Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.270 | 7.350 | 7.240 | 7.330 | 78,018 | +0.06(+0.83%) |
Mar 30, 2023 | 7.220 | 7.415 | 7.220 | 7.270 | 107,326 | -0.06(-0.82%) |
Mar 29, 2023 | 7.200 | 7.400 | 7.020 | 7.330 | 225,438 | +0.16(+2.23%) |
Mar 28, 2023 | 7.210 | 7.260 | 7.145 | 7.170 | 279,279 | +0.03(+0.42%) |
Mar 27, 2023 | 7.230 | 7.290 | 7.130 | 7.140 | 233,915 | -0.06(-0.83%) |
Mar 24, 2023 | 6.970 | 7.280 | 6.950 | 7.200 | 322,110 | +0.22(+3.15%) |
Mar 23, 2023 | 7.110 | 7.120 | 6.880 | 6.980 | 421,855 | -0.12(-1.69%) |
Mar 22, 2023 | 7.030 | 7.185 | 6.930 | 7.100 | 373,203 | +0.05(+0.71%) |
Mar 21, 2023 | 7.000 | 7.070 | 6.980 | 7.050 | 102,338 | +0.08(+1.15%) |
Mar 20, 2023 | 7.040 | 7.085 | 6.950 | 6.970 | 67,831 | -0.02(-0.29%) |
Mar 17, 2023 | 7.110 | 7.195 | 6.940 | 6.990 | 85,334 | -0.13(-1.83%) |
Mar 16, 2023 | 7.010 | 7.225 | 7.000 | 7.120 | 130,067 | +0.10(+1.42%) |
Mar 15, 2023 | 7.010 | 7.190 | 7.010 | 7.020 | 92,122 | -0.13(-1.82%) |
Mar 14, 2023 | 7.000 | 7.210 | 6.900 | 7.150 | 134,148 | +0.17(+2.44%) |
Mar 13, 2023 | 7.050 | 7.120 | 6.950 | 6.980 | 103,111 | -0.21(-2.92%) |
Mar 10, 2023 | 7.280 | 7.350 | 7.135 | 7.190 | 231,553 | -0.11(-1.51%) |
Mar 09, 2023 | 7.350 | 7.420 | 7.240 | 7.300 | 166,000 | -0.06(-0.82%) |
Mar 08, 2023 | 7.290 | 7.405 | 7.200 | 7.360 | 132,329 | +0.08(+1.10%) |
Mar 07, 2023 | 7.060 | 7.280 | 7.060 | 7.280 | 133,460 | +0.21(+2.97%) |
Mar 06, 2023 | 7.170 | 7.320 | 7.060 | 7.070 | 110,795 | -0.10(-1.39%) |
Mar 03, 2023 | 7.120 | 7.190 | 7.120 | 7.170 | 73,952 | +0.05(+0.70%) |
Mar 02, 2023 | 7.080 | 7.150 | 7.020 | 7.120 | 65,971 | +0.04(+0.56%) |
Mar 01, 2023 | 7.240 | 7.240 | 7.070 | 7.080 | 93,247 | -0.15(-2.07%) |
Feb 28, 2023 | 7.310 | 7.320 | 7.210 | 7.230 | 108,937 | -0.08(-1.09%) |
Feb 27, 2023 | 7.260 | 7.389 | 6.570 | 7.310 | 111,402 | -0.02(-0.27%) |
Feb 24, 2023 | 7.330 | 7.330 | 7.210 | 7.330 | 79,350 | -0.03(-0.41%) |
Feb 23, 2023 | 7.390 | 7.450 | 7.260 | 7.360 | 59,913 | +0.05(+0.68%) |
Feb 22, 2023 | 7.120 | 7.380 | 7.120 | 7.310 | 90,492 | +0.12(+1.67%) |
Feb 21, 2023 | 7.410 | 7.410 | 7.060 | 7.190 | 128,294 | -0.21(-2.84%) |
Feb 17, 2023 | 7.340 | 7.510 | 7.318 | 7.400 | 129,107 | +0.07(+0.95%) |
Feb 16, 2023 | 7.260 | 7.477 | 7.210 | 7.330 | 91,114 | +0.03(+0.41%) |
