Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.920 | 2.990 | 2.730 | 2.800 | 170,263 | -0.15(-5.08%) |
Jan 30, 2024 | 2.980 | 2.980 | 2.890 | 2.950 | 40,875 | -0.03(-1.01%) |
Jan 29, 2024 | 2.860 | 2.980 | 2.830 | 2.980 | 44,018 | +0.12(+4.20%) |
Jan 26, 2024 | 2.820 | 2.910 | 2.820 | 2.860 | 40,195 | +0.02(+0.70%) |
Jan 25, 2024 | 2.960 | 2.960 | 2.810 | 2.840 | 75,446 | -0.12(-4.05%) |
Jan 24, 2024 | 3.070 | 3.070 | 2.920 | 2.960 | 53,850 | +0.00(+0.00%) |
Jan 23, 2024 | 3.100 | 3.100 | 2.950 | 2.960 | 39,205 | -0.14(-4.52%) |
Jan 22, 2024 | 3.070 | 3.100 | 2.930 | 3.100 | 91,409 | +0.10(+3.33%) |
Jan 19, 2024 | 3.030 | 3.030 | 2.900 | 3.000 | 77,427 | -0.09(-2.91%) |
Jan 18, 2024 | 3.270 | 3.270 | 3.080 | 3.090 | 52,335 | -0.18(-5.50%) |
Jan 17, 2024 | 3.370 | 3.370 | 3.240 | 3.270 | 56,289 | -0.11(-3.25%) |
Jan 16, 2024 | 3.400 | 3.410 | 3.330 | 3.380 | 21,404 | -0.03(-0.88%) |
Jan 15, 2024 | 3.320 | 3.420 | 3.270 | 3.410 | 32,398 | +0.06(+1.79%) |
Jan 12, 2024 | 3.350 | 3.350 | 3.220 | 3.350 | 27,350 | +0.00(+0.00%) |
Jan 11, 2024 | 3.380 | 3.380 | 3.260 | 3.350 | 30,858 | -0.03(-0.89%) |
Jan 10, 2024 | 3.370 | 3.380 | 3.280 | 3.380 | 41,509 | +0.01(+0.30%) |
Jan 09, 2024 | 3.360 | 3.440 | 3.300 | 3.370 | 55,684 | +0.03(+0.90%) |
Jan 08, 2024 | 3.370 | 3.380 | 3.310 | 3.340 | 27,169 | -0.02(-0.60%) |
Jan 05, 2024 | 3.400 | 3.410 | 3.330 | 3.360 | 34,826 | -0.08(-2.33%) |
Jan 04, 2024 | 3.470 | 3.470 | 3.350 | 3.440 | 18,197 | -0.01(-0.29%) |
Jan 03, 2024 | 3.490 | 3.490 | 3.340 | 3.450 | 31,384 | -0.01(-0.29%) |
Jan 02, 2024 | 3.400 | 3.490 | 3.380 | 3.460 | 51,954 | +0.01(+0.29%) |
Dec 29, 2023 | 3.450 | 0 | +0.08(+2.37%) | |||
Dec 28, 2023 | 3.380 | 3.400 | 3.290 | 3.370 | 43,994 | -0.01(-0.30%) |
Dec 27, 2023 | 3.370 | 3.430 | 3.310 | 3.380 | 51,298 | +0.01(+0.30%) |
Dec 22, 2023 | 3.370 | 0 | -0.11(-3.16%) | |||
Dec 21, 2023 | 3.500 | 3.500 | 3.300 | 3.480 | 57,198 | -0.02(-0.57%) |
Dec 20, 2023 | 3.400 | 3.600 | 3.400 | 3.500 | 56,592 | +0.02(+0.57%) |
Dec 19, 2023 | 3.510 | 3.510 | 3.400 | 3.480 | 20,269 | -0.04(-1.14%) |
