Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.520 | 4.590 | 4.390 | 4.450 | 27,593 | -0.04(-0.89%) |
Jan 30, 2024 | 4.610 | 4.630 | 4.300 | 4.490 | 70,967 | -0.07(-1.54%) |
Jan 29, 2024 | 4.650 | 4.720 | 4.420 | 4.560 | 47,225 | -0.04(-0.87%) |
Jan 26, 2024 | 4.710 | 4.720 | 4.530 | 4.600 | 19,886 | -0.13(-2.75%) |
Jan 25, 2024 | 4.890 | 4.890 | 4.660 | 4.730 | 38,029 | +0.01(+0.21%) |
Jan 24, 2024 | 4.720 | 4.825 | 4.720 | 4.720 | 4,943 | +0.00(+0.00%) |
Jan 23, 2024 | 4.840 | 4.840 | 4.640 | 4.720 | 42,685 | -0.12(-2.48%) |
Jan 22, 2024 | 4.860 | 4.860 | 4.765 | 4.840 | 19,517 | +0.02(+0.41%) |
Jan 19, 2024 | 4.730 | 4.865 | 4.720 | 4.820 | 19,526 | +0.13(+2.77%) |
Jan 18, 2024 | 4.650 | 4.730 | 4.641 | 4.690 | 13,521 | -0.04(-0.85%) |
Jan 17, 2024 | 4.750 | 4.820 | 4.681 | 4.730 | 14,441 | -0.10(-2.07%) |
Jan 16, 2024 | 4.900 | 4.955 | 4.790 | 4.830 | 37,271 | -0.07(-1.43%) |
Jan 12, 2024 | 4.950 | 5.023 | 4.850 | 4.900 | 25,055 | -0.05(-1.01%) |
Jan 11, 2024 | 4.820 | 5.020 | 4.640 | 4.950 | 104,970 | +0.08(+1.64%) |
Jan 10, 2024 | 4.840 | 4.900 | 4.840 | 4.870 | 12,300 | -0.02(-0.41%) |
Jan 09, 2024 | 4.940 | 5.030 | 4.860 | 4.890 | 31,659 | -0.05(-1.01%) |
Jan 08, 2024 | 5.010 | 5.100 | 4.860 | 4.940 | 80,523 | -0.11(-2.18%) |
Jan 05, 2024 | 5.000 | 5.070 | 5.000 | 5.050 | 64,361 | -0.01(-0.20%) |
Jan 04, 2024 | 5.060 | 5.115 | 5.010 | 5.060 | 178,988 | -0.02(-0.39%) |
Jan 03, 2024 | 5.210 | 5.210 | 5.000 | 5.080 | 74,169 | -0.15(-2.87%) |
Jan 02, 2024 | 5.180 | 5.230 | 5.160 | 5.230 | 18,957 | -0.03(-0.57%) |
Dec 29, 2023 | 5.350 | 5.360 | 5.180 | 5.260 | 16,936 | -0.04(-0.75%) |
Dec 28, 2023 | 5.350 | 5.420 | 5.220 | 5.300 | 38,251 | -0.07(-1.30%) |
Dec 27, 2023 | 5.210 | 5.570 | 5.210 | 5.370 | 60,524 | +0.07(+1.32%) |
Dec 26, 2023 | 5.400 | 5.600 | 5.110 | 5.300 | 75,798 | -0.06(-1.12%) |
Dec 22, 2023 | 5.020 | 5.390 | 5.020 | 5.360 | 23,935 | +0.22(+4.28%) |
Dec 21, 2023 | 5.150 | 5.155 | 5.100 | 5.140 | 44,717 | +0.01(+0.19%) |
Dec 20, 2023 | 5.050 | 5.180 | 5.012 | 5.130 | 410,473 | +0.03(+0.59%) |
Dec 19, 2023 | 5.010 | 5.170 | 4.950 | 5.100 | 70,219 | +0.11(+2.20%) |
Dec 18, 2023 | 5.000 | 5.010 | 4.890 | 4.990 | 36,560 | -0.04(-0.80%) |
Dec 15, 2023 | 4.980 | 5.100 | 4.980 | 5.030 | 75,793 | +0.01(+0.20%) |
