Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.330 | 5.761 | 5.320 | 5.646 | 598,458 | +0.32(+5.94%) |
Jan 30, 2024 | 5.407 | 5.445 | 5.272 | 5.330 | 100,948 | -0.08(-1.42%) |
Jan 29, 2024 | 5.081 | 5.440 | 5.042 | 5.407 | 329,078 | +0.31(+6.02%) |
Jan 26, 2024 | 5.148 | 5.205 | 4.994 | 5.100 | 243,612 | +0.00(+0.00%) |
Jan 25, 2024 | 5.148 | 5.148 | 5.042 | 5.100 | 129,811 | +0.02(+0.38%) |
Jan 24, 2024 | 5.119 | 5.119 | 4.947 | 5.081 | 267,262 | +0.02(+0.38%) |
Jan 23, 2024 | 5.129 | 5.129 | 5.033 | 5.062 | 118,608 | -0.05(-0.94%) |
Jan 22, 2024 | 5.119 | 5.177 | 5.109 | 5.109 | 71,478 | -0.01(-0.19%) |
Jan 19, 2024 | 5.090 | 5.186 | 5.023 | 5.119 | 155,399 | +0.00(+0.00%) |
Jan 18, 2024 | 5.052 | 5.215 | 5.052 | 5.119 | 222,511 | +0.09(+1.71%) |
Jan 17, 2024 | 5.023 | 5.090 | 4.975 | 5.033 | 96,748 | -0.02(-0.38%) |
Jan 16, 2024 | 5.004 | 5.129 | 4.994 | 5.052 | 113,377 | -0.03(-0.57%) |
Jan 12, 2024 | 4.985 | 5.167 | 4.947 | 5.081 | 129,723 | -0.01(-0.19%) |
Jan 11, 2024 | 5.138 | 5.138 | 5.033 | 5.090 | 89,225 | -0.06(-1.12%) |
Jan 10, 2024 | 4.994 | 5.157 | 4.994 | 5.148 | 144,017 | +0.06(+1.13%) |
Jan 09, 2024 | 5.119 | 5.124 | 4.994 | 5.090 | 121,836 | -0.06(-1.12%) |
Jan 08, 2024 | 5.014 | 5.263 | 4.947 | 5.148 | 107,171 | +0.10(+1.90%) |
Jan 05, 2024 | 4.956 | 5.071 | 4.908 | 5.052 | 133,044 | +0.07(+1.35%) |
Jan 04, 2024 | 5.109 | 5.109 | 4.985 | 4.985 | 107,892 | -0.12(-2.26%) |
Jan 03, 2024 | 5.109 | 5.205 | 4.994 | 5.100 | 160,895 | -0.03(-0.56%) |
Jan 02, 2024 | 5.090 | 5.167 | 4.994 | 5.129 | 106,570 | +0.05(+0.94%) |
Dec 29, 2023 | 5.071 | 5.205 | 4.659 | 5.081 | 935,608 | -0.03(-0.56%) |
Dec 28, 2023 | 5.081 | 5.157 | 5.070 | 5.109 | 55,296 | +0.01(+0.19%) |
Dec 27, 2023 | 5.071 | 5.119 | 5.042 | 5.100 | 118,342 | -0.02(-0.37%) |
Dec 26, 2023 | 5.023 | 5.119 | 4.937 | 5.119 | 97,366 | +0.07(+1.33%) |
Dec 22, 2023 | 5.042 | 5.119 | 5.033 | 5.052 | 78,761 | -0.01(-0.19%) |
Dec 21, 2023 | 5.042 | 5.100 | 4.975 | 5.062 | 82,338 | +0.06(+1.15%) |
Dec 20, 2023 | 4.918 | 5.105 | 4.899 | 5.004 | 185,376 | +0.04(+0.77%) |
Dec 19, 2023 | 4.745 | 5.014 | 4.745 | 4.966 | 158,782 | +0.23(+4.86%) |
Dec 18, 2023 | 4.697 | 4.851 | 4.640 | 4.736 | 129,983 | +0.04(+0.82%) |
Dec 15, 2023 | 4.812 | 4.985 | 4.601 | 4.697 | 344,945 | -0.13(-2.78%) |