Dec 18, 2023 | 3.590 | 3.650 | 3.460 | 3.520 | 58,483 | -0.08(-2.22%) |
Dec 15, 2023 | 3.750 | 3.750 | 3.510 | 3.600 | 71,798 | -0.06(-1.64%) |
Dec 14, 2023 | 3.800 | 3.830 | 3.630 | 3.660 | 37,435 | -0.14(-3.68%) |
Dec 13, 2023 | 3.630 | 3.820 | 3.620 | 3.800 | 46,089 | +0.18(+4.97%) |
Dec 12, 2023 | 3.910 | 3.910 | 3.610 | 3.620 | 42,502 | -0.33(-8.35%) |
Dec 11, 2023 | 4.190 | 4.190 | 3.810 | 3.950 | 101,979 | -0.25(-5.95%) |
Dec 08, 2023 | 3.720 | 4.200 | 3.610 | 4.200 | 105,066 | +0.48(+12.90%) |
Dec 07, 2023 | 3.220 | 3.720 | 3.090 | 3.720 | 166,455 | +0.51(+15.89%) |
Dec 06, 2023 | 3.250 | 3.310 | 3.160 | 3.210 | 44,766 | +0.01(+0.31%) |
Dec 05, 2023 | 3.400 | 3.400 | 3.200 | 3.200 | 51,739 | -0.20(-5.88%) |
Dec 04, 2023 | 3.460 | 3.460 | 3.340 | 3.400 | 63,073 | -0.09(-2.58%) |
Dec 01, 2023 | 3.450 | 3.500 | 3.430 | 3.490 | 44,381 | +0.08(+2.35%) |
Nov 30, 2023 | 3.420 | 3.450 | 3.390 | 3.410 | 25,479 | -0.07(-2.01%) |
Nov 29, 2023 | 3.410 | 3.490 | 3.350 | 3.480 | 50,074 | +0.02(+0.58%) |
Nov 28, 2023 | 3.480 | 3.480 | 3.400 | 3.460 | 15,115 | -0.04(-1.14%) |
Nov 27, 2023 | 3.500 | 3.500 | 3.370 | 3.500 | 36,993 | +0.02(+0.57%) |
Nov 24, 2023 | 3.470 | 3.480 | 3.350 | 3.480 | 28,130 | +0.00(+0.00%) |
Nov 23, 2023 | 3.470 | 3.500 | 3.420 | 3.480 | 28,971 | -0.01(-0.29%) |
Nov 22, 2023 | 3.340 | 3.490 | 3.300 | 3.490 | 29,553 | +0.15(+4.49%) |
Nov 21, 2023 | 3.410 | 3.410 | 3.280 | 3.340 | 39,503 | -0.08(-2.34%) |
Nov 20, 2023 | 3.390 | 3.430 | 3.320 | 3.420 | 25,561 | +0.00(+0.00%) |
Nov 17, 2023 | 3.400 | 3.420 | 3.270 | 3.420 | 36,739 | +0.02(+0.59%) |
Nov 16, 2023 | 3.470 | 3.470 | 3.280 | 3.400 | 46,776 | -0.19(-5.29%) |
Nov 15, 2023 | 3.680 | 3.680 | 3.450 | 3.590 | 47,395 | -0.09(-2.45%) |
Nov 14, 2023 | 3.730 | 3.730 | 3.560 | 3.680 | 41,320 | -0.05(-1.34%) |
Nov 13, 2023 | 3.730 | 3.750 | 3.620 | 3.730 | 45,913 | +0.00(+0.00%) |
Nov 10, 2023 | 3.950 | 4.010 | 3.680 | 3.730 | 116,952 | -0.21(-5.33%) |
Nov 09, 2023 | 3.900 | 4.000 | 3.800 | 3.940 | 87,093 | +0.08(+2.07%) |
Nov 08, 2023 | 3.800 | 3.930 | 3.800 | 3.860 | 40,622 | +0.08(+2.12%) |
