Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.557 | 6.576 | 6.469 | 6.518 | 6,218 | +0.05(+0.75%) |
Mar 27, 2024 | 6.450 | 6.576 | 6.343 | 6.469 | 15,108 | +0.02(+0.26%) |
Mar 26, 2024 | 6.586 | 6.586 | 6.411 | 6.453 | 27,643 | -0.07(-1.00%) |
Mar 25, 2024 | 6.440 | 6.518 | 6.358 | 6.518 | 11,652 | +0.11(+1.67%) |
Mar 22, 2024 | 6.255 | 6.411 | 6.255 | 6.411 | 11,155 | +0.17(+2.65%) |
Mar 21, 2024 | 6.323 | 6.401 | 6.226 | 6.245 | 27,910 | -0.05(-0.77%) |
Mar 20, 2024 | 6.372 | 6.375 | 6.187 | 6.294 | 18,541 | -0.09(-1.37%) |
Mar 19, 2024 | 6.508 | 6.522 | 6.381 | 6.381 | 15,224 | -0.12(-1.80%) |
Mar 18, 2024 | 6.411 | 6.518 | 6.323 | 6.498 | 15,372 | +0.09(+1.37%) |
Mar 15, 2024 | 6.177 | 6.411 | 6.158 | 6.411 | 32,202 | +0.23(+3.78%) |
Mar 14, 2024 | 6.129 | 6.177 | 6.099 | 6.177 | 9,213 | +0.08(+1.28%) |
Mar 13, 2024 | 6.090 | 6.177 | 6.090 | 6.099 | 11,472 | +0.01(+0.16%) |
Mar 12, 2024 | 6.090 | 6.139 | 6.060 | 6.090 | 9,846 | +0.01(+0.16%) |
Mar 11, 2024 | 6.051 | 6.099 | 6.031 | 6.080 | 9,359 | +0.03(+0.48%) |
Mar 08, 2024 | 6.002 | 6.089 | 5.992 | 6.051 | 7,376 | +0.06(+0.97%) |
Mar 07, 2024 | 5.973 | 6.051 | 5.953 | 5.992 | 10,775 | +0.00(+0.00%) |
Mar 06, 2024 | 5.934 | 6.042 | 5.934 | 5.992 | 10,031 | +0.05(+0.82%) |
Mar 05, 2024 | 5.934 | 5.973 | 5.934 | 5.944 | 6,033 | -0.01(-0.16%) |
Mar 04, 2024 | 6.051 | 6.090 | 5.895 | 5.953 | 16,333 | -0.04(-0.65%) |
Mar 01, 2024 | 6.109 | 6.113 | 5.924 | 5.992 | 19,785 | -0.08(-1.28%) |
Feb 29, 2024 | 5.973 | 6.129 | 5.924 | 6.070 | 15,787 | +0.15(+2.46%) |
Feb 28, 2024 | 5.730 | 6.002 | 5.730 | 5.924 | 16,045 | +0.19(+3.40%) |
Feb 27, 2024 | 5.730 | 5.837 | 5.720 | 5.730 | 20,270 | -0.02(-0.34%) |
Feb 26, 2024 | 5.905 | 5.905 | 5.701 | 5.749 | 49,760 | -0.16(-2.64%) |
Feb 23, 2024 | 5.885 | 5.917 | 5.856 | 5.905 | 12,499 | +0.02(+0.33%) |
Feb 22, 2024 | 5.905 | 5.983 | 5.885 | 5.885 | 14,314 | -0.05(-0.82%) |
Feb 21, 2024 | 5.846 | 6.012 | 5.846 | 5.934 | 19,307 | +0.06(+0.99%) |
Feb 20, 2024 | 6.099 | 6.109 | 5.837 | 5.876 | 51,077 | -0.22(-3.67%) |
Feb 16, 2024 | 6.557 | 6.693 | 6.031 | 6.099 | 86,447 | -0.50(-7.52%) |
Feb 15, 2024 | 6.161 | 6.596 | 6.147 | 6.596 | 161,364 | +0.46(+7.55%) |
