Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.700 | 9.903 | 9.220 | 9.350 | 739,140 | -0.38(-3.90%) |
Jan 30, 2024 | 9.165 | 9.890 | 9.090 | 9.729 | 787,029 | +0.54(+5.93%) |
Jan 29, 2024 | 8.780 | 9.200 | 8.500 | 9.185 | 402,446 | +0.52(+5.94%) |
Jan 26, 2024 | 8.500 | 9.000 | 8.200 | 8.670 | 834,180 | +0.17(+2.00%) |
Jan 25, 2024 | 8.195 | 8.590 | 7.940 | 8.500 | 732,995 | +0.30(+3.66%) |
Jan 24, 2024 | 7.300 | 8.310 | 7.300 | 8.200 | 973,284 | +0.87(+11.87%) |
Jan 23, 2024 | 7.450 | 7.600 | 7.210 | 7.330 | 348,623 | -0.04(-0.48%) |
Jan 22, 2024 | 6.790 | 7.490 | 6.680 | 7.365 | 984,595 | +0.59(+8.63%) |
Jan 19, 2024 | 6.210 | 6.850 | 6.150 | 6.780 | 496,785 | +0.39(+6.10%) |
Jan 18, 2024 | 6.800 | 6.880 | 6.290 | 6.390 | 392,994 | -0.36(-5.33%) |
Jan 17, 2024 | 6.825 | 7.000 | 6.570 | 6.750 | 498,356 | -0.08(-1.17%) |
Jan 16, 2024 | 6.490 | 6.950 | 6.490 | 6.830 | 1,049,939 | +0.74(+12.15%) |
Jan 12, 2024 | 5.840 | 6.100 | 5.650 | 6.090 | 737,870 | +0.52(+9.38%) |
Jan 11, 2024 | 5.500 | 5.760 | 5.420 | 5.567 | 235,488 | +0.06(+1.04%) |
Jan 10, 2024 | 5.800 | 5.930 | 5.470 | 5.510 | 351,193 | -0.39(-6.61%) |
Jan 09, 2024 | 5.800 | 6.030 | 5.775 | 5.900 | 204,024 | -0.09(-1.50%) |
Jan 08, 2024 | 5.900 | 6.120 | 5.790 | 5.990 | 463,149 | +0.02(+0.34%) |
Jan 05, 2024 | 5.375 | 6.020 | 5.250 | 5.970 | 686,767 | +0.54(+9.94%) |
Jan 04, 2024 | 5.380 | 5.590 | 5.060 | 5.430 | 390,445 | +0.16(+3.04%) |
Jan 03, 2024 | 5.160 | 5.510 | 5.040 | 5.270 | 435,520 | +0.11(+2.21%) |
Jan 02, 2024 | 5.250 | 5.290 | 5.036 | 5.156 | 179,987 | -0.05(-1.03%) |
Dec 29, 2023 | 5.240 | 5.350 | 5.120 | 5.210 | 352,159 | -0.03(-0.57%) |
Dec 28, 2023 | 5.270 | 5.540 | 5.180 | 5.240 | 395,950 | -0.01(-0.19%) |
Dec 27, 2023 | 5.250 | 5.600 | 5.020 | 5.250 | 424,279 | -0.15(-2.78%) |
Dec 26, 2023 | 5.080 | 5.640 | 4.890 | 5.400 | 837,283 | +0.33(+6.51%) |
Dec 22, 2023 | 4.760 | 5.134 | 4.750 | 5.070 | 440,777 | +0.27(+5.63%) |
Dec 21, 2023 | 5.010 | 5.010 | 4.760 | 4.800 | 347,440 | -0.13(-2.64%) |
Dec 20, 2023 | 5.000 | 5.080 | 4.900 | 4.930 | 488,482 | -0.16(-3.14%) |
Dec 19, 2023 | 5.160 | 5.240 | 5.060 | 5.090 | 246,383 | -0.06(-1.17%) |
Dec 18, 2023 | 5.410 | 5.410 | 5.100 | 5.150 | 275,397 | -0.20(-3.74%) |
Dec 15, 2023 | 5.150 | 5.384 | 5.070 | 5.350 | 194,341 | +0.15(+2.88%) |
