Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.620 | 7.800 | 7.550 | 7.760 | 2,392,913 | +0.14(+1.84%) |
Mar 30, 2023 | 7.720 | 7.775 | 7.580 | 7.620 | 1,810,396 | +0.02(+0.26%) |
Mar 29, 2023 | 7.740 | 7.740 | 7.560 | 7.600 | 2,142,600 | -0.08(-1.04%) |
Mar 28, 2023 | 7.490 | 7.680 | 7.490 | 7.680 | 1,933,554 | +0.18(+2.40%) |
Mar 27, 2023 | 7.440 | 7.510 | 7.320 | 7.500 | 3,080,401 | +0.11(+1.49%) |
Mar 24, 2023 | 7.130 | 7.410 | 7.050 | 7.390 | 3,305,344 | +0.20(+2.78%) |
Mar 23, 2023 | 7.300 | 7.424 | 7.110 | 7.190 | 1,570,627 | -0.03(-0.42%) |
Mar 22, 2023 | 7.450 | 7.525 | 7.220 | 7.220 | 3,241,440 | -0.24(-3.22%) |
Mar 21, 2023 | 7.570 | 7.590 | 7.400 | 7.460 | 2,043,951 | +0.03(+0.40%) |
Mar 20, 2023 | 7.360 | 7.510 | 7.320 | 7.430 | 2,046,893 | +0.04(+0.54%) |
Mar 17, 2023 | 7.530 | 7.615 | 7.365 | 7.390 | 2,075,762 | -0.20(-2.64%) |
Mar 16, 2023 | 7.290 | 7.640 | 7.180 | 7.590 | 1,933,588 | +0.23(+3.12%) |
Mar 15, 2023 | 7.270 | 7.535 | 7.130 | 7.360 | 4,953,216 | -0.02(-0.27%) |
Mar 14, 2023 | 7.020 | 7.800 | 6.950 | 7.380 | 11,082,506 | +0.53(+7.74%) |
Mar 13, 2023 | 7.050 | 7.110 | 6.700 | 6.850 | 3,221,713 | -0.34(-4.73%) |
Mar 10, 2023 | 7.400 | 7.450 | 7.060 | 7.190 | 2,603,110 | -0.19(-2.57%) |
Mar 09, 2023 | 7.420 | 7.500 | 7.330 | 7.380 | 2,776,021 | -0.03(-0.40%) |
Mar 08, 2023 | 6.990 | 7.450 | 6.920 | 7.410 | 3,525,989 | +0.57(+8.33%) |
Mar 07, 2023 | 7.220 | 7.240 | 6.840 | 6.840 | 4,179,605 | -0.41(-5.66%) |
Mar 06, 2023 | 7.430 | 7.535 | 7.185 | 7.250 | 3,766,340 | -0.08(-1.09%) |
Mar 03, 2023 | 7.420 | 7.560 | 7.290 | 7.330 | 3,289,986 | +0.05(+0.69%) |
Mar 02, 2023 | 7.010 | 7.295 | 6.950 | 7.280 | 3,274,783 | +0.22(+3.12%) |
Mar 01, 2023 | 7.080 | 7.200 | 7.050 | 7.060 | 2,404,933 | -0.01(-0.14%) |
Feb 28, 2023 | 6.950 | 7.175 | 6.910 | 7.070 | 3,520,627 | +0.08(+1.14%) |
Feb 27, 2023 | 6.850 | 7.170 | 6.770 | 6.990 | 2,175,017 | +0.16(+2.34%) |
Feb 24, 2023 | 7.310 | 7.310 | 6.810 | 6.830 | 3,788,900 | -0.38(-5.27%) |
Feb 23, 2023 | 7.000 | 7.250 | 7.000 | 7.210 | 4,648,277 | +0.32(+4.64%) |
Feb 22, 2023 | 6.950 | 7.050 | 6.835 | 6.890 | 1,931,185 | -0.06(-0.86%) |
Feb 21, 2023 | 7.100 | 7.155 | 6.930 | 6.950 | 2,148,557 | -0.24(-3.34%) |
Feb 17, 2023 | 7.330 | 7.330 | 7.120 | 7.190 | 2,847,980 | -0.14(-1.91%) |
Feb 16, 2023 | 7.010 | 7.420 | 6.970 | 7.330 | 2,673,940 | +0.15(+2.09%) |
