Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.240 | 7.350 | 7.220 | 7.330 | 29,910 | +0.10(+1.38%) |
Jan 30, 2024 | 7.100 | 7.270 | 7.070 | 7.230 | 79,273 | +0.14(+1.97%) |
Jan 29, 2024 | 7.010 | 7.100 | 6.980 | 7.090 | 35,441 | +0.11(+1.58%) |
Jan 26, 2024 | 6.800 | 6.990 | 6.796 | 6.980 | 29,848 | +0.13(+1.90%) |
Jan 25, 2024 | 6.810 | 6.850 | 6.660 | 6.850 | 66,030 | +0.08(+1.18%) |
Jan 24, 2024 | 6.750 | 6.850 | 6.737 | 6.770 | 19,048 | +0.04(+0.59%) |
Jan 23, 2024 | 6.600 | 6.730 | 6.550 | 6.730 | 20,615 | +0.08(+1.20%) |
Jan 22, 2024 | 6.650 | 6.650 | 6.558 | 6.650 | 13,515 | +0.07(+1.06%) |
Jan 19, 2024 | 6.530 | 6.590 | 6.510 | 6.580 | 36,734 | +0.07(+1.08%) |
Jan 18, 2024 | 6.450 | 6.540 | 6.425 | 6.510 | 29,887 | +0.08(+1.24%) |
Jan 17, 2024 | 6.460 | 6.480 | 6.360 | 6.430 | 23,328 | -0.05(-0.77%) |
Jan 16, 2024 | 6.350 | 6.580 | 6.360 | 6.480 | 40,662 | +0.09(+1.41%) |
Jan 12, 2024 | 6.370 | 6.430 | 6.280 | 6.390 | 15,697 | +0.00(+0.00%) |
Jan 11, 2024 | 6.500 | 6.500 | 6.280 | 6.390 | 45,201 | -0.05(-0.78%) |
Jan 10, 2024 | 6.270 | 6.470 | 6.260 | 6.440 | 116,828 | +0.22(+3.54%) |
Jan 09, 2024 | 6.170 | 6.350 | 6.160 | 6.220 | 63,765 | +0.04(+0.65%) |
Jan 08, 2024 | 6.070 | 6.190 | 6.040 | 6.180 | 40,076 | +0.08(+1.31%) |
Jan 05, 2024 | 6.190 | 6.290 | 6.010 | 6.100 | 115,222 | -0.09(-1.45%) |
Jan 04, 2024 | 6.200 | 6.260 | 6.120 | 6.190 | 62,315 | -0.02(-0.32%) |
Jan 03, 2024 | 6.230 | 6.290 | 6.080 | 6.210 | 27,342 | -0.03(-0.48%) |
Jan 02, 2024 | 6.180 | 6.260 | 6.160 | 6.240 | 24,302 | +0.01(+0.16%) |
Dec 29, 2023 | 6.220 | 6.260 | 6.140 | 6.230 | 15,884 | +0.05(+0.81%) |
Dec 28, 2023 | 6.240 | 6.300 | 6.120 | 6.180 | 25,959 | -0.03(-0.48%) |
Dec 27, 2023 | 6.180 | 6.230 | 6.110 | 6.210 | 11,898 | +0.07(+1.14%) |
Dec 26, 2023 | 6.190 | 6.240 | 6.080 | 6.140 | 40,267 | -0.05(-0.81%) |
Dec 22, 2023 | 6.140 | 6.210 | 6.090 | 6.190 | 29,297 | +0.05(+0.81%) |
Dec 21, 2023 | 6.170 | 6.330 | 6.040 | 6.140 | 57,954 | -0.01(-0.16%) |
Dec 20, 2023 | 6.340 | 6.340 | 6.090 | 6.150 | 51,570 | -0.12(-1.91%) |
Dec 19, 2023 | 6.350 | 6.440 | 6.190 | 6.270 | 30,074 | -0.08(-1.26%) |
Dec 18, 2023 | 6.260 | 6.390 | 6.260 | 6.350 | 26,819 | +0.10(+1.60%) |
Dec 15, 2023 | 6.130 | 6.360 | 6.130 | 6.250 | 69,557 | +0.08(+1.30%) |
