Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.620 | 5.690 | 5.560 | 5.630 | 106,302 | +0.03(+0.54%) |
Aug 30, 2023 | 5.530 | 5.630 | 5.480 | 5.600 | 87,514 | +0.12(+2.19%) |
Aug 29, 2023 | 5.430 | 5.510 | 5.330 | 5.480 | 99,044 | +0.07(+1.29%) |
Aug 28, 2023 | 5.430 | 5.430 | 5.330 | 5.410 | 63,328 | +0.07(+1.31%) |
Aug 25, 2023 | 5.230 | 5.350 | 5.200 | 5.340 | 87,169 | +0.17(+3.29%) |
Aug 24, 2023 | 5.280 | 5.300 | 5.170 | 5.170 | 113,571 | -0.14(-2.64%) |
Aug 23, 2023 | 5.360 | 5.450 | 5.260 | 5.310 | 114,293 | -0.11(-2.03%) |
Aug 22, 2023 | 5.450 | 5.460 | 5.350 | 5.420 | 99,664 | -0.01(-0.18%) |
Aug 21, 2023 | 5.500 | 5.540 | 5.380 | 5.430 | 79,564 | -0.06(-1.09%) |
Aug 18, 2023 | 5.460 | 5.550 | 5.460 | 5.490 | 45,777 | -0.05(-0.90%) |
Aug 17, 2023 | 5.460 | 5.580 | 5.380 | 5.540 | 111,530 | +0.14(+2.59%) |
Aug 16, 2023 | 5.510 | 5.590 | 5.400 | 5.400 | 127,738 | -0.11(-2.00%) |
Aug 15, 2023 | 5.610 | 5.650 | 5.460 | 5.510 | 128,111 | -0.19(-3.33%) |
Aug 14, 2023 | 5.630 | 5.800 | 5.630 | 5.700 | 90,424 | -0.02(-0.35%) |
Aug 11, 2023 | 5.660 | 5.770 | 5.650 | 5.720 | 83,199 | +0.04(+0.70%) |
Aug 10, 2023 | 5.820 | 5.840 | 5.610 | 5.680 | 268,658 | -0.13(-2.24%) |
Aug 09, 2023 | 5.960 | 6.100 | 5.800 | 5.810 | 471,463 | -0.27(-4.44%) |
Aug 08, 2023 | 5.800 | 6.080 | 5.760 | 6.080 | 292,959 | +0.20(+3.40%) |
Aug 04, 2023 | 5.880 | 0 | +0.09(+1.55%) | |||
Aug 03, 2023 | 5.800 | 5.910 | 5.770 | 5.790 | 130,267 | -0.04(-0.69%) |
Aug 02, 2023 | 5.920 | 5.940 | 5.740 | 5.830 | 116,629 | -0.16(-2.67%) |
Aug 01, 2023 | 6.030 | 6.070 | 5.850 | 5.990 | 164,675 | -0.11(-1.80%) |
Jul 31, 2023 | 6.010 | 6.110 | 5.990 | 6.100 | 221,048 | +0.13(+2.18%) |
Jul 28, 2023 | 5.910 | 6.000 | 5.880 | 5.970 | 90,142 | +0.05(+0.84%) |
Jul 27, 2023 | 5.950 | 6.040 | 5.870 | 5.920 | 235,706 | -0.06(-1.00%) |
Jul 26, 2023 | 5.950 | 5.990 | 5.880 | 5.980 | 71,177 | +0.00(+0.00%) |
Jul 25, 2023 | 5.970 | 6.000 | 5.900 | 5.980 | 111,780 | +0.00(+0.00%) |
Jul 24, 2023 | 5.810 | 6.000 | 5.790 | 5.980 | 168,438 | +0.18(+3.10%) |
Jul 21, 2023 | 5.790 | 5.820 | 5.750 | 5.800 | 155,287 | +0.12(+2.11%) |
Jul 20, 2023 | 5.800 | 5.800 | 5.610 | 5.680 | 95,620 | -0.01(-0.18%) |
Jul 19, 2023 | 5.580 | 5.790 | 5.580 | 5.690 | 200,204 | +0.15(+2.71%) |
