Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.640 | 3.730 | 3.550 | 3.570 | 9,049 | -0.19(-5.00%) |
Jan 30, 2024 | 3.600 | 3.774 | 3.520 | 3.758 | 20,539 | +0.06(+1.56%) |
Jan 29, 2024 | 3.750 | 3.861 | 3.550 | 3.700 | 30,894 | +0.08(+2.21%) |
Jan 26, 2024 | 3.740 | 3.750 | 3.510 | 3.620 | 7,999 | -0.12(-3.21%) |
Jan 25, 2024 | 3.950 | 3.950 | 3.740 | 3.740 | 2,124 | -0.05(-1.32%) |
Jan 24, 2024 | 3.837 | 3.980 | 3.663 | 3.790 | 10,329 | -0.12(-2.99%) |
Jan 23, 2024 | 3.904 | 3.935 | 3.850 | 3.907 | 5,459 | +0.03(+0.68%) |
Jan 22, 2024 | 3.922 | 3.980 | 3.750 | 3.881 | 12,207 | +0.13(+3.48%) |
Jan 19, 2024 | 3.820 | 3.963 | 3.660 | 3.750 | 10,895 | -0.23(-5.78%) |
Jan 18, 2024 | 4.000 | 4.045 | 3.676 | 3.980 | 2,321 | +0.08(+2.05%) |
Jan 17, 2024 | 3.950 | 4.170 | 3.675 | 3.900 | 67,609 | -0.20(-4.88%) |
Jan 16, 2024 | 4.410 | 4.562 | 3.950 | 4.100 | 25,197 | -0.34(-7.68%) |
Jan 12, 2024 | 4.840 | 4.840 | 4.260 | 4.441 | 4,281 | -0.17(-3.66%) |
Jan 11, 2024 | 4.520 | 4.720 | 4.390 | 4.610 | 8,801 | -0.15(-3.15%) |
Jan 10, 2024 | 4.650 | 4.913 | 4.650 | 4.760 | 1,968 | +0.11(+2.37%) |
Jan 09, 2024 | 4.700 | 4.720 | 4.537 | 4.650 | 10,341 | -0.05(-1.06%) |
Jan 08, 2024 | 4.930 | 4.985 | 4.470 | 4.700 | 6,396 | +0.03(+0.68%) |
Jan 05, 2024 | 4.800 | 5.031 | 4.510 | 4.668 | 10,416 | +0.01(+0.18%) |
Jan 04, 2024 | 4.793 | 5.094 | 4.515 | 4.660 | 10,062 | -0.02(-0.43%) |
Jan 03, 2024 | 4.820 | 5.330 | 4.380 | 4.680 | 59,807 | -0.16(-3.21%) |
Jan 02, 2024 | 4.825 | 4.939 | 4.748 | 4.835 | 6,830 | -0.07(-1.43%) |
Dec 29, 2023 | 5.020 | 5.290 | 4.750 | 4.905 | 48,384 | -0.24(-4.70%) |
Dec 28, 2023 | 4.680 | 5.200 | 4.510 | 5.147 | 118,293 | +0.47(+9.97%) |
Dec 27, 2023 | 4.790 | 4.970 | 4.500 | 4.680 | 68,673 | -0.07(-1.48%) |
Dec 26, 2023 | 4.680 | 4.930 | 4.500 | 4.750 | 49,894 | +0.40(+9.20%) |
Dec 22, 2023 | 4.200 | 4.700 | 4.195 | 4.350 | 43,594 | +0.17(+4.07%) |
Dec 21, 2023 | 4.160 | 4.424 | 4.040 | 4.180 | 14,562 | +0.16(+3.98%) |
Dec 20, 2023 | 3.990 | 4.150 | 3.915 | 4.020 | 25,712 | -0.01(-0.25%) |
Dec 19, 2023 | 4.060 | 4.178 | 3.990 | 4.030 | 27,741 | -0.03(-0.80%) |
Dec 18, 2023 | 4.220 | 4.300 | 4.023 | 4.062 | 12,492 | -0.24(-5.64%) |
Dec 15, 2023 | 4.200 | 4.380 | 4.070 | 4.305 | 39,767 | +0.06(+1.53%) |
Dec 14, 2023 | 4.210 | 4.452 | 4.190 | 4.240 | 37,596 | -0.35(-7.63%) |
