Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.740 | 5.740 | 5.290 | 5.450 | 6,295 | -0.29(-5.05%) |
Apr 27, 2023 | 5.405 | 5.740 | 5.405 | 5.740 | 3,820 | +0.33(+6.10%) |
Apr 26, 2023 | 5.400 | 5.450 | 5.380 | 5.410 | 4,531 | +0.02(+0.37%) |
Apr 25, 2023 | 5.340 | 5.450 | 5.330 | 5.390 | 53,122 | +0.06(+1.13%) |
Apr 24, 2023 | 5.200 | 5.330 | 5.175 | 5.330 | 48,230 | +0.12(+2.30%) |
Apr 21, 2023 | 5.060 | 5.297 | 4.960 | 5.210 | 161,977 | -0.16(-2.95%) |
Apr 20, 2023 | 5.370 | 5.368 | 5.368 | 5.368 | 559 | -0.00(-0.03%) |
Apr 19, 2023 | 5.050 | 5.450 | 5.050 | 5.370 | 13,766 | +0.37(+7.40%) |
Apr 18, 2023 | 5.050 | 5.090 | 4.850 | 5.000 | 10,003 | -0.05(-0.99%) |
Apr 17, 2023 | 5.050 | 5.050 | 5.050 | 5.050 | 1,159 | +0.02(+0.40%) |
Apr 14, 2023 | 5.030 | 5.030 | 4.928 | 5.030 | 7,255 | -0.11(-2.14%) |
Apr 13, 2023 | 5.140 | 5.140 | 5.140 | 5.140 | 443 | -0.02(-0.42%) |
Apr 12, 2023 | 5.210 | 5.216 | 5.040 | 5.162 | 1,724 | -0.08(-1.49%) |
Apr 11, 2023 | 5.180 | 5.240 | 5.180 | 5.240 | 521 | +0.20(+3.87%) |
Apr 10, 2023 | 5.010 | 5.280 | 5.010 | 5.045 | 6,468 | -0.08(-1.54%) |
Apr 06, 2023 | 5.160 | 5.160 | 5.055 | 5.123 | 985 | -0.06(-1.09%) |
Apr 05, 2023 | 5.130 | 5.180 | 5.060 | 5.180 | 936 | -0.02(-0.38%) |
Apr 04, 2023 | 5.090 | 5.200 | 5.000 | 5.200 | 5,712 | +0.06(+1.17%) |
Mar 31, 2023 | 5.140 | 63 | +0.00(+0.06%) | |||
Mar 30, 2023 | 5.180 | 5.180 | 5.010 | 5.137 | 2,280 | +0.05(+0.92%) |
Mar 29, 2023 | 5.090 | 5.090 | 5.090 | 5.090 | 385 | -0.08(-1.55%) |
Mar 28, 2023 | 5.185 | 5.185 | 5.160 | 5.170 | 3,498 | +0.06(+1.21%) |
Mar 27, 2023 | 5.050 | 5.140 | 5.000 | 5.108 | 10,363 | -0.11(-2.14%) |
Mar 24, 2023 | 5.100 | 5.220 | 5.100 | 5.220 | 1,394 | +0.15(+2.96%) |
Mar 23, 2023 | 5.280 | 5.280 | 5.060 | 5.070 | 2,697 | -0.09(-1.74%) |
Mar 22, 2023 | 5.310 | 5.354 | 5.160 | 5.160 | 1,307 | -0.15(-2.80%) |
Mar 21, 2023 | 5.240 | 5.335 | 5.140 | 5.309 | 3,439 | +0.11(+2.09%) |
Mar 20, 2023 | 5.200 | 5.200 | 5.200 | 5.200 | 668 | -0.17(-3.17%) |
Mar 17, 2023 | 5.250 | 5.407 | 5.215 | 5.370 | 2,280 | +0.07(+1.32%) |
Mar 16, 2023 | 5.227 | 5.370 | 5.050 | 5.300 | 3,716 | +0.07(+1.34%) |
Mar 15, 2023 | 5.060 | 5.300 | 5.060 | 5.230 | 4,165 | +0.20(+3.98%) |
