Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.380 | 6.380 | 6.310 | 6.380 | 27,200 | -0.04(-0.62%) |
May 30, 2023 | 6.470 | 6.480 | 6.420 | 6.420 | 11,683 | -0.02(-0.25%) |
May 26, 2023 | 6.480 | 6.480 | 6.420 | 6.436 | 14,685 | +0.04(+0.56%) |
May 25, 2023 | 6.420 | 6.450 | 6.400 | 6.400 | 28,351 | -0.08(-1.23%) |
May 24, 2023 | 6.502 | 6.530 | 6.480 | 6.480 | 27,857 | -0.08(-1.22%) |
May 23, 2023 | 6.540 | 6.570 | 6.530 | 6.560 | 1,254,032 | +0.01(+0.15%) |
May 22, 2023 | 6.570 | 6.620 | 6.550 | 6.550 | 751,045 | -0.14(-2.09%) |
May 19, 2023 | 6.660 | 6.690 | 6.650 | 6.690 | 511,093 | +0.10(+1.52%) |
May 18, 2023 | 6.580 | 6.610 | 6.545 | 6.590 | 24,406 | +0.01(+0.15%) |
May 17, 2023 | 6.590 | 6.600 | 6.573 | 6.580 | 21,877 | -0.04(-0.53%) |
May 16, 2023 | 6.710 | 6.710 | 6.610 | 6.615 | 19,378 | -0.27(-3.99%) |
May 15, 2023 | 6.907 | 6.989 | 6.840 | 6.890 | 8,654 | +0.01(+0.15%) |
May 12, 2023 | 6.847 | 6.880 | 6.790 | 6.880 | 11,785 | -0.02(-0.29%) |
May 11, 2023 | 6.840 | 6.900 | 6.830 | 6.900 | 3,788 | -0.06(-0.86%) |
May 10, 2023 | 6.970 | 7.030 | 6.950 | 6.960 | 15,763 | -0.06(-0.85%) |
May 09, 2023 | 6.960 | 7.070 | 6.960 | 7.020 | 22,836 | -0.02(-0.28%) |
May 08, 2023 | 7.050 | 7.090 | 7.000 | 7.040 | 4,842 | +0.08(+1.15%) |
May 05, 2023 | 6.850 | 6.960 | 6.850 | 6.960 | 7,934 | +0.11(+1.63%) |
May 04, 2023 | 6.850 | 6.920 | 6.825 | 6.848 | 16,192 | -0.05(-0.75%) |
May 03, 2023 | 6.860 | 6.912 | 6.860 | 6.900 | 6,712 | -0.03(-0.43%) |
May 02, 2023 | 6.960 | 6.960 | 6.730 | 6.930 | 15,475 | -0.09(-1.28%) |
May 01, 2023 | 6.990 | 7.020 | 6.850 | 7.020 | 13,171 | -0.28(-3.84%) |
Apr 28, 2023 | 7.263 | 7.300 | 7.263 | 7.300 | 4,327 | +0.10(+1.39%) |
Apr 27, 2023 | 7.143 | 7.230 | 7.130 | 7.200 | 7,259 | +0.05(+0.70%) |
Apr 26, 2023 | 7.190 | 7.205 | 7.150 | 7.150 | 7,357 | +0.20(+2.80%) |
Apr 25, 2023 | 7.005 | 7.015 | 6.944 | 6.955 | 4,991 | -0.17(-2.32%) |
Apr 24, 2023 | 7.140 | 7.140 | 7.090 | 7.120 | 23,061 | +0.01(+0.14%) |
Apr 21, 2023 | 7.070 | 7.160 | 7.061 | 7.110 | 17,754 | +0.00(+0.00%) |
Apr 20, 2023 | 7.125 | 7.135 | 7.070 | 7.110 | 27,710 | -0.11(-1.52%) |
Apr 19, 2023 | 7.180 | 7.225 | 7.180 | 7.220 | 16,086 | +0.07(+0.97%) |
Apr 18, 2023 | 7.160 | 7.170 | 7.140 | 7.150 | 7,539 | +0.05(+0.70%) |
