Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.183 | 4.231 | 4.144 | 4.212 | 2,747,720 | +0.03(+0.70%) |
May 30, 2023 | 4.144 | 4.212 | 4.124 | 4.183 | 857,014 | +0.06(+1.41%) |
May 26, 2023 | 4.202 | 4.202 | 4.095 | 4.124 | 1,419,928 | -0.06(-1.39%) |
May 25, 2023 | 4.251 | 4.270 | 4.134 | 4.183 | 1,164,728 | -0.12(-2.71%) |
May 24, 2023 | 4.522 | 4.542 | 4.275 | 4.299 | 1,594,446 | -0.21(-4.73%) |
May 23, 2023 | 4.386 | 4.702 | 4.386 | 4.513 | 2,336,903 | +0.15(+3.33%) |
May 22, 2023 | 4.328 | 4.396 | 4.217 | 4.367 | 1,295,737 | +0.06(+1.35%) |
May 19, 2023 | 4.280 | 4.386 | 4.260 | 4.309 | 1,316,434 | +0.10(+2.30%) |
May 18, 2023 | 4.212 | 4.299 | 4.168 | 4.212 | 1,869,300 | -0.05(-1.14%) |
May 17, 2023 | 4.105 | 4.285 | 4.076 | 4.260 | 1,460,685 | +0.19(+4.77%) |
May 16, 2023 | 4.251 | 4.255 | 4.066 | 4.066 | 1,716,398 | -0.20(-4.77%) |
May 15, 2023 | 4.260 | 4.318 | 4.202 | 4.270 | 1,460,288 | +0.05(+1.15%) |
May 12, 2023 | 4.289 | 4.304 | 4.177 | 4.221 | 1,198,551 | -0.07(-1.58%) |
May 11, 2023 | 4.328 | 4.343 | 4.265 | 4.289 | 1,397,000 | -0.09(-2.00%) |
May 10, 2023 | 4.425 | 4.425 | 4.289 | 4.377 | 1,566,986 | +0.03(+0.67%) |
May 09, 2023 | 4.289 | 4.367 | 4.212 | 4.348 | 1,974,133 | +0.01(+0.22%) |
May 08, 2023 | 4.367 | 4.404 | 4.304 | 4.338 | 1,351,038 | -0.03(-0.67%) |
May 05, 2023 | 4.425 | 4.483 | 4.270 | 4.367 | 2,880,163 | -0.01(-0.22%) |
May 04, 2023 | 4.318 | 4.547 | 4.294 | 4.377 | 9,977,852 | +0.09(+2.04%) |
May 03, 2023 | 4.124 | 4.391 | 4.124 | 4.289 | 5,608,437 | +0.17(+4.25%) |
May 02, 2023 | 4.105 | 4.134 | 3.998 | 4.115 | 4,086,422 | -0.01(-0.24%) |
May 01, 2023 | 4.202 | 4.251 | 4.086 | 4.124 | 1,380,584 | -0.08(-1.85%) |
Apr 28, 2023 | 4.115 | 4.270 | 4.115 | 4.202 | 1,718,862 | +0.09(+2.12%) |
Apr 27, 2023 | 3.998 | 4.115 | 3.974 | 4.115 | 3,229,054 | +0.10(+2.42%) |
Apr 26, 2023 | 4.047 | 4.144 | 3.989 | 4.018 | 2,138,575 | -0.06(-1.43%) |
Apr 25, 2023 | 4.095 | 4.115 | 4.018 | 4.076 | 2,546,981 | -0.08(-1.87%) |
Apr 24, 2023 | 4.124 | 4.221 | 4.095 | 4.154 | 1,726,498 | -0.02(-0.47%) |
Apr 21, 2023 | 4.280 | 4.318 | 4.154 | 4.173 | 1,914,142 | -0.10(-2.27%) |
Apr 20, 2023 | 4.396 | 4.425 | 4.260 | 4.270 | 1,211,696 | -0.16(-3.72%) |
Apr 19, 2023 | 4.231 | 4.445 | 4.192 | 4.435 | 1,414,551 | +0.16(+3.63%) |
Apr 18, 2023 | 4.357 | 4.406 | 4.236 | 4.280 | 1,112,521 | -0.07(-1.56%) |