Dec 14, 2023 | 5.245 | 5.370 | 5.040 | 5.200 | 318,521 | -0.07(-1.33%) |
Dec 13, 2023 | 4.900 | 5.270 | 4.750 | 5.270 | 515,743 | +0.37(+7.55%) |
Dec 12, 2023 | 5.615 | 5.631 | 4.880 | 4.900 | 699,497 | -0.73(-12.97%) |
Dec 11, 2023 | 6.050 | 6.100 | 5.600 | 5.630 | 320,443 | -0.42(-6.94%) |
Dec 08, 2023 | 5.927 | 6.080 | 5.860 | 6.050 | 213,273 | +0.07(+1.17%) |
Dec 07, 2023 | 5.980 | 6.000 | 5.859 | 5.980 | 558,297 | -0.01(-0.17%) |
Dec 06, 2023 | 5.740 | 6.040 | 5.740 | 5.990 | 525,151 | +0.26(+4.54%) |
Dec 05, 2023 | 5.790 | 5.960 | 5.730 | 5.730 | 427,808 | -0.11(-1.88%) |
Dec 04, 2023 | 5.440 | 6.250 | 5.440 | 5.840 | 614,908 | +0.29(+5.23%) |
Dec 01, 2023 | 5.540 | 5.791 | 5.400 | 5.550 | 268,468 | +0.00(+0.04%) |
Nov 30, 2023 | 5.400 | 5.600 | 5.300 | 5.548 | 203,289 | +0.14(+2.55%) |
Nov 29, 2023 | 5.510 | 5.560 | 5.385 | 5.410 | 255,970 | -0.09(-1.64%) |
Nov 28, 2023 | 5.470 | 5.550 | 5.340 | 5.500 | 275,801 | +0.02(+0.36%) |
Nov 27, 2023 | 5.580 | 5.600 | 5.400 | 5.480 | 183,398 | -0.10(-1.79%) |
Nov 24, 2023 | 5.750 | 5.750 | 5.550 | 5.580 | 93,211 | -0.17(-2.96%) |
Nov 22, 2023 | 5.500 | 5.850 | 5.500 | 5.750 | 194,808 | +0.00(+0.08%) |
Nov 21, 2023 | 5.380 | 5.780 | 5.360 | 5.745 | 162,234 | +0.30(+5.42%) |
Nov 20, 2023 | 5.560 | 5.610 | 5.435 | 5.450 | 209,135 | -0.16(-2.85%) |
Nov 17, 2023 | 5.220 | 5.640 | 5.220 | 5.610 | 306,373 | +0.32(+6.11%) |
Nov 16, 2023 | 5.550 | 5.620 | 5.200 | 5.287 | 283,130 | -0.26(-4.74%) |
Nov 15, 2023 | 5.550 | 5.700 | 5.440 | 5.550 | 303,942 | +0.00(+0.00%) |
Nov 14, 2023 | 5.750 | 5.900 | 5.500 | 5.550 | 434,797 | -0.03(-0.54%) |
Nov 13, 2023 | 5.340 | 5.800 | 5.170 | 5.580 | 387,467 | +0.18(+3.33%) |
Nov 10, 2023 | 4.955 | 5.400 | 4.950 | 5.400 | 252,989 | +0.42(+8.43%) |
Nov 09, 2023 | 5.000 | 5.200 | 4.900 | 4.980 | 416,828 | +0.08(+1.63%) |
Nov 08, 2023 | 4.735 | 5.090 | 4.710 | 4.900 | 312,599 | +0.15(+3.16%) |
Nov 07, 2023 | 4.760 | 4.860 | 4.630 | 4.750 | 123,773 | +0.02(+0.42%) |
Nov 06, 2023 | 4.910 | 4.910 | 4.640 | 4.730 | 167,330 | -0.04(-0.94%) |
Nov 03, 2023 | 4.670 | 4.930 | 4.560 | 4.775 | 218,993 | +0.10(+2.07%) |
Nov 02, 2023 | 4.400 | 4.830 | 4.340 | 4.678 | 287,821 | +0.28(+6.32%) |
Nov 01, 2023 | 4.600 | 4.600 | 4.330 | 4.400 | 291,811 | -0.10(-2.22%) |
