Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.550 | 5.860 | 5.430 | 5.580 | 865,863 | +0.04(+0.72%) |
Jan 30, 2024 | 5.340 | 5.600 | 5.340 | 5.540 | 397,720 | +0.11(+2.03%) |
Jan 29, 2024 | 5.390 | 5.440 | 5.260 | 5.430 | 391,480 | +0.03(+0.56%) |
Jan 26, 2024 | 5.210 | 5.400 | 5.180 | 5.400 | 504,483 | +0.19(+3.65%) |
Jan 25, 2024 | 5.260 | 5.260 | 5.060 | 5.210 | 449,484 | +0.04(+0.77%) |
Jan 24, 2024 | 4.990 | 5.290 | 4.980 | 5.170 | 895,450 | +0.23(+4.66%) |
Jan 23, 2024 | 4.890 | 5.050 | 4.890 | 4.940 | 274,162 | -0.03(-0.60%) |
Jan 22, 2024 | 4.810 | 4.985 | 4.750 | 4.970 | 390,330 | +0.11(+2.26%) |
Jan 19, 2024 | 4.840 | 4.860 | 4.720 | 4.860 | 302,082 | +0.03(+0.62%) |
Jan 18, 2024 | 4.880 | 4.880 | 4.760 | 4.830 | 345,872 | -0.05(-1.02%) |
Jan 17, 2024 | 4.900 | 4.965 | 4.780 | 4.880 | 442,605 | -0.16(-3.17%) |
Jan 16, 2024 | 5.100 | 5.145 | 5.010 | 5.040 | 326,019 | -0.08(-1.56%) |
Jan 12, 2024 | 5.250 | 5.255 | 5.100 | 5.120 | 327,025 | -0.01(-0.19%) |
Jan 11, 2024 | 5.230 | 5.230 | 5.105 | 5.130 | 304,257 | -0.05(-0.97%) |
Jan 10, 2024 | 5.310 | 5.340 | 5.160 | 5.180 | 272,289 | -0.10(-1.89%) |
Jan 09, 2024 | 5.540 | 5.550 | 5.280 | 5.280 | 293,842 | -0.27(-4.86%) |
Jan 08, 2024 | 5.500 | 5.585 | 5.410 | 5.550 | 318,563 | -0.11(-1.94%) |
Jan 05, 2024 | 5.450 | 5.670 | 5.435 | 5.660 | 368,118 | +0.24(+4.43%) |
Jan 04, 2024 | 5.610 | 5.630 | 5.395 | 5.420 | 481,391 | -0.20(-3.56%) |
Jan 03, 2024 | 5.610 | 5.720 | 5.520 | 5.620 | 482,525 | -0.02(-0.35%) |
Jan 02, 2024 | 5.660 | 5.785 | 5.600 | 5.640 | 302,748 | +0.00(+0.00%) |
Dec 29, 2023 | 5.700 | 5.700 | 5.590 | 5.640 | 355,334 | -0.02(-0.35%) |
Dec 28, 2023 | 5.710 | 5.770 | 5.660 | 5.660 | 298,121 | -0.12(-2.08%) |
Dec 27, 2023 | 5.880 | 5.880 | 5.700 | 5.780 | 388,862 | -0.08(-1.37%) |
Dec 26, 2023 | 5.820 | 5.890 | 5.815 | 5.860 | 337,792 | +0.09(+1.56%) |
Dec 22, 2023 | 5.850 | 5.900 | 5.720 | 5.770 | 325,515 | -0.07(-1.20%) |
Dec 21, 2023 | 5.800 | 5.910 | 5.790 | 5.840 | 325,096 | +0.09(+1.57%) |
Dec 20, 2023 | 5.920 | 5.980 | 5.730 | 5.750 | 644,384 | -0.16(-2.71%) |
Dec 19, 2023 | 5.810 | 5.910 | 5.760 | 5.910 | 395,712 | +0.13(+2.25%) |
Dec 18, 2023 | 5.860 | 5.960 | 5.780 | 5.780 | 283,452 | +0.02(+0.35%) |
Dec 15, 2023 | 5.900 | 5.900 | 5.700 | 5.760 | 358,594 | -0.12(-2.04%) |