Dec 14, 2023 | 5.370 | 5.370 | 4.970 | 5.020 | 23,493 | -0.35(-6.52%) |
Dec 13, 2023 | 5.100 | 5.380 | 4.940 | 5.370 | 55,148 | +0.32(+6.34%) |
Dec 12, 2023 | 5.030 | 5.080 | 4.900 | 5.050 | 62,612 | +0.03(+0.60%) |
Dec 11, 2023 | 5.080 | 5.080 | 4.940 | 5.020 | 12,415 | -0.06(-1.18%) |
Dec 08, 2023 | 4.913 | 5.100 | 4.913 | 5.080 | 15,894 | +0.02(+0.40%) |
Dec 07, 2023 | 5.010 | 5.080 | 4.970 | 5.060 | 21,156 | -0.06(-1.17%) |
Dec 06, 2023 | 5.050 | 5.280 | 5.030 | 5.120 | 45,507 | +0.08(+1.59%) |
Dec 05, 2023 | 5.000 | 5.100 | 4.900 | 5.040 | 146,382 | -0.05(-0.98%) |
Dec 04, 2023 | 5.030 | 5.190 | 4.880 | 5.090 | 62,629 | -0.09(-1.74%) |
Dec 01, 2023 | 5.150 | 5.200 | 5.030 | 5.180 | 101,707 | +0.03(+0.58%) |
Nov 30, 2023 | 5.220 | 5.220 | 5.000 | 5.150 | 23,804 | +0.01(+0.19%) |
Nov 29, 2023 | 5.070 | 5.195 | 4.960 | 5.140 | 113,556 | -0.01(-0.19%) |
Nov 28, 2023 | 5.220 | 5.220 | 5.060 | 5.150 | 30,518 | +0.01(+0.19%) |
Nov 27, 2023 | 5.230 | 5.310 | 5.105 | 5.140 | 95,907 | +0.01(+0.19%) |
Nov 24, 2023 | 5.230 | 5.230 | 5.050 | 5.130 | 23,626 | -0.17(-3.21%) |
Nov 22, 2023 | 5.300 | 5.320 | 5.060 | 5.300 | 34,897 | -0.02(-0.38%) |
Nov 21, 2023 | 5.080 | 5.350 | 5.080 | 5.320 | 29,553 | +0.15(+2.90%) |
Nov 20, 2023 | 5.050 | 5.270 | 5.050 | 5.170 | 51,156 | -0.04(-0.77%) |
Nov 17, 2023 | 5.800 | 5.800 | 5.050 | 5.210 | 211,406 | -0.28(-5.10%) |
Nov 16, 2023 | 5.550 | 5.620 | 5.400 | 5.490 | 30,217 | -0.01(-0.18%) |
Nov 15, 2023 | 5.440 | 5.546 | 5.360 | 5.500 | 25,640 | +0.01(+0.18%) |
Nov 14, 2023 | 5.520 | 5.550 | 5.330 | 5.490 | 55,660 | -0.01(-0.18%) |
Nov 13, 2023 | 5.110 | 5.500 | 5.110 | 5.500 | 16,902 | +0.27(+5.16%) |
Nov 10, 2023 | 5.360 | 5.450 | 5.060 | 5.230 | 53,841 | -0.13(-2.43%) |
Nov 09, 2023 | 5.500 | 5.500 | 5.250 | 5.360 | 414,703 | -0.14(-2.55%) |
Nov 08, 2023 | 5.500 | 5.500 | 5.010 | 5.500 | 29,632 | +0.00(+0.00%) |
Nov 07, 2023 | 5.240 | 5.500 | 5.030 | 5.500 | 82,003 | +0.33(+6.38%) |
Nov 06, 2023 | 5.030 | 5.170 | 4.900 | 5.170 | 15,006 | +0.09(+1.77%) |
Nov 03, 2023 | 4.890 | 5.150 | 4.880 | 5.080 | 34,906 | +0.22(+4.53%) |
Nov 02, 2023 | 4.930 | 4.930 | 4.750 | 4.860 | 37,010 | +0.02(+0.41%) |
Nov 01, 2023 | 4.510 | 4.880 | 4.510 | 4.840 | 11,467 | +0.24(+5.22%) |