Dec 14, 2023 | 4.774 | 4.985 | 4.740 | 4.831 | 435,624 | +0.10(+2.02%) |
Dec 13, 2023 | 4.553 | 4.793 | 4.467 | 4.736 | 157,207 | +0.17(+3.78%) |
Dec 12, 2023 | 4.649 | 4.649 | 4.553 | 4.563 | 102,071 | -0.10(-2.06%) |
Dec 11, 2023 | 4.745 | 4.760 | 4.640 | 4.659 | 82,976 | -0.09(-1.82%) |
Dec 08, 2023 | 4.563 | 4.793 | 4.563 | 4.745 | 98,351 | +0.14(+3.12%) |
Dec 07, 2023 | 4.592 | 4.621 | 4.553 | 4.601 | 122,355 | +0.05(+1.05%) |
Dec 06, 2023 | 4.592 | 4.688 | 4.496 | 4.553 | 163,934 | -0.05(-1.04%) |
Dec 05, 2023 | 4.649 | 4.649 | 4.573 | 4.601 | 66,969 | -0.04(-0.83%) |
Dec 04, 2023 | 4.630 | 4.697 | 4.592 | 4.640 | 94,391 | -0.04(-0.82%) |
Dec 01, 2023 | 4.563 | 4.688 | 4.515 | 4.678 | 168,971 | +0.14(+3.17%) |
Nov 30, 2023 | 4.601 | 4.611 | 4.515 | 4.534 | 213,736 | -0.02(-0.42%) |
Nov 29, 2023 | 4.506 | 4.621 | 4.506 | 4.553 | 103,853 | +0.08(+1.71%) |
Nov 28, 2023 | 4.419 | 4.496 | 4.295 | 4.477 | 156,066 | +0.04(+0.86%) |
Nov 27, 2023 | 4.467 | 4.502 | 4.266 | 4.438 | 311,552 | -0.07(-1.49%) |
Nov 24, 2023 | 4.438 | 4.534 | 4.438 | 4.506 | 42,282 | +0.08(+1.73%) |
Nov 22, 2023 | 4.410 | 4.458 | 4.352 | 4.429 | 97,003 | +0.03(+0.65%) |
Nov 21, 2023 | 4.275 | 4.496 | 4.275 | 4.400 | 165,218 | +0.03(+0.66%) |
Nov 20, 2023 | 4.343 | 4.410 | 4.323 | 4.371 | 95,390 | +0.00(+0.00%) |
Nov 17, 2023 | 4.247 | 4.419 | 4.242 | 4.371 | 192,725 | +0.12(+2.70%) |
Nov 16, 2023 | 4.323 | 4.391 | 4.228 | 4.256 | 144,298 | -0.07(-1.55%) |
Nov 15, 2023 | 4.343 | 4.496 | 4.275 | 4.323 | 311,726 | -0.02(-0.44%) |
Nov 14, 2023 | 4.506 | 4.525 | 4.237 | 4.343 | 283,739 | -0.09(-1.95%) |
Nov 13, 2023 | 4.139 | 4.513 | 4.045 | 4.429 | 592,036 | +0.27(+6.53%) |
Nov 10, 2023 | 4.092 | 4.167 | 4.073 | 4.157 | 181,343 | +0.09(+2.30%) |
Nov 09, 2023 | 4.316 | 4.316 | 4.008 | 4.064 | 198,963 | -0.24(-5.65%) |
Nov 08, 2023 | 4.307 | 4.354 | 4.260 | 4.307 | 281,473 | +0.00(+0.00%) |
Nov 07, 2023 | 4.260 | 4.335 | 4.213 | 4.307 | 186,960 | +0.06(+1.32%) |
Nov 06, 2023 | 4.176 | 4.298 | 4.111 | 4.251 | 376,135 | +0.07(+1.79%) |
Nov 03, 2023 | 4.260 | 4.401 | 3.933 | 4.176 | 740,756 | +0.14(+3.48%) |
Nov 02, 2023 | 4.017 | 4.120 | 3.942 | 4.036 | 420,410 | +0.07(+1.89%) |
Nov 01, 2023 | 4.008 | 4.129 | 3.923 | 3.961 | 286,851 | -0.08(-2.08%) |