Feb 15, 2023 | 7.150 | 7.240 | 7.025 | 7.180 | 1,334,231 | +0.02(+0.28%) |
Feb 14, 2023 | 7.150 | 7.247 | 7.060 | 7.160 | 2,737,001 | -0.05(-0.69%) |
Feb 13, 2023 | 7.210 | 7.260 | 7.135 | 7.210 | 1,327,399 | +0.02(+0.28%) |
Feb 10, 2023 | 7.250 | 7.325 | 7.150 | 7.190 | 1,112,455 | -0.11(-1.51%) |
Feb 09, 2023 | 7.450 | 7.515 | 7.295 | 7.300 | 1,594,039 | -0.08(-1.08%) |
Feb 08, 2023 | 7.360 | 7.430 | 7.290 | 7.380 | 1,093,368 | -0.03(-0.40%) |
Feb 07, 2023 | 7.470 | 7.565 | 7.265 | 7.410 | 1,405,339 | -0.11(-1.46%) |
Feb 06, 2023 | 7.420 | 7.570 | 7.420 | 7.520 | 2,058,620 | -0.02(-0.27%) |
Feb 03, 2023 | 7.450 | 7.720 | 7.420 | 7.540 | 1,693,954 | -0.02(-0.26%) |
Feb 02, 2023 | 7.730 | 7.740 | 7.490 | 7.560 | 3,702,136 | -0.06(-0.79%) |
Feb 01, 2023 | 7.280 | 7.635 | 7.075 | 7.620 | 2,234,849 | +0.30(+4.10%) |
Jan 31, 2023 | 7.070 | 7.380 | 6.980 | 7.320 | 3,383,226 | +0.25(+3.54%) |
Jan 30, 2023 | 7.360 | 7.390 | 7.060 | 7.070 | 2,194,231 | -0.39(-5.23%) |
Jan 27, 2023 | 7.480 | 7.530 | 7.300 | 7.460 | 1,098,884 | -0.04(-0.53%) |
Jan 26, 2023 | 7.580 | 7.670 | 7.325 | 7.500 | 1,294,448 | +0.03(+0.40%) |
Jan 25, 2023 | 7.500 | 7.555 | 7.370 | 7.470 | 1,237,716 | -0.11(-1.45%) |
Jan 24, 2023 | 7.690 | 7.740 | 7.390 | 7.580 | 1,740,585 | -0.19(-2.45%) |
Jan 23, 2023 | 7.360 | 7.770 | 7.360 | 7.770 | 2,961,583 | +0.43(+5.86%) |
Jan 20, 2023 | 7.200 | 7.340 | 7.030 | 7.340 | 1,488,000 | +0.17(+2.37%) |
Jan 19, 2023 | 7.100 | 7.260 | 7.010 | 7.170 | 1,872,539 | -0.02(-0.28%) |
Jan 18, 2023 | 7.440 | 7.510 | 7.180 | 7.190 | 1,716,486 | -0.20(-2.71%) |
Jan 17, 2023 | 7.060 | 7.420 | 7.060 | 7.390 | 2,215,885 | +0.26(+3.65%) |
Jan 13, 2023 | 6.910 | 7.130 | 6.910 | 7.130 | 5,454,469 | +0.14(+2.00%) |
Jan 12, 2023 | 7.170 | 7.170 | 6.965 | 6.990 | 1,117,427 | -0.12(-1.69%) |
Jan 11, 2023 | 7.120 | 7.130 | 6.917 | 7.110 | 1,540,892 | +0.01(+0.14%) |
Jan 10, 2023 | 7.050 | 7.180 | 7.021 | 7.100 | 1,441,110 | +0.00(+0.00%) |
Jan 09, 2023 | 7.100 | 7.250 | 7.060 | 7.100 | 1,862,523 | +0.09(+1.28%) |
Jan 06, 2023 | 6.700 | 7.010 | 6.700 | 7.010 | 1,689,700 | +0.18(+2.64%) |
Jan 05, 2023 | 6.770 | 6.900 | 6.660 | 6.830 | 1,840,383 | +0.01(+0.15%) |
Jan 04, 2023 | 6.870 | 6.970 | 6.870 | 6.820 | 2,219,793 | +0.05(+0.74%) |
Jan 03, 2023 | 6.830 | 6.980 | 6.625 | 6.770 | 1,001,087 | +0.03(+0.45%) |