Feb 14, 2024 | 6.142 | 6.170 | 6.066 | 6.133 | 44,674 | +0.04(+0.62%) |
Feb 13, 2024 | 5.944 | 6.114 | 5.925 | 6.095 | 49,844 | +0.19(+3.20%) |
Feb 12, 2024 | 5.944 | 5.944 | 5.892 | 5.906 | 29,730 | +0.01(+0.16%) |
Feb 09, 2024 | 5.858 | 5.944 | 5.830 | 5.896 | 26,628 | +0.08(+1.30%) |
Feb 08, 2024 | 5.896 | 5.896 | 5.773 | 5.821 | 31,296 | -0.01(-0.16%) |
Feb 07, 2024 | 5.641 | 5.839 | 5.641 | 5.830 | 79,324 | +0.17(+3.01%) |
Feb 06, 2024 | 5.764 | 5.788 | 5.660 | 5.660 | 19,610 | -0.11(-1.88%) |
Feb 05, 2024 | 5.991 | 5.991 | 5.726 | 5.769 | 25,525 | -0.21(-3.55%) |
Feb 02, 2024 | 5.934 | 6.000 | 5.934 | 5.981 | 23,411 | -0.01(-0.16%) |
Feb 01, 2024 | 5.953 | 6.000 | 5.811 | 5.991 | 26,178 | +0.00(+0.00%) |
Jan 31, 2024 | 5.934 | 6.000 | 5.934 | 5.991 | 16,400 | +0.08(+1.28%) |
Jan 30, 2024 | 5.915 | 5.934 | 5.887 | 5.915 | 23,882 | +0.00(+0.00%) |
Jan 29, 2024 | 5.887 | 5.915 | 5.877 | 5.915 | 29,954 | +0.06(+0.97%) |
Jan 26, 2024 | 5.906 | 5.906 | 5.821 | 5.858 | 16,031 | -0.05(-0.80%) |
Jan 25, 2024 | 5.858 | 5.906 | 5.821 | 5.906 | 29,120 | +0.07(+1.13%) |
Jan 24, 2024 | 5.840 | 5.849 | 5.811 | 5.840 | 10,394 | +0.01(+0.16%) |
Jan 23, 2024 | 5.802 | 5.849 | 5.764 | 5.830 | 10,310 | +0.01(+0.16%) |
Jan 22, 2024 | 5.830 | 5.858 | 5.811 | 5.821 | 38,008 | +0.01(+0.16%) |
Jan 19, 2024 | 5.811 | 5.811 | 5.745 | 5.811 | 20,228 | +0.04(+0.65%) |
Jan 18, 2024 | 5.698 | 5.773 | 5.679 | 5.773 | 24,224 | +0.06(+0.99%) |
Jan 17, 2024 | 5.858 | 5.858 | 5.669 | 5.717 | 18,531 | -0.12(-2.10%) |
Jan 16, 2024 | 5.783 | 5.840 | 5.783 | 5.840 | 23,179 | +0.06(+0.98%) |
Jan 12, 2024 | 5.802 | 5.802 | 5.726 | 5.783 | 7,580 | -0.02(-0.33%) |
Jan 11, 2024 | 5.792 | 5.802 | 5.726 | 5.802 | 21,970 | +0.02(+0.33%) |
Jan 10, 2024 | 5.764 | 5.802 | 5.717 | 5.783 | 20,838 | +0.05(+0.82%) |
Jan 09, 2024 | 5.660 | 5.802 | 5.660 | 5.736 | 27,384 | +0.03(+0.50%) |
Jan 08, 2024 | 5.613 | 5.707 | 5.603 | 5.707 | 51,659 | +0.08(+1.34%) |
Jan 05, 2024 | 5.594 | 5.641 | 5.537 | 5.632 | 33,168 | +0.03(+0.51%) |
Jan 04, 2024 | 5.584 | 5.603 | 5.490 | 5.603 | 21,648 | +0.04(+0.68%) |
Jan 03, 2024 | 5.566 | 5.584 | 5.468 | 5.566 | 15,150 | -0.00(-0.08%) |
Jan 02, 2024 | 5.556 | 5.603 | 5.499 | 5.570 | 32,095 | +0.03(+0.60%) |