Dec 14, 2023 | 5.800 | 5.975 | 5.765 | 5.880 | 366,433 | +0.17(+2.98%) |
Dec 13, 2023 | 5.510 | 5.710 | 5.410 | 5.710 | 434,646 | +0.19(+3.44%) |
Dec 12, 2023 | 5.670 | 5.670 | 5.465 | 5.520 | 351,303 | -0.23(-4.00%) |
Dec 11, 2023 | 5.840 | 5.855 | 5.710 | 5.750 | 273,401 | -0.14(-2.38%) |
Dec 08, 2023 | 5.840 | 5.910 | 5.800 | 5.890 | 176,654 | +0.09(+1.55%) |
Dec 07, 2023 | 5.900 | 5.910 | 5.735 | 5.800 | 280,531 | -0.08(-1.36%) |
Dec 06, 2023 | 6.030 | 6.100 | 5.830 | 5.880 | 420,678 | -0.20(-3.29%) |
Dec 05, 2023 | 6.180 | 6.220 | 6.040 | 6.080 | 338,438 | -0.10(-1.62%) |
Dec 04, 2023 | 6.370 | 6.370 | 6.180 | 6.180 | 318,330 | -0.25(-3.89%) |
Dec 01, 2023 | 6.320 | 6.550 | 6.250 | 6.430 | 329,202 | +0.09(+1.42%) |
Nov 30, 2023 | 6.400 | 6.590 | 6.220 | 6.340 | 324,345 | +0.02(+0.32%) |
Nov 29, 2023 | 6.430 | 6.518 | 6.320 | 6.320 | 253,684 | -0.07(-1.10%) |
Nov 28, 2023 | 6.290 | 6.410 | 6.200 | 6.390 | 261,693 | +0.09(+1.43%) |
Nov 27, 2023 | 6.310 | 6.370 | 6.215 | 6.300 | 188,897 | -0.10(-1.56%) |
Nov 24, 2023 | 6.180 | 6.400 | 6.180 | 6.400 | 193,842 | +0.20(+3.23%) |
Nov 22, 2023 | 6.110 | 6.240 | 6.050 | 6.200 | 358,094 | -0.07(-1.12%) |
Nov 21, 2023 | 6.260 | 6.360 | 6.215 | 6.270 | 233,581 | -0.07(-1.10%) |
Nov 20, 2023 | 6.500 | 6.560 | 6.300 | 6.340 | 323,642 | -0.06(-0.94%) |
Nov 17, 2023 | 6.180 | 6.495 | 6.170 | 6.400 | 502,355 | +0.36(+5.96%) |
Nov 16, 2023 | 6.150 | 6.165 | 5.950 | 6.040 | 580,022 | -0.18(-2.89%) |
Nov 15, 2023 | 6.370 | 6.448 | 6.165 | 6.220 | 414,238 | -0.23(-3.57%) |
Nov 14, 2023 | 6.250 | 6.460 | 6.250 | 6.450 | 235,826 | +0.31(+5.05%) |
Nov 13, 2023 | 6.200 | 6.300 | 6.120 | 6.140 | 278,464 | -0.07(-1.13%) |
Nov 10, 2023 | 6.190 | 6.280 | 6.040 | 6.210 | 243,681 | +0.12(+1.97%) |
Nov 09, 2023 | 6.230 | 6.440 | 6.040 | 6.090 | 580,402 | +0.01(+0.16%) |
Nov 08, 2023 | 6.210 | 6.310 | 6.050 | 6.080 | 420,643 | -0.23(-3.65%) |
Nov 07, 2023 | 6.700 | 6.700 | 6.270 | 6.310 | 547,646 | -0.52(-7.61%) |
Nov 06, 2023 | 6.960 | 7.020 | 6.790 | 6.830 | 268,020 | -0.11(-1.59%) |
Nov 03, 2023 | 7.080 | 7.170 | 6.810 | 6.940 | 571,705 | -0.12(-1.70%) |
Nov 02, 2023 | 6.630 | 7.090 | 6.620 | 7.060 | 1,126,997 | +0.55(+8.45%) |
Nov 01, 2023 | 6.470 | 6.800 | 6.360 | 6.510 | 747,618 | +0.39(+6.37%) |
