Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.622 | 4.684 | 4.613 | 4.677 | 100,126 | +0.05(+0.99%) |
Apr 27, 2023 | 4.585 | 4.631 | 4.549 | 4.631 | 193,441 | +0.07(+1.61%) |
Apr 26, 2023 | 4.567 | 4.595 | 4.539 | 4.558 | 118,684 | -0.02(-0.40%) |
Apr 25, 2023 | 4.668 | 4.677 | 4.567 | 4.576 | 241,358 | -0.13(-2.73%) |
Apr 24, 2023 | 4.723 | 4.731 | 4.696 | 4.705 | 194,477 | -0.01(-0.19%) |
Apr 21, 2023 | 4.742 | 4.742 | 4.685 | 4.714 | 140,595 | +0.02(+0.39%) |
Apr 20, 2023 | 4.723 | 4.742 | 4.686 | 4.696 | 180,735 | -0.03(-0.58%) |
Apr 19, 2023 | 4.705 | 4.723 | 4.696 | 4.723 | 201,249 | +0.01(+0.19%) |
Apr 18, 2023 | 4.768 | 4.768 | 4.705 | 4.714 | 145,022 | -0.02(-0.38%) |
Apr 17, 2023 | 4.714 | 4.750 | 4.714 | 4.732 | 204,036 | +0.04(+0.77%) |
Apr 14, 2023 | 4.705 | 4.741 | 4.683 | 4.696 | 121,354 | -0.04(-0.95%) |
Apr 13, 2023 | 4.687 | 4.755 | 4.687 | 4.741 | 85,913 | +0.07(+1.54%) |
Apr 12, 2023 | 4.705 | 4.741 | 4.660 | 4.669 | 264,465 | -0.04(-0.76%) |
Apr 11, 2023 | 4.678 | 4.710 | 4.678 | 4.705 | 146,311 | +0.05(+1.16%) |
Apr 10, 2023 | 4.570 | 4.665 | 4.570 | 4.651 | 116,647 | +0.05(+1.17%) |
Apr 06, 2023 | 4.597 | 4.624 | 4.579 | 4.597 | 128,567 | -0.01(-0.20%) |
Apr 05, 2023 | 4.660 | 4.669 | 4.588 | 4.606 | 141,217 | -0.06(-1.35%) |
Apr 04, 2023 | 4.678 | 4.723 | 4.669 | 4.669 | 152,510 | -0.04(-0.76%) |
Apr 03, 2023 | 4.741 | 4.750 | 4.687 | 4.705 | 208,068 | -0.04(-0.95%) |
Mar 31, 2023 | 4.660 | 4.750 | 4.660 | 4.750 | 108,348 | +0.13(+2.72%) |
Mar 30, 2023 | 4.669 | 4.687 | 4.623 | 4.624 | 143,000 | -0.01(-0.19%) |
Mar 29, 2023 | 4.651 | 4.651 | 4.606 | 4.633 | 95,411 | +0.04(+0.78%) |
Mar 28, 2023 | 4.597 | 4.614 | 4.579 | 4.597 | 98,779 | -0.02(-0.39%) |
Mar 27, 2023 | 4.615 | 4.633 | 4.579 | 4.615 | 162,644 | +0.04(+0.98%) |
Mar 24, 2023 | 4.570 | 4.570 | 4.507 | 4.570 | 187,890 | +0.01(+0.20%) |
Mar 23, 2023 | 4.543 | 4.633 | 4.516 | 4.561 | 155,960 | +0.05(+1.20%) |
Mar 22, 2023 | 4.633 | 4.642 | 4.507 | 4.507 | 220,889 | -0.12(-2.53%) |
Mar 21, 2023 | 4.579 | 4.633 | 4.579 | 4.624 | 100,238 | +0.10(+2.19%) |
Mar 20, 2023 | 4.507 | 4.570 | 4.498 | 4.525 | 118,122 | +0.02(+0.40%) |
Mar 17, 2023 | 4.561 | 4.570 | 4.474 | 4.507 | 155,397 | -0.05(-1.18%) |
Mar 16, 2023 | 4.462 | 4.588 | 4.462 | 4.561 | 180,882 | +0.07(+1.60%) |
