Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.961 | 2.961 | 2.857 | 2.866 | 1,962,317 | -0.08(-2.59%) |
May 30, 2023 | 2.961 | 3.000 | 2.928 | 2.942 | 846,944 | +0.00(+0.00%) |
May 26, 2023 | 2.971 | 2.980 | 2.914 | 2.942 | 620,272 | -0.05(-1.59%) |
May 25, 2023 | 3.142 | 3.142 | 2.961 | 2.990 | 1,125,870 | -0.12(-3.98%) |
May 24, 2023 | 3.161 | 3.168 | 3.085 | 3.114 | 1,096,870 | -0.04(-1.21%) |
May 23, 2023 | 3.200 | 3.257 | 3.152 | 3.152 | 1,206,911 | -0.06(-1.78%) |
May 22, 2023 | 3.104 | 3.295 | 3.095 | 3.209 | 2,742,334 | +0.10(+3.37%) |
May 19, 2023 | 3.142 | 3.190 | 3.100 | 3.104 | 316,505 | -0.03(-0.91%) |
May 18, 2023 | 3.123 | 3.176 | 3.104 | 3.133 | 1,350,758 | +0.02(+0.61%) |
May 17, 2023 | 3.047 | 3.114 | 3.019 | 3.114 | 1,787,105 | +0.08(+2.51%) |
May 16, 2023 | 3.066 | 3.101 | 3.028 | 3.038 | 1,924,557 | -0.06(-1.85%) |
May 15, 2023 | 3.076 | 3.104 | 3.019 | 3.095 | 1,726,980 | +0.05(+1.56%) |
May 12, 2023 | 3.095 | 3.171 | 3.019 | 3.047 | 605,332 | -0.08(-2.44%) |
May 11, 2023 | 3.342 | 3.371 | 3.095 | 3.123 | 2,208,243 | -0.22(-6.55%) |
May 10, 2023 | 3.323 | 3.380 | 3.314 | 3.342 | 1,237,257 | +0.06(+1.74%) |
May 09, 2023 | 3.314 | 3.371 | 3.276 | 3.285 | 1,857,692 | -0.08(-2.27%) |
May 08, 2023 | 3.409 | 3.409 | 3.300 | 3.361 | 2,302,054 | -0.02(-0.56%) |
May 05, 2023 | 3.257 | 3.395 | 3.238 | 3.380 | 1,746,711 | +0.19(+5.97%) |
May 04, 2023 | 3.085 | 3.257 | 3.028 | 3.190 | 1,584,265 | +0.10(+3.39%) |
May 03, 2023 | 3.133 | 3.200 | 3.066 | 3.085 | 2,198,486 | -0.03(-0.92%) |
May 02, 2023 | 3.142 | 3.146 | 3.061 | 3.114 | 2,263,149 | -0.07(-2.10%) |
May 01, 2023 | 3.152 | 3.228 | 3.143 | 3.180 | 1,699,622 | +0.02(+0.60%) |
Apr 28, 2023 | 3.161 | 3.200 | 3.142 | 3.161 | 353,009 | -0.01(-0.30%) |
Apr 27, 2023 | 3.028 | 3.228 | 3.028 | 3.171 | 2,642,614 | +0.18(+6.05%) |
Apr 26, 2023 | 3.000 | 3.015 | 2.961 | 2.990 | 1,109,506 | -0.01(-0.32%) |
Apr 25, 2023 | 3.038 | 3.057 | 3.000 | 3.000 | 1,532,645 | -0.08(-2.48%) |
Apr 24, 2023 | 3.057 | 3.076 | 3.000 | 3.076 | 1,294,253 | +0.01(+0.31%) |
Apr 21, 2023 | 3.066 | 3.085 | 3.057 | 3.066 | 449,504 | +0.00(+0.00%) |
Apr 20, 2023 | 3.123 | 3.161 | 3.066 | 3.066 | 786,160 | -0.10(-3.01%) |
Apr 19, 2023 | 3.152 | 3.176 | 3.133 | 3.161 | 455,308 | -0.01(-0.30%) |
Apr 18, 2023 | 3.238 | 3.254 | 3.171 | 3.171 | 1,352,633 | -0.07(-2.06%) |
