Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.390 | 5.720 | 5.315 | 5.530 | 12,021,066 | +0.17(+3.17%) |
Jun 29, 2023 | 5.260 | 5.700 | 5.210 | 5.360 | 25,391,792 | +0.35(+6.99%) |
Jun 28, 2023 | 5.030 | 5.095 | 4.960 | 5.010 | 7,750,655 | -0.04(-0.79%) |
Jun 27, 2023 | 4.800 | 5.060 | 4.800 | 5.050 | 5,855,812 | +0.27(+5.65%) |
Jun 26, 2023 | 4.740 | 4.888 | 4.740 | 4.780 | 4,400,704 | -0.01(-0.21%) |
Jun 23, 2023 | 4.880 | 4.880 | 4.790 | 4.790 | 5,160,416 | -0.18(-3.62%) |
Jun 22, 2023 | 4.830 | 4.990 | 4.710 | 4.970 | 7,692,676 | +0.14(+2.90%) |
Jun 21, 2023 | 4.940 | 4.950 | 4.740 | 4.830 | 5,875,864 | -0.12(-2.42%) |
Jun 20, 2023 | 5.070 | 5.100 | 4.910 | 4.950 | 3,490,544 | -0.15(-2.94%) |
Jun 16, 2023 | 5.140 | 5.180 | 5.085 | 5.100 | 4,861,360 | -0.06(-1.16%) |
Jun 15, 2023 | 5.120 | 5.180 | 5.080 | 5.160 | 3,303,750 | +0.18(+3.61%) |
May 08, 2023 | 4.740 | 4.990 | 4.728 | 4.980 | 5,755,313 | +0.29(+6.18%) |
May 05, 2023 | 4.370 | 4.750 | 4.370 | 4.690 | 6,486,208 | +0.32(+7.32%) |
May 04, 2023 | 4.420 | 4.470 | 4.325 | 4.370 | 4,314,707 | +0.00(+0.00%) |
May 03, 2023 | 4.150 | 4.425 | 4.100 | 4.370 | 6,839,846 | +0.13(+3.07%) |
May 02, 2023 | 4.210 | 4.250 | 4.035 | 4.240 | 8,900,829 | +0.36(+9.28%) |
May 01, 2023 | 3.890 | 3.930 | 3.850 | 3.880 | 2,370,250 | -0.03(-0.77%) |
Apr 28, 2023 | 3.890 | 3.940 | 3.830 | 3.910 | 3,079,820 | -0.03(-0.76%) |
Apr 27, 2023 | 3.960 | 3.995 | 3.900 | 3.940 | 3,787,796 | -0.03(-0.76%) |
Apr 26, 2023 | 4.010 | 4.060 | 3.900 | 3.970 | 3,434,544 | +0.00(+0.00%) |
Apr 25, 2023 | 4.050 | 4.050 | 3.940 | 3.970 | 3,739,043 | -0.11(-2.70%) |
Apr 24, 2023 | 4.190 | 4.220 | 4.050 | 4.080 | 3,479,731 | -0.15(-3.55%) |
Apr 21, 2023 | 4.220 | 4.250 | 4.180 | 4.230 | 3,951,394 | +0.02(+0.48%) |
Apr 20, 2023 | 4.290 | 4.290 | 4.185 | 4.210 | 3,772,662 | -0.12(-2.77%) |
Apr 19, 2023 | 4.350 | 4.380 | 4.320 | 4.330 | 2,619,911 | -0.07(-1.59%) |
Apr 18, 2023 | 4.460 | 4.540 | 4.400 | 4.400 | 3,404,857 | -0.07(-1.57%) |
Apr 17, 2023 | 4.490 | 4.510 | 4.430 | 4.470 | 4,210,022 | -0.04(-0.89%) |
Apr 14, 2023 | 4.460 | 4.520 | 4.420 | 4.510 | 2,963,734 | +0.02(+0.45%) |