Mar 14, 2023 | 5.150 | 5.420 | 5.000 | 5.030 | 10,713 | -0.16(-3.08%) |
Mar 13, 2023 | 5.010 | 5.350 | 5.000 | 5.190 | 13,937 | -0.01(-0.19%) |
Mar 10, 2023 | 5.110 | 5.200 | 5.020 | 5.200 | 2,026 | +0.09(+1.76%) |
Mar 09, 2023 | 5.240 | 5.240 | 5.110 | 5.110 | 2,047 | -0.08(-1.54%) |
Mar 08, 2023 | 5.042 | 5.200 | 5.042 | 5.190 | 3,663 | -0.01(-0.19%) |
Mar 07, 2023 | 5.170 | 5.200 | 5.009 | 5.200 | 3,321 | -0.01(-0.16%) |
Mar 06, 2023 | 5.220 | 5.220 | 5.095 | 5.208 | 3,219 | +0.01(+0.16%) |
Mar 03, 2023 | 5.330 | 5.390 | 5.040 | 5.200 | 11,499 | -0.21(-3.88%) |
Mar 02, 2023 | 5.410 | 5.530 | 5.410 | 5.410 | 2,491 | +0.06(+1.12%) |
Mar 01, 2023 | 5.350 | 5.830 | 5.113 | 5.350 | 10,090 | -0.05(-0.92%) |
Feb 28, 2023 | 5.440 | 5.728 | 5.120 | 5.400 | 6,112 | -0.00(-0.00%) |
Feb 27, 2023 | 5.410 | 5.420 | 5.390 | 5.400 | 2,867 | +0.05(+0.93%) |
Feb 24, 2023 | 5.400 | 5.400 | 5.278 | 5.350 | 6,252 | -0.10(-1.83%) |
Feb 23, 2023 | 5.660 | 5.660 | 5.175 | 5.450 | 18,746 | -0.14(-2.51%) |
Feb 22, 2023 | 5.820 | 5.820 | 5.600 | 5.590 | 2,601 | -0.36(-6.05%) |
Feb 17, 2023 | 5.950 | 597 | -0.03(-0.50%) | |||
Feb 16, 2023 | 5.944 | 6.039 | 5.920 | 5.980 | 1,024 | -0.03(-0.58%) |
Feb 15, 2023 | 6.030 | 6.055 | 5.900 | 6.015 | 9,388 | +0.08(+1.30%) |
Feb 14, 2023 | 5.780 | 6.090 | 5.760 | 5.938 | 25,771 | +0.16(+2.74%) |
Feb 13, 2023 | 5.880 | 5.880 | 5.680 | 5.780 | 2,134 | -0.10(-1.70%) |
Feb 10, 2023 | 5.880 | 5.880 | 5.880 | 5.880 | 644 | +0.00(+0.00%) |
Feb 09, 2023 | 5.880 | 5.890 | 5.580 | 5.880 | 4,139 | -0.02(-0.32%) |
Feb 08, 2023 | 5.850 | 5.899 | 5.850 | 5.899 | 382 | +0.01(+0.15%) |
Feb 07, 2023 | 5.800 | 5.890 | 5.793 | 5.890 | 558 | +0.10(+1.73%) |
Feb 06, 2023 | 5.660 | 5.800 | 5.650 | 5.790 | 3,636 | +0.12(+2.12%) |
Feb 03, 2023 | 5.900 | 5.930 | 5.600 | 5.670 | 10,330 | -0.32(-5.34%) |
Feb 02, 2023 | 5.810 | 5.990 | 5.810 | 5.990 | 1,527 | +0.09(+1.53%) |
Feb 01, 2023 | 5.740 | 5.941 | 5.740 | 5.900 | 1,434 | -0.05(-0.84%) |
Jan 31, 2023 | 5.920 | 6.000 | 5.530 | 5.950 | 3,297 | +0.05(+0.85%) |
Jan 30, 2023 | 5.820 | 6.000 | 5.600 | 5.900 | 3,407 | -0.06(-1.01%) |
Jan 27, 2023 | 5.810 | 5.960 | 5.810 | 5.960 | 334 | +0.01(+0.17%) |
