Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 5.100 | 5.300 | 5.040 | 5.300 | 21,982 | +0.29(+5.79%) |
May 05, 2023 | 5.100 | 5.280 | 4.970 | 5.010 | 31,222 | +0.01(+0.20%) |
May 04, 2023 | 4.590 | 5.097 | 4.590 | 5.000 | 26,449 | +0.34(+7.30%) |
May 03, 2023 | 4.960 | 4.960 | 4.660 | 4.660 | 19,492 | -0.30(-6.05%) |
May 02, 2023 | 5.030 | 5.052 | 4.769 | 4.960 | 10,738 | +0.00(+0.00%) |
May 01, 2023 | 4.900 | 5.090 | 4.770 | 4.960 | 19,446 | +0.06(+1.22%) |
Apr 28, 2023 | 4.780 | 4.900 | 4.750 | 4.900 | 10,010 | +0.13(+2.73%) |
Apr 27, 2023 | 4.530 | 4.790 | 4.530 | 4.770 | 6,474 | +0.20(+4.38%) |
Apr 26, 2023 | 4.625 | 4.655 | 4.480 | 4.570 | 10,970 | +0.01(+0.22%) |
Apr 25, 2023 | 4.600 | 4.700 | 4.510 | 4.560 | 20,829 | -0.08(-1.72%) |
Apr 24, 2023 | 4.910 | 4.980 | 4.600 | 4.640 | 27,277 | -0.24(-4.92%) |
Apr 21, 2023 | 4.880 | 4.970 | 4.850 | 4.880 | 32,521 | -0.03(-0.61%) |
Apr 20, 2023 | 5.000 | 5.090 | 4.910 | 4.910 | 11,257 | -0.09(-1.80%) |
Apr 19, 2023 | 5.000 | 5.090 | 4.930 | 5.000 | 19,492 | +0.00(+0.00%) |
Apr 18, 2023 | 5.080 | 5.100 | 4.970 | 5.000 | 20,331 | +0.00(+0.00%) |
Apr 17, 2023 | 5.080 | 5.240 | 4.907 | 5.000 | 18,694 | -0.03(-0.60%) |
Apr 14, 2023 | 5.090 | 5.130 | 4.910 | 5.030 | 23,133 | -0.02(-0.40%) |
Apr 13, 2023 | 5.020 | 5.136 | 5.016 | 5.050 | 25,833 | +0.03(+0.60%) |
Apr 12, 2023 | 5.180 | 5.180 | 5.000 | 5.020 | 8,623 | -0.03(-0.59%) |
Apr 11, 2023 | 4.940 | 5.240 | 4.882 | 5.050 | 9,090 | +0.18(+3.70%) |
Apr 10, 2023 | 5.010 | 5.220 | 4.870 | 4.870 | 4,786 | -0.25(-4.88%) |
Apr 06, 2023 | 4.821 | 5.120 | 4.821 | 5.120 | 16,793 | +0.18(+3.64%) |
Apr 05, 2023 | 4.930 | 4.990 | 4.810 | 4.940 | 19,846 | -0.03(-0.60%) |
Apr 04, 2023 | 5.110 | 5.200 | 4.810 | 4.970 | 11,821 | -0.09(-1.78%) |
Apr 03, 2023 | 4.850 | 5.140 | 4.850 | 5.060 | 9,380 | +0.23(+4.76%) |
Mar 31, 2023 | 4.700 | 4.840 | 4.685 | 4.830 | 20,171 | +0.16(+3.43%) |
Mar 30, 2023 | 4.750 | 4.770 | 4.640 | 4.670 | 6,835 | +0.05(+1.08%) |
Mar 29, 2023 | 4.713 | 4.905 | 4.600 | 4.620 | 48,803 | +0.06(+1.32%) |
Mar 28, 2023 | 4.650 | 4.650 | 4.523 | 4.560 | 11,715 | -0.02(-0.44%) |