Apr 13, 2023 | 4.450 | 4.565 | 4.430 | 4.490 | 2,990,347 | +0.11(+2.51%) |
Apr 12, 2023 | 4.590 | 4.645 | 4.380 | 4.380 | 5,128,650 | -0.19(-4.16%) |
Apr 11, 2023 | 4.530 | 4.580 | 4.525 | 4.570 | 3,079,312 | +0.04(+0.88%) |
Apr 10, 2023 | 4.470 | 4.540 | 4.430 | 4.530 | 3,258,529 | -0.02(-0.44%) |
Apr 06, 2023 | 4.520 | 4.555 | 4.445 | 4.550 | 4,283,845 | +0.03(+0.66%) |
Apr 05, 2023 | 4.630 | 4.670 | 4.510 | 4.520 | 3,858,390 | -0.12(-2.59%) |
Apr 04, 2023 | 4.550 | 4.650 | 4.460 | 4.640 | 6,384,384 | +0.11(+2.43%) |
Apr 03, 2023 | 4.640 | 4.690 | 4.520 | 4.530 | 10,178,196 | -0.03(-0.66%) |
Mar 31, 2023 | 3.820 | 4.700 | 3.820 | 4.560 | 20,638,720 | +0.56(+14.00%) |
Mar 30, 2023 | 4.000 | 4.067 | 3.960 | 4.000 | 8,188,327 | +0.02(+0.50%) |
Mar 29, 2023 | 3.860 | 4.000 | 3.850 | 3.980 | 5,432,551 | +0.15(+3.92%) |
Mar 28, 2023 | 3.900 | 3.910 | 3.800 | 3.830 | 5,583,082 | -0.08(-2.05%) |
Mar 27, 2023 | 3.880 | 3.915 | 3.850 | 3.910 | 4,644,180 | +0.07(+1.82%) |
Mar 24, 2023 | 3.810 | 3.900 | 3.790 | 3.840 | 4,390,946 | +0.01(+0.26%) |
Mar 23, 2023 | 3.740 | 3.850 | 3.700 | 3.830 | 5,775,734 | +0.16(+4.36%) |
Mar 22, 2023 | 3.760 | 3.800 | 3.650 | 3.670 | 4,220,573 | -0.10(-2.65%) |
Mar 21, 2023 | 3.670 | 3.820 | 3.590 | 3.770 | 5,080,966 | +0.16(+4.43%) |
Mar 20, 2023 | 3.670 | 3.710 | 3.595 | 3.610 | 3,547,382 | -0.11(-2.96%) |
Mar 17, 2023 | 3.660 | 3.730 | 3.655 | 3.720 | 6,276,042 | +0.03(+0.81%) |
Mar 16, 2023 | 3.660 | 3.740 | 3.640 | 3.690 | 4,416,873 | -0.01(-0.27%) |
Mar 15, 2023 | 3.620 | 3.700 | 3.590 | 3.700 | 5,347,588 | -0.02(-0.54%) |
Mar 14, 2023 | 3.630 | 3.760 | 3.620 | 3.720 | 5,308,807 | +0.14(+3.91%) |
Mar 13, 2023 | 3.550 | 3.645 | 3.490 | 3.580 | 5,247,131 | -0.01(-0.28%) |
Mar 10, 2023 | 3.620 | 3.670 | 3.530 | 3.590 | 13,495,778 | -0.07(-1.91%) |
Mar 09, 2023 | 3.610 | 3.710 | 3.550 | 3.660 | 10,537,010 | +0.04(+1.10%) |
Mar 08, 2023 | 3.510 | 3.660 | 3.429 | 3.620 | 7,589,203 | +0.12(+3.43%) |
Mar 07, 2023 | 3.730 | 3.740 | 3.440 | 3.500 | 16,152,536 | -0.49(-12.28%) |
Mar 06, 2023 | 4.120 | 4.210 | 3.990 | 3.990 | 4,179,233 | -0.13(-3.16%) |