Apr 17, 2023 | 4.192 | 4.362 | 4.173 | 4.348 | 1,631,183 | +0.15(+3.46%) |
Apr 14, 2023 | 4.396 | 4.464 | 4.163 | 4.202 | 1,654,193 | -0.16(-3.78%) |
Apr 13, 2023 | 4.367 | 4.411 | 4.280 | 4.367 | 3,641,791 | +0.01(+0.22%) |
Apr 12, 2023 | 4.522 | 4.532 | 4.348 | 4.357 | 2,874,699 | -0.11(-2.39%) |
Apr 11, 2023 | 4.474 | 4.522 | 4.377 | 4.464 | 2,166,108 | -0.01(-0.22%) |
Apr 10, 2023 | 4.377 | 4.479 | 4.280 | 4.474 | 2,300,631 | +0.06(+1.32%) |
Apr 06, 2023 | 4.464 | 4.513 | 4.369 | 4.416 | 1,603,182 | -0.03(-0.66%) |
Apr 05, 2023 | 4.396 | 4.469 | 4.333 | 4.445 | 2,122,954 | +0.02(+0.44%) |
Apr 04, 2023 | 4.435 | 4.445 | 4.318 | 4.425 | 1,898,155 | -0.01(-0.22%) |
Apr 03, 2023 | 4.464 | 4.590 | 4.396 | 4.435 | 1,828,998 | +0.01(+0.22%) |
Mar 31, 2023 | 4.299 | 4.435 | 4.280 | 4.425 | 2,751,545 | +0.12(+2.70%) |
Mar 30, 2023 | 4.328 | 4.386 | 4.251 | 4.309 | 2,261,626 | +0.06(+1.31%) |
Mar 29, 2023 | 4.129 | 4.282 | 4.105 | 4.253 | 2,474,680 | +0.13(+3.24%) |
Mar 28, 2023 | 4.158 | 4.204 | 4.062 | 4.119 | 3,059,815 | +0.00(+0.00%) |
Mar 27, 2023 | 4.100 | 4.148 | 4.024 | 4.119 | 3,245,792 | +0.11(+2.86%) |
Mar 24, 2023 | 3.919 | 4.005 | 3.795 | 4.005 | 4,103,436 | +0.14(+3.70%) |
Mar 23, 2023 | 4.005 | 4.005 | 3.719 | 3.862 | 7,763,749 | -0.14(-3.57%) |
Mar 22, 2023 | 4.243 | 4.243 | 4.005 | 4.005 | 3,853,469 | -0.21(-4.98%) |
Mar 21, 2023 | 4.129 | 4.258 | 4.086 | 4.215 | 3,278,281 | +0.16(+4.00%) |
Mar 20, 2023 | 4.072 | 4.196 | 4.015 | 4.053 | 3,173,580 | -0.05(-1.16%) |
Mar 17, 2023 | 4.291 | 4.339 | 4.043 | 4.100 | 6,500,049 | -0.23(-5.29%) |
Mar 16, 2023 | 4.348 | 4.415 | 4.167 | 4.329 | 3,001,514 | -0.14(-3.20%) |
Mar 15, 2023 | 4.425 | 4.606 | 4.356 | 4.472 | 2,863,120 | -0.09(-1.88%) |
Mar 14, 2023 | 4.854 | 4.911 | 4.468 | 4.558 | 3,632,399 | -0.03(-0.62%) |
Mar 13, 2023 | 4.482 | 4.587 | 4.386 | 4.587 | 3,341,970 | -0.01(-0.21%) |
Mar 10, 2023 | 4.758 | 4.777 | 4.558 | 4.596 | 3,617,082 | -0.11(-2.43%) |
Mar 09, 2023 | 4.835 | 4.854 | 4.701 | 4.711 | 2,979,056 | -0.18(-3.70%) |
Mar 08, 2023 | 4.882 | 4.973 | 4.854 | 4.892 | 1,430,111 | +0.00(+0.00%) |
Mar 07, 2023 | 5.006 | 5.083 | 4.863 | 4.892 | 1,884,114 | -0.11(-2.29%) |
Mar 06, 2023 | 5.044 | 5.102 | 4.987 | 5.006 | 950,224 | -0.02(-0.38%) |
Mar 03, 2023 | 5.064 | 5.082 | 4.959 | 5.025 | 1,268,282 | +0.05(+0.96%) |