Dec 29, 2023 | 5.528 | 5.566 | 5.490 | 5.537 | 16,742 | +0.05(+0.86%) |
Dec 28, 2023 | 5.528 | 5.566 | 5.433 | 5.490 | 28,902 | +0.00(+0.00%) |
Dec 27, 2023 | 5.424 | 5.490 | 5.424 | 5.490 | 23,716 | +0.07(+1.22%) |
Dec 26, 2023 | 5.424 | 5.462 | 5.423 | 5.424 | 12,714 | +0.04(+0.70%) |
Dec 22, 2023 | 5.348 | 5.386 | 5.329 | 5.386 | 12,841 | +0.03(+0.53%) |
Dec 21, 2023 | 5.452 | 5.452 | 5.358 | 5.358 | 6,343 | +0.00(+0.00%) |
Dec 20, 2023 | 5.329 | 5.443 | 5.329 | 5.358 | 21,976 | +0.03(+0.53%) |
Dec 19, 2023 | 5.320 | 5.386 | 5.301 | 5.329 | 29,257 | +0.00(+0.00%) |
Dec 18, 2023 | 5.225 | 5.339 | 5.225 | 5.329 | 10,541 | +0.09(+1.81%) |
Dec 15, 2023 | 5.339 | 5.339 | 5.225 | 5.235 | 10,563 | -0.12(-2.29%) |
Dec 14, 2023 | 5.263 | 5.358 | 5.263 | 5.358 | 16,923 | +0.08(+1.43%) |
Dec 13, 2023 | 5.301 | 5.367 | 5.241 | 5.282 | 5,436 | +0.03(+0.54%) |
Dec 12, 2023 | 5.386 | 5.405 | 5.225 | 5.254 | 9,354 | -0.12(-2.28%) |
Dec 11, 2023 | 5.273 | 5.377 | 5.225 | 5.377 | 9,848 | +0.12(+2.34%) |
Dec 08, 2023 | 5.150 | 5.273 | 5.136 | 5.254 | 20,001 | +0.11(+2.21%) |
Dec 07, 2023 | 5.112 | 5.150 | 5.093 | 5.140 | 14,525 | +0.03(+0.55%) |
Dec 06, 2023 | 5.150 | 5.150 | 5.074 | 5.112 | 10,770 | +0.04(+0.74%) |
Dec 05, 2023 | 5.074 | 5.102 | 4.989 | 5.074 | 17,322 | +0.01(+0.19%) |
Dec 04, 2023 | 5.112 | 5.112 | 5.055 | 5.065 | 15,824 | +0.00(+0.00%) |
Dec 01, 2023 | 5.027 | 5.150 | 5.027 | 5.065 | 6,478 | +0.00(+0.00%) |
Nov 30, 2023 | 5.093 | 5.093 | 4.970 | 5.065 | 18,505 | +0.00(+0.00%) |
Nov 29, 2023 | 5.140 | 5.140 | 5.008 | 5.065 | 7,250 | +0.07(+1.32%) |
Nov 28, 2023 | 5.008 | 5.074 | 4.970 | 4.999 | 5,476 | +0.03(+0.57%) |
Nov 27, 2023 | 5.084 | 5.150 | 4.970 | 4.970 | 25,834 | -0.04(-0.75%) |
Nov 24, 2023 | 5.084 | 5.084 | 5.008 | 5.008 | 9,398 | -0.08(-1.58%) |
Nov 22, 2023 | 5.074 | 5.098 | 4.961 | 5.088 | 25,995 | +0.02(+0.47%) |
Nov 21, 2023 | 5.140 | 5.140 | 4.961 | 5.065 | 17,091 | -0.05(-0.92%) |
Nov 20, 2023 | 5.055 | 5.169 | 5.055 | 5.112 | 18,714 | +0.07(+1.31%) |
Nov 17, 2023 | 5.093 | 5.103 | 5.046 | 5.046 | 6,199 | -0.02(-0.37%) |
Nov 16, 2023 | 5.027 | 5.103 | 4.970 | 5.065 | 15,083 | -0.03(-0.56%) |
Nov 15, 2023 | 5.008 | 5.158 | 5.008 | 5.093 | 8,751 | +0.03(+0.65%) |