Dec 14, 2023 | 6.140 | 6.380 | 6.120 | 6.170 | 109,430 | +0.03(+0.49%) |
Dec 13, 2023 | 6.120 | 6.230 | 6.050 | 6.140 | 60,986 | +0.06(+0.99%) |
Dec 12, 2023 | 6.080 | 6.220 | 6.020 | 6.080 | 73,238 | -0.01(-0.16%) |
Dec 11, 2023 | 6.140 | 6.150 | 6.030 | 6.090 | 47,672 | +0.00(+0.00%) |
Dec 08, 2023 | 6.140 | 6.140 | 6.080 | 6.090 | 35,956 | -0.03(-0.49%) |
Dec 07, 2023 | 6.080 | 6.150 | 6.030 | 6.120 | 31,379 | +0.01(+0.16%) |
Dec 06, 2023 | 6.100 | 6.140 | 6.040 | 6.110 | 28,068 | +0.04(+0.66%) |
Dec 05, 2023 | 6.100 | 6.220 | 6.020 | 6.070 | 97,641 | +0.02(+0.33%) |
Dec 04, 2023 | 6.090 | 6.150 | 6.015 | 6.050 | 47,629 | -0.06(-0.98%) |
Dec 01, 2023 | 6.070 | 6.220 | 6.040 | 6.110 | 87,966 | +0.05(+0.83%) |
Nov 30, 2023 | 6.120 | 6.130 | 5.980 | 6.060 | 22,709 | -0.01(-0.16%) |
Nov 29, 2023 | 6.110 | 6.150 | 5.990 | 6.070 | 60,150 | -0.01(-0.16%) |
Nov 28, 2023 | 6.070 | 6.150 | 5.960 | 6.080 | 78,074 | -0.04(-0.65%) |
Nov 27, 2023 | 6.140 | 6.170 | 6.060 | 6.120 | 22,824 | -0.03(-0.49%) |
Nov 24, 2023 | 6.200 | 6.220 | 6.090 | 6.150 | 1,955 | +0.00(+0.00%) |
Nov 22, 2023 | 6.020 | 6.220 | 6.020 | 6.150 | 68,144 | +0.13(+2.16%) |
Nov 21, 2023 | 6.130 | 6.210 | 5.980 | 6.020 | 25,613 | -0.06(-0.99%) |
Nov 20, 2023 | 6.070 | 6.230 | 5.980 | 6.080 | 100,974 | +0.13(+2.18%) |
Nov 17, 2023 | 6.070 | 6.120 | 5.880 | 5.950 | 43,145 | -0.04(-0.67%) |
Nov 16, 2023 | 6.090 | 6.150 | 5.830 | 5.990 | 61,095 | -0.06(-0.99%) |
Nov 15, 2023 | 6.110 | 6.120 | 6.010 | 6.050 | 36,443 | -0.01(-0.17%) |
Nov 14, 2023 | 6.140 | 6.310 | 5.970 | 6.060 | 75,666 | -0.04(-0.66%) |
Nov 13, 2023 | 6.000 | 6.190 | 5.975 | 6.100 | 17,496 | -0.01(-0.16%) |
Nov 10, 2023 | 5.910 | 6.110 | 5.870 | 6.110 | 47,027 | +0.18(+3.04%) |
Nov 09, 2023 | 6.060 | 6.090 | 5.800 | 5.930 | 59,026 | -0.13(-2.15%) |
Nov 08, 2023 | 6.180 | 6.180 | 5.990 | 6.060 | 27,008 | -0.12(-1.94%) |
Nov 07, 2023 | 6.000 | 6.190 | 6.000 | 6.180 | 58,548 | +0.08(+1.31%) |
Nov 06, 2023 | 6.190 | 6.260 | 6.030 | 6.100 | 64,062 | -0.19(-3.02%) |
Nov 03, 2023 | 6.130 | 6.330 | 6.130 | 6.290 | 27,377 | +0.14(+2.28%) |
Nov 02, 2023 | 6.080 | 6.260 | 6.030 | 6.150 | 114,496 | +0.02(+0.33%) |
Nov 01, 2023 | 6.060 | 6.130 | 6.001 | 6.130 | 32,652 | +0.04(+0.66%) |