Jan 26, 2023 | 5.800 | 5.975 | 5.500 | 5.950 | 4,861 | +0.10(+1.64%) |
Jan 25, 2023 | 5.980 | 5.980 | 5.510 | 5.854 | 5,048 | -0.29(-4.66%) |
Jan 24, 2023 | 5.700 | 6.140 | 5.700 | 6.140 | 390 | +0.40(+6.97%) |
Jan 23, 2023 | 6.000 | 6.010 | 5.740 | 5.740 | 7,247 | -0.35(-5.75%) |
Jan 20, 2023 | 6.010 | 6.107 | 6.000 | 6.090 | 2,925 | +0.01(+0.16%) |
Jan 19, 2023 | 6.270 | 6.270 | 5.880 | 6.080 | 12,733 | -0.29(-4.55%) |
Jan 18, 2023 | 6.130 | 6.370 | 6.050 | 6.370 | 1,946 | +0.00(+0.00%) |
Jan 17, 2023 | 6.570 | 6.620 | 6.110 | 6.370 | 19,939 | -0.24(-3.63%) |
Jan 13, 2023 | 6.465 | 6.620 | 6.465 | 6.610 | 2,614 | +0.01(+0.11%) |
Jan 12, 2023 | 6.500 | 6.730 | 6.305 | 6.603 | 4,274 | +0.11(+1.63%) |
Jan 11, 2023 | 6.500 | 6.500 | 6.404 | 6.497 | 6,330 | +0.05(+0.73%) |
Jan 10, 2023 | 6.400 | 6.450 | 6.393 | 6.450 | 757 | -0.05(-0.77%) |
Jan 09, 2023 | 6.342 | 6.500 | 6.342 | 6.500 | 708 | +0.08(+1.17%) |
Jan 06, 2023 | 6.250 | 6.425 | 6.250 | 6.425 | 463 | +0.09(+1.46%) |
Jan 05, 2023 | 6.140 | 6.333 | 6.140 | 6.333 | 346 | -0.02(-0.27%) |
Jan 04, 2023 | 6.370 | 6.402 | 6.311 | 6.350 | 790 | +0.02(+0.38%) |
Jan 03, 2023 | 6.290 | 6.326 | 6.220 | 6.326 | 2,928 | -0.09(-1.46%) |
Dec 30, 2022 | 6.300 | 6.450 | 6.120 | 6.420 | 6,721 | +0.02(+0.31%) |
Dec 29, 2022 | 6.450 | 6.481 | 6.258 | 6.400 | 4,055 | -0.09(-1.39%) |
Dec 28, 2022 | 6.390 | 6.510 | 6.050 | 6.490 | 3,061 | +0.27(+4.34%) |
Dec 27, 2022 | 6.220 | 6.220 | 6.220 | 6.220 | 241 | -0.19(-2.89%) |
Dec 23, 2022 | 6.438 | 6.490 | 6.390 | 6.405 | 2,141 | -0.01(-0.08%) |
Dec 22, 2022 | 6.300 | 6.450 | 6.120 | 6.411 | 1,633 | +0.09(+1.43%) |
Dec 21, 2022 | 6.400 | 6.400 | 6.160 | 6.320 | 3,293 | -0.13(-1.99%) |
Dec 20, 2022 | 6.380 | 6.448 | 6.263 | 6.448 | 1,140 | +0.01(+0.13%) |
Dec 19, 2022 | 6.500 | 6.500 | 6.410 | 6.440 | 2,071 | -0.06(-0.92%) |
Dec 16, 2022 | 6.410 | 6.590 | 6.312 | 6.500 | 2,990 | +0.11(+1.66%) |
Dec 15, 2022 | 6.160 | 6.394 | 6.120 | 6.394 | 2,509 | +0.10(+1.65%) |
Dec 14, 2022 | 6.241 | 6.418 | 6.170 | 6.290 | 3,662 | -0.08(-1.26%) |
Dec 13, 2022 | 6.374 | 6.504 | 6.370 | 6.370 | 776 | -0.09(-1.43%) |
Dec 12, 2022 | 6.450 | 6.475 | 6.450 | 6.463 | 3,108 | +0.01(+0.19%) |