Oct 31, 2023 | 3.951 | 4.134 | 3.914 | 4.045 | 385,437 | +0.13(+3.35%) |
Oct 30, 2023 | 3.848 | 3.942 | 3.839 | 3.914 | 236,666 | +0.04(+0.97%) |
Oct 27, 2023 | 4.008 | 4.008 | 3.820 | 3.876 | 417,996 | -0.07(-1.90%) |
Oct 26, 2023 | 3.933 | 4.064 | 3.933 | 3.951 | 274,627 | +0.02(+0.48%) |
Oct 25, 2023 | 4.101 | 4.176 | 3.876 | 3.933 | 493,620 | -0.22(-5.19%) |
Oct 24, 2023 | 4.129 | 4.148 | 3.933 | 4.148 | 759,942 | +0.02(+0.45%) |
Oct 23, 2023 | 4.934 | 4.953 | 3.867 | 4.129 | 1,642,639 | -1.84(-30.77%) |
Oct 20, 2023 | 5.927 | 6.002 | 5.871 | 5.964 | 135,946 | +0.02(+0.32%) |
Oct 19, 2023 | 6.021 | 6.030 | 5.946 | 5.946 | 24,058 | -0.08(-1.40%) |
Oct 18, 2023 | 6.152 | 6.152 | 6.011 | 6.030 | 32,332 | -0.12(-1.98%) |
Oct 17, 2023 | 6.142 | 6.207 | 6.124 | 6.152 | 51,843 | +0.02(+0.31%) |
Oct 16, 2023 | 6.142 | 6.194 | 6.133 | 6.133 | 102,306 | +0.03(+0.46%) |
Oct 13, 2023 | 6.245 | 6.245 | 6.086 | 6.105 | 38,554 | -0.10(-1.66%) |
Oct 12, 2023 | 6.208 | 6.208 | 6.114 | 6.208 | 45,633 | -0.01(-0.15%) |
Oct 11, 2023 | 6.208 | 6.245 | 6.175 | 6.217 | 85,643 | +0.05(+0.76%) |
Oct 10, 2023 | 6.217 | 6.227 | 6.165 | 6.170 | 99,205 | -0.01(-0.15%) |
Oct 09, 2023 | 6.002 | 6.180 | 5.983 | 6.180 | 44,470 | +0.14(+2.33%) |
Oct 06, 2023 | 5.908 | 6.086 | 5.908 | 6.039 | 40,629 | +0.06(+0.94%) |
Oct 05, 2023 | 5.871 | 6.021 | 5.807 | 5.983 | 106,846 | +0.12(+2.08%) |
Oct 04, 2023 | 5.824 | 5.908 | 5.749 | 5.861 | 114,150 | -0.01(-0.16%) |
Oct 03, 2023 | 5.955 | 5.955 | 5.815 | 5.871 | 134,045 | -0.10(-1.72%) |
Oct 02, 2023 | 5.955 | 6.002 | 5.908 | 5.974 | 185,296 | -0.06(-0.93%) |
Sep 29, 2023 | 5.843 | 6.030 | 5.843 | 6.030 | 148,578 | +0.19(+3.21%) |
Sep 28, 2023 | 5.824 | 5.871 | 5.768 | 5.843 | 78,992 | -0.01(-0.16%) |
Sep 27, 2023 | 5.871 | 5.943 | 5.833 | 5.852 | 117,462 | -0.01(-0.16%) |
Sep 26, 2023 | 6.058 | 6.058 | 5.861 | 5.861 | 141,321 | -0.22(-3.69%) |
Sep 25, 2023 | 6.030 | 6.114 | 6.067 | 6.086 | 300,566 | +0.01(+0.15%) |
Sep 22, 2023 | 6.002 | 6.124 | 6.002 | 6.077 | 481,187 | +0.07(+1.25%) |
Sep 21, 2023 | 6.180 | 6.208 | 6.002 | 6.002 | 85,553 | -0.22(-3.61%) |
Sep 20, 2023 | 6.330 | 6.376 | 6.227 | 6.227 | 149,899 | -0.11(-1.77%) |
Sep 19, 2023 | 6.302 | 6.358 | 6.297 | 6.339 | 130,393 | +0.01(+0.15%) |