Apr 17, 2023 | 7.070 | 7.110 | 7.070 | 7.100 | 44,857 | +0.06(+0.85%) |
Apr 14, 2023 | 7.000 | 7.080 | 7.000 | 7.040 | 12,672 | +0.09(+1.29%) |
Apr 13, 2023 | 6.956 | 6.973 | 6.930 | 6.950 | 8,035 | +0.00(+0.07%) |
Apr 12, 2023 | 6.910 | 6.970 | 6.890 | 6.945 | 70,050 | +0.06(+0.92%) |
Apr 11, 2023 | 6.890 | 6.910 | 6.882 | 6.882 | 10,337 | +0.06(+0.91%) |
Apr 10, 2023 | 6.780 | 6.820 | 6.730 | 6.820 | 30,007 | -0.01(-0.15%) |
Apr 06, 2023 | 6.770 | 6.862 | 6.770 | 6.830 | 10,302 | +0.16(+2.40%) |
Apr 05, 2023 | 6.710 | 6.710 | 6.610 | 6.670 | 13,349 | -0.12(-1.77%) |
Apr 04, 2023 | 6.810 | 6.810 | 6.760 | 6.790 | 47,389 | +0.00(+0.00%) |
Apr 03, 2023 | 6.740 | 6.790 | 6.740 | 6.790 | 9,355 | +0.09(+1.42%) |
Mar 31, 2023 | 6.750 | 6.750 | 6.690 | 6.695 | 15,622 | -0.04(-0.67%) |
Mar 30, 2023 | 6.730 | 6.740 | 6.718 | 6.740 | 13,855 | +0.08(+1.20%) |
Mar 29, 2023 | 6.628 | 6.660 | 6.620 | 6.660 | 29,895 | +0.14(+2.15%) |
Mar 28, 2023 | 6.560 | 6.560 | 6.520 | 6.520 | 29,020 | -0.03(-0.46%) |
Mar 27, 2023 | 6.550 | 6.550 | 6.510 | 6.550 | 13,932 | +0.05(+0.77%) |
Mar 24, 2023 | 6.480 | 6.550 | 6.430 | 6.500 | 11,036 | -0.17(-2.60%) |
Mar 23, 2023 | 6.780 | 6.780 | 6.654 | 6.673 | 11,881 | -0.07(-0.99%) |
Mar 22, 2023 | 6.768 | 6.820 | 6.740 | 6.740 | 13,750 | -0.07(-1.03%) |
Mar 21, 2023 | 6.860 | 6.860 | 6.790 | 6.810 | 7,443 | +0.15(+2.22%) |
Mar 20, 2023 | 6.655 | 6.670 | 6.638 | 6.662 | 10,252 | +0.08(+1.25%) |
Mar 17, 2023 | 6.502 | 6.691 | 6.502 | 6.580 | 24,440 | -0.10(-1.57%) |
Mar 16, 2023 | 6.602 | 6.700 | 6.602 | 6.685 | 27,912 | +0.08(+1.29%) |
Mar 15, 2023 | 6.600 | 6.620 | 6.520 | 6.600 | 18,316 | -0.16(-2.37%) |
Mar 14, 2023 | 6.800 | 6.800 | 6.730 | 6.760 | 6,211 | +0.03(+0.45%) |
Mar 13, 2023 | 6.680 | 6.740 | 6.640 | 6.730 | 22,441 | -0.04(-0.59%) |
Mar 10, 2023 | 6.760 | 6.804 | 6.760 | 6.770 | 9,814 | -0.04(-0.59%) |
Mar 09, 2023 | 6.820 | 6.890 | 6.785 | 6.810 | 5,285 | -0.03(-0.37%) |
Mar 08, 2023 | 6.880 | 6.880 | 6.835 | 6.835 | 11,474 | +0.04(+0.66%) |
Mar 07, 2023 | 6.820 | 6.820 | 6.775 | 6.790 | 7,225 | -0.12(-1.77%) |
Mar 06, 2023 | 6.940 | 6.940 | 6.910 | 6.912 | 5,009 | +0.00(+0.03%) |
Mar 03, 2023 | 6.860 | 6.910 | 6.860 | 6.910 | 31,857 | +0.03(+0.47%) |