Dec 13, 2023 | 4.900 | 5.134 | 4.110 | 4.590 | 450,652 | -0.06(-1.29%) |
Dec 12, 2023 | 4.480 | 5.200 | 4.340 | 4.650 | 141,361 | -0.09(-1.90%) |
Dec 11, 2023 | 4.820 | 5.020 | 4.470 | 4.740 | 24,839 | -0.19(-3.85%) |
Dec 08, 2023 | 5.030 | 5.105 | 4.870 | 4.930 | 16,354 | -0.04(-0.80%) |
Dec 07, 2023 | 4.980 | 5.220 | 4.710 | 4.970 | 38,338 | +0.02(+0.40%) |
Dec 06, 2023 | 4.810 | 4.990 | 4.770 | 4.950 | 11,563 | +0.03(+0.61%) |
Dec 05, 2023 | 4.780 | 5.050 | 4.659 | 4.920 | 13,418 | +0.15(+3.14%) |
Dec 04, 2023 | 5.410 | 5.410 | 4.720 | 4.770 | 35,540 | -0.63(-11.67%) |
Dec 01, 2023 | 5.290 | 5.750 | 5.070 | 5.400 | 96,266 | +0.43(+8.58%) |
Nov 30, 2023 | 4.620 | 5.220 | 4.550 | 4.973 | 88,494 | +0.58(+13.28%) |
Nov 29, 2023 | 4.260 | 4.690 | 4.260 | 4.390 | 38,045 | +0.15(+3.54%) |
Nov 28, 2023 | 4.230 | 4.550 | 4.140 | 4.240 | 39,540 | -0.26(-5.78%) |
Nov 27, 2023 | 4.490 | 4.570 | 4.240 | 4.500 | 3,842 | -0.07(-1.60%) |
Nov 24, 2023 | 4.181 | 4.900 | 4.150 | 4.573 | 27,178 | +0.27(+6.35%) |
Nov 22, 2023 | 4.161 | 4.360 | 4.046 | 4.300 | 2,911 | +0.06(+1.42%) |
Nov 21, 2023 | 4.280 | 4.390 | 4.000 | 4.240 | 13,666 | -0.16(-3.64%) |
Nov 20, 2023 | 4.140 | 4.450 | 4.130 | 4.400 | 8,587 | -0.06(-1.35%) |
Nov 17, 2023 | 4.490 | 4.500 | 4.320 | 4.460 | 3,439 | +0.10(+2.29%) |
Nov 16, 2023 | 4.350 | 4.450 | 4.100 | 4.360 | 6,262 | +0.11(+2.59%) |
Nov 15, 2023 | 4.250 | 4.250 | 4.130 | 4.250 | 8,936 | +0.00(+0.00%) |
Nov 14, 2023 | 4.130 | 4.280 | 3.991 | 4.250 | 66,222 | +0.31(+7.88%) |
Nov 13, 2023 | 3.870 | 4.040 | 3.860 | 3.939 | 5,408 | +0.07(+1.79%) |
Nov 10, 2023 | 3.920 | 4.096 | 3.640 | 3.870 | 17,320 | -0.19(-4.67%) |
Nov 09, 2023 | 4.740 | 4.740 | 3.854 | 4.059 | 17,440 | -0.37(-8.26%) |
Nov 08, 2023 | 4.590 | 4.590 | 4.274 | 4.425 | 2,945 | -0.04(-1.01%) |
Nov 07, 2023 | 4.560 | 4.956 | 4.450 | 4.470 | 13,428 | -0.05(-1.11%) |
Nov 06, 2023 | 4.660 | 4.660 | 4.256 | 4.520 | 4,502 | +0.07(+1.57%) |
Nov 03, 2023 | 4.180 | 4.640 | 4.170 | 4.450 | 6,509 | +0.15(+3.49%) |
Nov 02, 2023 | 4.125 | 4.320 | 4.111 | 4.300 | 6,008 | +0.10(+2.38%) |
Nov 01, 2023 | 4.130 | 4.300 | 4.120 | 4.200 | 4,982 | +0.13(+3.19%) |
Oct 31, 2023 | 4.220 | 4.220 | 4.000 | 4.070 | 3,478 | -0.17(-4.01%) |
Oct 30, 2023 | 4.640 | 4.640 | 3.850 | 4.240 | 17,472 | +0.01(+0.24%) |