Sep 18, 2023 | 6.339 | 6.348 | 6.302 | 6.330 | 183,672 | +0.00(+0.00%) |
Sep 15, 2023 | 6.348 | 6.367 | 6.311 | 6.330 | 339,763 | -0.03(-0.44%) |
Sep 14, 2023 | 6.273 | 6.372 | 6.273 | 6.358 | 257,088 | +0.08(+1.34%) |
Sep 13, 2023 | 6.311 | 6.311 | 6.245 | 6.273 | 203,695 | -0.01(-0.15%) |
Sep 12, 2023 | 6.273 | 6.348 | 6.273 | 6.283 | 112,483 | -0.02(-0.30%) |
Sep 11, 2023 | 6.255 | 6.311 | 6.236 | 6.302 | 212,593 | +0.05(+0.75%) |
Sep 08, 2023 | 6.236 | 6.292 | 6.199 | 6.255 | 152,788 | +0.04(+0.60%) |
Sep 07, 2023 | 6.208 | 6.245 | 6.208 | 6.217 | 156,384 | +0.00(+0.00%) |
Sep 06, 2023 | 6.273 | 6.273 | 6.170 | 6.217 | 109,252 | -0.06(-0.90%) |
Sep 05, 2023 | 6.273 | 6.292 | 6.227 | 6.273 | 129,785 | -0.05(-0.74%) |
Sep 01, 2023 | 6.320 | 6.348 | 6.292 | 6.320 | 117,811 | +0.00(+0.00%) |
Aug 31, 2023 | 6.273 | 6.339 | 6.273 | 6.320 | 208,298 | +0.05(+0.75%) |
Aug 30, 2023 | 6.273 | 6.292 | 6.231 | 6.273 | 291,317 | +0.01(+0.15%) |
Aug 29, 2023 | 6.180 | 6.292 | 6.180 | 6.264 | 201,355 | +0.07(+1.21%) |
Aug 28, 2023 | 6.058 | 6.208 | 6.058 | 6.189 | 275,450 | +0.12(+2.01%) |
Aug 25, 2023 | 6.049 | 6.152 | 6.030 | 6.067 | 206,282 | +0.03(+0.47%) |
Aug 24, 2023 | 6.039 | 6.124 | 6.021 | 6.039 | 177,387 | -0.01(-0.15%) |
Aug 23, 2023 | 6.021 | 6.086 | 5.993 | 6.049 | 523,081 | +0.04(+0.62%) |
Aug 22, 2023 | 6.030 | 6.049 | 5.974 | 6.011 | 117,417 | +0.00(+0.00%) |
Aug 21, 2023 | 6.039 | 6.105 | 6.011 | 6.011 | 79,022 | -0.06(-0.93%) |
Aug 18, 2023 | 6.011 | 6.105 | 6.011 | 6.067 | 136,567 | -0.03(-0.46%) |
Aug 17, 2023 | 6.114 | 6.114 | 6.049 | 6.096 | 99,327 | +0.01(+0.15%) |
Aug 16, 2023 | 6.039 | 6.124 | 6.039 | 6.086 | 155,796 | -0.05(-0.76%) |
Aug 15, 2023 | 6.199 | 6.199 | 6.096 | 6.133 | 61,611 | -0.07(-1.06%) |
Aug 14, 2023 | 6.114 | 6.199 | 6.096 | 6.199 | 229,282 | +0.00(+0.00%) |
Aug 11, 2023 | 6.180 | 6.208 | 6.153 | 6.199 | 154,353 | +0.04(+0.59%) |
Aug 10, 2023 | 6.199 | 6.243 | 6.126 | 6.162 | 134,853 | -0.03(-0.44%) |
Aug 09, 2023 | 6.144 | 6.226 | 6.144 | 6.189 | 232,595 | +0.03(+0.44%) |
Aug 08, 2023 | 6.162 | 6.208 | 6.080 | 6.162 | 199,248 | -0.05(-0.73%) |
Aug 07, 2023 | 6.180 | 6.244 | 6.180 | 6.208 | 68,677 | +0.04(+0.59%) |
Aug 04, 2023 | 6.008 | 6.208 | 6.008 | 6.171 | 85,002 | +0.09(+1.49%) |
Aug 03, 2023 | 6.199 | 6.199 | 6.058 | 6.080 | 76,755 | -0.13(-2.05%) |
