Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.230 | 4.340 | 4.180 | 4.300 | 256,667 | +0.06(+1.42%) |
May 30, 2023 | 4.310 | 4.310 | 4.240 | 4.240 | 42,619 | -0.01(-0.24%) |
May 26, 2023 | 4.310 | 4.330 | 4.250 | 4.250 | 49,409 | -0.11(-2.52%) |
May 25, 2023 | 4.380 | 4.390 | 4.310 | 4.360 | 120,235 | -0.06(-1.36%) |
May 24, 2023 | 4.460 | 4.460 | 4.390 | 4.420 | 86,882 | -0.09(-2.00%) |
May 23, 2023 | 4.520 | 4.550 | 4.500 | 4.510 | 113,663 | +0.06(+1.35%) |
May 22, 2023 | 4.410 | 4.456 | 4.410 | 4.450 | 70,653 | -0.01(-0.22%) |
May 19, 2023 | 4.410 | 4.460 | 4.410 | 4.460 | 20,760 | +0.11(+2.53%) |
May 18, 2023 | 4.370 | 4.395 | 4.340 | 4.350 | 114,067 | -0.13(-2.90%) |
May 17, 2023 | 4.470 | 4.530 | 4.446 | 4.480 | 63,365 | -0.18(-3.86%) |
May 16, 2023 | 4.720 | 4.760 | 4.660 | 4.660 | 68,825 | -0.03(-0.64%) |
May 15, 2023 | 4.675 | 4.720 | 4.650 | 4.690 | 107,335 | +0.09(+1.96%) |
May 12, 2023 | 4.680 | 4.680 | 4.592 | 4.600 | 20,875 | -0.20(-4.17%) |
May 11, 2023 | 4.770 | 4.800 | 4.768 | 4.800 | 47,269 | -0.09(-1.84%) |
May 10, 2023 | 4.854 | 4.910 | 4.854 | 4.890 | 27,739 | +0.02(+0.41%) |
May 09, 2023 | 4.860 | 4.910 | 4.840 | 4.870 | 29,585 | -0.13(-2.60%) |
May 08, 2023 | 5.000 | 5.190 | 5.000 | 5.000 | 34,743 | -0.07(-1.38%) |
May 05, 2023 | 5.030 | 5.080 | 5.030 | 5.070 | 6,327 | +0.11(+2.22%) |
May 04, 2023 | 4.940 | 5.015 | 4.920 | 4.960 | 58,349 | +0.01(+0.20%) |
May 03, 2023 | 4.925 | 5.000 | 4.913 | 4.950 | 12,336 | +0.04(+0.81%) |
May 02, 2023 | 4.915 | 4.920 | 4.880 | 4.910 | 38,917 | -0.17(-3.35%) |
May 01, 2023 | 4.850 | 5.150 | 4.850 | 5.080 | 51,243 | +0.04(+0.79%) |
Apr 28, 2023 | 4.960 | 5.151 | 4.956 | 5.040 | 17,641 | +0.14(+2.86%) |
Apr 27, 2023 | 4.870 | 4.920 | 4.867 | 4.900 | 48,979 | +0.05(+1.03%) |
Apr 26, 2023 | 4.840 | 4.870 | 4.800 | 4.850 | 38,831 | +0.09(+1.89%) |
Apr 25, 2023 | 4.750 | 4.780 | 4.730 | 4.760 | 128,046 | -0.13(-2.66%) |
Apr 24, 2023 | 4.810 | 4.900 | 4.790 | 4.890 | 30,541 | +0.12(+2.52%) |
Apr 21, 2023 | 4.805 | 4.805 | 4.770 | 4.770 | 49,070 | -0.03(-0.63%) |
Apr 20, 2023 | 4.795 | 4.848 | 4.785 | 4.800 | 40,582 | +0.00(+0.00%) |
Apr 19, 2023 | 4.810 | 4.813 | 4.781 | 4.800 | 21,409 | -0.11(-2.24%) |
Apr 18, 2023 | 4.910 | 4.910 | 4.850 | 4.910 | 30,425 | -0.01(-0.20%) |