Mar 02, 2023 | 6.870 | 6.890 | 6.840 | 6.878 | 8,824 | -0.00(-0.05%) |
Mar 01, 2023 | 6.930 | 6.930 | 6.860 | 6.881 | 36,382 | +0.16(+2.40%) |
Feb 28, 2023 | 6.775 | 6.775 | 6.670 | 6.720 | 36,386 | -0.08(-1.18%) |
Feb 27, 2023 | 6.795 | 6.854 | 6.760 | 6.800 | 27,764 | +0.06(+0.89%) |
Feb 24, 2023 | 6.690 | 6.760 | 6.680 | 6.740 | 27,962 | -0.01(-0.15%) |
Feb 23, 2023 | 6.800 | 6.810 | 6.721 | 6.750 | 28,847 | +0.12(+1.89%) |
Feb 22, 2023 | 6.610 | 6.710 | 6.570 | 6.625 | 51,823 | +0.03(+0.45%) |
Feb 21, 2023 | 6.630 | 6.635 | 6.560 | 6.595 | 33,739 | -0.12(-1.71%) |
Feb 17, 2023 | 6.724 | 6.780 | 6.690 | 6.710 | 19,751 | -0.02(-0.30%) |
Feb 16, 2023 | 6.725 | 6.750 | 6.720 | 6.730 | 15,196 | +0.00(+0.00%) |
Feb 15, 2023 | 6.680 | 6.740 | 6.680 | 6.730 | 12,680 | +0.10(+1.51%) |
Feb 14, 2023 | 6.610 | 6.630 | 6.580 | 6.630 | 20,015 | +0.06(+0.91%) |
Feb 13, 2023 | 6.630 | 6.630 | 6.545 | 6.570 | 18,859 | +0.10(+1.47%) |
Feb 10, 2023 | 6.470 | 6.480 | 6.450 | 6.475 | 8,301 | -0.07(-0.99%) |
Feb 09, 2023 | 6.545 | 6.600 | 6.527 | 6.540 | 21,415 | +0.05(+0.77%) |
Feb 08, 2023 | 6.530 | 6.570 | 6.490 | 6.490 | 11,240 | +0.01(+0.12%) |
Feb 07, 2023 | 6.415 | 6.482 | 6.415 | 6.482 | 12,651 | +0.04(+0.66%) |
Feb 06, 2023 | 6.478 | 6.478 | 6.440 | 6.440 | 17,821 | -0.15(-2.28%) |
Feb 03, 2023 | 6.630 | 6.630 | 6.570 | 6.590 | 20,584 | -0.13(-2.01%) |
Feb 02, 2023 | 6.720 | 6.730 | 6.690 | 6.725 | 30,609 | +0.01(+0.22%) |
Feb 01, 2023 | 6.580 | 6.730 | 6.580 | 6.710 | 9,306 | +0.17(+2.60%) |
Jan 31, 2023 | 6.510 | 6.555 | 6.500 | 6.540 | 5,898 | +0.02(+0.31%) |
Jan 30, 2023 | 6.540 | 6.590 | 6.510 | 6.520 | 69,055 | -0.02(-0.23%) |
Jan 27, 2023 | 6.490 | 6.550 | 6.490 | 6.535 | 23,081 | +0.02(+0.23%) |
Jan 26, 2023 | 6.540 | 6.540 | 6.490 | 6.520 | 8,047 | +0.01(+0.15%) |
Jan 25, 2023 | 6.510 | 6.540 | 6.474 | 6.510 | 14,007 | -0.02(-0.31%) |
Jan 24, 2023 | 6.470 | 6.530 | 6.450 | 6.530 | 22,891 | +0.10(+1.52%) |
Jan 23, 2023 | 6.420 | 6.450 | 6.420 | 6.433 | 61,066 | -0.00(-0.04%) |
Jan 20, 2023 | 6.430 | 6.440 | 6.405 | 6.435 | 27,873 | +0.08(+1.34%) |
Jan 19, 2023 | 6.330 | 6.380 | 6.320 | 6.350 | 59,499 | -0.15(-2.31%) |
Jan 18, 2023 | 6.510 | 6.540 | 6.440 | 6.500 | 13,240 | +0.04(+0.70%) |
Jan 17, 2023 | 6.470 | 6.480 | 6.425 | 6.455 | 104,318 | -0.01(-0.23%) |
