Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.030 | 9.120 | 8.910 | 8.960 | 79,395 | +0.01(+0.11%) |
Jan 30, 2024 | 9.230 | 9.230 | 8.940 | 8.950 | 52,709 | -0.33(-3.56%) |
Jan 29, 2024 | 9.330 | 9.330 | 9.040 | 9.280 | 69,461 | -0.01(-0.11%) |
Jan 26, 2024 | 9.520 | 9.550 | 9.200 | 9.290 | 194,237 | -0.19(-2.00%) |
Jan 25, 2024 | 9.490 | 9.630 | 9.410 | 9.480 | 68,243 | +0.10(+1.07%) |
Jan 24, 2024 | 9.500 | 9.690 | 9.350 | 9.380 | 83,424 | -0.03(-0.37%) |
Jan 23, 2024 | 9.460 | 9.540 | 9.346 | 9.415 | 67,634 | +0.05(+0.59%) |
Jan 22, 2024 | 9.230 | 9.470 | 9.230 | 9.360 | 218,873 | +0.15(+1.63%) |
Jan 19, 2024 | 9.180 | 9.270 | 9.020 | 9.210 | 93,940 | -0.03(-0.32%) |
Jan 18, 2024 | 9.190 | 9.320 | 9.150 | 9.240 | 44,333 | +0.06(+0.65%) |
Jan 17, 2024 | 9.090 | 9.320 | 8.910 | 9.180 | 49,707 | -0.04(-0.43%) |
Jan 16, 2024 | 9.370 | 9.730 | 9.200 | 9.220 | 75,587 | -0.10(-1.07%) |
Jan 12, 2024 | 9.220 | 9.390 | 9.020 | 9.320 | 36,394 | +0.20(+2.14%) |
Jan 11, 2024 | 9.080 | 9.170 | 8.940 | 9.125 | 40,962 | +0.02(+0.16%) |
Jan 10, 2024 | 8.980 | 9.130 | 8.980 | 9.110 | 47,599 | +0.07(+0.77%) |
Jan 09, 2024 | 9.100 | 9.130 | 8.956 | 9.040 | 57,805 | -0.20(-2.16%) |
Jan 08, 2024 | 8.990 | 9.320 | 8.990 | 9.240 | 57,045 | +0.15(+1.65%) |
Jan 05, 2024 | 9.060 | 9.230 | 9.040 | 9.090 | 64,983 | -0.10(-1.09%) |
Jan 04, 2024 | 9.420 | 9.500 | 9.160 | 9.190 | 65,028 | -0.19(-2.03%) |
Jan 03, 2024 | 9.500 | 9.780 | 9.300 | 9.380 | 104,452 | -0.46(-4.67%) |
Jan 02, 2024 | 9.990 | 9.990 | 9.580 | 9.840 | 62,782 | -0.20(-1.99%) |
Dec 29, 2023 | 10.25 | 10.25 | 10.03 | 10.04 | 38,608 | -0.21(-2.05%) |
Dec 28, 2023 | 10.20 | 10.35 | 10.09 | 10.25 | 47,578 | +0.10(+0.99%) |
Dec 27, 2023 | 9.940 | 10.21 | 9.940 | 10.15 | 64,271 | +0.21(+2.11%) |
Dec 26, 2023 | 9.850 | 10.00 | 9.705 | 9.940 | 47,825 | +0.07(+0.71%) |
Dec 22, 2023 | 10.02 | 10.13 | 9.840 | 9.870 | 67,638 | -0.13(-1.30%) |
Dec 21, 2023 | 9.810 | 10.07 | 9.800 | 10.00 | 51,147 | +0.28(+2.88%) |
Dec 20, 2023 | 9.870 | 10.15 | 9.680 | 9.720 | 93,206 | -0.14(-1.42%) |
Dec 19, 2023 | 9.620 | 9.980 | 9.494 | 9.860 | 73,212 | +0.25(+2.60%) |
Dec 18, 2023 | 9.360 | 9.660 | 9.295 | 9.610 | 70,135 | +0.25(+2.67%) |
Dec 15, 2023 | 9.530 | 9.530 | 9.010 | 9.360 | 271,071 | -0.10(-1.06%) |