Apr 17, 2023 | 3.152 | 3.257 | 3.123 | 3.238 | 1,789,561 | +0.09(+2.72%) |
Apr 14, 2023 | 3.219 | 3.230 | 3.142 | 3.152 | 850,954 | -0.09(-2.65%) |
Apr 13, 2023 | 3.190 | 3.257 | 3.152 | 3.238 | 1,159,595 | +0.05(+1.49%) |
Apr 12, 2023 | 3.200 | 3.215 | 3.161 | 3.190 | 882,719 | -0.01(-0.30%) |
Apr 11, 2023 | 3.209 | 3.228 | 3.171 | 3.200 | 1,238,600 | -0.03(-0.89%) |
Apr 10, 2023 | 3.219 | 3.238 | 3.171 | 3.228 | 1,255,702 | +0.02(+0.59%) |
Apr 06, 2023 | 3.152 | 3.238 | 3.123 | 3.209 | 1,232,428 | +0.05(+1.51%) |
Apr 05, 2023 | 3.200 | 3.228 | 3.123 | 3.161 | 1,004,703 | -0.05(-1.48%) |
Apr 04, 2023 | 3.323 | 3.323 | 3.209 | 3.209 | 1,047,426 | -0.08(-2.32%) |
Apr 03, 2023 | 3.323 | 3.352 | 3.285 | 3.285 | 581,520 | -0.07(-1.99%) |
Mar 31, 2023 | 3.380 | 3.380 | 3.306 | 3.352 | 1,181,758 | +0.01(+0.28%) |
Mar 30, 2023 | 3.371 | 3.390 | 3.316 | 3.342 | 1,373,468 | -0.02(-0.57%) |
Mar 29, 2023 | 3.333 | 3.399 | 3.314 | 3.361 | 1,483,621 | +0.02(+0.57%) |
Mar 28, 2023 | 3.333 | 3.365 | 3.304 | 3.342 | 1,325,095 | -0.02(-0.57%) |
Mar 27, 2023 | 3.371 | 3.404 | 3.285 | 3.361 | 1,001,199 | +0.03(+0.86%) |
Mar 24, 2023 | 3.314 | 3.358 | 3.285 | 3.333 | 912,005 | +0.01(+0.29%) |
Mar 23, 2023 | 3.400 | 3.433 | 3.314 | 3.323 | 1,270,867 | -0.04(-1.13%) |
Mar 22, 2023 | 3.495 | 3.504 | 3.352 | 3.361 | 949,073 | -0.09(-2.49%) |
Mar 21, 2023 | 3.419 | 3.494 | 3.409 | 3.447 | 851,532 | +0.07(+1.97%) |
Mar 20, 2023 | 3.476 | 3.476 | 3.352 | 3.380 | 909,258 | -0.09(-2.47%) |
Mar 17, 2023 | 3.523 | 3.532 | 3.457 | 3.466 | 423,808 | -0.03(-0.82%) |
Mar 16, 2023 | 3.438 | 3.609 | 3.409 | 3.495 | 1,409,574 | +0.06(+1.66%) |
Mar 15, 2023 | 3.466 | 3.504 | 3.428 | 3.438 | 995,330 | -0.09(-2.43%) |
Mar 14, 2023 | 3.590 | 3.646 | 3.495 | 3.523 | 463,393 | +0.00(+0.00%) |
Mar 13, 2023 | 3.523 | 3.590 | 3.461 | 3.523 | 849,517 | -0.01(-0.27%) |
Mar 10, 2023 | 3.666 | 3.666 | 3.533 | 3.533 | 985,852 | -0.11(-3.13%) |
Mar 09, 2023 | 3.752 | 3.761 | 3.647 | 3.647 | 806,205 | -0.11(-3.04%) |
Mar 08, 2023 | 3.828 | 3.828 | 3.733 | 3.761 | 732,462 | -0.06(-1.50%) |
Mar 07, 2023 | 3.876 | 3.885 | 3.809 | 3.818 | 707,955 | -0.04(-0.99%) |
Mar 06, 2023 | 3.914 | 3.933 | 3.839 | 3.857 | 560,279 | -0.06(-1.46%) |
Mar 03, 2023 | 3.838 | 3.942 | 3.818 | 3.914 | 369,359 | +0.08(+1.99%) |
