Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.411 | 5.420 | 5.356 | 5.411 | 676,246 | +0.01(+0.17%) |
May 30, 2023 | 5.465 | 5.474 | 5.402 | 5.402 | 611,172 | -0.03(-0.50%) |
May 26, 2023 | 5.402 | 5.429 | 5.383 | 5.429 | 563,987 | +0.06(+1.18%) |
May 25, 2023 | 5.392 | 5.397 | 5.329 | 5.365 | 633,593 | +0.05(+0.85%) |
May 24, 2023 | 5.365 | 5.374 | 5.311 | 5.320 | 549,850 | -0.07(-1.34%) |
May 23, 2023 | 5.456 | 5.474 | 5.365 | 5.392 | 704,276 | -0.08(-1.49%) |
May 22, 2023 | 5.447 | 5.492 | 5.438 | 5.474 | 607,025 | +0.02(+0.33%) |
May 19, 2023 | 5.519 | 5.528 | 5.438 | 5.456 | 685,584 | -0.04(-0.66%) |
May 18, 2023 | 5.456 | 5.492 | 5.438 | 5.492 | 809,776 | +0.06(+1.17%) |
May 17, 2023 | 5.420 | 5.456 | 5.392 | 5.429 | 570,601 | +0.03(+0.50%) |
May 16, 2023 | 5.438 | 5.447 | 5.392 | 5.402 | 379,574 | -0.04(-0.67%) |
May 15, 2023 | 5.392 | 5.438 | 5.383 | 5.438 | 470,506 | +0.06(+1.18%) |
May 12, 2023 | 5.447 | 5.447 | 5.356 | 5.374 | 534,292 | -0.04(-0.67%) |
May 11, 2023 | 5.429 | 5.429 | 5.376 | 5.411 | 704,936 | +0.00(+0.00%) |
May 10, 2023 | 5.429 | 5.456 | 5.383 | 5.411 | 761,558 | +0.02(+0.34%) |
May 09, 2023 | 5.374 | 5.392 | 5.356 | 5.392 | 427,947 | +0.03(+0.51%) |
May 08, 2023 | 5.392 | 5.410 | 5.347 | 5.365 | 645,589 | -0.02(-0.34%) |
May 05, 2023 | 5.329 | 5.420 | 5.329 | 5.383 | 657,148 | +0.08(+1.54%) |
May 04, 2023 | 5.311 | 5.337 | 5.266 | 5.302 | 733,909 | +0.00(+0.00%) |
May 03, 2023 | 5.429 | 5.456 | 5.302 | 5.302 | 1,183,832 | -0.11(-2.01%) |
May 02, 2023 | 5.474 | 5.474 | 5.347 | 5.411 | 608,777 | -0.05(-0.83%) |
May 01, 2023 | 5.438 | 5.515 | 5.438 | 5.456 | 520,098 | -0.01(-0.17%) |
Apr 28, 2023 | 5.429 | 5.474 | 5.418 | 5.465 | 543,805 | +0.05(+1.00%) |
Apr 27, 2023 | 5.374 | 5.420 | 5.356 | 5.411 | 623,460 | +0.06(+1.18%) |
Apr 26, 2023 | 5.383 | 5.402 | 5.320 | 5.347 | 526,965 | +0.00(+0.00%) |
Apr 25, 2023 | 5.492 | 5.497 | 5.347 | 5.347 | 1,168,083 | -0.16(-2.96%) |
Apr 24, 2023 | 5.519 | 5.537 | 5.492 | 5.510 | 588,899 | -0.01(-0.16%) |
Apr 21, 2023 | 5.519 | 5.546 | 5.492 | 5.519 | 807,063 | +0.00(+0.00%) |
Apr 20, 2023 | 5.537 | 5.555 | 5.510 | 5.519 | 617,950 | -0.04(-0.65%) |
Apr 19, 2023 | 5.494 | 5.582 | 5.485 | 5.555 | 877,703 | -0.02(-0.32%) |
Apr 18, 2023 | 5.547 | 5.582 | 5.542 | 5.573 | 928,198 | +0.05(+0.96%) |