Nov 14, 2023 | 5.084 | 5.111 | 4.961 | 5.060 | 12,018 | -0.04(-0.83%) |
Nov 13, 2023 | 5.103 | 5.159 | 4.961 | 5.103 | 38,785 | +0.02(+0.37%) |
Nov 10, 2023 | 5.129 | 5.220 | 5.011 | 5.084 | 52,954 | -0.15(-2.92%) |
Nov 09, 2023 | 5.284 | 5.284 | 5.211 | 5.237 | 22,741 | -0.03(-0.55%) |
Nov 08, 2023 | 5.138 | 5.270 | 5.129 | 5.266 | 26,284 | +0.12(+2.30%) |
Nov 07, 2023 | 5.293 | 5.302 | 5.138 | 5.147 | 29,113 | -0.11(-2.08%) |
Nov 06, 2023 | 5.147 | 5.284 | 5.147 | 5.257 | 16,445 | +0.15(+2.85%) |
Nov 03, 2023 | 5.102 | 5.193 | 5.102 | 5.111 | 23,672 | +0.02(+0.36%) |
Nov 02, 2023 | 5.084 | 5.102 | 5.043 | 5.093 | 16,131 | -0.01(-0.18%) |
Nov 01, 2023 | 5.102 | 5.102 | 4.947 | 5.102 | 9,156 | +0.03(+0.58%) |
Oct 31, 2023 | 5.075 | 5.093 | 4.956 | 5.072 | 9,910 | +0.04(+0.84%) |
Oct 30, 2023 | 4.947 | 5.102 | 4.938 | 5.030 | 12,864 | +0.08(+1.67%) |
Oct 27, 2023 | 5.002 | 5.002 | 4.938 | 4.947 | 9,005 | -0.03(-0.54%) |
Oct 26, 2023 | 4.947 | 5.002 | 4.929 | 4.974 | 8,376 | +0.12(+2.44%) |
Oct 25, 2023 | 4.883 | 4.983 | 4.856 | 4.856 | 15,800 | -0.04(-0.75%) |
Oct 24, 2023 | 4.938 | 4.938 | 4.892 | 4.892 | 5,953 | -0.01(-0.19%) |
Oct 23, 2023 | 4.929 | 4.965 | 4.892 | 4.901 | 13,359 | -0.06(-1.19%) |
Oct 20, 2023 | 4.964 | 5.006 | 4.920 | 4.961 | 11,044 | +0.01(+0.28%) |
Oct 19, 2023 | 5.065 | 5.065 | 4.947 | 4.947 | 4,902 | -0.13(-2.51%) |
Oct 18, 2023 | 4.947 | 5.084 | 4.947 | 5.075 | 5,043 | +0.12(+2.39%) |
Oct 17, 2023 | 4.929 | 5.093 | 4.929 | 4.956 | 10,877 | +0.00(+0.00%) |
Oct 16, 2023 | 4.993 | 5.102 | 4.941 | 4.956 | 32,527 | -0.01(-0.18%) |
Oct 13, 2023 | 4.920 | 5.032 | 4.901 | 4.965 | 21,904 | +0.05(+0.93%) |
Oct 12, 2023 | 4.883 | 4.920 | 4.874 | 4.920 | 8,713 | +0.03(+0.56%) |
Oct 11, 2023 | 4.874 | 4.920 | 4.874 | 4.892 | 8,922 | +0.01(+0.19%) |
Oct 10, 2023 | 5.020 | 5.056 | 4.874 | 4.883 | 15,965 | -0.05(-0.92%) |
Oct 09, 2023 | 5.020 | 5.054 | 4.865 | 4.929 | 10,238 | -0.06(-1.28%) |
Oct 06, 2023 | 5.002 | 5.011 | 4.883 | 4.993 | 7,840 | +0.11(+2.24%) |
Oct 05, 2023 | 4.947 | 5.056 | 4.883 | 4.883 | 18,018 | +0.04(+0.75%) |
Oct 04, 2023 | 4.856 | 5.038 | 4.838 | 4.847 | 14,851 | -0.01(-0.28%) |
Oct 03, 2023 | 4.838 | 4.883 | 4.801 | 4.860 | 5,693 | -0.03(-0.65%) |
Oct 02, 2023 | 4.829 | 4.892 | 4.829 | 4.892 | 2,299 | +0.06(+1.32%) |