Oct 27, 2023 | 4.700 | 4.700 | 4.230 | 4.230 | 6,203 | -0.07(-1.63%) |
Oct 26, 2023 | 4.750 | 4.750 | 4.300 | 4.300 | 13,713 | -0.56(-11.52%) |
Oct 25, 2023 | 4.800 | 4.880 | 4.440 | 4.860 | 22,421 | -0.11(-2.21%) |
Oct 24, 2023 | 4.650 | 5.076 | 4.420 | 4.970 | 108,857 | +0.37(+8.04%) |
Oct 23, 2023 | 4.450 | 4.980 | 4.237 | 4.600 | 32,765 | +0.29(+6.73%) |
Oct 20, 2023 | 4.280 | 4.430 | 4.100 | 4.310 | 15,330 | +0.21(+5.12%) |
Oct 19, 2023 | 4.070 | 4.190 | 4.010 | 4.100 | 3,141 | +0.08(+1.99%) |
Oct 18, 2023 | 4.160 | 4.290 | 4.000 | 4.020 | 3,681 | -0.08(-1.95%) |
Oct 17, 2023 | 4.140 | 4.140 | 3.900 | 4.100 | 6,470 | +0.25(+6.49%) |
Oct 16, 2023 | 4.370 | 4.370 | 3.850 | 3.850 | 10,539 | -0.10(-2.53%) |
Oct 13, 2023 | 4.240 | 4.240 | 3.760 | 3.950 | 3,542 | -0.08(-2.11%) |
Oct 12, 2023 | 4.090 | 4.110 | 3.907 | 4.035 | 5,976 | +0.27(+7.03%) |
Oct 11, 2023 | 4.280 | 4.900 | 3.660 | 3.770 | 128,386 | -0.57(-13.13%) |
Oct 10, 2023 | 4.200 | 4.340 | 4.140 | 4.340 | 4,344 | +0.24(+5.85%) |
Oct 09, 2023 | 4.300 | 4.300 | 4.000 | 4.100 | 6,869 | -0.06(-1.44%) |
Oct 06, 2023 | 4.170 | 4.255 | 4.120 | 4.160 | 4,942 | -0.06(-1.42%) |
Oct 05, 2023 | 4.360 | 4.390 | 4.200 | 4.220 | 13,577 | +0.02(+0.48%) |
Oct 04, 2023 | 4.320 | 4.350 | 4.200 | 4.200 | 4,142 | -0.05(-1.18%) |
Oct 03, 2023 | 4.260 | 4.500 | 4.209 | 4.250 | 5,684 | -0.01(-0.24%) |
Oct 02, 2023 | 4.210 | 4.415 | 4.150 | 4.260 | 11,679 | +0.11(+2.65%) |
Sep 29, 2023 | 4.210 | 4.440 | 4.100 | 4.150 | 15,418 | -0.13(-3.06%) |
Sep 28, 2023 | 4.190 | 4.415 | 4.190 | 4.281 | 23,621 | +0.04(+0.96%) |
Sep 27, 2023 | 4.400 | 4.499 | 4.240 | 4.240 | 16,938 | -0.08(-1.85%) |
Sep 26, 2023 | 4.435 | 4.435 | 4.312 | 4.320 | 4,769 | -0.19(-4.21%) |
Sep 25, 2023 | 4.560 | 4.510 | 4.420 | 4.510 | 12,657 | -0.19(-4.04%) |
Sep 22, 2023 | 5.000 | 5.190 | 4.700 | 4.700 | 10,279 | -0.30(-6.00%) |
Sep 21, 2023 | 5.220 | 5.300 | 5.000 | 5.000 | 13,695 | -0.20(-3.85%) |
Sep 20, 2023 | 5.440 | 5.490 | 5.200 | 5.200 | 4,633 | -0.14(-2.66%) |
Sep 19, 2023 | 5.510 | 5.510 | 5.210 | 5.342 | 5,154 | +0.02(+0.41%) |
Sep 18, 2023 | 5.297 | 5.630 | 5.200 | 5.320 | 5,226 | -0.19(-3.54%) |
Sep 15, 2023 | 5.590 | 5.590 | 5.515 | 5.515 | 1,635 | -0.11(-1.87%) |
Sep 14, 2023 | 5.890 | 5.890 | 5.460 | 5.620 | 3,061 | +0.16(+2.93%) |