Oct 31, 2023 | 4.050 | 4.500 | 3.900 | 4.500 | 280,494 | +0.51(+12.81%) |
Oct 30, 2023 | 3.790 | 4.100 | 3.790 | 3.989 | 433,025 | +0.14(+3.61%) |
Oct 27, 2023 | 3.925 | 4.030 | 3.790 | 3.850 | 399,030 | +0.00(+0.00%) |
Oct 26, 2023 | 4.220 | 4.340 | 3.830 | 3.850 | 536,402 | -0.40(-9.41%) |
Oct 25, 2023 | 4.440 | 4.590 | 4.160 | 4.250 | 326,786 | -0.32(-7.00%) |
Oct 24, 2023 | 4.710 | 4.850 | 4.450 | 4.570 | 370,728 | -0.15(-3.18%) |
Oct 23, 2023 | 4.900 | 5.100 | 4.700 | 4.720 | 1,323,195 | -0.28(-5.60%) |
Oct 20, 2023 | 4.910 | 5.080 | 4.756 | 5.000 | 188,146 | +0.01(+0.20%) |
Oct 19, 2023 | 5.050 | 5.140 | 4.899 | 4.990 | 183,847 | -0.05(-0.99%) |
Oct 18, 2023 | 5.010 | 5.470 | 4.870 | 5.040 | 421,434 | -0.20(-3.82%) |
Oct 17, 2023 | 5.010 | 5.500 | 4.910 | 5.240 | 479,947 | +0.19(+3.76%) |
Oct 16, 2023 | 4.990 | 5.180 | 4.900 | 5.050 | 430,293 | +0.01(+0.30%) |
Oct 13, 2023 | 5.000 | 5.360 | 4.910 | 5.035 | 525,949 | +0.04(+0.70%) |
Oct 12, 2023 | 5.090 | 5.340 | 4.950 | 5.000 | 180,467 | -0.17(-3.29%) |
Oct 11, 2023 | 4.940 | 5.210 | 4.880 | 5.170 | 691,082 | +0.12(+2.38%) |
Oct 10, 2023 | 5.080 | 5.244 | 5.030 | 5.050 | 108,749 | -0.03(-0.59%) |
Oct 09, 2023 | 5.000 | 5.480 | 4.870 | 5.080 | 188,125 | -0.07(-1.36%) |
Oct 06, 2023 | 4.950 | 5.330 | 4.867 | 5.150 | 258,710 | +0.14(+2.79%) |
Oct 05, 2023 | 5.410 | 5.430 | 4.990 | 5.010 | 529,961 | -0.37(-6.88%) |
Oct 04, 2023 | 5.720 | 5.890 | 5.300 | 5.380 | 518,664 | -0.43(-7.40%) |
Oct 03, 2023 | 6.070 | 6.095 | 5.810 | 5.810 | 279,478 | -0.36(-5.83%) |
Oct 02, 2023 | 6.110 | 6.270 | 6.010 | 6.170 | 559,931 | +0.08(+1.31%) |
Sep 29, 2023 | 6.183 | 6.400 | 6.050 | 6.090 | 247,786 | -0.12(-1.93%) |
Sep 28, 2023 | 6.500 | 6.610 | 6.030 | 6.210 | 300,171 | -0.15(-2.36%) |
Sep 27, 2023 | 6.820 | 7.260 | 6.360 | 6.360 | 470,233 | -0.38(-5.64%) |
Sep 26, 2023 | 6.150 | 6.790 | 6.150 | 6.740 | 296,865 | +0.47(+7.50%) |
Sep 25, 2023 | 6.300 | 6.465 | 6.270 | 6.270 | 385,855 | +0.08(+1.29%) |
Sep 22, 2023 | 6.020 | 6.360 | 6.020 | 6.190 | 260,966 | +0.07(+1.14%) |
Sep 21, 2023 | 6.420 | 6.500 | 6.030 | 6.120 | 501,061 | -0.46(-6.99%) |
Sep 20, 2023 | 6.341 | 6.830 | 6.341 | 6.580 | 257,756 | +0.22(+3.54%) |
Sep 19, 2023 | 6.940 | 7.250 | 6.320 | 6.355 | 537,539 | -0.89(-12.34%) |