Dec 09, 2022 | 6.500 | 6.550 | 6.367 | 6.450 | 5,180 | -0.02(-0.31%) |
Dec 08, 2022 | 6.440 | 6.555 | 6.400 | 6.470 | 1,180 | +0.08(+1.25%) |
Dec 07, 2022 | 6.490 | 6.500 | 6.340 | 6.390 | 3,055 | -0.05(-0.78%) |
Dec 06, 2022 | 6.300 | 6.633 | 6.230 | 6.440 | 3,084 | +0.25(+4.04%) |
Dec 05, 2022 | 5.890 | 6.219 | 5.890 | 6.190 | 3,157 | +0.35(+5.91%) |
Dec 02, 2022 | 5.840 | 5.845 | 5.753 | 5.845 | 1,529 | +0.01(+0.25%) |
Dec 01, 2022 | 5.500 | 5.880 | 5.450 | 5.830 | 11,589 | +0.28(+4.95%) |
Nov 30, 2022 | 5.560 | 5.663 | 5.428 | 5.555 | 5,959 | +0.09(+1.74%) |
Nov 29, 2022 | 5.650 | 5.650 | 5.420 | 5.460 | 4,549 | -0.07(-1.27%) |
Nov 28, 2022 | 5.470 | 5.682 | 5.460 | 5.530 | 4,450 | +0.07(+1.28%) |
Nov 25, 2022 | 5.500 | 5.500 | 5.430 | 5.460 | 1,549 | -0.13(-2.32%) |
Nov 23, 2022 | 5.500 | 5.614 | 5.500 | 5.590 | 2,126 | +0.16(+2.94%) |
Nov 22, 2022 | 5.660 | 5.719 | 5.370 | 5.430 | 10,486 | -0.23(-4.06%) |
Nov 21, 2022 | 5.840 | 5.840 | 5.610 | 5.660 | 4,899 | -0.14(-2.44%) |
Nov 18, 2022 | 5.980 | 5.980 | 5.790 | 5.801 | 2,692 | -0.16(-2.65%) |
Nov 17, 2022 | 6.030 | 6.030 | 5.490 | 5.959 | 11,086 | -0.07(-1.18%) |
Nov 16, 2022 | 5.940 | 6.030 | 5.940 | 6.030 | 675 | +0.18(+3.08%) |
Nov 15, 2022 | 5.940 | 5.970 | 5.850 | 5.850 | 2,936 | +0.00(+0.00%) |
Nov 14, 2022 | 5.950 | 6.010 | 5.750 | 5.850 | 24,355 | -0.10(-1.68%) |
Nov 11, 2022 | 6.020 | 6.020 | 5.900 | 5.950 | 4,876 | -0.05(-0.83%) |
Nov 10, 2022 | 6.370 | 6.370 | 5.902 | 6.000 | 6,300 | -0.38(-5.96%) |
Nov 09, 2022 | 6.460 | 6.640 | 6.310 | 6.380 | 7,135 | +0.03(+0.47%) |
Nov 08, 2022 | 6.860 | 6.870 | 6.140 | 6.350 | 27,887 | -0.56(-8.10%) |
Nov 07, 2022 | 7.180 | 7.180 | 6.910 | 6.910 | 24,438 | -0.20(-2.84%) |
Nov 04, 2022 | 7.210 | 7.210 | 6.950 | 7.112 | 3,618 | -0.10(-1.36%) |
Nov 03, 2022 | 7.060 | 7.210 | 6.915 | 7.210 | 7,596 | +0.09(+1.26%) |
Nov 02, 2022 | 7.215 | 7.285 | 7.090 | 7.120 | 2,803 | -0.06(-0.84%) |
Nov 01, 2022 | 7.360 | 7.360 | 7.090 | 7.180 | 2,840 | +0.05(+0.70%) |
Oct 31, 2022 | 7.175 | 7.200 | 7.008 | 7.130 | 12,961 | -0.14(-1.89%) |
Oct 28, 2022 | 7.200 | 7.420 | 6.937 | 7.268 | 8,748 | +0.01(+0.11%) |
