Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.260 | 5.290 | 5.065 | 5.090 | 1,235,365 | -0.17(-3.23%) |
Jan 30, 2024 | 5.040 | 5.320 | 5.005 | 5.260 | 1,792,879 | +0.16(+3.14%) |
Jan 29, 2024 | 4.950 | 5.110 | 4.791 | 5.100 | 1,229,510 | +0.20(+4.08%) |
Jan 26, 2024 | 4.820 | 4.930 | 4.755 | 4.900 | 940,515 | +0.11(+2.30%) |
Jan 25, 2024 | 4.830 | 4.870 | 4.652 | 4.790 | 663,615 | +0.02(+0.42%) |
Jan 24, 2024 | 4.770 | 4.790 | 4.690 | 4.770 | 593,155 | +0.05(+1.06%) |
Jan 23, 2024 | 4.750 | 4.875 | 4.640 | 4.720 | 787,329 | +0.01(+0.21%) |
Jan 22, 2024 | 4.580 | 4.735 | 4.520 | 4.710 | 956,452 | +0.13(+2.84%) |
Jan 19, 2024 | 4.510 | 4.580 | 4.410 | 4.580 | 934,901 | +0.11(+2.46%) |
Jan 18, 2024 | 4.540 | 4.540 | 4.430 | 4.470 | 794,257 | -0.07(-1.54%) |
Jan 17, 2024 | 4.570 | 4.650 | 4.470 | 4.540 | 671,781 | -0.11(-2.37%) |
Jan 16, 2024 | 4.640 | 4.770 | 4.630 | 4.650 | 965,900 | +0.00(+0.00%) |
Jan 12, 2024 | 4.460 | 4.680 | 4.460 | 4.650 | 957,235 | +0.30(+6.90%) |
Jan 11, 2024 | 4.330 | 4.520 | 4.320 | 4.350 | 810,848 | +0.00(+0.00%) |
Jan 10, 2024 | 4.400 | 4.405 | 4.255 | 4.350 | 937,095 | -0.08(-1.81%) |
Jan 09, 2024 | 4.560 | 4.560 | 4.402 | 4.430 | 769,591 | -0.16(-3.49%) |
Jan 08, 2024 | 4.460 | 4.645 | 4.320 | 4.590 | 767,487 | +0.10(+2.23%) |
Jan 05, 2024 | 4.580 | 4.670 | 4.450 | 4.490 | 1,227,596 | -0.14(-3.02%) |
Jan 04, 2024 | 4.600 | 4.780 | 4.465 | 4.630 | 1,181,775 | +0.09(+1.98%) |
Jan 03, 2024 | 4.710 | 4.731 | 4.440 | 4.540 | 907,378 | -0.14(-2.99%) |
Jan 02, 2024 | 4.810 | 4.820 | 4.635 | 4.680 | 807,675 | -0.09(-1.89%) |
Dec 29, 2023 | 4.950 | 4.960 | 4.770 | 4.770 | 666,395 | -0.19(-3.83%) |
Dec 28, 2023 | 5.060 | 5.100 | 4.895 | 4.960 | 1,102,798 | -0.15(-2.94%) |
Dec 27, 2023 | 5.190 | 5.270 | 5.090 | 5.110 | 855,956 | -0.04(-0.78%) |
Dec 26, 2023 | 5.060 | 5.160 | 4.970 | 5.150 | 477,972 | +0.17(+3.41%) |
Dec 22, 2023 | 4.790 | 5.005 | 4.790 | 4.980 | 778,861 | +0.12(+2.47%) |
Dec 21, 2023 | 4.600 | 4.870 | 4.507 | 4.860 | 1,323,902 | +0.32(+7.05%) |
Dec 20, 2023 | 4.620 | 4.750 | 4.520 | 4.540 | 807,336 | -0.10(-2.16%) |
Dec 19, 2023 | 4.540 | 4.670 | 4.540 | 4.640 | 848,455 | +0.11(+2.43%) |
Dec 18, 2023 | 4.590 | 4.640 | 4.360 | 4.530 | 1,507,050 | -0.02(-0.44%) |
Dec 15, 2023 | 4.920 | 5.050 | 4.510 | 4.550 | 7,419,053 | -0.35(-7.14%) |
Dec 14, 2023 | 4.700 | 4.955 | 4.670 | 4.900 | 2,130,306 | +0.24(+5.15%) |