Dec 14, 2023 | 9.330 | 9.535 | 9.255 | 9.460 | 83,823 | +0.22(+2.38%) |
Dec 13, 2023 | 9.260 | 9.310 | 8.781 | 9.240 | 165,938 | +0.03(+0.33%) |
Dec 12, 2023 | 9.420 | 9.420 | 9.180 | 9.210 | 59,371 | -0.23(-2.44%) |
Dec 11, 2023 | 9.530 | 9.780 | 9.360 | 9.440 | 62,130 | -0.04(-0.42%) |
Dec 08, 2023 | 9.340 | 9.570 | 9.260 | 9.480 | 43,701 | +0.10(+1.07%) |
Dec 07, 2023 | 9.420 | 9.420 | 9.064 | 9.380 | 83,244 | +0.03(+0.32%) |
Dec 06, 2023 | 9.400 | 9.545 | 9.250 | 9.350 | 44,626 | -0.02(-0.21%) |
Dec 05, 2023 | 9.490 | 9.490 | 9.330 | 9.370 | 46,773 | -0.12(-1.26%) |
Dec 04, 2023 | 9.450 | 9.620 | 9.310 | 9.490 | 66,302 | -0.06(-0.63%) |
Dec 01, 2023 | 9.260 | 9.570 | 9.260 | 9.550 | 81,191 | +0.29(+3.13%) |
Nov 30, 2023 | 9.230 | 9.270 | 9.080 | 9.260 | 42,062 | +0.08(+0.87%) |
Nov 29, 2023 | 9.030 | 9.370 | 9.030 | 9.180 | 65,325 | +0.15(+1.66%) |
Nov 28, 2023 | 9.490 | 9.490 | 8.960 | 9.030 | 96,310 | -0.52(-5.45%) |
Nov 27, 2023 | 9.540 | 9.640 | 9.460 | 9.550 | 72,308 | -0.10(-1.04%) |
Nov 24, 2023 | 9.780 | 9.920 | 9.650 | 9.650 | 33,896 | -0.08(-0.82%) |
Nov 22, 2023 | 9.670 | 9.770 | 9.430 | 9.730 | 43,017 | +0.13(+1.35%) |
Nov 21, 2023 | 9.480 | 9.750 | 9.450 | 9.600 | 51,388 | +0.18(+1.91%) |
Nov 20, 2023 | 9.480 | 9.540 | 9.380 | 9.420 | 48,199 | -0.05(-0.53%) |
Nov 17, 2023 | 9.510 | 9.580 | 9.430 | 9.470 | 59,079 | -0.02(-0.21%) |
Nov 16, 2023 | 9.310 | 9.610 | 9.300 | 9.490 | 108,234 | +0.07(+0.74%) |
Nov 15, 2023 | 9.570 | 9.630 | 9.380 | 9.420 | 88,262 | -0.20(-2.08%) |
Nov 14, 2023 | 9.680 | 9.680 | 9.460 | 9.620 | 121,817 | +0.20(+2.12%) |
Nov 13, 2023 | 9.750 | 9.880 | 9.350 | 9.420 | 97,571 | -0.31(-3.19%) |
Nov 10, 2023 | 8.990 | 9.740 | 8.950 | 9.730 | 378,376 | +0.73(+8.11%) |
Nov 09, 2023 | 8.880 | 9.160 | 8.880 | 9.000 | 66,544 | -0.03(-0.33%) |
Nov 08, 2023 | 9.360 | 9.365 | 8.860 | 9.030 | 57,609 | -0.26(-2.80%) |
Nov 07, 2023 | 9.740 | 9.740 | 9.060 | 9.290 | 99,690 | -0.21(-2.21%) |
Nov 06, 2023 | 9.870 | 9.990 | 9.270 | 9.500 | 223,922 | +0.77(+8.82%) |
Nov 03, 2023 | 8.760 | 8.960 | 8.560 | 8.730 | 73,271 | -0.02(-0.23%) |
Nov 02, 2023 | 8.780 | 8.850 | 8.660 | 8.750 | 59,436 | +0.07(+0.81%) |
Nov 01, 2023 | 8.500 | 8.720 | 8.430 | 8.680 | 47,440 | +0.13(+1.52%) |