Apr 17, 2023 | 4.923 | 4.950 | 4.900 | 4.920 | 69,027 | -0.00(-0.10%) |
Apr 14, 2023 | 4.980 | 4.980 | 4.880 | 4.925 | 42,719 | +0.03(+0.56%) |
Apr 13, 2023 | 4.890 | 4.925 | 4.860 | 4.897 | 27,984 | +0.02(+0.36%) |
Apr 12, 2023 | 4.910 | 4.960 | 4.880 | 4.880 | 50,121 | +0.03(+0.62%) |
Apr 11, 2023 | 4.850 | 4.880 | 4.810 | 4.850 | 111,157 | -0.01(-0.21%) |
Apr 10, 2023 | 4.860 | 4.970 | 4.750 | 4.860 | 38,365 | -0.09(-1.82%) |
Apr 06, 2023 | 4.860 | 4.970 | 4.850 | 4.950 | 39,506 | +0.15(+3.13%) |
Apr 05, 2023 | 4.770 | 4.820 | 4.750 | 4.800 | 62,268 | -0.07(-1.44%) |
Apr 04, 2023 | 4.890 | 4.890 | 4.850 | 4.870 | 124,747 | -0.02(-0.41%) |
Apr 03, 2023 | 4.880 | 4.900 | 4.850 | 4.890 | 105,136 | +0.04(+0.82%) |
Mar 31, 2023 | 4.830 | 4.870 | 4.820 | 4.850 | 19,572 | +0.03(+0.62%) |
Mar 30, 2023 | 4.850 | 4.890 | 4.780 | 4.820 | 186,153 | +0.16(+3.43%) |
Mar 29, 2023 | 4.670 | 4.700 | 4.640 | 4.660 | 116,159 | +0.14(+3.10%) |
Mar 28, 2023 | 4.520 | 4.580 | 4.510 | 4.520 | 201,027 | -0.05(-1.09%) |
Mar 27, 2023 | 4.560 | 4.600 | 4.520 | 4.570 | 78,466 | +0.00(+0.00%) |
Mar 24, 2023 | 4.510 | 4.590 | 4.475 | 4.570 | 36,605 | +0.02(+0.44%) |
Mar 23, 2023 | 4.570 | 4.610 | 4.540 | 4.550 | 99,155 | -0.06(-1.30%) |
Mar 22, 2023 | 4.680 | 4.700 | 4.600 | 4.610 | 79,755 | -0.38(-7.62%) |
Mar 21, 2023 | 4.960 | 5.000 | 4.930 | 4.990 | 85,117 | +0.01(+0.26%) |
Mar 20, 2023 | 4.880 | 5.000 | 4.880 | 4.977 | 39,193 | +0.15(+3.15%) |
Mar 17, 2023 | 4.858 | 4.908 | 4.756 | 4.825 | 64,625 | -0.08(-1.53%) |
Mar 16, 2023 | 4.930 | 4.960 | 4.850 | 4.900 | 75,334 | -0.10(-2.10%) |
Mar 15, 2023 | 4.980 | 5.050 | 4.920 | 5.005 | 57,120 | -0.07(-1.28%) |
Mar 14, 2023 | 5.100 | 5.130 | 5.025 | 5.070 | 51,699 | +0.04(+0.80%) |
Mar 13, 2023 | 4.940 | 5.040 | 4.930 | 5.030 | 41,462 | +0.05(+1.00%) |
Mar 10, 2023 | 5.000 | 5.025 | 4.950 | 4.980 | 26,175 | -0.03(-0.60%) |
Mar 09, 2023 | 5.120 | 5.120 | 5.010 | 5.010 | 61,006 | -0.19(-3.65%) |
Mar 08, 2023 | 5.230 | 5.240 | 5.200 | 5.200 | 28,494 | -0.12(-2.35%) |
Mar 07, 2023 | 5.440 | 5.440 | 5.300 | 5.325 | 32,443 | -0.21(-3.71%) |
Mar 06, 2023 | 5.470 | 5.545 | 5.470 | 5.530 | 28,206 | +0.08(+1.47%) |
Mar 03, 2023 | 5.414 | 5.450 | 5.380 | 5.450 | 32,632 | +0.07(+1.21%) |