Mar 27, 2023 | 4.550 | 4.650 | 4.550 | 4.580 | 9,652 | +0.07(+1.44%) |
Mar 24, 2023 | 4.400 | 4.557 | 4.400 | 4.515 | 12,869 | +0.03(+0.78%) |
Mar 23, 2023 | 4.440 | 4.580 | 4.400 | 4.480 | 23,996 | +0.15(+3.46%) |
Mar 22, 2023 | 4.410 | 4.691 | 4.325 | 4.330 | 46,567 | -0.07(-1.59%) |
Mar 21, 2023 | 4.870 | 4.919 | 4.360 | 4.400 | 41,314 | -0.25(-5.38%) |
Mar 20, 2023 | 4.660 | 4.810 | 4.510 | 4.650 | 46,979 | -0.10(-2.11%) |
Mar 17, 2023 | 4.800 | 4.800 | 4.600 | 4.750 | 28,683 | -0.17(-3.46%) |
Mar 16, 2023 | 4.730 | 4.950 | 4.700 | 4.920 | 43,842 | +0.29(+6.26%) |
Mar 15, 2023 | 4.520 | 4.800 | 4.500 | 4.630 | 47,628 | +0.08(+1.76%) |
Mar 14, 2023 | 4.940 | 4.940 | 4.528 | 4.550 | 20,285 | -0.15(-3.19%) |
Mar 13, 2023 | 4.490 | 4.890 | 4.350 | 4.700 | 80,650 | +0.40(+9.30%) |
Mar 10, 2023 | 4.830 | 4.830 | 4.050 | 4.300 | 125,455 | -0.65(-13.13%) |
Mar 09, 2023 | 5.000 | 5.100 | 4.530 | 4.950 | 29,699 | -0.09(-1.79%) |
Mar 08, 2023 | 5.250 | 5.400 | 5.000 | 5.040 | 11,552 | -0.23(-4.36%) |
Mar 07, 2023 | 5.280 | 5.468 | 5.180 | 5.270 | 15,494 | -0.03(-0.57%) |
Mar 06, 2023 | 5.550 | 5.581 | 5.300 | 5.300 | 26,061 | -0.24(-4.33%) |
Mar 03, 2023 | 5.270 | 5.660 | 5.270 | 5.540 | 25,044 | +0.15(+2.78%) |
Mar 02, 2023 | 5.520 | 5.520 | 5.130 | 5.390 | 26,041 | +0.02(+0.37%) |
Mar 01, 2023 | 5.390 | 5.620 | 5.310 | 5.370 | 20,182 | -0.12(-2.18%) |
Feb 28, 2023 | 5.210 | 5.565 | 5.180 | 5.490 | 32,301 | +0.19(+3.58%) |
Feb 27, 2023 | 5.210 | 5.340 | 5.110 | 5.300 | 6,045 | +0.10(+1.92%) |
Feb 24, 2023 | 5.200 | 5.320 | 5.200 | 5.200 | 11,072 | +0.00(+0.00%) |
Feb 23, 2023 | 5.250 | 5.340 | 5.030 | 5.200 | 26,199 | -0.10(-1.89%) |
Feb 22, 2023 | 5.240 | 5.420 | 5.190 | 5.300 | 9,849 | -0.01(-0.19%) |
Feb 21, 2023 | 5.070 | 5.450 | 4.850 | 5.310 | 69,709 | -0.14(-2.57%) |
Feb 17, 2023 | 5.440 | 5.480 | 5.260 | 5.450 | 16,210 | +0.17(+3.22%) |
Feb 16, 2023 | 5.390 | 5.550 | 5.260 | 5.280 | 18,952 | -0.14(-2.58%) |
Feb 15, 2023 | 5.180 | 5.690 | 5.100 | 5.420 | 15,030 | +0.25(+4.84%) |
Feb 14, 2023 | 5.460 | 5.460 | 5.160 | 5.170 | 21,129 | -0.25(-4.61%) |