Apr 17, 2023 | 5.476 | 5.547 | 5.476 | 5.520 | 493,645 | +0.04(+0.81%) |
Apr 14, 2023 | 5.529 | 5.547 | 5.458 | 5.476 | 911,446 | -0.05(-0.96%) |
Apr 13, 2023 | 5.511 | 5.573 | 5.476 | 5.529 | 676,122 | +0.06(+1.13%) |
Apr 12, 2023 | 5.511 | 5.511 | 5.449 | 5.467 | 881,474 | +0.01(+0.16%) |
Apr 11, 2023 | 5.423 | 5.485 | 5.423 | 5.458 | 636,145 | +0.05(+0.98%) |
Apr 10, 2023 | 5.335 | 5.427 | 5.335 | 5.405 | 819,727 | +0.07(+1.32%) |
Apr 06, 2023 | 5.352 | 5.392 | 5.335 | 5.335 | 748,988 | -0.03(-0.49%) |
Apr 05, 2023 | 5.405 | 5.414 | 5.352 | 5.361 | 542,711 | -0.05(-0.98%) |
Apr 04, 2023 | 5.520 | 5.520 | 5.405 | 5.414 | 458,067 | -0.09(-1.61%) |
Apr 03, 2023 | 5.476 | 5.511 | 5.449 | 5.502 | 613,203 | +0.03(+0.48%) |
Mar 31, 2023 | 5.388 | 5.476 | 5.379 | 5.476 | 658,015 | +0.09(+1.64%) |
Mar 30, 2023 | 5.388 | 5.396 | 5.352 | 5.388 | 592,684 | +0.05(+0.99%) |
Mar 29, 2023 | 5.317 | 5.352 | 5.295 | 5.335 | 613,401 | +0.08(+1.51%) |
Mar 28, 2023 | 5.299 | 5.308 | 5.229 | 5.255 | 550,105 | -0.04(-0.67%) |
Mar 27, 2023 | 5.343 | 5.352 | 5.273 | 5.290 | 1,059,846 | +0.00(+0.00%) |
Mar 24, 2023 | 5.308 | 5.308 | 5.229 | 5.290 | 908,109 | -0.01(-0.17%) |
Mar 23, 2023 | 5.335 | 5.361 | 5.259 | 5.299 | 763,727 | +0.04(+0.84%) |
Mar 22, 2023 | 5.352 | 5.396 | 5.255 | 5.255 | 686,253 | -0.11(-1.98%) |
Mar 21, 2023 | 5.379 | 5.388 | 5.336 | 5.361 | 554,752 | +0.07(+1.34%) |
Mar 20, 2023 | 5.246 | 5.321 | 5.229 | 5.290 | 705,311 | +0.07(+1.35%) |
Mar 17, 2023 | 5.282 | 5.295 | 5.220 | 5.220 | 615,244 | -0.10(-1.83%) |
Mar 16, 2023 | 5.237 | 5.339 | 5.194 | 5.317 | 1,054,805 | +0.07(+1.35%) |
Mar 15, 2023 | 5.211 | 5.246 | 5.140 | 5.246 | 1,445,979 | -0.04(-0.83%) |
Mar 14, 2023 | 5.273 | 5.352 | 5.251 | 5.290 | 846,922 | +0.11(+2.04%) |
Mar 13, 2023 | 5.220 | 5.290 | 5.167 | 5.184 | 1,486,076 | -0.10(-1.84%) |
Mar 10, 2023 | 5.352 | 5.405 | 5.255 | 5.282 | 1,126,753 | -0.07(-1.32%) |
Mar 09, 2023 | 5.485 | 5.494 | 5.352 | 5.352 | 925,641 | -0.15(-2.73%) |
Mar 08, 2023 | 5.494 | 5.529 | 5.467 | 5.502 | 529,570 | +0.01(+0.16%) |
Mar 07, 2023 | 5.564 | 5.591 | 5.476 | 5.494 | 771,127 | -0.07(-1.27%) |
Mar 06, 2023 | 5.564 | 5.622 | 5.563 | 5.564 | 524,940 | +0.03(+0.48%) |
Mar 03, 2023 | 5.564 | 5.573 | 5.529 | 5.538 | 615,944 | +0.01(+0.16%) |