Sep 18, 2023 | 7.500 | 7.500 | 6.898 | 7.250 | 478,090 | -0.20(-2.68%) |
Sep 15, 2023 | 7.490 | 7.800 | 7.370 | 7.450 | 840,118 | +0.35(+4.93%) |
Sep 14, 2023 | 6.530 | 7.180 | 6.530 | 7.100 | 392,337 | +0.55(+8.45%) |
Sep 13, 2023 | 6.650 | 7.065 | 6.350 | 6.547 | 401,866 | -0.23(-3.44%) |
Sep 12, 2023 | 7.000 | 7.140 | 6.400 | 6.780 | 667,988 | -0.42(-5.83%) |
Sep 11, 2023 | 6.500 | 7.230 | 6.290 | 7.200 | 729,214 | +0.75(+11.63%) |
Sep 08, 2023 | 6.220 | 7.058 | 6.020 | 6.450 | 1,024,350 | +0.23(+3.70%) |
Sep 07, 2023 | 6.200 | 6.450 | 5.630 | 6.220 | 689,186 | +0.02(+0.32%) |
Sep 06, 2023 | 6.750 | 6.900 | 6.180 | 6.200 | 1,056,212 | -0.25(-3.88%) |
Sep 05, 2023 | 5.890 | 6.660 | 5.750 | 6.450 | 944,402 | +0.67(+11.55%) |
Sep 01, 2023 | 5.800 | 6.008 | 5.330 | 5.782 | 1,070,334 | +0.09(+1.62%) |
Aug 31, 2023 | 4.650 | 5.880 | 4.590 | 5.690 | 2,079,707 | +1.30(+29.61%) |
Aug 30, 2023 | 3.516 | 4.500 | 3.480 | 4.390 | 1,561,510 | +0.86(+24.36%) |
Aug 29, 2023 | 3.430 | 3.620 | 3.430 | 3.530 | 275,776 | +0.08(+2.32%) |
Aug 28, 2023 | 3.528 | 3.560 | 3.420 | 3.450 | 356,515 | -0.11(-3.09%) |
Aug 25, 2023 | 3.530 | 3.600 | 3.520 | 3.560 | 147,943 | +0.03(+0.85%) |
Aug 24, 2023 | 3.720 | 3.750 | 3.517 | 3.530 | 363,631 | -0.20(-5.36%) |
Aug 23, 2023 | 3.720 | 3.745 | 3.690 | 3.730 | 266,585 | -0.01(-0.27%) |
Aug 22, 2023 | 3.770 | 3.840 | 3.720 | 3.740 | 162,963 | -0.03(-0.89%) |
Aug 21, 2023 | 3.880 | 3.920 | 3.732 | 3.773 | 192,485 | -0.11(-2.75%) |
Aug 18, 2023 | 3.750 | 3.920 | 3.710 | 3.880 | 185,788 | +0.10(+2.65%) |
Aug 17, 2023 | 3.786 | 3.840 | 3.750 | 3.780 | 258,065 | -0.01(-0.26%) |
Aug 16, 2023 | 3.810 | 3.880 | 3.770 | 3.790 | 174,824 | -0.03(-0.79%) |
Aug 15, 2023 | 3.930 | 3.950 | 3.800 | 3.820 | 293,102 | -0.12(-3.05%) |
Aug 14, 2023 | 4.000 | 4.050 | 3.940 | 3.940 | 201,177 | -0.11(-2.72%) |
Aug 11, 2023 | 4.100 | 4.160 | 3.970 | 4.050 | 242,828 | -0.09(-2.17%) |
Aug 10, 2023 | 4.141 | 4.280 | 4.010 | 4.140 | 210,535 | -0.06(-1.43%) |
Aug 09, 2023 | 4.230 | 4.260 | 4.000 | 4.200 | 426,087 | -0.02(-0.59%) |
Aug 08, 2023 | 4.020 | 4.250 | 4.000 | 4.225 | 265,181 | +0.22(+5.49%) |
Aug 07, 2023 | 4.070 | 4.150 | 4.000 | 4.005 | 157,100 | -0.07(-1.60%) |
Aug 04, 2023 | 4.010 | 4.090 | 3.990 | 4.070 | 121,636 | +0.01(+0.25%) |
Aug 03, 2023 | 4.100 | 4.160 | 4.020 | 4.060 | 172,556 | -0.04(-0.98%) |