Dec 30, 2022 | 6.650 | 6.790 | 6.645 | 6.740 | 1,093,748 | +0.01(+0.15%) |
Dec 29, 2022 | 6.650 | 6.775 | 6.590 | 6.730 | 1,063,324 | +0.17(+2.59%) |
Dec 28, 2022 | 6.440 | 6.580 | 6.430 | 6.560 | 814,834 | +0.10(+1.55%) |
Dec 27, 2022 | 6.500 | 6.585 | 6.435 | 6.460 | 807,092 | -0.05(-0.77%) |
Dec 23, 2022 | 6.540 | 6.615 | 6.430 | 6.510 | 1,236,947 | -0.05(-0.76%) |
Dec 22, 2022 | 6.690 | 6.690 | 6.400 | 6.560 | 1,310,572 | -0.18(-2.67%) |
Dec 21, 2022 | 6.720 | 6.850 | 6.690 | 6.740 | 1,168,992 | +0.06(+0.90%) |
Dec 20, 2022 | 6.400 | 6.740 | 6.390 | 6.680 | 2,098,053 | +0.27(+4.21%) |
Dec 19, 2022 | 6.690 | 6.690 | 6.300 | 6.410 | 4,023,560 | -0.27(-4.04%) |
Dec 16, 2022 | 6.545 | 6.745 | 6.545 | 6.680 | 2,811,473 | -0.06(-0.89%) |
Dec 15, 2022 | 6.865 | 6.930 | 6.695 | 6.740 | 1,552,217 | -0.26(-3.71%) |
Dec 14, 2022 | 7.010 | 7.215 | 6.925 | 7.000 | 3,859,101 | +0.00(+0.00%) |
Dec 13, 2022 | 7.380 | 7.380 | 6.915 | 7.000 | 1,781,560 | -0.01(-0.14%) |
Dec 12, 2022 | 6.930 | 7.120 | 6.895 | 7.010 | 1,752,233 | +0.08(+1.15%) |
Dec 09, 2022 | 7.240 | 7.240 | 6.920 | 6.930 | 2,821,464 | -0.30(-4.15%) |
Dec 08, 2022 | 6.630 | 7.390 | 6.630 | 7.230 | 6,339,578 | +0.84(+13.15%) |
Dec 07, 2022 | 6.550 | 6.610 | 6.370 | 6.390 | 1,282,350 | -0.18(-2.74%) |
Dec 06, 2022 | 6.640 | 6.700 | 6.480 | 6.570 | 2,003,461 | -0.21(-3.10%) |
Dec 05, 2022 | 6.660 | 6.790 | 6.565 | 6.780 | 984,937 | +0.06(+0.89%) |
Dec 02, 2022 | 6.610 | 6.760 | 6.500 | 6.720 | 988,850 | -0.02(-0.30%) |
Dec 01, 2022 | 6.760 | 6.845 | 6.645 | 6.740 | 1,142,955 | -0.01(-0.15%) |
Nov 30, 2022 | 6.520 | 6.790 | 6.390 | 6.750 | 2,677,964 | +0.28(+4.33%) |
Nov 29, 2022 | 6.400 | 6.510 | 6.330 | 6.470 | 929,832 | +0.10(+1.57%) |
Nov 28, 2022 | 6.410 | 6.510 | 6.305 | 6.370 | 1,631,444 | -0.13(-2.00%) |
Nov 25, 2022 | 6.400 | 6.590 | 6.400 | 6.500 | 418,316 | +0.07(+1.09%) |
Nov 23, 2022 | 6.400 | 6.535 | 6.375 | 6.430 | 665,696 | +0.04(+0.63%) |
Nov 22, 2022 | 6.530 | 6.530 | 6.340 | 6.390 | 846,681 | -0.12(-1.84%) |
Nov 21, 2022 | 6.470 | 6.550 | 6.370 | 6.510 | 1,278,644 | +0.04(+0.62%) |
Nov 18, 2022 | 6.570 | 6.664 | 6.430 | 6.470 | 1,526,811 | +0.04(+0.62%) |
Nov 17, 2022 | 6.430 | 6.520 | 6.330 | 6.430 | 1,706,079 | -0.10(-1.53%) |
Nov 16, 2022 | 6.690 | 6.695 | 6.485 | 6.530 | 1,641,944 | -0.28(-4.11%) |
Nov 15, 2022 | 6.585 | 6.890 | 6.585 | 6.810 | 1,185,159 | +0.28(+4.29%) |
