Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.330 | 5.390 | 5.300 | 5.300 | 5,132 | -0.01(-0.12%) |
Jun 29, 2023 | 5.360 | 5.360 | 5.306 | 5.306 | 1,506 | +0.01(+0.12%) |
Jun 28, 2023 | 5.240 | 5.335 | 5.220 | 5.300 | 11,952 | +0.04(+0.76%) |
Jun 27, 2023 | 5.480 | 5.480 | 5.215 | 5.260 | 47,558 | -0.09(-1.68%) |
Jun 26, 2023 | 5.400 | 5.489 | 5.200 | 5.350 | 10,502 | +0.00(+0.00%) |
Jun 23, 2023 | 5.557 | 5.557 | 5.350 | 5.350 | 11,129 | -0.05(-0.93%) |
Jun 22, 2023 | 5.460 | 5.465 | 5.400 | 5.400 | 13,411 | -0.06(-1.10%) |
Jun 21, 2023 | 5.450 | 5.530 | 5.400 | 5.460 | 11,184 | +0.01(+0.18%) |
Jun 20, 2023 | 5.400 | 5.550 | 5.400 | 5.450 | 12,490 | -0.06(-1.09%) |
Jun 16, 2023 | 5.670 | 5.760 | 5.490 | 5.510 | 36,159 | -0.16(-2.82%) |
Jun 15, 2023 | 5.970 | 6.214 | 5.600 | 5.670 | 76,961 | +0.07(+1.25%) |
Jun 14, 2023 | 5.480 | 5.850 | 5.300 | 5.600 | 52,781 | +0.28(+5.26%) |
Jun 13, 2023 | 5.300 | 5.501 | 5.300 | 5.320 | 30,129 | +0.02(+0.38%) |
Jun 12, 2023 | 5.440 | 5.485 | 5.160 | 5.300 | 30,920 | +0.00(+0.00%) |
Jun 09, 2023 | 5.350 | 5.590 | 5.230 | 5.300 | 22,309 | -0.05(-0.93%) |
Jun 08, 2023 | 5.320 | 5.470 | 5.250 | 5.350 | 59,045 | -0.06(-1.11%) |
Jun 07, 2023 | 5.600 | 5.600 | 5.300 | 5.410 | 24,700 | +0.00(+0.00%) |
Jun 06, 2023 | 5.220 | 5.769 | 5.160 | 5.410 | 51,640 | +0.21(+4.04%) |
Jun 05, 2023 | 5.668 | 5.700 | 5.200 | 5.200 | 76,431 | -0.60(-10.34%) |
Jun 02, 2023 | 7.200 | 7.450 | 5.800 | 5.800 | 93,639 | -1.56(-21.20%) |
Jun 01, 2023 | 9.200 | 9.280 | 7.040 | 7.360 | 102,577 | -1.90(-20.52%) |
May 31, 2023 | 9.780 | 9.790 | 9.260 | 9.260 | 66,608 | -0.52(-5.27%) |
May 30, 2023 | 9.880 | 9.880 | 9.750 | 9.775 | 31,445 | -0.05(-0.56%) |
May 26, 2023 | 9.830 | 9.856 | 9.800 | 9.830 | 18,473 | +0.01(+0.10%) |
May 25, 2023 | 9.870 | 9.870 | 9.800 | 9.820 | 11,959 | -0.01(-0.10%) |
May 24, 2023 | 9.870 | 9.870 | 9.830 | 9.830 | 8,474 | -0.03(-0.28%) |
May 23, 2023 | 9.860 | 9.930 | 9.820 | 9.857 | 13,336 | -0.01(-0.13%) |
May 22, 2023 | 9.820 | 9.920 | 9.800 | 9.870 | 11,208 | +0.05(+0.51%) |
May 19, 2023 | 9.800 | 9.889 | 9.750 | 9.820 | 14,481 | -0.02(-0.20%) |
May 18, 2023 | 9.950 | 9.950 | 9.830 | 9.840 | 28,558 | -0.06(-0.58%) |
May 17, 2023 | 9.850 | 9.915 | 9.820 | 9.898 | 20,592 | +0.05(+0.49%) |
May 16, 2023 | 9.940 | 9.940 | 9.780 | 9.850 | 18,930 | -0.07(-0.71%) |
May 15, 2023 | 10.00 | 10.01 | 9.910 | 9.920 | 18,763 | +0.01(+0.10%) |
May 12, 2023 | 9.950 | 10.02 | 9.880 | 9.910 | 25,993 | +0.04(+0.41%) |
May 11, 2023 | 9.890 | 9.944 | 9.840 | 9.870 | 47,111 | +0.02(+0.20%) |
May 10, 2023 | 9.850 | 9.930 | 9.700 | 9.850 | 26,821 | -0.05(-0.51%) |
May 09, 2023 | 9.550 | 9.900 | 9.550 | 9.900 | 23,868 | +0.37(+3.88%) |
May 08, 2023 | 9.220 | 9.570 | 9.220 | 9.530 | 36,199 | +0.33(+3.59%) |
May 05, 2023 | 8.660 | 9.250 | 8.660 | 9.200 | 41,586 | +0.51(+5.87%) |
May 04, 2023 | 8.560 | 8.690 | 8.550 | 8.690 | 6,892 | +0.12(+1.40%) |
May 03, 2023 | 8.510 | 8.570 | 8.420 | 8.570 | 14,283 | +0.07(+0.82%) |
May 02, 2023 | 8.460 | 8.569 | 8.450 | 8.500 | 29,711 | +0.00(+0.00%) |
May 01, 2023 | 8.320 | 8.520 | 8.320 | 8.500 | 14,651 | +0.00(+0.00%) |