Jan 13, 2023 | 6.465 | 6.470 | 6.410 | 6.470 | 36,789 | -0.20(-3.00%) |
Jan 12, 2023 | 6.616 | 6.690 | 6.616 | 6.670 | 53,882 | +0.13(+1.99%) |
Jan 11, 2023 | 6.545 | 6.545 | 6.510 | 6.540 | 12,046 | +0.04(+0.62%) |
Jan 10, 2023 | 6.490 | 6.520 | 6.470 | 6.500 | 9,596 | +0.03(+0.46%) |
Jan 09, 2023 | 6.470 | 6.510 | 6.460 | 6.470 | 194,247 | +0.14(+2.21%) |
Jan 06, 2023 | 6.190 | 6.400 | 6.170 | 6.330 | 136,954 | +0.16(+2.51%) |
Jan 05, 2023 | 6.180 | 6.200 | 6.162 | 6.175 | 111,985 | +0.02(+0.32%) |
Jan 04, 2023 | 6.150 | 6.180 | 6.030 | 6.155 | 61,537 | +0.16(+2.58%) |
Jan 03, 2023 | 5.990 | 6.060 | 5.980 | 6.000 | 211,168 | +0.06(+1.01%) |
Dec 30, 2022 | 5.930 | 5.970 | 5.920 | 5.940 | 74,434 | -0.07(-1.16%) |
Dec 29, 2022 | 5.970 | 6.039 | 5.970 | 6.010 | 38,902 | +0.08(+1.35%) |
Dec 28, 2022 | 5.950 | 5.970 | 5.907 | 5.930 | 62,422 | -0.09(-1.50%) |
Dec 27, 2022 | 5.980 | 6.030 | 5.980 | 6.020 | 37,421 | +0.01(+0.17%) |
Dec 23, 2022 | 5.973 | 6.020 | 5.925 | 6.010 | 50,274 | +0.09(+1.52%) |
Dec 22, 2022 | 5.940 | 5.947 | 5.890 | 5.920 | 76,397 | -0.01(-0.25%) |
Dec 21, 2022 | 5.933 | 5.960 | 5.840 | 5.935 | 39,973 | +0.05(+0.94%) |
Dec 20, 2022 | 5.820 | 5.910 | 5.820 | 5.880 | 49,817 | +0.00(+0.00%) |
Dec 19, 2022 | 5.920 | 5.980 | 5.850 | 5.880 | 104,468 | -0.07(-1.09%) |
Dec 16, 2022 | 5.900 | 5.995 | 5.900 | 5.945 | 50,759 | -0.08(-1.41%) |
Dec 15, 2022 | 6.080 | 6.080 | 5.995 | 6.030 | 71,924 | -0.07(-1.15%) |
Dec 14, 2022 | 6.125 | 6.170 | 6.080 | 6.100 | 83,977 | -0.07(-1.13%) |
Dec 13, 2022 | 6.175 | 6.210 | 6.130 | 6.170 | 36,918 | +0.07(+1.15%) |
Dec 12, 2022 | 6.125 | 6.192 | 6.030 | 6.100 | 67,441 | -0.02(-0.33%) |
Dec 09, 2022 | 6.167 | 6.180 | 6.120 | 6.120 | 89,309 | +0.01(+0.16%) |
Dec 08, 2022 | 6.110 | 6.130 | 6.077 | 6.110 | 104,226 | -0.05(-0.81%) |
Dec 07, 2022 | 6.140 | 6.170 | 6.105 | 6.160 | 52,380 | +0.02(+0.33%) |
Dec 06, 2022 | 6.130 | 6.175 | 6.090 | 6.140 | 45,986 | +0.09(+1.49%) |
Dec 05, 2022 | 6.060 | 6.070 | 6.027 | 6.050 | 135,393 | -0.21(-3.35%) |
Dec 02, 2022 | 6.200 | 6.270 | 6.180 | 6.260 | 179,062 | +0.06(+0.97%) |
Dec 01, 2022 | 6.234 | 6.240 | 6.165 | 6.200 | 49,821 | +0.08(+1.31%) |
Nov 30, 2022 | 6.060 | 6.150 | 5.980 | 6.120 | 90,481 | +0.02(+0.33%) |