Nov 14, 2022 | 6.860 | 6.900 | 6.520 | 6.530 | 2,816,440 | -0.37(-5.36%) |
Nov 11, 2022 | 6.730 | 7.000 | 6.635 | 6.900 | 2,963,568 | +0.23(+3.45%) |
Nov 10, 2022 | 6.670 | 6.710 | 6.420 | 6.670 | 3,940,109 | +0.35(+5.54%) |
Nov 09, 2022 | 6.530 | 6.530 | 6.180 | 6.320 | 3,310,335 | -0.33(-4.96%) |
Nov 08, 2022 | 6.640 | 6.730 | 6.365 | 6.650 | 4,162,824 | +0.05(+0.76%) |
Nov 07, 2022 | 6.290 | 6.615 | 6.230 | 6.600 | 3,478,957 | +0.20(+3.12%) |
Nov 04, 2022 | 6.390 | 6.500 | 6.150 | 6.400 | 5,764,660 | +0.15(+2.40%) |
Nov 03, 2022 | 5.840 | 6.330 | 5.710 | 6.250 | 7,679,844 | +1.02(+19.50%) |
Nov 02, 2022 | 5.680 | 5.680 | 5.230 | 5.230 | 1,970,259 | -0.48(-8.41%) |
Nov 01, 2022 | 5.700 | 5.810 | 5.640 | 5.710 | 1,799,915 | +0.10(+1.78%) |
Oct 31, 2022 | 5.670 | 5.736 | 5.595 | 5.610 | 2,119,155 | -0.10(-1.75%) |
Oct 28, 2022 | 5.700 | 5.760 | 5.640 | 5.710 | 1,837,819 | +0.11(+1.96%) |
Oct 27, 2022 | 5.560 | 5.700 | 5.525 | 5.600 | 1,570,010 | +0.10(+1.82%) |
Oct 26, 2022 | 5.450 | 5.580 | 5.330 | 5.500 | 2,559,278 | +0.01(+0.18%) |
Oct 25, 2022 | 4.960 | 5.510 | 4.930 | 5.490 | 3,177,100 | +0.56(+11.36%) |
Oct 24, 2022 | 4.960 | 4.990 | 4.824 | 4.930 | 1,192,339 | -0.01(-0.20%) |
Oct 21, 2022 | 4.720 | 4.980 | 4.655 | 4.940 | 2,158,434 | +0.23(+4.88%) |
Oct 20, 2022 | 4.790 | 4.930 | 4.690 | 4.710 | 1,245,007 | -0.10(-2.08%) |
Oct 19, 2022 | 4.900 | 4.920 | 4.730 | 4.810 | 816,324 | -0.07(-1.43%) |
Oct 18, 2022 | 4.940 | 5.020 | 4.780 | 4.880 | 1,253,345 | +0.04(+0.83%) |
Oct 17, 2022 | 4.520 | 4.860 | 4.510 | 4.840 | 2,019,255 | +0.35(+7.80%) |
Oct 14, 2022 | 4.620 | 4.620 | 4.440 | 4.490 | 1,933,896 | -0.03(-0.66%) |
Oct 13, 2022 | 4.350 | 4.565 | 4.255 | 4.520 | 2,698,523 | +0.05(+1.12%) |
Oct 12, 2022 | 4.380 | 4.515 | 4.265 | 4.470 | 2,382,982 | +0.08(+1.82%) |
Oct 11, 2022 | 4.740 | 4.750 | 4.370 | 4.390 | 2,341,409 | -0.44(-9.11%) |
Oct 10, 2022 | 4.990 | 4.990 | 4.725 | 4.830 | 1,427,729 | -0.13(-2.62%) |
Oct 07, 2022 | 5.220 | 5.235 | 4.900 | 4.960 | 2,217,566 | -0.38(-7.12%) |
Oct 06, 2022 | 5.360 | 5.440 | 5.245 | 5.340 | 1,535,688 | -0.06(-1.11%) |
Oct 05, 2022 | 5.320 | 5.420 | 5.170 | 5.400 | 1,460,172 | +0.00(+0.00%) |
Oct 04, 2022 | 5.180 | 5.460 | 5.150 | 5.400 | 2,791,777 | +0.36(+7.14%) |
Oct 03, 2022 | 4.960 | 5.130 | 4.910 | 5.040 | 3,009,749 | +0.20(+4.13%) |