Mar 02, 2023 | 3.828 | 3.847 | 3.809 | 3.838 | 628,630 | +0.00(+0.00%) |
Mar 01, 2023 | 3.866 | 3.885 | 3.828 | 3.838 | 667,351 | -0.03(-0.74%) |
Feb 28, 2023 | 3.857 | 3.923 | 3.838 | 3.866 | 595,514 | +0.00(+0.00%) |
Feb 27, 2023 | 3.895 | 3.937 | 3.857 | 3.866 | 344,641 | -0.02(-0.49%) |
Feb 24, 2023 | 3.923 | 3.939 | 3.866 | 3.885 | 387,255 | -0.08(-1.92%) |
Feb 23, 2023 | 3.961 | 3.980 | 3.904 | 3.961 | 263,015 | +0.04(+0.97%) |
Feb 22, 2023 | 3.933 | 3.990 | 3.895 | 3.923 | 259,898 | -0.02(-0.48%) |
Feb 21, 2023 | 4.104 | 4.104 | 3.914 | 3.942 | 424,587 | -0.21(-5.05%) |
Feb 17, 2023 | 4.142 | 4.152 | 4.062 | 4.152 | 279,089 | +0.00(+0.00%) |
Feb 16, 2023 | 4.190 | 4.237 | 4.128 | 4.152 | 610,271 | -0.02(-0.46%) |
Feb 15, 2023 | 4.028 | 4.190 | 4.028 | 4.171 | 410,839 | +0.10(+2.34%) |
Feb 14, 2023 | 4.009 | 4.095 | 3.980 | 4.076 | 369,291 | +0.04(+0.94%) |
Feb 13, 2023 | 4.047 | 4.076 | 3.999 | 4.038 | 527,458 | -0.01(-0.24%) |
Feb 10, 2023 | 4.028 | 4.065 | 3.961 | 4.047 | 796,965 | +0.01(+0.24%) |
Feb 09, 2023 | 4.257 | 4.266 | 4.018 | 4.038 | 715,887 | -0.20(-4.72%) |
Feb 08, 2023 | 4.333 | 4.333 | 4.218 | 4.237 | 342,471 | -0.09(-1.98%) |
Feb 07, 2023 | 4.371 | 4.383 | 4.238 | 4.323 | 419,733 | -0.05(-1.09%) |
Feb 06, 2023 | 4.399 | 4.457 | 4.357 | 4.371 | 373,223 | -0.03(-0.65%) |
Feb 03, 2023 | 4.457 | 4.547 | 4.399 | 4.399 | 442,541 | -0.15(-3.35%) |
Feb 02, 2023 | 4.599 | 4.609 | 4.476 | 4.552 | 946,167 | +0.09(+1.92%) |
Feb 01, 2023 | 4.333 | 4.504 | 4.247 | 4.466 | 1,074,883 | +0.10(+2.40%) |
Jan 31, 2023 | 4.190 | 4.408 | 4.180 | 4.361 | 667,003 | +0.18(+4.33%) |
Jan 30, 2023 | 4.209 | 4.276 | 4.171 | 4.180 | 280,515 | -0.07(-1.57%) |
Jan 27, 2023 | 4.180 | 4.323 | 4.152 | 4.247 | 1,390,789 | +0.06(+1.36%) |
Jan 26, 2023 | 4.285 | 4.285 | 4.142 | 4.190 | 453,488 | -0.08(-1.79%) |
Jan 25, 2023 | 4.180 | 4.266 | 4.142 | 4.266 | 441,719 | +0.01(+0.22%) |
Jan 24, 2023 | 4.285 | 4.310 | 4.237 | 4.257 | 320,731 | -0.02(-0.45%) |
Jan 23, 2023 | 4.247 | 4.342 | 4.237 | 4.276 | 647,395 | +0.05(+1.13%) |
Jan 20, 2023 | 4.180 | 4.247 | 4.152 | 4.228 | 241,487 | +0.06(+1.37%) |
Jan 19, 2023 | 4.276 | 4.276 | 4.133 | 4.171 | 331,815 | -0.13(-3.10%) |
Jan 18, 2023 | 4.418 | 4.514 | 4.304 | 4.304 | 580,333 | -0.10(-2.38%) |
