Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.613 | 4.712 | 4.533 | 4.543 | 2,727,316 | -0.08(-1.72%) |
Jan 30, 2024 | 4.692 | 4.712 | 4.613 | 4.623 | 1,514,611 | -0.07(-1.49%) |
Jan 29, 2024 | 4.673 | 4.722 | 4.608 | 4.692 | 1,541,545 | +0.04(+0.86%) |
Jan 26, 2024 | 4.702 | 4.742 | 4.638 | 4.653 | 1,671,403 | -0.05(-1.06%) |
Jan 25, 2024 | 4.702 | 4.712 | 4.643 | 4.702 | 1,436,083 | +0.05(+1.07%) |
Jan 24, 2024 | 4.922 | 4.932 | 4.643 | 4.653 | 2,099,145 | -0.19(-3.91%) |
Jan 23, 2024 | 4.812 | 4.872 | 4.712 | 4.842 | 2,983,396 | +0.09(+1.89%) |
Jan 22, 2024 | 4.692 | 4.802 | 4.648 | 4.752 | 1,206,014 | +0.01(+0.21%) |
Jan 19, 2024 | 4.722 | 4.742 | 4.603 | 4.742 | 2,377,838 | +0.08(+1.71%) |
Jan 18, 2024 | 4.742 | 4.742 | 4.663 | 4.663 | 1,362,632 | -0.04(-0.85%) |
Jan 17, 2024 | 4.702 | 4.727 | 4.623 | 4.702 | 2,180,062 | -0.06(-1.26%) |
Jan 16, 2024 | 4.882 | 4.902 | 4.732 | 4.762 | 2,001,521 | -0.18(-3.63%) |
Jan 12, 2024 | 4.912 | 5.091 | 4.902 | 4.941 | 2,552,005 | +0.19(+3.98%) |
Jan 11, 2024 | 4.762 | 4.817 | 4.663 | 4.752 | 1,313,107 | -0.04(-0.83%) |
Jan 10, 2024 | 4.822 | 4.841 | 4.762 | 4.792 | 1,375,056 | -0.02(-0.41%) |
Jan 09, 2024 | 4.861 | 4.881 | 4.782 | 4.812 | 1,460,363 | +0.01(+0.21%) |
Jan 08, 2024 | 4.752 | 4.832 | 4.673 | 4.802 | 1,265,960 | +0.00(+0.00%) |
Jan 05, 2024 | 4.822 | 4.901 | 4.772 | 4.802 | 1,607,219 | -0.02(-0.41%) |
Jan 04, 2024 | 4.792 | 4.832 | 4.742 | 4.822 | 1,517,550 | +0.06(+1.25%) |
Jan 03, 2024 | 4.792 | 4.812 | 4.717 | 4.762 | 1,765,929 | -0.13(-2.64%) |
Jan 02, 2024 | 5.000 | 5.040 | 4.876 | 4.891 | 1,503,140 | -0.10(-1.99%) |
Dec 29, 2023 | 5.020 | 5.040 | 4.921 | 4.990 | 1,788,754 | -0.04(-0.79%) |
Dec 28, 2023 | 5.139 | 5.169 | 5.030 | 5.030 | 1,650,385 | -0.13(-2.50%) |
Dec 27, 2023 | 5.119 | 5.199 | 5.090 | 5.159 | 1,538,553 | +0.05(+0.97%) |
Dec 26, 2023 | 5.070 | 5.139 | 5.060 | 5.109 | 789,884 | +0.05(+0.98%) |
Dec 22, 2023 | 5.070 | 5.199 | 5.060 | 5.060 | 2,299,916 | +0.04(+0.79%) |
Dec 21, 2023 | 4.990 | 5.050 | 4.956 | 5.020 | 1,438,332 | +0.10(+2.02%) |
Dec 20, 2023 | 5.030 | 5.050 | 4.921 | 4.921 | 2,351,696 | -0.11(-2.17%) |