Oct 31, 2023 | 8.750 | 8.750 | 8.400 | 8.550 | 64,307 | -0.20(-2.29%) |
Oct 30, 2023 | 8.580 | 8.850 | 8.510 | 8.750 | 66,748 | +0.32(+3.80%) |
Oct 27, 2023 | 8.450 | 8.500 | 8.340 | 8.430 | 45,995 | -0.02(-0.24%) |
Oct 26, 2023 | 8.520 | 8.520 | 8.415 | 8.450 | 38,025 | -0.11(-1.29%) |
Oct 25, 2023 | 8.390 | 8.600 | 8.290 | 8.560 | 110,009 | +0.20(+2.39%) |
Oct 24, 2023 | 8.210 | 8.490 | 8.190 | 8.360 | 75,660 | +0.18(+2.20%) |
Oct 23, 2023 | 8.070 | 8.250 | 7.890 | 8.180 | 81,622 | +0.09(+1.11%) |
Oct 20, 2023 | 8.190 | 8.210 | 8.040 | 8.090 | 58,883 | -0.11(-1.34%) |
Oct 19, 2023 | 8.390 | 8.475 | 8.120 | 8.200 | 41,505 | -0.20(-2.38%) |
Oct 18, 2023 | 8.460 | 8.500 | 8.310 | 8.400 | 39,044 | -0.11(-1.29%) |
Oct 17, 2023 | 8.390 | 8.650 | 8.330 | 8.510 | 63,692 | +0.06(+0.71%) |
Oct 16, 2023 | 8.500 | 8.530 | 8.415 | 8.450 | 51,173 | +0.10(+1.20%) |
Oct 13, 2023 | 8.460 | 8.600 | 8.290 | 8.350 | 37,787 | -0.12(-1.42%) |
Oct 12, 2023 | 8.530 | 8.570 | 8.380 | 8.470 | 32,682 | -0.06(-0.70%) |
Oct 11, 2023 | 8.480 | 8.560 | 8.440 | 8.530 | 64,595 | +0.07(+0.83%) |
Oct 10, 2023 | 8.550 | 8.780 | 8.450 | 8.460 | 64,237 | -0.04(-0.47%) |
Oct 09, 2023 | 8.550 | 8.590 | 8.450 | 8.500 | 62,558 | -0.19(-2.19%) |
Oct 06, 2023 | 8.580 | 8.770 | 8.580 | 8.690 | 38,827 | +0.06(+0.70%) |
Oct 05, 2023 | 8.760 | 8.760 | 8.565 | 8.630 | 54,339 | -0.07(-0.80%) |
Oct 04, 2023 | 8.680 | 8.780 | 8.520 | 8.700 | 34,632 | +0.06(+0.75%) |
Oct 03, 2023 | 8.720 | 8.720 | 8.510 | 8.635 | 49,935 | -0.06(-0.75%) |
Oct 02, 2023 | 8.510 | 8.850 | 8.475 | 8.700 | 53,403 | +0.25(+2.96%) |
Sep 29, 2023 | 8.480 | 8.543 | 8.400 | 8.450 | 33,647 | -0.03(-0.35%) |
Sep 28, 2023 | 8.500 | 8.540 | 8.425 | 8.480 | 24,340 | +0.03(+0.36%) |
Sep 27, 2023 | 8.360 | 8.705 | 8.340 | 8.450 | 33,517 | +0.06(+0.72%) |
Sep 26, 2023 | 8.520 | 8.720 | 8.340 | 8.390 | 48,936 | -0.18(-2.10%) |
Sep 25, 2023 | 8.500 | 8.620 | 8.520 | 8.570 | 69,190 | -0.04(-0.46%) |
Sep 22, 2023 | 8.660 | 8.845 | 8.270 | 8.610 | 44,016 | -0.07(-0.81%) |
Sep 21, 2023 | 8.720 | 8.740 | 8.500 | 8.680 | 61,566 | -0.08(-0.91%) |
Sep 20, 2023 | 9.160 | 9.170 | 8.740 | 8.760 | 70,151 | -0.41(-4.47%) |
Sep 19, 2023 | 8.890 | 9.250 | 8.890 | 9.170 | 143,724 | +0.25(+2.80%) |
Sep 18, 2023 | 8.750 | 8.990 | 8.725 | 8.920 | 110,268 | +0.19(+2.18%) |