Oct 31, 2023 | 4.410 | 4.750 | 4.405 | 4.600 | 70,745 | +0.16(+3.60%) |
Oct 30, 2023 | 4.460 | 4.560 | 4.270 | 4.440 | 59,583 | -0.07(-1.55%) |
Oct 27, 2023 | 4.560 | 4.590 | 4.360 | 4.510 | 33,726 | -0.04(-0.88%) |
Oct 26, 2023 | 4.580 | 4.640 | 4.370 | 4.550 | 93,343 | -0.08(-1.73%) |
Oct 25, 2023 | 4.700 | 4.740 | 4.595 | 4.630 | 22,694 | -0.13(-2.73%) |
Oct 24, 2023 | 4.590 | 4.790 | 4.590 | 4.760 | 42,533 | +0.12(+2.59%) |
Oct 23, 2023 | 4.500 | 4.740 | 4.460 | 4.640 | 57,002 | +0.07(+1.53%) |
Oct 20, 2023 | 4.940 | 4.940 | 4.550 | 4.570 | 74,148 | -0.32(-6.54%) |
Oct 19, 2023 | 5.050 | 5.060 | 4.880 | 4.890 | 61,889 | -0.20(-3.93%) |
Oct 18, 2023 | 5.300 | 5.300 | 5.009 | 5.090 | 30,880 | -0.27(-5.04%) |
Oct 17, 2023 | 5.500 | 5.530 | 5.360 | 5.360 | 20,950 | -0.18(-3.25%) |
Oct 16, 2023 | 5.584 | 5.630 | 5.451 | 5.540 | 48,031 | -0.02(-0.36%) |
Oct 13, 2023 | 5.150 | 5.670 | 5.060 | 5.560 | 98,979 | +0.40(+7.75%) |
Oct 12, 2023 | 5.520 | 5.600 | 5.100 | 5.160 | 126,781 | -0.44(-7.86%) |
Oct 11, 2023 | 6.210 | 6.310 | 5.575 | 5.600 | 87,384 | -0.61(-9.82%) |
Oct 10, 2023 | 5.970 | 6.345 | 5.970 | 6.210 | 48,467 | +0.24(+4.02%) |
Oct 09, 2023 | 5.770 | 6.080 | 5.770 | 5.970 | 70,318 | +0.07(+1.19%) |
Oct 06, 2023 | 6.120 | 6.260 | 5.870 | 5.900 | 39,791 | -0.30(-4.84%) |
Oct 05, 2023 | 6.300 | 6.330 | 5.860 | 6.200 | 621,393 | -0.11(-1.74%) |
Oct 04, 2023 | 6.370 | 6.390 | 6.230 | 6.310 | 50,937 | +0.01(+0.16%) |
Oct 03, 2023 | 6.300 | 6.470 | 6.200 | 6.300 | 92,686 | +0.00(+0.00%) |
Oct 02, 2023 | 6.400 | 6.470 | 6.300 | 6.300 | 30,543 | -0.20(-3.08%) |
Sep 29, 2023 | 6.300 | 6.660 | 6.300 | 6.500 | 123,099 | +0.20(+3.17%) |
Sep 28, 2023 | 6.360 | 6.420 | 6.260 | 6.300 | 180,863 | -0.09(-1.41%) |
Sep 27, 2023 | 6.430 | 6.550 | 6.390 | 6.390 | 147,823 | +0.08(+1.27%) |
Sep 26, 2023 | 6.390 | 6.550 | 6.220 | 6.310 | 182,004 | -0.13(-2.02%) |
Sep 25, 2023 | 6.390 | 6.510 | 6.440 | 6.440 | 45,197 | +0.03(+0.47%) |
Sep 22, 2023 | 6.300 | 6.560 | 6.290 | 6.410 | 65,928 | +0.11(+1.75%) |
Sep 21, 2023 | 6.300 | 6.315 | 6.115 | 6.300 | 313,832 | +0.00(+0.00%) |
Sep 20, 2023 | 6.250 | 6.450 | 6.245 | 6.300 | 95,927 | +0.09(+1.45%) |
Sep 19, 2023 | 6.300 | 6.300 | 6.060 | 6.210 | 205,222 | -0.07(-1.11%) |
Sep 18, 2023 | 6.260 | 6.320 | 6.195 | 6.280 | 45,751 | -0.02(-0.32%) |