Sep 29, 2023 | 4.829 | 4.847 | 4.820 | 4.829 | 2,870 | +0.00(+0.00%) |
Sep 28, 2023 | 4.856 | 4.920 | 4.829 | 4.829 | 4,538 | +0.01(+0.19%) |
Sep 27, 2023 | 4.865 | 4.919 | 4.810 | 4.819 | 8,057 | -0.09(-1.86%) |
Sep 26, 2023 | 4.801 | 4.911 | 4.801 | 4.911 | 3,753 | +0.15(+3.06%) |
Sep 25, 2023 | 4.829 | 4.819 | 4.765 | 4.765 | 9,010 | -0.06(-1.32%) |
Sep 22, 2023 | 4.838 | 4.901 | 4.829 | 4.829 | 3,545 | -0.06(-1.30%) |
Sep 21, 2023 | 4.756 | 4.920 | 4.756 | 4.892 | 10,431 | +0.10(+2.09%) |
Sep 20, 2023 | 4.801 | 4.956 | 4.792 | 4.792 | 7,448 | +0.01(+0.19%) |
Sep 19, 2023 | 4.911 | 4.956 | 4.783 | 4.783 | 9,657 | -0.12(-2.54%) |
Sep 18, 2023 | 4.892 | 4.911 | 4.801 | 4.908 | 3,802 | -0.01(-0.24%) |
Sep 15, 2023 | 4.801 | 4.965 | 4.792 | 4.920 | 16,056 | +0.15(+3.13%) |
Sep 14, 2023 | 4.865 | 4.903 | 4.756 | 4.770 | 11,245 | -0.01(-0.27%) |
Sep 13, 2023 | 4.792 | 4.974 | 4.783 | 4.783 | 4,880 | -0.01(-0.19%) |
Sep 12, 2023 | 4.974 | 4.974 | 4.792 | 4.792 | 3,583 | +0.00(+0.00%) |
Sep 11, 2023 | 4.747 | 4.920 | 4.747 | 4.792 | 6,920 | +0.04(+0.77%) |
Sep 08, 2023 | 4.819 | 4.883 | 4.756 | 4.756 | 6,091 | -0.02(-0.38%) |
Sep 07, 2023 | 4.851 | 4.851 | 4.774 | 4.774 | 5,821 | -0.06(-1.32%) |
Sep 06, 2023 | 4.938 | 4.938 | 4.838 | 4.838 | 4,157 | -0.09(-1.83%) |
Sep 05, 2023 | 4.947 | 4.947 | 4.792 | 4.928 | 5,327 | +0.01(+0.17%) |
Sep 01, 2023 | 4.920 | 4.956 | 4.920 | 4.920 | 4,372 | +0.00(+0.00%) |
Aug 31, 2023 | 4.965 | 4.986 | 4.883 | 4.920 | 8,265 | -0.00(-0.08%) |
Aug 30, 2023 | 4.838 | 4.965 | 4.838 | 4.923 | 6,231 | +0.07(+1.39%) |
Aug 29, 2023 | 4.920 | 4.965 | 4.830 | 4.856 | 11,797 | +0.01(+0.19%) |
Aug 28, 2023 | 4.737 | 4.920 | 4.737 | 4.847 | 17,884 | +0.14(+2.90%) |
Aug 25, 2023 | 4.728 | 4.781 | 4.692 | 4.710 | 14,843 | -0.03(-0.58%) |
Aug 24, 2023 | 4.683 | 4.737 | 4.683 | 4.737 | 7,050 | +0.04(+0.78%) |
Aug 23, 2023 | 4.692 | 4.829 | 4.655 | 4.701 | 18,250 | +0.05(+0.98%) |
Aug 22, 2023 | 4.637 | 4.747 | 4.637 | 4.655 | 10,982 | -0.05(-0.97%) |
Aug 21, 2023 | 4.655 | 4.810 | 4.655 | 4.701 | 9,377 | +0.01(+0.19%) |
Aug 18, 2023 | 4.765 | 4.765 | 4.674 | 4.692 | 6,962 | -0.07(-1.53%) |
Aug 17, 2023 | 4.692 | 4.889 | 4.655 | 4.765 | 3,401 | +0.07(+1.55%) |