Aug 02, 2023 | 6.226 | 6.244 | 6.171 | 6.208 | 96,270 | -0.05(-0.87%) |
Aug 01, 2023 | 6.244 | 6.308 | 6.208 | 6.262 | 98,599 | -0.01(-0.14%) |
Jul 31, 2023 | 6.271 | 6.344 | 6.253 | 6.271 | 126,427 | -0.03(-0.43%) |
Jul 28, 2023 | 6.335 | 6.344 | 6.226 | 6.298 | 141,974 | +0.00(+0.00%) |
Jul 27, 2023 | 6.462 | 6.480 | 6.298 | 6.298 | 90,266 | -0.15(-2.39%) |
Jul 26, 2023 | 6.426 | 6.480 | 6.398 | 6.453 | 212,931 | +0.06(+1.00%) |
Jul 25, 2023 | 6.417 | 6.462 | 6.339 | 6.389 | 154,932 | -0.03(-0.42%) |
Jul 24, 2023 | 6.462 | 6.526 | 6.362 | 6.417 | 126,591 | -0.05(-0.70%) |
Jul 21, 2023 | 6.498 | 6.535 | 6.426 | 6.462 | 346,187 | -0.01(-0.14%) |
Jul 20, 2023 | 6.498 | 6.508 | 6.444 | 6.471 | 292,976 | +0.00(+0.00%) |
Jul 19, 2023 | 6.435 | 6.544 | 6.435 | 6.471 | 214,762 | +0.05(+0.85%) |
Jul 18, 2023 | 6.426 | 6.489 | 6.393 | 6.417 | 292,830 | +0.01(+0.14%) |
Jul 17, 2023 | 6.398 | 6.444 | 6.353 | 6.408 | 153,718 | -0.03(-0.42%) |
Jul 14, 2023 | 6.462 | 6.462 | 6.371 | 6.435 | 151,997 | -0.01(-0.14%) |
Jul 13, 2023 | 6.362 | 6.489 | 6.362 | 6.444 | 227,123 | +0.11(+1.72%) |
Jul 12, 2023 | 6.362 | 6.408 | 6.321 | 6.335 | 170,894 | +0.00(+0.00%) |
Jul 11, 2023 | 6.262 | 6.362 | 6.253 | 6.335 | 165,896 | +0.08(+1.31%) |
Jul 10, 2023 | 6.144 | 6.280 | 6.135 | 6.253 | 603,401 | +0.11(+1.78%) |
Jul 07, 2023 | 6.171 | 6.280 | 6.108 | 6.144 | 561,475 | -0.01(-0.15%) |
Jul 06, 2023 | 6.162 | 6.208 | 6.053 | 6.153 | 292,341 | -0.07(-1.17%) |
Jul 05, 2023 | 6.244 | 6.253 | 5.971 | 6.226 | 526,260 | -0.09(-1.44%) |
Jul 03, 2023 | 6.171 | 6.398 | 6.126 | 6.317 | 922,220 | +0.75(+13.38%) |
Jun 30, 2023 | 5.562 | 5.671 | 5.544 | 5.571 | 367,594 | +0.11(+2.00%) |
Jun 29, 2023 | 5.290 | 5.544 | 5.235 | 5.462 | 573,317 | +0.19(+3.62%) |
Jun 28, 2023 | 5.208 | 5.271 | 5.191 | 5.271 | 105,297 | +0.06(+1.22%) |
Jun 27, 2023 | 5.171 | 5.226 | 5.135 | 5.208 | 373,222 | +0.03(+0.53%) |
Jun 26, 2023 | 5.090 | 5.240 | 5.070 | 5.181 | 187,683 | +0.08(+1.60%) |
Jun 23, 2023 | 5.135 | 5.226 | 5.072 | 5.099 | 80,567 | -0.13(-2.43%) |
Jun 22, 2023 | 5.271 | 5.271 | 5.162 | 5.226 | 129,375 | -0.03(-0.52%) |
Jun 21, 2023 | 5.271 | 5.294 | 5.226 | 5.253 | 109,180 | -0.02(-0.34%) |
Jun 20, 2023 | 5.408 | 5.408 | 5.253 | 5.271 | 182,657 | -0.09(-1.69%) |