Mar 03, 2023 | 3.960 | 4.138 | 3.960 | 4.120 | 4,564,888 | +0.17(+4.30%) |
Mar 02, 2023 | 3.810 | 3.955 | 3.800 | 3.950 | 3,858,320 | +0.12(+3.13%) |
Mar 01, 2023 | 3.880 | 3.930 | 3.820 | 3.830 | 2,890,102 | -0.05(-1.29%) |
Feb 28, 2023 | 3.880 | 3.920 | 3.840 | 3.880 | 3,809,431 | +0.00(+0.00%) |
Feb 27, 2023 | 3.850 | 3.930 | 3.830 | 3.880 | 5,057,124 | +0.08(+2.11%) |
Feb 24, 2023 | 3.800 | 3.810 | 3.740 | 3.800 | 3,683,308 | -0.06(-1.55%) |
Feb 23, 2023 | 3.910 | 3.950 | 3.800 | 3.860 | 4,332,972 | -0.01(-0.26%) |
Feb 22, 2023 | 3.930 | 3.970 | 3.850 | 3.870 | 5,762,303 | -0.03(-0.77%) |
Feb 21, 2023 | 4.080 | 4.110 | 3.890 | 3.900 | 5,587,450 | -0.25(-6.02%) |
Feb 17, 2023 | 4.230 | 4.250 | 4.100 | 4.150 | 4,577,377 | -0.11(-2.58%) |
Feb 16, 2023 | 4.300 | 4.350 | 4.210 | 4.260 | 4,388,887 | -0.11(-2.52%) |
Feb 15, 2023 | 4.170 | 4.370 | 4.170 | 4.370 | 4,955,435 | +0.13(+3.07%) |
Feb 14, 2023 | 4.200 | 4.270 | 4.110 | 4.240 | 3,863,810 | +0.06(+1.44%) |
Feb 13, 2023 | 4.140 | 4.210 | 4.115 | 4.180 | 3,556,279 | +0.07(+1.70%) |
Feb 10, 2023 | 4.200 | 4.220 | 4.050 | 4.110 | 5,506,927 | -0.11(-2.61%) |
Feb 09, 2023 | 4.440 | 4.485 | 4.220 | 4.220 | 5,584,446 | -0.15(-3.43%) |
Feb 08, 2023 | 4.410 | 4.490 | 4.355 | 4.370 | 5,840,977 | -0.07(-1.58%) |
Feb 07, 2023 | 4.420 | 4.460 | 4.310 | 4.440 | 6,773,667 | +0.03(+0.68%) |
Feb 06, 2023 | 4.400 | 4.530 | 4.360 | 4.410 | 9,423,138 | -0.05(-1.12%) |
Feb 03, 2023 | 4.440 | 4.610 | 4.410 | 4.460 | 8,336,342 | -0.12(-2.62%) |
Feb 02, 2023 | 4.650 | 4.780 | 4.535 | 4.580 | 10,282,181 | +0.09(+2.00%) |
Feb 01, 2023 | 4.260 | 4.525 | 4.240 | 4.490 | 8,561,906 | +0.24(+5.65%) |
Jan 31, 2023 | 4.230 | 4.290 | 4.224 | 4.250 | 8,167,101 | +0.03(+0.71%) |
Jan 30, 2023 | 4.290 | 4.350 | 4.180 | 4.220 | 9,471,055 | -0.15(-3.43%) |
Jan 27, 2023 | 4.190 | 4.410 | 4.185 | 4.370 | 6,439,117 | +0.15(+3.55%) |
Jan 26, 2023 | 4.270 | 4.320 | 4.170 | 4.220 | 5,598,448 | +0.02(+0.48%) |
Jan 25, 2023 | 4.200 | 4.240 | 4.105 | 4.200 | 5,578,806 | -0.07(-1.64%) |
Jan 24, 2023 | 4.270 | 4.320 | 4.200 | 4.270 | 4,568,855 | +0.01(+0.23%) |