Aug 02, 2023 | 4.140 | 4.220 | 4.050 | 4.100 | 97,513 | -0.06(-1.44%) |
Aug 01, 2023 | 4.245 | 4.250 | 4.130 | 4.160 | 193,628 | -0.09(-2.12%) |
Jul 31, 2023 | 4.100 | 4.250 | 4.000 | 4.250 | 315,174 | +0.24(+5.93%) |
Jul 28, 2023 | 3.960 | 4.120 | 3.920 | 4.012 | 299,324 | +0.06(+1.57%) |
Jul 27, 2023 | 3.980 | 4.050 | 3.950 | 3.950 | 291,476 | -0.05(-1.25%) |
Jul 26, 2023 | 3.970 | 4.080 | 3.940 | 4.000 | 291,784 | +0.01(+0.25%) |
Jul 25, 2023 | 4.040 | 4.070 | 3.990 | 3.990 | 223,581 | -0.04(-0.99%) |
Jul 24, 2023 | 4.108 | 4.230 | 4.010 | 4.030 | 297,706 | -0.20(-4.73%) |
Jul 21, 2023 | 4.235 | 4.300 | 4.090 | 4.230 | 300,080 | -0.12(-2.76%) |
Jul 20, 2023 | 4.390 | 4.390 | 4.070 | 4.350 | 331,957 | +0.03(+0.69%) |
Jul 19, 2023 | 4.320 | 4.410 | 4.230 | 4.320 | 178,867 | -0.03(-0.69%) |
Jul 18, 2023 | 4.365 | 4.420 | 4.250 | 4.350 | 218,241 | -0.04(-0.82%) |
Jul 17, 2023 | 4.700 | 4.780 | 4.366 | 4.386 | 263,719 | -0.31(-6.68%) |
Jul 14, 2023 | 4.900 | 4.910 | 4.540 | 4.700 | 178,673 | -0.12(-2.49%) |
Jul 13, 2023 | 4.690 | 4.950 | 4.510 | 4.820 | 285,643 | +0.19(+4.10%) |
Jul 12, 2023 | 4.970 | 4.970 | 4.410 | 4.630 | 646,396 | -0.26(-5.32%) |
Jul 11, 2023 | 4.797 | 4.930 | 4.660 | 4.890 | 198,001 | +0.06(+1.29%) |
Jul 10, 2023 | 4.940 | 5.150 | 4.810 | 4.828 | 559,320 | -0.04(-0.87%) |
Jul 07, 2023 | 4.580 | 4.950 | 4.301 | 4.870 | 626,743 | +0.32(+6.92%) |
Jul 06, 2023 | 4.410 | 4.650 | 4.210 | 4.555 | 447,834 | +0.14(+3.29%) |
Jul 05, 2023 | 4.079 | 4.430 | 4.075 | 4.410 | 488,084 | +0.19(+4.50%) |
Jul 03, 2023 | 3.940 | 4.270 | 3.900 | 4.220 | 268,490 | +0.30(+7.65%) |
Jun 30, 2023 | 3.915 | 3.980 | 3.870 | 3.920 | 395,961 | -0.01(-0.25%) |
Jun 29, 2023 | 3.892 | 3.980 | 3.730 | 3.930 | 223,361 | +0.01(+0.26%) |
Jun 28, 2023 | 3.920 | 3.960 | 3.890 | 3.920 | 234,109 | -0.04(-1.01%) |
Jun 27, 2023 | 3.970 | 4.020 | 3.950 | 3.960 | 215,618 | +0.00(+0.00%) |
Jun 26, 2023 | 3.970 | 4.050 | 3.950 | 3.960 | 161,358 | +0.01(+0.25%) |
Jun 23, 2023 | 4.100 | 4.100 | 3.950 | 3.950 | 439,713 | -0.15(-3.66%) |
Jun 22, 2023 | 4.150 | 4.150 | 4.000 | 4.100 | 170,592 | +0.08(+1.99%) |
Jun 21, 2023 | 3.980 | 4.190 | 3.965 | 4.020 | 328,118 | +0.03(+0.75%) |
Jun 20, 2023 | 4.000 | 4.070 | 3.960 | 3.990 | 362,187 | -0.01(-0.25%) |