Sep 30, 2022 | 4.830 | 4.995 | 4.810 | 4.840 | 3,002,164 | +0.01(+0.21%) |
Sep 29, 2022 | 4.920 | 4.930 | 4.680 | 4.830 | 1,799,750 | -0.17(-3.40%) |
Sep 28, 2022 | 4.780 | 5.025 | 4.695 | 5.000 | 1,867,587 | +0.23(+4.82%) |
Sep 27, 2022 | 4.770 | 4.910 | 4.650 | 4.770 | 1,656,885 | +0.07(+1.49%) |
Sep 26, 2022 | 4.540 | 4.920 | 4.525 | 4.700 | 2,091,362 | +0.12(+2.62%) |
Sep 23, 2022 | 4.710 | 4.710 | 4.510 | 4.580 | 2,779,465 | -0.20(-4.18%) |
Sep 22, 2022 | 4.760 | 4.820 | 4.610 | 4.780 | 2,295,895 | +0.00(+0.00%) |
Sep 21, 2022 | 4.790 | 4.985 | 4.780 | 4.780 | 2,451,090 | -0.02(-0.42%) |
Sep 20, 2022 | 4.880 | 4.895 | 4.720 | 4.800 | 1,337,198 | -0.14(-2.83%) |
Sep 19, 2022 | 4.850 | 4.970 | 4.840 | 4.940 | 1,901,116 | +0.00(+0.00%) |
Sep 16, 2022 | 4.930 | 4.980 | 4.850 | 4.940 | 3,714,278 | -0.08(-1.59%) |
Sep 15, 2022 | 5.230 | 5.270 | 4.970 | 5.020 | 2,359,565 | -0.27(-5.10%) |
Sep 14, 2022 | 5.090 | 5.290 | 5.020 | 5.290 | 1,969,849 | +0.20(+3.93%) |
Sep 13, 2022 | 5.360 | 5.400 | 5.090 | 5.090 | 1,675,412 | -0.47(-8.45%) |
Sep 12, 2022 | 5.360 | 5.570 | 5.360 | 5.560 | 2,405,308 | +0.23(+4.32%) |
Sep 09, 2022 | 5.220 | 5.335 | 5.170 | 5.330 | 1,858,017 | +0.20(+3.90%) |
Sep 08, 2022 | 4.980 | 5.145 | 4.880 | 5.130 | 1,664,148 | +0.09(+1.79%) |
Sep 07, 2022 | 4.880 | 5.090 | 4.825 | 5.040 | 1,634,517 | +0.14(+2.86%) |
Sep 06, 2022 | 5.010 | 5.070 | 4.839 | 4.900 | 2,200,105 | -0.14(-2.78%) |
Sep 02, 2022 | 5.180 | 5.250 | 5.000 | 5.040 | 1,670,136 | -0.07(-1.37%) |
Sep 01, 2022 | 5.370 | 5.420 | 5.100 | 5.110 | 3,337,610 | -0.37(-6.75%) |
Aug 31, 2022 | 5.790 | 5.810 | 5.450 | 5.480 | 2,717,770 | -0.23(-4.03%) |
Aug 30, 2022 | 5.760 | 5.835 | 5.660 | 5.710 | 3,030,917 | +0.03(+0.53%) |
Aug 29, 2022 | 5.710 | 5.805 | 5.665 | 5.680 | 4,555,597 | -0.10(-1.73%) |
Aug 26, 2022 | 5.960 | 6.000 | 5.770 | 5.780 | 2,021,207 | -0.18(-3.02%) |
Aug 25, 2022 | 5.590 | 5.970 | 5.590 | 5.960 | 4,177,359 | +0.38(+6.81%) |
Aug 24, 2022 | 5.450 | 5.605 | 5.435 | 5.580 | 1,273,062 | +0.12(+2.20%) |
Aug 23, 2022 | 5.510 | 5.690 | 5.435 | 5.460 | 958,350 | -0.06(-1.09%) |
Aug 22, 2022 | 5.500 | 5.720 | 5.440 | 5.520 | 1,839,028 | -0.07(-1.25%) |
Aug 19, 2022 | 5.610 | 5.690 | 5.490 | 5.590 | 2,111,980 | -0.16(-2.78%) |
Aug 18, 2022 | 5.650 | 5.770 | 5.650 | 5.750 | 2,588,623 | +0.13(+2.31%) |