Nov 29, 2022 | 6.075 | 6.190 | 6.070 | 6.100 | 65,411 | +0.06(+0.99%) |
Nov 28, 2022 | 6.150 | 6.160 | 6.040 | 6.040 | 88,197 | -0.08(-1.31%) |
Nov 25, 2022 | 6.150 | 6.170 | 6.120 | 6.120 | 61,206 | +0.04(+0.66%) |
Nov 23, 2022 | 6.050 | 6.080 | 6.040 | 6.080 | 77,364 | +0.08(+1.25%) |
Nov 22, 2022 | 6.030 | 6.060 | 5.970 | 6.005 | 31,083 | +0.04(+0.59%) |
Nov 21, 2022 | 5.960 | 5.990 | 5.928 | 5.970 | 134,885 | +0.05(+0.84%) |
Nov 18, 2022 | 5.950 | 5.990 | 5.900 | 5.920 | 62,890 | +0.05(+0.94%) |
Nov 17, 2022 | 5.850 | 5.910 | 5.760 | 5.865 | 41,759 | -0.42(-6.76%) |
Nov 16, 2022 | 6.280 | 6.290 | 6.230 | 6.290 | 46,119 | +0.01(+0.16%) |
Nov 15, 2022 | 6.355 | 6.365 | 6.210 | 6.280 | 53,833 | +0.06(+0.96%) |
Nov 14, 2022 | 6.270 | 6.300 | 6.220 | 6.220 | 74,177 | -0.01(-0.16%) |
Nov 11, 2022 | 6.180 | 6.245 | 6.160 | 6.230 | 96,061 | +0.11(+1.84%) |
Nov 10, 2022 | 6.110 | 6.160 | 6.060 | 6.117 | 32,849 | +0.19(+3.25%) |
Nov 09, 2022 | 5.965 | 5.994 | 5.918 | 5.925 | 32,868 | -0.02(-0.25%) |
Nov 08, 2022 | 5.930 | 6.100 | 5.910 | 5.940 | 78,165 | +0.01(+0.17%) |
Nov 07, 2022 | 5.890 | 5.930 | 5.850 | 5.930 | 78,525 | +0.09(+1.63%) |
Nov 04, 2022 | 5.760 | 5.861 | 5.740 | 5.835 | 56,014 | +0.22(+4.01%) |
Nov 03, 2022 | 5.595 | 5.673 | 5.590 | 5.610 | 44,884 | -0.03(-0.53%) |
Nov 02, 2022 | 5.680 | 5.715 | 5.580 | 5.640 | 60,096 | -0.05(-0.88%) |
Nov 01, 2022 | 5.750 | 5.760 | 5.660 | 5.690 | 63,012 | +0.00(+0.00%) |
Oct 31, 2022 | 5.670 | 5.690 | 5.630 | 5.690 | 54,810 | -0.00(-0.09%) |
Oct 28, 2022 | 5.660 | 5.710 | 5.660 | 5.695 | 86,450 | +0.08(+1.52%) |
Oct 27, 2022 | 5.630 | 5.710 | 5.610 | 5.610 | 55,812 | -0.04(-0.71%) |
Oct 26, 2022 | 5.655 | 5.695 | 5.630 | 5.650 | 71,164 | +0.11(+1.94%) |
Oct 25, 2022 | 5.515 | 5.640 | 5.490 | 5.543 | 109,609 | +0.09(+1.70%) |
Oct 24, 2022 | 5.410 | 5.494 | 5.400 | 5.450 | 97,439 | +0.07(+1.30%) |
Oct 21, 2022 | 5.290 | 5.380 | 5.285 | 5.380 | 55,695 | +0.15(+2.87%) |
Oct 20, 2022 | 5.280 | 5.320 | 5.230 | 5.230 | 59,210 | -0.10(-1.88%) |
Oct 19, 2022 | 5.335 | 5.350 | 5.230 | 5.330 | 98,868 | +0.00(+0.00%) |
Oct 18, 2022 | 5.355 | 5.400 | 5.310 | 5.330 | 329,929 | +0.08(+1.52%) |
Oct 17, 2022 | 5.240 | 5.340 | 5.240 | 5.250 | 68,938 | +0.16(+3.14%) |