Nov 07, 2023 | 3.650 | 3.790 | 3.650 | 3.780 | 37,517 | -0.06(-1.56%) |
Nov 06, 2023 | 3.750 | 3.850 | 3.580 | 3.840 | 54,222 | +0.11(+2.95%) |
Nov 03, 2023 | 3.570 | 3.730 | 3.370 | 3.730 | 79,248 | +0.20(+5.67%) |
Nov 02, 2023 | 3.530 | 3.710 | 3.470 | 3.530 | 31,091 | -0.01(-0.28%) |
Nov 01, 2023 | 3.500 | 3.550 | 3.330 | 3.540 | 61,744 | +0.07(+2.02%) |
Oct 31, 2023 | 3.220 | 3.520 | 3.220 | 3.470 | 37,922 | +0.30(+9.46%) |
Oct 30, 2023 | 3.210 | 3.250 | 3.080 | 3.170 | 57,292 | +0.06(+1.93%) |
Oct 27, 2023 | 2.960 | 3.150 | 2.960 | 3.110 | 23,683 | +0.16(+5.42%) |
Oct 26, 2023 | 3.020 | 3.240 | 2.900 | 2.950 | 96,387 | -0.09(-2.96%) |
Oct 25, 2023 | 3.220 | 3.220 | 2.980 | 3.040 | 76,389 | -0.09(-2.88%) |
Oct 24, 2023 | 3.530 | 3.530 | 3.130 | 3.130 | 149,026 | -0.30(-8.75%) |
Oct 23, 2023 | 4.000 | 4.220 | 3.400 | 3.430 | 349,871 | -0.31(-8.29%) |
Oct 20, 2023 | 3.260 | 4.100 | 3.250 | 3.740 | 462,194 | +0.90(+31.69%) |
Oct 19, 2023 | 2.790 | 2.870 | 2.760 | 2.840 | 88,614 | +0.06(+2.16%) |
Oct 18, 2023 | 2.840 | 2.840 | 2.620 | 2.780 | 112,204 | -0.04(-1.42%) |
Oct 17, 2023 | 2.850 | 2.850 | 2.780 | 2.820 | 19,047 | +0.00(+0.00%) |
Oct 16, 2023 | 2.890 | 2.890 | 2.800 | 2.820 | 21,815 | +0.05(+1.81%) |
Oct 13, 2023 | 2.900 | 2.920 | 2.760 | 2.770 | 49,387 | -0.13(-4.48%) |
Oct 12, 2023 | 3.020 | 3.020 | 2.800 | 2.900 | 83,575 | -0.12(-3.97%) |
Oct 11, 2023 | 3.000 | 3.030 | 2.950 | 3.020 | 68,650 | +0.02(+0.67%) |
Oct 10, 2023 | 3.190 | 3.190 | 2.990 | 3.000 | 58,407 | -0.08(-2.60%) |
Oct 06, 2023 | 3.080 | 0 | +0.02(+0.65%) | |||
Oct 05, 2023 | 3.200 | 3.200 | 2.990 | 3.060 | 53,187 | -0.15(-4.67%) |
Oct 04, 2023 | 3.250 | 3.350 | 3.160 | 3.210 | 31,475 | -0.04(-1.23%) |
Oct 03, 2023 | 3.550 | 3.550 | 3.230 | 3.250 | 55,837 | -0.30(-8.45%) |
Oct 02, 2023 | 3.680 | 3.760 | 3.520 | 3.550 | 58,650 | -0.05(-1.39%) |
Sep 29, 2023 | 3.320 | 3.690 | 3.320 | 3.600 | 133,777 | +0.33(+10.09%) |
Sep 28, 2023 | 3.140 | 3.270 | 3.090 | 3.270 | 42,933 | +0.13(+4.14%) |
Sep 27, 2023 | 3.250 | 3.250 | 3.050 | 3.140 | 70,038 | -0.11(-3.38%) |
Sep 26, 2023 | 3.280 | 3.290 | 3.180 | 3.250 | 45,758 | -0.01(-0.31%) |