Dec 19, 2023 | 4.871 | 5.050 | 4.851 | 5.030 | 1,803,955 | +0.18(+3.68%) |
Dec 18, 2023 | 4.901 | 4.922 | 4.812 | 4.851 | 1,754,292 | +0.03(+0.62%) |
Dec 15, 2023 | 4.881 | 4.911 | 4.812 | 4.822 | 3,461,747 | -0.07(-1.42%) |
Dec 14, 2023 | 4.881 | 5.039 | 4.852 | 4.891 | 2,669,497 | +0.13(+2.71%) |
Dec 13, 2023 | 4.435 | 4.772 | 4.395 | 4.762 | 2,961,630 | +0.31(+6.90%) |
Dec 12, 2023 | 4.713 | 4.713 | 4.445 | 4.455 | 2,825,657 | -0.25(-5.27%) |
Dec 11, 2023 | 4.703 | 4.722 | 4.643 | 4.703 | 1,849,212 | -0.06(-1.25%) |
Dec 08, 2023 | 4.802 | 4.851 | 4.683 | 4.762 | 1,940,265 | -0.08(-1.64%) |
Dec 07, 2023 | 4.891 | 4.891 | 4.772 | 4.841 | 1,390,178 | -0.03(-0.61%) |
Dec 06, 2023 | 4.891 | 4.951 | 4.844 | 4.871 | 1,706,988 | +0.02(+0.41%) |
Dec 05, 2023 | 4.941 | 4.980 | 4.777 | 4.851 | 2,535,772 | -0.09(-1.81%) |
Dec 04, 2023 | 4.970 | 4.990 | 4.871 | 4.941 | 3,368,379 | -0.10(-1.97%) |
Dec 01, 2023 | 4.951 | 5.040 | 4.906 | 5.040 | 2,272,562 | +0.09(+1.80%) |
Nov 30, 2023 | 4.921 | 4.970 | 4.841 | 4.951 | 2,401,618 | +0.02(+0.40%) |
Nov 29, 2023 | 4.980 | 5.018 | 4.891 | 4.931 | 1,811,436 | -0.07(-1.39%) |
Nov 28, 2023 | 4.871 | 5.010 | 4.822 | 5.000 | 2,325,295 | +0.18(+3.70%) |
Nov 27, 2023 | 4.822 | 4.886 | 4.782 | 4.822 | 1,756,630 | +0.04(+0.83%) |
Nov 24, 2023 | 4.713 | 4.812 | 4.683 | 4.782 | 1,039,477 | +0.08(+1.69%) |
Nov 22, 2023 | 4.673 | 4.722 | 4.643 | 4.703 | 1,495,220 | +0.05(+1.07%) |
Nov 21, 2023 | 4.683 | 4.792 | 4.633 | 4.653 | 3,752,841 | +0.06(+1.30%) |
Nov 20, 2023 | 4.554 | 4.613 | 4.514 | 4.593 | 1,162,020 | +0.02(+0.43%) |
Nov 17, 2023 | 4.613 | 4.664 | 4.554 | 4.574 | 1,365,044 | -0.04(-0.86%) |
Nov 16, 2023 | 4.574 | 4.742 | 4.569 | 4.613 | 2,119,292 | +0.08(+1.75%) |
Nov 15, 2023 | 4.643 | 4.643 | 4.504 | 4.534 | 1,540,172 | -0.11(-2.35%) |
Nov 14, 2023 | 4.574 | 4.663 | 4.554 | 4.643 | 1,879,958 | +0.20(+4.46%) |
Nov 13, 2023 | 4.494 | 4.554 | 4.445 | 4.445 | 1,340,521 | -0.08(-1.75%) |
Nov 10, 2023 | 4.554 | 4.588 | 4.474 | 4.524 | 1,239,054 | -0.08(-1.72%) |
Nov 09, 2023 | 4.524 | 4.722 | 4.464 | 4.603 | 1,840,645 | +0.08(+1.75%) |