Mar 02, 2023 | 4.920 | 4.987 | 4.873 | 4.978 | 1,052,549 | +0.02(+0.38%) |
Mar 01, 2023 | 4.987 | 5.044 | 4.906 | 4.959 | 1,607,006 | -0.07(-1.33%) |
Feb 28, 2023 | 5.083 | 5.168 | 5.011 | 5.025 | 5,975,461 | +0.09(+1.74%) |
Feb 27, 2023 | 5.130 | 5.135 | 4.920 | 4.940 | 2,522,566 | -0.12(-2.45%) |
Feb 24, 2023 | 5.130 | 5.159 | 5.025 | 5.064 | 1,534,711 | -0.16(-3.10%) |
Feb 23, 2023 | 5.245 | 5.340 | 5.159 | 5.226 | 1,336,741 | -0.01(-0.18%) |
Feb 22, 2023 | 5.302 | 5.364 | 5.197 | 5.235 | 1,311,294 | -0.05(-0.90%) |
Feb 21, 2023 | 5.388 | 5.493 | 5.254 | 5.283 | 1,472,335 | -0.19(-3.48%) |
Feb 17, 2023 | 5.617 | 5.617 | 5.440 | 5.474 | 1,012,662 | -0.10(-1.88%) |
Feb 16, 2023 | 5.693 | 5.769 | 5.569 | 5.578 | 824,568 | -0.17(-2.99%) |
Feb 15, 2023 | 5.721 | 5.760 | 5.664 | 5.750 | 766,556 | -0.01(-0.17%) |
Feb 14, 2023 | 5.741 | 5.831 | 5.650 | 5.760 | 1,608,226 | -0.03(-0.49%) |
Feb 13, 2023 | 5.674 | 5.817 | 5.636 | 5.788 | 1,023,398 | +0.10(+1.68%) |
Feb 10, 2023 | 5.578 | 5.721 | 5.578 | 5.693 | 729,873 | +0.05(+0.84%) |
Feb 09, 2023 | 5.855 | 5.869 | 5.619 | 5.645 | 806,347 | -0.13(-2.31%) |
Feb 08, 2023 | 5.826 | 5.884 | 5.755 | 5.779 | 734,655 | -0.09(-1.46%) |
Feb 07, 2023 | 5.884 | 6.003 | 5.788 | 5.865 | 2,091,679 | -0.06(-0.97%) |
Feb 06, 2023 | 6.036 | 6.046 | 5.803 | 5.922 | 828,855 | -0.23(-3.72%) |
Feb 03, 2023 | 6.208 | 6.251 | 6.112 | 6.151 | 1,346,529 | -0.13(-2.12%) |
Feb 02, 2023 | 6.227 | 6.427 | 6.227 | 6.284 | 3,443,992 | +0.14(+2.33%) |
Feb 01, 2023 | 6.122 | 6.203 | 6.036 | 6.141 | 2,198,357 | -0.01(-0.15%) |
Jan 31, 2023 | 6.046 | 6.217 | 6.017 | 6.151 | 2,064,024 | +0.10(+1.73%) |
Jan 30, 2023 | 6.084 | 6.108 | 6.031 | 6.046 | 472,477 | -0.06(-0.94%) |
Jan 27, 2023 | 5.893 | 6.141 | 5.884 | 6.103 | 1,242,430 | +0.20(+3.39%) |
Jan 26, 2023 | 5.903 | 5.950 | 5.812 | 5.903 | 814,084 | +0.02(+0.32%) |
Jan 25, 2023 | 5.769 | 5.903 | 5.741 | 5.884 | 836,150 | +0.05(+0.82%) |
Jan 24, 2023 | 5.874 | 5.907 | 5.812 | 5.836 | 449,115 | -0.05(-0.81%) |
Jan 23, 2023 | 5.865 | 5.960 | 5.793 | 5.884 | 541,829 | +0.02(+0.33%) |
Jan 20, 2023 | 5.788 | 5.865 | 5.674 | 5.865 | 719,838 | +0.11(+1.99%) |
Jan 19, 2023 | 5.779 | 5.803 | 5.679 | 5.750 | 677,880 | -0.07(-1.15%) |
Jan 18, 2023 | 5.922 | 6.012 | 5.798 | 5.817 | 709,733 | -0.10(-1.61%) |