Feb 15, 2023 | 7.240 | 7.400 | 7.240 | 7.300 | 47,911 | +0.04(+0.55%) |
Feb 14, 2023 | 7.340 | 7.390 | 7.080 | 7.260 | 103,278 | -0.07(-0.95%) |
Feb 13, 2023 | 7.320 | 7.330 | 7.250 | 7.330 | 71,982 | +0.05(+0.69%) |
Feb 10, 2023 | 7.180 | 7.360 | 7.010 | 7.280 | 228,227 | +0.09(+1.25%) |
Feb 09, 2023 | 7.220 | 7.400 | 7.050 | 7.190 | 181,262 | +0.11(+1.55%) |
Feb 08, 2023 | 6.950 | 7.220 | 6.920 | 7.080 | 916,146 | +0.13(+1.87%) |
Feb 07, 2023 | 6.880 | 6.970 | 6.880 | 6.950 | 154,611 | +0.00(+0.00%) |
Feb 06, 2023 | 6.710 | 6.980 | 6.710 | 6.950 | 146,437 | +0.13(+1.91%) |
Feb 03, 2023 | 6.810 | 6.880 | 6.776 | 6.820 | 182,093 | -0.05(-0.73%) |
Feb 02, 2023 | 7.000 | 7.030 | 6.825 | 6.870 | 315,678 | +0.07(+1.03%) |
Feb 01, 2023 | 6.930 | 6.930 | 6.716 | 6.800 | 71,187 | -0.06(-0.87%) |
Jan 31, 2023 | 6.800 | 6.890 | 6.800 | 6.860 | 22,706 | +0.03(+0.44%) |
Jan 30, 2023 | 6.860 | 6.940 | 6.825 | 6.830 | 19,360 | -0.09(-1.30%) |
Jan 27, 2023 | 6.730 | 6.940 | 6.700 | 6.920 | 62,186 | +0.13(+1.91%) |
Jan 26, 2023 | 6.900 | 7.070 | 6.720 | 6.790 | 87,396 | -0.12(-1.74%) |
Jan 25, 2023 | 6.770 | 6.940 | 6.700 | 6.910 | 53,781 | +0.17(+2.52%) |
Jan 24, 2023 | 6.780 | 7.000 | 6.710 | 6.740 | 54,507 | -0.06(-0.88%) |
Jan 23, 2023 | 6.850 | 6.960 | 6.690 | 6.800 | 91,025 | +0.01(+0.15%) |
Jan 20, 2023 | 6.820 | 6.995 | 6.620 | 6.790 | 146,663 | -0.09(-1.31%) |
Jan 19, 2023 | 6.870 | 7.030 | 6.720 | 6.880 | 303,608 | +0.01(+0.15%) |
Jan 18, 2023 | 6.800 | 6.998 | 6.740 | 6.870 | 110,337 | +0.14(+2.08%) |
Jan 17, 2023 | 6.990 | 7.060 | 6.520 | 6.730 | 225,015 | -0.12(-1.75%) |
Jan 13, 2023 | 6.830 | 6.960 | 6.741 | 6.850 | 102,462 | +0.01(+0.15%) |
Jan 12, 2023 | 6.820 | 6.930 | 6.710 | 6.840 | 116,181 | +0.02(+0.29%) |
Jan 11, 2023 | 6.920 | 6.980 | 6.600 | 6.820 | 182,988 | -0.10(-1.45%) |
Jan 10, 2023 | 6.740 | 7.000 | 6.630 | 6.920 | 109,599 | +0.12(+1.76%) |
Jan 09, 2023 | 6.740 | 6.850 | 6.670 | 6.800 | 148,378 | +0.15(+2.26%) |
Jan 06, 2023 | 6.390 | 6.690 | 6.260 | 6.650 | 130,347 | +0.17(+2.62%) |
Jan 05, 2023 | 6.520 | 6.710 | 6.480 | 6.480 | 133,501 | -0.04(-0.61%) |
Jan 04, 2023 | 6.290 | 6.550 | 6.240 | 6.520 | 164,436 | +0.13(+2.03%) |
Jan 03, 2023 | 6.750 | 6.900 | 6.215 | 6.390 | 214,807 | -0.08(-1.24%) |