Sep 15, 2023 | 8.550 | 8.800 | 8.350 | 8.730 | 444,204 | +0.14(+1.63%) |
Sep 14, 2023 | 8.620 | 8.632 | 8.520 | 8.590 | 37,892 | +0.02(+0.23%) |
Sep 13, 2023 | 8.490 | 8.640 | 8.420 | 8.570 | 58,032 | +0.12(+1.42%) |
Sep 12, 2023 | 8.575 | 8.575 | 8.350 | 8.450 | 43,589 | -0.10(-1.17%) |
Sep 11, 2023 | 8.650 | 8.670 | 8.550 | 8.550 | 37,361 | -0.07(-0.81%) |
Sep 08, 2023 | 8.560 | 8.630 | 8.510 | 8.620 | 80,430 | +0.11(+1.29%) |
Sep 07, 2023 | 8.450 | 8.630 | 8.310 | 8.510 | 118,505 | +0.05(+0.59%) |
Sep 06, 2023 | 8.330 | 8.540 | 8.251 | 8.460 | 48,384 | +0.09(+1.08%) |
Sep 05, 2023 | 8.650 | 8.660 | 8.350 | 8.370 | 67,153 | -0.31(-3.57%) |
Sep 01, 2023 | 8.590 | 8.760 | 8.530 | 8.680 | 134,646 | +0.15(+1.76%) |
Aug 31, 2023 | 8.700 | 8.700 | 8.500 | 8.530 | 52,007 | -0.12(-1.39%) |
Aug 30, 2023 | 8.570 | 8.710 | 8.540 | 8.650 | 68,070 | +0.12(+1.41%) |
Aug 29, 2023 | 8.680 | 8.800 | 8.499 | 8.530 | 50,134 | -0.09(-1.04%) |
Aug 28, 2023 | 8.650 | 8.800 | 8.390 | 8.620 | 217,141 | -0.04(-0.46%) |
Aug 25, 2023 | 8.560 | 8.760 | 8.475 | 8.660 | 96,849 | +0.10(+1.17%) |
Aug 24, 2023 | 8.800 | 8.800 | 8.540 | 8.560 | 78,720 | -0.23(-2.62%) |
Aug 23, 2023 | 8.780 | 8.800 | 8.660 | 8.790 | 112,689 | +0.06(+0.69%) |
Aug 22, 2023 | 8.730 | 8.800 | 8.530 | 8.730 | 83,910 | +0.01(+0.11%) |
Aug 21, 2023 | 8.740 | 8.790 | 8.560 | 8.720 | 90,078 | -0.02(-0.23%) |
Aug 18, 2023 | 8.590 | 8.820 | 8.510 | 8.740 | 211,794 | +0.10(+1.16%) |
Aug 17, 2023 | 8.560 | 8.740 | 8.555 | 8.640 | 91,212 | +0.12(+1.41%) |
Aug 16, 2023 | 8.660 | 8.760 | 8.480 | 8.520 | 56,021 | -0.03(-0.35%) |
Aug 15, 2023 | 8.530 | 8.730 | 8.520 | 8.550 | 104,195 | -0.08(-0.93%) |
Aug 14, 2023 | 8.690 | 8.768 | 8.620 | 8.630 | 97,025 | -0.17(-1.93%) |
Aug 11, 2023 | 9.000 | 9.000 | 8.760 | 8.800 | 91,007 | -0.16(-1.79%) |
Aug 10, 2023 | 9.000 | 9.000 | 8.650 | 8.960 | 178,275 | +0.06(+0.67%) |
Aug 09, 2023 | 8.840 | 9.000 | 8.730 | 8.900 | 218,082 | -0.03(-0.34%) |
Aug 08, 2023 | 8.740 | 9.250 | 8.110 | 8.930 | 306,010 | +0.32(+3.72%) |
Aug 07, 2023 | 7.600 | 8.710 | 7.530 | 8.610 | 537,692 | +1.41(+19.58%) |
Aug 04, 2023 | 7.230 | 7.240 | 7.040 | 7.200 | 86,029 | -0.03(-0.41%) |
Aug 03, 2023 | 7.150 | 7.300 | 7.110 | 7.230 | 79,308 | +0.05(+0.70%) |