Feb 13, 2023 | 5.840 | 5.930 | 5.370 | 5.420 | 64,806 | -0.51(-8.60%) |
Feb 10, 2023 | 5.610 | 5.930 | 5.600 | 5.930 | 27,299 | +0.23(+4.04%) |
Feb 09, 2023 | 5.630 | 5.880 | 5.630 | 5.700 | 5,814 | -0.14(-2.40%) |
Feb 08, 2023 | 5.880 | 6.059 | 5.680 | 5.840 | 24,133 | -0.03(-0.51%) |
Feb 07, 2023 | 6.000 | 6.000 | 5.730 | 5.870 | 10,364 | -0.13(-2.17%) |
Feb 06, 2023 | 5.780 | 6.180 | 5.742 | 6.000 | 50,126 | +0.29(+5.08%) |
Feb 03, 2023 | 5.800 | 5.875 | 5.675 | 5.710 | 19,342 | -0.05(-0.87%) |
Feb 02, 2023 | 6.060 | 6.180 | 5.600 | 5.760 | 57,940 | -0.32(-5.26%) |
Feb 01, 2023 | 6.100 | 6.150 | 6.060 | 6.080 | 48,865 | +0.06(+1.00%) |
Jan 31, 2023 | 5.740 | 6.190 | 5.670 | 6.020 | 92,812 | +0.34(+5.99%) |
Jan 30, 2023 | 5.350 | 5.700 | 5.300 | 5.680 | 31,637 | +0.36(+6.77%) |
Jan 27, 2023 | 5.440 | 5.499 | 5.260 | 5.320 | 12,759 | -0.09(-1.66%) |
Jan 26, 2023 | 5.440 | 5.499 | 5.348 | 5.410 | 17,866 | -0.09(-1.64%) |
Jan 25, 2023 | 5.410 | 5.508 | 5.410 | 5.500 | 7,585 | +0.20(+3.77%) |
Jan 24, 2023 | 5.250 | 5.563 | 5.250 | 5.300 | 32,387 | +0.04(+0.76%) |
Jan 23, 2023 | 5.150 | 5.550 | 5.150 | 5.260 | 59,544 | +0.06(+1.15%) |
Jan 20, 2023 | 5.210 | 5.340 | 5.150 | 5.200 | 19,386 | -0.05(-0.95%) |
Jan 19, 2023 | 5.480 | 5.479 | 5.110 | 5.250 | 21,543 | +0.00(+0.00%) |
Jan 18, 2023 | 5.340 | 5.460 | 5.250 | 5.250 | 33,513 | +0.00(+0.00%) |
Jan 17, 2023 | 5.450 | 5.500 | 5.070 | 5.250 | 63,569 | -0.23(-4.20%) |
Jan 13, 2023 | 5.490 | 5.640 | 5.420 | 5.480 | 67,900 | +0.05(+0.92%) |
Jan 12, 2023 | 5.180 | 5.500 | 5.120 | 5.430 | 35,372 | +0.26(+5.03%) |
Jan 11, 2023 | 5.500 | 5.500 | 5.150 | 5.170 | 37,305 | -0.33(-6.00%) |
Jan 10, 2023 | 5.490 | 5.640 | 5.460 | 5.500 | 69,353 | +0.00(+0.00%) |
Jan 09, 2023 | 5.500 | 5.600 | 5.338 | 5.500 | 20,272 | -0.05(-0.90%) |
Jan 06, 2023 | 5.480 | 5.600 | 5.375 | 5.550 | 35,448 | +0.09(+1.65%) |
Jan 05, 2023 | 5.730 | 5.960 | 5.450 | 5.460 | 242,306 | -0.74(-11.94%) |
Jan 04, 2023 | 6.200 | 6.200 | 6.016 | 6.200 | 10,250 | +0.02(+0.32%) |
Jan 03, 2023 | 6.090 | 6.195 | 6.000 | 6.180 | 12,046 | +0.14(+2.32%) |