Jan 23, 2023 | 4.180 | 4.290 | 4.120 | 4.260 | 4,312,850 | +0.09(+2.16%) |
Jan 20, 2023 | 4.140 | 4.215 | 4.080 | 4.170 | 7,464,739 | +0.05(+1.21%) |
Jan 19, 2023 | 4.130 | 4.175 | 4.025 | 4.120 | 8,770,699 | -0.04(-0.96%) |
Jan 18, 2023 | 4.110 | 4.348 | 4.070 | 4.160 | 10,418,101 | +0.08(+1.96%) |
Jan 17, 2023 | 3.960 | 4.130 | 3.900 | 4.080 | 10,103,229 | +0.27(+7.09%) |
Jan 13, 2023 | 3.750 | 3.870 | 3.740 | 3.810 | 5,314,092 | -0.01(-0.26%) |
Jan 12, 2023 | 3.730 | 3.840 | 3.610 | 3.820 | 6,381,835 | +0.11(+2.96%) |
Jan 11, 2023 | 3.670 | 3.725 | 3.630 | 3.710 | 3,844,712 | +0.07(+1.92%) |
Jan 10, 2023 | 3.500 | 3.660 | 3.480 | 3.640 | 5,464,627 | +0.18(+5.20%) |
Jan 09, 2023 | 3.560 | 3.630 | 3.455 | 3.460 | 7,215,219 | -0.06(-1.70%) |
Jan 06, 2023 | 3.550 | 3.580 | 3.422 | 3.520 | 7,190,339 | +0.00(+0.00%) |
Jan 05, 2023 | 3.640 | 3.640 | 3.470 | 3.520 | 7,880,251 | -0.10(-2.76%) |
Jan 04, 2023 | 3.370 | 3.710 | 3.335 | 3.620 | 13,004,861 | +0.31(+9.37%) |
Jan 03, 2023 | 3.350 | 3.505 | 3.270 | 3.310 | 9,370,478 | +0.05(+1.53%) |
Dec 30, 2022 | 3.220 | 3.260 | 3.180 | 3.260 | 7,189,445 | +0.00(+0.00%) |
Dec 29, 2022 | 3.200 | 3.290 | 3.190 | 3.260 | 7,615,288 | +0.08(+2.52%) |
Dec 28, 2022 | 3.330 | 3.340 | 3.170 | 3.180 | 7,021,438 | -0.11(-3.34%) |
Dec 27, 2022 | 3.370 | 3.380 | 3.270 | 3.290 | 9,344,683 | -0.11(-3.24%) |
Dec 23, 2022 | 3.420 | 3.430 | 3.320 | 3.400 | 10,407,925 | -0.03(-0.87%) |
Dec 22, 2022 | 3.690 | 3.690 | 3.370 | 3.430 | 11,908,661 | -0.32(-8.53%) |
Dec 21, 2022 | 3.980 | 4.050 | 3.640 | 3.750 | 23,813,158 | -0.40(-9.64%) |
Dec 20, 2022 | 4.100 | 4.230 | 4.070 | 4.150 | 7,488,607 | +0.04(+0.97%) |
Dec 19, 2022 | 4.200 | 4.220 | 4.020 | 4.110 | 8,843,572 | -0.11(-2.61%) |
Dec 16, 2022 | 4.220 | 4.260 | 4.170 | 4.220 | 6,318,652 | -0.04(-0.94%) |
Dec 15, 2022 | 4.330 | 4.330 | 4.215 | 4.260 | 9,393,193 | -0.13(-2.96%) |
Dec 14, 2022 | 4.430 | 4.520 | 4.345 | 4.390 | 6,101,267 | -0.04(-0.90%) |
Dec 13, 2022 | 4.600 | 4.715 | 4.430 | 4.430 | 5,928,165 | +0.02(+0.45%) |
Dec 12, 2022 | 4.380 | 4.470 | 4.345 | 4.410 | 3,290,184 | +0.01(+0.23%) |