Jan 17, 2023 | 5.893 | 5.998 | 5.860 | 5.912 | 805,427 | +0.03(+0.49%) |
Jan 13, 2023 | 5.769 | 5.927 | 5.750 | 5.884 | 759,277 | +0.05(+0.82%) |
Jan 12, 2023 | 5.721 | 5.879 | 5.640 | 5.836 | 1,221,092 | +0.18(+3.20%) |
Jan 11, 2023 | 5.483 | 5.660 | 5.474 | 5.655 | 1,075,270 | +0.27(+4.96%) |
Jan 10, 2023 | 5.407 | 5.426 | 5.311 | 5.388 | 1,952,524 | -0.05(-0.88%) |
Jan 09, 2023 | 5.521 | 5.569 | 5.407 | 5.435 | 941,746 | -0.08(-1.38%) |
Jan 06, 2023 | 5.416 | 5.521 | 5.369 | 5.512 | 1,106,232 | +0.13(+2.48%) |
Jan 05, 2023 | 5.588 | 5.588 | 5.369 | 5.378 | 1,301,370 | -0.27(-4.73%) |
Jan 04, 2023 | 5.721 | 5.760 | 5.617 | 5.645 | 1,059,173 | +0.01(+0.17%) |
Jan 03, 2023 | 5.683 | 5.817 | 5.588 | 5.636 | 1,021,231 | -0.03(-0.51%) |
Dec 30, 2022 | 5.550 | 5.712 | 5.550 | 5.664 | 1,369,035 | +0.02(+0.34%) |
Dec 29, 2022 | 5.502 | 5.655 | 5.416 | 5.645 | 1,757,355 | +0.23(+4.18%) |
Dec 28, 2022 | 5.635 | 5.663 | 5.414 | 5.419 | 1,254,692 | -0.22(-3.84%) |
Dec 27, 2022 | 5.550 | 5.645 | 5.494 | 5.635 | 792,933 | +0.13(+2.39%) |
Dec 23, 2022 | 5.456 | 5.583 | 5.447 | 5.503 | 616,878 | +0.00(+0.00%) |
Dec 22, 2022 | 5.560 | 5.579 | 5.386 | 5.503 | 1,178,015 | -0.12(-2.17%) |
Dec 21, 2022 | 5.607 | 5.663 | 5.560 | 5.626 | 1,584,480 | +0.11(+2.05%) |
Dec 20, 2022 | 5.438 | 5.574 | 5.409 | 5.513 | 919,450 | +0.05(+0.86%) |
Dec 19, 2022 | 5.626 | 5.640 | 5.400 | 5.466 | 1,982,915 | -0.19(-3.33%) |
Dec 16, 2022 | 5.814 | 5.847 | 5.593 | 5.654 | 4,327,413 | -0.32(-5.35%) |
Dec 15, 2022 | 5.899 | 6.011 | 5.861 | 5.974 | 2,007,883 | -0.02(-0.31%) |
Dec 14, 2022 | 5.804 | 6.011 | 5.772 | 5.993 | 2,637,485 | +0.21(+3.58%) |
Dec 13, 2022 | 5.955 | 6.077 | 5.724 | 5.786 | 2,040,057 | +0.04(+0.65%) |
Dec 12, 2022 | 5.786 | 5.804 | 5.494 | 5.748 | 2,284,738 | +0.27(+4.98%) |
Dec 09, 2022 | 5.419 | 5.522 | 5.400 | 5.475 | 643,525 | +0.00(+0.00%) |
Dec 08, 2022 | 5.447 | 5.560 | 5.409 | 5.475 | 1,560,114 | +0.07(+1.22%) |
Dec 07, 2022 | 5.212 | 5.466 | 5.155 | 5.409 | 3,159,553 | +0.17(+3.23%) |
Dec 06, 2022 | 5.456 | 5.480 | 5.202 | 5.240 | 2,456,359 | -0.25(-4.62%) |
Dec 05, 2022 | 5.692 | 5.692 | 5.409 | 5.494 | 1,850,283 | -0.25(-4.42%) |
Dec 02, 2022 | 5.842 | 5.884 | 5.720 | 5.748 | 1,168,800 | -0.16(-2.71%) |
Dec 01, 2022 | 6.143 | 6.251 | 5.880 | 5.908 | 1,718,558 | -0.23(-3.68%) |
Nov 30, 2022 | 5.974 | 6.138 | 5.917 | 6.134 | 2,540,267 | +0.12(+2.03%) |