Dec 13, 2023 | 4.630 | 4.690 | 4.540 | 4.660 | 1,310,578 | +0.02(+0.43%) |
Dec 12, 2023 | 4.840 | 4.860 | 4.470 | 4.640 | 1,206,628 | -0.22(-4.53%) |
Dec 11, 2023 | 5.040 | 5.070 | 4.780 | 4.860 | 784,313 | -0.19(-3.76%) |
Dec 08, 2023 | 5.020 | 5.110 | 4.945 | 5.050 | 833,672 | +0.00(+0.00%) |
Dec 07, 2023 | 5.070 | 5.110 | 4.970 | 5.050 | 739,989 | +0.00(+0.00%) |
Dec 06, 2023 | 5.050 | 5.130 | 5.000 | 5.050 | 763,227 | +0.01(+0.20%) |
Dec 05, 2023 | 5.220 | 5.270 | 5.000 | 5.040 | 973,937 | -0.19(-3.63%) |
Dec 04, 2023 | 5.250 | 5.335 | 5.170 | 5.230 | 1,012,070 | +0.00(+0.00%) |
Dec 01, 2023 | 5.000 | 5.245 | 4.905 | 5.230 | 1,245,925 | +0.24(+4.81%) |
Nov 30, 2023 | 4.760 | 5.160 | 4.760 | 4.990 | 3,124,694 | +0.24(+5.05%) |
Nov 29, 2023 | 4.750 | 4.895 | 4.725 | 4.750 | 1,434,444 | +0.01(+0.21%) |
Nov 28, 2023 | 4.650 | 4.845 | 4.610 | 4.740 | 1,532,260 | +0.09(+1.94%) |
Nov 27, 2023 | 4.650 | 4.760 | 4.590 | 4.650 | 1,244,995 | -0.03(-0.64%) |
Nov 24, 2023 | 4.520 | 4.730 | 4.520 | 4.680 | 462,355 | +0.17(+3.77%) |
Nov 22, 2023 | 4.640 | 4.680 | 4.500 | 4.510 | 1,167,649 | -0.18(-3.84%) |
Nov 21, 2023 | 4.840 | 4.870 | 4.655 | 4.690 | 824,581 | -0.13(-2.70%) |
Nov 20, 2023 | 4.780 | 4.930 | 4.780 | 4.820 | 1,087,997 | +0.07(+1.47%) |
Nov 17, 2023 | 4.700 | 4.775 | 4.635 | 4.750 | 632,144 | +0.09(+1.93%) |
Nov 16, 2023 | 4.800 | 4.800 | 4.520 | 4.660 | 739,157 | -0.14(-2.92%) |
Nov 15, 2023 | 4.870 | 5.015 | 4.700 | 4.800 | 1,146,109 | -0.01(-0.21%) |
Nov 14, 2023 | 4.650 | 4.935 | 4.500 | 4.810 | 1,214,148 | +0.34(+7.61%) |
Nov 13, 2023 | 4.330 | 4.490 | 4.270 | 4.470 | 831,438 | +0.20(+4.68%) |
Nov 10, 2023 | 4.170 | 4.380 | 4.150 | 4.270 | 1,325,458 | +0.10(+2.40%) |
Nov 09, 2023 | 4.270 | 4.330 | 4.160 | 4.170 | 689,436 | -0.08(-1.88%) |
Nov 08, 2023 | 4.200 | 4.315 | 4.200 | 4.250 | 605,421 | +0.02(+0.47%) |
Nov 07, 2023 | 4.170 | 4.240 | 4.010 | 4.230 | 573,867 | +0.00(+0.00%) |
Nov 06, 2023 | 4.440 | 4.520 | 4.220 | 4.230 | 617,575 | -0.23(-5.16%) |
Nov 03, 2023 | 4.380 | 4.520 | 4.240 | 4.460 | 1,117,817 | +0.11(+2.53%) |
Nov 02, 2023 | 4.520 | 4.520 | 4.260 | 4.350 | 1,581,401 | -0.14(-3.12%) |
Nov 01, 2023 | 4.410 | 4.530 | 4.360 | 4.490 | 731,180 | +0.10(+2.28%) |
Oct 31, 2023 | 4.400 | 4.460 | 4.345 | 4.390 | 679,952 | +0.02(+0.46%) |
Oct 30, 2023 | 4.370 | 4.450 | 4.220 | 4.370 | 567,139 | +0.02(+0.46%) |