Aug 02, 2023 | 7.080 | 7.200 | 7.010 | 7.180 | 71,946 | -0.03(-0.42%) |
Aug 01, 2023 | 7.100 | 7.290 | 7.055 | 7.210 | 60,814 | +0.10(+1.41%) |
Jul 31, 2023 | 7.220 | 7.270 | 7.055 | 7.110 | 38,815 | -0.09(-1.25%) |
Jul 28, 2023 | 7.190 | 7.350 | 7.170 | 7.200 | 160,576 | +0.04(+0.56%) |
Jul 27, 2023 | 7.010 | 7.220 | 7.010 | 7.160 | 83,550 | +0.04(+0.56%) |
Jul 26, 2023 | 6.910 | 7.195 | 6.910 | 7.120 | 86,790 | +0.19(+2.67%) |
Jul 25, 2023 | 6.780 | 6.940 | 6.780 | 6.935 | 36,880 | +0.11(+1.69%) |
Jul 24, 2023 | 6.510 | 6.865 | 6.510 | 6.820 | 79,495 | +0.33(+5.00%) |
Jul 21, 2023 | 6.540 | 6.540 | 6.456 | 6.495 | 71,993 | +0.01(+0.23%) |
Jul 20, 2023 | 6.480 | 6.490 | 6.350 | 6.480 | 49,608 | +0.02(+0.31%) |
Jul 19, 2023 | 6.500 | 6.500 | 6.390 | 6.460 | 54,303 | -0.04(-0.62%) |
Jul 18, 2023 | 6.310 | 6.510 | 6.310 | 6.500 | 63,941 | +0.20(+3.17%) |
Jul 17, 2023 | 6.040 | 6.350 | 6.040 | 6.300 | 85,032 | +0.24(+3.96%) |
Jul 14, 2023 | 6.150 | 6.160 | 5.995 | 6.060 | 135,242 | -0.09(-1.46%) |
Jul 13, 2023 | 6.250 | 6.300 | 6.120 | 6.150 | 76,574 | -0.13(-2.07%) |
Jul 12, 2023 | 6.360 | 6.410 | 6.240 | 6.280 | 83,485 | -0.08(-1.26%) |
Jul 11, 2023 | 6.280 | 6.380 | 6.220 | 6.360 | 170,002 | +0.08(+1.27%) |
Jul 10, 2023 | 6.420 | 6.500 | 6.250 | 6.280 | 38,333 | -0.15(-2.33%) |
Jul 07, 2023 | 6.400 | 6.520 | 6.400 | 6.430 | 143,857 | +0.07(+1.10%) |
Jul 06, 2023 | 6.570 | 6.570 | 6.350 | 6.360 | 126,177 | -0.15(-2.30%) |
Jul 05, 2023 | 6.520 | 6.565 | 6.428 | 6.510 | 109,815 | -0.09(-1.36%) |
Jul 03, 2023 | 6.700 | 6.800 | 6.540 | 6.600 | 31,824 | -0.14(-2.08%) |
Jun 30, 2023 | 6.740 | 6.760 | 6.550 | 6.740 | 107,959 | +0.09(+1.35%) |
Jun 29, 2023 | 6.540 | 6.710 | 6.500 | 6.650 | 144,727 | +0.07(+1.06%) |
Jun 28, 2023 | 6.510 | 6.630 | 6.380 | 6.580 | 148,511 | +0.12(+1.86%) |
Jun 27, 2023 | 6.500 | 6.500 | 6.220 | 6.460 | 139,619 | +0.03(+0.47%) |
Jun 26, 2023 | 6.280 | 6.540 | 6.190 | 6.430 | 219,377 | +0.18(+2.88%) |
Jun 23, 2023 | 6.510 | 6.640 | 6.150 | 6.250 | 2,788,389 | -0.29(-4.43%) |
Jun 22, 2023 | 6.570 | 6.670 | 6.530 | 6.540 | 97,065 | -0.05(-0.76%) |
Jun 21, 2023 | 6.550 | 6.720 | 6.440 | 6.590 | 117,450 | +0.01(+0.15%) |
Jun 20, 2023 | 6.660 | 6.780 | 6.580 | 6.580 | 132,828 | -0.07(-1.05%) |