Oct 31, 2023 | 6.100 | 6.100 | 5.740 | 6.090 | 135,193 | +0.02(+0.33%) |
Oct 30, 2023 | 5.930 | 6.130 | 5.930 | 6.070 | 27,263 | +0.07(+1.17%) |
Oct 27, 2023 | 6.000 | 6.070 | 5.850 | 6.000 | 32,579 | -0.01(-0.17%) |
Oct 26, 2023 | 6.070 | 6.070 | 5.890 | 6.010 | 18,712 | -0.01(-0.17%) |
Oct 25, 2023 | 6.180 | 6.180 | 5.840 | 6.020 | 14,633 | -0.11(-1.79%) |
Oct 24, 2023 | 6.230 | 6.370 | 5.940 | 6.130 | 98,272 | -0.09(-1.45%) |
Oct 23, 2023 | 6.400 | 6.400 | 6.180 | 6.220 | 67,005 | -0.10(-1.58%) |
Oct 20, 2023 | 6.470 | 6.600 | 6.270 | 6.320 | 67,537 | -0.27(-4.10%) |
Oct 19, 2023 | 6.700 | 6.750 | 6.540 | 6.590 | 53,555 | -0.11(-1.64%) |
Oct 18, 2023 | 6.670 | 6.750 | 6.480 | 6.700 | 37,062 | -0.05(-0.74%) |
Oct 17, 2023 | 6.520 | 6.789 | 6.490 | 6.750 | 85,644 | +0.00(+0.00%) |
Oct 16, 2023 | 6.810 | 6.820 | 6.630 | 6.750 | 16,855 | +0.03(+0.45%) |
Oct 13, 2023 | 6.660 | 6.800 | 6.485 | 6.720 | 72,126 | +0.05(+0.75%) |
Oct 12, 2023 | 6.730 | 6.810 | 6.540 | 6.670 | 144,434 | -0.09(-1.33%) |
Oct 11, 2023 | 6.670 | 6.830 | 6.670 | 6.760 | 26,948 | +0.09(+1.35%) |
Oct 10, 2023 | 6.600 | 6.740 | 6.555 | 6.670 | 88,973 | +0.07(+1.06%) |
Oct 09, 2023 | 6.550 | 6.629 | 6.500 | 6.600 | 65,379 | +0.13(+2.01%) |
Oct 06, 2023 | 5.850 | 6.570 | 5.850 | 6.470 | 174,346 | +0.57(+9.66%) |
Oct 05, 2023 | 5.890 | 5.930 | 5.700 | 5.900 | 33,247 | +0.00(+0.00%) |
Oct 04, 2023 | 5.750 | 5.900 | 5.720 | 5.900 | 35,370 | +0.13(+2.25%) |
Oct 03, 2023 | 5.860 | 5.900 | 5.710 | 5.770 | 46,441 | -0.19(-3.19%) |
Oct 02, 2023 | 5.960 | 5.990 | 5.800 | 5.960 | 25,524 | -0.02(-0.33%) |
Sep 29, 2023 | 5.870 | 5.980 | 5.770 | 5.980 | 118,345 | +0.06(+1.01%) |
Sep 28, 2023 | 5.730 | 6.010 | 5.730 | 5.920 | 74,681 | +0.13(+2.25%) |
Sep 27, 2023 | 6.080 | 6.230 | 5.720 | 5.790 | 88,998 | -0.41(-6.61%) |
Sep 26, 2023 | 6.270 | 6.270 | 5.930 | 6.200 | 43,596 | -0.02(-0.32%) |
Sep 25, 2023 | 6.400 | 6.200 | 6.080 | 6.220 | 28,866 | -0.19(-2.96%) |
Sep 22, 2023 | 6.460 | 6.460 | 6.400 | 6.410 | 46,831 | -0.06(-0.93%) |
Sep 21, 2023 | 6.450 | 6.470 | 6.160 | 6.470 | 126,246 | -0.03(-0.46%) |
Sep 20, 2023 | 6.460 | 6.590 | 6.340 | 6.500 | 114,284 | +0.15(+2.36%) |
Sep 19, 2023 | 6.180 | 6.350 | 6.130 | 6.350 | 109,573 | +0.22(+3.59%) |