Jul 18, 2023 | 5.380 | 5.580 | 5.350 | 5.540 | 172,105 | +0.20(+3.75%) |
Jul 17, 2023 | 5.340 | 5.420 | 5.320 | 5.340 | 83,441 | -0.01(-0.19%) |
Jul 14, 2023 | 5.460 | 5.470 | 5.280 | 5.350 | 117,685 | -0.16(-2.90%) |
Jul 13, 2023 | 5.480 | 5.540 | 5.360 | 5.510 | 134,204 | +0.04(+0.73%) |
Jul 12, 2023 | 5.540 | 5.590 | 5.440 | 5.470 | 155,095 | -0.09(-1.62%) |
Jul 11, 2023 | 5.440 | 5.600 | 5.430 | 5.560 | 152,807 | +0.07(+1.28%) |
Jul 10, 2023 | 5.540 | 5.610 | 5.380 | 5.490 | 193,528 | -0.02(-0.36%) |
Jul 07, 2023 | 5.290 | 5.550 | 5.270 | 5.510 | 149,408 | +0.23(+4.36%) |
Jul 06, 2023 | 5.360 | 5.440 | 5.230 | 5.280 | 106,104 | -0.16(-2.94%) |
Jul 05, 2023 | 5.550 | 5.550 | 5.400 | 5.440 | 63,294 | -0.02(-0.37%) |
Jul 04, 2023 | 5.400 | 5.530 | 5.400 | 5.460 | 38,064 | -0.01(-0.18%) |
Jun 30, 2023 | 5.470 | 0 | +0.08(+1.48%) | |||
Jun 29, 2023 | 5.300 | 5.430 | 5.290 | 5.390 | 76,634 | +0.17(+3.26%) |
Jun 28, 2023 | 5.260 | 5.260 | 5.130 | 5.220 | 83,646 | +0.06(+1.16%) |
Jun 27, 2023 | 5.160 | 5.180 | 5.090 | 5.160 | 178,733 | -0.02(-0.39%) |
Jun 26, 2023 | 5.140 | 5.270 | 5.140 | 5.180 | 142,712 | +0.03(+0.58%) |
Jun 23, 2023 | 5.200 | 5.220 | 5.080 | 5.150 | 183,109 | -0.09(-1.72%) |
Jun 22, 2023 | 5.320 | 5.320 | 5.220 | 5.240 | 124,520 | -0.21(-3.85%) |
Jun 21, 2023 | 5.360 | 5.470 | 5.320 | 5.450 | 73,652 | +0.09(+1.68%) |
Jun 20, 2023 | 5.420 | 5.440 | 5.280 | 5.360 | 182,734 | -0.11(-2.01%) |
Jun 19, 2023 | 5.400 | 5.510 | 5.340 | 5.470 | 64,090 | +0.05(+0.92%) |
Jun 16, 2023 | 5.420 | 5.440 | 5.330 | 5.420 | 153,620 | -0.01(-0.18%) |
Jun 15, 2023 | 5.520 | 5.570 | 5.430 | 5.430 | 112,170 | -0.08(-1.45%) |
Jun 14, 2023 | 5.610 | 5.610 | 5.380 | 5.510 | 135,179 | -0.03(-0.54%) |
Jun 13, 2023 | 5.600 | 5.690 | 5.490 | 5.540 | 117,109 | +0.00(+0.00%) |
Jun 12, 2023 | 5.590 | 5.630 | 5.420 | 5.540 | 149,499 | -0.18(-3.15%) |
Jun 09, 2023 | 5.730 | 5.810 | 5.670 | 5.720 | 160,278 | -0.04(-0.69%) |
Jun 08, 2023 | 5.890 | 5.890 | 5.620 | 5.760 | 179,777 | -0.12(-2.04%) |
Jun 07, 2023 | 5.880 | 5.990 | 5.840 | 5.880 | 175,183 | +0.03(+0.51%) |
Jun 06, 2023 | 5.820 | 5.850 | 5.740 | 5.850 | 132,249 | -0.11(-1.85%) |
Jun 05, 2023 | 6.010 | 6.060 | 5.870 | 5.960 | 237,246 | +0.02(+0.34%) |