Dec 30, 2022 | 5.650 | 6.080 | 5.516 | 6.040 | 92,233 | +0.28(+4.86%) |
Dec 29, 2022 | 5.500 | 5.840 | 5.305 | 5.760 | 36,465 | +0.36(+6.67%) |
Dec 28, 2022 | 5.450 | 5.580 | 5.170 | 5.400 | 54,203 | -0.02(-0.37%) |
Dec 27, 2022 | 5.610 | 5.980 | 5.214 | 5.420 | 68,587 | -0.20(-3.56%) |
Dec 23, 2022 | 5.520 | 5.840 | 5.520 | 5.620 | 33,047 | +0.11(+2.00%) |
Dec 22, 2022 | 5.500 | 5.890 | 5.350 | 5.510 | 10,531 | +0.01(+0.18%) |
Dec 21, 2022 | 5.500 | 5.650 | 5.420 | 5.500 | 54,592 | -0.06(-1.08%) |
Dec 20, 2022 | 5.520 | 5.630 | 5.210 | 5.560 | 36,070 | -0.09(-1.59%) |
Dec 19, 2022 | 5.770 | 5.830 | 5.300 | 5.650 | 49,035 | -0.09(-1.57%) |
Dec 16, 2022 | 5.330 | 5.860 | 5.250 | 5.740 | 62,403 | +0.28(+5.13%) |
Dec 15, 2022 | 5.510 | 5.610 | 5.210 | 5.460 | 43,149 | +0.06(+1.11%) |
Dec 14, 2022 | 5.130 | 5.530 | 5.050 | 5.400 | 40,286 | +0.15(+2.86%) |
Dec 13, 2022 | 5.160 | 5.550 | 4.961 | 5.250 | 68,373 | +0.10(+1.94%) |
Dec 12, 2022 | 5.160 | 5.290 | 4.824 | 5.150 | 31,869 | -0.11(-2.09%) |
Dec 09, 2022 | 4.940 | 5.290 | 4.940 | 5.260 | 22,702 | +0.19(+3.75%) |
Dec 08, 2022 | 5.350 | 5.350 | 5.030 | 5.070 | 18,685 | -0.16(-3.06%) |
Dec 07, 2022 | 4.830 | 5.250 | 4.800 | 5.230 | 13,537 | +0.19(+3.67%) |
Dec 06, 2022 | 5.010 | 5.100 | 4.859 | 5.045 | 31,662 | +0.04(+0.70%) |
Dec 05, 2022 | 5.060 | 5.100 | 4.925 | 5.010 | 9,496 | -0.09(-1.76%) |
Dec 02, 2022 | 5.000 | 5.155 | 4.990 | 5.100 | 13,096 | +0.10(+2.00%) |
Dec 01, 2022 | 4.920 | 5.040 | 4.800 | 5.000 | 24,987 | +0.00(+0.00%) |
Nov 30, 2022 | 4.963 | 5.000 | 4.873 | 5.000 | 2,516 | +0.00(+0.00%) |
Nov 29, 2022 | 5.220 | 5.350 | 4.900 | 5.000 | 21,858 | -0.15(-2.91%) |
Nov 28, 2022 | 5.050 | 5.200 | 5.050 | 5.150 | 2,048 | +0.10(+1.98%) |
Nov 25, 2022 | 5.200 | 5.200 | 5.030 | 5.050 | 2,667 | -0.02(-0.39%) |
Nov 23, 2022 | 5.270 | 5.360 | 5.010 | 5.070 | 18,481 | -0.04(-0.78%) |
Nov 22, 2022 | 5.210 | 5.480 | 5.000 | 5.110 | 16,792 | +0.07(+1.39%) |
Nov 21, 2022 | 5.400 | 5.485 | 5.020 | 5.040 | 18,814 | -0.28(-5.26%) |
Nov 18, 2022 | 5.550 | 5.670 | 5.260 | 5.320 | 9,231 | -0.28(-5.00%) |
Nov 17, 2022 | 5.359 | 5.680 | 5.260 | 5.600 | 139,883 | +0.02(+0.36%) |