Dec 09, 2022 | 4.380 | 4.430 | 4.345 | 4.400 | 3,651,751 | +0.00(+0.00%) |
Dec 08, 2022 | 4.420 | 4.558 | 4.360 | 4.400 | 5,427,604 | +0.03(+0.69%) |
Dec 07, 2022 | 4.580 | 4.590 | 4.370 | 4.370 | 5,056,352 | -0.21(-4.59%) |
Dec 06, 2022 | 4.840 | 4.849 | 4.550 | 4.580 | 5,819,037 | -0.26(-5.37%) |
Dec 05, 2022 | 5.170 | 5.190 | 4.820 | 4.840 | 4,585,900 | -0.36(-6.92%) |
Dec 02, 2022 | 4.990 | 5.280 | 4.960 | 5.200 | 5,928,654 | +0.12(+2.36%) |
Dec 01, 2022 | 4.880 | 5.135 | 4.875 | 5.080 | 8,180,772 | +0.21(+4.31%) |
Nov 30, 2022 | 4.820 | 4.890 | 4.645 | 4.870 | 12,296,160 | +0.03(+0.62%) |
Nov 29, 2022 | 4.810 | 4.880 | 4.700 | 4.840 | 4,387,406 | +0.04(+0.83%) |
Nov 28, 2022 | 4.800 | 4.875 | 4.760 | 4.800 | 4,980,124 | -0.04(-0.83%) |
Nov 25, 2022 | 4.810 | 4.885 | 4.760 | 4.840 | 1,531,034 | +0.03(+0.62%) |
Nov 23, 2022 | 4.640 | 4.878 | 4.590 | 4.810 | 3,731,846 | +0.16(+3.44%) |
Nov 22, 2022 | 4.620 | 4.700 | 4.530 | 4.650 | 2,622,775 | +0.06(+1.31%) |
Nov 21, 2022 | 4.720 | 4.730 | 4.520 | 4.590 | 4,454,521 | -0.17(-3.57%) |
Nov 18, 2022 | 4.820 | 4.820 | 4.700 | 4.760 | 4,086,987 | +0.03(+0.63%) |
Nov 17, 2022 | 4.680 | 4.750 | 4.610 | 4.730 | 3,468,925 | -0.06(-1.25%) |
Nov 16, 2022 | 4.810 | 4.830 | 4.730 | 4.790 | 4,026,421 | -0.05(-1.03%) |
Nov 15, 2022 | 4.870 | 5.015 | 4.840 | 4.840 | 6,941,584 | +0.07(+1.47%) |
Nov 14, 2022 | 4.940 | 4.970 | 4.750 | 4.770 | 5,869,105 | -0.20(-4.02%) |
Nov 11, 2022 | 4.950 | 5.140 | 4.850 | 4.970 | 29,496,840 | +0.05(+1.02%) |
Nov 10, 2022 | 4.880 | 5.012 | 4.830 | 4.920 | 7,341,520 | +0.27(+5.81%) |
Nov 09, 2022 | 4.730 | 4.740 | 4.570 | 4.650 | 5,875,525 | -0.12(-2.52%) |
Nov 08, 2022 | 4.750 | 4.865 | 4.660 | 4.770 | 7,801,052 | +0.02(+0.42%) |
Nov 07, 2022 | 4.410 | 4.790 | 4.355 | 4.750 | 8,408,341 | +0.34(+7.71%) |
Nov 04, 2022 | 4.360 | 4.410 | 4.190 | 4.410 | 5,946,255 | +0.14(+3.28%) |
Nov 03, 2022 | 4.360 | 4.410 | 4.265 | 4.270 | 3,984,986 | -0.14(-3.17%) |
Nov 02, 2022 | 4.660 | 4.390 | 4.410 | 4,300,388 | -0.25(-5.36%) | |
Nov 01, 2022 | 4.750 | 4.790 | 4.620 | 4.660 | 3,564,897 | +0.00(+0.00%) |