Mar 02, 2023 | 5.449 | 5.529 | 5.442 | 5.529 | 407,406 | +0.04(+0.81%) |
Mar 01, 2023 | 5.485 | 5.511 | 5.449 | 5.485 | 451,929 | +0.02(+0.32%) |
Feb 28, 2023 | 5.538 | 5.538 | 5.467 | 5.467 | 613,921 | -0.04(-0.64%) |
Feb 27, 2023 | 5.494 | 5.538 | 5.467 | 5.502 | 854,507 | +0.06(+1.14%) |
Feb 24, 2023 | 5.432 | 5.441 | 5.389 | 5.441 | 473,396 | -0.04(-0.81%) |
Feb 23, 2023 | 5.520 | 5.520 | 5.432 | 5.485 | 333,051 | +0.04(+0.81%) |
Feb 22, 2023 | 5.432 | 5.494 | 5.432 | 5.441 | 496,589 | -0.01(-0.16%) |
Feb 21, 2023 | 5.502 | 5.573 | 5.432 | 5.449 | 1,067,558 | -0.05(-0.96%) |
Feb 17, 2023 | 5.529 | 5.542 | 5.494 | 5.502 | 673,928 | -0.07(-1.27%) |
Feb 16, 2023 | 5.644 | 5.661 | 5.564 | 5.573 | 1,027,379 | -0.11(-2.02%) |
Feb 15, 2023 | 5.688 | 5.714 | 5.661 | 5.688 | 726,331 | +0.00(+0.00%) |
Feb 14, 2023 | 5.688 | 5.741 | 5.640 | 5.688 | 624,931 | +0.00(+0.00%) |
Feb 13, 2023 | 5.644 | 5.714 | 5.617 | 5.688 | 872,464 | +0.09(+1.58%) |
Feb 10, 2023 | 5.564 | 5.608 | 5.520 | 5.599 | 816,459 | +0.04(+0.63%) |
Feb 09, 2023 | 5.714 | 5.714 | 5.529 | 5.564 | 748,992 | -0.09(-1.56%) |
Feb 08, 2023 | 5.591 | 5.705 | 5.591 | 5.652 | 1,202,804 | +0.04(+0.79%) |
Feb 07, 2023 | 5.511 | 5.635 | 5.508 | 5.608 | 732,963 | +0.07(+1.28%) |
Feb 06, 2023 | 5.564 | 5.582 | 5.520 | 5.538 | 675,357 | -0.03(-0.48%) |
Feb 03, 2023 | 5.679 | 5.688 | 5.564 | 5.564 | 868,017 | -0.17(-2.93%) |
Feb 02, 2023 | 5.670 | 5.758 | 5.626 | 5.732 | 1,589,381 | +0.16(+2.85%) |
Feb 01, 2023 | 5.520 | 5.622 | 5.454 | 5.573 | 780,968 | +0.05(+0.96%) |
Jan 31, 2023 | 5.458 | 5.520 | 5.432 | 5.520 | 838,739 | +0.09(+1.63%) |
Jan 30, 2023 | 5.449 | 5.476 | 5.396 | 5.432 | 846,999 | -0.02(-0.32%) |
Jan 27, 2023 | 5.423 | 5.485 | 5.405 | 5.449 | 756,150 | +0.04(+0.65%) |
Jan 26, 2023 | 5.405 | 5.445 | 5.396 | 5.414 | 830,302 | +0.04(+0.66%) |
Jan 25, 2023 | 5.317 | 5.405 | 5.286 | 5.379 | 702,842 | +0.03(+0.49%) |
Jan 24, 2023 | 5.370 | 5.396 | 5.299 | 5.352 | 609,843 | -0.02(-0.33%) |
Jan 23, 2023 | 5.299 | 5.387 | 5.282 | 5.370 | 856,311 | +0.09(+1.67%) |
Jan 20, 2023 | 5.335 | 5.343 | 5.276 | 5.282 | 1,281,933 | -0.02(-0.33%) |
Jan 19, 2023 | 5.370 | 5.423 | 5.264 | 5.299 | 1,666,080 | -0.08(-1.48%) |
Jan 18, 2023 | 5.525 | 5.547 | 5.379 | 5.379 | 1,786,449 | -0.12(-2.19%) |
Jan 17, 2023 | 5.405 | 5.525 | 5.366 | 5.499 | 1,813,677 | +0.14(+2.57%) |