Jun 16, 2023 | 5.426 | 5.444 | 5.326 | 5.362 | 121,661 | -0.02(-0.34%) |
Jun 15, 2023 | 5.408 | 5.486 | 5.353 | 5.381 | 137,939 | -0.02(-0.34%) |
Jun 14, 2023 | 5.481 | 5.494 | 5.317 | 5.399 | 140,156 | +0.02(+0.34%) |
Jun 13, 2023 | 5.331 | 5.426 | 5.331 | 5.381 | 161,503 | +0.02(+0.34%) |
Jun 12, 2023 | 5.344 | 5.408 | 5.235 | 5.362 | 107,530 | +0.05(+0.85%) |
Jun 09, 2023 | 5.226 | 5.317 | 5.208 | 5.317 | 78,400 | +0.09(+1.74%) |
Jun 08, 2023 | 5.226 | 5.226 | 5.135 | 5.226 | 106,836 | +0.05(+0.88%) |
Jun 07, 2023 | 5.253 | 5.281 | 5.178 | 5.181 | 76,195 | -0.01(-0.18%) |
Jun 06, 2023 | 5.117 | 5.249 | 5.099 | 5.190 | 151,003 | +0.08(+1.60%) |
Jun 05, 2023 | 5.144 | 5.226 | 5.072 | 5.108 | 106,853 | -0.07(-1.40%) |
Jun 02, 2023 | 5.099 | 5.253 | 5.090 | 5.181 | 565,096 | +0.15(+2.89%) |
Jun 01, 2023 | 4.999 | 5.083 | 4.967 | 5.035 | 88,720 | +0.04(+0.73%) |
May 31, 2023 | 5.117 | 5.153 | 4.981 | 4.999 | 161,222 | -0.09(-1.79%) |
May 30, 2023 | 4.953 | 5.126 | 4.917 | 5.090 | 139,555 | +0.17(+3.51%) |
May 26, 2023 | 4.735 | 4.962 | 4.717 | 4.917 | 185,323 | +0.13(+2.66%) |
May 25, 2023 | 4.881 | 4.881 | 4.708 | 4.790 | 102,579 | -0.12(-2.41%) |
May 24, 2023 | 4.962 | 4.976 | 4.862 | 4.908 | 76,018 | -0.06(-1.28%) |
May 23, 2023 | 5.008 | 5.108 | 4.972 | 4.972 | 127,292 | -0.01(-0.18%) |
May 22, 2023 | 5.017 | 5.017 | 4.908 | 4.981 | 122,378 | -0.01(-0.18%) |
May 19, 2023 | 5.026 | 5.053 | 4.944 | 4.990 | 206,140 | -0.02(-0.36%) |
May 18, 2023 | 4.881 | 5.017 | 4.881 | 5.008 | 128,731 | +0.14(+2.80%) |
May 17, 2023 | 4.817 | 4.917 | 4.763 | 4.872 | 157,036 | +0.06(+1.32%) |
May 16, 2023 | 4.817 | 4.817 | 4.681 | 4.808 | 230,190 | +0.01(+0.19%) |
May 15, 2023 | 4.844 | 4.899 | 4.753 | 4.799 | 112,031 | -0.05(-0.94%) |
May 12, 2023 | 4.844 | 4.935 | 4.808 | 4.844 | 197,609 | -0.06(-1.30%) |
May 11, 2023 | 4.864 | 4.917 | 4.711 | 4.908 | 456,272 | +0.05(+1.08%) |
May 10, 2023 | 5.004 | 5.004 | 4.803 | 4.855 | 185,083 | -0.05(-1.07%) |
May 09, 2023 | 4.864 | 5.022 | 4.759 | 4.908 | 197,897 | +0.05(+1.08%) |
May 08, 2023 | 4.873 | 5.048 | 4.776 | 4.855 | 241,828 | -0.04(-0.72%) |
May 05, 2023 | 5.188 | 5.302 | 4.847 | 4.890 | 307,716 | -0.31(-5.90%) |
May 04, 2023 | 5.258 | 5.346 | 5.188 | 5.197 | 138,954 | -0.08(-1.50%) |