Jun 16, 2023 | 6.390 | 6.750 | 6.390 | 6.650 | 187,058 | +0.21(+3.26%) |
Jun 15, 2023 | 6.400 | 6.590 | 6.390 | 6.440 | 92,801 | -0.05(-0.77%) |
Jun 14, 2023 | 6.260 | 6.640 | 6.190 | 6.490 | 403,357 | +0.20(+3.18%) |
Jun 13, 2023 | 6.550 | 6.600 | 6.270 | 6.290 | 134,720 | -0.18(-2.78%) |
Jun 12, 2023 | 6.600 | 6.645 | 6.410 | 6.470 | 190,014 | -0.14(-2.12%) |
Jun 09, 2023 | 6.750 | 6.850 | 6.610 | 6.610 | 70,600 | -0.15(-2.29%) |
Jun 08, 2023 | 6.660 | 6.880 | 6.660 | 6.765 | 135,920 | +0.02(+0.37%) |
Jun 07, 2023 | 6.730 | 6.870 | 6.680 | 6.740 | 61,380 | +0.00(+0.00%) |
Jun 06, 2023 | 6.700 | 6.910 | 6.590 | 6.740 | 100,771 | +0.04(+0.60%) |
Jun 05, 2023 | 6.950 | 7.020 | 6.700 | 6.700 | 68,462 | -0.24(-3.46%) |
Jun 02, 2023 | 6.530 | 6.980 | 6.530 | 6.940 | 123,719 | +0.41(+6.28%) |
Jun 01, 2023 | 6.420 | 6.590 | 6.310 | 6.530 | 73,659 | +0.14(+2.19%) |
May 31, 2023 | 6.560 | 6.645 | 6.320 | 6.390 | 58,962 | -0.23(-3.47%) |
May 30, 2023 | 6.800 | 7.069 | 6.580 | 6.620 | 58,515 | -0.20(-2.93%) |
May 26, 2023 | 6.310 | 6.890 | 6.310 | 6.820 | 218,165 | +0.35(+5.41%) |
May 25, 2023 | 6.340 | 6.470 | 6.190 | 6.470 | 78,134 | +0.08(+1.25%) |
May 24, 2023 | 6.550 | 6.550 | 6.345 | 6.390 | 78,098 | -0.16(-2.44%) |
May 23, 2023 | 6.700 | 6.830 | 6.470 | 6.550 | 60,811 | -0.18(-2.67%) |
May 22, 2023 | 6.430 | 6.750 | 6.410 | 6.730 | 115,155 | +0.25(+3.86%) |
May 19, 2023 | 6.600 | 6.620 | 6.360 | 6.480 | 65,503 | -0.12(-1.82%) |
May 18, 2023 | 6.510 | 6.800 | 6.470 | 6.600 | 80,219 | +0.09(+1.38%) |
May 17, 2023 | 6.340 | 6.520 | 6.270 | 6.510 | 84,186 | +0.21(+3.33%) |
May 16, 2023 | 6.400 | 6.580 | 6.145 | 6.300 | 76,883 | -0.28(-4.26%) |
May 15, 2023 | 6.430 | 6.670 | 6.300 | 6.580 | 88,371 | +0.13(+2.02%) |
May 12, 2023 | 6.440 | 6.540 | 6.390 | 6.450 | 382,438 | +0.00(+0.00%) |
May 11, 2023 | 6.200 | 6.460 | 6.050 | 6.450 | 152,906 | +0.21(+3.37%) |
May 10, 2023 | 5.910 | 6.290 | 5.700 | 6.240 | 179,172 | +0.33(+5.58%) |
May 09, 2023 | 6.060 | 6.490 | 5.750 | 5.910 | 179,381 | -0.25(-4.06%) |
May 08, 2023 | 6.190 | 6.730 | 5.800 | 6.160 | 104,652 | +0.43(+7.50%) |
May 05, 2023 | 5.790 | 5.870 | 5.680 | 5.730 | 62,919 | -0.06(-1.04%) |
May 04, 2023 | 5.500 | 5.870 | 5.440 | 5.790 | 190,043 | +0.11(+1.94%) |