Oct 31, 2022 | 4.600 | 4.710 | 4.570 | 4.660 | 3,332,075 | +0.03(+0.65%) |
Oct 28, 2022 | 4.500 | 4.640 | 4.480 | 4.630 | 3,878,237 | +0.10(+2.21%) |
Oct 27, 2022 | 4.550 | 4.620 | 4.500 | 4.530 | 3,076,733 | +0.00(+0.00%) |
Oct 26, 2022 | 4.500 | 4.610 | 4.455 | 4.530 | 4,139,754 | -0.04(-0.88%) |
Oct 25, 2022 | 4.420 | 4.620 | 4.410 | 4.570 | 3,592,739 | +0.15(+3.39%) |
Oct 24, 2022 | 4.400 | 4.435 | 4.290 | 4.420 | 4,645,768 | +0.02(+0.45%) |
Oct 21, 2022 | 4.340 | 4.440 | 4.280 | 4.400 | 6,645,516 | +0.06(+1.38%) |
Oct 20, 2022 | 4.230 | 4.470 | 4.200 | 4.340 | 4,367,052 | +0.12(+2.84%) |
Oct 19, 2022 | 4.320 | 4.370 | 4.220 | 4.220 | 3,375,273 | -0.16(-3.65%) |
Oct 18, 2022 | 4.460 | 4.545 | 4.350 | 4.380 | 5,139,750 | +0.08(+1.86%) |
Oct 17, 2022 | 4.090 | 4.400 | 4.090 | 4.300 | 10,098,111 | +0.32(+8.04%) |
Oct 14, 2022 | 4.230 | 4.250 | 3.950 | 3.980 | 17,028,596 | -0.22(-5.24%) |
Oct 13, 2022 | 4.020 | 4.310 | 3.940 | 4.200 | 10,075,811 | +0.00(+0.00%) |
Oct 12, 2022 | 4.160 | 4.250 | 4.110 | 4.200 | 9,177,814 | +0.02(+0.48%) |
Oct 11, 2022 | 4.380 | 4.410 | 4.140 | 4.180 | 8,606,207 | -0.25(-5.64%) |
Oct 10, 2022 | 4.560 | 4.570 | 4.330 | 4.430 | 7,410,618 | -0.15(-3.28%) |
Oct 07, 2022 | 4.730 | 4.750 | 4.550 | 4.580 | 7,060,759 | -0.23(-4.78%) |
Oct 06, 2022 | 4.870 | 4.929 | 4.745 | 4.810 | 4,496,056 | -0.10(-2.04%) |
Oct 05, 2022 | 4.900 | 4.940 | 4.755 | 4.910 | 5,163,867 | -0.08(-1.60%) |
Oct 04, 2022 | 4.930 | 5.050 | 4.905 | 4.990 | 5,625,344 | +0.18(+3.74%) |
Oct 03, 2022 | 4.760 | 4.840 | 4.670 | 4.810 | 7,208,553 | +0.11(+2.34%) |
Sep 30, 2022 | 4.770 | 4.880 | 4.700 | 4.700 | 5,013,877 | -0.10(-2.08%) |
Sep 29, 2022 | 4.950 | 4.990 | 4.680 | 4.800 | 9,233,284 | -0.19(-3.81%) |
Sep 28, 2022 | 4.940 | 5.120 | 4.810 | 4.990 | 7,006,609 | -0.10(-1.96%) |
Sep 27, 2022 | 5.050 | 5.170 | 4.975 | 5.090 | 7,356,165 | +0.12(+2.41%) |
Sep 26, 2022 | 5.030 | 5.225 | 4.970 | 4.970 | 8,007,213 | -0.10(-1.97%) |
Sep 23, 2022 | 5.140 | 5.205 | 5.000 | 5.070 | 7,571,250 | -0.17(-3.24%) |
Sep 22, 2022 | 5.450 | 5.470 | 5.240 | 5.240 | 4,112,537 | -0.21(-3.85%) |