Nov 29, 2022 | 5.870 | 6.021 | 5.804 | 6.011 | 1,249,920 | +0.17(+2.90%) |
Nov 28, 2022 | 5.908 | 5.993 | 5.828 | 5.842 | 1,032,143 | -0.12(-2.05%) |
Nov 25, 2022 | 5.889 | 5.983 | 5.861 | 5.964 | 570,547 | +0.08(+1.28%) |
Nov 23, 2022 | 5.823 | 5.964 | 5.804 | 5.889 | 947,821 | -0.10(-1.73%) |
Nov 22, 2022 | 5.974 | 6.011 | 5.913 | 5.993 | 1,423,054 | +0.06(+0.95%) |
Nov 21, 2022 | 5.946 | 6.040 | 5.861 | 5.936 | 2,157,044 | -0.10(-1.71%) |
Nov 18, 2022 | 5.993 | 6.040 | 5.899 | 6.040 | 2,114,762 | +0.18(+3.05%) |
Nov 17, 2022 | 5.729 | 5.870 | 5.654 | 5.861 | 3,634,248 | +0.07(+1.14%) |
Nov 16, 2022 | 5.974 | 5.974 | 5.720 | 5.795 | 2,410,875 | -0.20(-3.30%) |
Nov 15, 2022 | 6.312 | 6.331 | 5.974 | 5.993 | 5,126,605 | -0.20(-3.19%) |
Nov 14, 2022 | 6.350 | 6.406 | 6.167 | 6.190 | 1,866,488 | -0.20(-3.09%) |
Nov 11, 2022 | 6.369 | 6.444 | 6.247 | 6.388 | 2,849,365 | +0.07(+1.04%) |
Nov 10, 2022 | 6.200 | 6.336 | 6.171 | 6.322 | 4,525,937 | +0.39(+6.50%) |
Nov 09, 2022 | 6.105 | 6.115 | 5.899 | 5.936 | 1,892,058 | -0.18(-2.92%) |
Nov 08, 2022 | 6.200 | 6.218 | 6.021 | 6.115 | 2,221,464 | -0.05(-0.76%) |
Nov 07, 2022 | 6.190 | 6.265 | 5.974 | 6.162 | 1,561,887 | +0.03(+0.46%) |
Nov 04, 2022 | 6.030 | 6.134 | 5.983 | 6.134 | 2,418,721 | +0.21(+3.49%) |
Nov 03, 2022 | 5.842 | 6.007 | 5.724 | 5.927 | 2,119,831 | -0.03(-0.47%) |
Nov 02, 2022 | 6.002 | 5.922 | 5.955 | 1,826,190 | -0.08(-1.25%) | |
Nov 01, 2022 | 6.143 | 6.218 | 6.002 | 6.030 | 2,915,867 | -0.06(-0.93%) |
Oct 31, 2022 | 6.040 | 6.115 | 5.988 | 6.087 | 2,190,420 | -0.06(-0.92%) |
Oct 28, 2022 | 6.058 | 6.162 | 6.007 | 6.143 | 2,131,535 | +0.09(+1.56%) |
Oct 27, 2022 | 6.209 | 6.350 | 5.960 | 6.049 | 2,311,264 | -0.21(-3.31%) |
Oct 26, 2022 | 6.435 | 6.444 | 6.232 | 6.256 | 1,983,568 | -0.08(-1.19%) |
Oct 25, 2022 | 6.284 | 6.449 | 6.265 | 6.331 | 2,977,192 | +0.03(+0.45%) |
Oct 24, 2022 | 6.265 | 6.359 | 6.134 | 6.303 | 1,639,432 | +0.08(+1.21%) |
Oct 21, 2022 | 6.087 | 6.247 | 6.044 | 6.228 | 1,385,227 | +0.18(+2.95%) |
Oct 20, 2022 | 6.058 | 6.200 | 5.993 | 6.049 | 1,122,571 | +0.03(+0.47%) |
Oct 19, 2022 | 6.068 | 6.153 | 5.983 | 6.021 | 1,543,218 | -0.26(-4.19%) |
Oct 18, 2022 | 6.294 | 6.435 | 6.200 | 6.284 | 1,799,324 | +0.08(+1.37%) |
Oct 17, 2022 | 6.218 | 6.312 | 6.153 | 6.200 | 1,442,042 | +0.16(+2.65%) |