Jun 02, 2023 | 5.740 | 5.970 | 5.740 | 5.940 | 312,629 | +0.25(+4.39%) |
Jun 01, 2023 | 5.380 | 5.730 | 5.330 | 5.690 | 345,611 | +0.33(+6.16%) |
May 31, 2023 | 5.500 | 5.530 | 5.270 | 5.360 | 273,584 | -0.22(-3.94%) |
May 30, 2023 | 5.510 | 5.580 | 5.440 | 5.580 | 220,262 | -0.01(-0.18%) |
May 29, 2023 | 5.670 | 5.690 | 5.490 | 5.590 | 125,283 | -0.04(-0.71%) |
May 26, 2023 | 5.640 | 5.710 | 5.510 | 5.630 | 224,522 | -0.02(-0.35%) |
May 25, 2023 | 5.910 | 5.910 | 5.570 | 5.650 | 447,470 | -0.33(-5.52%) |
May 24, 2023 | 6.050 | 6.070 | 5.910 | 5.980 | 202,132 | -0.04(-0.66%) |
May 23, 2023 | 6.080 | 6.220 | 5.910 | 6.020 | 250,886 | -0.11(-1.79%) |
May 19, 2023 | 6.130 | 0 | +0.18(+3.03%) | |||
May 18, 2023 | 5.800 | 5.970 | 5.750 | 5.950 | 371,241 | +0.13(+2.23%) |
May 17, 2023 | 5.630 | 5.870 | 5.610 | 5.820 | 328,567 | +0.26(+4.68%) |
May 16, 2023 | 5.350 | 5.650 | 5.350 | 5.560 | 405,718 | +0.22(+4.12%) |
May 15, 2023 | 5.150 | 5.370 | 5.110 | 5.340 | 276,455 | +0.20(+3.89%) |
May 12, 2023 | 5.280 | 5.330 | 5.040 | 5.140 | 426,039 | -0.14(-2.65%) |
May 11, 2023 | 5.650 | 5.650 | 5.230 | 5.280 | 746,300 | -0.42(-7.37%) |
May 10, 2023 | 5.910 | 5.910 | 5.520 | 5.700 | 584,312 | -0.15(-2.56%) |
May 09, 2023 | 5.960 | 6.020 | 5.800 | 5.850 | 392,981 | -0.13(-2.17%) |
May 08, 2023 | 6.130 | 6.250 | 5.970 | 5.980 | 249,844 | -0.05(-0.83%) |
May 05, 2023 | 5.950 | 6.130 | 5.920 | 6.030 | 350,478 | +0.29(+5.05%) |
May 04, 2023 | 5.800 | 5.860 | 5.690 | 5.740 | 337,427 | -0.06(-1.03%) |
May 03, 2023 | 5.770 | 5.890 | 5.690 | 5.800 | 322,749 | -0.09(-1.53%) |
May 02, 2023 | 5.890 | 5.960 | 5.680 | 5.890 | 652,389 | -0.06(-1.01%) |
May 01, 2023 | 5.960 | 6.040 | 5.910 | 5.950 | 189,123 | -0.09(-1.49%) |
Apr 28, 2023 | 5.850 | 6.200 | 5.850 | 6.040 | 409,991 | +0.22(+3.78%) |
Apr 27, 2023 | 5.800 | 5.880 | 5.770 | 5.820 | 146,280 | +0.06(+1.04%) |
Apr 26, 2023 | 5.800 | 5.860 | 5.610 | 5.760 | 462,616 | -0.07(-1.20%) |
Apr 25, 2023 | 5.880 | 5.880 | 5.640 | 5.830 | 621,515 | -0.18(-3.00%) |
Apr 24, 2023 | 5.810 | 6.010 | 5.800 | 6.010 | 1,235,403 | +0.19(+3.26%) |
Apr 21, 2023 | 5.910 | 5.980 | 5.770 | 5.820 | 350,870 | +0.01(+0.17%) |
Apr 20, 2023 | 5.910 | 5.920 | 5.730 | 5.810 | 252,918 | -0.18(-3.01%) |