Oct 27, 2022 | 7.060 | 7.363 | 7.060 | 7.260 | 5,899 | +0.34(+4.91%) |
Oct 26, 2022 | 7.150 | 7.390 | 6.920 | 6.920 | 9,007 | -0.26(-3.62%) |
Oct 25, 2022 | 7.150 | 7.440 | 7.020 | 7.180 | 11,177 | -0.07(-0.97%) |
Oct 24, 2022 | 7.330 | 7.440 | 7.050 | 7.250 | 4,120 | -0.08(-1.09%) |
Oct 21, 2022 | 7.460 | 7.460 | 7.140 | 7.330 | 8,489 | -0.09(-1.21%) |
Oct 20, 2022 | 7.460 | 7.460 | 7.180 | 7.420 | 3,359 | +0.17(+2.34%) |
Oct 19, 2022 | 7.730 | 7.730 | 7.210 | 7.250 | 12,338 | -0.26(-3.46%) |
Oct 18, 2022 | 7.400 | 7.560 | 7.000 | 7.510 | 7,189 | -0.14(-1.83%) |
Oct 17, 2022 | 7.580 | 7.739 | 7.499 | 7.650 | 15,137 | +0.17(+2.27%) |
Oct 14, 2022 | 7.660 | 7.700 | 7.400 | 7.480 | 11,629 | -0.02(-0.27%) |
Oct 13, 2022 | 7.390 | 7.500 | 7.345 | 7.500 | 5,348 | +0.01(+0.14%) |
Oct 12, 2022 | 7.490 | 7.490 | 7.490 | 7.490 | 1,422 | +0.18(+2.46%) |
Oct 11, 2022 | 7.330 | 7.490 | 7.190 | 7.310 | 11,714 | -0.11(-1.42%) |
Oct 10, 2022 | 7.210 | 7.540 | 7.210 | 7.415 | 14,181 | +0.18(+2.56%) |
Oct 07, 2022 | 7.110 | 7.250 | 7.020 | 7.230 | 5,934 | +0.08(+1.05%) |
Oct 06, 2022 | 7.190 | 7.250 | 7.060 | 7.155 | 3,937 | +0.08(+1.20%) |
Oct 05, 2022 | 7.260 | 7.260 | 7.053 | 7.070 | 4,538 | -0.03(-0.42%) |
Oct 04, 2022 | 7.180 | 7.260 | 6.901 | 7.100 | 11,985 | -0.05(-0.70%) |
Oct 03, 2022 | 7.120 | 7.150 | 6.780 | 7.150 | 8,479 | +0.13(+1.85%) |
Sep 30, 2022 | 7.250 | 7.450 | 6.860 | 7.020 | 24,011 | -0.23(-3.17%) |
Sep 29, 2022 | 7.360 | 7.440 | 7.060 | 7.250 | 6,566 | -0.02(-0.28%) |
Sep 28, 2022 | 7.195 | 7.371 | 7.180 | 7.270 | 4,330 | -0.06(-0.82%) |
Sep 27, 2022 | 7.470 | 7.500 | 7.132 | 7.330 | 10,028 | +0.18(+2.52%) |
Sep 26, 2022 | 6.947 | 7.220 | 6.947 | 7.150 | 14,442 | +0.09(+1.27%) |
Sep 23, 2022 | 7.260 | 7.390 | 6.870 | 7.060 | 33,803 | -0.43(-5.74%) |
Sep 22, 2022 | 7.530 | 7.530 | 7.250 | 7.490 | 14,226 | +0.02(+0.27%) |
Sep 21, 2022 | 7.470 | 7.540 | 7.385 | 7.470 | 7,953 | -0.07(-0.93%) |
Sep 20, 2022 | 7.570 | 7.570 | 7.290 | 7.540 | 7,717 | -0.05(-0.66%) |
Sep 19, 2022 | 7.360 | 7.653 | 7.110 | 7.590 | 23,360 | -0.06(-0.78%) |
Sep 16, 2022 | 7.179 | 7.750 | 7.179 | 7.650 | 194,276 | +0.32(+4.37%) |
Sep 15, 2022 | 7.260 | 7.500 | 7.050 | 7.330 | 24,940 | +0.11(+1.52%) |