Mar 02, 2023 | 5.350 | 5.390 | 5.349 | 5.385 | 46,793 | -0.03(-0.63%) |
Mar 01, 2023 | 5.400 | 5.447 | 5.370 | 5.419 | 100,740 | -0.04(-0.74%) |
Feb 28, 2023 | 5.500 | 5.536 | 5.450 | 5.460 | 57,323 | -0.01(-0.18%) |
Feb 27, 2023 | 5.410 | 5.488 | 5.410 | 5.470 | 22,721 | +0.12(+2.24%) |
Feb 24, 2023 | 5.280 | 5.375 | 5.267 | 5.350 | 15,263 | -0.03(-0.56%) |
Feb 23, 2023 | 5.350 | 5.380 | 5.312 | 5.380 | 42,560 | +0.03(+0.56%) |
Feb 22, 2023 | 5.390 | 5.430 | 5.320 | 5.350 | 28,272 | -0.08(-1.56%) |
Feb 21, 2023 | 5.420 | 5.450 | 5.390 | 5.435 | 29,385 | -0.08(-1.54%) |
Feb 17, 2023 | 5.440 | 5.520 | 5.440 | 5.520 | 35,327 | +0.02(+0.36%) |
Feb 16, 2023 | 5.410 | 5.500 | 5.400 | 5.500 | 20,916 | +0.00(+0.00%) |
Feb 15, 2023 | 5.470 | 5.500 | 5.450 | 5.500 | 8,512 | -0.07(-1.26%) |
Feb 14, 2023 | 5.510 | 5.595 | 5.500 | 5.570 | 63,334 | -0.02(-0.36%) |
Feb 13, 2023 | 5.530 | 5.620 | 5.530 | 5.590 | 40,239 | +0.01(+0.18%) |
Feb 10, 2023 | 5.518 | 5.580 | 5.470 | 5.580 | 10,361 | -0.02(-0.36%) |
Feb 09, 2023 | 5.620 | 5.640 | 5.570 | 5.600 | 59,408 | +0.01(+0.27%) |
Feb 08, 2023 | 5.620 | 5.620 | 5.560 | 5.585 | 29,927 | -0.00(-0.09%) |
Feb 07, 2023 | 5.540 | 5.590 | 5.460 | 5.590 | 66,689 | -0.01(-0.18%) |
Feb 06, 2023 | 5.550 | 5.610 | 5.540 | 5.600 | 30,107 | -0.14(-2.44%) |
Feb 03, 2023 | 5.745 | 5.756 | 5.690 | 5.740 | 9,949 | -0.08(-1.37%) |
Feb 02, 2023 | 5.810 | 5.880 | 5.800 | 5.820 | 17,350 | +0.18(+3.10%) |
Feb 01, 2023 | 5.590 | 5.670 | 5.580 | 5.645 | 49,171 | +0.06(+1.16%) |
Jan 31, 2023 | 5.540 | 5.580 | 5.530 | 5.580 | 11,802 | +0.01(+0.27%) |
Jan 30, 2023 | 5.550 | 5.590 | 5.550 | 5.565 | 54,832 | -0.02(-0.45%) |
Jan 27, 2023 | 5.590 | 5.590 | 5.570 | 5.590 | 12,740 | +0.00(+0.00%) |
Jan 26, 2023 | 5.570 | 5.590 | 5.490 | 5.590 | 17,160 | +0.04(+0.72%) |
Jan 25, 2023 | 5.500 | 5.577 | 5.500 | 5.550 | 197,399 | +0.02(+0.36%) |
Jan 24, 2023 | 5.525 | 5.550 | 5.490 | 5.530 | 29,581 | -0.01(-0.18%) |
Jan 23, 2023 | 5.525 | 5.550 | 5.480 | 5.540 | 33,925 | +0.02(+0.36%) |
Jan 20, 2023 | 5.470 | 5.520 | 5.460 | 5.520 | 19,666 | -0.03(-0.45%) |
Jan 19, 2023 | 5.535 | 5.580 | 5.520 | 5.545 | 49,932 | +0.06(+1.19%) |
Jan 18, 2023 | 5.690 | 5.690 | 5.473 | 5.480 | 78,429 | -0.09(-1.62%) |
Jan 17, 2023 | 5.530 | 5.580 | 5.520 | 5.570 | 27,641 | +0.11(+2.01%) |