Jan 13, 2023 | 5.318 | 5.361 | 5.304 | 5.361 | 817,373 | +0.03(+0.65%) |
Jan 12, 2023 | 5.336 | 5.361 | 5.284 | 5.327 | 667,149 | +0.01(+0.16%) |
Jan 11, 2023 | 5.249 | 5.318 | 5.236 | 5.318 | 844,403 | +0.10(+1.98%) |
Jan 10, 2023 | 5.172 | 5.215 | 5.142 | 5.215 | 907,525 | +0.07(+1.34%) |
Jan 09, 2023 | 5.163 | 5.206 | 5.111 | 5.146 | 1,161,936 | +0.02(+0.34%) |
Jan 06, 2023 | 5.043 | 5.129 | 5.008 | 5.129 | 788,595 | +0.13(+2.59%) |
Jan 05, 2023 | 5.060 | 5.060 | 4.982 | 4.999 | 775,227 | -0.06(-1.19%) |
Jan 04, 2023 | 5.043 | 5.103 | 4.991 | 5.060 | 770,809 | +0.06(+1.21%) |
Jan 03, 2023 | 4.991 | 5.023 | 4.930 | 4.999 | 967,208 | +0.09(+1.75%) |
Dec 30, 2022 | 4.870 | 4.922 | 4.814 | 4.913 | 1,811,492 | +0.03(+0.71%) |
Dec 29, 2022 | 4.870 | 4.948 | 4.870 | 4.879 | 1,102,748 | +0.03(+0.71%) |
Dec 28, 2022 | 4.965 | 4.978 | 4.836 | 4.844 | 989,184 | -0.09(-1.75%) |
Dec 27, 2022 | 5.043 | 5.043 | 4.913 | 4.930 | 1,594,234 | -0.11(-2.22%) |
Dec 23, 2022 | 5.025 | 5.058 | 4.991 | 5.043 | 887,424 | +0.03(+0.69%) |
Dec 22, 2022 | 5.017 | 5.017 | 4.913 | 5.008 | 1,002,559 | -0.02(-0.34%) |
Dec 21, 2022 | 5.060 | 5.086 | 5.017 | 5.025 | 1,311,356 | +0.02(+0.34%) |
Dec 20, 2022 | 4.982 | 5.060 | 4.982 | 5.008 | 794,729 | -0.01(-0.17%) |
Dec 19, 2022 | 5.094 | 5.111 | 4.974 | 5.017 | 942,112 | -0.05(-1.02%) |
Dec 16, 2022 | 5.086 | 5.111 | 5.025 | 5.068 | 964,205 | -0.07(-1.34%) |
Dec 15, 2022 | 5.215 | 5.216 | 5.086 | 5.137 | 1,262,328 | -0.09(-1.81%) |
Dec 14, 2022 | 5.232 | 5.318 | 5.202 | 5.232 | 1,059,878 | -0.03(-0.65%) |
Dec 13, 2022 | 5.344 | 5.366 | 5.232 | 5.267 | 1,256,263 | +0.04(+0.83%) |
Dec 12, 2022 | 5.189 | 5.239 | 5.172 | 5.224 | 881,130 | +0.03(+0.66%) |
Dec 09, 2022 | 5.224 | 5.258 | 5.189 | 5.189 | 778,747 | -0.09(-1.63%) |
Dec 08, 2022 | 5.301 | 5.314 | 5.241 | 5.275 | 721,596 | +0.02(+0.33%) |
Dec 07, 2022 | 5.275 | 5.342 | 5.232 | 5.258 | 882,631 | -0.01(-0.16%) |
Dec 06, 2022 | 5.336 | 5.344 | 5.232 | 5.267 | 1,213,834 | -0.05(-0.97%) |
Dec 05, 2022 | 5.344 | 5.368 | 5.262 | 5.318 | 1,302,237 | -0.02(-0.32%) |
Dec 02, 2022 | 5.267 | 5.378 | 5.198 | 5.336 | 1,191,595 | -0.09(-1.75%) |
Dec 01, 2022 | 5.456 | 5.469 | 5.379 | 5.430 | 1,200,003 | -0.03(-0.47%) |
Nov 30, 2022 | 5.361 | 5.461 | 5.293 | 5.456 | 713,214 | +0.10(+1.93%) |