Sep 14, 2022 | 7.290 | 7.550 | 6.850 | 7.220 | 36,128 | +0.05(+0.70%) |
Sep 13, 2022 | 7.020 | 7.400 | 6.320 | 7.170 | 34,247 | -0.05(-0.69%) |
Sep 12, 2022 | 7.310 | 7.430 | 7.170 | 7.220 | 30,944 | +0.03(+0.42%) |
Sep 09, 2022 | 6.830 | 7.220 | 6.690 | 7.190 | 32,687 | +0.36(+5.27%) |
Sep 08, 2022 | 6.680 | 6.855 | 6.500 | 6.830 | 18,003 | +0.14(+2.09%) |
Sep 07, 2022 | 5.890 | 6.710 | 5.890 | 6.690 | 53,513 | +0.79(+13.39%) |
Sep 06, 2022 | 5.540 | 5.900 | 5.500 | 5.900 | 22,483 | +0.34(+6.02%) |
Sep 02, 2022 | 5.500 | 5.583 | 5.500 | 5.565 | 2,984 | -0.05(-0.82%) |
Sep 01, 2022 | 5.410 | 5.700 | 5.410 | 5.611 | 5,669 | -0.01(-0.25%) |
Aug 31, 2022 | 5.460 | 5.626 | 5.410 | 5.625 | 8,894 | +0.20(+3.59%) |
Aug 30, 2022 | 5.490 | 5.940 | 5.400 | 5.430 | 6,452 | -0.38(-6.59%) |
Aug 29, 2022 | 5.790 | 5.813 | 5.470 | 5.813 | 7,830 | -0.11(-1.89%) |
Aug 26, 2022 | 5.680 | 5.925 | 5.618 | 5.925 | 6,962 | -0.01(-0.09%) |
Aug 25, 2022 | 5.970 | 5.990 | 5.800 | 5.930 | 3,218 | +0.13(+2.24%) |
Aug 24, 2022 | 5.730 | 5.920 | 5.532 | 5.800 | 5,685 | +0.28(+5.07%) |
Aug 23, 2022 | 5.659 | 5.730 | 5.520 | 5.520 | 9,283 | -0.16(-2.86%) |
Aug 22, 2022 | 5.700 | 5.700 | 5.502 | 5.683 | 1,282 | +0.00(+0.05%) |
Aug 19, 2022 | 5.500 | 5.700 | 5.450 | 5.680 | 9,592 | +0.18(+3.37%) |
Aug 18, 2022 | 5.410 | 5.564 | 5.400 | 5.495 | 3,395 | +0.05(+0.90%) |
Aug 17, 2022 | 5.475 | 5.540 | 5.417 | 5.446 | 5,903 | +0.10(+1.79%) |
Aug 16, 2022 | 5.175 | 5.560 | 5.175 | 5.350 | 26,230 | +0.16(+3.08%) |
Aug 15, 2022 | 5.430 | 5.430 | 5.060 | 5.190 | 6,006 | -0.03(-0.57%) |
Aug 12, 2022 | 5.330 | 5.330 | 4.850 | 5.220 | 26,420 | -0.11(-2.03%) |
Aug 11, 2022 | 5.075 | 5.328 | 4.900 | 5.328 | 6,032 | +0.18(+3.46%) |
Aug 10, 2022 | 5.160 | 5.190 | 4.700 | 5.150 | 15,854 | +0.06(+1.18%) |
Aug 09, 2022 | 5.400 | 5.650 | 4.969 | 5.090 | 35,512 | -0.50(-8.94%) |
Aug 08, 2022 | 5.230 | 5.650 | 5.160 | 5.590 | 37,682 | +0.35(+6.68%) |
Aug 05, 2022 | 5.200 | 5.407 | 5.030 | 5.240 | 6,438 | +0.05(+0.97%) |
Aug 04, 2022 | 5.102 | 5.200 | 4.910 | 5.190 | 10,553 | +0.24(+4.84%) |
Aug 03, 2022 | 5.340 | 5.490 | 4.712 | 4.950 | 57,919 | -0.40(-7.47%) |
Aug 02, 2022 | 5.260 | 5.390 | 5.260 | 5.350 | 5,558 | -0.09(-1.65%) |