Dec 30, 2022 | 6.400 | 6.500 | 6.150 | 6.470 | 107,144 | +0.19(+3.03%) |
Dec 29, 2022 | 6.380 | 6.390 | 6.230 | 6.280 | 39,834 | -0.08(-1.26%) |
Dec 28, 2022 | 6.385 | 6.388 | 6.300 | 6.360 | 40,599 | +0.00(+0.00%) |
Dec 27, 2022 | 6.330 | 6.400 | 6.300 | 6.360 | 45,764 | +0.03(+0.47%) |
Dec 23, 2022 | 6.290 | 6.330 | 6.220 | 6.330 | 21,531 | +0.04(+0.64%) |
Dec 22, 2022 | 6.250 | 6.290 | 6.200 | 6.290 | 34,468 | +0.01(+0.16%) |
Dec 21, 2022 | 6.260 | 6.300 | 6.220 | 6.280 | 38,539 | +0.01(+0.16%) |
Dec 20, 2022 | 6.280 | 6.290 | 6.200 | 6.270 | 34,099 | -0.05(-0.79%) |
Dec 19, 2022 | 6.310 | 6.340 | 6.240 | 6.320 | 27,777 | +0.07(+1.12%) |
Dec 16, 2022 | 6.110 | 6.300 | 6.080 | 6.250 | 60,803 | +0.10(+1.63%) |
Dec 15, 2022 | 6.040 | 6.210 | 6.010 | 6.150 | 45,275 | +0.05(+0.82%) |
Dec 14, 2022 | 6.150 | 6.250 | 6.040 | 6.100 | 87,645 | +0.03(+0.49%) |
Dec 13, 2022 | 5.900 | 6.190 | 5.900 | 6.070 | 49,037 | +0.20(+3.41%) |
Dec 12, 2022 | 6.160 | 6.160 | 5.830 | 5.870 | 23,846 | -0.20(-3.29%) |
Dec 09, 2022 | 6.170 | 6.200 | 6.070 | 6.070 | 16,764 | -0.10(-1.62%) |
Dec 08, 2022 | 6.110 | 6.200 | 6.110 | 6.170 | 28,557 | +0.07(+1.15%) |
Dec 07, 2022 | 6.090 | 6.150 | 6.090 | 6.100 | 11,663 | +0.00(+0.00%) |
Dec 06, 2022 | 6.040 | 6.126 | 6.030 | 6.100 | 57,283 | +0.10(+1.67%) |
Dec 05, 2022 | 5.890 | 6.100 | 5.890 | 6.000 | 103,265 | +0.11(+1.87%) |
Dec 02, 2022 | 5.810 | 5.930 | 5.800 | 5.890 | 46,567 | +0.04(+0.68%) |
Dec 01, 2022 | 5.800 | 5.850 | 5.800 | 5.850 | 27,089 | +0.11(+1.92%) |
Nov 30, 2022 | 5.860 | 5.864 | 5.720 | 5.740 | 10,382 | -0.15(-2.55%) |
Nov 29, 2022 | 5.970 | 5.970 | 5.860 | 5.890 | 7,263 | -0.05(-0.84%) |
Nov 28, 2022 | 6.000 | 6.030 | 5.840 | 5.940 | 26,920 | -0.06(-1.00%) |
Nov 25, 2022 | 5.950 | 6.005 | 5.935 | 6.000 | 3,483 | +0.04(+0.67%) |
Nov 23, 2022 | 6.020 | 6.020 | 5.930 | 5.960 | 15,864 | -0.02(-0.33%) |
Nov 22, 2022 | 5.920 | 6.100 | 5.860 | 5.980 | 72,553 | +0.20(+3.46%) |
Nov 21, 2022 | 5.680 | 5.850 | 5.660 | 5.780 | 46,552 | +0.08(+1.40%) |
Nov 18, 2022 | 5.510 | 5.710 | 5.361 | 5.700 | 66,345 | +0.14(+2.52%) |
Nov 17, 2022 | 5.360 | 5.580 | 5.320 | 5.560 | 45,670 | +0.17(+3.15%) |
Nov 16, 2022 | 5.400 | 5.490 | 5.370 | 5.390 | 43,500 | +0.03(+0.56%) |