Apr 19, 2023 | 6.090 | 6.090 | 5.880 | 5.990 | 337,615 | -0.15(-2.44%) |
Apr 18, 2023 | 6.200 | 6.220 | 6.140 | 6.140 | 124,993 | -0.06(-0.97%) |
Apr 17, 2023 | 6.200 | 6.240 | 6.170 | 6.200 | 170,551 | +0.00(+0.00%) |
Apr 14, 2023 | 6.120 | 6.260 | 6.120 | 6.200 | 166,813 | +0.07(+1.14%) |
Apr 13, 2023 | 6.110 | 6.130 | 6.000 | 6.130 | 183,382 | +0.03(+0.49%) |
Apr 12, 2023 | 6.210 | 6.290 | 6.090 | 6.100 | 188,479 | -0.09(-1.45%) |
Apr 11, 2023 | 6.200 | 6.210 | 6.080 | 6.190 | 189,319 | +0.02(+0.32%) |
Apr 10, 2023 | 6.140 | 6.220 | 6.100 | 6.170 | 306,660 | +0.10(+1.65%) |
Apr 06, 2023 | 6.070 | 0 | -0.10(-1.62%) | |||
Apr 05, 2023 | 6.060 | 6.230 | 5.970 | 6.170 | 402,574 | +0.14(+2.32%) |
Apr 04, 2023 | 6.280 | 6.280 | 5.650 | 6.030 | 935,898 | -0.16(-2.58%) |
Apr 03, 2023 | 6.200 | 6.400 | 6.110 | 6.190 | 621,276 | +0.19(+3.17%) |
Mar 31, 2023 | 6.000 | 6.030 | 5.920 | 6.000 | 154,129 | +0.06(+1.01%) |
Mar 30, 2023 | 6.090 | 6.090 | 5.880 | 5.940 | 204,309 | -0.02(-0.34%) |
Mar 29, 2023 | 6.040 | 6.150 | 5.860 | 5.960 | 287,390 | -0.04(-0.67%) |
Mar 28, 2023 | 5.700 | 6.170 | 5.690 | 6.000 | 701,334 | +0.32(+5.63%) |
Mar 27, 2023 | 5.460 | 5.690 | 5.300 | 5.680 | 430,378 | +0.31(+5.77%) |
Mar 24, 2023 | 5.200 | 5.400 | 5.070 | 5.370 | 455,731 | +0.13(+2.48%) |
Mar 23, 2023 | 5.540 | 5.620 | 5.160 | 5.240 | 291,203 | -0.26(-4.73%) |
Mar 22, 2023 | 5.510 | 5.620 | 5.430 | 5.500 | 286,086 | -0.01(-0.18%) |
Mar 21, 2023 | 5.520 | 5.700 | 5.460 | 5.510 | 449,179 | +0.07(+1.29%) |
Mar 20, 2023 | 5.280 | 5.460 | 5.280 | 5.440 | 199,415 | +0.19(+3.62%) |
Mar 17, 2023 | 5.320 | 5.420 | 5.090 | 5.250 | 412,226 | -0.18(-3.31%) |
Mar 16, 2023 | 5.150 | 5.440 | 5.110 | 5.430 | 345,244 | +0.28(+5.44%) |
Mar 15, 2023 | 5.380 | 5.400 | 5.010 | 5.150 | 961,093 | -0.38(-6.87%) |
Mar 14, 2023 | 5.600 | 5.810 | 5.450 | 5.530 | 382,077 | -0.09(-1.60%) |
Mar 13, 2023 | 5.850 | 5.850 | 5.480 | 5.620 | 599,029 | -0.28(-4.75%) |
Mar 10, 2023 | 6.150 | 6.240 | 5.860 | 5.900 | 575,069 | -0.20(-3.28%) |
Mar 09, 2023 | 6.050 | 6.330 | 6.030 | 6.100 | 596,259 | +0.11(+1.84%) |
Mar 08, 2023 | 5.930 | 6.140 | 5.910 | 5.990 | 236,350 | +0.06(+1.01%) |
Mar 07, 2023 | 6.010 | 6.160 | 5.880 | 5.930 | 294,951 | -0.17(-2.79%) |
Mar 06, 2023 | 6.050 | 6.110 | 5.950 | 6.100 | 258,224 | +0.06(+0.99%) |