Sep 15, 2023 | 6.370 | 6.370 | 6.225 | 6.300 | 52,218 | -0.07(-1.10%) |
Sep 14, 2023 | 6.060 | 6.410 | 5.970 | 6.370 | 116,545 | +0.37(+6.17%) |
Sep 13, 2023 | 6.050 | 6.080 | 5.950 | 6.000 | 231,693 | +0.00(+0.00%) |
Sep 12, 2023 | 6.170 | 6.170 | 5.995 | 6.000 | 57,254 | -0.11(-1.80%) |
Sep 11, 2023 | 6.140 | 6.210 | 6.000 | 6.110 | 110,436 | +0.14(+2.35%) |
Sep 08, 2023 | 6.000 | 6.070 | 5.940 | 5.970 | 86,196 | -0.02(-0.33%) |
Sep 07, 2023 | 5.870 | 6.060 | 5.870 | 5.990 | 97,193 | +0.04(+0.67%) |
Sep 06, 2023 | 5.740 | 6.010 | 5.740 | 5.950 | 123,737 | +0.20(+3.48%) |
Sep 05, 2023 | 5.610 | 5.985 | 5.600 | 5.750 | 108,122 | +0.07(+1.23%) |
Sep 01, 2023 | 5.550 | 5.820 | 5.550 | 5.680 | 76,881 | +0.19(+3.46%) |
Aug 31, 2023 | 5.410 | 5.595 | 5.390 | 5.490 | 91,572 | +0.09(+1.67%) |
Aug 30, 2023 | 5.340 | 5.510 | 5.220 | 5.400 | 112,212 | +0.02(+0.37%) |
Aug 29, 2023 | 5.170 | 5.520 | 5.120 | 5.380 | 102,293 | +0.28(+5.49%) |
Aug 28, 2023 | 4.890 | 5.120 | 4.890 | 5.100 | 87,415 | +0.25(+5.15%) |
Aug 25, 2023 | 4.770 | 4.870 | 4.740 | 4.850 | 554,599 | +0.08(+1.68%) |
Aug 24, 2023 | 4.750 | 4.890 | 4.730 | 4.770 | 153,588 | +0.02(+0.42%) |
Aug 23, 2023 | 4.830 | 4.895 | 4.700 | 4.750 | 198,875 | -0.15(-3.06%) |
Aug 22, 2023 | 4.800 | 5.040 | 4.770 | 4.900 | 153,638 | +0.13(+2.73%) |
Aug 21, 2023 | 5.050 | 5.300 | 4.370 | 4.770 | 971,399 | -0.52(-9.83%) |
Aug 18, 2023 | 5.060 | 5.400 | 4.807 | 5.290 | 677,997 | +0.26(+5.17%) |
Aug 17, 2023 | 5.210 | 5.290 | 4.940 | 5.030 | 451,127 | -0.17(-3.27%) |
Aug 16, 2023 | 5.030 | 5.375 | 4.900 | 5.200 | 253,283 | +0.16(+3.17%) |
Aug 15, 2023 | 5.220 | 5.220 | 4.910 | 5.040 | 187,522 | -0.19(-3.63%) |
Aug 14, 2023 | 5.260 | 5.330 | 5.210 | 5.230 | 124,916 | -0.10(-1.88%) |
Aug 11, 2023 | 5.420 | 5.421 | 5.180 | 5.330 | 145,700 | -0.06(-1.11%) |
Aug 10, 2023 | 5.430 | 5.451 | 5.230 | 5.390 | 20,090 | +0.06(+1.13%) |
Aug 09, 2023 | 5.400 | 5.410 | 5.300 | 5.330 | 36,886 | -0.11(-2.02%) |
Aug 08, 2023 | 5.530 | 5.550 | 5.400 | 5.440 | 29,664 | -0.08(-1.45%) |
Aug 07, 2023 | 5.650 | 5.680 | 5.490 | 5.520 | 161,944 | -0.11(-1.95%) |
Aug 04, 2023 | 5.550 | 5.680 | 5.350 | 5.630 | 63,366 | +0.08(+1.44%) |
Aug 03, 2023 | 5.680 | 5.926 | 5.502 | 5.550 | 32,665 | -0.19(-3.31%) |