Sep 13, 2023 | 5.420 | 5.590 | 5.420 | 5.460 | 7,183 | -0.05(-0.91%) |
Sep 12, 2023 | 5.690 | 5.715 | 5.400 | 5.510 | 4,605 | -0.07(-1.25%) |
Sep 11, 2023 | 5.560 | 5.750 | 5.450 | 5.580 | 20,007 | -0.09(-1.59%) |
Sep 08, 2023 | 6.030 | 6.030 | 5.400 | 5.670 | 11,471 | -0.16(-2.74%) |
Sep 07, 2023 | 5.840 | 6.100 | 5.810 | 5.830 | 5,809 | -0.07(-1.19%) |
Sep 06, 2023 | 6.320 | 6.320 | 5.800 | 5.900 | 25,037 | -0.26(-4.22%) |
Sep 05, 2023 | 6.020 | 6.760 | 5.833 | 6.160 | 148,985 | +0.33(+5.73%) |
Sep 01, 2023 | 5.710 | 6.000 | 5.558 | 5.826 | 54,298 | +0.08(+1.33%) |
Aug 31, 2023 | 5.950 | 6.050 | 5.400 | 5.750 | 47,528 | +0.17(+3.05%) |
Aug 30, 2023 | 5.750 | 5.932 | 5.400 | 5.580 | 16,998 | -0.13(-2.27%) |
Aug 29, 2023 | 5.700 | 6.000 | 5.390 | 5.710 | 21,603 | -0.23(-3.88%) |
Aug 28, 2023 | 5.360 | 5.960 | 5.260 | 5.940 | 14,277 | +0.36(+6.54%) |
Aug 25, 2023 | 5.200 | 5.600 | 5.127 | 5.575 | 48,810 | +0.27(+5.00%) |
Aug 24, 2023 | 5.340 | 5.640 | 5.250 | 5.310 | 25,181 | -0.11(-2.03%) |
Aug 23, 2023 | 5.300 | 5.770 | 5.300 | 5.420 | 35,846 | +0.09(+1.69%) |
Aug 22, 2023 | 5.110 | 5.560 | 5.110 | 5.330 | 10,105 | +0.15(+2.90%) |
Aug 21, 2023 | 5.360 | 5.600 | 5.110 | 5.180 | 64,827 | -0.13(-2.45%) |
Aug 18, 2023 | 5.120 | 5.671 | 5.120 | 5.310 | 45,327 | -0.05(-0.93%) |
Aug 17, 2023 | 5.640 | 5.640 | 5.200 | 5.360 | 9,173 | +0.07(+1.32%) |
Aug 16, 2023 | 5.320 | 5.570 | 5.200 | 5.290 | 37,444 | -0.12(-2.22%) |
Aug 15, 2023 | 5.600 | 5.930 | 5.410 | 5.410 | 45,485 | -0.25(-4.42%) |
Aug 14, 2023 | 5.850 | 6.045 | 5.500 | 5.660 | 15,304 | -0.29(-4.79%) |
Aug 11, 2023 | 6.020 | 6.200 | 5.890 | 5.945 | 25,845 | -0.17(-2.86%) |
Aug 10, 2023 | 6.010 | 6.150 | 6.010 | 6.120 | 10,016 | +0.05(+0.82%) |
Aug 09, 2023 | 6.070 | 6.200 | 6.010 | 6.070 | 12,575 | +0.19(+3.23%) |
Aug 08, 2023 | 5.930 | 6.450 | 5.800 | 5.880 | 60,208 | -0.24(-3.89%) |
Aug 07, 2023 | 6.530 | 6.577 | 5.310 | 6.118 | 107,189 | -0.59(-8.83%) |
Aug 04, 2023 | 7.230 | 7.370 | 6.650 | 6.710 | 107,156 | -0.76(-10.17%) |
Aug 03, 2023 | 7.150 | 7.730 | 7.150 | 7.470 | 23,350 | +0.44(+6.26%) |
Aug 02, 2023 | 7.710 | 7.771 | 7.030 | 7.030 | 59,491 | -0.84(-10.67%) |
Aug 01, 2023 | 7.760 | 8.100 | 7.660 | 7.870 | 51,682 | +0.00(+0.00%) |
Jul 31, 2023 | 7.440 | 8.000 | 7.440 | 7.870 | 83,067 | +0.35(+4.65%) |