Oct 31, 2023 | 6.090 | 6.290 | 5.970 | 6.120 | 269,503 | +0.05(+0.82%) |
Oct 30, 2023 | 6.200 | 6.330 | 5.970 | 6.070 | 280,945 | -0.11(-1.78%) |
Oct 27, 2023 | 6.120 | 6.210 | 5.970 | 6.180 | 325,448 | +0.14(+2.32%) |
Oct 26, 2023 | 6.200 | 6.200 | 5.970 | 6.040 | 454,343 | -0.24(-3.82%) |
Oct 25, 2023 | 6.060 | 6.320 | 6.040 | 6.280 | 300,808 | +0.14(+2.28%) |
Oct 24, 2023 | 6.150 | 6.190 | 5.980 | 6.140 | 344,903 | -0.01(-0.16%) |
Oct 23, 2023 | 6.390 | 6.510 | 6.140 | 6.150 | 366,328 | -0.40(-6.11%) |
Oct 20, 2023 | 6.630 | 6.700 | 6.490 | 6.550 | 375,295 | -0.14(-2.09%) |
Oct 19, 2023 | 6.810 | 6.810 | 6.619 | 6.690 | 265,591 | -0.09(-1.33%) |
Oct 18, 2023 | 6.940 | 6.940 | 6.700 | 6.780 | 349,400 | -0.10(-1.45%) |
Oct 17, 2023 | 6.640 | 6.960 | 6.610 | 6.880 | 269,768 | +0.17(+2.53%) |
Oct 16, 2023 | 6.820 | 6.820 | 6.575 | 6.710 | 266,935 | -0.06(-0.89%) |
Oct 13, 2023 | 6.730 | 6.955 | 6.680 | 6.770 | 505,079 | +0.22(+3.36%) |
Oct 12, 2023 | 6.800 | 6.800 | 6.450 | 6.550 | 197,336 | -0.16(-2.38%) |
Oct 11, 2023 | 6.760 | 6.790 | 6.560 | 6.710 | 191,179 | -0.10(-1.47%) |
Oct 10, 2023 | 6.550 | 6.840 | 6.550 | 6.810 | 426,046 | +0.33(+5.09%) |
Oct 09, 2023 | 6.330 | 6.710 | 6.300 | 6.480 | 548,199 | +0.39(+6.40%) |
Oct 06, 2023 | 6.020 | 6.161 | 5.890 | 6.090 | 231,736 | +0.12(+2.01%) |
Oct 05, 2023 | 5.910 | 6.120 | 5.890 | 5.970 | 358,840 | -0.07(-1.16%) |
Oct 04, 2023 | 6.430 | 6.435 | 5.910 | 6.040 | 599,281 | -0.51(-7.79%) |
Oct 03, 2023 | 6.350 | 6.550 | 6.300 | 6.550 | 268,313 | +0.09(+1.39%) |
Oct 02, 2023 | 6.890 | 6.900 | 6.310 | 6.460 | 451,030 | -0.48(-6.92%) |
Sep 29, 2023 | 7.120 | 7.210 | 6.875 | 6.940 | 369,803 | -0.11(-1.56%) |
Sep 28, 2023 | 7.010 | 7.140 | 6.938 | 7.050 | 401,895 | +0.01(+0.14%) |
Sep 27, 2023 | 6.600 | 7.040 | 6.580 | 7.040 | 526,083 | +0.61(+9.49%) |
Sep 26, 2023 | 6.500 | 6.620 | 6.380 | 6.430 | 272,968 | -0.16(-2.43%) |
Sep 25, 2023 | 6.430 | 6.610 | 6.540 | 6.590 | 210,381 | +0.10(+1.54%) |
Sep 22, 2023 | 6.570 | 6.690 | 6.480 | 6.490 | 244,558 | +0.03(+0.46%) |
Sep 21, 2023 | 6.700 | 6.740 | 6.420 | 6.460 | 275,506 | -0.25(-3.73%) |
Sep 20, 2023 | 6.640 | 6.880 | 6.640 | 6.710 | 277,015 | +0.01(+0.15%) |
Sep 19, 2023 | 6.860 | 7.030 | 6.660 | 6.700 | 475,287 | -0.01(-0.15%) |