Oct 27, 2023 | 4.530 | 4.530 | 4.350 | 4.350 | 471,648 | -0.17(-3.76%) |
Oct 26, 2023 | 4.560 | 4.635 | 4.470 | 4.520 | 1,004,002 | -0.06(-1.31%) |
Oct 25, 2023 | 4.490 | 4.605 | 4.490 | 4.580 | 513,742 | +0.04(+0.88%) |
Oct 24, 2023 | 4.350 | 4.540 | 4.350 | 4.540 | 638,439 | +0.19(+4.37%) |
Oct 23, 2023 | 4.500 | 4.500 | 4.310 | 4.350 | 994,402 | -0.20(-4.40%) |
Oct 20, 2023 | 4.580 | 4.615 | 4.520 | 4.550 | 463,822 | -0.08(-1.73%) |
Oct 19, 2023 | 4.550 | 4.665 | 4.475 | 4.630 | 910,534 | +0.08(+1.76%) |
Oct 18, 2023 | 4.600 | 4.665 | 4.500 | 4.550 | 673,209 | -0.02(-0.44%) |
Oct 17, 2023 | 4.570 | 4.745 | 4.550 | 4.570 | 986,458 | +0.00(+0.00%) |
Oct 16, 2023 | 4.580 | 4.640 | 4.505 | 4.570 | 799,859 | +0.01(+0.22%) |
Oct 13, 2023 | 4.400 | 4.560 | 4.360 | 4.560 | 1,007,626 | +0.17(+3.87%) |
Oct 12, 2023 | 4.440 | 4.525 | 4.370 | 4.390 | 1,166,513 | -0.08(-1.79%) |
Oct 11, 2023 | 4.600 | 4.655 | 4.400 | 4.470 | 765,807 | -0.12(-2.61%) |
Oct 10, 2023 | 4.570 | 4.630 | 4.550 | 4.590 | 885,639 | +0.01(+0.22%) |
Oct 09, 2023 | 4.640 | 4.710 | 4.575 | 4.580 | 840,779 | +0.04(+0.88%) |
Oct 06, 2023 | 4.440 | 4.610 | 4.380 | 4.540 | 692,036 | +0.06(+1.34%) |
Oct 05, 2023 | 4.530 | 4.595 | 4.465 | 4.480 | 1,032,269 | -0.08(-1.75%) |
Oct 04, 2023 | 4.710 | 4.710 | 4.510 | 4.560 | 1,349,151 | -0.21(-4.40%) |
Oct 03, 2023 | 4.850 | 4.900 | 4.720 | 4.770 | 1,045,802 | -0.11(-2.25%) |
Oct 02, 2023 | 5.120 | 5.120 | 4.835 | 4.880 | 1,449,260 | -0.24(-4.69%) |
Sep 29, 2023 | 5.230 | 5.230 | 5.070 | 5.120 | 2,110,474 | -0.10(-1.92%) |
Sep 28, 2023 | 5.310 | 5.370 | 5.130 | 5.220 | 1,675,415 | -0.07(-1.32%) |
Sep 27, 2023 | 5.240 | 5.400 | 5.220 | 5.290 | 1,621,643 | +0.07(+1.34%) |
Sep 26, 2023 | 5.390 | 5.440 | 5.220 | 5.220 | 781,753 | -0.24(-4.40%) |
Sep 25, 2023 | 5.340 | 5.480 | 5.405 | 5.460 | 688,172 | +0.09(+1.68%) |
Sep 22, 2023 | 5.370 | 5.440 | 5.320 | 5.370 | 1,782,661 | +0.02(+0.37%) |
Sep 21, 2023 | 5.630 | 5.640 | 5.340 | 5.350 | 1,267,732 | -0.31(-5.48%) |
Sep 20, 2023 | 5.580 | 5.800 | 5.575 | 5.660 | 711,500 | +0.07(+1.25%) |
Sep 19, 2023 | 5.520 | 5.670 | 5.475 | 5.590 | 1,605,368 | +0.07(+1.27%) |
Sep 18, 2023 | 5.800 | 5.810 | 5.400 | 5.520 | 2,628,633 | -0.26(-4.50%) |
Sep 15, 2023 | 5.720 | 5.820 | 5.610 | 5.780 | 3,485,445 | +0.05(+0.87%) |
Sep 14, 2023 | 5.750 | 5.921 | 5.640 | 5.730 | 1,449,756 | -0.01(-0.17%) |