Nov 08, 2023 | 4.584 | 4.633 | 4.484 | 4.524 | 2,204,392 | -0.08(-1.72%) |
Nov 07, 2023 | 4.574 | 4.668 | 4.345 | 4.603 | 3,537,158 | -0.16(-3.33%) |
Nov 06, 2023 | 4.812 | 4.856 | 4.752 | 4.762 | 1,599,394 | -0.08(-1.64%) |
Nov 03, 2023 | 4.593 | 4.891 | 4.593 | 4.841 | 2,774,920 | +0.32(+7.02%) |
Nov 02, 2023 | 4.554 | 4.554 | 4.474 | 4.524 | 1,011,174 | +0.02(+0.44%) |
Nov 01, 2023 | 4.534 | 4.564 | 4.435 | 4.504 | 1,162,780 | -0.02(-0.44%) |
Oct 31, 2023 | 4.564 | 4.603 | 4.445 | 4.524 | 1,738,804 | -0.03(-0.65%) |
Oct 30, 2023 | 4.693 | 4.713 | 4.544 | 4.554 | 1,570,456 | -0.12(-2.55%) |
Oct 27, 2023 | 4.544 | 4.673 | 4.509 | 4.673 | 1,844,825 | +0.13(+2.84%) |
Oct 26, 2023 | 4.564 | 4.574 | 4.435 | 4.544 | 1,379,343 | -0.03(-0.65%) |
Oct 25, 2023 | 4.683 | 4.732 | 4.574 | 4.574 | 1,524,774 | -0.14(-2.95%) |
Oct 24, 2023 | 4.703 | 4.750 | 4.653 | 4.713 | 1,674,203 | -0.02(-0.42%) |
Oct 23, 2023 | 4.762 | 4.792 | 4.663 | 4.732 | 1,351,334 | -0.05(-1.04%) |
Oct 20, 2023 | 4.861 | 4.951 | 4.772 | 4.782 | 2,054,874 | -0.06(-1.23%) |
Oct 19, 2023 | 4.832 | 4.871 | 4.767 | 4.841 | 1,490,099 | +0.00(+0.00%) |
Oct 18, 2023 | 4.970 | 5.060 | 4.802 | 4.841 | 1,859,159 | -0.04(-0.81%) |
Oct 17, 2023 | 4.782 | 4.891 | 4.760 | 4.881 | 1,556,451 | +0.10(+2.07%) |
Oct 16, 2023 | 4.703 | 4.822 | 4.683 | 4.782 | 1,865,027 | +0.06(+1.26%) |
Oct 13, 2023 | 4.634 | 4.741 | 4.614 | 4.722 | 1,869,370 | +0.24(+5.29%) |
Oct 12, 2023 | 4.624 | 4.653 | 4.480 | 4.485 | 991,147 | -0.14(-2.99%) |
Oct 11, 2023 | 4.634 | 4.703 | 4.584 | 4.624 | 1,357,248 | +0.04(+0.86%) |
Oct 10, 2023 | 4.545 | 4.621 | 4.525 | 4.584 | 1,604,492 | +0.06(+1.31%) |
Oct 09, 2023 | 4.505 | 4.545 | 4.456 | 4.525 | 1,345,076 | +0.07(+1.55%) |
Oct 06, 2023 | 4.396 | 4.485 | 4.308 | 4.456 | 1,898,772 | +0.08(+1.81%) |
Oct 05, 2023 | 4.248 | 4.377 | 4.219 | 4.377 | 1,683,368 | +0.02(+0.45%) |
Oct 04, 2023 | 4.535 | 4.535 | 4.327 | 4.357 | 2,156,684 | -0.15(-3.29%) |
Oct 03, 2023 | 4.426 | 4.525 | 4.372 | 4.505 | 1,982,408 | +0.05(+1.11%) |
Oct 02, 2023 | 4.554 | 4.564 | 4.436 | 4.456 | 2,024,057 | -0.15(-3.22%) |