Aug 01, 2022 | 5.270 | 5.440 | 5.000 | 5.440 | 5,330 | +0.15(+2.81%) |
Jul 29, 2022 | 5.520 | 5.520 | 5.220 | 5.291 | 5,462 | -0.10(-1.83%) |
Jul 28, 2022 | 5.480 | 5.750 | 5.100 | 5.390 | 32,360 | -0.10(-1.82%) |
Jul 27, 2022 | 5.650 | 5.651 | 5.320 | 5.490 | 36,509 | -0.07(-1.26%) |
Jul 26, 2022 | 5.890 | 5.890 | 5.498 | 5.560 | 22,395 | -0.44(-7.33%) |
Jul 25, 2022 | 5.990 | 6.000 | 5.595 | 6.000 | 8,443 | -0.12(-1.96%) |
Jul 22, 2022 | 5.850 | 6.240 | 5.750 | 6.120 | 10,332 | +0.27(+4.62%) |
Jul 21, 2022 | 6.020 | 6.020 | 5.760 | 5.850 | 13,701 | -0.17(-2.82%) |
Jul 20, 2022 | 6.010 | 6.370 | 5.900 | 6.020 | 10,433 | +0.01(+0.17%) |
Jul 19, 2022 | 6.020 | 6.800 | 5.900 | 6.010 | 24,365 | -0.25(-3.99%) |
Jul 18, 2022 | 6.920 | 6.920 | 6.250 | 6.260 | 30,135 | -0.88(-12.32%) |
Jul 15, 2022 | 7.140 | 7.140 | 6.862 | 7.140 | 7,946 | +0.00(+0.04%) |
Jul 14, 2022 | 6.900 | 7.137 | 6.500 | 7.137 | 24,413 | -0.21(-2.90%) |
Jul 13, 2022 | 7.240 | 7.401 | 7.180 | 7.350 | 12,412 | -0.05(-0.68%) |
Jul 12, 2022 | 7.650 | 7.650 | 7.180 | 7.400 | 22,359 | -0.25(-3.27%) |
Jul 11, 2022 | 7.120 | 8.100 | 7.100 | 7.650 | 126,796 | +0.43(+5.96%) |
Jul 08, 2022 | 7.220 | 7.220 | 7.000 | 7.220 | 5,914 | -0.01(-0.14%) |
Jul 07, 2022 | 7.230 | 7.230 | 7.115 | 7.230 | 3,359 | -0.00(-0.00%) |
Jul 06, 2022 | 7.390 | 7.400 | 7.147 | 7.230 | 2,956 | -0.16(-2.16%) |
Jul 05, 2022 | 7.050 | 7.350 | 7.033 | 7.390 | 6,325 | +0.34(+4.82%) |
Jul 01, 2022 | 7.070 | 7.450 | 6.780 | 7.050 | 14,961 | -0.25(-3.42%) |
Jun 30, 2022 | 7.520 | 7.520 | 7.055 | 7.300 | 7,377 | -0.12(-1.62%) |
Jun 29, 2022 | 7.364 | 7.422 | 6.950 | 7.420 | 4,238 | -0.12(-1.57%) |
Jun 28, 2022 | 7.550 | 7.600 | 7.350 | 7.539 | 5,277 | -0.02(-0.22%) |
Jun 27, 2022 | 7.640 | 7.700 | 7.290 | 7.555 | 9,595 | -0.25(-3.14%) |
Jun 24, 2022 | 7.130 | 7.800 | 7.100 | 7.800 | 29,905 | +0.70(+9.86%) |
Jun 23, 2022 | 7.050 | 7.142 | 6.761 | 7.100 | 15,396 | +0.09(+1.28%) |
Jun 22, 2022 | 6.900 | 7.010 | 6.835 | 7.010 | 12,895 | +0.11(+1.59%) |
Jun 21, 2022 | 7.100 | 7.360 | 6.870 | 6.900 | 10,337 | -0.34(-4.70%) |
Jun 17, 2022 | 6.660 | 7.240 | 6.329 | 7.240 | 15,170 | +0.70(+10.70%) |