Sep 18, 2023 | 6.010 | 6.150 | 5.920 | 6.130 | 65,310 | +0.07(+1.16%) |
Sep 15, 2023 | 5.950 | 6.099 | 5.900 | 6.060 | 106,942 | +0.01(+0.17%) |
Sep 14, 2023 | 5.830 | 6.100 | 5.810 | 6.050 | 173,808 | +0.13(+2.20%) |
Sep 13, 2023 | 5.730 | 5.920 | 5.730 | 5.920 | 30,270 | +0.17(+2.96%) |
Sep 12, 2023 | 5.830 | 5.955 | 5.690 | 5.750 | 89,988 | -0.13(-2.21%) |
Sep 11, 2023 | 6.000 | 6.110 | 5.830 | 5.880 | 81,050 | -0.18(-2.97%) |
Sep 08, 2023 | 5.960 | 6.150 | 5.930 | 6.060 | 235,221 | +0.05(+0.83%) |
Sep 07, 2023 | 6.020 | 6.160 | 5.910 | 6.010 | 185,297 | -0.06(-0.99%) |
Sep 06, 2023 | 5.930 | 6.201 | 5.930 | 6.070 | 299,025 | +0.12(+2.02%) |
Sep 05, 2023 | 5.920 | 6.000 | 5.880 | 5.950 | 21,324 | -0.02(-0.34%) |
Sep 01, 2023 | 5.950 | 6.120 | 5.900 | 5.970 | 49,839 | -0.05(-0.83%) |
Aug 31, 2023 | 6.120 | 6.250 | 6.020 | 6.020 | 53,800 | -0.07(-1.15%) |
Aug 30, 2023 | 6.020 | 6.139 | 6.000 | 6.090 | 83,403 | +0.05(+0.83%) |
Aug 29, 2023 | 5.980 | 6.070 | 5.980 | 6.040 | 40,820 | +0.06(+1.00%) |
Aug 28, 2023 | 5.850 | 6.070 | 5.850 | 5.980 | 121,041 | +0.11(+1.87%) |
Aug 25, 2023 | 5.780 | 5.889 | 5.780 | 5.870 | 25,705 | +0.08(+1.38%) |
Aug 24, 2023 | 5.760 | 5.830 | 5.750 | 5.790 | 76,913 | +0.05(+0.87%) |
Aug 23, 2023 | 5.610 | 5.740 | 5.610 | 5.740 | 45,776 | +0.13(+2.32%) |
Aug 22, 2023 | 5.520 | 5.700 | 5.510 | 5.610 | 27,961 | -0.02(-0.36%) |
Aug 21, 2023 | 5.470 | 5.740 | 5.450 | 5.630 | 173,637 | +0.16(+2.93%) |
Aug 18, 2023 | 5.240 | 5.580 | 5.240 | 5.470 | 152,526 | +0.19(+3.60%) |
Aug 17, 2023 | 5.160 | 5.280 | 5.160 | 5.280 | 78,444 | +0.14(+2.72%) |
Aug 16, 2023 | 5.080 | 5.149 | 4.970 | 5.140 | 72,528 | +0.04(+0.78%) |
Aug 15, 2023 | 5.110 | 5.150 | 5.070 | 5.100 | 9,022 | -0.02(-0.39%) |
Aug 14, 2023 | 5.100 | 5.190 | 5.080 | 5.120 | 48,146 | +0.02(+0.39%) |
Aug 11, 2023 | 5.090 | 5.110 | 5.030 | 5.100 | 79,626 | +0.06(+1.19%) |
Aug 10, 2023 | 5.060 | 5.100 | 5.020 | 5.040 | 111,940 | +0.02(+0.40%) |
Aug 09, 2023 | 5.080 | 5.080 | 4.961 | 5.020 | 61,638 | -0.01(-0.20%) |
Aug 08, 2023 | 4.930 | 5.054 | 4.980 | 5.030 | 29,236 | +0.00(+0.00%) |
Aug 07, 2023 | 4.980 | 5.080 | 4.970 | 5.030 | 56,777 | +0.02(+0.40%) |
Aug 04, 2023 | 4.940 | 5.040 | 4.940 | 5.010 | 52,376 | +0.03(+0.60%) |
Aug 03, 2023 | 4.950 | 5.080 | 4.860 | 4.980 | 50,467 | +0.06(+1.22%) |