Apr 28, 2023 | 8.460 | 8.500 | 8.457 | 8.500 | 21,206 | +0.00(+0.00%) |
Apr 27, 2023 | 8.460 | 8.530 | 8.369 | 8.500 | 23,552 | +0.06(+0.71%) |
Apr 26, 2023 | 8.210 | 8.480 | 8.210 | 8.440 | 12,638 | +0.21(+2.55%) |
Apr 25, 2023 | 8.107 | 8.230 | 8.090 | 8.230 | 23,050 | +0.12(+1.48%) |
Apr 24, 2023 | 8.080 | 8.110 | 8.080 | 8.110 | 4,771 | +0.01(+0.12%) |
Apr 21, 2023 | 8.110 | 8.120 | 8.080 | 8.100 | 39,144 | -0.03(-0.37%) |
Apr 20, 2023 | 8.110 | 8.130 | 8.090 | 8.130 | 14,600 | +0.04(+0.49%) |
Apr 19, 2023 | 8.110 | 8.110 | 8.090 | 8.090 | 5,813 | +0.00(+0.00%) |
Apr 18, 2023 | 8.120 | 8.120 | 8.090 | 8.090 | 35,089 | -0.02(-0.25%) |
Apr 17, 2023 | 8.190 | 8.190 | 8.090 | 8.110 | 9,358 | +0.00(+0.00%) |
Apr 14, 2023 | 8.120 | 8.120 | 8.100 | 8.110 | 11,935 | +0.03(+0.37%) |
Apr 13, 2023 | 8.130 | 8.150 | 8.080 | 8.080 | 23,302 | -0.04(-0.49%) |
Apr 12, 2023 | 8.121 | 8.130 | 8.108 | 8.120 | 15,707 | +0.01(+0.12%) |
Apr 11, 2023 | 8.150 | 8.150 | 8.100 | 8.110 | 27,831 | -0.01(-0.12%) |
Apr 10, 2023 | 8.070 | 8.150 | 8.070 | 8.120 | 13,329 | -0.02(-0.25%) |
Apr 06, 2023 | 8.140 | 8.140 | 8.110 | 8.140 | 14,822 | +0.04(+0.49%) |
Apr 05, 2023 | 8.110 | 8.150 | 8.100 | 8.100 | 29,272 | -0.01(-0.12%) |
Apr 04, 2023 | 8.140 | 8.140 | 8.090 | 8.110 | 25,385 | +0.02(+0.25%) |
Apr 03, 2023 | 8.140 | 8.190 | 8.050 | 8.090 | 48,257 | -0.02(-0.25%) |
Mar 31, 2023 | 8.200 | 8.200 | 8.080 | 8.110 | 30,299 | -0.02(-0.25%) |
Mar 30, 2023 | 8.130 | 8.180 | 8.120 | 8.130 | 25,203 | +0.02(+0.25%) |
Mar 29, 2023 | 8.270 | 8.270 | 8.110 | 8.110 | 25,045 | -0.03(-0.37%) |
Mar 28, 2023 | 8.110 | 8.185 | 8.060 | 8.140 | 26,788 | +0.09(+1.12%) |
Mar 27, 2023 | 8.250 | 8.250 | 8.050 | 8.050 | 30,267 | -0.13(-1.59%) |
Mar 24, 2023 | 8.300 | 8.300 | 8.130 | 8.180 | 83,172 | +0.03(+0.37%) |
Mar 23, 2023 | 8.175 | 8.209 | 8.020 | 8.150 | 72,157 | +0.08(+0.99%) |
Mar 22, 2023 | 8.100 | 8.220 | 7.985 | 8.070 | 57,100 | -0.05(-0.62%) |
Mar 21, 2023 | 8.220 | 8.286 | 8.120 | 8.120 | 41,762 | -0.06(-0.73%) |
Mar 20, 2023 | 8.270 | 8.420 | 8.130 | 8.180 | 26,695 | +0.03(+0.37%) |
Mar 17, 2023 | 8.130 | 8.379 | 8.130 | 8.150 | 55,233 | +0.03(+0.37%) |
Mar 16, 2023 | 8.300 | 8.360 | 8.040 | 8.120 | 29,373 | -0.06(-0.73%) |
Mar 15, 2023 | 8.286 | 8.377 | 8.100 | 8.180 | 20,678 | -0.05(-0.61%) |
Mar 14, 2023 | 8.250 | 8.364 | 8.230 | 8.230 | 15,952 | +0.01(+0.12%) |
Mar 13, 2023 | 8.220 | 8.345 | 8.165 | 8.220 | 27,967 | +0.00(+0.00%) |
Mar 10, 2023 | 8.190 | 8.280 | 8.150 | 8.220 | 20,180 | -0.03(-0.36%) |
Mar 09, 2023 | 8.400 | 8.400 | 8.162 | 8.250 | 28,306 | -0.07(-0.84%) |
Mar 08, 2023 | 8.360 | 8.450 | 8.320 | 8.320 | 6,115 | +0.03(+0.36%) |
Mar 07, 2023 | 8.250 | 8.394 | 8.236 | 8.290 | 40,351 | +0.08(+0.97%) |
Mar 06, 2023 | 8.200 | 8.300 | 8.080 | 8.210 | 33,854 | -0.03(-0.36%) |
Mar 03, 2023 | 8.220 | 8.470 | 8.220 | 8.240 | 17,754 | +0.00(+0.00%) |
Mar 02, 2023 | 8.430 | 8.450 | 8.220 | 8.240 | 17,837 | +0.03(+0.37%) |
Mar 01, 2023 | 8.170 | 8.270 | 8.160 | 8.210 | 7,930 | +0.01(+0.12%) |
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%) |