Sep 18, 2023 | 6.580 | 6.810 | 6.500 | 6.710 | 299,588 | +0.14(+2.13%) |
Sep 15, 2023 | 6.690 | 6.730 | 6.550 | 6.570 | 216,463 | -0.12(-1.79%) |
Sep 14, 2023 | 6.440 | 6.710 | 6.435 | 6.690 | 287,076 | +0.37(+5.85%) |
Sep 13, 2023 | 6.460 | 6.500 | 6.240 | 6.320 | 222,673 | -0.11(-1.71%) |
Sep 12, 2023 | 6.280 | 6.490 | 6.280 | 6.430 | 284,277 | +0.21(+3.38%) |
Sep 11, 2023 | 6.340 | 6.440 | 6.190 | 6.220 | 224,522 | -0.11(-1.74%) |
Sep 08, 2023 | 6.400 | 6.400 | 6.280 | 6.330 | 266,697 | +0.00(+0.00%) |
Sep 07, 2023 | 6.560 | 6.640 | 6.330 | 6.330 | 171,136 | -0.26(-3.95%) |
Sep 06, 2023 | 6.600 | 6.700 | 6.510 | 6.590 | 180,733 | +0.01(+0.15%) |
Sep 05, 2023 | 6.500 | 6.810 | 6.500 | 6.580 | 357,588 | +0.04(+0.61%) |
Sep 01, 2023 | 6.560 | 6.700 | 6.490 | 6.540 | 427,005 | +0.12(+1.87%) |
Aug 31, 2023 | 6.440 | 6.610 | 6.385 | 6.420 | 227,799 | +0.06(+0.94%) |
Aug 30, 2023 | 6.220 | 6.490 | 6.210 | 6.360 | 252,319 | +0.16(+2.58%) |
Aug 29, 2023 | 6.130 | 6.220 | 6.060 | 6.200 | 180,627 | +0.02(+0.32%) |
Aug 28, 2023 | 6.110 | 6.315 | 6.110 | 6.180 | 176,840 | +0.10(+1.64%) |
Aug 25, 2023 | 6.170 | 6.260 | 6.060 | 6.080 | 140,997 | -0.03(-0.49%) |
Aug 24, 2023 | 6.220 | 6.240 | 6.090 | 6.110 | 166,181 | -0.17(-2.71%) |
Aug 23, 2023 | 6.200 | 6.330 | 6.070 | 6.280 | 327,113 | -0.05(-0.79%) |
Aug 22, 2023 | 6.400 | 6.400 | 6.243 | 6.330 | 220,037 | -0.10(-1.56%) |
Aug 21, 2023 | 6.590 | 6.660 | 6.320 | 6.430 | 223,359 | -0.09(-1.38%) |
Aug 18, 2023 | 6.490 | 6.595 | 6.420 | 6.520 | 328,405 | +0.00(+0.00%) |
Aug 17, 2023 | 6.290 | 6.530 | 6.290 | 6.520 | 426,446 | +0.20(+3.16%) |
Aug 16, 2023 | 6.450 | 6.640 | 6.270 | 6.320 | 283,319 | -0.18(-2.77%) |
Aug 15, 2023 | 6.620 | 6.690 | 6.430 | 6.500 | 237,559 | -0.19(-2.84%) |
Aug 14, 2023 | 6.720 | 6.745 | 6.550 | 6.690 | 290,872 | -0.16(-2.34%) |
Aug 11, 2023 | 6.780 | 6.917 | 6.780 | 6.850 | 209,531 | +0.03(+0.44%) |
Aug 10, 2023 | 7.010 | 7.030 | 6.770 | 6.820 | 194,355 | -0.10(-1.45%) |
Aug 09, 2023 | 6.930 | 7.170 | 6.890 | 6.920 | 358,398 | +0.03(+0.44%) |
Aug 08, 2023 | 6.570 | 6.900 | 6.440 | 6.890 | 348,306 | +0.16(+2.38%) |
Aug 07, 2023 | 6.770 | 6.900 | 6.640 | 6.730 | 196,248 | -0.09(-1.32%) |
Aug 04, 2023 | 6.690 | 6.952 | 6.690 | 6.820 | 339,925 | +0.16(+2.40%) |
Aug 03, 2023 | 6.550 | 6.850 | 6.450 | 6.660 | 567,309 | +0.07(+1.06%) |