Mar 03, 2023 | 5.700 | 6.220 | 5.700 | 6.040 | 744,127 | +0.30(+5.23%) |
Mar 02, 2023 | 5.830 | 5.850 | 5.640 | 5.740 | 258,091 | +0.01(+0.17%) |
Mar 01, 2023 | 5.700 | 5.870 | 5.450 | 5.730 | 1,289,449 | -0.32(-5.29%) |
Feb 28, 2023 | 5.850 | 6.090 | 5.810 | 6.050 | 644,414 | +0.21(+3.60%) |
Feb 27, 2023 | 5.320 | 5.900 | 5.320 | 5.840 | 617,983 | +0.56(+10.61%) |
Feb 24, 2023 | 5.110 | 5.330 | 5.010 | 5.280 | 243,814 | +0.16(+3.13%) |
Feb 23, 2023 | 4.970 | 5.160 | 4.970 | 5.120 | 234,498 | +0.20(+4.07%) |
Feb 22, 2023 | 4.970 | 5.010 | 4.880 | 4.920 | 193,920 | -0.06(-1.20%) |
Feb 21, 2023 | 5.110 | 5.240 | 4.960 | 4.980 | 296,941 | -0.14(-2.73%) |
Feb 17, 2023 | 5.120 | 0 | -0.18(-3.40%) | |||
Feb 16, 2023 | 5.030 | 5.380 | 5.030 | 5.300 | 418,210 | +0.21(+4.13%) |
Feb 15, 2023 | 5.010 | 5.150 | 4.940 | 5.090 | 187,323 | -0.02(-0.39%) |
Feb 14, 2023 | 4.960 | 5.150 | 4.930 | 5.110 | 219,036 | +0.10(+2.00%) |
Feb 13, 2023 | 5.070 | 5.110 | 5.000 | 5.010 | 82,678 | -0.07(-1.38%) |
Feb 10, 2023 | 5.010 | 5.130 | 4.930 | 5.080 | 153,664 | +0.13(+2.63%) |
Feb 09, 2023 | 5.020 | 5.060 | 4.940 | 4.950 | 175,259 | -0.08(-1.59%) |
Feb 08, 2023 | 5.180 | 5.260 | 5.020 | 5.030 | 188,526 | -0.18(-3.45%) |
Feb 07, 2023 | 4.920 | 5.220 | 4.920 | 5.210 | 434,381 | +0.29(+5.89%) |
Feb 06, 2023 | 5.000 | 5.090 | 4.830 | 4.920 | 431,825 | -0.01(-0.20%) |
Feb 03, 2023 | 4.840 | 5.090 | 4.800 | 4.930 | 509,502 | +0.09(+1.86%) |
Feb 02, 2023 | 5.010 | 5.010 | 4.750 | 4.840 | 422,597 | -0.17(-3.39%) |
Feb 01, 2023 | 5.020 | 5.090 | 4.870 | 5.010 | 440,904 | -0.08(-1.57%) |
Jan 31, 2023 | 4.970 | 5.170 | 4.950 | 5.090 | 370,598 | +0.11(+2.21%) |
Jan 30, 2023 | 5.160 | 5.170 | 4.960 | 4.980 | 654,842 | -0.29(-5.50%) |
Jan 27, 2023 | 5.320 | 5.440 | 5.210 | 5.270 | 208,639 | -0.08(-1.50%) |
Jan 26, 2023 | 5.320 | 5.350 | 5.170 | 5.350 | 197,305 | +0.12(+2.29%) |
Jan 25, 2023 | 5.300 | 5.310 | 5.140 | 5.230 | 250,713 | -0.15(-2.79%) |
Jan 24, 2023 | 5.490 | 5.500 | 5.360 | 5.380 | 238,910 | -0.08(-1.47%) |
Jan 23, 2023 | 5.600 | 5.620 | 5.460 | 5.460 | 217,597 | -0.02(-0.36%) |
Jan 20, 2023 | 5.490 | 5.580 | 5.380 | 5.480 | 393,648 | -0.01(-0.18%) |
Jan 19, 2023 | 5.430 | 5.610 | 5.350 | 5.490 | 304,130 | -0.01(-0.18%) |