Aug 02, 2023 | 5.930 | 5.930 | 5.650 | 5.740 | 52,863 | -0.24(-4.01%) |
Aug 01, 2023 | 5.980 | 6.010 | 5.880 | 5.980 | 108,174 | +0.02(+0.34%) |
Jul 31, 2023 | 5.960 | 6.080 | 5.946 | 5.960 | 210,158 | -0.02(-0.33%) |
Jul 28, 2023 | 5.780 | 6.055 | 5.750 | 5.980 | 430,353 | +0.17(+2.93%) |
Jul 27, 2023 | 6.070 | 6.215 | 5.730 | 5.810 | 375,784 | -0.20(-3.33%) |
Jul 26, 2023 | 5.950 | 6.041 | 5.620 | 6.010 | 285,542 | +0.02(+0.33%) |
Jul 25, 2023 | 6.200 | 6.510 | 5.810 | 5.990 | 425,211 | -0.49(-7.56%) |
Jul 24, 2023 | 6.390 | 6.600 | 6.320 | 6.480 | 92,408 | +0.08(+1.25%) |
Jul 21, 2023 | 6.190 | 6.460 | 6.169 | 6.400 | 72,104 | +0.23(+3.73%) |
Jul 20, 2023 | 6.670 | 6.690 | 6.030 | 6.170 | 191,372 | -0.51(-7.63%) |
Jul 19, 2023 | 6.810 | 6.810 | 6.400 | 6.680 | 103,040 | -0.12(-1.76%) |
Jul 18, 2023 | 7.100 | 7.120 | 6.610 | 6.800 | 100,772 | -0.17(-2.44%) |
Jul 17, 2023 | 6.590 | 6.990 | 6.490 | 6.970 | 155,521 | +0.53(+8.23%) |
Jul 14, 2023 | 6.440 | 6.600 | 6.200 | 6.440 | 101,179 | -0.04(-0.62%) |
Jul 13, 2023 | 6.120 | 6.650 | 6.104 | 6.480 | 86,608 | +0.41(+6.75%) |
Jul 12, 2023 | 6.220 | 6.400 | 6.040 | 6.070 | 75,970 | -0.14(-2.25%) |
Jul 11, 2023 | 6.160 | 6.390 | 6.110 | 6.210 | 55,671 | +0.06(+0.98%) |
Jul 10, 2023 | 6.080 | 6.240 | 6.000 | 6.150 | 66,425 | +0.04(+0.65%) |
Jul 07, 2023 | 5.930 | 6.300 | 5.900 | 6.110 | 63,380 | +0.20(+3.38%) |
Jul 06, 2023 | 6.020 | 6.063 | 5.610 | 5.910 | 99,913 | -0.22(-3.59%) |
Jul 05, 2023 | 6.420 | 6.450 | 6.100 | 6.130 | 49,415 | -0.30(-4.67%) |
Jul 03, 2023 | 6.230 | 6.430 | 5.900 | 6.430 | 36,850 | +0.16(+2.55%) |
Jun 30, 2023 | 6.500 | 6.500 | 5.960 | 6.270 | 111,577 | -0.13(-2.03%) |
Jun 29, 2023 | 6.160 | 6.740 | 6.160 | 6.400 | 146,916 | +0.25(+4.07%) |
Jun 28, 2023 | 6.270 | 6.410 | 6.110 | 6.150 | 115,953 | -0.18(-2.84%) |
Jun 27, 2023 | 6.840 | 6.840 | 6.271 | 6.330 | 211,505 | -0.47(-6.91%) |
Jun 26, 2023 | 6.550 | 7.200 | 6.550 | 6.800 | 228,291 | +0.37(+5.75%) |
Jun 23, 2023 | 6.440 | 6.760 | 6.210 | 6.430 | 188,698 | -0.21(-3.16%) |
Jun 22, 2023 | 7.100 | 7.200 | 6.600 | 6.640 | 222,646 | -0.11(-1.63%) |
Jun 21, 2023 | 6.060 | 7.000 | 5.981 | 6.750 | 303,476 | +0.61(+9.93%) |
Jun 20, 2023 | 6.170 | 6.190 | 5.700 | 6.140 | 89,700 | -0.05(-0.81%) |