Nov 15, 2022 | 5.330 | 5.415 | 5.315 | 5.360 | 27,006 | +0.01(+0.19%) |
Nov 14, 2022 | 5.220 | 5.390 | 5.210 | 5.350 | 73,577 | +0.08(+1.52%) |
Nov 11, 2022 | 5.250 | 5.350 | 5.220 | 5.270 | 209,846 | +0.04(+0.76%) |
Nov 10, 2022 | 5.150 | 5.300 | 5.150 | 5.230 | 170,023 | +0.05(+0.97%) |
Nov 09, 2022 | 5.150 | 5.250 | 5.150 | 5.180 | 18,804 | -0.04(-0.77%) |
Nov 08, 2022 | 5.250 | 5.300 | 5.190 | 5.220 | 116,590 | -0.04(-0.76%) |
Nov 07, 2022 | 5.270 | 5.288 | 5.150 | 5.260 | 120,845 | +0.14(+2.72%) |
Nov 04, 2022 | 5.100 | 5.300 | 5.090 | 5.120 | 70,047 | +0.00(+0.01%) |
Nov 03, 2022 | 4.550 | 5.390 | 4.550 | 5.120 | 115,302 | +0.74(+16.89%) |
Nov 02, 2022 | 4.360 | 4.456 | 4.360 | 4.380 | 15,972 | -0.03(-0.68%) |
Nov 01, 2022 | 4.470 | 4.480 | 4.390 | 4.410 | 23,005 | -0.06(-1.34%) |
Oct 31, 2022 | 4.530 | 4.530 | 4.450 | 4.470 | 30,529 | -0.03(-0.67%) |
Oct 28, 2022 | 4.540 | 4.560 | 4.500 | 4.500 | 4,147 | -0.07(-1.53%) |
Oct 27, 2022 | 4.580 | 4.628 | 4.550 | 4.570 | 17,073 | +0.08(+1.78%) |
Oct 26, 2022 | 4.500 | 4.560 | 4.483 | 4.490 | 22,914 | -0.08(-1.64%) |
Oct 25, 2022 | 4.500 | 4.600 | 4.500 | 4.565 | 20,984 | +0.05(+1.00%) |
Oct 24, 2022 | 4.430 | 4.630 | 4.430 | 4.520 | 23,122 | +0.01(+0.22%) |
Oct 21, 2022 | 4.410 | 4.550 | 4.330 | 4.510 | 29,944 | +0.11(+2.50%) |
Oct 20, 2022 | 4.390 | 4.404 | 4.390 | 4.400 | 13,546 | +0.10(+2.33%) |
Oct 19, 2022 | 4.400 | 4.430 | 4.300 | 4.300 | 15,538 | -0.10(-2.27%) |
Oct 18, 2022 | 4.530 | 4.530 | 4.400 | 4.400 | 25,916 | +0.03(+0.69%) |
Oct 17, 2022 | 4.360 | 4.440 | 4.320 | 4.370 | 10,284 | +0.01(+0.23%) |
Oct 14, 2022 | 4.400 | 4.420 | 4.300 | 4.360 | 15,133 | -0.05(-1.13%) |
Oct 13, 2022 | 4.290 | 4.410 | 4.290 | 4.410 | 7,437 | +0.05(+1.15%) |
Oct 12, 2022 | 4.340 | 4.380 | 4.330 | 4.360 | 9,652 | -0.01(-0.23%) |
Oct 11, 2022 | 4.320 | 4.465 | 4.300 | 4.370 | 30,715 | -0.03(-0.68%) |
Oct 10, 2022 | 4.620 | 4.621 | 4.360 | 4.400 | 20,601 | -0.22(-4.76%) |
Oct 07, 2022 | 4.630 | 4.640 | 4.610 | 4.620 | 16,745 | -0.05(-1.07%) |
Oct 06, 2022 | 4.680 | 4.700 | 4.640 | 4.670 | 10,394 | +0.04(+0.86%) |
Oct 05, 2022 | 4.640 | 4.655 | 4.630 | 4.630 | 21,784 | -0.02(-0.43%) |
Oct 04, 2022 | 4.665 | 4.705 | 4.650 | 4.650 | 17,811 | +0.00(+0.00%) |
