Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.960 | 5.030 | 4.940 | 4.940 | 152,982 | +0.01(+0.20%) |
Jan 30, 2024 | 4.900 | 4.930 | 4.870 | 4.930 | 145,145 | +0.03(+0.61%) |
Jan 29, 2024 | 4.850 | 4.910 | 4.835 | 4.900 | 93,782 | -0.01(-0.31%) |
Jan 26, 2024 | 4.930 | 4.950 | 4.900 | 4.915 | 214,491 | +0.06(+1.24%) |
Jan 25, 2024 | 4.870 | 4.870 | 4.820 | 4.855 | 157,830 | -0.04(-0.90%) |
Jan 24, 2024 | 4.930 | 4.950 | 4.890 | 4.899 | 180,480 | +0.05(+1.01%) |
Jan 23, 2024 | 4.850 | 4.880 | 4.810 | 4.850 | 302,017 | +0.13(+2.86%) |
Jan 22, 2024 | 4.700 | 4.720 | 4.680 | 4.715 | 209,514 | -0.02(-0.32%) |
Jan 19, 2024 | 4.700 | 4.730 | 4.660 | 4.730 | 190,061 | -0.05(-1.05%) |
Jan 18, 2024 | 4.770 | 4.780 | 4.730 | 4.780 | 177,283 | +0.02(+0.42%) |
Jan 17, 2024 | 4.680 | 4.760 | 4.660 | 4.760 | 182,133 | -0.02(-0.42%) |
Jan 16, 2024 | 4.750 | 4.790 | 4.730 | 4.780 | 268,601 | -0.11(-2.25%) |
Jan 12, 2024 | 4.920 | 4.930 | 4.860 | 4.890 | 173,889 | -0.15(-2.98%) |
Jan 11, 2024 | 5.070 | 5.100 | 5.000 | 5.040 | 86,271 | +0.00(+0.00%) |
Jan 10, 2024 | 5.010 | 5.050 | 5.000 | 5.040 | 102,285 | +0.01(+0.30%) |
Jan 09, 2024 | 5.040 | 5.050 | 5.020 | 5.025 | 153,462 | -0.04(-0.70%) |
Jan 08, 2024 | 5.000 | 5.080 | 4.990 | 5.060 | 116,116 | +0.09(+1.71%) |
Jan 05, 2024 | 4.970 | 5.040 | 4.950 | 4.975 | 174,832 | -0.03(-0.50%) |
Jan 04, 2024 | 5.000 | 5.030 | 4.980 | 5.000 | 124,503 | +0.04(+0.81%) |
Jan 03, 2024 | 4.970 | 4.980 | 4.930 | 4.960 | 152,338 | -0.09(-1.78%) |
Jan 02, 2024 | 5.050 | 5.100 | 5.040 | 5.050 | 167,089 | -0.01(-0.20%) |
Dec 29, 2023 | 5.010 | 5.080 | 5.010 | 5.060 | 289,832 | -0.02(-0.39%) |
Dec 28, 2023 | 5.100 | 5.100 | 5.070 | 5.080 | 254,837 | -0.05(-0.97%) |
Dec 27, 2023 | 5.100 | 5.150 | 5.100 | 5.130 | 242,975 | -0.02(-0.39%) |
Dec 26, 2023 | 5.080 | 5.150 | 5.050 | 5.150 | 247,743 | +0.06(+1.18%) |
Dec 22, 2023 | 5.100 | 5.120 | 5.080 | 5.090 | 213,221 | +0.00(+0.10%) |
Dec 21, 2023 | 5.040 | 5.090 | 5.040 | 5.085 | 326,381 | +0.02(+0.39%) |
Dec 20, 2023 | 5.140 | 5.150 | 5.060 | 5.065 | 184,941 | -0.11(-2.11%) |
Dec 19, 2023 | 5.170 | 5.200 | 5.160 | 5.174 | 166,101 | -0.04(-0.69%) |
Dec 18, 2023 | 5.220 | 5.235 | 5.190 | 5.210 | 130,756 | +0.01(+0.21%) |
Dec 15, 2023 | 5.220 | 5.250 | 5.180 | 5.199 | 271,267 | -0.07(-1.35%) |