Jun 16, 2023 | 5.980 | 6.348 | 5.650 | 6.190 | 116,201 | +0.28(+4.74%) |
Jun 15, 2023 | 6.330 | 6.600 | 5.900 | 5.910 | 145,128 | -0.47(-7.37%) |
Jun 14, 2023 | 6.250 | 6.750 | 6.180 | 6.380 | 170,712 | +0.15(+2.41%) |
Jun 13, 2023 | 6.150 | 6.500 | 5.920 | 6.230 | 333,223 | +0.47(+8.16%) |
Jun 12, 2023 | 5.430 | 5.850 | 5.350 | 5.760 | 604,188 | +0.43(+8.07%) |
Jun 09, 2023 | 5.680 | 5.880 | 5.290 | 5.330 | 149,518 | -0.24(-4.31%) |
Jun 08, 2023 | 5.360 | 5.889 | 5.350 | 5.570 | 227,712 | +0.10(+1.83%) |
Jun 07, 2023 | 5.510 | 5.990 | 5.290 | 5.470 | 222,493 | -0.02(-0.36%) |
Jun 06, 2023 | 5.090 | 5.780 | 4.980 | 5.490 | 354,346 | +0.50(+10.02%) |
Jun 05, 2023 | 4.880 | 5.119 | 4.850 | 4.990 | 375,565 | -0.01(-0.20%) |
Jun 02, 2023 | 4.840 | 5.070 | 4.805 | 5.000 | 281,962 | +0.21(+4.38%) |
Jun 01, 2023 | 4.630 | 4.920 | 4.591 | 4.790 | 490,937 | +0.05(+1.05%) |
May 31, 2023 | 4.560 | 5.120 | 4.480 | 4.740 | 508,323 | +0.09(+1.94%) |
May 30, 2023 | 4.710 | 4.748 | 4.280 | 4.650 | 369,208 | +0.10(+2.20%) |
May 26, 2023 | 4.350 | 4.720 | 4.250 | 4.550 | 176,877 | +0.20(+4.60%) |
May 25, 2023 | 3.970 | 4.473 | 3.960 | 4.350 | 407,616 | +0.43(+10.97%) |
May 24, 2023 | 4.780 | 4.880 | 3.710 | 3.920 | 436,749 | -0.98(-20.00%) |
May 23, 2023 | 4.010 | 4.930 | 3.870 | 4.900 | 475,289 | +0.89(+22.19%) |
May 22, 2023 | 3.590 | 4.210 | 3.590 | 4.010 | 505,146 | +0.44(+12.32%) |
May 19, 2023 | 3.800 | 4.149 | 3.470 | 3.570 | 641,846 | +0.07(+2.00%) |
May 18, 2023 | 3.610 | 3.739 | 3.500 | 3.500 | 147,467 | +0.00(+0.00%) |
May 17, 2023 | 3.590 | 3.620 | 3.470 | 3.500 | 124,465 | +0.03(+0.86%) |
May 16, 2023 | 3.610 | 3.610 | 3.460 | 3.470 | 16,174 | -0.03(-0.86%) |
May 15, 2023 | 3.610 | 3.665 | 3.340 | 3.500 | 64,480 | +0.00(+0.00%) |
May 12, 2023 | 3.530 | 3.659 | 3.419 | 3.500 | 272,148 | +0.00(+0.00%) |
May 11, 2023 | 3.680 | 3.800 | 3.400 | 3.500 | 27,340 | -0.22(-5.91%) |
May 10, 2023 | 3.830 | 3.830 | 3.650 | 3.720 | 39,729 | -0.03(-0.80%) |
May 09, 2023 | 3.800 | 3.830 | 3.700 | 3.750 | 22,780 | +0.02(+0.54%) |
May 08, 2023 | 3.800 | 3.899 | 3.660 | 3.730 | 32,508 | +0.02(+0.54%) |
May 05, 2023 | 3.880 | 3.988 | 3.710 | 3.710 | 72,574 | -0.12(-3.13%) |
May 04, 2023 | 3.780 | 3.850 | 3.710 | 3.830 | 18,106 | +0.07(+1.99%) |