Aug 16, 2023 | 4.819 | 4.847 | 4.692 | 4.692 | 8,485 | -0.21(-4.28%) |
Aug 15, 2023 | 4.838 | 4.931 | 4.716 | 4.901 | 14,817 | +0.03(+0.56%) |
Aug 14, 2023 | 4.974 | 4.974 | 4.756 | 4.874 | 32,523 | -0.05(-0.93%) |
Aug 11, 2023 | 4.928 | 5.095 | 4.920 | 4.920 | 64,461 | -0.03(-0.62%) |
Aug 10, 2023 | 5.087 | 5.123 | 4.902 | 4.950 | 28,368 | -0.08(-1.66%) |
Aug 09, 2023 | 5.008 | 5.095 | 4.999 | 5.034 | 30,729 | +0.00(+0.00%) |
Aug 08, 2023 | 5.174 | 5.174 | 5.016 | 5.034 | 34,008 | -0.12(-2.38%) |
Aug 07, 2023 | 5.210 | 5.245 | 5.148 | 5.157 | 25,520 | +0.03(+0.51%) |
Aug 04, 2023 | 5.157 | 5.271 | 5.131 | 5.131 | 22,689 | +0.04(+0.69%) |
Aug 03, 2023 | 5.008 | 5.245 | 5.008 | 5.095 | 63,230 | +0.03(+0.62%) |
Aug 02, 2023 | 5.008 | 5.095 | 5.008 | 5.064 | 18,359 | +0.04(+0.77%) |
Aug 01, 2023 | 5.130 | 5.151 | 4.981 | 5.025 | 11,352 | -0.09(-1.72%) |
Jul 31, 2023 | 5.095 | 5.183 | 5.095 | 5.113 | 15,444 | +0.01(+0.17%) |
Jul 28, 2023 | 5.122 | 5.122 | 5.025 | 5.104 | 5,936 | +0.05(+1.04%) |
Jul 27, 2023 | 5.130 | 5.130 | 5.009 | 5.051 | 9,307 | -0.08(-1.54%) |
Jul 26, 2023 | 5.051 | 5.139 | 4.885 | 5.130 | 13,284 | +0.20(+4.10%) |
Jul 25, 2023 | 4.911 | 5.051 | 4.911 | 4.928 | 6,628 | +0.05(+1.08%) |
Jul 24, 2023 | 5.087 | 5.087 | 4.876 | 4.876 | 19,866 | -0.16(-3.14%) |
Jul 21, 2023 | 5.095 | 5.095 | 5.008 | 5.034 | 16,002 | -0.07(-1.38%) |
Jul 20, 2023 | 5.034 | 5.104 | 4.964 | 5.104 | 9,409 | +0.02(+0.35%) |
Jul 19, 2023 | 4.955 | 5.087 | 4.955 | 5.087 | 44,232 | +0.09(+1.85%) |
Jul 18, 2023 | 4.928 | 5.008 | 4.876 | 4.994 | 13,204 | +0.07(+1.51%) |
Jul 17, 2023 | 4.744 | 4.920 | 4.708 | 4.920 | 9,445 | +0.24(+5.07%) |
Jul 14, 2023 | 4.735 | 4.946 | 4.674 | 4.682 | 9,900 | -0.05(-1.11%) |
Jul 13, 2023 | 4.805 | 4.834 | 4.665 | 4.735 | 10,323 | -0.03(-0.55%) |
Jul 12, 2023 | 4.639 | 4.814 | 4.639 | 4.762 | 8,631 | +0.14(+2.93%) |
Jul 11, 2023 | 4.603 | 4.731 | 4.603 | 4.626 | 8,263 | -0.02(-0.46%) |
Jul 10, 2023 | 4.832 | 4.832 | 4.647 | 4.647 | 6,316 | +0.06(+1.34%) |
Jul 07, 2023 | 4.744 | 4.744 | 4.498 | 4.586 | 19,873 | -0.14(-2.93%) |
Jul 06, 2023 | 4.762 | 4.770 | 4.709 | 4.724 | 17,940 | -0.08(-1.69%) |
Jul 05, 2023 | 4.832 | 4.832 | 4.726 | 4.805 | 7,203 | +0.00(+0.00%) |