May 03, 2023 | 5.355 | 5.460 | 5.258 | 5.276 | 138,207 | -0.01(-0.17%) |
May 02, 2023 | 5.495 | 5.521 | 5.241 | 5.285 | 149,355 | -0.18(-3.37%) |
May 01, 2023 | 5.793 | 5.802 | 5.460 | 5.469 | 99,321 | -0.30(-5.17%) |
Apr 28, 2023 | 5.679 | 5.793 | 5.679 | 5.767 | 80,997 | +0.05(+0.92%) |
Apr 27, 2023 | 5.635 | 5.714 | 5.613 | 5.714 | 68,723 | +0.12(+2.19%) |
Apr 26, 2023 | 5.688 | 5.732 | 5.530 | 5.592 | 96,342 | -0.12(-2.15%) |
Apr 25, 2023 | 5.819 | 5.871 | 5.705 | 5.714 | 37,687 | -0.15(-2.54%) |
Apr 24, 2023 | 5.933 | 5.993 | 5.784 | 5.863 | 41,802 | -0.02(-0.30%) |
Apr 21, 2023 | 5.890 | 5.898 | 5.767 | 5.881 | 64,252 | +0.01(+0.15%) |
Apr 20, 2023 | 5.907 | 6.074 | 5.863 | 5.872 | 38,351 | -0.02(-0.30%) |
Apr 19, 2023 | 5.890 | 5.942 | 5.819 | 5.890 | 93,929 | +0.02(+0.30%) |
Apr 18, 2023 | 5.960 | 5.998 | 5.872 | 5.872 | 67,275 | -0.09(-1.47%) |
Apr 17, 2023 | 5.863 | 5.995 | 5.802 | 5.960 | 82,642 | +0.09(+1.49%) |
Apr 14, 2023 | 6.003 | 6.003 | 5.819 | 5.872 | 62,898 | -0.11(-1.90%) |
Apr 13, 2023 | 5.968 | 5.986 | 5.837 | 5.986 | 50,257 | +0.01(+0.15%) |
Apr 12, 2023 | 5.995 | 6.003 | 5.863 | 5.977 | 63,645 | +0.06(+1.04%) |
Apr 11, 2023 | 5.925 | 5.995 | 5.811 | 5.916 | 76,773 | +0.04(+0.75%) |
Apr 10, 2023 | 5.933 | 5.942 | 5.670 | 5.872 | 75,244 | -0.06(-1.03%) |
Apr 06, 2023 | 6.012 | 6.012 | 5.898 | 5.933 | 24,576 | -0.07(-1.17%) |
Apr 05, 2023 | 5.925 | 6.003 | 5.881 | 6.003 | 47,961 | +0.10(+1.63%) |
Apr 04, 2023 | 5.951 | 5.951 | 5.841 | 5.907 | 56,052 | +0.00(+0.00%) |
Apr 03, 2023 | 5.793 | 5.967 | 5.790 | 5.907 | 85,269 | +0.14(+2.43%) |
Mar 31, 2023 | 5.662 | 5.793 | 5.627 | 5.767 | 85,392 | +0.17(+2.97%) |
Mar 30, 2023 | 5.644 | 5.653 | 5.539 | 5.600 | 82,886 | +0.00(+0.00%) |
Mar 29, 2023 | 5.670 | 5.670 | 5.565 | 5.600 | 70,166 | -0.02(-0.31%) |
Mar 28, 2023 | 5.635 | 5.714 | 5.539 | 5.618 | 155,165 | -0.04(-0.62%) |
Mar 27, 2023 | 5.741 | 5.802 | 5.557 | 5.653 | 63,665 | +0.02(+0.31%) |
Mar 24, 2023 | 5.478 | 5.635 | 5.399 | 5.635 | 108,864 | +0.15(+2.72%) |
Mar 23, 2023 | 5.530 | 5.573 | 5.478 | 5.486 | 103,898 | -0.01(-0.16%) |
Mar 22, 2023 | 5.609 | 5.662 | 5.495 | 5.495 | 73,161 | -0.10(-1.72%) |
Mar 21, 2023 | 5.451 | 5.644 | 5.451 | 5.592 | 124,813 | +0.23(+4.25%) |
Mar 20, 2023 | 5.188 | 5.407 | 5.188 | 5.364 | 207,980 | +0.16(+3.03%) |