May 03, 2023 | 3.820 | 3.820 | 3.620 | 3.755 | 4,465 | +0.06(+1.49%) |
May 02, 2023 | 3.890 | 3.890 | 3.700 | 3.700 | 9,074 | -0.05(-1.33%) |
May 01, 2023 | 3.960 | 4.089 | 3.725 | 3.750 | 7,770 | -0.19(-4.82%) |
Apr 28, 2023 | 4.010 | 4.068 | 3.910 | 3.940 | 5,923 | +0.04(+1.03%) |
Apr 27, 2023 | 3.975 | 4.017 | 3.880 | 3.900 | 45,016 | +0.00(+0.00%) |
Apr 26, 2023 | 4.000 | 4.160 | 3.850 | 3.900 | 24,612 | -0.10(-2.50%) |
Apr 25, 2023 | 4.120 | 4.195 | 4.000 | 4.000 | 5,528 | -0.17(-4.08%) |
Apr 24, 2023 | 4.230 | 4.480 | 4.170 | 4.170 | 30,758 | -0.11(-2.57%) |
Apr 21, 2023 | 4.370 | 4.480 | 4.080 | 4.280 | 31,259 | -0.09(-2.06%) |
Apr 20, 2023 | 4.560 | 4.640 | 4.300 | 4.370 | 63,033 | -0.21(-4.59%) |
Apr 19, 2023 | 4.570 | 4.700 | 4.570 | 4.580 | 7,599 | -0.08(-1.72%) |
Apr 18, 2023 | 4.680 | 4.850 | 4.570 | 4.660 | 121,652 | +0.02(+0.43%) |
Apr 17, 2023 | 4.570 | 4.930 | 4.570 | 4.640 | 88,203 | +0.01(+0.22%) |
Apr 14, 2023 | 4.930 | 4.960 | 4.570 | 4.630 | 27,971 | -0.30(-6.09%) |
Apr 13, 2023 | 4.970 | 5.050 | 4.850 | 4.930 | 29,199 | +0.08(+1.65%) |
Apr 12, 2023 | 5.160 | 5.160 | 4.830 | 4.850 | 39,855 | -0.25(-4.81%) |
Apr 11, 2023 | 5.140 | 5.220 | 5.060 | 5.095 | 20,288 | -0.08(-1.45%) |
Apr 10, 2023 | 5.250 | 5.300 | 5.065 | 5.170 | 36,016 | -0.08(-1.52%) |
Apr 06, 2023 | 5.469 | 5.469 | 5.140 | 5.250 | 28,517 | -0.01(-0.19%) |
Apr 05, 2023 | 5.490 | 5.546 | 5.050 | 5.260 | 56,070 | -0.15(-2.77%) |
Apr 04, 2023 | 5.730 | 5.900 | 5.350 | 5.410 | 41,967 | -0.36(-6.24%) |
Apr 03, 2023 | 5.480 | 5.800 | 5.460 | 5.770 | 42,660 | +0.26(+4.72%) |
Mar 31, 2023 | 5.400 | 5.665 | 5.320 | 5.510 | 122,665 | +0.15(+2.80%) |
Mar 30, 2023 | 5.300 | 5.400 | 5.270 | 5.360 | 88,186 | +0.07(+1.32%) |
Mar 29, 2023 | 5.220 | 5.300 | 5.170 | 5.290 | 24,434 | +0.08(+1.54%) |
Mar 28, 2023 | 5.280 | 5.300 | 5.170 | 5.210 | 14,657 | +0.00(+0.00%) |
Mar 27, 2023 | 5.250 | 5.340 | 5.200 | 5.210 | 25,104 | -0.03(-0.57%) |
Mar 24, 2023 | 5.140 | 5.270 | 5.120 | 5.240 | 6,851 | +0.12(+2.34%) |
Mar 23, 2023 | 5.200 | 5.325 | 5.120 | 5.120 | 8,668 | -0.05(-0.97%) |
Mar 22, 2023 | 5.250 | 5.320 | 5.120 | 5.170 | 4,287 | -0.08(-1.52%) |
Mar 21, 2023 | 5.330 | 5.340 | 5.100 | 5.250 | 72,158 | -0.07(-1.32%) |
Mar 20, 2023 | 5.350 | 5.440 | 5.210 | 5.320 | 26,647 | -0.03(-0.56%) |