Jan 17, 2023 | 4.390 | 4.467 | 4.352 | 4.409 | 473,080 | +0.03(+0.65%) |
Jan 13, 2023 | 4.323 | 4.418 | 4.304 | 4.380 | 495,879 | +0.01(+0.22%) |
Jan 12, 2023 | 4.180 | 4.376 | 4.161 | 4.371 | 632,540 | +0.19(+4.56%) |
Jan 11, 2023 | 4.104 | 4.242 | 4.104 | 4.180 | 333,331 | +0.08(+1.86%) |
Jan 10, 2023 | 4.047 | 4.142 | 4.047 | 4.104 | 319,371 | +0.06(+1.41%) |
Jan 09, 2023 | 4.199 | 4.218 | 4.038 | 4.047 | 569,294 | -0.10(-2.30%) |
Jan 06, 2023 | 4.152 | 4.171 | 4.077 | 4.142 | 331,693 | +0.00(+0.00%) |
Jan 05, 2023 | 4.190 | 4.190 | 4.077 | 4.142 | 283,981 | -0.02(-0.46%) |
Jan 04, 2023 | 4.018 | 4.228 | 4.018 | 4.161 | 574,359 | +0.16(+4.05%) |
Jan 03, 2023 | 4.133 | 4.218 | 3.990 | 3.999 | 601,119 | -0.06(-1.41%) |
Dec 30, 2022 | 3.999 | 4.085 | 3.952 | 4.057 | 798,707 | +0.04(+0.95%) |
Dec 29, 2022 | 3.866 | 4.047 | 3.857 | 4.018 | 1,022,681 | +0.18(+4.71%) |
Dec 28, 2022 | 3.866 | 3.998 | 3.828 | 3.838 | 965,590 | -0.05(-1.33%) |
Dec 27, 2022 | 4.030 | 4.039 | 3.862 | 3.889 | 973,201 | -0.20(-4.82%) |
Dec 23, 2022 | 4.011 | 4.105 | 3.974 | 4.086 | 630,226 | +0.07(+1.63%) |
Dec 22, 2022 | 4.161 | 4.161 | 3.927 | 4.021 | 826,260 | -0.14(-3.38%) |
Dec 21, 2022 | 4.133 | 4.171 | 4.077 | 4.161 | 808,525 | +0.04(+0.91%) |
Dec 20, 2022 | 4.349 | 4.349 | 4.077 | 4.124 | 1,812,776 | -0.11(-2.65%) |
Dec 19, 2022 | 4.545 | 4.574 | 4.199 | 4.236 | 2,997,990 | -0.31(-6.80%) |
Dec 16, 2022 | 4.499 | 4.573 | 4.424 | 4.545 | 835,785 | +0.07(+1.68%) |
Dec 15, 2022 | 4.536 | 4.620 | 4.461 | 4.470 | 540,696 | -0.14(-3.05%) |
Dec 14, 2022 | 4.705 | 4.742 | 4.574 | 4.611 | 719,050 | -0.12(-2.57%) |
Dec 13, 2022 | 4.939 | 4.986 | 4.695 | 4.733 | 679,218 | -0.06(-1.17%) |
Dec 12, 2022 | 4.808 | 4.939 | 4.780 | 4.789 | 615,738 | -0.05(-0.97%) |
Dec 09, 2022 | 4.883 | 4.986 | 4.827 | 4.836 | 605,716 | -0.07(-1.53%) |
Dec 08, 2022 | 5.117 | 5.117 | 4.897 | 4.911 | 733,460 | -0.17(-3.32%) |
Dec 07, 2022 | 5.267 | 5.286 | 5.051 | 5.080 | 936,577 | -0.23(-4.41%) |
Dec 06, 2022 | 5.895 | 5.904 | 5.276 | 5.314 | 1,293,866 | -0.57(-9.71%) |
Dec 05, 2022 | 5.886 | 6.218 | 5.820 | 5.886 | 2,269,471 | -0.07(-1.10%) |
Dec 02, 2022 | 5.464 | 5.956 | 5.464 | 5.951 | 1,767,833 | +0.27(+4.79%) |
Dec 01, 2022 | 5.445 | 5.689 | 5.361 | 5.679 | 956,716 | +0.25(+4.66%) |
Nov 30, 2022 | 5.248 | 5.436 | 5.155 | 5.426 | 1,015,617 | +0.20(+3.76%) |