Aug 02, 2023 | 5.040 | 5.040 | 4.870 | 4.920 | 79,285 | -0.09(-1.80%) |
Aug 01, 2023 | 4.950 | 5.010 | 4.900 | 5.010 | 141,111 | +0.01(+0.20%) |
Jul 31, 2023 | 4.940 | 5.011 | 4.880 | 5.000 | 47,395 | +0.02(+0.40%) |
Jul 28, 2023 | 4.940 | 4.983 | 4.940 | 4.980 | 48,501 | +0.03(+0.61%) |
Jul 27, 2023 | 4.920 | 4.980 | 4.890 | 4.950 | 52,532 | +0.01(+0.20%) |
Jul 26, 2023 | 4.860 | 4.970 | 4.860 | 4.940 | 34,973 | +0.04(+0.82%) |
Jul 25, 2023 | 4.810 | 4.950 | 4.780 | 4.900 | 77,066 | +0.05(+1.03%) |
Jul 24, 2023 | 4.890 | 4.950 | 4.830 | 4.850 | 30,019 | -0.05(-1.02%) |
Jul 21, 2023 | 4.960 | 4.960 | 4.870 | 4.900 | 36,166 | -0.03(-0.61%) |
Jul 20, 2023 | 4.900 | 5.000 | 4.820 | 4.930 | 86,953 | +0.00(+0.00%) |
Jul 19, 2023 | 5.040 | 5.120 | 4.900 | 4.930 | 80,092 | -0.11(-2.18%) |
Jul 18, 2023 | 5.170 | 5.250 | 5.020 | 5.040 | 91,758 | -0.17(-3.26%) |
Jul 17, 2023 | 5.110 | 5.240 | 5.100 | 5.210 | 119,604 | +0.14(+2.76%) |
Jul 14, 2023 | 5.090 | 5.090 | 5.030 | 5.070 | 52,279 | -0.04(-0.78%) |
Jul 13, 2023 | 5.120 | 5.180 | 5.030 | 5.110 | 68,256 | -0.05(-0.97%) |
Jul 12, 2023 | 5.090 | 5.170 | 5.060 | 5.160 | 78,041 | +0.12(+2.38%) |
Jul 11, 2023 | 4.950 | 5.088 | 4.930 | 5.040 | 207,498 | +0.02(+0.40%) |
Jul 10, 2023 | 5.000 | 5.020 | 4.930 | 5.020 | 40,511 | +0.05(+1.01%) |
Jul 07, 2023 | 4.970 | 4.988 | 4.880 | 4.970 | 62,583 | +0.05(+1.02%) |
Jul 06, 2023 | 5.000 | 5.000 | 4.920 | 4.920 | 55,356 | -0.14(-2.77%) |
Jul 05, 2023 | 4.970 | 5.060 | 4.970 | 5.060 | 35,801 | +0.03(+0.60%) |
Jul 03, 2023 | 5.090 | 5.090 | 4.950 | 5.030 | 35,645 | +0.02(+0.40%) |
Jun 30, 2023 | 4.970 | 5.059 | 4.970 | 5.010 | 109,792 | +0.04(+0.80%) |
Jun 29, 2023 | 5.030 | 5.090 | 4.940 | 4.970 | 38,036 | -0.13(-2.55%) |
Jun 28, 2023 | 4.980 | 5.100 | 4.980 | 5.100 | 18,614 | +0.09(+1.80%) |
Jun 27, 2023 | 5.010 | 5.100 | 4.980 | 5.010 | 59,572 | -0.04(-0.79%) |
Jun 26, 2023 | 5.040 | 5.050 | 5.030 | 5.050 | 20,041 | +0.02(+0.40%) |
Jun 23, 2023 | 5.050 | 5.090 | 5.020 | 5.030 | 58,629 | -0.04(-0.79%) |
Jun 22, 2023 | 5.120 | 5.120 | 5.050 | 5.070 | 42,165 | +0.02(+0.40%) |
Jun 21, 2023 | 5.070 | 5.160 | 5.031 | 5.050 | 127,219 | -0.12(-2.32%) |
Jun 20, 2023 | 5.170 | 5.200 | 5.070 | 5.170 | 125,135 | +0.05(+1.03%) |