May 03, 2023 | 5.530 | 5.850 | 5.530 | 5.680 | 96,465 | +0.01(+0.18%) |
May 02, 2023 | 5.650 | 5.805 | 5.490 | 5.670 | 96,167 | -0.24(-4.06%) |
May 01, 2023 | 5.870 | 5.940 | 5.458 | 5.910 | 57,590 | +0.08(+1.37%) |
Apr 28, 2023 | 5.900 | 5.955 | 5.810 | 5.830 | 112,233 | -0.12(-2.02%) |
Apr 27, 2023 | 5.760 | 5.980 | 5.640 | 5.950 | 76,622 | +0.18(+3.12%) |
Apr 26, 2023 | 5.910 | 5.940 | 5.690 | 5.770 | 42,538 | -0.18(-3.03%) |
Apr 25, 2023 | 5.930 | 5.960 | 5.700 | 5.950 | 94,356 | -0.02(-0.34%) |
Apr 24, 2023 | 5.960 | 6.010 | 5.870 | 5.970 | 25,313 | -0.03(-0.50%) |
Apr 21, 2023 | 6.040 | 6.070 | 5.900 | 6.000 | 47,794 | -0.08(-1.23%) |
Apr 20, 2023 | 6.210 | 6.289 | 6.020 | 6.075 | 35,063 | -0.10(-1.70%) |
Apr 19, 2023 | 6.250 | 6.310 | 6.120 | 6.180 | 86,138 | -0.13(-2.06%) |
Apr 18, 2023 | 6.450 | 6.470 | 6.300 | 6.310 | 41,766 | -0.14(-2.17%) |
Apr 17, 2023 | 6.430 | 6.540 | 6.395 | 6.450 | 77,531 | -0.05(-0.77%) |
Apr 14, 2023 | 6.320 | 6.690 | 6.320 | 6.500 | 100,606 | +0.10(+1.56%) |
Apr 13, 2023 | 6.220 | 6.550 | 6.180 | 6.400 | 100,979 | +0.11(+1.75%) |
Apr 12, 2023 | 6.410 | 6.570 | 6.175 | 6.290 | 88,947 | -0.13(-2.02%) |
Apr 11, 2023 | 5.860 | 6.510 | 5.730 | 6.420 | 244,079 | +0.50(+8.45%) |
Apr 10, 2023 | 5.460 | 6.005 | 5.460 | 5.920 | 80,772 | +0.39(+7.05%) |
Apr 06, 2023 | 5.400 | 5.560 | 5.360 | 5.530 | 44,596 | +0.13(+2.41%) |
Apr 05, 2023 | 5.570 | 5.665 | 5.340 | 5.400 | 107,227 | -0.13(-2.35%) |
Apr 04, 2023 | 5.740 | 5.840 | 5.350 | 5.530 | 109,263 | -0.25(-4.24%) |
Apr 03, 2023 | 5.620 | 5.840 | 5.500 | 5.775 | 61,487 | +0.12(+2.03%) |
Mar 31, 2023 | 5.630 | 5.690 | 5.580 | 5.660 | 14,096 | +0.04(+0.71%) |
Mar 30, 2023 | 5.690 | 5.750 | 5.570 | 5.620 | 30,156 | +0.00(+0.00%) |
Mar 29, 2023 | 5.710 | 5.778 | 5.620 | 5.620 | 30,686 | -0.09(-1.58%) |
Mar 28, 2023 | 5.520 | 5.794 | 5.500 | 5.710 | 72,922 | +0.13(+2.33%) |
Mar 27, 2023 | 5.560 | 5.650 | 5.530 | 5.580 | 64,016 | +0.02(+0.36%) |
Mar 24, 2023 | 5.200 | 5.650 | 5.200 | 5.560 | 124,138 | +0.36(+6.92%) |
Mar 23, 2023 | 5.160 | 5.530 | 5.105 | 5.200 | 86,681 | +0.09(+1.76%) |
Mar 22, 2023 | 5.130 | 5.240 | 5.090 | 5.110 | 80,653 | +0.02(+0.39%) |
Mar 21, 2023 | 5.220 | 5.440 | 5.050 | 5.090 | 156,669 | -0.05(-0.97%) |
Mar 20, 2023 | 5.430 | 5.495 | 5.120 | 5.140 | 211,588 | -0.14(-2.65%) |