Jan 13, 2023 | 5.380 | 5.460 | 5.370 | 5.460 | 15,868 | +0.02(+0.37%) |
Jan 12, 2023 | 5.410 | 5.450 | 5.375 | 5.440 | 27,261 | +0.19(+3.62%) |
Jan 11, 2023 | 5.235 | 5.270 | 5.210 | 5.250 | 51,896 | +0.10(+1.94%) |
Jan 10, 2023 | 5.140 | 5.150 | 5.110 | 5.150 | 86,430 | +0.06(+1.18%) |
Jan 09, 2023 | 5.160 | 5.210 | 5.090 | 5.090 | 30,192 | -0.06(-1.17%) |
Jan 06, 2023 | 5.000 | 5.150 | 5.000 | 5.150 | 149,198 | +0.10(+1.98%) |
Jan 05, 2023 | 5.040 | 5.060 | 5.000 | 5.050 | 35,798 | -0.07(-1.37%) |
Jan 04, 2023 | 5.150 | 5.150 | 5.070 | 5.120 | 162,677 | +0.09(+1.79%) |
Jan 03, 2023 | 5.050 | 5.050 | 4.970 | 5.030 | 49,627 | +0.16(+3.29%) |
Dec 30, 2022 | 4.800 | 4.920 | 4.800 | 4.870 | 41,225 | -0.08(-1.62%) |
Dec 29, 2022 | 4.910 | 4.980 | 4.900 | 4.950 | 56,910 | +0.03(+0.61%) |
Dec 28, 2022 | 4.930 | 4.955 | 4.830 | 4.920 | 30,727 | +0.10(+2.07%) |
Dec 27, 2022 | 4.979 | 4.979 | 4.800 | 4.820 | 102,901 | -0.10(-2.03%) |
Dec 23, 2022 | 4.840 | 4.990 | 4.820 | 4.920 | 42,370 | +0.02(+0.41%) |
Dec 22, 2022 | 4.825 | 4.900 | 4.790 | 4.900 | 81,155 | +0.00(+0.00%) |
Dec 21, 2022 | 4.820 | 4.900 | 4.820 | 4.900 | 74,713 | +0.11(+2.30%) |
Dec 20, 2022 | 4.790 | 4.830 | 4.780 | 4.790 | 74,126 | -0.08(-1.64%) |
Dec 19, 2022 | 4.870 | 4.900 | 4.840 | 4.870 | 271,616 | -0.01(-0.20%) |
Dec 16, 2022 | 4.870 | 4.880 | 4.697 | 4.880 | 59,304 | -0.16(-3.17%) |
Dec 15, 2022 | 5.050 | 5.070 | 4.920 | 5.040 | 37,441 | -0.10(-1.95%) |
Dec 14, 2022 | 5.020 | 5.140 | 5.020 | 5.140 | 77,371 | +0.19(+3.84%) |
Dec 13, 2022 | 5.060 | 5.060 | 4.940 | 4.950 | 77,928 | +0.12(+2.48%) |
Dec 12, 2022 | 4.840 | 4.890 | 4.810 | 4.830 | 60,208 | -0.16(-3.21%) |
Dec 09, 2022 | 4.960 | 5.010 | 4.940 | 4.990 | 50,700 | +0.08(+1.63%) |
Dec 08, 2022 | 4.940 | 4.960 | 4.900 | 4.910 | 46,782 | -0.14(-2.77%) |
Dec 07, 2022 | 4.960 | 5.050 | 4.960 | 5.050 | 19,502 | +0.10(+2.02%) |
Dec 06, 2022 | 5.050 | 5.060 | 4.920 | 4.950 | 26,377 | -0.13(-2.56%) |
Dec 05, 2022 | 5.050 | 5.080 | 5.000 | 5.080 | 133,259 | +0.03(+0.59%) |
Dec 02, 2022 | 5.015 | 5.070 | 4.995 | 5.050 | 28,815 | +0.06(+1.20%) |
Dec 01, 2022 | 4.980 | 5.000 | 4.915 | 4.990 | 26,244 | +0.11(+2.25%) |
Nov 30, 2022 | 4.870 | 4.900 | 4.770 | 4.880 | 212,929 | -0.15(-2.98%) |
