073 | -0.06(-1.14%) |
Nov 15, 2022 | 5.138 | 5.179 | 5.060 | 5.148 | 64,175 | +0.11(+2.14%) |
Nov 14, 2022 | 5.089 | 5.266 | 4.913 | 5.040 | 114,908 | +0.05(+0.98%) |
Nov 11, 2022 | 4.962 | 5.050 | 4.883 | 4.991 | 95,333 | +0.10(+2.00%) |
Nov 10, 2022 | 4.834 | 4.982 | 4.756 | 4.893 | 76,260 | +0.28(+6.17%) |
Nov 09, 2022 | 4.648 | 4.788 | 4.599 | 4.609 | 64,267 | -0.04(-0.84%) |
Nov 08, 2022 | 4.707 | 4.824 | 4.599 | 4.648 | 66,276 | -0.01(-0.21%) |
Nov 07, 2022 | 4.785 | 4.800 | 4.609 | 4.658 | 46,610 | -0.11(-2.36%) |
Nov 04, 2022 | 4.766 | 4.825 | 4.679 | 4.771 | 44,832 | +0.08(+1.78%) |
Nov 03, 2022 | 4.491 | 4.736 | 4.491 | 4.687 | 46,419 | +0.13(+2.80%) |
Nov 02, 2022 | 4.727 | 4.795 | 4.550 | 4.560 | 60,192 | -0.25(-5.10%) |
Nov 01, 2022 | 4.854 | 4.903 | 4.736 | 4.805 | 55,915 | -0.06(-1.21%) |
Oct 31, 2022 | 4.570 | 5.031 | 4.540 | 4.864 | 225,609 | +0.28(+6.21%) |
Oct 28, 2022 | 4.599 | 4.609 | 4.472 | 4.579 | 50,787 | -0.05(-1.06%) |
Oct 27, 2022 | 4.746 | 4.746 | 4.589 | 4.629 | 30,065 | -0.07(-1.55%) |
Oct 26, 2022 | 4.589 | 4.805 | 4.589 | 4.701 | 51,843 | +0.04(+0.93%) |
Oct 25, 2022 | 4.452 | 4.756 | 4.452 | 4.658 | 62,042 | +0.22(+4.86%) |
Oct 24, 2022 | 4.638 | 4.638 | 4.403 | 4.442 | 34,942 | -0.14(-3.03%) |
Oct 21, 2022 | 4.540 | 4.608 | 4.487 | 4.581 | 32,726 | +0.06(+1.33%) |
Oct 20, 2022 | 4.511 | 4.609 | 4.452 | 4.521 | 43,574 | +0.06(+1.32%) |
Oct 19, 2022 | 4.432 | 4.579 | 4.432 | 4.462 | 28,811 | -0.04(-0.87%) |
Oct 18, 2022 | 4.589 | 4.589 | 4.423 | 4.501 | 36,990 | +0.07(+1.55%) |
Oct 17, 2022 | 4.364 | 4.491 | 4.325 | 4.432 | 46,925 | +0.17(+3.87%) |
Oct 14, 2022 | 4.462 | 4.462 | 4.266 | 4.267 | 32,561 | -0.13(-2.87%) |
Oct 13, 2022 | 4.217 | 4.452 | 4.187 | 4.393 | 40,788 | +0.06(+1.36%) |
Oct 12, 2022 | 4.413 | 4.462 | 4.295 | 4.334 | 33,879 | -0.09(-2.00%) |
Oct 11, 2022 | 4.599 | 4.658 | 4.334 | 4.423 | 61,408 | -0.16(-3.43%) |
Oct 10, 2022 | 4.844 | 4.923 | 4.579 | 4.579 | 79,270 | -0.30(-6.22%) |
Oct 07, 2022 | 5.678 | 5.825 | 4.756 | 4.883 | 270,976 | -0.49(-9.12%) |
Oct 06, 2022 | 4.217 | 5.874 | 4.187 | 5.374 | 297,412 | +1.12(+26.27%) |