Jan 18, 2023 | 5.670 | 5.870 | 5.500 | 5.500 | 344,019 | -0.08(-1.43%) |
Jan 17, 2023 | 5.500 | 5.680 | 5.460 | 5.580 | 462,088 | +0.16(+2.95%) |
Jan 16, 2023 | 5.520 | 5.560 | 5.290 | 5.420 | 173,209 | -0.15(-2.69%) |
Jan 13, 2023 | 5.290 | 5.630 | 5.270 | 5.570 | 258,808 | +0.28(+5.29%) |
Jan 12, 2023 | 5.060 | 5.320 | 5.060 | 5.290 | 154,631 | +0.25(+4.96%) |
Jan 11, 2023 | 5.070 | 5.150 | 5.040 | 5.040 | 205,856 | +0.01(+0.20%) |
Jan 10, 2023 | 5.000 | 5.060 | 4.820 | 5.030 | 387,521 | +0.05(+1.00%) |
Jan 09, 2023 | 4.970 | 5.210 | 4.940 | 4.980 | 290,460 | +0.09(+1.84%) |
Jan 06, 2023 | 4.900 | 5.050 | 4.870 | 4.890 | 237,663 | +0.04(+0.82%) |
Jan 05, 2023 | 4.850 | 4.910 | 4.770 | 4.850 | 318,717 | -0.03(-0.61%) |
Jan 04, 2023 | 4.970 | 5.000 | 4.850 | 4.880 | 433,183 | -0.14(-2.79%) |
Jan 03, 2023 | 5.440 | 5.460 | 4.950 | 5.020 | 391,125 | -0.44(-8.06%) |
Dec 30, 2022 | 5.460 | 0 | +0.15(+2.82%) | |||
Dec 29, 2022 | 5.340 | 5.360 | 5.270 | 5.310 | 188,214 | -0.06(-1.12%) |
Dec 28, 2022 | 5.700 | 5.700 | 5.360 | 5.370 | 286,451 | -0.29(-5.12%) |
Dec 23, 2022 | 5.660 | 0 | +0.25(+4.62%) | |||
Dec 22, 2022 | 5.500 | 5.550 | 5.260 | 5.410 | 429,189 | -0.04(-0.73%) |
Dec 21, 2022 | 5.030 | 5.480 | 5.030 | 5.450 | 393,242 | +0.47(+9.44%) |
Dec 20, 2022 | 4.930 | 5.100 | 4.930 | 4.980 | 420,169 | +0.04(+0.81%) |
Dec 19, 2022 | 5.090 | 5.100 | 4.810 | 4.940 | 313,558 | -0.17(-3.33%) |
Dec 16, 2022 | 5.050 | 5.170 | 5.020 | 5.110 | 200,657 | -0.06(-1.16%) |
Dec 15, 2022 | 5.200 | 5.240 | 5.110 | 5.170 | 217,879 | -0.08(-1.52%) |
Dec 14, 2022 | 5.260 | 5.300 | 5.090 | 5.250 | 411,396 | +0.05(+0.96%) |
Dec 13, 2022 | 5.160 | 5.270 | 5.090 | 5.200 | 298,269 | +0.19(+3.79%) |
Dec 12, 2022 | 4.880 | 5.140 | 4.820 | 5.010 | 383,928 | +0.22(+4.59%) |
Dec 09, 2022 | 4.880 | 4.980 | 4.780 | 4.790 | 263,321 | -0.07(-1.44%) |
Dec 08, 2022 | 5.110 | 5.150 | 4.840 | 4.860 | 326,143 | -0.15(-2.99%) |
Dec 07, 2022 | 5.070 | 5.250 | 4.950 | 5.010 | 530,023 | -0.06(-1.18%) |
Dec 06, 2022 | 5.280 | 5.370 | 5.060 | 5.070 | 485,272 | -0.31(-5.76%) |
Dec 05, 2022 | 5.740 | 5.740 | 5.260 | 5.380 | 531,971 | -0.33(-5.78%) |
Dec 02, 2022 | 5.670 | 5.810 | 5.560 | 5.710 | 290,086 | +0.01(+0.18%) |