Jul 28, 2023 | 7.390 | 7.865 | 7.210 | 7.520 | 80,629 | -0.01(-0.13%) |
Jul 27, 2023 | 7.530 | 8.280 | 7.400 | 7.530 | 89,832 | +0.00(+0.00%) |
Jul 26, 2023 | 7.750 | 8.050 | 6.890 | 7.530 | 117,032 | -0.21(-2.71%) |
Jul 25, 2023 | 8.280 | 8.812 | 7.550 | 7.740 | 157,873 | -0.65(-7.75%) |
Jul 24, 2023 | 8.680 | 9.310 | 7.520 | 8.390 | 453,445 | -0.70(-7.70%) |
Jul 21, 2023 | 7.290 | 12.00 | 7.150 | 9.090 | 6,239,795 | +2.58(+39.63%) |
Jul 20, 2023 | 6.300 | 7.680 | 6.060 | 6.510 | 381,578 | +0.15(+2.36%) |
Jul 19, 2023 | 6.290 | 6.923 | 6.290 | 6.360 | 134,646 | -0.30(-4.50%) |
Jul 18, 2023 | 6.950 | 7.750 | 5.800 | 6.660 | 536,971 | -0.10(-1.46%) |
Jul 17, 2023 | 6.492 | 6.840 | 6.192 | 6.758 | 117,238 | +0.04(+0.57%) |
Jul 14, 2023 | 5.731 | 6.960 | 5.731 | 6.720 | 122,682 | +1.02(+17.85%) |
Jul 13, 2023 | 5.688 | 5.999 | 5.641 | 5.702 | 15,676 | -0.13(-2.20%) |
Jul 12, 2023 | 5.411 | 5.888 | 5.356 | 5.831 | 27,329 | +0.18(+3.16%) |
Jul 11, 2023 | 5.460 | 5.876 | 5.460 | 5.652 | 5,563 | +0.01(+0.19%) |
Jul 10, 2023 | 5.520 | 5.760 | 5.342 | 5.641 | 11,001 | +0.17(+3.11%) |
Jul 07, 2023 | 5.400 | 5.543 | 5.280 | 5.471 | 14,990 | +0.07(+1.31%) |
Jul 06, 2023 | 5.813 | 5.936 | 5.400 | 5.400 | 17,309 | -0.47(-7.94%) |
Jul 05, 2023 | 5.933 | 6.053 | 5.520 | 5.866 | 13,878 | -0.04(-0.65%) |
Jul 03, 2023 | 5.813 | 5.999 | 5.760 | 5.904 | 5,399 | -0.10(-1.66%) |
Jun 30, 2023 | 6.120 | 6.478 | 5.760 | 6.004 | 8,908 | -0.19(-3.02%) |
Jun 29, 2023 | 6.000 | 6.251 | 6.002 | 6.191 | 11,394 | -0.10(-1.60%) |
Jun 28, 2023 | 6.061 | 6.292 | 5.880 | 6.292 | 7,125 | +0.05(+0.83%) |
Jun 27, 2023 | 6.180 | 6.456 | 6.114 | 6.240 | 10,178 | +0.13(+2.06%) |
Jun 26, 2023 | 6.840 | 7.499 | 5.760 | 6.114 | 22,010 | -0.94(-13.34%) |
Jun 23, 2023 | 6.780 | 7.055 | 6.480 | 7.055 | 19,658 | -0.00(-0.02%) |
Jun 22, 2023 | 7.200 | 7.440 | 6.510 | 7.056 | 46,880 | -0.62(-8.12%) |
Jun 21, 2023 | 6.480 | 9.202 | 6.480 | 7.680 | 309,079 | +1.20(+18.52%) |
Jun 20, 2023 | 6.780 | 6.780 | 6.120 | 6.480 | 10,057 | +0.11(+1.68%) |
Jun 16, 2023 | 6.600 | 6.600 | 6.264 | 6.373 | 8,141 | -0.11(-1.65%) |
Jun 15, 2023 | 6.360 | 6.480 | 6.265 | 6.480 | 7,525 | -0.34(-5.00%) |
May 08, 2023 | 5.998 | 7.184 | 5.988 | 6.821 | 119,235 | +0.88(+14.90%) |
May 05, 2023 | 5.701 | 5.988 | 5.700 | 5.936 | 6,861 | +0.21(+3.67%) |