Dec 14, 2023 | 5.250 | 5.280 | 5.218 | 5.270 | 419,812 | +0.22(+4.41%) |
Dec 13, 2023 | 5.030 | 5.050 | 4.950 | 5.048 | 277,786 | +0.04(+0.75%) |
Dec 12, 2023 | 5.020 | 5.022 | 4.990 | 5.010 | 207,211 | -0.03(-0.50%) |
Dec 11, 2023 | 5.020 | 5.050 | 5.000 | 5.035 | 191,564 | +0.01(+0.20%) |
Dec 08, 2023 | 5.000 | 5.035 | 4.990 | 5.025 | 242,856 | +0.03(+0.50%) |
Dec 07, 2023 | 4.970 | 5.020 | 4.940 | 5.000 | 324,112 | -0.01(-0.20%) |
Dec 06, 2023 | 5.060 | 5.100 | 5.010 | 5.010 | 834,510 | +0.10(+2.04%) |
Dec 05, 2023 | 4.880 | 4.920 | 4.860 | 4.910 | 78,734 | +0.04(+0.87%) |
Dec 04, 2023 | 4.810 | 4.870 | 4.810 | 4.867 | 180,671 | -0.00(-0.05%) |
Dec 01, 2023 | 4.820 | 4.880 | 4.795 | 4.870 | 238,020 | +0.03(+0.62%) |
Nov 30, 2023 | 4.850 | 4.870 | 4.820 | 4.840 | 184,593 | -0.06(-1.22%) |
Nov 29, 2023 | 4.890 | 4.930 | 4.890 | 4.900 | 183,386 | +0.08(+1.55%) |
Nov 28, 2023 | 4.790 | 4.835 | 4.760 | 4.825 | 220,953 | -0.01(-0.16%) |
Nov 27, 2023 | 4.820 | 4.840 | 4.800 | 4.832 | 118,091 | -0.05(-1.07%) |
Nov 24, 2023 | 4.850 | 4.890 | 4.830 | 4.885 | 263,395 | -0.03(-0.51%) |
Nov 22, 2023 | 4.940 | 4.940 | 4.890 | 4.910 | 528,254 | -0.03(-0.61%) |
Nov 21, 2023 | 5.010 | 5.010 | 4.940 | 4.940 | 192,820 | -0.13(-2.56%) |
Nov 20, 2023 | 5.010 | 5.070 | 5.000 | 5.070 | 223,950 | +0.08(+1.60%) |
Nov 17, 2023 | 4.990 | 5.000 | 4.940 | 4.990 | 240,790 | +0.06(+1.22%) |
Nov 16, 2023 | 4.990 | 5.000 | 4.910 | 4.930 | 105,813 | -0.07(-1.40%) |
Nov 15, 2023 | 5.000 | 5.046 | 4.990 | 5.000 | 381,374 | +0.09(+1.87%) |
Nov 14, 2023 | 4.870 | 4.940 | 4.870 | 4.908 | 387,441 | +0.24(+5.05%) |
Nov 13, 2023 | 4.630 | 4.680 | 4.630 | 4.672 | 195,109 | +0.02(+0.47%) |
Nov 10, 2023 | 4.610 | 4.660 | 4.600 | 4.650 | 334,750 | +0.00(+0.00%) |
Nov 09, 2023 | 4.730 | 4.740 | 4.650 | 4.650 | 247,667 | -0.05(-1.06%) |
Nov 08, 2023 | 4.710 | 4.730 | 4.660 | 4.700 | 126,390 | +0.03(+0.64%) |
Nov 07, 2023 | 4.660 | 4.690 | 4.630 | 4.670 | 150,332 | -0.06(-1.27%) |
Nov 06, 2023 | 4.760 | 4.780 | 4.720 | 4.730 | 161,998 | -0.01(-0.21%) |
Nov 03, 2023 | 4.750 | 4.790 | 4.740 | 4.740 | 632,745 | +0.13(+2.93%) |
Nov 02, 2023 | 4.580 | 4.610 | 4.558 | 4.605 | 200,190 | +0.15(+3.25%) |
Nov 01, 2023 | 4.430 | 4.460 | 4.400 | 4.460 | 594,016 | +0.05(+1.13%) |