Nov 29, 2022 | 5.164 | 5.258 | 5.145 | 5.230 | 363,703 | +0.10(+2.01%) |
Nov 28, 2022 | 5.342 | 5.379 | 5.117 | 5.126 | 559,717 | -0.24(-4.54%) |
Nov 25, 2022 | 5.286 | 5.389 | 5.286 | 5.370 | 211,235 | +0.07(+1.24%) |
Nov 23, 2022 | 5.201 | 5.379 | 5.201 | 5.305 | 554,211 | +0.10(+1.98%) |
Nov 22, 2022 | 5.248 | 5.284 | 5.164 | 5.201 | 543,870 | -0.03(-0.54%) |
Nov 21, 2022 | 5.258 | 5.323 | 5.164 | 5.230 | 502,914 | -0.09(-1.76%) |
Nov 18, 2022 | 5.529 | 5.529 | 5.258 | 5.323 | 594,044 | -0.13(-2.41%) |
Nov 17, 2022 | 5.342 | 5.529 | 5.305 | 5.454 | 838,882 | +0.02(+0.34%) |
Nov 16, 2022 | 5.473 | 5.506 | 5.333 | 5.436 | 1,015,675 | -0.07(-1.36%) |
Nov 15, 2022 | 5.558 | 5.642 | 5.445 | 5.511 | 1,075,674 | +0.07(+1.20%) |
Nov 14, 2022 | 5.501 | 5.604 | 5.248 | 5.445 | 1,494,433 | +0.05(+0.87%) |
Nov 11, 2022 | 5.136 | 5.454 | 5.131 | 5.398 | 1,576,842 | +0.27(+5.30%) |
Nov 10, 2022 | 5.042 | 5.230 | 4.948 | 5.126 | 1,084,202 | +0.28(+5.80%) |
Nov 09, 2022 | 4.883 | 5.122 | 4.808 | 4.845 | 1,256,310 | -0.09(-1.90%) |
Nov 08, 2022 | 4.902 | 5.089 | 4.845 | 4.939 | 1,237,412 | +0.05(+0.96%) |
Nov 07, 2022 | 5.033 | 5.061 | 4.859 | 4.892 | 763,760 | -0.11(-2.25%) |
Nov 04, 2022 | 5.155 | 5.173 | 4.873 | 5.005 | 416,215 | +0.00(+0.00%) |
Nov 03, 2022 | 4.761 | 5.070 | 4.742 | 5.005 | 529,207 | +0.21(+4.30%) |
Nov 02, 2022 | 5.014 | 4.798 | 4.798 | 498,742 | -0.28(-5.54%) | |
Nov 01, 2022 | 5.239 | 5.258 | 5.051 | 5.080 | 691,904 | -0.16(-3.04%) |
Oct 31, 2022 | 4.827 | 5.295 | 4.827 | 5.239 | 1,833,484 | +0.37(+7.50%) |
Oct 28, 2022 | 4.780 | 4.902 | 4.752 | 4.873 | 428,868 | +0.06(+1.17%) |
Oct 27, 2022 | 4.939 | 4.995 | 4.798 | 4.817 | 463,112 | -0.09(-1.91%) |
Oct 26, 2022 | 4.817 | 5.070 | 4.780 | 4.911 | 703,685 | +0.04(+0.77%) |
Oct 25, 2022 | 4.508 | 4.939 | 4.508 | 4.873 | 1,512,319 | +0.39(+8.79%) |
Oct 24, 2022 | 4.639 | 4.639 | 4.428 | 4.480 | 454,917 | -0.16(-3.43%) |
Oct 21, 2022 | 4.517 | 4.653 | 4.470 | 4.639 | 371,133 | +0.09(+2.06%) |
Oct 20, 2022 | 4.508 | 4.677 | 4.508 | 4.545 | 342,735 | +0.04(+0.83%) |
Oct 19, 2022 | 4.564 | 4.700 | 4.508 | 4.508 | 446,969 | -0.13(-2.83%) |
Oct 18, 2022 | 4.742 | 4.742 | 4.578 | 4.639 | 324,339 | +0.03(+0.61%) |
Oct 17, 2022 | 4.470 | 4.686 | 4.470 | 4.611 | 1,102,692 | +0.22(+4.90%) |