Mar 15, 2023 | 4.435 | 4.498 | 4.435 | 4.489 | 269,769 | -0.04(-0.80%) |
Mar 14, 2023 | 4.516 | 4.579 | 4.498 | 4.525 | 96,643 | +0.08(+1.82%) |
Mar 13, 2023 | 4.444 | 4.516 | 4.408 | 4.444 | 214,698 | -0.05(-1.20%) |
Mar 10, 2023 | 4.597 | 4.615 | 4.471 | 4.498 | 242,077 | -0.10(-2.15%) |
Mar 09, 2023 | 4.723 | 4.739 | 4.588 | 4.597 | 125,956 | -0.11(-2.29%) |
Mar 08, 2023 | 4.705 | 4.741 | 4.660 | 4.705 | 81,589 | +0.00(+0.00%) |
Mar 07, 2023 | 4.795 | 4.798 | 4.678 | 4.705 | 143,181 | -0.08(-1.69%) |
Mar 06, 2023 | 4.813 | 4.849 | 4.755 | 4.786 | 207,297 | +0.00(+0.00%) |
Mar 03, 2023 | 4.741 | 4.813 | 4.732 | 4.786 | 225,328 | +0.05(+1.14%) |
Mar 02, 2023 | 4.705 | 4.741 | 4.652 | 4.732 | 122,230 | +0.02(+0.38%) |
Mar 01, 2023 | 4.723 | 4.723 | 4.670 | 4.714 | 83,667 | +0.00(+0.00%) |
Feb 28, 2023 | 4.705 | 4.750 | 4.701 | 4.714 | 134,024 | +0.02(+0.38%) |
Feb 27, 2023 | 4.696 | 4.741 | 4.678 | 4.696 | 116,179 | +0.03(+0.58%) |
Feb 24, 2023 | 4.660 | 4.705 | 4.660 | 4.669 | 93,830 | -0.08(-1.70%) |
Feb 23, 2023 | 4.768 | 4.768 | 4.669 | 4.750 | 84,474 | +0.04(+0.76%) |
Feb 22, 2023 | 4.714 | 4.795 | 4.701 | 4.714 | 293,079 | +0.01(+0.19%) |
Feb 21, 2023 | 4.786 | 4.804 | 4.680 | 4.705 | 396,244 | -0.10(-2.06%) |
Feb 17, 2023 | 4.777 | 4.813 | 4.759 | 4.804 | 185,919 | +0.00(+0.00%) |
Feb 16, 2023 | 4.840 | 4.930 | 4.795 | 4.804 | 348,848 | -0.12(-2.38%) |
Feb 15, 2023 | 4.831 | 4.926 | 4.831 | 4.921 | 305,906 | +0.05(+1.11%) |
Feb 14, 2023 | 4.831 | 4.902 | 4.813 | 4.867 | 288,592 | +0.03(+0.56%) |
Feb 13, 2023 | 4.795 | 4.867 | 4.769 | 4.840 | 186,327 | +0.05(+1.13%) |
Feb 10, 2023 | 4.759 | 4.794 | 4.732 | 4.786 | 194,754 | +0.00(+0.00%) |
Feb 09, 2023 | 4.903 | 4.919 | 4.777 | 4.786 | 215,833 | -0.10(-2.03%) |
Feb 08, 2023 | 4.903 | 4.921 | 4.867 | 4.885 | 110,621 | -0.02(-0.37%) |
Feb 07, 2023 | 4.822 | 4.905 | 4.796 | 4.903 | 263,363 | +0.07(+1.49%) |
Feb 06, 2023 | 4.858 | 4.885 | 4.822 | 4.831 | 240,823 | -0.10(-2.01%) |
Feb 03, 2023 | 4.948 | 4.975 | 4.876 | 4.930 | 288,680 | -0.07(-1.44%) |
Feb 02, 2023 | 4.957 | 5.056 | 4.948 | 5.002 | 301,520 | +0.11(+2.21%) |
Feb 01, 2023 | 4.831 | 4.912 | 4.786 | 4.894 | 228,526 | +0.07(+1.49%) |
Jan 31, 2023 | 4.732 | 4.822 | 4.732 | 4.822 | 144,551 | +0.10(+2.10%) |