Oct 31, 2023 | 4.410 | 4.450 | 4.370 | 4.410 | 582,526 | +0.01(+0.23%) |
Oct 30, 2023 | 4.430 | 4.440 | 4.370 | 4.400 | 1,539,251 | +0.01(+0.23%) |
Oct 27, 2023 | 4.420 | 4.440 | 4.380 | 4.390 | 208,239 | -0.05(-1.13%) |
Oct 26, 2023 | 4.480 | 4.480 | 4.410 | 4.440 | 375,969 | -0.05(-1.11%) |
Oct 25, 2023 | 4.500 | 4.530 | 4.460 | 4.490 | 342,047 | -0.06(-1.32%) |
Oct 24, 2023 | 4.520 | 4.560 | 4.520 | 4.550 | 463,248 | -0.05(-1.09%) |
Oct 23, 2023 | 4.560 | 4.615 | 4.530 | 4.600 | 1,228,019 | -0.05(-1.08%) |
Oct 20, 2023 | 4.680 | 4.700 | 4.610 | 4.650 | 228,140 | -0.12(-2.62%) |
Oct 19, 2023 | 4.780 | 4.820 | 4.760 | 4.775 | 248,413 | -0.04(-0.93%) |
Oct 18, 2023 | 4.860 | 4.860 | 4.810 | 4.820 | 112,153 | -0.06(-1.23%) |
Oct 17, 2023 | 4.830 | 4.900 | 4.820 | 4.880 | 251,870 | -0.03(-0.59%) |
Oct 16, 2023 | 4.870 | 4.920 | 4.870 | 4.909 | 200,565 | +0.08(+1.74%) |
Oct 13, 2023 | 4.860 | 4.880 | 4.810 | 4.825 | 156,608 | -0.08(-1.53%) |
Oct 12, 2023 | 4.960 | 4.970 | 4.870 | 4.900 | 184,640 | -0.07(-1.41%) |
Oct 11, 2023 | 4.960 | 4.990 | 4.930 | 4.970 | 136,423 | +0.10(+2.10%) |
Oct 10, 2023 | 4.890 | 4.940 | 4.860 | 4.868 | 345,090 | +0.06(+1.21%) |
Oct 09, 2023 | 4.750 | 4.810 | 4.730 | 4.810 | 138,970 | -0.05(-1.03%) |
Oct 06, 2023 | 4.780 | 4.860 | 4.750 | 4.860 | 155,018 | +0.04(+0.83%) |
Oct 05, 2023 | 4.810 | 4.820 | 4.769 | 4.820 | 161,037 | +0.00(+0.00%) |
Oct 04, 2023 | 4.790 | 4.830 | 4.770 | 4.820 | 307,299 | +0.04(+0.84%) |
Oct 03, 2023 | 4.810 | 4.810 | 4.760 | 4.780 | 219,693 | -0.04(-0.90%) |
Oct 02, 2023 | 4.860 | 4.890 | 4.810 | 4.824 | 318,421 | -0.05(-0.95%) |
Sep 29, 2023 | 4.910 | 4.920 | 4.850 | 4.870 | 121,124 | +0.02(+0.42%) |
Sep 28, 2023 | 4.770 | 4.860 | 4.750 | 4.849 | 437,644 | -0.00(-0.01%) |
Sep 27, 2023 | 4.880 | 4.890 | 4.820 | 4.850 | 260,719 | -0.04(-0.92%) |
Sep 26, 2023 | 4.910 | 4.940 | 4.890 | 4.895 | 732,529 | -0.22(-4.21%) |
Sep 25, 2023 | 5.070 | 5.110 | 5.080 | 5.110 | 197,510 | -0.04(-0.78%) |
Sep 22, 2023 | 5.150 | 5.190 | 5.120 | 5.150 | 192,304 | +0.02(+0.39%) |
Sep 21, 2023 | 5.130 | 5.180 | 5.110 | 5.130 | 164,958 | -0.07(-1.25%) |
Sep 20, 2023 | 5.240 | 5.280 | 5.190 | 5.195 | 258,000 | +0.08(+1.66%) |
Sep 19, 2023 | 5.090 | 5.120 | 5.090 | 5.110 | 320,113 | +0.07(+1.39%) |