Nov 29, 2022 | 4.950 | 5.030 | 4.910 | 5.030 | 48,232 | +0.07(+1.31%) |
Nov 28, 2022 | 4.930 | 5.040 | 4.930 | 4.965 | 39,230 | -0.06(-1.29%) |
Nov 25, 2022 | 4.990 | 5.060 | 4.980 | 5.030 | 292,076 | -0.14(-2.62%) |
Nov 23, 2022 | 5.140 | 5.200 | 5.100 | 5.165 | 26,517 | +0.16(+3.09%) |
Nov 22, 2022 | 4.970 | 5.010 | 4.930 | 5.010 | 106,098 | +0.01(+0.20%) |
Nov 21, 2022 | 5.000 | 5.000 | 4.920 | 5.000 | 48,235 | +0.03(+0.60%) |
Nov 18, 2022 | 4.950 | 4.975 | 4.910 | 4.970 | 41,279 | +0.07(+1.43%) |
Nov 17, 2022 | 4.800 | 4.900 | 4.800 | 4.900 | 52,757 | +0.09(+1.87%) |
Nov 16, 2022 | 4.690 | 4.810 | 4.690 | 4.810 | 45,221 | -0.06(-1.23%) |
Nov 15, 2022 | 4.840 | 4.880 | 4.785 | 4.870 | 84,743 | +0.03(+0.62%) |
Nov 14, 2022 | 4.810 | 4.850 | 4.780 | 4.840 | 56,264 | -0.01(-0.21%) |
Nov 11, 2022 | 4.885 | 4.910 | 4.750 | 4.850 | 39,034 | +0.05(+1.04%) |
Nov 10, 2022 | 4.730 | 4.900 | 4.720 | 4.800 | 305,443 | +0.32(+7.14%) |
Nov 09, 2022 | 4.410 | 4.500 | 4.410 | 4.480 | 79,924 | -0.07(-1.54%) |
Nov 08, 2022 | 4.460 | 4.650 | 4.460 | 4.550 | 556,769 | +0.12(+2.71%) |
Nov 07, 2022 | 4.450 | 4.470 | 4.400 | 4.430 | 162,010 | +0.09(+2.07%) |
Nov 04, 2022 | 4.260 | 4.360 | 4.255 | 4.340 | 144,285 | +0.18(+4.33%) |
Nov 03, 2022 | 4.180 | 4.310 | 4.160 | 4.160 | 137,639 | -0.22(-5.13%) |
Nov 02, 2022 | 4.380 | 4.480 | 4.340 | 4.385 | 148,461 | +0.02(+0.57%) |
Nov 01, 2022 | 4.430 | 4.450 | 4.350 | 4.360 | 1,090,720 | +0.08(+1.87%) |
Oct 31, 2022 | 4.250 | 4.350 | 4.250 | 4.280 | 192,907 | -0.09(-2.06%) |
Oct 28, 2022 | 4.250 | 4.420 | 4.240 | 4.370 | 40,564 | +0.00(+0.00%) |
Oct 27, 2022 | 4.370 | 4.490 | 4.300 | 4.370 | 111,668 | +0.10(+2.34%) |
Oct 26, 2022 | 4.315 | 4.350 | 4.270 | 4.270 | 69,694 | +0.03(+0.71%) |
Oct 25, 2022 | 4.200 | 4.270 | 4.200 | 4.240 | 437,900 | +0.19(+4.69%) |
Oct 24, 2022 | 4.070 | 4.070 | 4.020 | 4.050 | 211,026 | +0.06(+1.50%) |
Oct 21, 2022 | 3.865 | 4.010 | 3.810 | 3.990 | 79,461 | +0.05(+1.27%) |
Oct 20, 2022 | 3.940 | 4.015 | 3.900 | 3.940 | 379,688 | -0.04(-1.01%) |
Oct 19, 2022 | 3.895 | 3.980 | 3.840 | 3.980 | 222,173 | -0.04(-1.00%) |
Oct 18, 2022 | 4.090 | 4.110 | 3.900 | 4.020 | 583,414 | +0.02(+0.50%) |
Oct 17, 2022 | 3.940 | 4.170 | 3.940 | 4.000 | 252,200 | +0.27(+7.24%) |