Jan 30, 2023 | 4.732 | 4.768 | 4.704 | 4.723 | 188,542 | -0.03(-0.57%) |
Jan 27, 2023 | 4.741 | 4.777 | 4.732 | 4.750 | 173,894 | +0.00(+0.00%) |
Jan 26, 2023 | 4.750 | 4.750 | 4.705 | 4.750 | 128,301 | +0.05(+1.15%) |
Jan 25, 2023 | 4.696 | 4.701 | 4.615 | 4.696 | 168,728 | -0.01(-0.19%) |
Jan 24, 2023 | 4.759 | 4.768 | 4.678 | 4.705 | 203,443 | -0.04(-0.95%) |
Jan 23, 2023 | 4.633 | 4.768 | 4.633 | 4.750 | 275,657 | +0.14(+3.02%) |
Jan 20, 2023 | 4.570 | 4.624 | 4.570 | 4.611 | 196,557 | +0.05(+1.08%) |
Jan 19, 2023 | 4.633 | 4.633 | 4.543 | 4.561 | 203,051 | -0.09(-1.93%) |
Jan 18, 2023 | 4.739 | 4.739 | 4.625 | 4.651 | 415,549 | -0.05(-1.12%) |
Jan 17, 2023 | 4.686 | 4.704 | 4.660 | 4.704 | 320,157 | +0.06(+1.33%) |
Jan 13, 2023 | 4.642 | 4.669 | 4.625 | 4.642 | 202,994 | -0.03(-0.57%) |
Jan 12, 2023 | 4.634 | 4.669 | 4.590 | 4.669 | 233,559 | +0.06(+1.34%) |
Jan 11, 2023 | 4.581 | 4.625 | 4.554 | 4.607 | 169,522 | +0.06(+1.36%) |
Jan 10, 2023 | 4.484 | 4.554 | 4.457 | 4.545 | 375,216 | +0.09(+1.98%) |
Jan 09, 2023 | 4.475 | 4.519 | 4.431 | 4.457 | 217,513 | +0.03(+0.60%) |
Jan 06, 2023 | 4.378 | 4.440 | 4.334 | 4.431 | 271,001 | +0.10(+2.24%) |
Jan 05, 2023 | 4.396 | 4.396 | 4.316 | 4.334 | 167,920 | -0.11(-2.38%) |
Jan 04, 2023 | 4.396 | 4.449 | 4.383 | 4.440 | 122,717 | +0.08(+1.82%) |
Jan 03, 2023 | 4.361 | 4.396 | 4.330 | 4.361 | 231,256 | +0.02(+0.41%) |
Dec 30, 2022 | 4.316 | 4.378 | 4.299 | 4.343 | 251,267 | -0.01(-0.20%) |
Dec 29, 2022 | 4.290 | 4.396 | 4.274 | 4.352 | 231,979 | +0.10(+2.28%) |
Dec 28, 2022 | 4.281 | 4.343 | 4.255 | 4.255 | 303,089 | -0.04(-0.82%) |
Dec 27, 2022 | 4.343 | 4.387 | 4.281 | 4.290 | 356,449 | -0.09(-2.01%) |
Dec 23, 2022 | 4.361 | 4.396 | 4.325 | 4.378 | 267,794 | +0.02(+0.40%) |
Dec 22, 2022 | 4.405 | 4.405 | 4.316 | 4.361 | 230,876 | -0.07(-1.59%) |
Dec 21, 2022 | 4.457 | 4.484 | 4.413 | 4.431 | 242,681 | +0.03(+0.70%) |
Dec 20, 2022 | 4.343 | 4.418 | 4.343 | 4.400 | 196,900 | +0.04(+0.91%) |
Dec 19, 2022 | 4.457 | 4.457 | 4.361 | 4.361 | 217,547 | -0.10(-2.17%) |
Dec 16, 2022 | 4.501 | 4.515 | 4.414 | 4.457 | 199,043 | -0.06(-1.36%) |
Dec 15, 2022 | 4.581 | 4.592 | 4.504 | 4.519 | 204,986 | -0.12(-2.66%) |
Dec 14, 2022 | 4.642 | 4.713 | 4.607 | 4.642 | 238,365 | -0.02(-0.38%) |