Sep 18, 2023 | 5.050 | 5.060 | 5.020 | 5.040 | 313,806 | -0.13(-2.51%) |
Sep 15, 2023 | 5.160 | 5.200 | 5.150 | 5.170 | 514,275 | +0.04(+0.78%) |
Sep 14, 2023 | 5.100 | 5.130 | 5.075 | 5.130 | 306,354 | -0.04(-0.77%) |
Sep 13, 2023 | 5.180 | 5.210 | 5.160 | 5.170 | 156,513 | -0.02(-0.39%) |
Sep 12, 2023 | 5.170 | 5.235 | 5.170 | 5.190 | 367,758 | +0.02(+0.39%) |
Sep 11, 2023 | 5.140 | 5.180 | 5.130 | 5.170 | 226,591 | +0.07(+1.37%) |
Sep 08, 2023 | 5.120 | 5.140 | 5.080 | 5.100 | 1,193,863 | -0.02(-0.39%) |
Sep 07, 2023 | 5.120 | 5.140 | 5.090 | 5.120 | 280,369 | -0.06(-1.16%) |
Sep 06, 2023 | 5.180 | 5.200 | 5.170 | 5.180 | 271,067 | -0.02(-0.29%) |
Sep 05, 2023 | 5.190 | 5.210 | 5.180 | 5.195 | 144,568 | +0.01(+0.19%) |
Sep 01, 2023 | 5.230 | 5.240 | 5.180 | 5.185 | 456,193 | -0.13(-2.45%) |
Aug 31, 2023 | 5.350 | 5.360 | 5.300 | 5.315 | 189,212 | -0.04(-0.84%) |
Aug 30, 2023 | 5.370 | 5.390 | 5.350 | 5.360 | 307,464 | +0.02(+0.32%) |
Aug 29, 2023 | 5.250 | 5.350 | 5.250 | 5.343 | 195,079 | +0.10(+1.88%) |
Aug 28, 2023 | 5.210 | 5.270 | 5.210 | 5.244 | 313,730 | +0.03(+0.65%) |
Aug 25, 2023 | 5.190 | 5.230 | 5.160 | 5.210 | 200,788 | +0.01(+0.19%) |
Aug 24, 2023 | 5.240 | 5.250 | 5.190 | 5.200 | 251,953 | -0.07(-1.33%) |
Aug 23, 2023 | 5.260 | 5.300 | 5.240 | 5.270 | 253,705 | +0.01(+0.19%) |
Aug 22, 2023 | 5.290 | 5.310 | 5.240 | 5.260 | 259,755 | -0.04(-0.66%) |
Aug 21, 2023 | 5.290 | 5.310 | 5.210 | 5.295 | 3,663,264 | +0.03(+0.47%) |
Aug 18, 2023 | 5.250 | 5.287 | 5.195 | 5.270 | 573,564 | -0.05(-0.94%) |
Aug 17, 2023 | 5.370 | 5.390 | 5.310 | 5.320 | 285,155 | -0.02(-0.37%) |
Aug 16, 2023 | 5.380 | 5.413 | 5.340 | 5.340 | 871,693 | -0.08(-1.39%) |
Aug 15, 2023 | 5.460 | 5.470 | 5.400 | 5.415 | 924,851 | -0.01(-0.28%) |
Aug 14, 2023 | 5.440 | 5.452 | 5.420 | 5.430 | 854,742 | -0.07(-1.27%) |
Aug 11, 2023 | 5.500 | 5.530 | 5.490 | 5.500 | 230,333 | -0.05(-0.90%) |
Aug 10, 2023 | 5.580 | 5.620 | 5.530 | 5.550 | 353,399 | +0.02(+0.36%) |
Aug 09, 2023 | 5.550 | 5.570 | 5.500 | 5.530 | 429,786 | +0.00(+0.00%) |
Aug 08, 2023 | 5.470 | 5.530 | 5.420 | 5.530 | 338,459 | -0.15(-2.64%) |
Aug 07, 2023 | 5.680 | 5.700 | 5.660 | 5.680 | 247,226 | +0.01(+0.26%) |
Aug 04, 2023 | 5.735 | 5.760 | 5.660 | 5.665 | 121,784 | -0.01(-0.18%) |
Aug 03, 2023 | 5.670 | 5.700 | 5.640 | 5.675 | 151,540 | -0.04(-0.61%) |