Aug 02, 2023 | 6.700 | 6.790 | 6.260 | 6.590 | 885,790 | -0.39(-5.59%) |
Aug 01, 2023 | 7.120 | 7.160 | 6.800 | 6.980 | 440,576 | -0.11(-1.55%) |
Jul 31, 2023 | 6.980 | 7.250 | 6.970 | 7.090 | 419,781 | +0.20(+2.90%) |
Jul 28, 2023 | 6.710 | 6.930 | 6.600 | 6.890 | 410,520 | +0.20(+2.99%) |
Jul 27, 2023 | 6.800 | 7.020 | 6.590 | 6.690 | 549,676 | -0.01(-0.15%) |
Jul 26, 2023 | 6.630 | 6.740 | 6.520 | 6.700 | 305,489 | +0.02(+0.30%) |
Jul 25, 2023 | 6.830 | 6.830 | 6.580 | 6.680 | 362,677 | -0.14(-2.05%) |
Jul 24, 2023 | 6.490 | 6.913 | 6.490 | 6.820 | 400,732 | +0.35(+5.41%) |
Jul 21, 2023 | 6.350 | 6.500 | 6.190 | 6.470 | 386,264 | +0.14(+2.21%) |
Jul 20, 2023 | 6.500 | 6.500 | 6.215 | 6.330 | 278,356 | -0.10(-1.56%) |
Jul 19, 2023 | 6.340 | 6.540 | 6.290 | 6.430 | 502,878 | +0.13(+2.06%) |
Jul 18, 2023 | 5.940 | 6.410 | 5.940 | 6.300 | 478,558 | +0.34(+5.70%) |
Jul 17, 2023 | 5.660 | 6.045 | 5.630 | 5.960 | 446,021 | +0.23(+4.01%) |
Jul 14, 2023 | 6.070 | 6.070 | 5.700 | 5.730 | 564,363 | -0.38(-6.22%) |
Jul 13, 2023 | 5.660 | 6.160 | 5.660 | 6.110 | 1,230,417 | +0.47(+8.33%) |
Jul 12, 2023 | 5.820 | 5.820 | 5.615 | 5.640 | 535,025 | -0.06(-1.05%) |
Jul 11, 2023 | 5.390 | 5.770 | 5.340 | 5.700 | 902,170 | +0.33(+6.15%) |
Jul 10, 2023 | 5.250 | 5.380 | 5.125 | 5.370 | 707,911 | +0.14(+2.68%) |
Jul 07, 2023 | 4.880 | 5.320 | 4.880 | 5.230 | 774,465 | +0.34(+6.95%) |
Jul 06, 2023 | 5.010 | 5.070 | 4.700 | 4.890 | 629,661 | -0.20(-3.93%) |
Jul 05, 2023 | 5.090 | 5.160 | 5.010 | 5.090 | 338,791 | +0.06(+1.19%) |
Jul 03, 2023 | 4.910 | 5.095 | 4.910 | 5.030 | 227,100 | +0.12(+2.44%) |
Jun 30, 2023 | 4.980 | 4.980 | 4.830 | 4.910 | 382,932 | +0.04(+0.82%) |
Jun 29, 2023 | 4.670 | 5.010 | 4.670 | 4.870 | 530,549 | +0.14(+2.96%) |
Jun 28, 2023 | 4.770 | 4.770 | 4.620 | 4.730 | 508,514 | -0.04(-0.84%) |
Jun 27, 2023 | 4.850 | 4.850 | 4.730 | 4.770 | 365,648 | -0.10(-2.05%) |
Jun 26, 2023 | 4.870 | 5.019 | 4.850 | 4.870 | 242,361 | +0.04(+0.83%) |
Jun 23, 2023 | 4.840 | 4.910 | 4.720 | 4.830 | 376,973 | -0.11(-2.23%) |
Jun 22, 2023 | 5.110 | 5.130 | 4.870 | 4.940 | 544,597 | -0.28(-5.36%) |
Jun 21, 2023 | 5.200 | 5.340 | 5.167 | 5.220 | 325,196 | -0.01(-0.19%) |
Jun 20, 2023 | 5.400 | 5.400 | 5.190 | 5.230 | 399,172 | -0.25(-4.56%) |