Oct 05, 2022 | 4.315 | 4.325 | 4.217 | 4.256 | 42,494 | -0.11(-2.47%) |
Oct 04, 2022 | 4.403 | 4.452 | 4.305 | 4.364 | 173,689 | +0.10(+2.41%) |
Oct 03, 2022 | 4.217 | 4.305 | 4.158 | 4.261 | 94,370 | +0.09(+2.24%) |
Sep 30, 2022 | 4.119 | 4.266 | 4.116 | 4.168 | 27,882 | +0.05(+1.19%) |
Sep 29, 2022 | 4.305 | 4.305 | 4.071 | 4.119 | 28,181 | -0.17(-3.89%) |
Sep 28, 2022 | 4.070 | 4.305 | 4.070 | 4.285 | 40,896 | +0.25(+6.33%) |
Sep 27, 2022 | 4.089 | 4.168 | 4.030 | 4.030 | 54,860 | -0.07(-1.80%) |
Sep 26, 2022 | 4.109 | 4.351 | 4.089 | 4.104 | 40,587 | -0.05(-1.26%) |
Sep 23, 2022 | 4.392 | 4.392 | 4.098 | 4.157 | 169,000 | -0.29(-6.61%) |
Sep 22, 2022 | 4.607 | 4.686 | 4.411 | 4.451 | 76,874 | -0.13(-2.78%) |
Sep 21, 2022 | 4.715 | 4.743 | 4.578 | 4.578 | 60,285 | -0.15(-3.11%) |
Sep 20, 2022 | 4.862 | 4.872 | 4.696 | 4.725 | 51,819 | -0.14(-2.82%) |
Sep 19, 2022 | 4.902 | 5.009 | 4.804 | 4.862 | 40,308 | -0.06(-1.20%) |
Sep 16, 2022 | 4.980 | 5.000 | 4.902 | 4.921 | 48,888 | -0.11(-2.14%) |
Sep 15, 2022 | 5.009 | 5.153 | 5.000 | 5.029 | 21,393 | +0.01(+0.20%) |
Sep 14, 2022 | 5.078 | 5.088 | 5.000 | 5.019 | 41,559 | -0.04(-0.78%) |
Sep 13, 2022 | 5.147 | 5.215 | 5.019 | 5.058 | 57,825 | -0.27(-5.15%) |
Sep 12, 2022 | 5.382 | 5.404 | 5.275 | 5.333 | 30,526 | +0.01(+0.18%) |
Sep 09, 2022 | 5.254 | 5.392 | 5.254 | 5.323 | 53,720 | +0.14(+2.65%) |
Sep 08, 2022 | 5.156 | 5.245 | 5.147 | 5.186 | 45,755 | -0.05(-0.94%) |
Sep 07, 2022 | 5.245 | 5.245 | 5.167 | 5.235 | 38,418 | +0.03(+0.56%) |
Sep 06, 2022 | 5.353 | 5.372 | 5.196 | 5.205 | 32,697 | -0.14(-2.57%) |
Sep 02, 2022 | 5.431 | 5.499 | 5.313 | 5.343 | 20,605 | +0.00(+0.00%) |
Sep 01, 2022 | 5.460 | 5.460 | 5.313 | 5.343 | 65,935 | -0.21(-3.71%) |
Aug 31, 2022 | 5.647 | 5.647 | 5.451 | 5.549 | 23,659 | -0.03(-0.53%) |
Aug 30, 2022 | 5.754 | 5.774 | 5.539 | 5.578 | 40,785 | -0.17(-2.90%) |
Aug 29, 2022 | 5.558 | 5.823 | 5.539 | 5.745 | 48,875 | +0.11(+1.91%) |
Aug 26, 2022 | 5.833 | 5.843 | 5.559 | 5.637 | 53,290 | -0.17(-2.87%) |
Aug 25, 2022 | 5.519 | 5.833 | 5.509 | 5.803 | 63,364 | +0.32(+5.90%) |