Oct 03, 2022 | 4.530 | 4.720 | 4.530 | 4.650 | 2,508 | +0.00(+0.00%) |
Sep 30, 2022 | 4.610 | 4.720 | 4.520 | 4.650 | 28,462 | +0.05(+1.09%) |
Sep 29, 2022 | 4.500 | 4.620 | 4.480 | 4.600 | 17,766 | +0.03(+0.66%) |
Sep 28, 2022 | 4.450 | 4.595 | 4.450 | 4.570 | 23,688 | +0.13(+2.93%) |
Sep 27, 2022 | 4.490 | 4.560 | 4.322 | 4.440 | 35,474 | -0.10(-2.20%) |
Sep 26, 2022 | 4.640 | 4.666 | 4.510 | 4.540 | 27,269 | -0.13(-2.78%) |
Sep 23, 2022 | 4.620 | 4.700 | 4.620 | 4.670 | 13,017 | -0.01(-0.21%) |
Sep 22, 2022 | 4.640 | 4.700 | 4.620 | 4.680 | 11,084 | +0.01(+0.21%) |
Sep 21, 2022 | 4.680 | 4.760 | 4.630 | 4.670 | 11,698 | +0.01(+0.21%) |
Sep 20, 2022 | 4.760 | 4.760 | 4.610 | 4.660 | 15,701 | -0.09(-1.89%) |
Sep 19, 2022 | 4.690 | 4.770 | 4.670 | 4.750 | 9,357 | -0.07(-1.45%) |
Sep 16, 2022 | 4.770 | 4.820 | 4.710 | 4.820 | 23,070 | +0.00(+0.00%) |
Sep 15, 2022 | 4.800 | 4.830 | 4.730 | 4.820 | 13,802 | +0.06(+1.26%) |
Sep 14, 2022 | 5.000 | 5.083 | 4.760 | 4.760 | 17,448 | -0.20(-4.03%) |
Sep 13, 2022 | 4.750 | 5.100 | 4.750 | 4.960 | 32,225 | +0.16(+3.33%) |
Sep 12, 2022 | 4.790 | 4.880 | 4.730 | 4.800 | 11,275 | +0.03(+0.63%) |
Sep 09, 2022 | 4.760 | 4.860 | 4.710 | 4.770 | 17,597 | -0.01(-0.21%) |
Sep 08, 2022 | 4.806 | 4.806 | 4.760 | 4.780 | 6,047 | -0.05(-1.04%) |
Sep 07, 2022 | 4.830 | 4.900 | 4.755 | 4.830 | 31,558 | +0.03(+0.63%) |
Sep 06, 2022 | 4.800 | 4.890 | 4.750 | 4.800 | 23,476 | -0.02(-0.41%) |
Sep 02, 2022 | 5.100 | 5.100 | 4.800 | 4.820 | 14,440 | -0.30(-5.86%) |
Sep 01, 2022 | 4.980 | 5.160 | 4.790 | 5.120 | 22,613 | +0.13(+2.61%) |
Aug 31, 2022 | 4.950 | 4.990 | 4.850 | 4.990 | 30,817 | +0.01(+0.20%) |
Aug 30, 2022 | 5.050 | 5.050 | 4.810 | 4.980 | 9,603 | -0.07(-1.39%) |
Aug 29, 2022 | 4.920 | 5.060 | 4.910 | 5.050 | 16,350 | +0.00(+0.00%) |
Aug 26, 2022 | 5.030 | 5.100 | 4.920 | 5.050 | 28,231 | -0.01(-0.20%) |
Aug 25, 2022 | 4.990 | 5.100 | 4.985 | 5.060 | 14,201 | +0.03(+0.60%) |
Aug 24, 2022 | 5.008 | 5.045 | 4.970 | 5.030 | 11,075 | +0.03(+0.60%) |
Aug 23, 2022 | 4.920 | 5.010 | 4.900 | 5.000 | 12,940 | -0.01(-0.20%) |
Aug 22, 2022 | 4.900 | 5.100 | 4.900 | 5.010 | 125,415 | +0.14(+2.87%) |
Aug 19, 2022 | 4.900 | 4.970 | 4.800 | 4.870 | 37,825 | -0.01(-0.20%) |
Aug 18, 2022 | 4.800 | 4.930 | 4.800 | 4.880 | 6,245 | -0.02(-0.41%) |