Sep 21, 2022 | 5.580 | 5.655 | 5.450 | 5.450 | 5,726,392 | -0.13(-2.33%) |
Sep 20, 2022 | 5.690 | 5.695 | 5.560 | 5.580 | 2,836,376 | -0.16(-2.79%) |
Sep 19, 2022 | 5.620 | 5.769 | 5.560 | 5.740 | 6,396,041 | +0.02(+0.35%) |
Sep 16, 2022 | 5.920 | 5.920 | 5.660 | 5.720 | 5,644,366 | -0.33(-5.45%) |
Sep 15, 2022 | 5.900 | 6.100 | 5.890 | 6.050 | 7,950,828 | +0.09(+1.51%) |
Sep 14, 2022 | 5.940 | 6.045 | 5.830 | 5.960 | 7,880,553 | +0.03(+0.51%) |
Sep 13, 2022 | 5.900 | 5.985 | 5.830 | 5.930 | 6,715,284 | -0.27(-4.35%) |
Sep 12, 2022 | 6.070 | 6.210 | 6.070 | 6.200 | 3,682,935 | +0.18(+2.99%) |
Sep 09, 2022 | 5.880 | 6.090 | 5.880 | 6.020 | 4,198,385 | +0.23(+3.97%) |
Sep 08, 2022 | 5.640 | 5.820 | 5.579 | 5.790 | 4,036,589 | +0.10(+1.76%) |
Sep 07, 2022 | 5.570 | 5.700 | 5.500 | 5.690 | 5,851,761 | +0.11(+1.97%) |
Sep 06, 2022 | 5.730 | 5.750 | 5.560 | 5.580 | 4,800,012 | -0.16(-2.79%) |
Sep 02, 2022 | 5.850 | 5.870 | 5.680 | 5.740 | 3,693,257 | -0.02(-0.35%) |
Sep 01, 2022 | 5.890 | 5.890 | 5.655 | 5.760 | 4,188,680 | -0.18(-3.03%) |
Aug 31, 2022 | 6.110 | 6.140 | 5.930 | 5.940 | 4,142,812 | -0.10(-1.66%) |
Aug 30, 2022 | 6.100 | 6.260 | 5.995 | 6.040 | 5,006,779 | -0.07(-1.15%) |
Aug 29, 2022 | 6.000 | 6.190 | 5.971 | 6.110 | 8,968,896 | +0.02(+0.33%) |
Aug 26, 2022 | 6.410 | 6.420 | 6.080 | 6.090 | 4,478,979 | -0.33(-5.14%) |
Aug 25, 2022 | 6.320 | 6.420 | 6.280 | 6.420 | 3,409,436 | +0.15(+2.39%) |
Aug 24, 2022 | 6.180 | 6.330 | 6.150 | 6.270 | 2,815,049 | +0.12(+1.95%) |
Aug 23, 2022 | 6.120 | 6.230 | 6.080 | 6.150 | 3,521,798 | +0.05(+0.82%) |
Aug 22, 2022 | 6.220 | 6.250 | 6.020 | 6.100 | 4,101,382 | -0.27(-4.24%) |
Aug 19, 2022 | 6.630 | 6.670 | 6.350 | 6.370 | 3,578,012 | -0.38(-5.63%) |
Aug 18, 2022 | 6.740 | 6.790 | 6.650 | 6.750 | 3,700,518 | -0.02(-0.30%) |
Aug 17, 2022 | 6.900 | 6.965 | 6.725 | 6.770 | 7,284,066 | -0.25(-3.56%) |
Aug 16, 2022 | 6.820 | 7.200 | 6.700 | 7.020 | 11,231,147 | +0.16(+2.33%) |
Aug 15, 2022 | 6.690 | 6.900 | 6.680 | 6.860 | 3,343,955 | +0.08(+1.18%) |
Aug 12, 2022 | 6.800 | 6.855 | 6.710 | 6.780 | 4,346,891 | +0.04(+0.59%) |