Oct 14, 2022 | 4.592 | 4.658 | 4.395 | 4.395 | 747,822 | -0.15(-3.30%) |
Oct 13, 2022 | 4.349 | 4.578 | 4.255 | 4.545 | 1,119,207 | +0.08(+1.89%) |
Oct 12, 2022 | 4.386 | 4.480 | 4.311 | 4.461 | 621,669 | +0.12(+2.81%) |
Oct 11, 2022 | 4.536 | 4.583 | 4.302 | 4.339 | 1,816,874 | -0.19(-4.14%) |
Oct 10, 2022 | 4.733 | 4.779 | 4.527 | 4.527 | 770,794 | -0.26(-5.48%) |
Oct 07, 2022 | 5.548 | 5.548 | 4.770 | 4.789 | 3,928,238 | -0.66(-12.05%) |
Oct 06, 2022 | 4.545 | 5.698 | 4.396 | 5.445 | 6,279,290 | +0.89(+19.55%) |
Oct 05, 2022 | 4.592 | 4.592 | 4.442 | 4.555 | 437,895 | -0.07(-1.62%) |
Oct 04, 2022 | 4.545 | 4.667 | 4.545 | 4.630 | 952,939 | +0.14(+3.13%) |
Oct 03, 2022 | 4.395 | 4.494 | 4.292 | 4.489 | 810,870 | +0.19(+4.36%) |
Sep 30, 2022 | 4.349 | 4.452 | 4.292 | 4.302 | 677,291 | -0.07(-1.50%) |
Sep 29, 2022 | 4.545 | 4.545 | 4.349 | 4.367 | 625,646 | -0.25(-5.48%) |
Sep 28, 2022 | 4.395 | 4.630 | 4.391 | 4.620 | 829,593 | +0.20(+4.45%) |
Sep 27, 2022 | 4.405 | 4.508 | 4.330 | 4.424 | 1,000,063 | +0.09(+2.16%) |
Sep 26, 2022 | 4.499 | 4.620 | 4.320 | 4.330 | 1,256,667 | -0.11(-2.53%) |
Sep 23, 2022 | 4.508 | 4.508 | 4.391 | 4.442 | 1,179,768 | -0.12(-2.67%) |
Sep 22, 2022 | 4.808 | 4.845 | 4.555 | 4.564 | 1,087,111 | -0.27(-5.62%) |
Sep 21, 2022 | 4.930 | 4.948 | 4.770 | 4.836 | 838,476 | -0.02(-0.39%) |
Sep 20, 2022 | 4.976 | 5.022 | 4.855 | 4.855 | 932,686 | -0.20(-4.04%) |
Sep 19, 2022 | 4.910 | 5.059 | 4.883 | 5.059 | 847,219 | +0.08(+1.68%) |
Sep 16, 2022 | 5.041 | 5.050 | 4.976 | 4.976 | 827,226 | -0.17(-3.25%) |
Sep 15, 2022 | 5.162 | 5.301 | 5.134 | 5.143 | 457,337 | -0.05(-0.90%) |
Sep 14, 2022 | 5.106 | 5.199 | 5.041 | 5.189 | 582,331 | +0.08(+1.64%) |
Sep 13, 2022 | 5.301 | 5.310 | 5.096 | 5.106 | 761,343 | -0.33(-6.15%) |
Sep 12, 2022 | 5.431 | 5.520 | 5.361 | 5.441 | 523,521 | +0.02(+0.34%) |
Sep 09, 2022 | 5.292 | 5.468 | 5.282 | 5.422 | 1,499,029 | +0.19(+3.55%) |
Sep 08, 2022 | 5.096 | 5.245 | 5.087 | 5.236 | 948,503 | +0.06(+1.08%) |
Sep 07, 2022 | 5.078 | 5.180 | 5.031 | 5.180 | 1,194,102 | +0.11(+2.20%) |
Sep 06, 2022 | 5.255 | 5.320 | 5.069 | 5.069 | 1,316,730 | -0.20(-3.71%) |
Sep 02, 2022 | 5.375 | 5.385 | 5.217 | 5.264 | 822,377 | -0.02(-0.35%) |
Sep 01, 2022 | 5.431 | 5.441 | 5.208 | 5.282 | 1,186,876 | -0.19(-3.40%) |
Aug 31, 2022 | 5.496 | 5.520 | 5.403 | 5.468 | 636,902 | +0.04(+0.68%) |