Sep 25, 2023 | 3.390 | 3.340 | 3.260 | 3.260 | 99,369 | -0.11(-3.26%) |
Sep 22, 2023 | 3.410 | 3.530 | 3.260 | 3.370 | 78,319 | -0.03(-0.88%) |
Sep 21, 2023 | 3.470 | 3.470 | 3.250 | 3.400 | 81,909 | -0.04(-1.16%) |
Sep 20, 2023 | 3.630 | 3.630 | 3.400 | 3.440 | 40,975 | -0.08(-2.27%) |
Sep 19, 2023 | 3.700 | 3.710 | 3.520 | 3.520 | 42,271 | -0.17(-4.61%) |
Sep 18, 2023 | 3.830 | 3.890 | 3.680 | 3.690 | 70,186 | -0.17(-4.40%) |
Sep 15, 2023 | 3.820 | 3.920 | 3.820 | 3.860 | 28,682 | +0.05(+1.31%) |
Sep 14, 2023 | 3.730 | 3.870 | 3.730 | 3.810 | 28,748 | +0.07(+1.87%) |
Sep 13, 2023 | 3.970 | 3.970 | 3.700 | 3.740 | 28,729 | -0.16(-4.10%) |
Sep 12, 2023 | 4.000 | 4.000 | 3.870 | 3.900 | 54,269 | -0.12(-2.99%) |
Sep 11, 2023 | 4.020 | 4.080 | 3.990 | 4.020 | 29,457 | -0.05(-1.23%) |
Sep 08, 2023 | 3.960 | 4.090 | 3.960 | 4.070 | 26,587 | +0.05(+1.24%) |
Sep 07, 2023 | 3.960 | 4.030 | 3.930 | 4.020 | 49,849 | +0.09(+2.29%) |
Sep 06, 2023 | 4.080 | 4.080 | 3.910 | 3.930 | 22,844 | -0.12(-2.96%) |
Sep 05, 2023 | 4.000 | 4.190 | 4.000 | 4.050 | 104,752 | -0.03(-0.74%) |
Sep 01, 2023 | 4.080 | 0 | -0.04(-0.97%) | |||
Aug 31, 2023 | 4.080 | 4.120 | 3.960 | 4.120 | 67,651 | +0.08(+1.98%) |
Aug 30, 2023 | 3.910 | 4.070 | 3.910 | 4.040 | 61,215 | +0.10(+2.54%) |
Aug 29, 2023 | 3.660 | 3.940 | 3.660 | 3.940 | 37,975 | +0.29(+7.95%) |
Aug 28, 2023 | 3.510 | 3.650 | 3.510 | 3.650 | 28,604 | +0.14(+3.99%) |
Aug 25, 2023 | 3.550 | 3.580 | 3.500 | 3.510 | 51,224 | -0.04(-1.13%) |
Aug 24, 2023 | 3.740 | 3.740 | 3.540 | 3.550 | 33,670 | -0.12(-3.27%) |
Aug 23, 2023 | 3.580 | 3.740 | 3.510 | 3.670 | 29,236 | +0.17(+4.86%) |
Aug 22, 2023 | 3.560 | 3.560 | 3.460 | 3.500 | 38,816 | -0.02(-0.57%) |
Aug 21, 2023 | 3.640 | 3.650 | 3.510 | 3.520 | 26,651 | -0.12(-3.30%) |
Aug 18, 2023 | 3.650 | 3.710 | 3.600 | 3.640 | 36,412 | -0.12(-3.19%) |
Aug 17, 2023 | 3.880 | 3.930 | 3.670 | 3.760 | 55,895 | -0.04(-1.05%) |
Aug 16, 2023 | 3.800 | 3.840 | 3.800 | 3.800 | 49,938 | -0.06(-1.55%) |
Aug 15, 2023 | 3.870 | 3.880 | 3.800 | 3.860 | 63,838 | -0.04(-1.03%) |