Jun 16, 2023 | 5.400 | 5.490 | 5.294 | 5.480 | 604,909 | +0.07(+1.29%) |
Jun 15, 2023 | 5.360 | 5.530 | 5.360 | 5.410 | 379,823 | +0.10(+1.88%) |
Jun 14, 2023 | 5.640 | 5.640 | 5.305 | 5.310 | 457,319 | -0.17(-3.10%) |
Jun 13, 2023 | 5.560 | 5.805 | 5.450 | 5.480 | 449,187 | +0.06(+1.11%) |
Jun 12, 2023 | 5.650 | 5.740 | 5.375 | 5.420 | 671,846 | -0.46(-7.82%) |
Jun 09, 2023 | 6.160 | 6.280 | 5.850 | 5.880 | 441,833 | -0.32(-5.16%) |
Jun 08, 2023 | 6.190 | 6.220 | 5.950 | 6.200 | 548,720 | +0.03(+0.49%) |
Jun 07, 2023 | 5.800 | 6.210 | 5.800 | 6.170 | 538,977 | +0.40(+6.93%) |
Jun 06, 2023 | 5.350 | 5.790 | 5.280 | 5.770 | 497,824 | +0.32(+5.87%) |
Jun 05, 2023 | 5.640 | 5.870 | 5.430 | 5.450 | 486,622 | -0.09(-1.62%) |
Jun 02, 2023 | 5.440 | 5.595 | 5.385 | 5.540 | 681,321 | +0.26(+4.92%) |
Jun 01, 2023 | 5.150 | 5.390 | 5.122 | 5.280 | 456,297 | +0.16(+3.13%) |
May 31, 2023 | 5.220 | 5.220 | 5.070 | 5.120 | 1,320,080 | -0.14(-2.66%) |
May 30, 2023 | 5.300 | 5.310 | 5.080 | 5.260 | 607,737 | -0.01(-0.19%) |
May 26, 2023 | 5.310 | 5.350 | 5.170 | 5.270 | 437,226 | -0.03(-0.57%) |
May 25, 2023 | 5.650 | 5.650 | 5.190 | 5.300 | 405,969 | -0.41(-7.18%) |
May 24, 2023 | 5.810 | 5.825 | 5.660 | 5.710 | 283,087 | -0.06(-1.04%) |
May 23, 2023 | 5.750 | 5.870 | 5.696 | 5.770 | 322,666 | +0.07(+1.23%) |
May 22, 2023 | 5.660 | 5.890 | 5.590 | 5.700 | 349,226 | +0.02(+0.35%) |
May 19, 2023 | 5.950 | 5.985 | 5.670 | 5.680 | 318,541 | -0.24(-4.05%) |
May 18, 2023 | 5.740 | 5.940 | 5.725 | 5.920 | 362,260 | +0.12(+2.07%) |
May 17, 2023 | 5.560 | 5.850 | 5.390 | 5.800 | 428,912 | +0.30(+5.45%) |
May 16, 2023 | 5.650 | 5.740 | 5.480 | 5.500 | 366,173 | -0.15(-2.65%) |
May 15, 2023 | 5.640 | 5.700 | 5.485 | 5.650 | 367,192 | +0.04(+0.71%) |
May 12, 2023 | 5.550 | 5.650 | 5.440 | 5.610 | 615,471 | +0.04(+0.72%) |
May 11, 2023 | 5.790 | 5.790 | 5.450 | 5.570 | 666,639 | -0.23(-3.97%) |
May 10, 2023 | 6.240 | 6.270 | 5.750 | 5.800 | 793,873 | -0.44(-7.05%) |
May 09, 2023 | 6.330 | 6.340 | 6.030 | 6.240 | 547,835 | -0.03(-0.48%) |
May 08, 2023 | 6.350 | 6.550 | 6.260 | 6.270 | 603,118 | +0.04(+0.64%) |
May 05, 2023 | 6.130 | 6.560 | 6.130 | 6.230 | 723,200 | +0.19(+3.08%) |
May 04, 2023 | 6.045 | 6.453 | 6.000 | 6.044 | 475,808 | -0.56(-8.42%) |