Oct 14, 2022 | 6.040 | 6.157 | 5.993 | 6.040 | 1,683,051 | +0.08(+1.42%) |
Oct 13, 2022 | 5.503 | 6.007 | 5.456 | 5.955 | 2,499,269 | +0.31(+5.50%) |
Oct 12, 2022 | 5.597 | 5.687 | 5.513 | 5.645 | 1,212,049 | +0.02(+0.33%) |
Oct 11, 2022 | 5.522 | 5.682 | 5.438 | 5.626 | 1,443,792 | +0.07(+1.18%) |
Oct 10, 2022 | 5.607 | 5.663 | 5.522 | 5.560 | 1,737,765 | -0.06(-1.01%) |
Oct 07, 2022 | 5.635 | 5.673 | 5.522 | 5.616 | 2,115,315 | -0.08(-1.32%) |
Oct 06, 2022 | 5.757 | 5.790 | 5.588 | 5.692 | 955,253 | -0.09(-1.63%) |
Oct 05, 2022 | 5.974 | 6.002 | 5.640 | 5.786 | 1,835,972 | -0.32(-5.24%) |
Oct 04, 2022 | 5.974 | 6.134 | 5.936 | 6.105 | 3,257,499 | +0.26(+4.51%) |
Oct 03, 2022 | 5.974 | 5.988 | 5.809 | 5.842 | 2,371,979 | -0.02(-0.32%) |
Sep 30, 2022 | 5.748 | 5.936 | 5.720 | 5.861 | 2,122,888 | +0.15(+2.64%) |
Sep 29, 2022 | 5.927 | 5.974 | 5.673 | 5.710 | 1,494,450 | -0.28(-4.60%) |
Sep 28, 2022 | 5.688 | 6.051 | 5.600 | 5.986 | 2,158,677 | +0.36(+6.45%) |
Sep 27, 2022 | 5.855 | 5.920 | 5.577 | 5.623 | 2,423,907 | -0.17(-2.89%) |
Sep 26, 2022 | 5.930 | 5.976 | 5.716 | 5.790 | 1,880,781 | -0.19(-3.11%) |
Sep 23, 2022 | 6.097 | 6.106 | 5.865 | 5.976 | 1,446,841 | -0.23(-3.74%) |
Sep 22, 2022 | 6.181 | 6.255 | 6.060 | 6.209 | 1,534,817 | +0.01(+0.15%) |
Sep 21, 2022 | 6.515 | 6.543 | 6.190 | 6.199 | 1,758,522 | -0.28(-4.30%) |
Sep 20, 2022 | 6.441 | 6.525 | 6.422 | 6.478 | 1,500,931 | -0.07(-1.13%) |
Sep 19, 2022 | 6.394 | 6.562 | 6.385 | 6.552 | 940,682 | +0.07(+1.00%) |
Sep 16, 2022 | 6.311 | 6.511 | 6.255 | 6.487 | 2,204,112 | +0.11(+1.75%) |
Sep 15, 2022 | 6.506 | 6.604 | 6.376 | 6.376 | 1,035,693 | -0.15(-2.28%) |
Sep 14, 2022 | 6.506 | 6.525 | 6.422 | 6.525 | 1,402,006 | +0.01(+0.14%) |
Sep 13, 2022 | 6.599 | 6.692 | 6.469 | 6.515 | 1,042,077 | -0.29(-4.23%) |
Sep 12, 2022 | 6.748 | 6.815 | 6.710 | 6.803 | 934,463 | +0.14(+2.09%) |
Sep 09, 2022 | 6.683 | 6.757 | 6.599 | 6.664 | 1,512,603 | +0.02(+0.28%) |
Sep 08, 2022 | 6.590 | 6.738 | 6.566 | 6.645 | 3,137,303 | -0.01(-0.14%) |
Sep 07, 2022 | 6.441 | 6.678 | 6.441 | 6.655 | 659,684 | +0.14(+2.14%) |
Sep 06, 2022 | 6.534 | 6.562 | 6.385 | 6.515 | 1,385,763 | +0.05(+0.72%) |
Sep 02, 2022 | 6.571 | 6.618 | 6.455 | 6.469 | 802,530 | -0.04(-0.57%) |
Sep 01, 2022 | 6.413 | 6.525 | 6.303 | 6.506 | 1,247,563 | +0.07(+1.01%) |