Aug 17, 2022 | 5.700 | 5.710 | 5.485 | 5.620 | 1,388,441 | -0.17(-2.94%) |
Aug 16, 2022 | 5.520 | 5.800 | 5.520 | 5.790 | 1,885,786 | +0.16(+2.84%) |
Aug 15, 2022 | 5.580 | 5.740 | 5.510 | 5.630 | 6,046,571 | +0.00(+0.00%) |
Aug 12, 2022 | 5.390 | 5.650 | 5.370 | 5.630 | 2,455,795 | +0.28(+5.23%) |
Aug 11, 2022 | 5.470 | 5.550 | 5.300 | 5.350 | 3,208,392 | -0.07(-1.29%) |
Aug 10, 2022 | 5.250 | 5.430 | 5.210 | 5.420 | 5,936,843 | +0.25(+4.84%) |
Aug 09, 2022 | 5.080 | 5.190 | 5.000 | 5.170 | 5,118,707 | +0.16(+3.19%) |
Aug 08, 2022 | 5.040 | 5.350 | 4.960 | 5.010 | 4,631,338 | -0.03(-0.60%) |
Aug 05, 2022 | 5.030 | 5.140 | 4.960 | 5.040 | 8,183,200 | -0.05(-1.08%) |
Aug 04, 2022 | 5.130 | 5.280 | 4.930 | 5.095 | 27,612,392 | -0.04(-0.68%) |
Aug 03, 2022 | 5.600 | 5.655 | 4.975 | 5.130 | 24,379,404 | -1.35(-20.83%) |
Aug 02, 2022 | 6.330 | 6.580 | 6.280 | 6.480 | 1,296,280 | +0.12(+1.89%) |
Aug 01, 2022 | 6.440 | 6.520 | 6.295 | 6.360 | 1,653,804 | -0.19(-2.90%) |
Jul 29, 2022 | 6.380 | 6.585 | 5.840 | 6.550 | 3,411,245 | +0.24(+3.80%) |
Jul 28, 2022 | 6.310 | 6.455 | 6.200 | 6.310 | 2,160,876 | +0.05(+0.80%) |
Jul 27, 2022 | 6.190 | 6.270 | 6.150 | 6.260 | 1,452,477 | +0.16(+2.62%) |
Jul 26, 2022 | 6.170 | 6.220 | 6.040 | 6.100 | 880,444 | -0.10(-1.61%) |
Jul 25, 2022 | 6.180 | 6.220 | 6.020 | 6.200 | 1,139,746 | +0.01(+0.16%) |
Jul 22, 2022 | 6.350 | 6.352 | 6.100 | 6.190 | 1,293,115 | -0.14(-2.21%) |
Jul 21, 2022 | 6.150 | 6.330 | 6.115 | 6.330 | 1,299,478 | +0.18(+2.93%) |
Jul 20, 2022 | 6.000 | 6.200 | 5.930 | 6.150 | 1,320,726 | +0.15(+2.50%) |
Jul 19, 2022 | 5.740 | 6.020 | 5.705 | 6.000 | 1,743,457 | +0.32(+5.63%) |
Jul 18, 2022 | 5.890 | 5.905 | 5.640 | 5.680 | 1,380,248 | -0.16(-2.74%) |
Jul 15, 2022 | 5.810 | 5.880 | 5.615 | 5.840 | 1,142,026 | +0.13(+2.28%) |
Jul 14, 2022 | 5.460 | 5.730 | 5.459 | 5.710 | 932,601 | +0.14(+2.51%) |
Jul 13, 2022 | 5.560 | 5.600 | 5.460 | 5.570 | 1,046,727 | -0.09(-1.59%) |
Jul 12, 2022 | 5.610 | 5.700 | 5.565 | 5.660 | 1,036,096 | +0.03(+0.53%) |
Jul 11, 2022 | 5.710 | 5.810 | 5.580 | 5.630 | 829,038 | -0.14(-2.43%) |
Jul 08, 2022 | 5.780 | 5.835 | 5.710 | 5.770 | 1,183,740 | -0.01(-0.17%) |
Jul 07, 2022 | 5.510 | 5.780 | 5.470 | 5.780 | 1,097,513 | +0.32(+5.86%) |
Jul 06, 2022 | 5.260 | 5.610 | 5.235 | 5.460 | 2,348,036 | -0.04(-0.73%) |