Aug 11, 2022 | 7.020 | 7.090 | 6.710 | 6.740 | 6,966,168 | -0.19(-2.74%) |
Aug 10, 2022 | 6.800 | 6.980 | 6.764 | 6.930 | 4,708,393 | +0.34(+5.16%) |
Aug 09, 2022 | 6.820 | 6.870 | 6.570 | 6.590 | 5,281,555 | -0.31(-4.49%) |
Aug 08, 2022 | 6.840 | 7.150 | 6.835 | 6.900 | 9,480,030 | +0.15(+2.22%) |
Aug 05, 2022 | 6.520 | 6.770 | 6.450 | 6.750 | 5,746,745 | +0.10(+1.50%) |
Aug 04, 2022 | 6.570 | 6.670 | 6.495 | 6.650 | 4,335,696 | +0.08(+1.22%) |
Aug 03, 2022 | 6.350 | 6.600 | 6.350 | 6.570 | 5,451,049 | +0.27(+4.29%) |
Aug 02, 2022 | 6.020 | 6.380 | 6.010 | 6.300 | 6,529,614 | +0.20(+3.28%) |
Aug 01, 2022 | 6.080 | 6.170 | 6.000 | 6.100 | 5,164,106 | -0.03(-0.49%) |
Jul 29, 2022 | 6.090 | 6.170 | 6.000 | 6.130 | 6,140,613 | +0.01(+0.16%) |
Jul 28, 2022 | 5.930 | 6.120 | 5.842 | 6.120 | 4,576,126 | +0.16(+2.68%) |
Jul 27, 2022 | 5.840 | 5.970 | 5.800 | 5.960 | 4,026,176 | +0.25(+4.38%) |
Jul 26, 2022 | 5.790 | 5.790 | 5.625 | 5.710 | 4,544,711 | -0.15(-2.56%) |
Jul 25, 2022 | 5.920 | 5.930 | 5.770 | 5.860 | 4,145,240 | -0.07(-1.18%) |
Jul 22, 2022 | 6.210 | 6.251 | 5.880 | 5.930 | 5,561,481 | -0.28(-4.51%) |
Jul 21, 2022 | 6.140 | 6.250 | 6.080 | 6.210 | 3,240,102 | +0.04(+0.65%) |
Jul 20, 2022 | 5.950 | 6.250 | 5.950 | 6.170 | 7,160,348 | +0.20(+3.35%) |
Jul 19, 2022 | 5.850 | 6.010 | 5.805 | 5.970 | 4,195,165 | +0.22(+3.83%) |
Jul 18, 2022 | 5.830 | 5.950 | 5.730 | 5.750 | 5,371,256 | +0.00(+0.00%) |
Jul 15, 2022 | 5.720 | 5.780 | 5.558 | 5.750 | 7,503,767 | +0.13(+2.31%) |
Jul 14, 2022 | 5.670 | 5.725 | 5.550 | 5.620 | 7,136,861 | -0.17(-2.94%) |
Jul 13, 2022 | 5.530 | 5.800 | 5.510 | 5.790 | 7,101,353 | +0.16(+2.84%) |
Jul 12, 2022 | 5.750 | 5.780 | 5.500 | 5.630 | 6,414,311 | -0.08(-1.40%) |
Jul 11, 2022 | 5.850 | 5.940 | 5.670 | 5.710 | 5,342,094 | -0.23(-3.87%) |
Jul 08, 2022 | 5.990 | 6.100 | 5.870 | 5.940 | 5,846,642 | -0.12(-1.98%) |
Jul 07, 2022 | 5.870 | 6.110 | 5.870 | 6.060 | 5,737,480 | +0.22(+3.77%) |
Jul 06, 2022 | 5.680 | 5.890 | 5.660 | 5.840 | 8,001,166 | +0.20(+3.55%) |
Jul 05, 2022 | 5.360 | 5.640 | 5.260 | 5.640 | 8,981,334 | +0.19(+3.49%) |