Oct 14, 2022 | 5.170 | 5.175 | 5.080 | 5.090 | 87,339 | -0.03(-0.59%) |
Oct 13, 2022 | 4.965 | 5.220 | 4.965 | 5.120 | 141,284 | +0.09(+1.79%) |
Oct 12, 2022 | 5.010 | 5.040 | 4.980 | 5.030 | 160,778 | -0.04(-0.79%) |
Oct 11, 2022 | 5.085 | 5.160 | 5.070 | 5.070 | 370,754 | -0.01(-0.20%) |
Oct 10, 2022 | 5.085 | 5.170 | 5.050 | 5.080 | 58,449 | +0.04(+0.79%) |
Oct 07, 2022 | 5.067 | 5.210 | 5.020 | 5.040 | 111,213 | -0.07(-1.27%) |
Oct 06, 2022 | 5.160 | 5.160 | 5.080 | 5.105 | 81,431 | -0.20(-3.86%) |
Oct 05, 2022 | 5.240 | 5.350 | 5.180 | 5.310 | 81,636 | -0.16(-2.84%) |
Oct 04, 2022 | 5.460 | 5.610 | 5.420 | 5.465 | 467,039 | +0.14(+2.73%) |
Oct 03, 2022 | 5.300 | 5.370 | 5.218 | 5.320 | 43,983 | +0.14(+2.60%) |
Sep 30, 2022 | 5.205 | 5.257 | 5.150 | 5.185 | 46,175 | +0.01(+0.29%) |
Sep 29, 2022 | 5.100 | 5.281 | 5.100 | 5.170 | 168,923 | -0.05(-0.96%) |
Sep 28, 2022 | 5.080 | 5.250 | 5.080 | 5.220 | 244,796 | +0.12(+2.35%) |
Sep 27, 2022 | 5.150 | 5.162 | 5.050 | 5.100 | 484,362 | -0.02(-0.39%) |
Sep 26, 2022 | 5.152 | 5.250 | 5.050 | 5.120 | 90,762 | -0.12(-2.29%) |
Sep 23, 2022 | 5.230 | 5.280 | 5.190 | 5.240 | 48,545 | -0.19(-3.50%) |
Sep 22, 2022 | 5.405 | 5.450 | 5.360 | 5.430 | 93,041 | +0.03(+0.56%) |
Sep 21, 2022 | 5.530 | 5.530 | 5.380 | 5.400 | 60,814 | -0.17(-3.05%) |
Sep 20, 2022 | 5.550 | 5.610 | 5.470 | 5.570 | 273,099 | -0.18(-3.13%) |
Sep 19, 2022 | 5.690 | 5.760 | 5.660 | 5.750 | 102,188 | -0.02(-0.35%) |
Sep 16, 2022 | 5.735 | 5.800 | 5.680 | 5.770 | 38,030 | -0.29(-4.79%) |
Sep 15, 2022 | 5.990 | 6.065 | 5.990 | 6.060 | 79,911 | +0.06(+1.08%) |
Sep 14, 2022 | 5.980 | 6.087 | 5.970 | 5.995 | 33,841 | -0.15(-2.39%) |
Sep 13, 2022 | 6.088 | 6.142 | 5.990 | 6.142 | 66,280 | -0.00(-0.05%) |
Sep 12, 2022 | 6.140 | 6.230 | 6.110 | 6.145 | 47,053 | +0.20(+3.45%) |
Sep 09, 2022 | 5.951 | 6.010 | 5.940 | 5.940 | 54,554 | +0.09(+1.54%) |
Sep 08, 2022 | 5.790 | 5.850 | 5.690 | 5.850 | 116,716 | -0.07(-1.18%) |
Sep 07, 2022 | 5.885 | 5.970 | 5.850 | 5.920 | 364,453 | +0.10(+1.72%) |
Sep 06, 2022 | 5.845 | 5.870 | 5.770 | 5.820 | 49,334 | +0.03(+0.59%) |
Sep 02, 2022 | 5.860 | 5.900 | 5.740 | 5.786 | 27,285 | -0.03(-0.58%) |
Sep 01, 2022 | 5.770 | 5.830 | 5.740 | 5.820 | 99,193 | -0.01(-0.17%) |
Aug 31, 2022 | 5.830 | 5.970 | 5.800 | 5.830 | 68,290 | -0.05(-0.85%) |