Nov 29, 2022 | 5.344 | 5.387 | 5.327 | 5.353 | 581,331 | +0.03(+0.49%) |
Nov 28, 2022 | 5.336 | 5.387 | 5.310 | 5.327 | 872,121 | +0.00(+0.00%) |
Nov 25, 2022 | 5.405 | 5.405 | 5.318 | 5.327 | 606,882 | -0.03(-0.64%) |
Nov 23, 2022 | 5.396 | 5.456 | 5.361 | 5.361 | 1,011,090 | -0.05(-0.96%) |
Nov 22, 2022 | 5.387 | 5.413 | 5.361 | 5.413 | 646,068 | +0.06(+1.13%) |
Nov 21, 2022 | 5.370 | 5.413 | 5.310 | 5.353 | 1,112,730 | -0.02(-0.32%) |
Nov 18, 2022 | 5.456 | 5.465 | 5.327 | 5.370 | 884,881 | -0.05(-0.95%) |
Nov 17, 2022 | 5.344 | 5.422 | 5.287 | 5.422 | 1,638,945 | -0.02(-0.32%) |
Nov 16, 2022 | 5.447 | 5.464 | 5.380 | 5.439 | 991,644 | +0.00(+0.00%) |
Nov 15, 2022 | 5.389 | 5.519 | 5.365 | 5.439 | 1,521,094 | +0.13(+2.54%) |
Nov 14, 2022 | 5.380 | 5.380 | 5.296 | 5.304 | 1,104,068 | -0.05(-0.94%) |
Nov 11, 2022 | 5.313 | 5.363 | 5.237 | 5.355 | 807,479 | +0.08(+1.44%) |
Nov 10, 2022 | 5.144 | 5.279 | 5.144 | 5.279 | 973,735 | +0.34(+6.81%) |
Nov 09, 2022 | 5.043 | 5.043 | 4.925 | 4.942 | 768,559 | -0.10(-2.00%) |
Nov 08, 2022 | 5.018 | 5.111 | 4.984 | 5.043 | 803,289 | +0.04(+0.84%) |
Nov 07, 2022 | 4.984 | 5.026 | 4.937 | 5.001 | 933,890 | +0.05(+1.02%) |
Nov 04, 2022 | 4.976 | 4.997 | 4.883 | 4.951 | 805,971 | +0.03(+0.68%) |
Nov 03, 2022 | 4.925 | 4.947 | 4.867 | 4.917 | 885,746 | -0.05(-1.02%) |
Nov 02, 2022 | 5.094 | 5.119 | 4.942 | 4.968 | 1,035,498 | -0.10(-1.99%) |
Nov 01, 2022 | 5.170 | 5.170 | 5.069 | 5.069 | 909,798 | -0.05(-0.99%) |
Oct 31, 2022 | 5.111 | 5.135 | 5.077 | 5.119 | 867,394 | -0.01(-0.16%) |
Oct 28, 2022 | 5.052 | 5.128 | 5.026 | 5.128 | 903,373 | +0.12(+2.35%) |
Oct 27, 2022 | 5.052 | 5.098 | 5.010 | 5.010 | 633,132 | -0.03(-0.50%) |
Oct 26, 2022 | 5.035 | 5.127 | 5.010 | 5.035 | 951,775 | -0.02(-0.33%) |
Oct 25, 2022 | 4.925 | 5.052 | 4.925 | 5.052 | 805,577 | +0.13(+2.74%) |
Oct 24, 2022 | 4.900 | 4.959 | 4.883 | 4.917 | 1,155,222 | +0.02(+0.34%) |
Oct 21, 2022 | 4.791 | 4.909 | 4.744 | 4.900 | 886,126 | +0.09(+1.93%) |
Oct 20, 2022 | 4.900 | 4.936 | 4.782 | 4.808 | 695,196 | -0.09(-1.89%) |
Oct 19, 2022 | 4.883 | 4.906 | 4.837 | 4.900 | 660,576 | +0.00(+0.00%) |
Oct 18, 2022 | 4.968 | 4.968 | 4.850 | 4.900 | 610,064 | +0.07(+1.39%) |
Oct 17, 2022 | 4.833 | 4.833 | 4.782 | 4.833 | 1,049,037 | +0.12(+2.50%) |