Jul 05, 2022 | 5.320 | 5.510 | 5.200 | 5.500 | 1,255,110 | +0.07(+1.29%) |
Jul 01, 2022 | 5.340 | 5.440 | 5.300 | 5.430 | 1,620,932 | +0.07(+1.31%) |
Jun 30, 2022 | 5.270 | 5.410 | 5.210 | 5.360 | 1,248,075 | -0.04(-0.74%) |
Jun 29, 2022 | 5.420 | 5.470 | 5.260 | 5.400 | 1,273,373 | -0.07(-1.28%) |
Jun 28, 2022 | 5.520 | 5.650 | 5.460 | 5.470 | 4,580,613 | +0.00(+0.00%) |
Jun 27, 2022 | 5.360 | 5.530 | 5.330 | 5.470 | 1,822,330 | +0.17(+3.21%) |
Jun 24, 2022 | 5.360 | 5.500 | 5.290 | 5.300 | 3,686,510 | +0.00(+0.00%) |
Jun 23, 2022 | 5.110 | 5.300 | 5.040 | 5.300 | 1,376,102 | +0.23(+4.54%) |
Jun 22, 2022 | 4.960 | 5.170 | 4.940 | 5.070 | 2,033,813 | +0.03(+0.60%) |
Jun 21, 2022 | 4.910 | 5.095 | 4.910 | 5.040 | 1,310,450 | +0.18(+3.70%) |
Jun 17, 2022 | 4.760 | 4.995 | 4.750 | 4.860 | 3,646,893 | +0.14(+2.97%) |
Jun 16, 2022 | 4.880 | 4.930 | 4.670 | 4.720 | 3,301,149 | -0.28(-5.60%) |
Jun 15, 2022 | 4.900 | 5.100 | 4.850 | 5.000 | 2,152,524 | +0.11(+2.25%) |
Jun 14, 2022 | 5.000 | 5.000 | 4.800 | 4.890 | 1,779,326 | -0.01(-0.20%) |
Jun 13, 2022 | 5.020 | 5.180 | 4.870 | 4.900 | 1,943,348 | -0.32(-6.13%) |
Jun 10, 2022 | 5.430 | 5.505 | 5.195 | 5.220 | 2,460,997 | -0.32(-5.78%) |
Jun 09, 2022 | 5.690 | 5.770 | 5.530 | 5.540 | 1,166,405 | -0.20(-3.48%) |
Jun 08, 2022 | 5.690 | 5.790 | 5.520 | 5.740 | 1,234,202 | +0.03(+0.53%) |
Jun 07, 2022 | 5.640 | 5.780 | 5.580 | 5.710 | 881,366 | +0.02(+0.35%) |
Jun 06, 2022 | 5.730 | 5.920 | 5.630 | 5.690 | 1,442,376 | -0.04(-0.70%) |
Jun 03, 2022 | 5.920 | 5.920 | 5.670 | 5.730 | 1,190,914 | -0.24(-4.02%) |
Jun 02, 2022 | 5.600 | 6.010 | 5.590 | 5.970 | 2,028,340 | +0.31(+5.48%) |
Jun 01, 2022 | 5.750 | 5.810 | 5.570 | 5.660 | 1,532,987 | -0.07(-1.22%) |
May 31, 2022 | 5.790 | 5.825 | 5.670 | 5.730 | 2,105,010 | -0.11(-1.88%) |
May 27, 2022 | 5.670 | 5.860 | 5.620 | 5.840 | 3,361,377 | +0.24(+4.29%) |
May 26, 2022 | 5.350 | 5.650 | 5.350 | 5.600 | 1,998,625 | +0.23(+4.28%) |
May 25, 2022 | 5.290 | 5.390 | 5.240 | 5.370 | 1,863,051 | +0.06(+1.13%) |
May 24, 2022 | 5.510 | 5.560 | 5.275 | 5.310 | 1,668,018 | -0.29(-5.18%) |
May 23, 2022 | 5.600 | 5.685 | 5.520 | 5.600 | 1,454,119 | +0.00(+0.00%) |
May 20, 2022 | 5.900 | 5.900 | 5.500 | 5.600 | 2,866,706 | -0.07(-1.23%) |
May 19, 2022 | 5.610 | 5.770 | 5.480 | 5.670 | 2,842,571 | -0.11(-1.90%) |
May 18, 2022 | 5.810 | 5.990 | 5.760 | 5.780 | 1,859,745 | -0.17(-2.86%) |