Jun 16, 2023 | 5.117 | 5.177 | 5.048 | 5.117 | 87,702 | -0.04(-0.72%) |
Jun 15, 2023 | 5.096 | 5.223 | 5.066 | 5.154 | 76,341 | +0.01(+0.19%) |
Jun 14, 2023 | 5.213 | 5.223 | 5.076 | 5.145 | 36,590 | -0.05(-0.94%) |
Jun 13, 2023 | 5.194 | 5.233 | 5.076 | 5.194 | 60,357 | +0.03(+0.66%) |
Jun 12, 2023 | 5.184 | 5.184 | 5.056 | 5.159 | 177,249 | +0.01(+0.29%) |
Jun 09, 2023 | 5.301 | 5.336 | 4.978 | 5.145 | 287,327 | -0.18(-3.31%) |
Jun 08, 2023 | 5.390 | 5.390 | 5.262 | 5.321 | 64,513 | -0.11(-1.99%) |
Jun 07, 2023 | 5.419 | 5.497 | 5.341 | 5.429 | 35,091 | -0.04(-0.72%) |
Jun 06, 2023 | 5.478 | 5.488 | 5.380 | 5.468 | 24,252 | +0.01(+0.18%) |
Jun 05, 2023 | 5.439 | 5.488 | 5.390 | 5.458 | 10,174 | +0.02(+0.36%) |
Jun 02, 2023 | 5.380 | 5.488 | 5.311 | 5.439 | 70,715 | +0.01(+0.18%) |
Jun 01, 2023 | 5.341 | 5.439 | 5.321 | 5.429 | 33,719 | -0.01(-0.18%) |
May 31, 2023 | 5.468 | 5.471 | 5.360 | 5.439 | 18,392 | +0.02(+0.36%) |
May 30, 2023 | 5.439 | 5.468 | 5.341 | 5.419 | 13,025 | +0.00(+0.00%) |
May 26, 2023 | 5.360 | 5.497 | 5.341 | 5.419 | 27,978 | -0.01(-0.18%) |
May 25, 2023 | 5.468 | 5.488 | 5.360 | 5.429 | 25,682 | -0.05(-0.89%) |
May 24, 2023 | 5.448 | 5.586 | 5.399 | 5.478 | 21,028 | -0.08(-1.41%) |
May 23, 2023 | 5.576 | 5.590 | 5.488 | 5.556 | 8,654 | +0.00(+0.00%) |
May 22, 2023 | 5.664 | 5.679 | 5.497 | 5.556 | 31,978 | -0.07(-1.22%) |
May 19, 2023 | 5.605 | 5.664 | 5.603 | 5.625 | 4,886 | +0.00(+0.00%) |
May 18, 2023 | 5.635 | 5.679 | 5.556 | 5.625 | 29,553 | +0.01(+0.23%) |
May 17, 2023 | 5.592 | 5.641 | 5.544 | 5.612 | 18,442 | -0.01(-0.17%) |
May 16, 2023 | 5.621 | 5.660 | 5.505 | 5.621 | 5,468 | -0.01(-0.17%) |
May 15, 2023 | 5.612 | 5.670 | 5.534 | 5.631 | 23,045 | +0.02(+0.35%) |
May 12, 2023 | 5.534 | 5.670 | 5.495 | 5.612 | 23,256 | +0.02(+0.35%) |
May 11, 2023 | 5.583 | 5.623 | 5.583 | 5.592 | 2,098 | -0.04(-0.69%) |
May 10, 2023 | 5.553 | 5.680 | 5.553 | 5.631 | 19,920 | +0.00(+0.00%) |
May 09, 2023 | 5.738 | 5.738 | 5.553 | 5.631 | 8,930 | -0.16(-2.68%) |
May 08, 2023 | 5.505 | 5.787 | 5.505 | 5.787 | 92,921 | +0.26(+4.75%) |
May 05, 2023 | 5.541 | 5.541 | 5.418 | 5.524 | 29,084 | -0.01(-0.18%) |
May 04, 2023 | 5.602 | 5.602 | 5.456 | 5.534 | 14,154 | -0.10(-1.72%) |