Dec 13, 2022 | 4.792 | 4.819 | 4.634 | 4.660 | 198,713 | +0.04(+0.95%) |
Dec 12, 2022 | 4.537 | 4.642 | 4.510 | 4.616 | 260,374 | +0.08(+1.75%) |
Dec 09, 2022 | 4.607 | 4.622 | 4.537 | 4.537 | 224,953 | -0.09(-1.90%) |
Dec 08, 2022 | 4.598 | 4.673 | 4.581 | 4.625 | 110,970 | +0.05(+1.16%) |
Dec 07, 2022 | 4.581 | 4.642 | 4.570 | 4.572 | 175,202 | -0.01(-0.19%) |
Dec 06, 2022 | 4.686 | 4.701 | 4.554 | 4.581 | 198,392 | -0.09(-1.89%) |
Dec 05, 2022 | 4.871 | 4.871 | 4.669 | 4.669 | 244,932 | -0.15(-3.11%) |
Dec 02, 2022 | 4.792 | 4.823 | 4.766 | 4.819 | 209,836 | -0.03(-0.55%) |
Dec 01, 2022 | 4.819 | 4.880 | 4.801 | 4.845 | 211,590 | +0.08(+1.66%) |
Nov 30, 2022 | 4.616 | 4.775 | 4.616 | 4.766 | 244,629 | +0.15(+3.24%) |
Nov 29, 2022 | 4.678 | 4.693 | 4.616 | 4.616 | 182,104 | -0.04(-0.95%) |
Nov 28, 2022 | 4.704 | 4.713 | 4.625 | 4.660 | 205,752 | -0.04(-0.94%) |
Nov 25, 2022 | 4.713 | 4.713 | 4.678 | 4.704 | 75,000 | -0.01(-0.19%) |
Nov 23, 2022 | 4.669 | 4.722 | 4.660 | 4.713 | 182,571 | +0.04(+0.94%) |
Nov 22, 2022 | 4.598 | 4.669 | 4.545 | 4.669 | 251,040 | +0.11(+2.51%) |
Nov 21, 2022 | 4.625 | 4.625 | 4.545 | 4.554 | 230,931 | -0.06(-1.34%) |
Nov 18, 2022 | 4.616 | 4.632 | 4.572 | 4.616 | 260,937 | +0.01(+0.19%) |
Nov 17, 2022 | 4.581 | 4.625 | 4.554 | 4.607 | 191,690 | -0.06(-1.32%) |
Nov 16, 2022 | 4.747 | 4.747 | 4.626 | 4.669 | 277,280 | -0.08(-1.64%) |
Nov 15, 2022 | 4.712 | 4.824 | 4.712 | 4.747 | 525,663 | +0.15(+3.20%) |
Nov 14, 2022 | 4.721 | 4.747 | 4.600 | 4.600 | 334,733 | -0.11(-2.39%) |
Nov 11, 2022 | 4.669 | 4.728 | 4.669 | 4.712 | 162,371 | +0.09(+1.87%) |
Nov 10, 2022 | 4.513 | 4.626 | 4.483 | 4.626 | 305,974 | +0.29(+6.79%) |
Nov 09, 2022 | 4.409 | 4.409 | 4.306 | 4.332 | 249,721 | -0.08(-1.76%) |
Nov 08, 2022 | 4.392 | 4.479 | 4.323 | 4.409 | 438,288 | +0.03(+0.59%) |
Nov 07, 2022 | 4.409 | 4.496 | 4.332 | 4.384 | 339,977 | +0.03(+0.80%) |
Nov 04, 2022 | 4.427 | 4.460 | 4.262 | 4.349 | 440,298 | -0.04(-0.98%) |
Nov 03, 2022 | 4.453 | 4.457 | 4.366 | 4.392 | 384,111 | -0.06(-1.36%) |
Nov 02, 2022 | 4.617 | 4.652 | 4.453 | 4.453 | 194,954 | -0.16(-3.38%) |
Nov 01, 2022 | 4.773 | 4.773 | 4.582 | 4.608 | 370,425 | -0.10(-2.02%) |
Oct 31, 2022 | 4.669 | 4.703 | 4.600 | 4.703 | 456,593 | +0.10(+2.26%) |