May 17, 2022 | 5.840 | 5.960 | 5.815 | 5.950 | 1,395,563 | +0.20(+3.48%) |
May 16, 2022 | 5.890 | 6.015 | 5.725 | 5.750 | 1,604,373 | -0.20(-3.36%) |
May 13, 2022 | 5.730 | 5.960 | 5.685 | 5.950 | 2,789,753 | +0.33(+5.87%) |
May 12, 2022 | 5.440 | 5.700 | 5.440 | 5.620 | 2,323,698 | +0.05(+0.90%) |
May 11, 2022 | 5.650 | 5.825 | 5.545 | 5.570 | 2,291,036 | -0.12(-2.11%) |
May 10, 2022 | 5.840 | 5.930 | 5.535 | 5.690 | 1,730,259 | -0.05(-0.87%) |
May 09, 2022 | 5.880 | 6.115 | 5.700 | 5.740 | 3,382,633 | -0.18(-3.04%) |
May 06, 2022 | 6.060 | 6.260 | 5.830 | 5.920 | 4,405,087 | -0.41(-6.48%) |
May 05, 2022 | 6.580 | 6.740 | 6.310 | 6.330 | 4,248,203 | -0.41(-6.08%) |
May 04, 2022 | 6.880 | 6.940 | 6.330 | 6.740 | 12,534,898 | -1.15(-14.58%) |
May 03, 2022 | 7.880 | 8.010 | 7.780 | 7.890 | 2,136,791 | -0.05(-0.63%) |
May 02, 2022 | 7.690 | 7.950 | 7.690 | 7.940 | 1,556,750 | +0.25(+3.25%) |
Apr 29, 2022 | 7.850 | 7.980 | 7.630 | 7.690 | 1,437,024 | -0.22(-2.78%) |
Apr 28, 2022 | 7.790 | 8.060 | 7.610 | 7.910 | 1,681,083 | +0.21(+2.73%) |
Apr 27, 2022 | 7.700 | 7.810 | 7.561 | 7.700 | 1,940,266 | -0.03(-0.39%) |
Apr 26, 2022 | 8.010 | 8.120 | 7.730 | 7.730 | 1,749,915 | -0.37(-4.57%) |
Apr 25, 2022 | 7.710 | 8.110 | 7.690 | 8.100 | 2,995,686 | +0.38(+4.92%) |
Apr 22, 2022 | 7.690 | 7.790 | 7.570 | 7.720 | 2,123,185 | +0.02(+0.26%) |
Apr 21, 2022 | 7.920 | 7.990 | 7.670 | 7.700 | 1,608,799 | -0.08(-1.03%) |
Apr 20, 2022 | 7.860 | 7.970 | 7.765 | 7.780 | 830,407 | +0.02(+0.26%) |
Apr 19, 2022 | 7.610 | 7.797 | 7.580 | 7.760 | 1,038,178 | +0.15(+1.97%) |
Apr 18, 2022 | 7.630 | 7.700 | 7.550 | 7.610 | 1,264,132 | -0.02(-0.26%) |
Apr 14, 2022 | 7.930 | 7.950 | 7.630 | 7.630 | 1,340,031 | -0.25(-3.17%) |
Apr 13, 2022 | 7.680 | 7.900 | 7.670 | 7.880 | 1,369,826 | +0.19(+2.47%) |
Apr 12, 2022 | 7.770 | 7.940 | 7.630 | 7.690 | 1,155,416 | +0.01(+0.13%) |
Apr 11, 2022 | 7.760 | 7.860 | 7.640 | 7.680 | 1,939,309 | -0.16(-2.04%) |
Apr 08, 2022 | 8.040 | 8.070 | 7.750 | 7.840 | 1,937,666 | -0.28(-3.45%) |
Apr 07, 2022 | 8.050 | 8.165 | 7.860 | 8.120 | 3,109,252 | +0.03(+0.37%) |
Apr 06, 2022 | 8.630 | 8.630 | 7.915 | 8.090 | 3,906,218 | -0.67(-7.65%) |
Apr 05, 2022 | 8.890 | 8.970 | 8.620 | 8.760 | 1,433,935 | -0.17(-1.90%) |
Apr 04, 2022 | 8.830 | 8.950 | 8.765 | 8.930 | 2,175,817 | +0.11(+1.25%) |