Sep 29, 2023 | 4.762 | 4.772 | 4.495 | 4.604 | 3,070,845 | -0.07(-1.48%) |
Sep 28, 2023 | 4.604 | 4.683 | 4.584 | 4.673 | 2,224,407 | +0.08(+1.72%) |
Sep 27, 2023 | 4.643 | 4.643 | 4.535 | 4.594 | 2,200,336 | -0.04(-0.85%) |
Sep 26, 2023 | 4.752 | 4.772 | 4.624 | 4.634 | 1,997,061 | -0.16(-3.30%) |
Sep 25, 2023 | 4.900 | 4.811 | 4.782 | 4.792 | 1,802,179 | -0.11(-2.22%) |
Sep 22, 2023 | 4.940 | 5.009 | 4.890 | 4.900 | 1,176,980 | -0.01(-0.20%) |
Sep 21, 2023 | 4.969 | 4.989 | 4.881 | 4.910 | 1,801,794 | -0.14(-2.74%) |
Sep 20, 2023 | 5.029 | 5.108 | 5.014 | 5.048 | 1,322,413 | +0.05(+0.99%) |
Sep 19, 2023 | 5.108 | 5.128 | 4.989 | 4.999 | 1,511,301 | -0.10(-1.94%) |
Sep 18, 2023 | 5.167 | 5.167 | 5.098 | 5.098 | 856,880 | -0.05(-0.96%) |
Sep 15, 2023 | 5.167 | 5.244 | 5.118 | 5.147 | 3,732,709 | +0.01(+0.19%) |
Sep 14, 2023 | 5.118 | 5.177 | 5.103 | 5.137 | 1,860,918 | +0.03(+0.58%) |
Sep 13, 2023 | 5.108 | 5.128 | 5.078 | 5.108 | 1,004,119 | +0.01(+0.19%) |
Sep 12, 2023 | 5.048 | 5.132 | 5.009 | 5.098 | 1,085,756 | -0.02(-0.39%) |
Sep 11, 2023 | 5.147 | 5.197 | 5.098 | 5.118 | 1,195,793 | +0.04(+0.78%) |
Sep 08, 2023 | 5.108 | 5.185 | 5.078 | 5.078 | 1,391,211 | -0.03(-0.58%) |
Sep 07, 2023 | 5.137 | 5.137 | 5.073 | 5.108 | 1,498,358 | -0.04(-0.77%) |
Sep 06, 2023 | 5.118 | 5.217 | 5.098 | 5.147 | 1,267,454 | +0.02(+0.39%) |
Sep 05, 2023 | 5.286 | 5.295 | 5.098 | 5.128 | 1,509,104 | -0.21(-3.89%) |
Sep 01, 2023 | 5.513 | 5.518 | 5.325 | 5.335 | 996,936 | -0.10(-1.82%) |
Aug 31, 2023 | 5.404 | 5.473 | 5.267 | 5.434 | 3,668,736 | +0.01(+0.18%) |
Aug 30, 2023 | 5.434 | 5.528 | 5.394 | 5.424 | 1,124,517 | +0.01(+0.18%) |
Aug 29, 2023 | 5.345 | 5.449 | 5.295 | 5.414 | 1,267,392 | +0.06(+1.11%) |
Aug 28, 2023 | 5.226 | 5.370 | 5.197 | 5.355 | 1,197,836 | +0.16(+3.04%) |
Aug 25, 2023 | 5.216 | 5.291 | 5.149 | 5.197 | 1,400,527 | -0.09(-1.68%) |
Aug 24, 2023 | 5.236 | 5.330 | 5.187 | 5.286 | 1,307,958 | +0.00(+0.00%) |
Aug 23, 2023 | 5.187 | 5.325 | 5.177 | 5.286 | 1,414,209 | +0.15(+2.88%) |
Aug 22, 2023 | 5.098 | 5.147 | 5.048 | 5.137 | 1,267,844 | +0.06(+1.17%) |