Oct 28, 2022 | 4.522 | 4.617 | 4.515 | 4.600 | 278,999 | +0.11(+2.50%) |
Oct 27, 2022 | 4.548 | 4.591 | 4.479 | 4.487 | 195,134 | -0.01(-0.19%) |
Oct 26, 2022 | 4.401 | 4.548 | 4.401 | 4.496 | 206,014 | +0.04(+0.97%) |
Oct 25, 2022 | 4.323 | 4.457 | 4.323 | 4.453 | 152,556 | +0.15(+3.41%) |
Oct 24, 2022 | 4.366 | 4.366 | 4.280 | 4.306 | 554,543 | -0.03(-0.60%) |
Oct 21, 2022 | 4.245 | 4.340 | 4.237 | 4.332 | 428,972 | +0.06(+1.42%) |
Oct 20, 2022 | 4.254 | 4.392 | 4.254 | 4.271 | 174,684 | -0.06(-1.40%) |
Oct 19, 2022 | 4.401 | 4.401 | 4.306 | 4.332 | 150,487 | -0.09(-1.96%) |
Oct 18, 2022 | 4.461 | 4.470 | 4.366 | 4.418 | 212,750 | +0.07(+1.59%) |
Oct 17, 2022 | 4.392 | 4.392 | 4.323 | 4.349 | 263,608 | +0.16(+3.71%) |
Oct 14, 2022 | 4.366 | 4.375 | 4.185 | 4.193 | 156,404 | -0.13(-3.00%) |
Oct 13, 2022 | 4.228 | 4.366 | 4.167 | 4.323 | 349,884 | +0.05(+1.21%) |
Oct 12, 2022 | 4.306 | 4.332 | 4.271 | 4.271 | 135,881 | -0.04(-1.00%) |
Oct 11, 2022 | 4.332 | 4.392 | 4.280 | 4.314 | 89,958 | -0.03(-0.80%) |
Oct 10, 2022 | 4.409 | 4.414 | 4.332 | 4.349 | 190,598 | -0.07(-1.57%) |
Oct 07, 2022 | 4.539 | 4.565 | 4.409 | 4.418 | 135,821 | -0.16(-3.40%) |
Oct 06, 2022 | 4.600 | 4.677 | 4.565 | 4.574 | 127,246 | -0.07(-1.49%) |
Oct 05, 2022 | 4.643 | 4.660 | 4.505 | 4.643 | 225,676 | -0.06(-1.29%) |
Oct 04, 2022 | 4.548 | 4.712 | 4.539 | 4.703 | 344,707 | +0.25(+5.63%) |
Oct 03, 2022 | 4.323 | 4.487 | 4.314 | 4.453 | 223,708 | +0.17(+4.04%) |
Sep 30, 2022 | 4.271 | 4.390 | 4.254 | 4.280 | 161,534 | -0.02(-0.40%) |
Sep 29, 2022 | 4.384 | 4.384 | 4.271 | 4.297 | 209,379 | -0.14(-3.12%) |
Sep 28, 2022 | 4.314 | 4.470 | 4.297 | 4.435 | 194,301 | +0.15(+3.43%) |
Sep 27, 2022 | 4.409 | 4.453 | 4.254 | 4.288 | 305,122 | -0.05(-1.20%) |
Sep 26, 2022 | 4.366 | 4.444 | 4.314 | 4.340 | 184,650 | -0.04(-0.99%) |
Sep 23, 2022 | 4.401 | 4.427 | 4.323 | 4.384 | 304,177 | -0.10(-2.31%) |
Sep 22, 2022 | 4.600 | 4.608 | 4.478 | 4.487 | 199,380 | -0.11(-2.44%) |
Sep 21, 2022 | 4.660 | 4.740 | 4.600 | 4.600 | 84,470 | -0.07(-1.48%) |
Sep 20, 2022 | 4.686 | 4.695 | 4.634 | 4.669 | 122,450 | -0.08(-1.64%) |
Sep 19, 2022 | 4.686 | 4.781 | 4.686 | 4.747 | 230,765 | -0.02(-0.36%) |
Sep 16, 2022 | 4.781 | 4.811 | 4.729 | 4.764 | 136,342 | -0.10(-1.96%) |