May 04, 2023 | 5.640 | 6.000 | 5.640 | 5.726 | 6,670 | -0.03(-0.58%) |
May 03, 2023 | 5.880 | 5.879 | 5.641 | 5.760 | 8,327 | -0.00(-0.02%) |
May 02, 2023 | 5.880 | 6.120 | 5.761 | 5.761 | 6,186 | -0.06(-1.01%) |
May 01, 2023 | 5.520 | 6.120 | 5.472 | 5.820 | 15,251 | -0.18(-3.00%) |
Apr 28, 2023 | 5.880 | 6.178 | 5.640 | 6.000 | 23,761 | -0.17(-2.76%) |
Apr 27, 2023 | 6.086 | 6.240 | 5.760 | 6.170 | 9,342 | -0.03(-0.41%) |
Apr 26, 2023 | 6.240 | 6.240 | 5.880 | 6.196 | 13,743 | +0.09(+1.45%) |
Apr 25, 2023 | 5.640 | 6.240 | 5.525 | 6.107 | 45,380 | +0.45(+7.86%) |
Apr 24, 2023 | 5.521 | 5.880 | 5.521 | 5.662 | 10,754 | +0.14(+2.54%) |
Apr 21, 2023 | 5.521 | 5.858 | 5.521 | 5.521 | 6,079 | +0.00(+0.00%) |
Apr 20, 2023 | 5.618 | 5.880 | 5.413 | 5.521 | 17,474 | -0.24(-4.15%) |
Apr 19, 2023 | 5.640 | 5.892 | 5.612 | 5.760 | 12,293 | -0.02(-0.35%) |
Apr 18, 2023 | 5.892 | 5.922 | 5.640 | 5.780 | 15,388 | -0.11(-1.91%) |
Apr 17, 2023 | 6.240 | 6.240 | 5.700 | 5.893 | 22,198 | -0.20(-3.23%) |
Apr 14, 2023 | 5.520 | 6.840 | 5.401 | 6.090 | 115,408 | +0.76(+14.30%) |
Apr 13, 2023 | 5.520 | 5.573 | 5.328 | 5.328 | 12,922 | -0.07(-1.33%) |
Apr 12, 2023 | 5.401 | 5.626 | 5.400 | 5.400 | 13,925 | -0.09(-1.64%) |
Apr 11, 2023 | 5.642 | 5.722 | 5.340 | 5.490 | 16,068 | -0.14(-2.49%) |
Apr 10, 2023 | 5.861 | 5.861 | 5.532 | 5.630 | 15,512 | +0.05(+0.90%) |
Apr 06, 2023 | 5.766 | 5.856 | 5.520 | 5.580 | 11,730 | -0.16(-2.72%) |
Apr 05, 2023 | 5.820 | 5.959 | 5.540 | 5.736 | 5,439 | -0.02(-0.42%) |
Apr 04, 2023 | 5.880 | 5.880 | 5.592 | 5.760 | 12,377 | -0.02(-0.41%) |
Apr 03, 2023 | 6.203 | 6.203 | 5.642 | 5.784 | 16,791 | +0.08(+1.35%) |
Mar 31, 2023 | 5.736 | 5.880 | 5.633 | 5.707 | 13,125 | -0.17(-2.94%) |
Mar 30, 2023 | 5.880 | 6.000 | 5.760 | 5.880 | 16,491 | +0.03(+0.47%) |
Mar 29, 2023 | 5.856 | 5.856 | 5.641 | 5.852 | 9,365 | +0.11(+1.92%) |
Mar 28, 2023 | 6.000 | 6.120 | 5.640 | 5.742 | 28,608 | -0.38(-6.18%) |
Mar 27, 2023 | 6.360 | 6.360 | 5.940 | 6.120 | 11,511 | -0.12(-1.90%) |
Mar 24, 2023 | 6.120 | 6.240 | 5.764 | 6.239 | 13,972 | +0.00(+0.04%) |
Mar 23, 2023 | 6.480 | 6.420 | 6.120 | 6.236 | 18,265 | -0.24(-3.76%) |
Mar 22, 2023 | 6.000 | 6.840 | 5.772 | 6.480 | 145,018 | +0.36(+5.92%) |
Mar 21, 2023 | 5.884 | 6.120 | 5.760 | 6.118 | 13,553 | +0.24(+4.06%) |