Jul 03, 2023 | 4.805 | 4.981 | 4.805 | 4.805 | 15,315 | -0.05(-1.08%) |
Jun 30, 2023 | 4.814 | 4.920 | 4.788 | 4.858 | 10,886 | +0.04(+0.91%) |
Jun 29, 2023 | 4.841 | 4.841 | 4.753 | 4.814 | 11,781 | +0.06(+1.29%) |
Jun 28, 2023 | 4.568 | 4.893 | 4.568 | 4.753 | 16,188 | +0.18(+4.04%) |
Jun 27, 2023 | 4.559 | 4.568 | 4.533 | 4.568 | 7,831 | +0.04(+0.78%) |
Jun 26, 2023 | 4.524 | 4.559 | 4.480 | 4.533 | 7,023 | +0.01(+0.19%) |
Jun 23, 2023 | 4.533 | 4.599 | 4.436 | 4.524 | 20,941 | +0.04(+0.98%) |
Jun 22, 2023 | 4.357 | 4.529 | 4.357 | 4.480 | 8,801 | +0.12(+2.82%) |
Jun 21, 2023 | 4.349 | 4.393 | 4.305 | 4.357 | 21,972 | -0.04(-0.80%) |
Jun 20, 2023 | 4.507 | 4.647 | 4.349 | 4.393 | 18,810 | -0.09(-1.96%) |
Jun 16, 2023 | 4.542 | 4.558 | 4.305 | 4.480 | 31,610 | +0.08(+1.80%) |
Jun 15, 2023 | 4.393 | 4.735 | 4.393 | 4.401 | 28,628 | +0.00(+0.00%) |
Jun 14, 2023 | 4.542 | 4.726 | 4.393 | 4.401 | 10,944 | -0.20(-4.39%) |
Jun 13, 2023 | 4.726 | 4.753 | 4.577 | 4.603 | 15,264 | -0.03(-0.57%) |
Jun 12, 2023 | 4.709 | 4.735 | 4.612 | 4.630 | 20,774 | -0.02(-0.38%) |
Jun 09, 2023 | 4.753 | 4.762 | 4.612 | 4.647 | 12,390 | -0.10(-2.04%) |
Jun 08, 2023 | 4.665 | 4.779 | 4.656 | 4.744 | 13,419 | +0.05(+1.12%) |
Jun 07, 2023 | 4.656 | 4.805 | 4.656 | 4.691 | 7,552 | +0.00(+0.00%) |
Jun 06, 2023 | 4.656 | 4.858 | 4.598 | 4.691 | 14,705 | +0.04(+0.75%) |
Jun 05, 2023 | 4.770 | 4.918 | 4.656 | 4.656 | 17,832 | -0.06(-1.30%) |
Jun 02, 2023 | 4.735 | 4.947 | 4.665 | 4.718 | 9,760 | -0.01(-0.19%) |
Jun 01, 2023 | 4.841 | 4.849 | 4.691 | 4.726 | 7,621 | -0.11(-2.18%) |
May 31, 2023 | 4.999 | 4.999 | 4.832 | 4.832 | 13,895 | -0.10(-1.96%) |
May 30, 2023 | 4.832 | 5.050 | 4.832 | 4.928 | 17,915 | +0.08(+1.63%) |
May 26, 2023 | 4.911 | 4.972 | 4.832 | 4.849 | 11,188 | +0.08(+1.66%) |
May 25, 2023 | 4.920 | 4.920 | 4.753 | 4.770 | 5,607 | -0.14(-2.87%) |
May 24, 2023 | 4.779 | 4.920 | 4.716 | 4.911 | 13,002 | +0.13(+2.76%) |
May 23, 2023 | 4.630 | 4.832 | 4.630 | 4.779 | 11,463 | +0.17(+3.62%) |
May 22, 2023 | 4.586 | 4.612 | 4.498 | 4.612 | 11,510 | +0.06(+1.35%) |
May 19, 2023 | 4.577 | 4.577 | 4.454 | 4.551 | 15,601 | +0.08(+1.77%) |
May 18, 2023 | 4.445 | 4.524 | 4.445 | 4.472 | 5,055 | -0.11(-2.30%) |