Nov 16, 2022 | 4.950 | 5.580 | 4.950 | 5.580 | 118,649 | -0.01(-0.18%) |
Nov 15, 2022 | 5.200 | 5.695 | 4.461 | 5.590 | 68,362 | +0.56(+11.13%) |
Nov 14, 2022 | 4.720 | 5.190 | 4.716 | 5.030 | 44,190 | +0.34(+7.25%) |
Nov 11, 2022 | 4.530 | 4.762 | 4.343 | 4.690 | 14,808 | +0.21(+4.69%) |
Nov 10, 2022 | 4.440 | 4.520 | 4.290 | 4.480 | 19,475 | +0.19(+4.43%) |
Nov 09, 2022 | 4.340 | 4.440 | 4.216 | 4.290 | 168,110 | -0.10(-2.28%) |
Nov 08, 2022 | 4.270 | 4.452 | 4.270 | 4.390 | 1,064,090 | -0.08(-1.79%) |
Nov 07, 2022 | 4.400 | 4.480 | 4.300 | 4.470 | 8,613 | +0.17(+3.95%) |
Nov 04, 2022 | 4.420 | 4.460 | 4.270 | 4.300 | 13,338 | -0.13(-2.93%) |
Nov 03, 2022 | 4.250 | 4.520 | 4.200 | 4.430 | 21,131 | +0.17(+3.99%) |
Nov 02, 2022 | 4.400 | 4.415 | 4.260 | 4.260 | 20,136 | -0.15(-3.40%) |
Nov 01, 2022 | 4.350 | 4.475 | 4.281 | 4.410 | 48,516 | +0.22(+5.25%) |
Oct 31, 2022 | 4.250 | 4.410 | 4.190 | 4.190 | 27,636 | -0.11(-2.56%) |
Oct 28, 2022 | 4.320 | 4.400 | 4.230 | 4.300 | 16,099 | +0.00(+0.00%) |
Oct 27, 2022 | 4.640 | 4.710 | 4.300 | 4.300 | 52,252 | -0.34(-7.33%) |
Oct 26, 2022 | 4.550 | 4.770 | 4.550 | 4.640 | 71,444 | +0.07(+1.53%) |
Oct 25, 2022 | 4.600 | 4.750 | 4.550 | 4.570 | 25,788 | -0.02(-0.44%) |
Oct 24, 2022 | 4.600 | 4.660 | 4.580 | 4.590 | 18,418 | -0.10(-2.13%) |
Oct 21, 2022 | 4.720 | 4.800 | 4.650 | 4.690 | 17,408 | -0.10(-2.09%) |
Oct 20, 2022 | 4.830 | 5.070 | 4.620 | 4.790 | 24,275 | +0.03(+0.63%) |
Oct 19, 2022 | 4.880 | 4.988 | 4.720 | 4.760 | 28,148 | -0.24(-4.80%) |
Oct 18, 2022 | 4.950 | 5.220 | 4.902 | 5.000 | 30,767 | +0.05(+1.01%) |
Oct 17, 2022 | 5.020 | 5.180 | 4.700 | 4.950 | 42,274 | +0.14(+2.91%) |
Oct 14, 2022 | 4.970 | 4.970 | 4.750 | 4.810 | 12,590 | -0.22(-4.37%) |
Oct 13, 2022 | 4.770 | 5.030 | 4.560 | 5.030 | 37,244 | +0.28(+5.89%) |
Oct 12, 2022 | 4.850 | 4.875 | 4.659 | 4.750 | 49,791 | -0.10(-2.06%) |
Oct 11, 2022 | 5.150 | 5.220 | 4.800 | 4.850 | 54,519 | -0.22(-4.34%) |
Oct 10, 2022 | 5.250 | 5.250 | 4.840 | 5.070 | 30,004 | +0.02(+0.40%) |
Oct 07, 2022 | 5.390 | 5.439 | 5.010 | 5.050 | 45,509 | -0.19(-3.63%) |