Dec 01, 2022 | 5.920 | 5.990 | 5.670 | 5.700 | 225,059 | -0.08(-1.38%) |
Nov 30, 2022 | 5.840 | 5.910 | 5.690 | 5.780 | 276,078 | +0.03(+0.52%) |
Nov 29, 2022 | 5.610 | 5.860 | 5.610 | 5.750 | 184,009 | +0.18(+3.23%) |
Nov 28, 2022 | 5.590 | 5.680 | 5.460 | 5.570 | 381,512 | -0.11(-1.94%) |
Nov 25, 2022 | 5.760 | 5.760 | 5.640 | 5.680 | 100,228 | -0.02(-0.35%) |
Nov 24, 2022 | 5.690 | 5.760 | 5.650 | 5.700 | 103,467 | -0.01(-0.18%) |
Nov 23, 2022 | 5.690 | 5.840 | 5.600 | 5.710 | 332,969 | -0.14(-2.39%) |
Nov 22, 2022 | 5.850 | 5.930 | 5.740 | 5.850 | 404,356 | +0.04(+0.69%) |
Nov 21, 2022 | 5.670 | 5.830 | 5.480 | 5.810 | 567,962 | +0.02(+0.35%) |
Nov 18, 2022 | 5.750 | 5.830 | 5.620 | 5.790 | 665,264 | -0.08(-1.36%) |
Nov 17, 2022 | 5.820 | 5.870 | 5.710 | 5.870 | 317,320 | -0.09(-1.51%) |
Nov 16, 2022 | 6.130 | 6.130 | 5.900 | 5.960 | 489,932 | -0.25(-4.03%) |
Nov 15, 2022 | 6.350 | 6.350 | 6.080 | 6.210 | 583,265 | -0.07(-1.11%) |
Nov 14, 2022 | 6.380 | 6.410 | 6.160 | 6.280 | 347,085 | -0.09(-1.41%) |
Nov 11, 2022 | 6.150 | 6.610 | 6.150 | 6.370 | 843,022 | +0.32(+5.29%) |
Nov 10, 2022 | 6.120 | 6.180 | 5.980 | 6.050 | 438,642 | +0.12(+2.02%) |
Nov 09, 2022 | 6.240 | 6.280 | 5.800 | 5.930 | 661,284 | -0.47(-7.34%) |
Nov 08, 2022 | 6.400 | 6.450 | 6.120 | 6.400 | 518,631 | +0.05(+0.79%) |
Nov 07, 2022 | 6.200 | 6.610 | 6.200 | 6.350 | 1,069,824 | +0.20(+3.25%) |
Nov 04, 2022 | 6.160 | 6.340 | 6.050 | 6.150 | 506,667 | +0.13(+2.16%) |
Nov 03, 2022 | 5.780 | 6.050 | 5.650 | 6.020 | 310,956 | +0.24(+4.15%) |
Nov 02, 2022 | 6.250 | 5.700 | 5.780 | 1,143,936 | -0.46(-7.37%) | |
Nov 01, 2022 | 6.200 | 6.380 | 6.160 | 6.240 | 293,440 | +0.19(+3.14%) |
Oct 31, 2022 | 5.830 | 6.120 | 5.830 | 6.050 | 366,434 | +0.15(+2.54%) |
Oct 28, 2022 | 6.040 | 6.070 | 5.770 | 5.900 | 224,064 | -0.05(-0.84%) |
Oct 27, 2022 | 6.130 | 6.180 | 5.930 | 5.950 | 613,180 | -0.07(-1.16%) |
Oct 26, 2022 | 5.850 | 6.080 | 5.760 | 6.020 | 623,201 | +0.17(+2.91%) |
Oct 25, 2022 | 6.040 | 6.070 | 5.750 | 5.850 | 295,681 | -0.16(-2.66%) |
Oct 24, 2022 | 5.850 | 6.020 | 5.770 | 6.010 | 283,818 | +0.19(+3.26%) |
Oct 21, 2022 | 5.610 | 5.830 | 5.560 | 5.820 | 360,536 | +0.21(+3.74%) |
Oct 20, 2022 | 5.680 | 5.810 | 5.580 | 5.610 | 379,588 | +0.01(+0.18%) |