May 03, 2023 | 7.450 | 7.450 | 6.400 | 6.600 | 715,289 | -1.03(-13.50%) |
May 02, 2023 | 7.800 | 7.802 | 7.400 | 7.630 | 210,192 | -0.37(-4.57%) |
May 01, 2023 | 7.904 | 8.019 | 7.730 | 7.995 | 161,193 | -0.02(-0.24%) |
Apr 28, 2023 | 7.600 | 8.050 | 7.512 | 8.014 | 141,095 | +0.40(+5.29%) |
Apr 27, 2023 | 7.774 | 7.997 | 7.500 | 7.611 | 207,388 | -0.19(-2.42%) |
Apr 26, 2023 | 8.200 | 8.250 | 7.301 | 7.800 | 367,120 | -0.39(-4.73%) |
Apr 25, 2023 | 8.788 | 8.795 | 8.100 | 8.187 | 205,237 | -0.64(-7.23%) |
Apr 24, 2023 | 8.500 | 8.848 | 8.450 | 8.825 | 99,366 | +0.22(+2.62%) |
Apr 21, 2023 | 8.700 | 8.795 | 8.470 | 8.600 | 73,918 | +0.03(+0.36%) |
Apr 20, 2023 | 8.800 | 8.838 | 8.505 | 8.569 | 140,502 | -0.33(-3.72%) |
Apr 19, 2023 | 9.100 | 9.105 | 8.732 | 8.900 | 150,203 | -0.23(-2.52%) |
Apr 18, 2023 | 9.200 | 9.388 | 9.030 | 9.130 | 168,782 | -0.07(-0.81%) |
Apr 17, 2023 | 9.226 | 9.299 | 9.027 | 9.205 | 90,014 | +0.02(+0.26%) |
Apr 14, 2023 | 9.331 | 9.393 | 9.101 | 9.181 | 189,005 | -0.18(-1.94%) |
Apr 13, 2023 | 9.213 | 9.490 | 9.200 | 9.363 | 103,779 | +0.12(+1.25%) |
Apr 12, 2023 | 9.088 | 9.490 | 9.088 | 9.247 | 206,905 | +0.35(+3.90%) |
Apr 11, 2023 | 8.973 | 9.200 | 8.900 | 8.900 | 167,507 | -0.10(-1.11%) |
Apr 10, 2023 | 8.900 | 9.197 | 8.850 | 9.000 | 113,251 | +0.00(+0.00%) |
Apr 06, 2023 | 9.100 | 9.209 | 8.880 | 9.000 | 115,146 | -0.15(-1.64%) |
Apr 05, 2023 | 9.354 | 9.437 | 9.021 | 9.150 | 133,755 | -0.25(-2.66%) |
Apr 04, 2023 | 9.600 | 9.699 | 9.080 | 9.400 | 217,730 | -0.25(-2.59%) |
Apr 03, 2023 | 9.399 | 9.700 | 9.269 | 9.650 | 431,583 | +0.86(+9.77%) |
Mar 31, 2023 | 8.623 | 8.973 | 8.601 | 8.791 | 353,246 | +0.04(+0.47%) |
Mar 30, 2023 | 8.091 | 8.895 | 7.980 | 8.750 | 431,897 | +0.79(+9.95%) |
Mar 29, 2023 | 8.213 | 8.252 | 7.915 | 7.958 | 192,158 | -0.09(-1.09%) |
Mar 28, 2023 | 7.900 | 8.195 | 7.801 | 8.046 | 201,548 | +0.16(+2.05%) |
Mar 27, 2023 | 7.600 | 7.961 | 7.451 | 7.884 | 231,086 | +0.38(+5.01%) |
Mar 24, 2023 | 7.300 | 7.573 | 7.210 | 7.508 | 223,396 | +0.06(+0.85%) |
Mar 23, 2023 | 7.756 | 7.898 | 7.375 | 7.445 | 183,769 | -0.20(-2.60%) |
Mar 22, 2023 | 7.691 | 7.895 | 7.620 | 7.644 | 126,537 | -0.12(-1.56%) |
Mar 21, 2023 | 7.414 | 7.882 | 7.400 | 7.765 | 248,223 | +0.42(+5.65%) |
Mar 20, 2023 | 7.400 | 7.489 | 7.206 | 7.350 | 209,078 | -0.02(-0.26%) |