Aug 21, 2023 | 5.058 | 5.088 | 5.014 | 5.078 | 942,354 | +0.04(+0.78%) |
Aug 18, 2023 | 4.969 | 5.039 | 4.950 | 5.039 | 763,258 | +0.04(+0.79%) |
Aug 17, 2023 | 5.078 | 5.118 | 4.974 | 4.999 | 1,881,905 | -0.06(-1.17%) |
Aug 16, 2023 | 5.068 | 5.103 | 5.039 | 5.058 | 1,028,489 | -0.04(-0.78%) |
Aug 15, 2023 | 5.236 | 5.246 | 5.078 | 5.098 | 1,387,768 | -0.16(-3.01%) |
Aug 14, 2023 | 5.266 | 5.286 | 5.162 | 5.256 | 971,928 | -0.02(-0.37%) |
Aug 11, 2023 | 5.216 | 5.355 | 5.216 | 5.276 | 1,108,931 | +0.03(+0.56%) |
Aug 10, 2023 | 5.276 | 5.315 | 5.216 | 5.246 | 1,158,557 | +0.02(+0.38%) |
Aug 09, 2023 | 5.226 | 5.276 | 5.192 | 5.226 | 840,774 | +0.00(+0.00%) |
Aug 08, 2023 | 5.246 | 5.261 | 5.157 | 5.226 | 1,567,633 | -0.08(-1.49%) |
Aug 07, 2023 | 5.266 | 5.325 | 5.198 | 5.305 | 1,102,341 | +0.01(+0.19%) |
Aug 04, 2023 | 5.197 | 5.442 | 5.147 | 5.295 | 1,849,455 | +0.13(+2.49%) |
Aug 03, 2023 | 5.197 | 5.221 | 5.118 | 5.167 | 1,583,514 | -0.05(-0.95%) |
Aug 02, 2023 | 5.384 | 5.394 | 5.187 | 5.216 | 1,692,977 | -0.18(-3.30%) |
Aug 01, 2023 | 5.384 | 5.444 | 5.320 | 5.394 | 1,891,380 | -0.09(-1.62%) |
Jul 31, 2023 | 5.295 | 5.513 | 5.295 | 5.483 | 1,709,152 | +0.21(+3.93%) |
Jul 28, 2023 | 5.236 | 5.276 | 5.177 | 5.276 | 1,044,501 | +0.09(+1.71%) |
Jul 27, 2023 | 5.384 | 5.394 | 5.177 | 5.187 | 2,001,023 | -0.28(-5.06%) |
Jul 26, 2023 | 5.533 | 5.533 | 5.394 | 5.463 | 1,133,629 | -0.03(-0.54%) |
Jul 25, 2023 | 5.414 | 5.503 | 5.384 | 5.493 | 1,139,073 | +0.09(+1.65%) |
Jul 24, 2023 | 5.414 | 5.473 | 5.345 | 5.404 | 1,113,579 | +0.00(+0.00%) |
Jul 21, 2023 | 5.365 | 5.424 | 5.345 | 5.404 | 696,835 | +0.02(+0.37%) |
Jul 20, 2023 | 5.542 | 5.552 | 5.384 | 5.384 | 1,332,399 | -0.16(-2.85%) |
Jul 19, 2023 | 5.542 | 5.631 | 5.503 | 5.542 | 1,277,051 | +0.03(+0.54%) |
Jul 18, 2023 | 5.513 | 5.572 | 5.473 | 5.513 | 1,142,266 | +0.07(+1.27%) |
Jul 17, 2023 | 5.434 | 5.513 | 5.389 | 5.444 | 1,230,967 | -0.04(-0.72%) |
Jul 14, 2023 | 5.513 | 5.572 | 5.454 | 5.483 | 2,185,299 | +0.00(+0.00%) |
Jul 13, 2023 | 5.552 | 5.552 | 5.444 | 5.483 | 1,874,631 | +0.00(+0.00%) |