Jun 16, 2023 | 4.059 | 4.230 | 3.990 | 4.000 | 266,027 | +0.00(+0.00%) |
Jun 15, 2023 | 4.030 | 4.130 | 3.990 | 4.000 | 201,509 | -0.08(-1.96%) |
Jun 14, 2023 | 4.030 | 4.080 | 3.970 | 4.080 | 180,611 | +0.09(+2.26%) |
Jun 13, 2023 | 4.000 | 4.070 | 3.950 | 3.990 | 189,730 | +0.00(+0.00%) |
Jun 12, 2023 | 4.000 | 4.070 | 3.960 | 3.990 | 147,976 | -0.01(-0.25%) |
Jun 09, 2023 | 4.020 | 4.130 | 3.960 | 4.000 | 170,409 | -0.10(-2.51%) |
Jun 08, 2023 | 4.060 | 4.194 | 4.030 | 4.103 | 213,059 | +0.00(+0.07%) |
Jun 07, 2023 | 4.020 | 4.310 | 3.980 | 4.100 | 562,679 | +0.10(+2.50%) |
Jun 06, 2023 | 4.000 | 4.060 | 3.928 | 4.000 | 246,998 | +0.00(+0.00%) |
Jun 05, 2023 | 3.885 | 4.180 | 3.860 | 4.000 | 369,492 | +0.13(+3.36%) |
Jun 02, 2023 | 4.100 | 4.180 | 3.832 | 3.870 | 925,584 | -0.21(-5.15%) |
Jun 01, 2023 | 4.260 | 4.340 | 4.070 | 4.080 | 338,014 | -0.19(-4.45%) |
May 31, 2023 | 4.400 | 4.400 | 4.200 | 4.270 | 161,285 | -0.06(-1.39%) |
May 30, 2023 | 4.241 | 4.460 | 4.200 | 4.330 | 245,048 | +0.12(+2.85%) |
May 26, 2023 | 4.260 | 4.330 | 4.200 | 4.210 | 220,281 | -0.08(-1.77%) |
May 25, 2023 | 4.460 | 4.470 | 4.245 | 4.286 | 286,411 | -0.16(-3.69%) |
May 24, 2023 | 4.460 | 4.500 | 4.350 | 4.450 | 121,836 | -0.01(-0.22%) |
May 23, 2023 | 4.338 | 4.560 | 4.260 | 4.460 | 179,410 | +0.06(+1.36%) |
May 22, 2023 | 4.225 | 4.400 | 4.180 | 4.400 | 271,101 | +0.18(+4.27%) |
May 19, 2023 | 4.310 | 4.400 | 4.180 | 4.220 | 418,531 | -0.13(-2.99%) |
May 18, 2023 | 4.370 | 4.490 | 4.300 | 4.350 | 381,070 | -0.09(-2.09%) |
May 17, 2023 | 4.500 | 4.645 | 4.410 | 4.443 | 328,100 | -0.08(-1.70%) |
May 16, 2023 | 4.260 | 4.755 | 4.260 | 4.520 | 421,727 | +0.22(+5.12%) |
May 15, 2023 | 4.440 | 4.570 | 4.280 | 4.300 | 816,028 | -0.18(-4.02%) |
May 12, 2023 | 4.600 | 4.800 | 4.350 | 4.480 | 708,437 | -0.19(-4.07%) |
May 11, 2023 | 5.420 | 5.500 | 4.600 | 4.670 | 1,074,100 | -0.57(-10.88%) |
May 10, 2023 | 5.325 | 5.600 | 5.055 | 5.240 | 538,474 | -0.16(-2.96%) |
May 09, 2023 | 5.751 | 5.810 | 5.310 | 5.400 | 462,553 | -0.31(-5.43%) |
May 08, 2023 | 5.940 | 5.980 | 5.520 | 5.710 | 367,687 | -0.07(-1.21%) |
May 05, 2023 | 5.550 | 5.980 | 5.500 | 5.780 | 548,242 | +0.38(+7.04%) |
May 04, 2023 | 5.070 | 5.750 | 5.040 | 5.400 | 349,896 | +0.40(+8.00%) |