Aug 31, 2022 | 6.506 | 6.650 | 6.441 | 6.441 | 1,282,713 | -0.06(-0.86%) |
Aug 30, 2022 | 6.683 | 6.710 | 6.452 | 6.497 | 1,148,880 | -0.14(-2.10%) |
Aug 29, 2022 | 6.506 | 6.664 | 6.432 | 6.636 | 1,295,951 | +0.10(+1.56%) |
Aug 26, 2022 | 6.757 | 6.785 | 6.534 | 6.534 | 1,297,839 | -0.19(-2.77%) |
Aug 25, 2022 | 6.738 | 6.785 | 6.664 | 6.720 | 1,290,365 | +0.02(+0.28%) |
Aug 24, 2022 | 6.729 | 6.822 | 6.659 | 6.701 | 1,072,944 | -0.06(-0.83%) |
Aug 23, 2022 | 6.776 | 6.906 | 6.757 | 6.757 | 751,711 | -0.02(-0.27%) |
Aug 22, 2022 | 6.924 | 6.971 | 6.757 | 6.776 | 645,781 | -0.23(-3.32%) |
Aug 19, 2022 | 7.082 | 7.092 | 6.934 | 7.008 | 637,743 | -0.11(-1.57%) |
Aug 18, 2022 | 7.166 | 7.231 | 7.119 | 7.119 | 592,311 | +0.01(+0.13%) |
Aug 17, 2022 | 7.222 | 7.240 | 7.110 | 7.110 | 744,199 | -0.20(-2.80%) |
Aug 16, 2022 | 7.259 | 7.370 | 7.175 | 7.315 | 778,458 | +0.08(+1.16%) |
Aug 15, 2022 | 7.259 | 7.389 | 7.175 | 7.231 | 1,036,842 | -0.08(-1.14%) |
Aug 12, 2022 | 7.277 | 7.324 | 7.208 | 7.315 | 792,106 | +0.07(+1.03%) |
Aug 11, 2022 | 7.194 | 7.315 | 7.175 | 7.240 | 1,341,211 | +0.14(+1.96%) |
Aug 10, 2022 | 7.036 | 7.161 | 7.036 | 7.101 | 853,513 | +0.18(+2.55%) |
Aug 09, 2022 | 7.036 | 7.054 | 6.831 | 6.924 | 1,083,638 | -0.08(-1.19%) |
Aug 08, 2022 | 6.952 | 7.184 | 6.952 | 7.008 | 986,915 | +0.07(+1.07%) |
Aug 05, 2022 | 6.924 | 6.971 | 6.887 | 6.934 | 603,901 | -0.04(-0.53%) |
Aug 04, 2022 | 7.045 | 7.054 | 6.924 | 6.971 | 734,516 | -0.06(-0.79%) |
Aug 03, 2022 | 7.073 | 7.147 | 7.013 | 7.026 | 950,494 | +0.03(+0.40%) |
Aug 02, 2022 | 7.157 | 7.250 | 6.999 | 6.999 | 873,844 | -0.20(-2.84%) |
Aug 01, 2022 | 7.212 | 7.296 | 7.129 | 7.203 | 746,091 | -0.09(-1.27%) |
Jul 29, 2022 | 7.222 | 7.370 | 7.171 | 7.296 | 1,133,908 | +0.07(+1.03%) |
Jul 28, 2022 | 7.119 | 7.222 | 7.017 | 7.222 | 1,108,643 | +0.16(+2.24%) |
Jul 27, 2022 | 7.092 | 7.138 | 6.927 | 7.064 | 938,766 | +0.14(+2.01%) |
Jul 26, 2022 | 6.952 | 7.017 | 6.910 | 6.924 | 935,160 | -0.07(-0.93%) |
Jul 25, 2022 | 6.924 | 7.073 | 6.887 | 6.989 | 837,254 | +0.11(+1.62%) |
Jul 22, 2022 | 6.906 | 6.989 | 6.813 | 6.878 | 675,922 | -0.01(-0.14%) |
Jul 21, 2022 | 6.896 | 6.896 | 6.729 | 6.887 | 753,714 | -0.08(-1.20%) |
Jul 20, 2022 | 6.887 | 7.026 | 6.850 | 6.971 | 849,210 | +0.05(+0.67%) |
Jul 19, 2022 | 6.748 | 6.971 | 6.701 | 6.924 | 932,631 | +0.28(+4.20%) |