Sep 13, 2023 | 5.850 | 5.920 | 5.640 | 5.740 | 1,530,329 | -0.14(-2.38%) |
Sep 12, 2023 | 5.770 | 5.945 | 5.750 | 5.880 | 1,230,289 | +0.08(+1.38%) |
Sep 11, 2023 | 5.960 | 6.150 | 5.725 | 5.800 | 1,329,445 | -0.15(-2.52%) |
Sep 08, 2023 | 5.920 | 6.015 | 5.860 | 5.950 | 868,719 | +0.07(+1.19%) |
Sep 07, 2023 | 5.840 | 5.935 | 5.780 | 5.880 | 797,079 | +0.02(+0.34%) |
Sep 06, 2023 | 5.970 | 6.110 | 5.860 | 5.860 | 726,799 | -0.16(-2.66%) |
Sep 05, 2023 | 6.280 | 6.280 | 5.830 | 6.020 | 1,278,571 | -0.24(-3.83%) |
Sep 01, 2023 | 6.140 | 6.320 | 6.040 | 6.260 | 874,936 | +0.19(+3.13%) |
Aug 31, 2023 | 6.020 | 6.168 | 5.950 | 6.070 | 1,486,718 | +0.08(+1.34%) |
Aug 30, 2023 | 6.120 | 6.120 | 5.950 | 5.990 | 957,309 | -0.13(-2.12%) |
Aug 29, 2023 | 6.090 | 6.155 | 5.990 | 6.120 | 642,473 | +0.01(+0.16%) |
Aug 28, 2023 | 6.100 | 6.200 | 6.095 | 6.110 | 611,852 | +0.07(+1.16%) |
Aug 25, 2023 | 6.110 | 6.180 | 5.970 | 6.040 | 942,779 | -0.04(-0.66%) |
Aug 24, 2023 | 6.250 | 6.265 | 6.050 | 6.080 | 916,811 | -0.26(-4.10%) |
Aug 23, 2023 | 6.290 | 6.380 | 6.040 | 6.340 | 869,733 | +0.04(+0.63%) |
Aug 22, 2023 | 6.250 | 6.490 | 6.230 | 6.300 | 1,433,537 | +0.05(+0.80%) |
Aug 21, 2023 | 6.030 | 6.380 | 6.010 | 6.250 | 1,385,719 | +0.24(+3.99%) |
Aug 18, 2023 | 5.900 | 6.030 | 5.865 | 6.010 | 997,011 | +0.04(+0.67%) |
Aug 17, 2023 | 5.710 | 6.067 | 5.710 | 5.970 | 1,245,360 | +0.20(+3.47%) |
Aug 16, 2023 | 6.030 | 6.190 | 5.750 | 5.770 | 1,421,496 | -0.14(-2.37%) |
Aug 15, 2023 | 5.970 | 6.290 | 5.870 | 5.910 | 3,377,242 | +0.38(+6.87%) |
Aug 14, 2023 | 5.640 | 5.640 | 5.350 | 5.530 | 1,085,186 | -0.09(-1.60%) |
Aug 11, 2023 | 5.400 | 5.630 | 5.400 | 5.620 | 758,150 | +0.15(+2.74%) |
Aug 10, 2023 | 5.450 | 5.586 | 5.370 | 5.470 | 962,246 | +0.02(+0.37%) |
Aug 09, 2023 | 5.320 | 5.565 | 5.315 | 5.450 | 896,255 | +0.14(+2.64%) |
Aug 08, 2023 | 5.250 | 5.370 | 5.170 | 5.310 | 1,422,463 | -0.05(-0.93%) |
Aug 07, 2023 | 5.640 | 5.640 | 5.330 | 5.360 | 758,592 | -0.22(-3.94%) |
Aug 04, 2023 | 5.500 | 5.700 | 5.500 | 5.580 | 617,177 | +0.06(+1.09%) |
Aug 03, 2023 | 5.480 | 5.585 | 5.390 | 5.520 | 857,768 | +0.02(+0.36%) |
Aug 02, 2023 | 5.490 | 5.525 | 5.290 | 5.500 | 1,114,158 | +0.00(+0.00%) |
Aug 01, 2023 | 5.510 | 5.555 | 5.355 | 5.500 | 1,233,509 | -0.07(-1.26%) |
Jul 31, 2023 | 5.630 | 5.740 | 5.440 | 5.570 | 1,328,914 | -0.03(-0.54%) |