Mar 17, 2023 | 5.320 | 5.480 | 5.210 | 5.350 | 75,511 | -0.03(-0.56%) |
Mar 16, 2023 | 5.210 | 5.500 | 5.069 | 5.380 | 101,770 | +0.15(+2.87%) |
Mar 15, 2023 | 5.090 | 5.330 | 4.873 | 5.230 | 51,899 | +0.06(+1.16%) |
Mar 14, 2023 | 5.030 | 5.250 | 4.995 | 5.170 | 81,214 | +0.17(+3.40%) |
Mar 13, 2023 | 4.760 | 5.000 | 4.590 | 5.000 | 45,058 | +0.41(+8.93%) |
Mar 10, 2023 | 5.000 | 5.139 | 4.590 | 4.590 | 24,153 | -0.47(-9.29%) |
Mar 09, 2023 | 5.500 | 5.580 | 4.800 | 5.060 | 360,969 | -0.32(-5.95%) |
Mar 08, 2023 | 5.870 | 5.870 | 5.330 | 5.380 | 48,509 | -0.03(-0.55%) |
Mar 07, 2023 | 5.530 | 5.560 | 5.250 | 5.410 | 22,343 | -0.07(-1.28%) |
Mar 06, 2023 | 5.440 | 5.610 | 5.340 | 5.480 | 19,294 | -0.07(-1.26%) |
Mar 03, 2023 | 5.590 | 5.700 | 5.420 | 5.550 | 57,825 | +0.03(+0.54%) |
Mar 02, 2023 | 5.310 | 5.590 | 5.310 | 5.520 | 18,209 | +0.15(+2.79%) |
Mar 01, 2023 | 5.330 | 5.393 | 5.280 | 5.370 | 7,027 | +0.02(+0.37%) |
Feb 28, 2023 | 5.620 | 5.620 | 5.330 | 5.350 | 33,661 | -0.25(-4.46%) |
Feb 27, 2023 | 5.310 | 5.630 | 5.310 | 5.600 | 16,617 | +0.33(+6.26%) |
Feb 24, 2023 | 5.220 | 5.539 | 5.210 | 5.270 | 21,617 | -0.16(-2.95%) |
Feb 23, 2023 | 5.560 | 5.644 | 5.410 | 5.430 | 8,106 | -0.17(-3.04%) |
Feb 22, 2023 | 5.400 | 5.660 | 5.400 | 5.600 | 17,382 | +0.15(+2.75%) |
Feb 21, 2023 | 5.680 | 5.828 | 5.450 | 5.450 | 39,107 | -0.36(-6.20%) |
Feb 17, 2023 | 5.760 | 5.910 | 5.610 | 5.810 | 24,477 | +0.09(+1.57%) |
Feb 16, 2023 | 5.750 | 5.850 | 5.700 | 5.720 | 16,947 | -0.06(-1.04%) |
Feb 15, 2023 | 5.650 | 5.865 | 5.650 | 5.780 | 48,351 | +0.15(+2.66%) |
Feb 14, 2023 | 5.670 | 5.949 | 5.600 | 5.630 | 25,101 | -0.03(-0.53%) |
Feb 13, 2023 | 5.840 | 5.980 | 5.660 | 5.660 | 50,398 | -0.12(-2.08%) |
Feb 10, 2023 | 5.860 | 5.910 | 5.710 | 5.780 | 23,726 | -0.02(-0.34%) |
Feb 09, 2023 | 6.180 | 6.180 | 5.800 | 5.800 | 42,028 | -0.22(-3.65%) |
Feb 08, 2023 | 6.700 | 6.700 | 5.824 | 6.020 | 184,126 | +0.16(+2.73%) |
Feb 07, 2023 | 5.780 | 6.050 | 5.780 | 5.860 | 162,483 | +0.14(+2.45%) |
Feb 06, 2023 | 5.720 | 6.030 | 5.643 | 5.720 | 104,112 | -0.09(-1.55%) |
Feb 03, 2023 | 5.580 | 6.250 | 5.580 | 5.810 | 56,549 | -0.09(-1.53%) |
Feb 02, 2023 | 7.020 | 7.250 | 5.790 | 5.900 | 161,912 | -1.06(-15.23%) |