Aug 30, 2022 | 5.920 | 5.944 | 5.850 | 5.880 | 587,695 | +0.07(+1.16%) |
Aug 29, 2022 | 5.785 | 5.910 | 5.771 | 5.812 | 1,460,152 | +0.04(+0.74%) |
Aug 26, 2022 | 5.792 | 5.850 | 5.760 | 5.770 | 1,107,330 | -0.15(-2.53%) |
Aug 25, 2022 | 5.890 | 5.920 | 5.828 | 5.920 | 35,375 | +0.01(+0.17%) |
Aug 24, 2022 | 5.885 | 5.940 | 5.867 | 5.910 | 132,631 | -0.02(-0.34%) |
Aug 23, 2022 | 5.915 | 5.980 | 5.890 | 5.930 | 48,839 | +0.01(+0.25%) |
Aug 22, 2022 | 5.905 | 5.980 | 5.890 | 5.915 | 182,152 | -0.16(-2.63%) |
Aug 19, 2022 | 6.080 | 6.130 | 6.020 | 6.075 | 76,802 | -0.08(-1.22%) |
Aug 18, 2022 | 6.170 | 6.210 | 6.117 | 6.150 | 83,776 | +0.02(+0.33%) |
Aug 17, 2022 | 6.130 | 6.240 | 6.030 | 6.130 | 98,471 | -0.13(-2.08%) |
Aug 16, 2022 | 6.232 | 6.272 | 6.190 | 6.260 | 70,148 | +0.09(+1.46%) |
Aug 15, 2022 | 6.179 | 6.237 | 6.160 | 6.170 | 257,737 | -0.12(-1.91%) |
Aug 12, 2022 | 6.260 | 6.310 | 6.250 | 6.290 | 39,020 | +0.05(+0.80%) |
Aug 11, 2022 | 6.305 | 6.330 | 6.240 | 6.240 | 45,339 | +0.01(+0.16%) |
Aug 10, 2022 | 6.230 | 6.270 | 6.200 | 6.230 | 46,061 | +0.14(+2.30%) |
Aug 09, 2022 | 6.080 | 6.230 | 6.080 | 6.090 | 129,932 | +0.06(+1.00%) |
Aug 08, 2022 | 6.040 | 6.150 | 5.980 | 6.030 | 87,830 | +0.06(+1.01%) |
Aug 05, 2022 | 5.970 | 6.020 | 5.820 | 5.970 | 67,771 | -0.02(-0.33%) |
Aug 04, 2022 | 5.934 | 5.990 | 5.870 | 5.990 | 18,828 | +0.09(+1.53%) |
Aug 03, 2022 | 5.870 | 5.960 | 5.870 | 5.900 | 19,441 | -0.01(-0.17%) |
Aug 02, 2022 | 5.910 | 6.065 | 5.900 | 5.910 | 68,499 | +0.00(+0.00%) |
Aug 01, 2022 | 5.960 | 6.150 | 5.860 | 5.910 | 105,366 | -0.08(-1.42%) |
Jul 29, 2022 | 5.940 | 6.240 | 5.810 | 5.995 | 82,432 | +0.12(+1.96%) |
Jul 28, 2022 | 5.850 | 5.910 | 5.790 | 5.880 | 67,741 | -0.03(-0.51%) |
Jul 27, 2022 | 5.790 | 5.980 | 5.760 | 5.910 | 33,323 | +0.12(+2.07%) |
Jul 26, 2022 | 5.750 | 6.020 | 5.750 | 5.790 | 142,740 | -0.16(-2.69%) |
Jul 25, 2022 | 5.900 | 5.950 | 5.880 | 5.950 | 51,469 | +0.13(+2.32%) |
Jul 22, 2022 | 5.820 | 5.889 | 5.730 | 5.815 | 38,064 | +0.02(+0.26%) |
Jul 21, 2022 | 5.770 | 5.810 | 5.730 | 5.800 | 26,474 | +0.02(+0.33%) |
Jul 20, 2022 | 5.820 | 5.820 | 5.700 | 5.781 | 93,265 | -0.06(-1.01%) |
Jul 19, 2022 | 5.830 | 5.920 | 5.830 | 5.840 | 401,254 | +0.11(+1.85%) |