Aug 14, 2023 | 4.000 | 4.000 | 3.850 | 3.900 | 56,746 | -0.12(-2.99%) |
Aug 11, 2023 | 4.010 | 4.060 | 3.970 | 4.020 | 36,455 | +0.03(+0.75%) |
Aug 10, 2023 | 4.010 | 4.040 | 3.980 | 3.990 | 24,931 | -0.01(-0.25%) |
Aug 09, 2023 | 4.090 | 4.100 | 3.990 | 4.000 | 63,390 | -0.08(-1.96%) |
Aug 08, 2023 | 4.000 | 4.080 | 3.990 | 4.080 | 43,321 | +0.05(+1.24%) |
Aug 04, 2023 | 4.030 | 0 | +0.01(+0.25%) | |||
Aug 03, 2023 | 4.040 | 4.100 | 4.000 | 4.020 | 19,295 | -0.01(-0.25%) |
Aug 02, 2023 | 4.020 | 4.040 | 3.940 | 4.030 | 41,761 | +0.03(+0.75%) |
Aug 01, 2023 | 3.810 | 4.000 | 3.750 | 4.000 | 59,596 | +0.19(+4.99%) |
Jul 31, 2023 | 3.700 | 3.850 | 3.680 | 3.810 | 107,576 | +0.10(+2.70%) |
Jul 28, 2023 | 3.750 | 3.820 | 3.520 | 3.710 | 90,159 | -0.11(-2.88%) |
Jul 27, 2023 | 3.910 | 3.930 | 3.760 | 3.820 | 56,967 | -0.13(-3.29%) |
Jul 26, 2023 | 4.010 | 4.050 | 3.930 | 3.950 | 41,595 | -0.04(-1.00%) |
Jul 25, 2023 | 4.020 | 4.060 | 3.990 | 3.990 | 29,643 | -0.02(-0.50%) |
Jul 24, 2023 | 4.160 | 4.210 | 4.010 | 4.010 | 31,999 | -0.10(-2.43%) |
Jul 21, 2023 | 4.140 | 4.140 | 4.070 | 4.110 | 10,107 | -0.03(-0.72%) |
Jul 20, 2023 | 4.130 | 4.150 | 4.070 | 4.140 | 15,646 | +0.03(+0.73%) |
Jul 19, 2023 | 4.100 | 4.170 | 4.090 | 4.110 | 12,158 | +0.03(+0.74%) |
Jul 18, 2023 | 4.100 | 4.160 | 4.070 | 4.080 | 22,763 | -0.04(-0.97%) |
Jul 17, 2023 | 4.000 | 4.190 | 3.990 | 4.120 | 39,293 | +0.04(+0.98%) |
Jul 14, 2023 | 4.020 | 4.100 | 4.000 | 4.080 | 31,304 | +0.06(+1.49%) |
Jul 13, 2023 | 4.080 | 4.100 | 3.990 | 4.020 | 26,381 | -0.03(-0.74%) |
Jul 12, 2023 | 3.990 | 4.090 | 3.960 | 4.050 | 42,438 | +0.06(+1.50%) |
Jul 11, 2023 | 4.020 | 4.080 | 3.950 | 3.990 | 27,569 | -0.03(-0.75%) |
Jul 10, 2023 | 3.960 | 4.030 | 3.950 | 4.020 | 37,507 | +0.06(+1.52%) |
Jul 07, 2023 | 4.040 | 4.050 | 3.930 | 3.960 | 27,742 | -0.03(-0.75%) |
Jul 06, 2023 | 4.000 | 4.030 | 3.920 | 3.990 | 43,568 | -0.04(-0.99%) |
Jul 05, 2023 | 4.070 | 4.130 | 4.000 | 4.030 | 24,938 | -0.05(-1.23%) |
Jul 04, 2023 | 4.140 | 4.140 | 4.020 | 4.080 | 38,887 | -0.06(-1.45%) |
Jun 30, 2023 | 4.140 | 0 | +0.12(+2.99%) | |||