Aug 24, 2022 | 5.313 | 5.490 | 5.246 | 5.480 | 54,164 | +0.21(+3.90%) |
Aug 23, 2022 | 5.284 | 5.361 | 5.235 | 5.274 | 42,522 | +0.02(+0.37%) |
Aug 22, 2022 | 5.382 | 5.382 | 5.206 | 5.254 | 59,000 | -0.16(-2.90%) |
Aug 19, 2022 | 5.519 | 5.558 | 5.392 | 5.411 | 65,304 | -0.19(-3.33%) |
Aug 18, 2022 | 5.617 | 5.647 | 5.519 | 5.598 | 47,740 | +0.00(+0.00%) |
Aug 17, 2022 | 5.735 | 5.754 | 5.588 | 5.598 | 52,060 | -0.12(-2.06%) |
Aug 16, 2022 | 5.823 | 5.833 | 5.637 | 5.715 | 42,078 | -0.10(-1.69%) |
Aug 15, 2022 | 5.617 | 5.823 | 5.607 | 5.813 | 72,496 | +0.15(+2.60%) |
Aug 12, 2022 | 5.676 | 5.686 | 5.549 | 5.666 | 95,197 | +0.04(+0.70%) |
Aug 11, 2022 | 5.745 | 5.852 | 5.578 | 5.627 | 59,186 | +0.01(+0.17%) |
Aug 10, 2022 | 5.666 | 5.666 | 5.441 | 5.617 | 40,245 | +0.12(+2.14%) |
Aug 09, 2022 | 5.725 | 5.745 | 5.490 | 5.500 | 62,396 | -0.23(-3.94%) |
Aug 08, 2022 | 5.656 | 5.902 | 5.617 | 5.725 | 51,370 | +0.12(+2.11%) |
Aug 05, 2022 | 5.549 | 5.706 | 5.441 | 5.607 | 38,147 | +0.01(+0.16%) |
Aug 04, 2022 | 5.735 | 5.761 | 5.588 | 5.598 | 32,889 | -0.11(-1.89%) |
Aug 03, 2022 | 5.754 | 5.784 | 5.647 | 5.705 | 35,526 | -0.02(-0.34%) |
Aug 02, 2022 | 5.451 | 5.872 | 5.451 | 5.725 | 148,685 | +0.31(+5.80%) |
Aug 01, 2022 | 5.500 | 5.568 | 5.402 | 5.411 | 35,681 | -0.14(-2.47%) |
Jul 29, 2022 | 5.617 | 5.617 | 5.460 | 5.549 | 67,277 | -0.01(-0.16%) |
Jul 28, 2022 | 5.490 | 5.568 | 5.343 | 5.557 | 104,271 | +0.12(+2.14%) |
Jul 27, 2022 | 5.519 | 5.539 | 5.411 | 5.441 | 30,499 | -0.09(-1.60%) |
Jul 26, 2022 | 5.676 | 5.696 | 5.470 | 5.529 | 42,863 | -0.18(-3.09%) |
Jul 25, 2022 | 5.774 | 5.774 | 5.676 | 5.705 | 51,408 | +0.03(+0.52%) |
Jul 22, 2022 | 5.911 | 5.960 | 5.617 | 5.676 | 53,427 | -0.18(-3.01%) |
Jul 21, 2022 | 5.951 | 5.960 | 5.764 | 5.852 | 52,100 | -0.05(-0.83%) |
Jul 20, 2022 | 5.627 | 6.098 | 5.588 | 5.902 | 92,498 | +0.35(+6.36%) |
Jul 19, 2022 | 5.470 | 5.578 | 5.441 | 5.549 | 24,627 | +0.10(+1.80%) |
Jul 18, 2022 | 5.451 | 5.656 | 5.411 | 5.451 | 79,909 | +0.02(+0.36%) |
Jul 15, 2022 | 5.696 | 5.725 | 5.335 | 5.431 | 57,529 | -0.23(-3.99%) |