Oct 14, 2022 | 3.800 | 3.805 | 3.700 | 3.730 | 670,327 | -0.06(-1.58%) |
Oct 13, 2022 | 3.700 | 3.792 | 3.630 | 3.790 | 311,705 | +0.20(+5.57%) |
Oct 12, 2022 | 3.570 | 3.663 | 3.560 | 3.590 | 135,229 | -0.03(-0.83%) |
Oct 11, 2022 | 3.660 | 3.720 | 3.620 | 3.620 | 793,460 | -0.06(-1.63%) |
Oct 10, 2022 | 3.760 | 3.770 | 3.670 | 3.680 | 262,573 | -0.05(-1.34%) |
Oct 07, 2022 | 3.830 | 3.840 | 3.730 | 3.730 | 180,498 | -0.10(-2.61%) |
Oct 06, 2022 | 3.830 | 3.850 | 3.770 | 3.830 | 186,915 | -0.03(-0.78%) |
Oct 05, 2022 | 3.950 | 3.950 | 3.800 | 3.860 | 197,544 | -0.19(-4.69%) |
Oct 04, 2022 | 4.040 | 4.080 | 3.990 | 4.050 | 948,637 | +0.03(+0.75%) |
Oct 03, 2022 | 3.950 | 4.070 | 3.940 | 4.020 | 169,574 | +0.16(+4.15%) |
Sep 30, 2022 | 3.860 | 3.930 | 3.850 | 3.860 | 763,560 | +0.05(+1.31%) |
Sep 29, 2022 | 3.780 | 3.870 | 3.710 | 3.810 | 402,439 | -0.05(-1.30%) |
Sep 28, 2022 | 3.728 | 3.900 | 3.728 | 3.860 | 231,894 | +0.30(+8.43%) |
Sep 27, 2022 | 3.710 | 3.720 | 3.540 | 3.560 | 902,084 | -0.23(-6.07%) |
Sep 26, 2022 | 3.840 | 3.860 | 3.740 | 3.790 | 229,561 | -0.19(-4.77%) |
Sep 23, 2022 | 4.020 | 4.020 | 3.890 | 3.980 | 142,907 | -0.34(-7.87%) |
Sep 22, 2022 | 4.339 | 4.420 | 4.250 | 4.320 | 208,241 | -0.10(-2.26%) |
Sep 21, 2022 | 4.510 | 4.560 | 4.420 | 4.420 | 97,692 | -0.05(-1.12%) |
Sep 20, 2022 | 4.490 | 4.500 | 4.420 | 4.470 | 589,386 | -0.26(-5.50%) |
Sep 19, 2022 | 4.470 | 4.730 | 4.470 | 4.730 | 145,010 | +0.06(+1.28%) |
Sep 16, 2022 | 4.710 | 4.730 | 4.630 | 4.670 | 89,354 | +0.00(+0.00%) |
Sep 15, 2022 | 4.660 | 4.760 | 4.620 | 4.670 | 110,912 | -0.05(-1.06%) |
Sep 14, 2022 | 4.700 | 4.740 | 4.650 | 4.720 | 116,023 | +0.03(+0.64%) |
Sep 13, 2022 | 4.730 | 4.790 | 4.670 | 4.690 | 341,218 | -0.24(-4.87%) |
Sep 12, 2022 | 4.900 | 4.970 | 4.890 | 4.930 | 320,919 | +0.11(+2.28%) |
Sep 09, 2022 | 4.790 | 4.860 | 4.780 | 4.820 | 71,535 | +0.09(+1.90%) |
Sep 08, 2022 | 4.680 | 4.760 | 4.650 | 4.730 | 160,593 | -0.05(-1.05%) |
Sep 07, 2022 | 4.750 | 4.780 | 4.710 | 4.780 | 357,921 | +0.00(+0.00%) |
Sep 06, 2022 | 4.790 | 4.810 | 4.750 | 4.780 | 216,196 | +0.04(+0.84%) |
Sep 02, 2022 | 4.780 | 4.870 | 4.710 | 4.740 | 110,617 | +0.03(+0.64%) |
Sep 01, 2022 | 4.750 | 4.750 | 4.660 | 4.710 | 280,693 | -0.26(-5.23%) |
Aug 31, 2022 | 4.970 | 5.070 | 4.960 | 4.970 | 130,509 | -0.01(-0.20%) |