Oct 19, 2022 | 5.500 | 5.680 | 5.440 | 5.600 | 228,831 | +0.16(+2.94%) |
Oct 18, 2022 | 5.540 | 5.560 | 5.290 | 5.440 | 221,707 | -0.15(-2.68%) |
Oct 17, 2022 | 5.600 | 5.720 | 5.520 | 5.590 | 324,730 | +0.09(+1.64%) |
Oct 14, 2022 | 5.750 | 5.850 | 5.440 | 5.500 | 261,979 | -0.36(-6.14%) |
Oct 13, 2022 | 5.400 | 5.960 | 5.400 | 5.860 | 564,069 | +0.35(+6.35%) |
Oct 12, 2022 | 5.590 | 5.720 | 5.420 | 5.510 | 317,184 | -0.10(-1.78%) |
Oct 11, 2022 | 5.760 | 5.860 | 5.600 | 5.610 | 595,368 | -0.24(-4.10%) |
Oct 07, 2022 | 5.850 | 0 | -0.10(-1.68%) | |||
Oct 06, 2022 | 5.690 | 6.030 | 5.690 | 5.950 | 582,703 | +0.17(+2.94%) |
Oct 05, 2022 | 5.580 | 5.820 | 5.300 | 5.780 | 420,849 | +0.34(+6.25%) |
Oct 04, 2022 | 5.500 | 5.660 | 5.280 | 5.440 | 691,720 | +0.13(+2.45%) |
Oct 03, 2022 | 4.920 | 5.370 | 4.900 | 5.310 | 570,217 | +0.60(+12.74%) |
Sep 30, 2022 | 4.580 | 4.830 | 4.450 | 4.710 | 380,507 | +0.13(+2.84%) |
Sep 29, 2022 | 4.770 | 4.770 | 4.510 | 4.580 | 759,094 | -0.19(-3.98%) |
Sep 28, 2022 | 4.420 | 4.830 | 4.380 | 4.770 | 464,984 | +0.36(+8.16%) |
Sep 27, 2022 | 4.350 | 4.570 | 4.350 | 4.410 | 591,332 | +0.18(+4.26%) |
Sep 26, 2022 | 4.520 | 4.580 | 4.220 | 4.230 | 449,401 | -0.34(-7.44%) |
Sep 23, 2022 | 4.750 | 4.870 | 4.450 | 4.570 | 668,564 | -0.34(-6.92%) |
Sep 22, 2022 | 5.010 | 5.120 | 4.830 | 4.910 | 359,755 | -0.05(-1.01%) |
Sep 21, 2022 | 5.110 | 5.190 | 4.910 | 4.960 | 651,396 | -0.10(-1.98%) |
Sep 20, 2022 | 5.090 | 5.100 | 4.870 | 5.060 | 374,051 | -0.04(-0.78%) |
Sep 19, 2022 | 4.960 | 5.160 | 4.950 | 5.100 | 421,244 | +0.00(+0.00%) |
Sep 16, 2022 | 5.200 | 5.240 | 5.000 | 5.100 | 618,492 | -0.20(-3.77%) |
Sep 15, 2022 | 5.390 | 5.450 | 5.260 | 5.300 | 236,056 | -0.20(-3.64%) |
Sep 14, 2022 | 5.380 | 5.630 | 5.370 | 5.500 | 347,013 | +0.14(+2.61%) |
Sep 13, 2022 | 5.370 | 5.470 | 5.250 | 5.360 | 274,386 | -0.10(-1.83%) |
Sep 12, 2022 | 5.600 | 5.860 | 5.430 | 5.460 | 272,185 | -0.07(-1.27%) |
Sep 09, 2022 | 5.720 | 5.760 | 5.510 | 5.530 | 386,705 | -0.10(-1.78%) |
Sep 08, 2022 | 5.460 | 5.670 | 5.420 | 5.630 | 439,802 | +0.26(+4.84%) |
Sep 07, 2022 | 5.580 | 5.590 | 5.300 | 5.370 | 364,687 | -0.35(-6.12%) |
Sep 06, 2022 | 5.870 | 5.870 | 5.680 | 5.720 | 245,089 | -0.02(-0.35%) |
Sep 02, 2022 | 5.740 | 0 | +0.07(+1.23%) |