Jun 29, 2023 | 4.010 | 4.070 | 4.000 | 4.020 | 39,423 | -0.05(-1.23%) |
Jun 28, 2023 | 4.170 | 4.170 | 4.020 | 4.070 | 37,026 | -0.10(-2.40%) |
Jun 27, 2023 | 4.160 | 4.200 | 4.080 | 4.170 | 18,042 | +0.00(+0.00%) |
Jun 26, 2023 | 4.090 | 4.200 | 4.080 | 4.170 | 22,447 | +0.08(+1.96%) |
Jun 23, 2023 | 4.240 | 4.240 | 3.970 | 4.090 | 50,612 | -0.04(-0.97%) |
Jun 22, 2023 | 4.300 | 4.300 | 4.130 | 4.130 | 30,743 | -0.11(-2.59%) |
Jun 21, 2023 | 4.320 | 4.330 | 4.190 | 4.240 | 21,908 | -0.06(-1.40%) |
Jun 20, 2023 | 4.500 | 4.500 | 4.260 | 4.300 | 34,098 | -0.09(-2.05%) |
Jun 19, 2023 | 4.370 | 4.600 | 4.330 | 4.390 | 40,544 | +0.04(+0.92%) |
Jun 16, 2023 | 4.410 | 4.410 | 4.280 | 4.350 | 12,089 | -0.01(-0.23%) |
Jun 15, 2023 | 4.340 | 4.430 | 4.160 | 4.360 | 70,765 | +0.05(+1.16%) |
Jun 14, 2023 | 4.330 | 4.460 | 4.310 | 4.310 | 26,443 | -0.03(-0.69%) |
Jun 13, 2023 | 4.590 | 4.590 | 4.310 | 4.340 | 24,723 | -0.10(-2.25%) |
Jun 12, 2023 | 4.420 | 4.510 | 4.340 | 4.440 | 45,856 | +0.07(+1.60%) |
Jun 09, 2023 | 4.450 | 4.450 | 4.330 | 4.370 | 24,368 | +0.00(+0.00%) |
Jun 08, 2023 | 4.390 | 4.420 | 4.290 | 4.370 | 50,624 | -0.12(-2.67%) |
Jun 07, 2023 | 4.550 | 4.610 | 4.480 | 4.490 | 48,171 | +0.06(+1.35%) |
Jun 06, 2023 | 4.450 | 4.590 | 4.360 | 4.430 | 34,634 | +0.16(+3.75%) |
Jun 05, 2023 | 4.330 | 4.350 | 4.170 | 4.270 | 30,156 | +0.06(+1.43%) |
Jun 02, 2023 | 4.300 | 4.350 | 4.200 | 4.210 | 74,791 | +0.02(+0.48%) |
Jun 01, 2023 | 4.160 | 4.250 | 4.120 | 4.190 | 26,845 | +0.03(+0.72%) |
May 31, 2023 | 4.280 | 4.335 | 4.150 | 4.160 | 37,911 | -0.15(-3.48%) |
May 30, 2023 | 4.790 | 4.790 | 4.250 | 4.310 | 91,729 | -0.45(-9.45%) |
May 29, 2023 | 4.400 | 4.805 | 4.390 | 4.760 | 64,624 | +0.48(+11.21%) |
May 26, 2023 | 4.380 | 4.380 | 4.150 | 4.280 | 18,735 | +0.08(+1.90%) |
May 25, 2023 | 4.270 | 4.305 | 4.120 | 4.200 | 29,151 | -0.10(-2.33%) |
May 24, 2023 | 4.410 | 4.410 | 4.240 | 4.300 | 72,676 | -0.24(-5.29%) |
May 23, 2023 | 4.500 | 4.590 | 4.380 | 4.540 | 51,193 | +0.04(+0.89%) |
May 19, 2023 | 4.500 | 0 | -0.10(-2.17%) | |||