May 03, 2023 | 5.520 | 5.655 | 5.000 | 5.000 | 196,861 | -0.51(-9.26%) |
May 02, 2023 | 5.500 | 5.720 | 5.250 | 5.510 | 226,777 | -0.11(-1.96%) |
May 01, 2023 | 5.400 | 5.800 | 5.400 | 5.620 | 492,450 | +0.21(+3.88%) |
Apr 28, 2023 | 5.270 | 5.500 | 5.210 | 5.410 | 226,521 | +0.14(+2.66%) |
Apr 27, 2023 | 5.250 | 5.830 | 5.240 | 5.270 | 631,769 | +0.29(+5.82%) |
Apr 26, 2023 | 4.860 | 5.070 | 4.860 | 4.980 | 190,258 | -0.05(-0.99%) |
Apr 25, 2023 | 5.090 | 5.180 | 5.000 | 5.030 | 126,456 | -0.08(-1.57%) |
Apr 24, 2023 | 5.140 | 5.180 | 4.990 | 5.110 | 215,391 | -0.02(-0.39%) |
Apr 21, 2023 | 5.000 | 5.170 | 5.000 | 5.130 | 120,510 | +0.08(+1.58%) |
Apr 20, 2023 | 5.160 | 5.400 | 5.050 | 5.050 | 157,649 | -0.25(-4.72%) |
Apr 19, 2023 | 5.260 | 5.420 | 5.260 | 5.300 | 135,789 | -0.05(-0.93%) |
Apr 18, 2023 | 5.390 | 5.470 | 5.289 | 5.350 | 122,068 | -0.04(-0.74%) |
Apr 17, 2023 | 5.610 | 5.610 | 5.380 | 5.390 | 127,786 | +0.01(+0.15%) |
Apr 14, 2023 | 5.700 | 5.700 | 5.380 | 5.382 | 209,821 | -0.24(-4.23%) |
Apr 13, 2023 | 5.250 | 5.650 | 5.090 | 5.620 | 240,627 | +0.37(+7.05%) |
Apr 12, 2023 | 4.910 | 5.250 | 4.910 | 5.250 | 269,270 | +0.28(+5.63%) |
Apr 11, 2023 | 5.090 | 5.160 | 4.900 | 4.970 | 236,686 | -0.15(-2.93%) |
Apr 10, 2023 | 5.200 | 5.296 | 5.100 | 5.120 | 188,528 | -0.18(-3.40%) |
Apr 06, 2023 | 4.960 | 5.420 | 4.900 | 5.300 | 288,584 | +0.31(+6.21%) |
Apr 05, 2023 | 5.140 | 5.190 | 4.846 | 4.990 | 395,988 | -0.15(-2.92%) |
Apr 04, 2023 | 5.314 | 5.350 | 5.093 | 5.140 | 266,450 | -0.20(-3.75%) |
Apr 03, 2023 | 5.520 | 5.590 | 5.270 | 5.340 | 313,398 | -0.25(-4.47%) |
Mar 31, 2023 | 5.620 | 5.714 | 5.460 | 5.590 | 539,043 | -0.02(-0.36%) |
Mar 30, 2023 | 5.750 | 5.844 | 5.591 | 5.610 | 90,069 | -0.14(-2.43%) |
Mar 29, 2023 | 5.884 | 5.901 | 5.650 | 5.750 | 177,736 | -0.12(-2.04%) |
Mar 28, 2023 | 5.700 | 5.940 | 5.700 | 5.870 | 120,490 | +0.07(+1.21%) |
Mar 27, 2023 | 5.730 | 5.803 | 5.570 | 5.800 | 239,206 | +0.07(+1.22%) |
Mar 24, 2023 | 5.800 | 5.800 | 5.560 | 5.730 | 6,151,971 | -0.03(-0.52%) |
Mar 23, 2023 | 5.950 | 6.050 | 5.740 | 5.760 | 351,844 | -0.16(-2.70%) |
Mar 22, 2023 | 6.000 | 6.020 | 5.920 | 5.920 | 356,362 | -0.10(-1.66%) |
Mar 21, 2023 | 6.010 | 6.200 | 5.850 | 6.020 | 230,277 | +0.04(+0.73%) |
Mar 20, 2023 | 6.060 | 6.250 | 5.976 | 5.976 | 168,615 | -0.11(-1.87%) |