May 03, 2023 | 5.592 | 5.728 | 5.505 | 5.631 | 22,052 | -0.02(-0.34%) |
May 02, 2023 | 5.719 | 5.719 | 5.583 | 5.651 | 10,214 | +0.01(+0.17%) |
May 01, 2023 | 5.680 | 5.824 | 5.631 | 5.641 | 21,465 | -0.08(-1.36%) |
Apr 28, 2023 | 5.476 | 5.719 | 5.476 | 5.719 | 44,017 | +0.16(+2.79%) |
Apr 27, 2023 | 5.641 | 5.641 | 5.418 | 5.563 | 24,799 | +0.01(+0.17%) |
Apr 26, 2023 | 5.544 | 5.631 | 5.418 | 5.553 | 95,277 | +0.03(+0.53%) |
Apr 25, 2023 | 5.738 | 5.767 | 5.515 | 5.524 | 47,218 | -0.24(-4.21%) |
Apr 24, 2023 | 5.748 | 5.777 | 5.728 | 5.767 | 9,844 | -0.01(-0.17%) |
Apr 21, 2023 | 5.787 | 5.854 | 5.738 | 5.777 | 10,846 | -0.06(-1.00%) |
Apr 20, 2023 | 5.874 | 5.874 | 5.777 | 5.835 | 3,650 | +0.01(+0.17%) |
Apr 19, 2023 | 5.777 | 5.825 | 5.777 | 5.825 | 4,330 | +0.00(+0.00%) |
Apr 18, 2023 | 5.874 | 5.893 | 5.787 | 5.825 | 18,598 | -0.07(-1.15%) |
Apr 17, 2023 | 5.884 | 5.893 | 5.816 | 5.893 | 1,743 | +0.03(+0.56%) |
Apr 14, 2023 | 5.861 | 5.868 | 5.822 | 5.861 | 14,502 | +0.00(+0.00%) |
Apr 13, 2023 | 5.784 | 5.865 | 5.784 | 5.861 | 10,667 | +0.03(+0.50%) |
Apr 12, 2023 | 5.755 | 5.832 | 5.736 | 5.832 | 10,601 | +0.09(+1.51%) |
Apr 11, 2023 | 6.015 | 6.015 | 5.726 | 5.745 | 58,899 | -0.07(-1.16%) |
Apr 10, 2023 | 5.995 | 5.995 | 5.793 | 5.813 | 19,737 | -0.17(-2.89%) |
Apr 06, 2023 | 5.967 | 5.986 | 5.803 | 5.986 | 4,012 | +0.12(+1.97%) |
Apr 05, 2023 | 5.774 | 5.870 | 5.774 | 5.870 | 24,439 | +0.02(+0.33%) |
Apr 04, 2023 | 5.726 | 5.851 | 5.726 | 5.851 | 5,465 | +0.07(+1.16%) |
Apr 03, 2023 | 5.822 | 5.870 | 5.780 | 5.784 | 20,786 | -0.01(-0.17%) |
Mar 31, 2023 | 5.620 | 5.870 | 5.620 | 5.793 | 71,150 | +0.14(+2.56%) |
Mar 30, 2023 | 5.572 | 5.678 | 5.572 | 5.649 | 12,528 | +0.03(+0.51%) |
Mar 29, 2023 | 5.610 | 5.681 | 5.514 | 5.620 | 50,556 | +0.06(+1.04%) |
Mar 28, 2023 | 5.649 | 5.685 | 5.562 | 5.562 | 18,121 | -0.06(-1.03%) |
Mar 27, 2023 | 5.582 | 5.755 | 5.457 | 5.620 | 39,616 | +0.06(+1.04%) |
Mar 24, 2023 | 5.678 | 5.678 | 5.293 | 5.562 | 79,169 | -0.12(-2.03%) |
Mar 23, 2023 | 5.784 | 5.793 | 5.659 | 5.678 | 28,388 | -0.05(-0.84%) |
Mar 22, 2023 | 5.764 | 5.865 | 5.701 | 5.726 | 52,675 | -0.02(-0.42%) |
Mar 21, 2023 | 5.803 | 5.994 | 5.697 | 5.750 | 66,731 | +0.01(+0.25%) |
Mar 20, 2023 | 5.976 | 5.995 | 5.659 | 5.736 | 58,502 | -0.28(-4.64%) |