Aug 30, 2022 | 5.070 | 5.080 | 4.970 | 4.980 | 360,676 | +0.02(+0.40%) |
Aug 29, 2022 | 5.075 | 5.075 | 4.950 | 4.960 | 193,910 | -0.05(-1.00%) |
Aug 26, 2022 | 5.110 | 5.137 | 5.000 | 5.010 | 93,957 | -0.07(-1.38%) |
Aug 25, 2022 | 5.076 | 5.190 | 5.048 | 5.080 | 124,548 | -0.02(-0.39%) |
Aug 24, 2022 | 5.103 | 5.120 | 5.070 | 5.100 | 139,526 | -0.16(-3.04%) |
Aug 23, 2022 | 5.280 | 5.293 | 5.220 | 5.260 | 170,181 | -0.02(-0.38%) |
Aug 22, 2022 | 5.310 | 5.360 | 5.280 | 5.280 | 117,343 | -0.15(-2.76%) |
Aug 19, 2022 | 5.440 | 5.460 | 5.425 | 5.430 | 28,222 | -0.20(-3.55%) |
Aug 18, 2022 | 5.615 | 5.670 | 5.610 | 5.630 | 66,731 | +0.08(+1.44%) |
Aug 17, 2022 | 5.610 | 5.610 | 5.530 | 5.550 | 38,226 | -0.22(-3.81%) |
Aug 16, 2022 | 5.740 | 5.900 | 5.740 | 5.770 | 181,483 | +0.00(+0.00%) |
Aug 15, 2022 | 5.770 | 5.780 | 5.730 | 5.770 | 63,301 | -0.02(-0.35%) |
Aug 12, 2022 | 5.740 | 5.790 | 5.720 | 5.790 | 15,711 | +0.05(+0.87%) |
Aug 11, 2022 | 5.800 | 5.810 | 5.730 | 5.740 | 65,518 | -0.14(-2.38%) |
Aug 10, 2022 | 5.810 | 5.910 | 5.810 | 5.880 | 88,858 | +0.22(+3.89%) |
Aug 09, 2022 | 5.680 | 5.790 | 5.630 | 5.660 | 137,014 | -0.02(-0.35%) |
Aug 08, 2022 | 5.680 | 5.700 | 5.630 | 5.680 | 36,286 | +0.06(+1.07%) |
Aug 05, 2022 | 5.600 | 5.620 | 5.570 | 5.620 | 102,045 | -0.15(-2.60%) |
Aug 04, 2022 | 5.770 | 5.800 | 5.740 | 5.770 | 26,887 | -0.10(-1.63%) |
Aug 03, 2022 | 5.830 | 5.880 | 5.810 | 5.865 | 54,311 | +0.09(+1.48%) |
Aug 02, 2022 | 5.815 | 6.000 | 5.780 | 5.780 | 196,305 | -0.09(-1.53%) |
Aug 01, 2022 | 5.970 | 5.980 | 5.870 | 5.870 | 159,204 | -0.09(-1.51%) |
Jul 29, 2022 | 5.840 | 6.100 | 5.820 | 5.960 | 37,371 | +0.16(+2.76%) |
Jul 28, 2022 | 5.760 | 5.940 | 5.730 | 5.800 | 113,524 | +0.04(+0.69%) |
Jul 27, 2022 | 5.670 | 5.770 | 5.650 | 5.760 | 51,414 | +0.02(+0.35%) |
Jul 26, 2022 | 5.720 | 5.770 | 5.720 | 5.740 | 153,375 | -0.06(-1.03%) |
Jul 25, 2022 | 5.835 | 5.860 | 5.700 | 5.800 | 126,529 | +0.00(+0.00%) |
Jul 22, 2022 | 5.810 | 5.840 | 5.760 | 5.800 | 67,340 | +0.15(+2.65%) |
Jul 21, 2022 | 5.580 | 5.670 | 5.580 | 5.650 | 47,010 | +0.02(+0.36%) |
Jul 20, 2022 | 5.650 | 5.670 | 5.580 | 5.630 | 103,707 | +0.05(+0.90%) |
Jul 19, 2022 | 5.570 | 5.640 | 5.560 | 5.580 | 266,457 | +0.17(+3.14%) |