Mar 17, 2023 | 6.170 | 6.260 | 6.050 | 6.090 | 110,667 | -0.00(-0.00%) |
Mar 16, 2023 | 6.140 | 6.500 | 6.050 | 6.090 | 293,900 | +0.01(+0.17%) |
Mar 15, 2023 | 6.100 | 6.140 | 5.920 | 6.080 | 202,921 | -0.07(-1.14%) |
Mar 14, 2023 | 6.080 | 6.260 | 6.050 | 6.150 | 137,925 | +0.10(+1.65%) |
Mar 13, 2023 | 6.000 | 6.108 | 5.970 | 6.050 | 261,804 | +0.02(+0.40%) |
Mar 10, 2023 | 6.090 | 6.160 | 6.000 | 6.026 | 281,521 | -0.07(-1.22%) |
Mar 09, 2023 | 6.180 | 6.370 | 6.070 | 6.100 | 272,301 | -0.17(-2.71%) |
Mar 08, 2023 | 6.450 | 6.450 | 6.097 | 6.270 | 495,570 | -0.27(-4.13%) |
Mar 07, 2023 | 6.570 | 6.640 | 6.470 | 6.540 | 160,008 | -0.02(-0.30%) |
Mar 06, 2023 | 6.404 | 6.650 | 6.370 | 6.560 | 215,824 | +0.06(+0.96%) |
Mar 03, 2023 | 6.300 | 6.500 | 6.280 | 6.498 | 2,131,651 | +0.22(+3.46%) |
Mar 02, 2023 | 6.150 | 6.500 | 6.150 | 6.280 | 201,441 | +0.02(+0.32%) |
Mar 01, 2023 | 6.470 | 6.470 | 6.070 | 6.260 | 229,388 | -0.17(-2.64%) |
Feb 28, 2023 | 6.110 | 6.460 | 6.110 | 6.430 | 258,360 | +0.33(+5.41%) |
Feb 27, 2023 | 6.120 | 6.386 | 6.100 | 6.100 | 101,355 | -0.10(-1.61%) |
Feb 24, 2023 | 6.350 | 6.350 | 6.100 | 6.200 | 250,891 | -0.15(-2.36%) |
Feb 23, 2023 | 6.360 | 6.530 | 6.250 | 6.350 | 262,489 | -0.09(-1.40%) |
Feb 22, 2023 | 6.860 | 6.880 | 6.340 | 6.440 | 258,705 | -0.36(-5.29%) |
Feb 21, 2023 | 6.950 | 7.000 | 6.440 | 6.800 | 264,339 | -0.15(-2.16%) |
Feb 17, 2023 | 7.050 | 7.050 | 6.765 | 6.950 | 221,130 | -0.03(-0.43%) |
Feb 16, 2023 | 6.684 | 7.070 | 6.480 | 6.980 | 308,841 | +0.26(+3.87%) |
Feb 15, 2023 | 6.300 | 6.720 | 6.300 | 6.720 | 278,704 | +0.38(+5.99%) |
Feb 14, 2023 | 6.090 | 6.450 | 6.090 | 6.340 | 180,775 | +0.19(+3.09%) |
Feb 13, 2023 | 6.080 | 6.250 | 6.070 | 6.150 | 262,692 | -0.10(-1.60%) |
Feb 10, 2023 | 6.060 | 6.400 | 6.060 | 6.250 | 250,658 | +0.20(+3.31%) |
Feb 09, 2023 | 6.200 | 6.360 | 6.050 | 6.050 | 300,003 | -0.25(-4.04%) |
Feb 08, 2023 | 6.415 | 6.420 | 6.298 | 6.305 | 171,592 | -0.14(-2.17%) |
Feb 07, 2023 | 6.580 | 6.600 | 6.350 | 6.445 | 287,677 | -0.13(-2.05%) |
Feb 06, 2023 | 6.633 | 6.750 | 6.520 | 6.580 | 119,997 | -0.04(-0.68%) |
Feb 03, 2023 | 6.680 | 6.860 | 6.580 | 6.625 | 250,011 | -0.06(-0.82%) |
Feb 02, 2023 | 6.780 | 6.980 | 6.680 | 6.680 | 363,351 | -0.07(-0.98%) |