Sep 15, 2022 | 4.885 | 4.928 | 4.824 | 4.859 | 115,893 | -0.05(-1.06%) |
Sep 14, 2022 | 4.911 | 4.911 | 4.850 | 4.911 | 72,412 | +0.03(+0.71%) |
Sep 13, 2022 | 4.997 | 5.092 | 4.842 | 4.876 | 315,871 | -0.18(-3.59%) |
Sep 12, 2022 | 5.041 | 5.058 | 5.015 | 5.058 | 180,134 | +0.08(+1.56%) |
Sep 09, 2022 | 4.937 | 5.015 | 4.928 | 4.980 | 169,717 | +0.09(+1.77%) |
Sep 08, 2022 | 4.807 | 4.920 | 4.755 | 4.894 | 138,553 | +0.05(+1.07%) |
Sep 07, 2022 | 4.738 | 4.859 | 4.738 | 4.842 | 236,030 | +0.07(+1.45%) |
Sep 06, 2022 | 4.833 | 4.842 | 4.712 | 4.773 | 121,930 | -0.03(-0.54%) |
Sep 02, 2022 | 4.850 | 4.911 | 4.764 | 4.799 | 125,905 | -0.03(-0.54%) |
Sep 01, 2022 | 4.781 | 4.833 | 4.721 | 4.824 | 130,996 | +0.01(+0.18%) |
Aug 31, 2022 | 4.842 | 4.915 | 4.816 | 4.816 | 190,399 | -0.02(-0.36%) |
Aug 30, 2022 | 4.928 | 4.946 | 4.824 | 4.833 | 218,413 | -0.10(-1.93%) |
Aug 29, 2022 | 4.980 | 5.032 | 4.920 | 4.928 | 309,958 | -0.10(-2.06%) |
Aug 26, 2022 | 5.257 | 5.265 | 5.032 | 5.032 | 208,957 | -0.22(-4.12%) |
Aug 25, 2022 | 5.222 | 5.248 | 5.188 | 5.248 | 89,764 | +0.06(+1.17%) |
Aug 24, 2022 | 5.179 | 5.248 | 5.170 | 5.188 | 200,226 | +0.01(+0.17%) |
Aug 23, 2022 | 5.205 | 5.257 | 5.162 | 5.179 | 101,649 | -0.03(-0.50%) |
Aug 22, 2022 | 5.300 | 5.300 | 5.162 | 5.205 | 138,473 | -0.14(-2.59%) |
Aug 19, 2022 | 5.352 | 5.399 | 5.326 | 5.343 | 223,396 | -0.09(-1.59%) |
Aug 18, 2022 | 5.473 | 5.516 | 5.386 | 5.430 | 179,571 | -0.03(-0.48%) |
Aug 17, 2022 | 5.637 | 5.680 | 5.456 | 5.456 | 289,643 | -0.24(-4.25%) |
Aug 16, 2022 | 5.801 | 5.862 | 5.689 | 5.698 | 169,077 | -0.12(-2.08%) |
Aug 15, 2022 | 5.914 | 5.966 | 5.810 | 5.819 | 199,956 | -0.15(-2.46%) |
Aug 12, 2022 | 5.905 | 5.966 | 5.879 | 5.966 | 140,486 | +0.12(+2.07%) |
Aug 11, 2022 | 5.810 | 5.957 | 5.810 | 5.845 | 272,743 | +0.07(+1.27%) |
Aug 10, 2022 | 5.724 | 5.827 | 5.724 | 5.771 | 147,928 | +0.13(+2.22%) |
Aug 09, 2022 | 5.672 | 5.672 | 5.585 | 5.646 | 167,439 | -0.05(-0.91%) |
Aug 08, 2022 | 5.663 | 5.801 | 5.663 | 5.698 | 159,361 | +0.03(+0.46%) |
Aug 05, 2022 | 5.585 | 5.715 | 5.533 | 5.672 | 238,293 | -0.01(-0.15%) |
Aug 04, 2022 | 5.706 | 5.706 | 5.603 | 5.680 | 156,321 | +0.01(+0.15%) |
Aug 03, 2022 | 5.542 | 5.698 | 5.492 | 5.672 | 185,263 | +0.13(+2.34%) |
Aug 02, 2022 | 5.499 | 5.568 | 5.464 | 5.542 | 124,279 | +0.04(+0.79%) |