Jun 16, 2022 | 6.500 | 6.930 | 6.110 | 6.540 | 15,236 | -0.20(-2.97%) |
Jun 15, 2022 | 7.200 | 7.200 | 6.740 | 6.740 | 8,117 | -0.15(-2.18%) |
Jun 14, 2022 | 7.000 | 7.217 | 6.720 | 6.890 | 8,675 | -0.11(-1.57%) |
Jun 13, 2022 | 6.660 | 7.330 | 6.500 | 7.000 | 39,481 | +0.33(+4.96%) |
Jun 10, 2022 | 6.100 | 6.750 | 6.100 | 6.669 | 12,259 | +0.57(+9.33%) |
Jun 09, 2022 | 5.870 | 6.240 | 5.870 | 6.100 | 15,453 | +0.23(+3.92%) |
Jun 08, 2022 | 5.700 | 5.870 | 5.300 | 5.870 | 14,287 | +0.44(+8.10%) |
Jun 07, 2022 | 5.370 | 5.630 | 5.300 | 5.430 | 12,359 | -0.32(-5.56%) |
Jun 06, 2022 | 5.850 | 5.900 | 5.500 | 5.750 | 2,758 | +0.07(+1.26%) |
Jun 03, 2022 | 5.450 | 5.678 | 5.358 | 5.678 | 3,113 | +0.25(+4.67%) |
Jun 02, 2022 | 5.600 | 5.772 | 5.425 | 5.425 | 5,978 | -0.28(-4.82%) |
Jun 01, 2022 | 6.000 | 6.100 | 5.601 | 5.700 | 19,753 | -0.31(-5.16%) |
May 31, 2022 | 6.210 | 6.230 | 6.010 | 6.010 | 13,091 | -0.39(-6.09%) |
May 27, 2022 | 6.521 | 6.521 | 6.380 | 6.400 | 1,248 | -0.08(-1.23%) |
May 26, 2022 | 6.620 | 6.700 | 6.230 | 6.480 | 15,525 | -0.12(-1.82%) |
May 25, 2022 | 6.750 | 6.990 | 6.550 | 6.600 | 30,637 | -0.09(-1.35%) |
May 24, 2022 | 6.120 | 7.460 | 6.120 | 6.690 | 132,517 | +0.66(+11.01%) |
May 23, 2022 | 5.800 | 6.230 | 5.675 | 6.027 | 14,309 | +0.23(+3.91%) |
May 20, 2022 | 6.030 | 6.470 | 5.590 | 5.800 | 24,860 | -0.00(-0.01%) |
May 19, 2022 | 5.600 | 5.990 | 5.450 | 5.801 | 6,313 | +0.16(+2.79%) |
May 18, 2022 | 5.490 | 5.643 | 5.490 | 5.643 | 722 | +0.03(+0.51%) |
May 17, 2022 | 5.600 | 5.910 | 5.550 | 5.615 | 14,778 | +0.04(+0.81%) |
May 16, 2022 | 5.500 | 5.575 | 5.500 | 5.570 | 3,475 | +0.05(+0.86%) |
May 13, 2022 | 5.600 | 5.600 | 5.450 | 5.522 | 3,967 | -0.08(-1.38%) |
May 12, 2022 | 5.340 | 5.690 | 5.290 | 5.600 | 5,108 | +0.10(+1.73%) |
May 11, 2022 | 5.990 | 5.990 | 5.500 | 5.505 | 2,632 | +0.00(+0.09%) |
May 10, 2022 | 5.510 | 5.687 | 5.290 | 5.500 | 7,007 | +0.14(+2.61%) |
May 09, 2022 | 5.250 | 5.460 | 5.100 | 5.360 | 6,437 | +0.09(+1.62%) |
May 05, 2022 | 5.274 | 112 | -0.10(-1.90%) | |||
May 04, 2022 | 5.430 | 5.450 | 5.260 | 5.377 | 5,595 | -0.10(-1.89%) |
May 03, 2022 | 5.666 | 5.666 | 5.250 | 5.480 | 7,948 | -0.12(-2.06%) |