Mar 17, 2023 | 5.574 | 5.628 | 5.180 | 5.206 | 216,114 | -0.37(-6.60%) |
Mar 16, 2023 | 5.495 | 5.627 | 5.443 | 5.574 | 206,740 | -0.07(-1.24%) |
Mar 15, 2023 | 5.737 | 5.804 | 5.534 | 5.644 | 243,821 | -0.13(-2.34%) |
Mar 14, 2023 | 5.813 | 5.923 | 5.745 | 5.779 | 349,343 | +0.15(+2.70%) |
Mar 13, 2023 | 5.889 | 5.889 | 5.509 | 5.627 | 283,092 | -0.29(-4.85%) |
Mar 10, 2023 | 6.058 | 6.108 | 5.906 | 5.914 | 184,394 | -0.12(-1.96%) |
Mar 09, 2023 | 6.192 | 6.214 | 5.990 | 6.032 | 164,937 | -0.13(-2.19%) |
Mar 08, 2023 | 6.218 | 6.260 | 6.062 | 6.167 | 126,926 | -0.03(-0.54%) |
Mar 07, 2023 | 6.370 | 6.454 | 6.167 | 6.201 | 134,584 | -0.22(-3.42%) |
Mar 06, 2023 | 6.538 | 6.581 | 6.412 | 6.420 | 160,528 | -0.07(-1.04%) |
Mar 03, 2023 | 6.918 | 6.918 | 6.484 | 6.488 | 377,585 | -0.53(-7.57%) |
Mar 02, 2023 | 6.893 | 7.087 | 6.791 | 7.019 | 60,821 | +0.03(+0.48%) |
Mar 01, 2023 | 7.028 | 7.078 | 6.910 | 6.986 | 52,513 | -0.08(-1.19%) |
Feb 28, 2023 | 7.306 | 7.365 | 7.070 | 7.070 | 75,540 | -0.26(-3.57%) |
Feb 27, 2023 | 7.382 | 7.424 | 7.301 | 7.331 | 41,344 | -0.02(-0.23%) |
Feb 24, 2023 | 7.323 | 7.365 | 7.129 | 7.348 | 59,120 | +0.03(+0.35%) |
Feb 23, 2023 | 7.441 | 7.492 | 7.163 | 7.323 | 158,929 | -0.06(-0.80%) |
Feb 22, 2023 | 7.466 | 7.534 | 7.382 | 7.382 | 85,131 | -0.03(-0.45%) |
Feb 21, 2023 | 7.601 | 7.601 | 7.365 | 7.416 | 99,801 | -0.26(-3.41%) |
Feb 17, 2023 | 7.492 | 7.694 | 7.483 | 7.677 | 75,890 | +0.16(+2.13%) |
Feb 16, 2023 | 7.483 | 7.551 | 7.340 | 7.517 | 75,890 | +0.01(+0.11%) |
Feb 15, 2023 | 7.475 | 7.525 | 7.424 | 7.509 | 25,737 | -0.03(-0.45%) |
Feb 14, 2023 | 7.559 | 7.601 | 7.433 | 7.542 | 61,625 | -0.08(-1.11%) |
Feb 13, 2023 | 7.416 | 7.627 | 7.416 | 7.627 | 34,024 | +0.17(+2.26%) |
Feb 10, 2023 | 7.340 | 7.458 | 7.273 | 7.458 | 94,102 | +0.09(+1.26%) |
Feb 09, 2023 | 7.399 | 7.500 | 7.315 | 7.365 | 109,995 | +0.02(+0.23%) |
Feb 08, 2023 | 7.188 | 7.390 | 7.146 | 7.348 | 69,896 | +0.13(+1.87%) |
Feb 07, 2023 | 7.289 | 7.357 | 7.171 | 7.213 | 81,006 | -0.07(-0.93%) |
Feb 06, 2023 | 7.323 | 7.416 | 7.256 | 7.281 | 66,699 | -0.12(-1.60%) |
Feb 03, 2023 | 7.466 | 7.483 | 7.399 | 7.399 | 43,835 | -0.13(-1.79%) |
Feb 02, 2023 | 7.424 | 7.795 | 7.365 | 7.534 | 131,346 | +0.11(+1.48%) |