Mar 20, 2023 | 5.654 | 6.120 | 5.641 | 5.879 | 16,691 | +0.24(+4.21%) |
Mar 17, 2023 | 5.760 | 5.902 | 5.640 | 5.641 | 17,337 | -0.35(-5.77%) |
Mar 16, 2023 | 6.120 | 6.178 | 5.641 | 5.987 | 21,170 | -0.12(-2.02%) |
Mar 15, 2023 | 5.963 | 6.478 | 5.693 | 6.110 | 33,245 | -0.18(-2.79%) |
Mar 14, 2023 | 6.240 | 6.540 | 6.120 | 6.286 | 27,704 | +0.08(+1.22%) |
Mar 13, 2023 | 5.693 | 6.233 | 5.640 | 6.210 | 40,019 | +0.21(+3.50%) |
Mar 10, 2023 | 6.360 | 6.600 | 5.164 | 6.000 | 88,826 | -0.36(-5.66%) |
Mar 09, 2023 | 7.200 | 7.320 | 6.300 | 6.360 | 71,122 | -0.54(-7.83%) |
Mar 08, 2023 | 6.480 | 6.960 | 6.240 | 6.900 | 51,188 | +0.18(+2.68%) |
Mar 07, 2023 | 6.480 | 6.839 | 6.360 | 6.720 | 43,852 | +0.00(+0.00%) |
Mar 06, 2023 | 6.840 | 6.958 | 6.240 | 6.720 | 54,436 | +0.10(+1.52%) |
Mar 03, 2023 | 6.360 | 6.996 | 6.360 | 6.619 | 40,428 | +0.05(+0.80%) |
Mar 02, 2023 | 6.240 | 6.600 | 6.226 | 6.566 | 31,221 | -0.03(-0.51%) |
Mar 01, 2023 | 6.840 | 6.838 | 6.126 | 6.600 | 56,793 | -0.24(-3.44%) |
Feb 28, 2023 | 6.480 | 6.840 | 6.150 | 6.835 | 87,745 | +0.72(+11.69%) |
Feb 27, 2023 | 5.880 | 6.348 | 5.645 | 6.120 | 105,743 | +0.48(+8.51%) |
Feb 24, 2023 | 7.080 | 7.080 | 5.200 | 5.640 | 180,396 | -0.96(-14.55%) |
Feb 23, 2023 | 8.400 | 8.400 | 6.480 | 6.600 | 121,384 | -0.84(-11.29%) |
Feb 22, 2023 | 8.280 | 8.986 | 7.440 | 7.440 | 430,102 | -6.84(-47.90%) |
Feb 21, 2023 | 16.20 | 17.64 | 14.28 | 14.28 | 27,254 | -2.52(-15.00%) |
Feb 17, 2023 | 18.00 | 18.48 | 16.44 | 16.80 | 17,529 | -1.20(-6.67%) |
Feb 16, 2023 | 18.60 | 18.84 | 18.00 | 18.00 | 10,341 | -0.60(-3.23%) |
Feb 15, 2023 | 18.60 | 18.84 | 17.76 | 18.60 | 11,772 | +0.60(+3.33%) |
Feb 14, 2023 | 18.84 | 19.20 | 18.00 | 18.00 | 5,929 | -0.84(-4.46%) |
Feb 13, 2023 | 18.72 | 20.16 | 18.00 | 18.84 | 11,304 | -1.20(-5.99%) |
Feb 10, 2023 | 19.80 | 20.88 | 19.44 | 20.04 | 9,961 | -0.96(-4.57%) |
Feb 09, 2023 | 24.36 | 25.65 | 21.00 | 21.00 | 19,754 | -3.96(-15.87%) |
Feb 08, 2023 | 26.88 | 27.36 | 24.96 | 24.96 | 6,830 | -1.20(-4.59%) |
Feb 07, 2023 | 29.40 | 29.40 | 26.04 | 26.16 | 12,659 | -2.88(-9.92%) |
Feb 06, 2023 | 27.72 | 31.56 | 27.72 | 29.04 | 26,079 | +0.96(+3.41%) |
Feb 03, 2023 | 26.76 | 29.28 | 26.76 | 28.08 | 38,803 | -2.28(-7.51%) |
Feb 02, 2023 | 26.52 | 30.72 | 24.84 | 30.36 | 103,441 | +2.40(+8.58%) |