Jul 28, 2023 | 5.590 | 5.650 | 5.525 | 5.600 | 961,203 | +0.03(+0.54%) |
Jul 27, 2023 | 5.710 | 5.720 | 5.520 | 5.570 | 945,285 | -0.13(-2.28%) |
Jul 26, 2023 | 5.800 | 5.860 | 5.600 | 5.700 | 1,367,964 | -0.13(-2.23%) |
Jul 25, 2023 | 6.010 | 6.040 | 5.765 | 5.830 | 1,335,929 | -0.20(-3.32%) |
Jul 24, 2023 | 6.230 | 6.280 | 5.920 | 6.030 | 1,108,489 | -0.22(-3.52%) |
Jul 21, 2023 | 6.380 | 6.415 | 6.159 | 6.250 | 1,074,667 | -0.14(-2.19%) |
Jul 20, 2023 | 6.290 | 6.440 | 6.140 | 6.390 | 1,072,496 | +0.08(+1.27%) |
Jul 19, 2023 | 6.390 | 6.430 | 6.070 | 6.310 | 1,416,905 | -0.08(-1.25%) |
Jul 18, 2023 | 6.120 | 6.440 | 6.115 | 6.390 | 1,399,558 | +0.27(+4.41%) |
Jul 17, 2023 | 6.130 | 6.375 | 5.895 | 6.120 | 2,151,255 | +0.05(+0.82%) |
Jul 14, 2023 | 6.160 | 6.320 | 5.770 | 6.070 | 5,377,076 | -0.08(-1.30%) |
Jul 13, 2023 | 8.460 | 8.513 | 6.010 | 6.150 | 10,353,500 | -2.33(-27.48%) |
Jul 12, 2023 | 8.720 | 8.730 | 8.310 | 8.480 | 1,713,895 | -0.07(-0.82%) |
Jul 11, 2023 | 8.570 | 8.680 | 8.430 | 8.550 | 1,539,512 | +0.00(+0.00%) |
Jul 10, 2023 | 8.570 | 8.640 | 8.155 | 8.550 | 1,110,255 | +0.00(+0.00%) |
Jul 07, 2023 | 8.260 | 8.739 | 8.200 | 8.550 | 2,316,167 | +0.28(+3.39%) |
Jul 06, 2023 | 8.220 | 8.330 | 8.060 | 8.270 | 1,065,779 | +0.03(+0.36%) |
Jul 05, 2023 | 8.170 | 8.370 | 8.150 | 8.240 | 1,009,937 | +0.10(+1.23%) |
Jul 03, 2023 | 8.210 | 8.360 | 7.980 | 8.140 | 650,567 | -0.07(-0.85%) |
Jun 30, 2023 | 8.500 | 8.510 | 7.960 | 8.210 | 2,354,287 | +0.03(+0.37%) |
Jun 29, 2023 | 7.970 | 8.250 | 7.930 | 8.180 | 1,207,506 | +0.25(+3.15%) |
Jun 28, 2023 | 7.980 | 8.010 | 7.840 | 7.930 | 775,293 | -0.05(-0.63%) |
Jun 27, 2023 | 7.780 | 8.050 | 7.750 | 7.980 | 1,210,307 | +0.21(+2.70%) |
Jun 26, 2023 | 7.940 | 7.950 | 7.605 | 7.770 | 912,092 | -0.16(-2.02%) |
Jun 23, 2023 | 7.700 | 8.010 | 7.530 | 7.930 | 2,137,818 | +0.15(+1.93%) |
Jun 22, 2023 | 8.260 | 8.265 | 7.730 | 7.780 | 1,797,068 | -0.48(-5.81%) |
Jun 21, 2023 | 8.100 | 8.310 | 8.056 | 8.260 | 1,343,365 | +0.16(+1.98%) |
Jun 20, 2023 | 7.990 | 8.130 | 7.872 | 8.100 | 1,611,662 | +0.10(+1.25%) |
Jun 16, 2023 | 8.070 | 8.500 | 7.920 | 8.000 | 4,405,083 | -0.07(-0.87%) |
Jun 15, 2023 | 7.660 | 8.240 | 7.390 | 8.070 | 7,855,648 | +2.17(+36.78%) |
May 08, 2023 | 6.190 | 6.250 | 5.520 | 5.900 | 1,460,758 | -0.19(-3.12%) |