Jul 12, 2023 | 5.237 | 5.503 | 5.217 | 5.483 | 3,275,703 | +0.29(+5.49%) |
Jul 11, 2023 | 5.217 | 5.232 | 5.148 | 5.198 | 1,317,660 | +0.02(+0.38%) |
Jul 10, 2023 | 5.099 | 5.193 | 5.060 | 5.178 | 1,909,985 | +0.08(+1.54%) |
Jul 07, 2023 | 4.981 | 5.153 | 4.932 | 5.099 | 2,619,946 | +0.22(+4.44%) |
Jul 06, 2023 | 4.922 | 4.922 | 4.853 | 4.883 | 1,521,198 | -0.06(-1.20%) |
Jul 05, 2023 | 5.148 | 5.178 | 4.942 | 4.942 | 2,242,929 | -0.26(-4.92%) |
Jul 03, 2023 | 5.030 | 5.198 | 5.030 | 5.198 | 1,047,856 | +0.16(+3.13%) |
Jun 30, 2023 | 4.971 | 5.050 | 4.893 | 5.040 | 1,416,467 | +0.12(+2.40%) |
Jun 29, 2023 | 4.833 | 4.922 | 4.784 | 4.922 | 1,667,105 | +0.09(+1.83%) |
Jun 28, 2023 | 4.883 | 4.912 | 4.804 | 4.833 | 1,661,275 | -0.08(-1.60%) |
Jun 27, 2023 | 4.961 | 4.971 | 4.873 | 4.912 | 1,543,661 | -0.05(-0.99%) |
Jun 26, 2023 | 4.942 | 5.011 | 4.873 | 4.961 | 1,247,875 | +0.08(+1.61%) |
Jun 23, 2023 | 4.952 | 5.030 | 4.873 | 4.883 | 1,436,007 | -0.01(-0.20%) |
Jun 22, 2023 | 4.824 | 4.893 | 4.794 | 4.893 | 1,496,165 | -0.01(-0.20%) |
Jun 21, 2023 | 4.922 | 4.942 | 4.868 | 4.902 | 1,880,554 | -0.08(-1.58%) |
Jun 20, 2023 | 5.099 | 5.119 | 4.971 | 4.981 | 1,680,210 | -0.24(-4.53%) |
Jun 16, 2023 | 5.139 | 5.237 | 5.060 | 5.217 | 5,043,711 | +0.13(+2.51%) |
Jun 15, 2023 | 5.188 | 5.217 | 5.035 | 5.089 | 2,815,379 | -0.97(-16.07%) |
May 08, 2023 | 6.054 | 6.143 | 6.025 | 6.064 | 1,693,772 | +0.04(+0.65%) |
May 05, 2023 | 5.857 | 6.044 | 5.778 | 6.025 | 1,428,260 | +0.01(+0.16%) |
May 04, 2023 | 5.946 | 6.064 | 5.946 | 6.015 | 2,655,640 | +0.07(+1.16%) |
May 03, 2023 | 5.946 | 6.034 | 5.897 | 5.946 | 1,641,905 | +0.01(+0.17%) |
May 02, 2023 | 5.690 | 5.946 | 5.631 | 5.936 | 2,210,751 | +0.24(+4.15%) |
May 01, 2023 | 5.759 | 5.828 | 5.680 | 5.700 | 1,614,111 | +0.04(+0.70%) |
Apr 28, 2023 | 5.749 | 5.759 | 5.611 | 5.660 | 1,424,761 | -0.09(-1.54%) |
Apr 27, 2023 | 5.690 | 5.749 | 5.626 | 5.749 | 1,350,209 | +0.05(+0.86%) |
Apr 26, 2023 | 5.749 | 5.778 | 5.572 | 5.700 | 2,155,973 | -0.01(-0.17%) |
Apr 25, 2023 | 5.739 | 5.749 | 5.631 | 5.710 | 1,919,460 | -0.07(-1.19%) |