Aug 30, 2022 | 5.710 | 5.729 | 5.394 | 5.431 | 4,867,958 | -0.27(-4.73%) |
Aug 29, 2022 | 5.515 | 5.761 | 5.506 | 5.701 | 2,697,586 | +0.07(+1.32%) |
Aug 26, 2022 | 5.896 | 5.896 | 5.608 | 5.627 | 3,510,461 | -0.30(-5.02%) |
Aug 25, 2022 | 5.589 | 5.924 | 5.589 | 5.924 | 4,333,133 | +0.35(+6.34%) |
Aug 24, 2022 | 5.338 | 5.575 | 5.310 | 5.571 | 1,903,940 | +0.26(+4.90%) |
Aug 23, 2022 | 5.375 | 5.450 | 5.301 | 5.310 | 1,470,907 | -0.01(-0.17%) |
Aug 22, 2022 | 5.496 | 5.552 | 5.320 | 5.320 | 2,258,278 | -0.28(-4.98%) |
Aug 19, 2022 | 5.720 | 5.720 | 5.599 | 5.599 | 3,873,473 | -0.19(-3.22%) |
Aug 18, 2022 | 5.952 | 5.952 | 5.766 | 5.785 | 1,117,124 | -0.18(-2.96%) |
Aug 17, 2022 | 6.045 | 6.175 | 5.933 | 5.961 | 2,722,996 | -0.17(-2.73%) |
Aug 16, 2022 | 6.203 | 6.222 | 5.989 | 6.129 | 3,086,180 | +0.02(+0.30%) |
Aug 15, 2022 | 5.906 | 6.143 | 5.831 | 6.110 | 2,771,834 | +0.22(+3.79%) |
Aug 12, 2022 | 5.766 | 5.906 | 5.725 | 5.887 | 782,073 | +0.17(+2.93%) |
Aug 11, 2022 | 5.831 | 5.980 | 5.720 | 5.720 | 944,503 | -0.08(-1.44%) |
Aug 10, 2022 | 5.720 | 5.813 | 5.561 | 5.803 | 1,233,701 | +0.22(+4.00%) |
Aug 09, 2022 | 5.887 | 5.887 | 5.580 | 5.580 | 1,206,038 | -0.36(-6.10%) |
Aug 08, 2022 | 5.654 | 5.989 | 5.654 | 5.943 | 1,718,987 | +0.30(+5.27%) |
Aug 05, 2022 | 5.552 | 5.701 | 5.487 | 5.645 | 885,414 | -0.02(-0.33%) |
Aug 04, 2022 | 5.654 | 5.753 | 5.599 | 5.664 | 871,524 | +0.00(+0.00%) |
Aug 03, 2022 | 5.682 | 5.715 | 5.599 | 5.664 | 693,742 | -0.02(-0.33%) |
Aug 02, 2022 | 5.403 | 5.710 | 5.403 | 5.682 | 1,635,645 | +0.23(+4.27%) |
Aug 01, 2022 | 5.506 | 5.506 | 5.385 | 5.450 | 631,512 | -0.06(-1.01%) |
Jul 29, 2022 | 5.413 | 5.506 | 5.352 | 5.506 | 1,132,154 | +0.01(+0.17%) |
Jul 28, 2022 | 5.375 | 5.496 | 5.301 | 5.496 | 1,300,802 | +0.12(+2.25%) |
Jul 27, 2022 | 5.375 | 5.385 | 5.241 | 5.375 | 1,327,970 | +0.07(+1.40%) |
Jul 26, 2022 | 5.422 | 5.450 | 5.292 | 5.301 | 757,681 | -0.22(-4.04%) |
Jul 25, 2022 | 5.580 | 5.636 | 5.450 | 5.524 | 851,864 | -0.03(-0.50%) |
Jul 22, 2022 | 5.775 | 5.794 | 5.535 | 5.552 | 1,615,959 | -0.24(-4.17%) |
Jul 21, 2022 | 5.915 | 5.924 | 5.729 | 5.794 | 1,933,533 | -0.10(-1.73%) |
Jul 20, 2022 | 5.552 | 5.943 | 5.552 | 5.896 | 3,553,762 | +0.34(+6.20%) |
Jul 19, 2022 | 5.534 | 5.599 | 5.404 | 5.552 | 1,253,947 | +0.11(+2.05%) |