Oct 06, 2022 | 5.050 | 5.390 | 5.040 | 5.240 | 30,591 | +0.34(+6.94%) |
Oct 05, 2022 | 4.950 | 5.050 | 4.893 | 4.900 | 69,952 | +0.01(+0.20%) |
Oct 04, 2022 | 4.980 | 4.980 | 4.780 | 4.890 | 12,459 | +0.17(+3.60%) |
Oct 03, 2022 | 4.770 | 4.970 | 4.650 | 4.720 | 17,355 | -0.06(-1.26%) |
Sep 30, 2022 | 4.740 | 4.990 | 4.690 | 4.780 | 24,691 | -0.01(-0.21%) |
Sep 29, 2022 | 4.770 | 4.895 | 4.700 | 4.790 | 23,590 | -0.11(-2.24%) |
Sep 28, 2022 | 4.790 | 5.011 | 4.740 | 4.900 | 46,644 | +0.21(+4.48%) |
Sep 27, 2022 | 4.700 | 4.810 | 4.610 | 4.690 | 10,527 | +0.10(+2.18%) |
Sep 26, 2022 | 4.650 | 4.797 | 4.560 | 4.590 | 47,085 | -0.15(-3.16%) |
Sep 23, 2022 | 4.710 | 4.790 | 4.650 | 4.740 | 65,157 | -0.01(-0.21%) |
Sep 22, 2022 | 4.870 | 4.920 | 4.670 | 4.750 | 38,140 | -0.15(-3.06%) |
Sep 21, 2022 | 5.040 | 5.062 | 4.860 | 4.900 | 10,830 | -0.04(-0.81%) |
Sep 20, 2022 | 4.950 | 5.080 | 4.880 | 4.940 | 9,355 | -0.08(-1.59%) |
Sep 19, 2022 | 5.020 | 5.130 | 4.850 | 5.020 | 26,544 | +0.01(+0.20%) |
Sep 16, 2022 | 5.090 | 5.255 | 4.910 | 5.010 | 22,292 | +0.00(+0.00%) |
Sep 15, 2022 | 5.280 | 5.420 | 5.000 | 5.010 | 21,416 | -0.35(-6.53%) |
Sep 14, 2022 | 5.160 | 5.620 | 5.160 | 5.360 | 34,864 | +0.28(+5.51%) |
Sep 13, 2022 | 5.330 | 5.380 | 4.990 | 5.080 | 23,578 | -0.23(-4.33%) |
Sep 12, 2022 | 5.220 | 5.380 | 5.200 | 5.310 | 6,450 | -0.02(-0.41%) |
Sep 09, 2022 | 5.140 | 5.340 | 5.140 | 5.332 | 11,458 | +0.25(+4.99%) |
Sep 08, 2022 | 5.060 | 5.284 | 5.060 | 5.079 | 7,324 | -0.04(-0.80%) |
Sep 07, 2022 | 5.005 | 5.204 | 4.880 | 5.120 | 21,556 | +0.12(+2.40%) |
Sep 06, 2022 | 5.200 | 5.209 | 5.000 | 5.000 | 9,291 | -0.20(-3.85%) |
Sep 02, 2022 | 4.900 | 5.350 | 4.870 | 5.200 | 42,602 | +0.36(+7.33%) |
Sep 01, 2022 | 5.160 | 5.160 | 4.780 | 4.845 | 38,592 | -0.33(-6.29%) |
Aug 31, 2022 | 5.150 | 5.290 | 5.150 | 5.170 | 10,630 | -0.12(-2.27%) |
Aug 30, 2022 | 5.778 | 5.794 | 5.110 | 5.290 | 25,179 | -0.36(-6.37%) |
Aug 29, 2022 | 5.720 | 5.785 | 5.570 | 5.650 | 16,455 | -0.04(-0.70%) |
Aug 26, 2022 | 5.750 | 5.760 | 5.570 | 5.690 | 6,984 | -0.07(-1.21%) |