May 05, 2023 | 5.890 | 6.190 | 5.790 | 6.090 | 846,330 | +0.40(+7.03%) |
May 04, 2023 | 5.940 | 5.940 | 5.640 | 5.690 | 525,559 | -0.16(-2.74%) |
May 03, 2023 | 5.580 | 6.010 | 5.540 | 5.850 | 756,380 | +0.24(+4.28%) |
May 02, 2023 | 6.100 | 6.100 | 5.575 | 5.610 | 810,789 | -0.48(-7.88%) |
May 01, 2023 | 6.180 | 6.300 | 6.050 | 6.090 | 463,465 | -0.14(-2.25%) |
Apr 28, 2023 | 5.920 | 6.260 | 5.850 | 6.230 | 611,072 | +0.30(+5.06%) |
Apr 27, 2023 | 5.540 | 6.060 | 5.540 | 5.930 | 741,096 | +0.45(+8.21%) |
Apr 26, 2023 | 5.450 | 5.590 | 5.350 | 5.480 | 567,022 | +0.01(+0.18%) |
Apr 25, 2023 | 5.650 | 5.660 | 5.340 | 5.470 | 809,746 | -0.30(-5.20%) |
Apr 24, 2023 | 6.090 | 6.140 | 5.630 | 5.770 | 1,461,235 | -0.38(-6.18%) |
Apr 21, 2023 | 6.240 | 6.320 | 5.870 | 6.150 | 1,089,423 | -0.08(-1.28%) |
Apr 20, 2023 | 5.630 | 6.290 | 5.410 | 6.230 | 2,611,092 | +0.52(+9.11%) |
Apr 19, 2023 | 5.610 | 5.850 | 5.445 | 5.710 | 1,093,608 | +0.01(+0.18%) |
Apr 18, 2023 | 5.470 | 5.725 | 5.210 | 5.700 | 797,224 | +0.35(+6.54%) |
Apr 17, 2023 | 5.650 | 5.670 | 5.275 | 5.350 | 665,763 | -0.30(-5.31%) |
Apr 14, 2023 | 5.270 | 5.985 | 5.270 | 5.650 | 1,915,629 | +0.47(+9.07%) |
Apr 13, 2023 | 5.050 | 5.200 | 5.025 | 5.180 | 525,070 | +0.15(+2.98%) |
Apr 12, 2023 | 5.130 | 5.160 | 4.975 | 5.030 | 411,633 | -0.02(-0.40%) |
Apr 11, 2023 | 5.050 | 5.150 | 5.013 | 5.050 | 437,739 | +0.04(+0.80%) |
Apr 10, 2023 | 4.760 | 5.020 | 4.760 | 5.010 | 423,159 | +0.25(+5.25%) |
Apr 06, 2023 | 4.860 | 4.870 | 4.710 | 4.760 | 336,004 | -0.10(-2.06%) |
Apr 05, 2023 | 4.810 | 4.950 | 4.702 | 4.860 | 349,222 | +0.06(+1.25%) |
Apr 04, 2023 | 4.810 | 5.020 | 4.570 | 4.800 | 973,917 | -0.01(-0.21%) |
Apr 03, 2023 | 5.220 | 5.240 | 4.732 | 4.810 | 718,355 | -0.16(-3.22%) |
Mar 31, 2023 | 4.800 | 5.018 | 4.730 | 4.970 | 727,340 | +0.21(+4.41%) |
Mar 30, 2023 | 4.610 | 4.830 | 4.580 | 4.760 | 516,360 | +0.22(+4.85%) |
Mar 29, 2023 | 4.410 | 4.550 | 4.295 | 4.540 | 633,311 | +0.22(+5.09%) |
Mar 28, 2023 | 4.140 | 4.365 | 4.055 | 4.320 | 698,003 | +0.16(+3.85%) |
Mar 27, 2023 | 4.230 | 4.230 | 4.030 | 4.160 | 456,108 | +0.03(+0.73%) |
Mar 24, 2023 | 4.080 | 4.140 | 3.925 | 4.130 | 556,690 | -0.03(-0.72%) |
Mar 23, 2023 | 4.220 | 4.390 | 4.020 | 4.160 | 772,497 | -0.05(-1.19%) |
Mar 22, 2023 | 4.500 | 4.500 | 4.190 | 4.210 | 992,104 | -0.24(-5.39%) |
Mar 21, 2023 | 4.030 | 4.480 | 3.950 | 4.450 | 1,694,120 | +0.51(+12.80%) |