Apr 24, 2023 | 5.660 | 5.828 | 5.611 | 5.778 | 2,427,605 | +0.14(+2.44%) |
Apr 21, 2023 | 5.700 | 5.729 | 5.542 | 5.641 | 2,276,540 | -0.12(-2.05%) |
Apr 20, 2023 | 5.788 | 5.808 | 5.710 | 5.759 | 1,717,093 | +0.02(+0.34%) |
Apr 19, 2023 | 5.680 | 5.808 | 5.651 | 5.739 | 2,457,443 | -0.07(-1.19%) |
Apr 18, 2023 | 5.808 | 5.907 | 5.759 | 5.808 | 2,723,727 | +0.02(+0.34%) |
Apr 17, 2023 | 5.906 | 5.926 | 5.710 | 5.788 | 2,130,316 | -0.15(-2.49%) |
Apr 14, 2023 | 6.083 | 6.122 | 5.818 | 5.936 | 3,081,160 | -0.22(-3.51%) |
Apr 13, 2023 | 6.044 | 6.191 | 6.044 | 6.152 | 2,983,486 | +0.15(+2.45%) |
Apr 12, 2023 | 6.142 | 6.162 | 5.956 | 6.005 | 2,189,961 | -0.06(-0.97%) |
Apr 11, 2023 | 6.034 | 6.147 | 6.020 | 6.064 | 2,152,454 | +0.08(+1.31%) |
Apr 10, 2023 | 6.014 | 6.053 | 5.897 | 5.985 | 2,360,084 | -0.10(-1.61%) |
Apr 06, 2023 | 5.916 | 6.162 | 5.887 | 6.083 | 2,825,091 | +0.16(+2.65%) |
Apr 05, 2023 | 6.054 | 6.083 | 5.838 | 5.926 | 2,107,737 | -0.07(-1.15%) |
Apr 04, 2023 | 5.838 | 6.034 | 5.789 | 5.995 | 2,906,867 | +0.16(+2.69%) |
Apr 03, 2023 | 5.730 | 5.936 | 5.661 | 5.838 | 2,581,221 | +0.14(+2.41%) |
Mar 31, 2023 | 5.750 | 5.789 | 5.607 | 5.701 | 2,666,209 | -0.05(-0.85%) |
Mar 30, 2023 | 5.681 | 5.750 | 5.602 | 5.750 | 2,432,451 | +0.13(+2.27%) |
Mar 29, 2023 | 5.671 | 5.740 | 5.612 | 5.622 | 1,551,761 | -0.06(-1.04%) |
Mar 28, 2023 | 5.593 | 5.681 | 5.475 | 5.681 | 1,962,498 | +0.13(+2.30%) |
Mar 27, 2023 | 5.347 | 5.553 | 5.308 | 5.553 | 3,002,862 | +0.09(+1.62%) |
Mar 24, 2023 | 5.514 | 5.573 | 5.416 | 5.465 | 3,901,694 | -0.06(-1.07%) |
Mar 23, 2023 | 5.573 | 5.701 | 5.494 | 5.524 | 2,579,523 | +0.00(+0.00%) |
Mar 22, 2023 | 5.494 | 5.622 | 5.426 | 5.524 | 2,259,173 | +0.05(+0.90%) |
Mar 21, 2023 | 5.730 | 5.750 | 5.426 | 5.475 | 3,667,145 | -0.36(-6.22%) |
Mar 20, 2023 | 5.632 | 5.848 | 5.563 | 5.838 | 5,771,897 | +0.22(+3.84%) |
Mar 17, 2023 | 5.367 | 5.642 | 5.298 | 5.622 | 7,297,643 | +0.36(+6.90%) |
Mar 16, 2023 | 5.210 | 5.254 | 5.073 | 5.259 | 3,390,276 | +0.06(+1.13%) |
Mar 15, 2023 | 5.141 | 5.210 | 5.033 | 5.200 | 6,642,853 | +0.12(+2.32%) |