Aug 25, 2022 | 5.920 | 5.930 | 5.745 | 5.760 | 8,242 | +0.13(+2.31%) |
Aug 24, 2022 | 5.800 | 5.890 | 5.600 | 5.630 | 8,201 | -0.14(-2.43%) |
Aug 23, 2022 | 5.720 | 5.770 | 5.670 | 5.770 | 4,829 | +0.05(+0.87%) |
Aug 22, 2022 | 5.700 | 5.990 | 5.610 | 5.720 | 7,492 | +0.12(+2.14%) |
Aug 19, 2022 | 5.930 | 5.930 | 5.600 | 5.600 | 1,977 | -0.33(-5.56%) |
Aug 18, 2022 | 6.185 | 6.185 | 5.923 | 5.930 | 10,007 | -0.17(-2.79%) |
Aug 17, 2022 | 6.130 | 6.200 | 6.071 | 6.100 | 2,873 | -0.03(-0.49%) |
Aug 16, 2022 | 6.410 | 6.410 | 5.957 | 6.130 | 24,652 | -0.37(-5.69%) |
Aug 15, 2022 | 6.520 | 6.551 | 6.300 | 6.500 | 12,402 | +0.12(+1.80%) |
Aug 12, 2022 | 6.160 | 6.589 | 6.154 | 6.385 | 29,824 | +0.29(+4.84%) |
Aug 11, 2022 | 5.800 | 6.200 | 5.800 | 6.090 | 67,532 | +0.25(+4.28%) |
Aug 10, 2022 | 5.600 | 5.900 | 5.530 | 5.840 | 14,125 | +0.28(+5.04%) |
Aug 09, 2022 | 5.600 | 5.840 | 5.530 | 5.560 | 20,571 | -0.04(-0.71%) |
Aug 08, 2022 | 5.430 | 5.615 | 5.380 | 5.600 | 24,182 | +0.14(+2.56%) |
Aug 05, 2022 | 5.250 | 5.490 | 5.160 | 5.460 | 54,727 | +0.19(+3.61%) |
Aug 04, 2022 | 5.120 | 5.280 | 5.000 | 5.270 | 21,214 | +0.14(+2.73%) |
Aug 03, 2022 | 5.070 | 5.180 | 5.060 | 5.130 | 10,375 | +0.07(+1.38%) |
Aug 02, 2022 | 4.990 | 5.178 | 4.990 | 5.060 | 5,852 | +0.03(+0.60%) |
Aug 01, 2022 | 5.090 | 5.210 | 5.000 | 5.030 | 24,560 | -0.10(-1.95%) |
Jul 29, 2022 | 5.200 | 5.200 | 5.050 | 5.130 | 8,143 | -0.07(-1.35%) |
Jul 28, 2022 | 5.210 | 5.295 | 4.900 | 5.200 | 18,190 | +0.03(+0.58%) |
Jul 27, 2022 | 5.020 | 5.250 | 4.850 | 5.170 | 33,466 | +0.20(+4.02%) |
Jul 26, 2022 | 5.070 | 5.300 | 4.910 | 4.970 | 28,713 | -0.06(-1.19%) |
Jul 25, 2022 | 4.980 | 5.335 | 4.940 | 5.030 | 22,472 | -0.02(-0.40%) |
Jul 22, 2022 | 5.440 | 5.440 | 4.770 | 5.050 | 23,849 | -0.39(-7.17%) |
Jul 21, 2022 | 5.410 | 5.618 | 5.410 | 5.440 | 12,966 | +0.02(+0.37%) |
Jul 20, 2022 | 5.790 | 5.790 | 5.420 | 5.420 | 77,752 | -0.39(-6.71%) |
Jul 19, 2022 | 5.440 | 5.810 | 5.280 | 5.810 | 39,142 | +0.35(+6.41%) |
Jul 18, 2022 | 5.400 | 5.640 | 5.180 | 5.460 | 66,618 | +0.07(+1.30%) |
Jul 15, 2022 | 4.760 | 5.580 | 4.760 | 5.390 | 106,427 | +0.24(+4.66%) |