Aug 02, 2023 | 5.740 | 5.742 | 5.690 | 5.710 | 173,987 | -0.11(-1.89%) |
Aug 01, 2023 | 5.820 | 5.840 | 5.787 | 5.820 | 162,232 | -0.03(-0.51%) |
Jul 31, 2023 | 5.910 | 5.910 | 5.850 | 5.850 | 296,858 | -0.02(-0.34%) |
Jul 28, 2023 | 5.840 | 5.910 | 5.840 | 5.870 | 179,736 | +0.06(+1.03%) |
Jul 27, 2023 | 5.850 | 5.890 | 5.800 | 5.810 | 201,913 | -0.10(-1.69%) |
Jul 26, 2023 | 5.790 | 5.915 | 5.790 | 5.910 | 168,028 | -0.02(-0.34%) |
Jul 25, 2023 | 5.990 | 5.990 | 5.920 | 5.930 | 168,352 | -0.03(-0.50%) |
Jul 24, 2023 | 5.940 | 5.980 | 5.940 | 5.960 | 529,288 | +0.01(+0.17%) |
Jul 21, 2023 | 6.000 | 6.000 | 5.930 | 5.950 | 172,118 | +0.00(+0.08%) |
Jul 20, 2023 | 6.020 | 6.020 | 5.930 | 5.945 | 144,794 | -0.05(-0.92%) |
Jul 19, 2023 | 6.000 | 6.000 | 5.980 | 6.000 | 118,655 | +0.03(+0.50%) |
Jul 18, 2023 | 5.990 | 6.000 | 5.960 | 5.970 | 143,524 | +0.01(+0.17%) |
Jul 17, 2023 | 5.960 | 5.960 | 5.900 | 5.960 | 174,736 | -0.02(-0.33%) |
Jul 14, 2023 | 5.980 | 5.982 | 5.950 | 5.980 | 190,046 | +0.00(+0.00%) |
Jul 13, 2023 | 5.975 | 5.995 | 5.930 | 5.980 | 248,870 | +0.09(+1.53%) |
Jul 12, 2023 | 5.900 | 5.930 | 5.860 | 5.890 | 490,310 | +0.10(+1.71%) |
Jul 11, 2023 | 5.750 | 5.800 | 5.710 | 5.791 | 194,879 | +0.09(+1.59%) |
Jul 10, 2023 | 5.710 | 5.710 | 5.670 | 5.700 | 332,007 | -0.01(-0.18%) |
Jul 07, 2023 | 5.650 | 5.755 | 5.650 | 5.710 | 222,113 | +0.08(+1.51%) |
Jul 06, 2023 | 5.620 | 5.625 | 5.550 | 5.625 | 509,588 | -0.09(-1.66%) |
Jul 05, 2023 | 5.690 | 5.730 | 5.670 | 5.720 | 295,445 | -0.09(-1.56%) |
Jul 03, 2023 | 5.770 | 5.815 | 5.760 | 5.810 | 165,644 | +0.02(+0.35%) |
Jun 30, 2023 | 5.900 | 5.940 | 5.760 | 5.790 | 262,999 | -0.16(-2.69%) |
Jun 29, 2023 | 5.920 | 5.960 | 5.890 | 5.950 | 244,288 | +0.04(+0.59%) |
Jun 28, 2023 | 5.900 | 5.960 | 5.900 | 5.915 | 293,508 | +0.05(+0.94%) |
Jun 27, 2023 | 5.830 | 5.860 | 5.790 | 5.860 | 126,730 | -0.02(-0.34%) |
Jun 26, 2023 | 5.860 | 5.910 | 5.850 | 5.880 | 133,269 | +0.04(+0.62%) |
Jun 23, 2023 | 5.820 | 5.870 | 5.815 | 5.843 | 209,997 | -0.11(-1.79%) |
Jun 22, 2023 | 5.930 | 5.970 | 5.920 | 5.950 | 224,260 | -0.10(-1.65%) |
Jun 21, 2023 | 6.070 | 6.100 | 6.015 | 6.050 | 196,792 | -0.08(-1.39%) |
Jun 20, 2023 | 6.140 | 6.150 | 6.080 | 6.135 | 166,753 | -0.08(-1.29%) |