May 17, 2023 | 4.489 | 4.586 | 4.349 | 4.577 | 19,917 | +0.02(+0.39%) |
May 16, 2023 | 4.744 | 4.807 | 4.542 | 4.559 | 12,983 | -0.18(-3.71%) |
May 15, 2023 | 4.709 | 4.920 | 4.630 | 4.735 | 28,417 | -0.07(-1.50%) |
May 12, 2023 | 4.890 | 5.000 | 4.806 | 4.807 | 34,304 | -0.07(-1.35%) |
May 11, 2023 | 4.873 | 4.899 | 4.755 | 4.873 | 7,347 | -0.00(-0.01%) |
May 10, 2023 | 5.043 | 5.051 | 4.596 | 4.873 | 37,253 | -0.09(-1.88%) |
May 09, 2023 | 4.950 | 4.992 | 4.856 | 4.967 | 9,377 | +0.03(+0.51%) |
May 08, 2023 | 5.094 | 5.111 | 4.856 | 4.941 | 21,366 | -0.09(-1.85%) |
May 05, 2023 | 4.602 | 5.051 | 4.602 | 5.034 | 19,011 | +0.60(+13.45%) |
May 04, 2023 | 4.568 | 4.568 | 3.907 | 4.438 | 46,854 | -0.19(-4.10%) |
May 03, 2023 | 5.255 | 5.255 | 4.598 | 4.628 | 63,373 | -0.53(-10.34%) |
May 02, 2023 | 5.076 | 5.178 | 4.833 | 5.161 | 11,696 | +0.07(+1.33%) |
May 01, 2023 | 5.221 | 5.246 | 4.916 | 5.094 | 29,594 | -0.13(-2.55%) |
Apr 28, 2023 | 5.153 | 5.255 | 5.153 | 5.227 | 10,071 | -0.02(-0.37%) |
Apr 27, 2023 | 5.170 | 5.297 | 5.107 | 5.246 | 17,586 | +0.15(+2.99%) |
Apr 26, 2023 | 4.933 | 5.255 | 4.933 | 5.094 | 13,836 | +0.14(+2.74%) |
Apr 25, 2023 | 4.967 | 5.005 | 4.958 | 4.958 | 5,664 | -0.06(-1.18%) |
Apr 24, 2023 | 5.034 | 5.034 | 4.893 | 5.017 | 16,096 | +0.03(+0.68%) |
Apr 21, 2023 | 5.017 | 5.043 | 4.874 | 4.984 | 17,373 | +0.00(+0.00%) |
Apr 20, 2023 | 5.051 | 5.068 | 4.806 | 4.984 | 9,732 | -0.08(-1.67%) |
Apr 19, 2023 | 4.712 | 5.068 | 4.712 | 5.068 | 11,447 | +0.28(+5.84%) |
Apr 18, 2023 | 4.746 | 4.789 | 4.661 | 4.789 | 10,281 | +0.03(+0.53%) |
Apr 17, 2023 | 4.653 | 4.816 | 4.653 | 4.763 | 3,337 | +0.11(+2.37%) |
Apr 14, 2023 | 4.678 | 4.704 | 4.577 | 4.653 | 11,775 | -0.03(-0.72%) |
Apr 13, 2023 | 4.746 | 4.814 | 4.687 | 4.687 | 11,666 | -0.02(-0.36%) |
Apr 12, 2023 | 4.772 | 4.865 | 4.670 | 4.704 | 9,985 | -0.07(-1.42%) |
Apr 11, 2023 | 4.746 | 4.856 | 4.613 | 4.772 | 7,987 | -0.03(-0.53%) |
Apr 10, 2023 | 4.475 | 4.797 | 4.467 | 4.797 | 20,930 | +0.35(+7.81%) |
Apr 06, 2023 | 4.314 | 4.492 | 4.314 | 4.450 | 10,410 | +0.05(+1.16%) |
Apr 05, 2023 | 4.297 | 4.407 | 4.212 | 4.399 | 9,768 | +0.10(+2.37%) |
Apr 04, 2023 | 4.289 | 4.297 | 4.255 | 4.297 | 10,804 | +0.04(+1.00%) |