Mar 17, 2023 | 6.034 | 6.130 | 5.976 | 6.015 | 25,025 | -0.04(-0.72%) |
Mar 16, 2023 | 6.096 | 6.153 | 6.020 | 6.058 | 45,410 | -0.06(-0.94%) |
Mar 15, 2023 | 6.220 | 6.340 | 6.087 | 6.115 | 29,155 | -0.26(-4.11%) |
Mar 14, 2023 | 6.440 | 6.440 | 6.201 | 6.378 | 26,747 | -0.10(-1.55%) |
Mar 13, 2023 | 6.478 | 6.478 | 6.392 | 6.478 | 1,335 | +0.01(+0.15%) |
Mar 10, 2023 | 6.449 | 6.478 | 6.335 | 6.468 | 8,294 | -0.02(-0.29%) |
Mar 09, 2023 | 6.440 | 6.516 | 6.421 | 6.487 | 16,389 | +0.01(+0.15%) |
Mar 08, 2023 | 6.497 | 6.514 | 6.449 | 6.478 | 7,531 | -0.02(-0.29%) |
Mar 07, 2023 | 6.459 | 6.497 | 6.459 | 6.497 | 2,722 | -0.02(-0.29%) |
Mar 06, 2023 | 6.516 | 6.534 | 6.459 | 6.516 | 5,432 | +0.07(+1.04%) |
Mar 03, 2023 | 6.487 | 6.630 | 6.402 | 6.449 | 49,884 | -0.04(-0.59%) |
Mar 02, 2023 | 6.526 | 6.659 | 6.464 | 6.487 | 11,809 | -0.01(-0.15%) |
Mar 01, 2023 | 6.487 | 6.652 | 6.402 | 6.497 | 27,202 | +0.05(+0.74%) |
Feb 28, 2023 | 6.516 | 6.545 | 6.449 | 6.449 | 16,450 | -0.07(-1.02%) |
Feb 27, 2023 | 6.430 | 6.553 | 6.430 | 6.516 | 29,015 | +0.00(+0.00%) |
Feb 24, 2023 | 6.382 | 6.573 | 6.382 | 6.516 | 16,486 | -0.02(-0.29%) |
Feb 23, 2023 | 6.487 | 6.650 | 6.430 | 6.535 | 25,444 | +0.04(+0.59%) |
Feb 22, 2023 | 6.554 | 6.583 | 6.392 | 6.497 | 13,992 | -0.15(-2.30%) |
Feb 21, 2023 | 6.659 | 6.669 | 6.535 | 6.650 | 13,474 | +0.05(+0.80%) |
Feb 17, 2023 | 6.564 | 6.650 | 6.516 | 6.597 | 44,879 | +0.01(+0.22%) |
Feb 16, 2023 | 6.545 | 6.611 | 6.506 | 6.583 | 27,851 | +0.04(+0.60%) |
Feb 15, 2023 | 6.491 | 6.596 | 6.431 | 6.543 | 33,872 | +0.14(+2.14%) |
Feb 14, 2023 | 6.435 | 6.529 | 6.312 | 6.406 | 55,463 | +0.02(+0.30%) |
Feb 13, 2023 | 6.454 | 6.454 | 6.293 | 6.387 | 33,784 | +0.02(+0.30%) |
Feb 10, 2023 | 6.368 | 6.444 | 6.359 | 6.368 | 3,099 | -0.01(-0.15%) |
Feb 09, 2023 | 6.406 | 6.435 | 6.378 | 6.378 | 9,207 | -0.03(-0.44%) |
Feb 08, 2023 | 6.397 | 6.463 | 6.340 | 6.406 | 8,826 | -0.05(-0.73%) |
Feb 07, 2023 | 6.368 | 6.461 | 6.312 | 6.454 | 14,799 | +0.05(+0.74%) |
Feb 06, 2023 | 6.435 | 6.435 | 6.312 | 6.406 | 3,389 | -0.03(-0.44%) |
Feb 03, 2023 | 6.501 | 6.501 | 6.387 | 6.435 | 3,244 | -0.07(-1.02%) |
Feb 02, 2023 | 6.501 | 6.567 | 6.349 | 6.501 | 21,237 | +0.05(+0.73%) |