Jun 16, 2023 | 6.250 | 6.260 | 6.209 | 6.215 | 536,442 | -0.04(-0.56%) |
Jun 15, 2023 | 6.150 | 6.260 | 6.140 | 6.250 | 234,495 | +0.02(+0.32%) |
Jun 14, 2023 | 6.230 | 6.260 | 6.190 | 6.230 | 223,665 | +0.05(+0.81%) |
Jun 13, 2023 | 6.169 | 6.190 | 6.130 | 6.180 | 460,496 | +0.09(+1.48%) |
Jun 12, 2023 | 6.060 | 6.100 | 6.050 | 6.090 | 374,191 | +0.07(+1.16%) |
Jun 09, 2023 | 6.000 | 6.040 | 6.000 | 6.020 | 258,194 | +0.06(+1.01%) |
Jun 08, 2023 | 5.950 | 5.971 | 5.950 | 5.960 | 213,218 | +0.10(+1.71%) |
Jun 07, 2023 | 5.870 | 5.890 | 5.840 | 5.860 | 282,160 | +0.00(+0.00%) |
Jun 06, 2023 | 5.800 | 5.870 | 5.800 | 5.860 | 124,626 | +0.01(+0.17%) |
Jun 05, 2023 | 5.845 | 5.870 | 5.800 | 5.850 | 274,815 | +0.10(+1.83%) |
Jun 02, 2023 | 5.750 | 5.771 | 5.730 | 5.745 | 290,165 | +0.17(+2.96%) |
Jun 01, 2023 | 5.520 | 5.590 | 5.510 | 5.580 | 294,317 | +0.05(+0.90%) |
May 31, 2023 | 5.580 | 5.590 | 5.476 | 5.530 | 324,267 | -0.21(-3.66%) |
May 30, 2023 | 5.800 | 5.810 | 5.710 | 5.740 | 173,529 | -0.04(-0.69%) |
May 26, 2023 | 5.775 | 5.810 | 5.760 | 5.780 | 158,045 | +0.04(+0.61%) |
May 25, 2023 | 5.750 | 5.760 | 5.710 | 5.745 | 240,980 | -0.04(-0.69%) |
May 24, 2023 | 5.830 | 5.840 | 5.760 | 5.785 | 202,171 | -0.10(-1.78%) |
May 23, 2023 | 5.930 | 5.970 | 5.890 | 5.890 | 262,163 | +0.03(+0.51%) |
May 22, 2023 | 5.819 | 5.870 | 5.810 | 5.860 | 419,786 | +0.10(+1.74%) |
May 19, 2023 | 5.770 | 5.800 | 5.740 | 5.760 | 313,446 | +0.06(+1.14%) |
May 18, 2023 | 5.630 | 5.700 | 5.620 | 5.695 | 170,666 | +0.16(+2.80%) |
May 17, 2023 | 5.510 | 5.550 | 5.490 | 5.540 | 163,871 | +0.02(+0.32%) |
May 16, 2023 | 5.550 | 5.580 | 5.520 | 5.522 | 237,675 | -0.13(-2.26%) |
May 15, 2023 | 5.660 | 5.660 | 5.610 | 5.650 | 146,465 | +0.00(+0.00%) |
May 12, 2023 | 5.660 | 5.700 | 5.620 | 5.650 | 300,424 | -0.02(-0.35%) |
May 11, 2023 | 5.650 | 5.680 | 5.630 | 5.670 | 421,165 | +0.08(+1.48%) |
May 10, 2023 | 5.580 | 5.610 | 5.550 | 5.588 | 195,661 | +0.03(+0.49%) |
May 09, 2023 | 5.570 | 5.580 | 5.540 | 5.560 | 150,454 | -0.08(-1.36%) |
May 08, 2023 | 5.640 | 5.640 | 5.596 | 5.636 | 330,214 | +0.06(+1.01%) |
May 05, 2023 | 5.520 | 5.590 | 5.520 | 5.580 | 168,628 | +0.12(+2.10%) |
May 04, 2023 | 5.470 | 5.490 | 5.420 | 5.465 | 355,968 | +0.02(+0.34%) |