Oct 14, 2022 | 4.875 | 4.879 | 4.707 | 4.715 | 970,560 | -0.10(-2.10%) |
Oct 13, 2022 | 4.614 | 4.833 | 4.555 | 4.816 | 975,427 | +0.11(+2.33%) |
Oct 12, 2022 | 4.690 | 4.732 | 4.677 | 4.707 | 567,994 | -0.03(-0.53%) |
Oct 11, 2022 | 4.732 | 4.782 | 4.675 | 4.732 | 950,533 | -0.04(-0.88%) |
Oct 10, 2022 | 4.867 | 4.867 | 4.715 | 4.774 | 725,578 | -0.06(-1.22%) |
Oct 07, 2022 | 4.883 | 4.892 | 4.791 | 4.833 | 632,183 | -0.08(-1.71%) |
Oct 06, 2022 | 4.976 | 5.001 | 4.900 | 4.917 | 665,465 | -0.08(-1.52%) |
Oct 05, 2022 | 4.968 | 5.018 | 4.917 | 4.993 | 771,279 | -0.04(-0.84%) |
Oct 04, 2022 | 4.917 | 5.035 | 4.917 | 5.035 | 1,429,536 | +0.25(+5.28%) |
Oct 03, 2022 | 4.698 | 4.841 | 4.677 | 4.782 | 813,573 | +0.13(+2.71%) |
Sep 30, 2022 | 4.664 | 4.749 | 4.639 | 4.656 | 735,721 | -0.02(-0.36%) |
Sep 29, 2022 | 4.740 | 4.740 | 4.648 | 4.673 | 668,611 | -0.12(-2.46%) |
Sep 28, 2022 | 4.656 | 4.816 | 4.648 | 4.791 | 1,104,958 | +0.14(+3.08%) |
Sep 27, 2022 | 4.740 | 4.791 | 4.617 | 4.648 | 1,293,159 | -0.04(-0.90%) |
Sep 26, 2022 | 4.757 | 4.833 | 4.669 | 4.690 | 1,500,956 | -0.13(-2.79%) |
Sep 23, 2022 | 4.909 | 4.909 | 4.732 | 4.824 | 1,884,070 | -0.13(-2.72%) |
Sep 22, 2022 | 5.018 | 5.018 | 4.934 | 4.959 | 1,040,628 | -0.06(-1.17%) |
Sep 21, 2022 | 5.094 | 5.170 | 5.010 | 5.018 | 835,091 | -0.07(-1.32%) |
Sep 20, 2022 | 5.136 | 5.146 | 5.060 | 5.085 | 921,416 | -0.09(-1.79%) |
Sep 19, 2022 | 5.077 | 5.191 | 5.077 | 5.178 | 844,316 | +0.03(+0.49%) |
Sep 16, 2022 | 5.136 | 5.165 | 5.094 | 5.153 | 932,458 | -0.08(-1.45%) |
Sep 15, 2022 | 5.296 | 5.330 | 5.207 | 5.229 | 491,892 | -0.07(-1.27%) |
Sep 14, 2022 | 5.346 | 5.346 | 5.240 | 5.296 | 699,234 | -0.02(-0.32%) |
Sep 13, 2022 | 5.414 | 5.414 | 5.287 | 5.313 | 1,278,818 | -0.19(-3.52%) |
Sep 12, 2022 | 5.473 | 5.506 | 5.456 | 5.506 | 664,739 | +0.07(+1.24%) |
Sep 09, 2022 | 5.431 | 5.456 | 5.405 | 5.439 | 614,953 | +0.04(+0.78%) |
Sep 08, 2022 | 5.287 | 5.405 | 5.262 | 5.397 | 632,743 | +0.08(+1.42%) |
Sep 07, 2022 | 5.203 | 5.338 | 5.191 | 5.321 | 1,030,695 | +0.12(+2.27%) |
Sep 06, 2022 | 5.287 | 5.287 | 5.170 | 5.203 | 800,880 | -0.03(-0.64%) |
Sep 02, 2022 | 5.380 | 5.380 | 5.207 | 5.237 | 904,135 | -0.05(-0.96%) |
Sep 01, 2022 | 5.304 | 5.313 | 5.174 | 5.287 | 1,340,582 | -0.04(-0.79%) |
Aug 31, 2022 | 5.422 | 5.439 | 5.330 | 5.330 | 1,104,617 | -0.07(-1.25%) |