Mar 17, 2023 | 7.500 | 7.598 | 7.268 | 7.369 | 458,722 | -0.19(-2.53%) |
Mar 16, 2023 | 7.400 | 7.687 | 7.030 | 7.560 | 320,514 | +0.32(+4.42%) |
Mar 15, 2023 | 7.600 | 7.630 | 7.001 | 7.240 | 504,933 | -0.54(-6.93%) |
Mar 14, 2023 | 7.854 | 8.180 | 7.600 | 7.779 | 319,032 | -0.04(-0.58%) |
Mar 13, 2023 | 8.037 | 8.199 | 7.714 | 7.824 | 323,547 | -0.43(-5.26%) |
Mar 10, 2023 | 8.260 | 8.449 | 8.126 | 8.258 | 359,419 | +0.00(+0.01%) |
Mar 09, 2023 | 8.648 | 8.850 | 8.230 | 8.257 | 278,140 | -0.24(-2.86%) |
Mar 08, 2023 | 8.800 | 8.972 | 8.405 | 8.500 | 396,888 | -0.34(-3.88%) |
Mar 07, 2023 | 8.748 | 8.973 | 8.606 | 8.843 | 477,872 | +0.10(+1.16%) |
Mar 06, 2023 | 8.800 | 8.895 | 8.410 | 8.742 | 471,599 | +0.04(+0.48%) |
Mar 03, 2023 | 8.300 | 8.977 | 8.256 | 8.700 | 662,670 | +0.30(+3.57%) |
Mar 02, 2023 | 8.385 | 8.496 | 8.275 | 8.400 | 188,952 | +0.07(+0.80%) |
Mar 01, 2023 | 8.400 | 8.663 | 8.326 | 8.333 | 281,123 | -0.01(-0.12%) |
Feb 28, 2023 | 8.572 | 8.590 | 8.343 | 8.343 | 318,205 | -0.16(-1.85%) |
Feb 27, 2023 | 8.560 | 8.609 | 8.382 | 8.500 | 309,114 | -0.13(-1.48%) |
Feb 24, 2023 | 8.501 | 8.692 | 8.381 | 8.628 | 205,126 | +0.06(+0.68%) |
Feb 23, 2023 | 8.800 | 8.850 | 8.300 | 8.570 | 370,956 | -0.13(-1.49%) |
Feb 22, 2023 | 8.300 | 8.850 | 8.300 | 8.700 | 503,650 | +0.51(+6.18%) |
Feb 21, 2023 | 8.529 | 8.550 | 8.100 | 8.194 | 436,649 | -0.11(-1.28%) |
Feb 17, 2023 | 8.590 | 8.750 | 8.199 | 8.300 | 633,782 | -0.30(-3.54%) |
Feb 16, 2023 | 8.905 | 8.926 | 8.600 | 8.605 | 408,980 | -0.21(-2.39%) |
Feb 15, 2023 | 8.968 | 8.975 | 8.650 | 8.816 | 386,102 | -0.15(-1.64%) |
Feb 14, 2023 | 9.100 | 9.189 | 8.830 | 8.963 | 179,522 | -0.13(-1.41%) |
Feb 13, 2023 | 9.037 | 9.295 | 8.900 | 9.091 | 167,028 | -0.16(-1.72%) |
Feb 10, 2023 | 8.973 | 9.278 | 8.801 | 9.250 | 410,060 | +0.54(+6.26%) |
Feb 09, 2023 | 9.000 | 9.120 | 8.700 | 8.705 | 330,356 | -0.35(-3.81%) |
Feb 08, 2023 | 9.200 | 9.295 | 8.922 | 9.050 | 187,835 | -0.12(-1.36%) |
Feb 07, 2023 | 8.600 | 9.196 | 8.600 | 9.175 | 341,076 | +0.58(+6.69%) |
Feb 06, 2023 | 9.000 | 9.000 | 8.580 | 8.600 | 289,893 | -0.39(-4.37%) |
Feb 03, 2023 | 8.920 | 9.201 | 8.801 | 8.993 | 270,094 | +0.10(+1.08%) |
Feb 02, 2023 | 9.336 | 9.499 | 8.800 | 8.897 | 504,636 | -0.37(-4.02%) |