Aug 17, 2022 | 4.810 | 4.920 | 4.810 | 4.900 | 12,389 | +0.02(+0.41%) |
Aug 16, 2022 | 4.860 | 4.970 | 4.820 | 4.880 | 17,564 | -0.02(-0.41%) |
Aug 15, 2022 | 4.820 | 4.920 | 4.800 | 4.900 | 20,272 | +0.01(+0.20%) |
Aug 12, 2022 | 4.710 | 4.930 | 4.710 | 4.890 | 30,220 | +0.02(+0.41%) |
Aug 11, 2022 | 4.930 | 4.960 | 4.830 | 4.870 | 22,498 | -0.01(-0.20%) |
Aug 10, 2022 | 4.890 | 4.980 | 4.770 | 4.880 | 34,973 | +0.06(+1.24%) |
Aug 09, 2022 | 4.780 | 4.920 | 4.780 | 4.820 | 20,662 | -0.08(-1.63%) |
Aug 08, 2022 | 4.820 | 4.900 | 4.730 | 4.900 | 51,287 | +0.10(+2.08%) |
Aug 05, 2022 | 4.840 | 4.860 | 4.750 | 4.800 | 15,687 | -0.02(-0.31%) |
Aug 04, 2022 | 4.920 | 4.920 | 4.805 | 4.815 | 5,842 | -0.01(-0.31%) |
Aug 03, 2022 | 4.820 | 5.050 | 4.759 | 4.830 | 31,704 | +0.04(+0.84%) |
Aug 02, 2022 | 4.760 | 4.810 | 4.740 | 4.790 | 6,922 | +0.02(+0.42%) |
Aug 01, 2022 | 4.760 | 4.810 | 4.710 | 4.770 | 21,506 | -0.05(-1.04%) |
Jul 29, 2022 | 4.870 | 4.950 | 4.770 | 4.820 | 9,007 | -0.05(-1.03%) |
Jul 28, 2022 | 4.890 | 4.900 | 4.850 | 4.870 | 17,223 | -0.03(-0.61%) |
Jul 27, 2022 | 4.960 | 4.980 | 4.810 | 4.900 | 9,051 | -0.06(-1.21%) |
Jul 26, 2022 | 4.910 | 5.020 | 4.810 | 4.960 | 54,478 | +0.09(+1.85%) |
Jul 25, 2022 | 4.940 | 4.980 | 4.870 | 4.870 | 35,787 | -0.13(-2.60%) |
Jul 22, 2022 | 5.040 | 5.040 | 4.980 | 5.000 | 91,516 | -0.03(-0.60%) |
Jul 21, 2022 | 5.020 | 5.100 | 4.990 | 5.030 | 48,642 | +0.03(+0.60%) |
Jul 20, 2022 | 5.020 | 5.070 | 5.000 | 5.000 | 44,290 | +0.00(+0.00%) |
Jul 19, 2022 | 4.885 | 5.030 | 4.885 | 5.000 | 18,106 | -0.04(-0.79%) |
Jul 18, 2022 | 5.070 | 5.085 | 4.970 | 5.040 | 71,758 | -0.03(-0.59%) |
Jul 15, 2022 | 4.920 | 5.190 | 4.780 | 5.070 | 23,636 | +0.25(+5.19%) |
Jul 14, 2022 | 4.720 | 4.910 | 4.720 | 4.820 | 17,324 | +0.10(+2.12%) |
Jul 13, 2022 | 4.690 | 4.790 | 4.690 | 4.720 | 62,055 | +0.00(+0.00%) |
Jul 12, 2022 | 4.740 | 4.930 | 4.720 | 4.720 | 16,983 | -0.03(-0.63%) |
Jul 11, 2022 | 4.710 | 4.750 | 4.680 | 4.750 | 16,627 | +0.06(+1.28%) |
Jul 08, 2022 | 4.700 | 4.700 | 4.690 | 4.690 | 605 | -0.08(-1.68%) |
Jul 07, 2022 | 4.800 | 4.920 | 4.740 | 4.770 | 48,312 | +0.04(+0.85%) |
Jul 06, 2022 | 4.840 | 4.910 | 4.690 | 4.730 | 38,159 | -0.07(-1.46%) |