Mar 17, 2023 | 5.550 | 5.657 | 5.240 | 5.280 | 255,785 | -0.34(-6.05%) |
Mar 16, 2023 | 5.820 | 5.900 | 5.620 | 5.620 | 198,796 | -0.18(-3.10%) |
Mar 15, 2023 | 6.020 | 6.055 | 5.770 | 5.800 | 205,826 | -0.21(-3.49%) |
Mar 14, 2023 | 5.980 | 6.090 | 5.750 | 6.010 | 209,202 | +0.15(+2.56%) |
Mar 13, 2023 | 5.920 | 5.980 | 5.635 | 5.860 | 98,675 | -0.06(-1.01%) |
Mar 10, 2023 | 5.980 | 6.000 | 5.810 | 5.920 | 55,354 | -0.11(-1.82%) |
Mar 09, 2023 | 6.230 | 6.356 | 6.030 | 6.030 | 98,446 | -0.27(-4.29%) |
Mar 08, 2023 | 6.060 | 6.310 | 5.995 | 6.300 | 117,080 | +0.18(+2.94%) |
Mar 07, 2023 | 6.100 | 6.260 | 5.860 | 6.120 | 71,325 | -0.04(-0.65%) |
Mar 06, 2023 | 6.170 | 6.260 | 5.980 | 6.160 | 35,365 | -0.03(-0.48%) |
Mar 03, 2023 | 6.070 | 6.200 | 5.910 | 6.190 | 45,797 | +0.19(+3.17%) |
Mar 02, 2023 | 6.090 | 6.240 | 5.918 | 6.000 | 24,808 | -0.18(-2.91%) |
Mar 01, 2023 | 5.850 | 6.350 | 5.850 | 6.180 | 77,751 | +0.33(+5.64%) |
Feb 28, 2023 | 5.750 | 6.090 | 5.620 | 5.850 | 94,945 | +0.02(+0.34%) |
Feb 27, 2023 | 5.960 | 6.200 | 5.700 | 5.830 | 31,584 | -0.18(-3.00%) |
Feb 24, 2023 | 6.030 | 6.119 | 5.810 | 6.010 | 24,150 | -0.14(-2.28%) |
Feb 23, 2023 | 6.420 | 6.670 | 5.880 | 6.150 | 53,616 | -0.23(-3.61%) |
Feb 22, 2023 | 6.480 | 6.500 | 6.360 | 6.380 | 17,910 | -0.02(-0.31%) |
Feb 21, 2023 | 6.710 | 6.740 | 6.400 | 6.400 | 50,268 | -0.32(-4.76%) |
Feb 17, 2023 | 6.760 | 6.866 | 6.560 | 6.720 | 25,477 | -0.01(-0.15%) |
Feb 16, 2023 | 6.710 | 6.793 | 6.635 | 6.730 | 21,554 | -0.03(-0.52%) |
Feb 15, 2023 | 6.460 | 6.880 | 6.380 | 6.765 | 33,452 | +0.28(+4.40%) |
Feb 14, 2023 | 6.440 | 6.693 | 6.370 | 6.480 | 19,161 | +0.04(+0.62%) |
Feb 13, 2023 | 6.671 | 6.671 | 6.350 | 6.440 | 12,944 | +0.09(+1.42%) |
Feb 10, 2023 | 6.320 | 6.470 | 6.310 | 6.350 | 31,507 | +0.02(+0.32%) |
Feb 09, 2023 | 6.450 | 6.655 | 6.300 | 6.330 | 12,249 | -0.06(-0.94%) |
Feb 08, 2023 | 6.620 | 6.620 | 6.320 | 6.390 | 14,093 | -0.17(-2.59%) |
Feb 07, 2023 | 6.440 | 6.660 | 6.440 | 6.560 | 13,684 | +0.00(+0.00%) |
Feb 06, 2023 | 6.600 | 6.830 | 6.530 | 6.560 | 46,202 | -0.02(-0.30%) |
Feb 03, 2023 | 6.590 | 6.800 | 6.470 | 6.580 | 84,749 | +0.09(+1.39%) |
Feb 02, 2023 | 6.410 | 6.870 | 6.020 | 6.490 | 125,377 | +0.06(+0.93%) |