Jul 18, 2022 | 5.403 | 5.603 | 5.371 | 5.441 | 1,488,938 | +0.14(+2.63%) |
Jul 15, 2022 | 5.552 | 5.552 | 5.292 | 5.301 | 1,191,876 | -0.18(-3.23%) |
Jul 14, 2022 | 5.227 | 5.496 | 5.134 | 5.478 | 2,267,404 | +0.16(+2.97%) |
Jul 13, 2022 | 5.292 | 5.375 | 5.254 | 5.320 | 539,753 | -0.03(-0.52%) |
Jul 12, 2022 | 5.320 | 5.403 | 5.310 | 5.348 | 605,409 | +0.05(+0.88%) |
Jul 11, 2022 | 5.496 | 5.557 | 5.301 | 5.301 | 986,527 | -0.28(-5.00%) |
Jul 08, 2022 | 5.608 | 5.687 | 5.534 | 5.580 | 728,391 | -0.10(-1.80%) |
Jul 07, 2022 | 5.599 | 5.682 | 5.543 | 5.682 | 630,907 | +0.09(+1.66%) |
Jul 06, 2022 | 5.543 | 5.631 | 5.487 | 5.589 | 789,358 | +0.04(+0.67%) |
Jul 05, 2022 | 5.394 | 5.571 | 5.287 | 5.552 | 1,074,630 | +0.09(+1.70%) |
Jul 01, 2022 | 5.385 | 5.524 | 5.338 | 5.459 | 933,289 | +0.07(+1.21%) |
Jun 30, 2022 | 5.431 | 5.478 | 5.310 | 5.394 | 1,284,378 | -0.14(-2.52%) |
Jun 29, 2022 | 5.766 | 5.766 | 5.534 | 5.534 | 1,199,270 | -0.22(-3.88%) |
Jun 28, 2022 | 5.989 | 6.073 | 5.757 | 5.757 | 908,971 | -0.20(-3.43%) |
Jun 27, 2022 | 6.064 | 6.064 | 5.881 | 5.961 | 656,150 | -0.08(-1.38%) |
Jun 24, 2022 | 5.943 | 6.073 | 5.896 | 6.045 | 2,861,134 | +0.22(+3.83%) |
Jun 23, 2022 | 5.617 | 5.836 | 5.551 | 5.822 | 1,929,787 | +0.27(+4.86%) |
Jun 22, 2022 | 5.571 | 5.747 | 5.552 | 5.552 | 2,690,550 | -0.09(-1.65%) |
Jun 21, 2022 | 5.645 | 5.774 | 5.645 | 5.645 | 1,689,693 | +0.07(+1.32%) |
Jun 17, 2022 | 5.507 | 5.650 | 5.498 | 5.572 | 754,015 | +0.06(+1.17%) |
Jun 16, 2022 | 5.516 | 5.562 | 5.415 | 5.507 | 1,976,762 | -0.17(-3.07%) |
Jun 15, 2022 | 5.618 | 5.710 | 5.512 | 5.682 | 809,147 | +0.13(+2.32%) |
Jun 14, 2022 | 5.572 | 5.641 | 5.489 | 5.553 | 720,933 | +0.00(+0.00%) |
Jun 13, 2022 | 5.728 | 5.783 | 5.526 | 5.553 | 995,613 | -0.32(-5.48%) |
Jun 10, 2022 | 5.976 | 5.995 | 5.857 | 5.875 | 884,787 | -0.17(-2.74%) |
Jun 09, 2022 | 6.353 | 6.353 | 6.041 | 6.041 | 2,564,826 | -0.30(-4.78%) |
Jun 08, 2022 | 6.427 | 6.546 | 6.335 | 6.344 | 516,505 | -0.17(-2.54%) |
Jun 07, 2022 | 6.362 | 6.525 | 6.362 | 6.509 | 501,412 | +0.11(+1.72%) |
Jun 06, 2022 | 6.555 | 6.611 | 6.390 | 6.399 | 634,047 | -0.09(-1.42%) |
Jun 03, 2022 | 6.638 | 6.638 | 6.473 | 6.491 | 554,925 | -0.17(-2.49%) |
Jun 02, 2022 | 6.500 | 6.755 | 6.473 | 6.657 | 1,007,314 | +0.17(+2.55%) |