Aug 30, 2022 | 5.548 | 5.616 | 5.380 | 5.397 | 1,135,900 | -0.11(-1.99%) |
Aug 29, 2022 | 5.523 | 5.565 | 5.498 | 5.506 | 927,286 | -0.04(-0.76%) |
Aug 26, 2022 | 5.759 | 5.759 | 5.540 | 5.548 | 879,580 | -0.17(-2.95%) |
Aug 25, 2022 | 5.641 | 5.725 | 5.616 | 5.717 | 532,832 | +0.08(+1.49%) |
Aug 24, 2022 | 5.599 | 5.650 | 5.586 | 5.633 | 619,663 | +0.05(+0.91%) |
Aug 23, 2022 | 5.599 | 5.675 | 5.582 | 5.582 | 743,611 | -0.06(-1.04%) |
Aug 22, 2022 | 5.675 | 5.675 | 5.610 | 5.641 | 980,002 | -0.09(-1.62%) |
Aug 19, 2022 | 5.776 | 5.802 | 5.725 | 5.734 | 751,697 | -0.14(-2.44%) |
Aug 18, 2022 | 5.826 | 5.877 | 5.801 | 5.877 | 914,055 | +0.07(+1.16%) |
Aug 17, 2022 | 5.852 | 5.877 | 5.809 | 5.809 | 812,584 | -0.08(-1.29%) |
Aug 16, 2022 | 5.885 | 5.923 | 5.860 | 5.885 | 657,206 | -0.02(-0.29%) |
Aug 15, 2022 | 5.835 | 5.902 | 5.814 | 5.902 | 850,601 | +0.09(+1.59%) |
Aug 12, 2022 | 5.767 | 5.835 | 5.766 | 5.809 | 603,394 | +0.05(+0.88%) |
Aug 11, 2022 | 5.793 | 5.826 | 5.734 | 5.759 | 868,220 | +0.02(+0.29%) |
Aug 10, 2022 | 5.725 | 5.801 | 5.725 | 5.742 | 748,324 | +0.08(+1.49%) |
Aug 09, 2022 | 5.700 | 5.708 | 5.624 | 5.658 | 485,105 | -0.04(-0.74%) |
Aug 08, 2022 | 5.700 | 5.708 | 5.658 | 5.700 | 756,249 | +0.05(+0.89%) |
Aug 05, 2022 | 5.675 | 5.704 | 5.607 | 5.650 | 785,883 | -0.05(-0.89%) |
Aug 04, 2022 | 5.734 | 5.734 | 5.667 | 5.700 | 767,647 | +0.01(+0.15%) |
Aug 03, 2022 | 5.666 | 5.759 | 5.665 | 5.692 | 1,044,877 | +0.04(+0.75%) |
Aug 02, 2022 | 5.650 | 5.708 | 5.616 | 5.650 | 795,496 | +0.00(+0.00%) |
Aug 01, 2022 | 5.658 | 5.740 | 5.641 | 5.650 | 970,673 | -0.06(-1.03%) |
Jul 29, 2022 | 5.683 | 5.734 | 5.650 | 5.708 | 1,176,162 | +0.05(+0.89%) |
Jul 28, 2022 | 5.650 | 5.692 | 5.557 | 5.658 | 730,466 | +0.02(+0.30%) |
Jul 27, 2022 | 5.532 | 5.658 | 5.511 | 5.641 | 1,410,683 | +0.18(+3.24%) |
Jul 26, 2022 | 5.557 | 5.557 | 5.463 | 5.464 | 853,219 | -0.12(-2.11%) |
Jul 25, 2022 | 5.607 | 5.616 | 5.540 | 5.582 | 620,132 | +0.00(+0.00%) |
Jul 22, 2022 | 5.650 | 5.650 | 5.540 | 5.582 | 813,495 | -0.04(-0.75%) |
Jul 21, 2022 | 5.616 | 5.638 | 5.540 | 5.624 | 1,185,865 | +0.02(+0.30%) |
Jul 20, 2022 | 5.566 | 5.632 | 5.525 | 5.607 | 1,089,890 | +0.07(+1.19%) |
Jul 19, 2022 | 5.443 | 5.542 | 5.423 | 5.542 | 987,953 | +0.18(+3.37%) |