Jul 05, 2022 | 4.840 | 4.870 | 4.770 | 4.800 | 29,903 | -0.04(-0.83%) |
Jul 01, 2022 | 4.975 | 4.975 | 4.802 | 4.840 | 14,108 | +0.00(+0.00%) |
Jun 30, 2022 | 4.830 | 4.880 | 4.770 | 4.840 | 11,050 | -0.01(-0.21%) |
Jun 29, 2022 | 4.800 | 4.890 | 4.740 | 4.850 | 29,683 | +0.02(+0.41%) |
Jun 28, 2022 | 4.760 | 4.880 | 4.700 | 4.830 | 284,885 | +0.01(+0.21%) |
Jun 27, 2022 | 4.700 | 4.840 | 4.700 | 4.820 | 49,488 | -0.03(-0.62%) |
Jun 24, 2022 | 4.840 | 4.910 | 4.780 | 4.850 | 55,017 | +0.03(+0.62%) |
Jun 23, 2022 | 4.700 | 4.870 | 4.700 | 4.820 | 14,620 | +0.03(+0.63%) |
Jun 22, 2022 | 4.800 | 4.820 | 4.690 | 4.790 | 4,780 | -0.08(-1.64%) |
Jun 21, 2022 | 4.660 | 4.905 | 4.650 | 4.870 | 66,188 | +0.20(+4.28%) |
Jun 17, 2022 | 4.800 | 4.840 | 4.670 | 4.670 | 52,939 | -0.09(-1.89%) |
Jun 16, 2022 | 4.830 | 4.830 | 4.699 | 4.760 | 44,145 | -0.15(-3.05%) |
Jun 15, 2022 | 4.780 | 4.960 | 4.780 | 4.910 | 27,059 | +0.13(+2.72%) |
Jun 14, 2022 | 4.995 | 4.995 | 4.710 | 4.780 | 50,614 | -0.14(-2.85%) |
Jun 13, 2022 | 4.930 | 4.970 | 4.840 | 4.920 | 39,868 | -0.02(-0.40%) |
Jun 10, 2022 | 4.985 | 5.000 | 4.887 | 4.940 | 27,206 | -0.08(-1.59%) |
Jun 09, 2022 | 5.200 | 5.200 | 5.020 | 5.020 | 14,492 | -0.05(-0.99%) |
Jun 08, 2022 | 5.180 | 5.210 | 4.980 | 5.070 | 71,878 | -0.09(-1.74%) |
Jun 07, 2022 | 5.070 | 5.240 | 5.070 | 5.160 | 57,219 | +0.03(+0.58%) |
Jun 06, 2022 | 5.420 | 5.430 | 5.110 | 5.130 | 74,232 | -0.25(-4.65%) |
Jun 03, 2022 | 5.200 | 5.400 | 5.160 | 5.380 | 59,727 | +0.21(+4.06%) |
Jun 02, 2022 | 5.110 | 5.200 | 5.110 | 5.170 | 24,157 | +0.03(+0.58%) |
Jun 01, 2022 | 5.130 | 5.270 | 5.100 | 5.140 | 37,002 | +0.00(+0.00%) |
May 31, 2022 | 5.100 | 5.230 | 5.100 | 5.140 | 61,566 | +0.02(+0.39%) |
May 27, 2022 | 5.130 | 5.141 | 5.100 | 5.120 | 58,395 | +0.02(+0.39%) |
May 26, 2022 | 5.150 | 5.180 | 5.100 | 5.100 | 58,507 | +0.00(+0.00%) |
May 25, 2022 | 4.940 | 5.180 | 4.940 | 5.100 | 110,307 | +0.17(+3.45%) |
May 24, 2022 | 5.100 | 5.110 | 4.850 | 4.930 | 152,141 | -0.17(-3.33%) |
May 23, 2022 | 5.110 | 5.150 | 5.030 | 5.100 | 48,861 | +0.01(+0.20%) |
May 20, 2022 | 5.100 | 5.170 | 4.960 | 5.090 | 109,263 | +0.08(+1.60%) |
May 19, 2022 | 5.170 | 5.240 | 4.960 | 5.010 | 96,785 | -0.16(-3.09%) |
May 18, 2022 | 5.160 | 5.200 | 5.030 | 5.170 | 127,448 | +0.01(+0.19%) |