Jul 14, 2022 | 5.950 | 6.040 | 5.085 | 5.150 | 850,904 | -0.69(-11.82%) |
Jul 13, 2022 | 5.870 | 5.935 | 5.840 | 5.840 | 2,390 | +0.02(+0.34%) |
Jul 12, 2022 | 5.830 | 5.920 | 5.663 | 5.820 | 6,847 | -0.11(-1.94%) |
Jul 11, 2022 | 5.800 | 5.935 | 5.790 | 5.935 | 9,397 | +0.14(+2.50%) |
Jul 08, 2022 | 5.780 | 5.800 | 5.700 | 5.790 | 11,244 | +0.12(+2.11%) |
Jul 07, 2022 | 5.755 | 5.850 | 5.660 | 5.670 | 11,590 | +0.03(+0.53%) |
Jul 06, 2022 | 5.440 | 5.850 | 5.440 | 5.640 | 29,575 | -0.03(-0.53%) |
Jul 05, 2022 | 5.560 | 5.850 | 5.550 | 5.670 | 18,560 | +0.05(+0.89%) |
Jul 01, 2022 | 5.590 | 5.820 | 5.412 | 5.620 | 10,061 | -0.09(-1.58%) |
Jun 30, 2022 | 5.320 | 5.920 | 5.180 | 5.710 | 87,255 | +0.36(+6.73%) |
Jun 29, 2022 | 5.060 | 5.550 | 5.060 | 5.350 | 57,090 | +0.14(+2.69%) |
Jun 28, 2022 | 5.310 | 5.500 | 5.160 | 5.210 | 10,279 | -0.34(-6.13%) |
Jun 27, 2022 | 5.036 | 5.562 | 4.970 | 5.550 | 18,167 | +0.51(+10.12%) |
Jun 24, 2022 | 5.350 | 5.450 | 4.940 | 5.040 | 35,905 | +0.10(+2.02%) |
Jun 23, 2022 | 5.000 | 5.000 | 4.800 | 4.940 | 16,526 | -0.06(-1.20%) |
Jun 22, 2022 | 4.980 | 5.000 | 4.760 | 5.000 | 23,154 | +0.00(+0.00%) |
Jun 21, 2022 | 4.810 | 5.000 | 4.810 | 5.000 | 14,547 | +0.13(+2.77%) |
Jun 17, 2022 | 4.820 | 5.015 | 4.820 | 4.865 | 10,794 | -0.05(-1.12%) |
Jun 16, 2022 | 4.790 | 5.420 | 4.760 | 4.920 | 28,020 | -0.10(-1.99%) |
Jun 15, 2022 | 4.850 | 5.070 | 4.800 | 5.020 | 18,413 | +0.13(+2.66%) |
Jun 14, 2022 | 4.800 | 5.100 | 4.790 | 4.890 | 14,790 | +0.07(+1.45%) |
Jun 13, 2022 | 5.180 | 5.450 | 4.790 | 4.820 | 62,782 | -0.57(-10.58%) |
Jun 10, 2022 | 5.510 | 5.770 | 5.389 | 5.390 | 23,532 | -0.18(-3.23%) |
Jun 09, 2022 | 5.700 | 5.815 | 5.570 | 5.570 | 11,549 | -0.22(-3.80%) |
Jun 08, 2022 | 5.640 | 5.940 | 5.640 | 5.790 | 5,880 | +0.09(+1.58%) |
Jun 07, 2022 | 5.760 | 5.790 | 5.570 | 5.700 | 6,859 | +0.04(+0.71%) |
Jun 06, 2022 | 5.720 | 5.750 | 5.530 | 5.660 | 11,588 | -0.06(-1.02%) |
Jun 03, 2022 | 5.750 | 5.820 | 5.550 | 5.719 | 6,672 | +0.04(+0.68%) |
Jun 02, 2022 | 5.690 | 5.780 | 5.580 | 5.680 | 8,828 | +0.03(+0.53%) |