Jul 14, 2022 | 5.294 | 5.656 | 5.196 | 5.656 | 81,366 | +0.36(+6.85%) |
Jul 13, 2022 | 5.176 | 5.378 | 5.176 | 5.294 | 42,698 | +0.03(+0.56%) |
Jul 12, 2022 | 5.264 | 5.323 | 5.225 | 5.264 | 21,632 | -0.01(-0.19%) |
Jul 11, 2022 | 5.431 | 5.490 | 5.254 | 5.274 | 51,643 | -0.22(-3.93%) |
Jul 08, 2022 | 5.500 | 5.656 | 5.441 | 5.490 | 39,264 | -0.06(-1.06%) |
Jul 07, 2022 | 5.451 | 5.627 | 5.451 | 5.549 | 49,181 | +0.12(+2.17%) |
Jul 06, 2022 | 5.392 | 5.480 | 5.304 | 5.431 | 57,317 | +0.05(+0.91%) |
Jul 05, 2022 | 5.137 | 5.460 | 5.127 | 5.382 | 85,447 | +0.13(+2.43%) |
Jul 01, 2022 | 5.088 | 5.328 | 5.088 | 5.254 | 41,795 | +0.10(+1.90%) |
Jun 30, 2022 | 5.313 | 5.313 | 5.127 | 5.156 | 48,924 | -0.23(-4.19%) |
Jun 29, 2022 | 5.490 | 5.529 | 5.294 | 5.382 | 46,551 | -0.12(-2.14%) |
Jun 28, 2022 | 5.794 | 5.794 | 5.490 | 5.500 | 39,653 | -0.20(-3.44%) |
Jun 27, 2022 | 5.745 | 5.773 | 5.647 | 5.696 | 53,298 | -0.08(-1.36%) |
Jun 24, 2022 | 5.745 | 5.843 | 5.652 | 5.774 | 67,771 | +0.14(+2.43%) |
Jun 23, 2022 | 5.558 | 5.637 | 5.441 | 5.637 | 52,387 | +0.10(+1.77%) |
Jun 22, 2022 | 5.490 | 5.603 | 5.451 | 5.539 | 101,064 | -0.01(-0.20%) |
Jun 21, 2022 | 5.726 | 5.804 | 5.501 | 5.550 | 70,977 | -0.05(-0.87%) |
Jun 17, 2022 | 5.599 | 5.775 | 5.570 | 5.599 | 89,517 | +0.02(+0.35%) |
Jun 16, 2022 | 5.570 | 5.658 | 5.521 | 5.579 | 35,125 | -0.18(-3.06%) |
Jun 15, 2022 | 5.677 | 5.853 | 5.648 | 5.755 | 56,699 | +0.10(+1.73%) |
Jun 14, 2022 | 5.785 | 5.809 | 5.570 | 5.658 | 50,604 | -0.09(-1.53%) |
Jun 13, 2022 | 6.068 | 6.087 | 5.745 | 5.745 | 156,279 | -0.52(-8.27%) |
Jun 10, 2022 | 6.254 | 6.332 | 6.078 | 6.263 | 50,090 | -0.06(-0.93%) |
Jun 09, 2022 | 6.429 | 6.476 | 6.263 | 6.322 | 70,608 | -0.14(-2.12%) |
Jun 08, 2022 | 6.605 | 6.732 | 6.459 | 6.459 | 53,352 | -0.20(-2.94%) |
Jun 07, 2022 | 6.576 | 6.705 | 6.576 | 6.654 | 24,586 | +0.01(+0.15%) |
Jun 06, 2022 | 6.771 | 6.771 | 6.537 | 6.644 | 34,376 | -0.03(-0.44%) |
Jun 03, 2022 | 6.830 | 6.830 | 6.625 | 6.674 | 36,405 | -0.11(-1.58%) |
Jun 02, 2022 | 6.664 | 6.839 | 6.596 | 6.781 | 66,738 | +0.09(+1.31%) |