Jul 18, 2022 | 5.735 | 5.810 | 5.660 | 5.734 | 82,146 | +0.12(+2.21%) |
Jul 15, 2022 | 5.610 | 5.630 | 5.580 | 5.610 | 57,230 | +0.21(+3.89%) |
Jul 14, 2022 | 5.455 | 5.600 | 5.400 | 5.400 | 39,762 | -0.14(-2.53%) |
Jul 13, 2022 | 5.545 | 5.613 | 5.460 | 5.540 | 53,410 | +0.00(+0.00%) |
Jul 12, 2022 | 5.630 | 5.710 | 5.540 | 5.540 | 52,467 | -0.02(-0.38%) |
Jul 11, 2022 | 5.628 | 5.740 | 5.510 | 5.561 | 71,259 | -0.15(-2.55%) |
Jul 08, 2022 | 5.728 | 5.893 | 5.650 | 5.707 | 42,849 | +0.07(+1.27%) |
Jul 07, 2022 | 5.655 | 5.655 | 5.550 | 5.635 | 40,954 | +0.09(+1.71%) |
Jul 06, 2022 | 5.620 | 5.620 | 5.470 | 5.540 | 97,135 | -0.18(-3.15%) |
Jul 05, 2022 | 5.480 | 5.810 | 5.480 | 5.720 | 73,451 | -0.07(-1.21%) |
Jul 01, 2022 | 5.900 | 6.110 | 5.790 | 5.790 | 14,783 | -0.36(-5.85%) |
Jun 30, 2022 | 6.150 | 6.220 | 5.800 | 6.150 | 256,309 | -0.05(-0.81%) |
Jun 29, 2022 | 6.270 | 6.430 | 6.200 | 6.200 | 19,764 | -0.22(-3.43%) |
Jun 28, 2022 | 6.560 | 6.560 | 6.370 | 6.420 | 81,520 | +0.09(+1.42%) |
Jun 27, 2022 | 6.250 | 6.530 | 6.250 | 6.330 | 8,381 | -0.14(-2.16%) |
Jun 24, 2022 | 6.412 | 6.840 | 6.400 | 6.470 | 35,254 | +0.21(+3.35%) |
Jun 23, 2022 | 6.350 | 6.535 | 6.250 | 6.260 | 10,880 | -0.32(-4.86%) |
Jun 22, 2022 | 6.400 | 6.770 | 6.360 | 6.580 | 30,105 | +0.29(+4.61%) |
Jun 21, 2022 | 6.425 | 6.760 | 6.290 | 6.290 | 28,148 | -0.08(-1.26%) |
Jun 17, 2022 | 6.470 | 6.800 | 6.370 | 6.370 | 1,182,812 | -0.04(-0.62%) |
Jun 16, 2022 | 6.450 | 6.640 | 6.320 | 6.410 | 767,698 | -0.05(-0.77%) |
Jun 15, 2022 | 6.390 | 6.930 | 6.310 | 6.460 | 852,766 | +0.28(+4.53%) |
Jun 14, 2022 | 6.270 | 6.600 | 6.180 | 6.180 | 16,770 | -0.15(-2.37%) |
Jun 13, 2022 | 6.400 | 6.700 | 6.330 | 6.330 | 24,116 | -0.19(-2.91%) |
Jun 10, 2022 | 6.665 | 6.880 | 6.485 | 6.520 | 416,254 | -0.10(-1.51%) |
Jun 09, 2022 | 6.690 | 7.040 | 6.580 | 6.620 | 123,574 | -0.28(-4.06%) |
Jun 08, 2022 | 6.780 | 7.140 | 6.660 | 6.900 | 32,031 | +0.22(+3.28%) |
Jun 07, 2022 | 6.760 | 6.800 | 6.660 | 6.681 | 17,137 | -0.05(-0.73%) |
Jun 06, 2022 | 6.850 | 7.180 | 6.730 | 6.730 | 13,433 | +0.05(+0.75%) |
Jun 03, 2022 | 6.800 | 7.040 | 6.680 | 6.680 | 19,283 | -0.23(-3.33%) |
Jun 02, 2022 | 7.020 | 7.020 | 6.800 | 6.910 | 10,443 | +0.08(+1.25%) |