Jul 18, 2022 | 5.525 | 5.525 | 5.353 | 5.361 | 1,698,562 | -0.15(-2.69%) |
Jul 15, 2022 | 5.221 | 5.533 | 5.188 | 5.509 | 1,994,309 | +0.37(+7.20%) |
Jul 14, 2022 | 5.098 | 5.147 | 5.032 | 5.139 | 1,060,696 | -0.02(-0.32%) |
Jul 13, 2022 | 5.155 | 5.155 | 5.077 | 5.155 | 1,757,337 | -0.07(-1.26%) |
Jul 12, 2022 | 5.254 | 5.303 | 5.176 | 5.221 | 1,035,098 | -0.03(-0.63%) |
Jul 11, 2022 | 5.344 | 5.385 | 5.229 | 5.254 | 1,354,638 | -0.15(-2.74%) |
Jul 08, 2022 | 5.435 | 5.488 | 5.394 | 5.402 | 759,821 | -0.07(-1.20%) |
Jul 07, 2022 | 5.369 | 5.468 | 5.369 | 5.468 | 1,025,049 | +0.12(+2.15%) |
Jul 06, 2022 | 5.303 | 5.377 | 5.262 | 5.353 | 896,580 | +0.05(+0.93%) |
Jul 05, 2022 | 5.221 | 5.303 | 5.118 | 5.303 | 972,335 | +0.04(+0.78%) |
Jul 01, 2022 | 5.180 | 5.262 | 5.098 | 5.262 | 920,365 | +0.10(+1.91%) |
Jun 30, 2022 | 5.188 | 5.213 | 5.081 | 5.163 | 1,200,945 | -0.06(-1.10%) |
Jun 29, 2022 | 5.221 | 5.254 | 5.172 | 5.221 | 889,541 | -0.01(-0.16%) |
Jun 28, 2022 | 5.344 | 5.385 | 5.221 | 5.229 | 1,208,720 | -0.07(-1.24%) |
Jun 27, 2022 | 5.279 | 5.353 | 5.235 | 5.295 | 1,240,668 | +0.02(+0.47%) |
Jun 24, 2022 | 5.106 | 5.270 | 5.098 | 5.270 | 1,350,274 | +0.22(+4.40%) |
Jun 23, 2022 | 4.933 | 5.048 | 4.933 | 5.048 | 1,263,168 | +0.14(+2.85%) |
Jun 22, 2022 | 4.933 | 4.983 | 4.880 | 4.909 | 1,519,371 | -0.06(-1.16%) |
Jun 21, 2022 | 4.909 | 5.012 | 4.909 | 4.966 | 1,652,987 | +0.12(+2.55%) |
Jun 17, 2022 | 4.884 | 4.950 | 4.818 | 4.843 | 1,819,363 | -0.04(-0.84%) |
Jun 16, 2022 | 5.040 | 5.048 | 4.867 | 4.884 | 2,418,206 | -0.25(-4.96%) |
Jun 15, 2022 | 5.098 | 5.205 | 5.028 | 5.139 | 1,748,687 | +0.07(+1.46%) |
Jun 14, 2022 | 5.106 | 5.114 | 5.015 | 5.065 | 1,732,023 | +0.00(+0.00%) |
Jun 13, 2022 | 5.262 | 5.303 | 5.043 | 5.065 | 2,663,835 | -0.38(-6.95%) |
Jun 10, 2022 | 5.550 | 5.558 | 5.443 | 5.443 | 1,173,385 | -0.20(-3.50%) |
Jun 09, 2022 | 5.739 | 5.764 | 5.628 | 5.640 | 921,992 | -0.12(-2.00%) |
Jun 08, 2022 | 5.805 | 5.830 | 5.743 | 5.755 | 763,101 | -0.07(-1.13%) |
Jun 07, 2022 | 5.714 | 5.821 | 5.690 | 5.821 | 847,074 | +0.10(+1.72%) |
Jun 06, 2022 | 5.755 | 5.821 | 5.714 | 5.723 | 904,391 | -0.01(-0.14%) |
Jun 03, 2022 | 5.739 | 5.780 | 5.706 | 5.731 | 947,675 | -0.07(-1.27%) |
Jun 02, 2022 | 5.681 | 5.805 | 5.657 | 5.805 | 1,066,443 | +0.10(+1.73%) |