May 17, 2022 | 5.210 | 5.420 | 5.140 | 5.160 | 145,268 | +0.03(+0.58%) |
May 16, 2022 | 5.040 | 5.250 | 5.010 | 5.130 | 169,077 | +0.07(+1.38%) |
May 13, 2022 | 4.950 | 5.170 | 4.850 | 5.060 | 123,523 | +0.13(+2.64%) |
May 12, 2022 | 4.950 | 5.050 | 4.810 | 4.930 | 50,702 | -0.03(-0.60%) |
May 11, 2022 | 4.950 | 5.140 | 4.950 | 4.960 | 51,285 | -0.05(-1.00%) |
May 10, 2022 | 5.480 | 5.480 | 4.860 | 5.010 | 83,325 | +0.01(+0.20%) |
May 09, 2022 | 5.050 | 5.075 | 4.822 | 5.000 | 121,807 | -0.11(-2.15%) |
May 06, 2022 | 5.370 | 5.370 | 5.030 | 5.110 | 20,893 | -0.24(-4.49%) |
May 05, 2022 | 5.320 | 5.370 | 5.160 | 5.350 | 17,711 | -0.01(-0.19%) |
May 04, 2022 | 5.440 | 5.440 | 5.295 | 5.360 | 19,881 | +0.01(+0.19%) |
May 03, 2022 | 5.380 | 5.500 | 5.300 | 5.350 | 29,073 | +0.01(+0.19%) |
May 02, 2022 | 5.100 | 5.420 | 5.100 | 5.340 | 39,335 | +0.25(+4.91%) |
Apr 29, 2022 | 5.130 | 5.280 | 5.030 | 5.090 | 23,634 | -0.07(-1.36%) |
Apr 28, 2022 | 5.140 | 5.240 | 5.050 | 5.160 | 16,336 | +0.11(+2.18%) |
Apr 27, 2022 | 5.010 | 5.150 | 5.000 | 5.050 | 36,885 | -0.01(-0.20%) |
Apr 26, 2022 | 5.080 | 5.140 | 5.030 | 5.060 | 55,713 | -0.04(-0.78%) |
Apr 25, 2022 | 5.040 | 5.330 | 5.016 | 5.100 | 28,753 | +0.00(+0.00%) |
Apr 22, 2022 | 5.150 | 5.174 | 5.000 | 5.100 | 47,495 | -0.12(-2.30%) |
Apr 21, 2022 | 5.400 | 5.480 | 5.180 | 5.220 | 103,968 | -0.07(-1.32%) |
Apr 20, 2022 | 5.420 | 5.430 | 5.220 | 5.290 | 48,687 | +0.12(+2.32%) |
Apr 19, 2022 | 5.160 | 5.290 | 5.150 | 5.170 | 33,174 | +0.01(+0.19%) |
Apr 18, 2022 | 5.260 | 5.280 | 5.160 | 5.160 | 20,315 | +0.01(+0.19%) |
Apr 14, 2022 | 5.210 | 5.270 | 5.150 | 5.150 | 23,508 | -0.08(-1.53%) |
Apr 13, 2022 | 5.120 | 5.500 | 5.120 | 5.230 | 121,757 | +0.02(+0.38%) |
Apr 12, 2022 | 5.340 | 5.360 | 5.175 | 5.210 | 54,768 | -0.05(-0.95%) |
Apr 11, 2022 | 5.130 | 5.310 | 5.130 | 5.260 | 62,142 | +0.09(+1.74%) |
Apr 08, 2022 | 5.380 | 5.380 | 5.010 | 5.170 | 57,398 | -0.06(-1.15%) |
Apr 07, 2022 | 5.340 | 5.380 | 5.190 | 5.230 | 47,586 | -0.07(-1.32%) |
Apr 06, 2022 | 5.450 | 5.500 | 5.280 | 5.300 | 73,117 | -0.20(-3.64%) |
Apr 05, 2022 | 5.730 | 5.750 | 5.500 | 5.500 | 66,236 | -0.23(-4.01%) |
Apr 04, 2022 | 5.500 | 5.770 | 5.490 | 5.730 | 123,346 | +0.33(+6.11%) |