Jul 18, 2022 | 5.490 | 5.510 | 5.390 | 5.410 | 229,004 | +0.02(+0.37%) |
Jul 15, 2022 | 5.360 | 5.390 | 5.320 | 5.390 | 146,457 | +0.13(+2.47%) |
Jul 14, 2022 | 5.240 | 5.300 | 5.230 | 5.260 | 151,224 | -0.12(-2.23%) |
Jul 13, 2022 | 5.380 | 5.450 | 5.345 | 5.380 | 155,113 | +0.06(+1.13%) |
Jul 12, 2022 | 5.270 | 5.390 | 5.270 | 5.320 | 194,629 | -0.11(-2.03%) |
Jul 11, 2022 | 5.447 | 5.470 | 5.410 | 5.430 | 290,899 | -0.16(-2.86%) |
Jul 08, 2022 | 5.610 | 5.630 | 5.540 | 5.590 | 129,769 | +0.04(+0.72%) |
Jul 07, 2022 | 5.560 | 5.630 | 5.520 | 5.550 | 126,338 | +0.19(+3.54%) |
Jul 06, 2022 | 5.420 | 5.420 | 5.300 | 5.360 | 400,800 | +0.03(+0.56%) |
Jul 05, 2022 | 5.260 | 5.330 | 5.230 | 5.330 | 175,655 | -0.04(-0.74%) |
Jul 01, 2022 | 5.330 | 5.380 | 5.290 | 5.370 | 82,175 | -0.06(-1.10%) |
Jun 30, 2022 | 5.530 | 5.530 | 5.380 | 5.430 | 88,307 | -0.13(-2.34%) |
Jun 29, 2022 | 5.630 | 5.630 | 5.540 | 5.560 | 189,764 | -0.54(-8.85%) |
Jun 28, 2022 | 6.170 | 6.190 | 6.090 | 6.100 | 242,301 | +0.06(+0.99%) |
Jun 27, 2022 | 6.000 | 6.145 | 6.000 | 6.040 | 121,346 | -0.02(-0.33%) |
Jun 24, 2022 | 5.990 | 6.060 | 5.980 | 6.060 | 80,214 | +0.20(+3.41%) |
Jun 23, 2022 | 5.860 | 5.890 | 5.790 | 5.860 | 97,823 | -0.25(-4.09%) |
Jun 22, 2022 | 6.125 | 6.230 | 6.090 | 6.110 | 109,587 | -0.01(-0.16%) |
Jun 21, 2022 | 6.160 | 6.160 | 6.120 | 6.120 | 130,676 | -0.10(-1.61%) |
Jun 17, 2022 | 6.330 | 6.390 | 6.161 | 6.220 | 42,605 | +0.00(+0.00%) |
Jun 16, 2022 | 6.210 | 6.290 | 6.190 | 6.220 | 117,567 | -0.06(-0.96%) |
Jun 15, 2022 | 6.230 | 6.390 | 6.190 | 6.280 | 104,679 | +0.22(+3.63%) |
Jun 14, 2022 | 6.120 | 6.130 | 6.010 | 6.060 | 168,751 | -0.07(-1.14%) |
Jun 13, 2022 | 6.150 | 6.280 | 6.080 | 6.130 | 98,623 | -0.35(-5.40%) |
Jun 10, 2022 | 6.300 | 6.640 | 6.290 | 6.480 | 254,007 | +0.06(+0.93%) |
Jun 09, 2022 | 6.495 | 6.510 | 6.420 | 6.420 | 30,988 | -0.20(-3.04%) |
Jun 08, 2022 | 6.600 | 6.700 | 6.590 | 6.622 | 39,683 | -0.16(-2.34%) |
Jun 07, 2022 | 6.700 | 6.780 | 6.650 | 6.780 | 202,486 | +0.18(+2.73%) |
Jun 06, 2022 | 6.630 | 6.645 | 6.540 | 6.600 | 103,561 | +0.01(+0.15%) |
Jun 03, 2022 | 6.270 | 6.680 | 6.270 | 6.590 | 49,465 | +0.00(+0.00%) |
Jun 02, 2022 | 6.340 | 6.700 | 6.340 | 6.590 | 122,853 | +0.09(+1.38%) |