Mar 14, 2023 | 4.955 | 5.102 | 4.876 | 5.082 | 3,291,007 | +0.13(+2.57%) |
Mar 13, 2023 | 4.817 | 5.003 | 4.798 | 4.955 | 5,799,696 | +0.31(+6.77%) |
Mar 10, 2023 | 4.778 | 4.901 | 4.602 | 4.641 | 5,534,939 | -0.04(-0.84%) |
Mar 09, 2023 | 4.788 | 4.857 | 4.670 | 4.680 | 2,673,566 | -0.05(-1.04%) |
Mar 08, 2023 | 4.788 | 4.837 | 4.692 | 4.729 | 2,510,599 | -0.06(-1.23%) |
Mar 07, 2023 | 5.004 | 5.004 | 4.729 | 4.788 | 3,124,514 | -0.26(-5.06%) |
Mar 06, 2023 | 5.141 | 5.161 | 5.033 | 5.043 | 1,583,790 | -0.14(-2.65%) |
Mar 03, 2023 | 5.190 | 5.220 | 5.122 | 5.181 | 1,764,206 | +0.05(+0.96%) |
Mar 02, 2023 | 4.945 | 5.131 | 4.945 | 5.131 | 2,906,472 | +0.20(+3.98%) |
Mar 01, 2023 | 4.906 | 4.965 | 4.857 | 4.935 | 1,684,887 | +0.11(+2.24%) |
Feb 28, 2023 | 4.788 | 4.867 | 4.733 | 4.827 | 2,103,439 | +0.04(+0.82%) |
Feb 27, 2023 | 4.739 | 4.827 | 4.719 | 4.788 | 2,465,956 | +0.06(+1.24%) |
Feb 24, 2023 | 4.660 | 4.739 | 4.631 | 4.729 | 2,342,905 | +0.02(+0.42%) |
Feb 23, 2023 | 4.710 | 4.759 | 4.660 | 4.710 | 2,611,833 | -0.01(-0.21%) |
Feb 22, 2023 | 4.935 | 4.965 | 4.705 | 4.719 | 3,512,334 | -0.26(-5.31%) |
Feb 21, 2023 | 5.014 | 5.092 | 4.950 | 4.984 | 1,753,986 | -0.03(-0.59%) |
Feb 17, 2023 | 5.033 | 5.082 | 4.970 | 5.014 | 1,742,730 | -0.10(-1.92%) |
Feb 16, 2023 | 5.024 | 5.146 | 4.970 | 5.112 | 2,147,698 | +0.04(+0.77%) |
Feb 15, 2023 | 5.112 | 5.112 | 4.989 | 5.073 | 2,498,899 | -0.16(-3.00%) |
Feb 14, 2023 | 5.171 | 5.269 | 5.102 | 5.230 | 2,283,588 | +0.03(+0.57%) |
Feb 13, 2023 | 5.190 | 5.258 | 5.171 | 5.200 | 2,347,124 | +0.00(+0.00%) |
Feb 10, 2023 | 5.181 | 5.205 | 5.122 | 5.200 | 2,127,562 | +0.00(+0.00%) |
Feb 09, 2023 | 5.357 | 5.406 | 5.141 | 5.200 | 2,306,080 | -0.10(-1.85%) |
Feb 08, 2023 | 5.318 | 5.357 | 5.253 | 5.298 | 1,578,887 | -0.01(-0.18%) |
Feb 07, 2023 | 5.298 | 5.421 | 5.239 | 5.308 | 2,277,031 | +0.00(+0.00%) |
Feb 06, 2023 | 5.357 | 5.357 | 5.259 | 5.308 | 2,191,382 | -0.05(-0.92%) |
Feb 03, 2023 | 5.465 | 5.494 | 5.318 | 5.357 | 2,832,669 | -0.20(-3.53%) |
Feb 02, 2023 | 5.808 | 5.828 | 5.524 | 5.553 | 2,965,774 | -0.20(-3.41%) |