May 03, 2023 | 5.450 | 5.500 | 5.420 | 5.447 | 234,977 | +0.01(+0.12%) |
May 02, 2023 | 5.470 | 5.500 | 5.380 | 5.440 | 362,664 | -0.08(-1.45%) |
May 01, 2023 | 5.600 | 5.610 | 5.500 | 5.520 | 216,281 | +0.01(+0.18%) |
Apr 28, 2023 | 5.460 | 5.538 | 5.440 | 5.510 | 242,900 | +0.02(+0.36%) |
Apr 27, 2023 | 5.450 | 5.500 | 5.430 | 5.490 | 240,502 | +0.06(+1.10%) |
Apr 26, 2023 | 5.460 | 5.490 | 5.420 | 5.430 | 273,510 | +0.01(+0.18%) |
Apr 25, 2023 | 5.480 | 5.490 | 5.400 | 5.420 | 407,117 | -0.15(-2.69%) |
Apr 24, 2023 | 5.520 | 5.580 | 5.510 | 5.570 | 270,171 | +0.04(+0.72%) |
Apr 21, 2023 | 5.500 | 5.535 | 5.460 | 5.530 | 285,661 | +0.03(+0.55%) |
Apr 20, 2023 | 5.440 | 5.530 | 5.430 | 5.500 | 488,923 | -0.20(-3.51%) |
Apr 19, 2023 | 5.640 | 5.700 | 5.630 | 5.700 | 166,029 | +0.00(+0.00%) |
Apr 18, 2023 | 5.700 | 5.710 | 5.670 | 5.700 | 397,253 | -0.01(-0.18%) |
Apr 17, 2023 | 5.730 | 5.730 | 5.680 | 5.710 | 329,827 | -0.11(-1.89%) |
Apr 14, 2023 | 5.860 | 5.880 | 5.800 | 5.820 | 300,930 | +0.05(+0.87%) |
Apr 13, 2023 | 5.780 | 5.790 | 5.720 | 5.770 | 244,886 | +0.04(+0.70%) |
Apr 12, 2023 | 5.770 | 5.800 | 5.720 | 5.730 | 245,843 | +0.01(+0.17%) |
Apr 11, 2023 | 5.710 | 5.750 | 5.700 | 5.720 | 204,121 | +0.06(+1.06%) |
Apr 10, 2023 | 5.600 | 5.700 | 5.590 | 5.660 | 168,139 | +0.01(+0.18%) |
Apr 06, 2023 | 5.600 | 5.680 | 5.580 | 5.650 | 260,902 | +0.02(+0.36%) |
Apr 05, 2023 | 5.640 | 5.645 | 5.590 | 5.630 | 314,232 | -0.08(-1.40%) |
Apr 04, 2023 | 5.780 | 5.780 | 5.700 | 5.710 | 208,288 | -0.01(-0.17%) |
Apr 03, 2023 | 5.720 | 5.760 | 5.680 | 5.720 | 110,135 | +0.02(+0.35%) |
Mar 31, 2023 | 5.720 | 5.730 | 5.690 | 5.700 | 218,157 | -0.07(-1.21%) |
Mar 30, 2023 | 5.730 | 5.770 | 5.720 | 5.770 | 301,794 | +0.13(+2.30%) |
Mar 29, 2023 | 5.610 | 5.650 | 5.585 | 5.640 | 165,546 | +0.11(+2.08%) |
Mar 28, 2023 | 5.510 | 5.550 | 5.510 | 5.525 | 372,086 | -0.05(-0.99%) |
Mar 27, 2023 | 5.610 | 5.625 | 5.550 | 5.580 | 123,471 | +0.13(+2.39%) |
Mar 24, 2023 | 5.440 | 5.460 | 5.410 | 5.450 | 356,420 | -0.09(-1.62%) |
Mar 23, 2023 | 5.630 | 5.650 | 5.510 | 5.540 | 227,853 | -0.09(-1.60%) |
Mar 22, 2023 | 5.680 | 5.710 | 5.620 | 5.630 | 339,505 | +0.04(+0.72%) |
Mar 21, 2023 | 5.540 | 5.600 | 5.540 | 5.590 | 334,322 | +0.19(+3.44%) |
Mar 20, 2023 | 5.390 | 5.425 | 5.360 | 5.404 | 235,937 | -0.01(-0.11%) |