Aug 01, 2022 | 5.456 | 5.551 | 5.412 | 5.499 | 209,497 | +0.02(+0.32%) |
Jul 29, 2022 | 5.378 | 5.533 | 5.343 | 5.482 | 215,327 | +0.14(+2.59%) |
Jul 28, 2022 | 5.326 | 5.369 | 5.257 | 5.343 | 175,441 | +0.03(+0.49%) |
Jul 27, 2022 | 5.179 | 5.343 | 5.170 | 5.317 | 178,530 | +0.15(+2.84%) |
Jul 26, 2022 | 5.222 | 5.226 | 5.127 | 5.170 | 132,005 | -0.06(-1.16%) |
Jul 25, 2022 | 5.352 | 5.352 | 5.201 | 5.231 | 89,158 | -0.07(-1.30%) |
Jul 22, 2022 | 5.291 | 5.309 | 5.242 | 5.300 | 135,546 | +0.04(+0.82%) |
Jul 21, 2022 | 5.283 | 5.283 | 5.205 | 5.257 | 141,346 | +0.03(+0.50%) |
Jul 20, 2022 | 5.188 | 5.248 | 5.146 | 5.231 | 168,464 | +0.08(+1.65%) |
Jul 19, 2022 | 5.103 | 5.197 | 5.095 | 5.146 | 242,051 | +0.08(+1.68%) |
Jul 18, 2022 | 5.154 | 5.205 | 5.052 | 5.061 | 201,340 | -0.05(-1.00%) |
Jul 15, 2022 | 5.036 | 5.112 | 5.012 | 5.112 | 88,388 | +0.14(+2.91%) |
Jul 14, 2022 | 4.976 | 4.993 | 4.925 | 4.968 | 114,027 | -0.06(-1.18%) |
Jul 13, 2022 | 4.968 | 5.075 | 4.951 | 5.027 | 146,098 | -0.04(-0.84%) |
Jul 12, 2022 | 5.163 | 5.197 | 5.022 | 5.069 | 173,067 | -0.09(-1.81%) |
Jul 11, 2022 | 5.205 | 5.231 | 5.129 | 5.163 | 185,454 | -0.05(-0.98%) |
Jul 08, 2022 | 5.231 | 5.265 | 5.171 | 5.214 | 156,156 | -0.04(-0.81%) |
Jul 07, 2022 | 5.248 | 5.263 | 5.180 | 5.256 | 179,031 | +0.08(+1.48%) |
Jul 06, 2022 | 5.112 | 5.193 | 5.086 | 5.180 | 258,836 | +0.08(+1.67%) |
Jul 05, 2022 | 4.985 | 5.095 | 4.934 | 5.095 | 227,037 | +0.06(+1.18%) |
Jul 01, 2022 | 4.985 | 5.036 | 4.925 | 5.036 | 161,318 | +0.08(+1.72%) |
Jun 30, 2022 | 4.959 | 5.010 | 4.883 | 4.951 | 224,856 | -0.03(-0.68%) |
Jun 29, 2022 | 5.044 | 5.069 | 4.968 | 4.985 | 210,853 | -0.07(-1.34%) |
Jun 28, 2022 | 5.052 | 5.137 | 5.019 | 5.052 | 443,096 | +0.07(+1.36%) |
Jun 27, 2022 | 4.985 | 5.010 | 4.908 | 4.985 | 249,161 | +0.06(+1.21%) |
Jun 24, 2022 | 4.738 | 4.934 | 4.709 | 4.925 | 312,356 | +0.25(+5.45%) |
Jun 23, 2022 | 4.501 | 4.687 | 4.484 | 4.670 | 317,163 | +0.19(+4.17%) |
Jun 22, 2022 | 4.441 | 4.551 | 4.399 | 4.484 | 410,758 | +0.01(+0.19%) |
Jun 21, 2022 | 4.484 | 4.547 | 4.424 | 4.475 | 358,407 | +0.12(+2.73%) |
Jun 17, 2022 | 4.288 | 4.399 | 4.280 | 4.356 | 516,757 | -0.02(-0.39%) |
Jun 16, 2022 | 4.543 | 4.584 | 4.322 | 4.373 | 451,903 | -0.24(-5.16%) |