Jul 18, 2022 | 6.692 | 6.803 | 6.618 | 6.645 | 1,129,628 | +0.00(+0.00%) |
Jul 15, 2022 | 6.683 | 6.748 | 6.553 | 6.645 | 1,159,731 | +0.13(+2.00%) |
Jul 14, 2022 | 6.311 | 6.543 | 6.283 | 6.515 | 1,466,113 | +0.05(+0.72%) |
Jul 13, 2022 | 6.571 | 6.618 | 6.432 | 6.469 | 1,688,418 | -0.18(-2.66%) |
Jul 12, 2022 | 6.506 | 6.720 | 6.506 | 6.645 | 1,306,182 | +0.10(+1.56%) |
Jul 11, 2022 | 6.618 | 6.636 | 6.464 | 6.543 | 1,365,851 | -0.09(-1.40%) |
Jul 08, 2022 | 6.748 | 6.794 | 6.618 | 6.636 | 2,241,732 | -0.14(-2.06%) |
Jul 07, 2022 | 6.803 | 6.896 | 6.748 | 6.776 | 873,423 | +0.07(+0.97%) |
Jul 06, 2022 | 6.887 | 6.934 | 6.678 | 6.710 | 1,514,013 | -0.20(-2.83%) |
Jul 05, 2022 | 6.720 | 6.915 | 6.562 | 6.906 | 1,430,334 | +0.06(+0.81%) |
Jul 01, 2022 | 6.655 | 6.892 | 6.655 | 6.850 | 1,146,733 | +0.13(+1.94%) |
Jun 30, 2022 | 6.710 | 6.831 | 6.580 | 6.720 | 1,221,993 | -0.12(-1.77%) |
Jun 29, 2022 | 6.906 | 6.961 | 6.715 | 6.841 | 1,404,275 | -0.07(-0.98%) |
Jun 28, 2022 | 7.018 | 7.193 | 6.867 | 6.908 | 1,717,434 | -0.01(-0.13%) |
Jun 27, 2022 | 7.092 | 7.129 | 6.917 | 6.917 | 1,848,080 | -0.15(-2.08%) |
Jun 24, 2022 | 6.788 | 7.110 | 6.770 | 7.064 | 2,779,843 | +0.30(+4.49%) |
Jun 23, 2022 | 6.733 | 6.807 | 6.655 | 6.761 | 1,174,176 | +0.03(+0.41%) |
Jun 22, 2022 | 6.660 | 6.885 | 6.611 | 6.733 | 1,281,946 | -0.03(-0.41%) |
Jun 21, 2022 | 6.926 | 6.972 | 6.761 | 6.761 | 1,070,554 | -0.06(-0.81%) |
Jun 17, 2022 | 6.650 | 6.876 | 6.637 | 6.816 | 2,040,684 | +0.21(+3.20%) |
Jun 16, 2022 | 6.779 | 6.788 | 6.577 | 6.604 | 2,338,697 | -0.39(-5.53%) |
Jun 15, 2022 | 6.779 | 7.110 | 6.742 | 6.991 | 2,893,715 | +0.29(+4.40%) |
Jun 14, 2022 | 6.807 | 6.871 | 6.577 | 6.696 | 2,437,287 | -0.08(-1.22%) |
Jun 13, 2022 | 7.184 | 7.248 | 6.733 | 6.779 | 3,104,806 | -0.57(-7.76%) |
Jun 10, 2022 | 7.432 | 7.478 | 7.322 | 7.350 | 916,715 | -0.19(-2.56%) |
Jun 09, 2022 | 7.819 | 7.819 | 7.533 | 7.543 | 1,374,709 | -0.32(-4.09%) |
Jun 08, 2022 | 7.984 | 8.062 | 7.800 | 7.865 | 1,001,135 | -0.21(-2.62%) |
Jun 07, 2022 | 7.846 | 8.104 | 7.809 | 8.076 | 1,156,875 | +0.14(+1.74%) |
Jun 06, 2022 | 8.058 | 8.095 | 7.911 | 7.938 | 1,161,178 | -0.04(-0.46%) |
Jun 03, 2022 | 8.187 | 8.233 | 7.947 | 7.975 | 835,010 | -0.30(-3.67%) |
Jun 02, 2022 | 8.297 | 8.306 | 8.177 | 8.279 | 1,536,982 | +0.01(+0.11%) |