Mar 17, 2023 | 5.440 | 5.440 | 5.360 | 5.410 | 502,247 | -0.13(-2.35%) |
Mar 16, 2023 | 5.380 | 5.540 | 5.370 | 5.540 | 585,310 | +0.01(+0.18%) |
Mar 15, 2023 | 5.500 | 5.570 | 5.428 | 5.530 | 947,554 | -0.28(-4.82%) |
Mar 14, 2023 | 5.865 | 5.880 | 5.780 | 5.810 | 334,256 | -0.09(-1.53%) |
Mar 13, 2023 | 5.860 | 5.940 | 5.830 | 5.900 | 261,110 | -0.13(-2.16%) |
Mar 10, 2023 | 6.010 | 6.110 | 5.975 | 6.030 | 305,441 | -0.05(-0.82%) |
Mar 09, 2023 | 6.110 | 6.155 | 6.060 | 6.080 | 400,656 | -0.17(-2.72%) |
Mar 08, 2023 | 6.240 | 6.280 | 6.214 | 6.250 | 321,902 | +0.12(+1.87%) |
Mar 07, 2023 | 6.270 | 6.280 | 6.130 | 6.135 | 295,228 | -0.07(-1.05%) |
Mar 06, 2023 | 6.250 | 6.250 | 6.160 | 6.200 | 553,198 | +0.15(+2.39%) |
Mar 03, 2023 | 6.070 | 6.070 | 5.990 | 6.055 | 827,480 | +0.32(+5.67%) |
Mar 02, 2023 | 5.670 | 5.730 | 5.670 | 5.730 | 223,629 | +0.00(+0.00%) |
Mar 01, 2023 | 5.730 | 5.770 | 5.695 | 5.730 | 260,976 | +0.11(+1.96%) |
Feb 28, 2023 | 5.590 | 5.660 | 5.590 | 5.620 | 251,437 | +0.00(+0.09%) |
Feb 27, 2023 | 5.615 | 5.650 | 5.590 | 5.615 | 220,649 | +0.04(+0.63%) |
Feb 24, 2023 | 5.600 | 5.620 | 5.550 | 5.580 | 300,726 | -0.20(-3.38%) |
Feb 23, 2023 | 5.770 | 5.790 | 5.730 | 5.775 | 178,063 | +0.03(+0.52%) |
Feb 22, 2023 | 5.750 | 5.795 | 5.730 | 5.745 | 260,959 | -0.04(-0.78%) |
Feb 21, 2023 | 5.800 | 5.830 | 5.780 | 5.790 | 381,892 | -0.15(-2.53%) |
Feb 17, 2023 | 5.900 | 5.940 | 5.855 | 5.940 | 147,569 | +0.02(+0.41%) |
Feb 16, 2023 | 5.890 | 5.960 | 5.880 | 5.916 | 247,539 | +0.02(+0.35%) |
Feb 15, 2023 | 5.850 | 5.900 | 5.820 | 5.895 | 418,602 | -0.02(-0.34%) |
Feb 14, 2023 | 5.841 | 5.950 | 5.840 | 5.915 | 340,708 | +0.06(+1.02%) |
Feb 13, 2023 | 5.810 | 5.860 | 5.810 | 5.855 | 260,851 | -0.00(-0.09%) |
Feb 10, 2023 | 5.860 | 5.870 | 5.810 | 5.860 | 398,182 | -0.13(-2.17%) |
Feb 09, 2023 | 6.060 | 6.070 | 5.970 | 5.990 | 220,151 | +0.04(+0.76%) |
Feb 08, 2023 | 6.000 | 6.025 | 5.940 | 5.945 | 353,421 | -0.09(-1.57%) |
Feb 07, 2023 | 6.020 | 6.072 | 5.955 | 6.040 | 353,799 | +0.02(+0.33%) |
Feb 06, 2023 | 6.040 | 6.060 | 5.970 | 6.020 | 175,401 | -0.11(-1.79%) |
Feb 03, 2023 | 6.210 | 6.250 | 6.130 | 6.130 | 317,592 | -0.10(-1.67%) |
Feb 02, 2023 | 6.205 | 6.290 | 6.170 | 6.234 | 665,425 | +0.15(+2.53%) |