Jun 15, 2022 | 4.611 | 4.704 | 4.535 | 4.611 | 271,047 | +0.01(+0.18%) |
Jun 14, 2022 | 4.670 | 4.670 | 4.518 | 4.602 | 262,416 | -0.03(-0.73%) |
Jun 13, 2022 | 4.849 | 4.869 | 4.602 | 4.636 | 474,389 | -0.31(-6.19%) |
Jun 10, 2022 | 5.019 | 5.083 | 4.925 | 4.942 | 247,165 | -0.19(-3.64%) |
Jun 09, 2022 | 5.171 | 5.197 | 5.112 | 5.129 | 197,482 | -0.07(-1.31%) |
Jun 08, 2022 | 5.248 | 5.256 | 5.154 | 5.197 | 348,549 | +0.00(+0.00%) |
Jun 07, 2022 | 5.231 | 5.295 | 5.154 | 5.197 | 343,624 | -0.08(-1.61%) |
Jun 06, 2022 | 5.188 | 5.290 | 5.146 | 5.282 | 474,433 | +0.19(+3.67%) |
Jun 03, 2022 | 5.146 | 5.180 | 5.086 | 5.095 | 205,561 | -0.10(-1.96%) |
Jun 02, 2022 | 5.027 | 5.231 | 5.027 | 5.197 | 271,739 | +0.14(+2.68%) |
Jun 01, 2022 | 5.146 | 5.179 | 5.010 | 5.061 | 209,408 | -0.05(-1.00%) |
May 31, 2022 | 5.171 | 5.171 | 5.061 | 5.112 | 241,230 | -0.03(-0.50%) |
May 27, 2022 | 5.061 | 5.154 | 5.061 | 5.137 | 235,083 | +0.11(+2.20%) |
May 26, 2022 | 4.934 | 5.069 | 4.934 | 5.027 | 222,072 | +0.11(+2.25%) |
May 25, 2022 | 4.772 | 4.925 | 4.738 | 4.917 | 406,153 | +0.14(+3.02%) |
May 24, 2022 | 4.840 | 4.840 | 4.679 | 4.772 | 357,930 | -0.07(-1.40%) |
May 23, 2022 | 4.815 | 4.883 | 4.781 | 4.840 | 323,956 | +0.04(+0.88%) |
May 20, 2022 | 4.874 | 4.912 | 4.696 | 4.798 | 363,254 | -0.07(-1.40%) |
May 19, 2022 | 4.840 | 4.956 | 4.781 | 4.866 | 228,833 | +0.03(+0.53%) |
May 18, 2022 | 5.019 | 5.052 | 4.812 | 4.840 | 210,864 | -0.23(-4.52%) |
May 17, 2022 | 4.976 | 5.086 | 4.934 | 5.069 | 273,985 | +0.14(+2.75%) |
May 16, 2022 | 4.866 | 4.968 | 4.807 | 4.934 | 251,789 | +0.06(+1.22%) |
May 13, 2022 | 4.781 | 4.874 | 4.781 | 4.874 | 285,912 | +0.15(+3.24%) |
May 12, 2022 | 4.679 | 4.840 | 4.602 | 4.721 | 430,427 | -0.02(-0.36%) |
May 11, 2022 | 4.832 | 4.938 | 4.738 | 4.738 | 191,795 | -0.17(-3.46%) |
May 10, 2022 | 4.993 | 5.044 | 4.806 | 4.908 | 358,305 | -0.02(-0.34%) |
May 09, 2022 | 4.985 | 5.036 | 4.900 | 4.925 | 560,080 | -0.14(-2.85%) |
May 06, 2022 | 5.248 | 5.248 | 5.036 | 5.069 | 470,054 | -0.21(-4.02%) |
May 05, 2022 | 5.486 | 5.486 | 5.205 | 5.282 | 357,889 | -0.20(-3.57%) |
May 04, 2022 | 5.511 | 5.528 | 5.384 | 5.477 | 375,471 | -0.04(-0.77%) |
May 03, 2022 | 5.537 | 5.587 | 5.511 | 5.520 | 210,405 | -0.02(-0.31%) |