Mar 20, 2023 | 4.020 | 4.050 | 3.940 | 3.945 | 641,832 | -0.06(-1.62%) |
Mar 17, 2023 | 4.420 | 4.485 | 3.930 | 4.010 | 1,647,025 | -0.49(-10.89%) |
Mar 16, 2023 | 4.390 | 4.655 | 4.210 | 4.500 | 1,934,810 | +0.02(+0.45%) |
Mar 15, 2023 | 4.850 | 4.850 | 4.200 | 4.480 | 2,024,985 | -0.60(-11.81%) |
Mar 14, 2023 | 5.650 | 5.720 | 4.840 | 5.080 | 1,072,728 | -0.47(-8.47%) |
Mar 13, 2023 | 5.810 | 5.810 | 5.125 | 5.550 | 1,061,267 | -0.29(-4.97%) |
Mar 10, 2023 | 6.180 | 6.180 | 5.800 | 5.840 | 766,546 | -0.35(-5.65%) |
Mar 09, 2023 | 6.610 | 6.660 | 6.165 | 6.190 | 774,508 | -0.40(-6.07%) |
Mar 08, 2023 | 6.500 | 6.690 | 6.410 | 6.590 | 476,430 | +0.05(+0.76%) |
Mar 07, 2023 | 6.850 | 6.950 | 6.500 | 6.540 | 719,502 | -0.31(-4.53%) |
Mar 06, 2023 | 7.050 | 7.080 | 6.810 | 6.850 | 449,155 | -0.21(-2.97%) |
Mar 03, 2023 | 6.830 | 7.110 | 6.780 | 7.060 | 498,071 | +0.15(+2.24%) |
Mar 02, 2023 | 7.170 | 7.217 | 6.850 | 6.905 | 485,169 | -0.34(-4.76%) |
Mar 01, 2023 | 7.100 | 7.480 | 7.040 | 7.250 | 648,347 | +0.19(+2.69%) |
Feb 28, 2023 | 7.190 | 7.260 | 6.990 | 7.060 | 582,428 | -0.09(-1.26%) |
Feb 27, 2023 | 7.120 | 7.400 | 7.080 | 7.150 | 479,195 | +0.09(+1.27%) |
Feb 24, 2023 | 7.030 | 7.140 | 6.910 | 7.060 | 390,858 | -0.12(-1.67%) |
Feb 23, 2023 | 6.790 | 7.220 | 6.760 | 7.180 | 616,120 | +0.49(+7.32%) |
Feb 22, 2023 | 6.750 | 6.860 | 6.600 | 6.690 | 384,181 | -0.05(-0.74%) |
Feb 21, 2023 | 6.720 | 6.850 | 6.610 | 6.740 | 334,830 | -0.07(-1.03%) |
Feb 17, 2023 | 6.980 | 7.250 | 6.795 | 6.810 | 388,704 | -0.24(-3.40%) |
Feb 16, 2023 | 7.050 | 7.240 | 6.950 | 7.050 | 319,193 | -0.14(-1.95%) |
Feb 15, 2023 | 6.820 | 7.210 | 6.760 | 7.190 | 425,201 | +0.32(+4.66%) |
Feb 14, 2023 | 6.920 | 7.090 | 6.800 | 6.870 | 329,995 | -0.12(-1.72%) |
Feb 13, 2023 | 7.050 | 7.170 | 6.950 | 6.990 | 297,851 | -0.11(-1.55%) |
Feb 10, 2023 | 6.630 | 7.130 | 6.630 | 7.100 | 382,063 | +0.49(+7.41%) |
Feb 09, 2023 | 7.110 | 7.160 | 6.170 | 6.610 | 851,456 | -0.47(-6.64%) |
Feb 08, 2023 | 7.210 | 7.280 | 7.010 | 7.080 | 615,174 | -0.13(-1.80%) |
Feb 07, 2023 | 6.840 | 7.250 | 6.760 | 7.210 | 547,349 | +0.37(+5.41%) |
Feb 06, 2023 | 7.000 | 7.070 | 6.630 | 6.840 | 798,670 | -0.10(-1.44%) |
Feb 03, 2023 | 6.530 | 7.070 | 6.492 | 6.940 | 1,406,724 | +0.24(+3.58%) |
Feb 02, 2023 | 5.900 | 6.780 | 5.800 | 6.700 | 1,613,650 | +0.83(+14.14%) |