May 18, 2023 | 4.800 | 4.800 | 4.510 | 4.600 | 71,876 | -0.17(-3.56%) |
May 17, 2023 | 4.890 | 4.920 | 4.690 | 4.770 | 23,446 | -0.12(-2.45%) |
May 16, 2023 | 4.930 | 4.930 | 4.790 | 4.890 | 21,039 | -0.04(-0.81%) |
May 15, 2023 | 4.820 | 4.980 | 4.810 | 4.930 | 11,887 | +0.16(+3.35%) |
May 12, 2023 | 4.930 | 4.930 | 4.660 | 4.770 | 18,801 | +0.17(+3.70%) |
May 11, 2023 | 5.020 | 5.050 | 4.600 | 4.600 | 46,375 | -0.49(-9.63%) |
May 10, 2023 | 5.000 | 5.120 | 4.920 | 5.090 | 38,349 | +0.14(+2.83%) |
May 09, 2023 | 4.870 | 4.980 | 4.710 | 4.950 | 28,264 | +0.16(+3.34%) |
May 08, 2023 | 5.000 | 5.000 | 4.730 | 4.790 | 52,770 | -0.11(-2.24%) |
May 05, 2023 | 4.870 | 4.980 | 4.740 | 4.900 | 83,522 | +0.28(+6.06%) |
May 04, 2023 | 5.000 | 5.000 | 4.600 | 4.620 | 172,097 | -0.60(-11.49%) |
May 03, 2023 | 5.150 | 5.270 | 5.090 | 5.220 | 15,954 | +0.05(+0.97%) |
May 02, 2023 | 5.250 | 5.250 | 5.020 | 5.170 | 35,376 | -0.07(-1.34%) |
May 01, 2023 | 5.410 | 5.440 | 5.180 | 5.240 | 59,426 | -0.17(-3.14%) |
Apr 28, 2023 | 5.530 | 5.530 | 5.400 | 5.410 | 14,541 | -0.12(-2.17%) |
Apr 27, 2023 | 5.660 | 5.660 | 5.430 | 5.530 | 18,288 | +0.11(+2.03%) |
Apr 26, 2023 | 5.500 | 5.500 | 5.330 | 5.420 | 22,703 | +0.00(+0.00%) |
Apr 25, 2023 | 5.650 | 5.650 | 5.320 | 5.420 | 26,122 | -0.13(-2.34%) |
Apr 24, 2023 | 5.710 | 5.710 | 5.350 | 5.550 | 48,161 | -0.05(-0.89%) |
Apr 21, 2023 | 5.850 | 5.850 | 5.570 | 5.600 | 48,266 | -0.23(-3.95%) |
Apr 20, 2023 | 5.770 | 5.970 | 5.760 | 5.830 | 32,502 | -0.02(-0.34%) |
Apr 19, 2023 | 5.650 | 5.850 | 5.560 | 5.850 | 43,349 | +0.24(+4.28%) |
Apr 18, 2023 | 5.490 | 5.620 | 5.490 | 5.610 | 31,626 | +0.15(+2.75%) |
Apr 17, 2023 | 5.790 | 5.790 | 5.400 | 5.460 | 89,732 | -0.33(-5.70%) |
Apr 14, 2023 | 5.950 | 5.950 | 5.720 | 5.790 | 48,583 | -0.11(-1.86%) |
Apr 13, 2023 | 6.000 | 6.000 | 5.820 | 5.900 | 43,220 | -0.04(-0.67%) |
Apr 12, 2023 | 6.100 | 6.130 | 5.710 | 5.940 | 137,106 | -0.86(-12.65%) |
Apr 11, 2023 | 6.570 | 6.800 | 6.550 | 6.800 | 10,426 | +0.23(+3.50%) |
Apr 10, 2023 | 6.590 | 6.620 | 6.500 | 6.570 | 12,577 | -0.03(-0.45%) |
Apr 06, 2023 | 6.600 | 0 | -0.05(-0.75%) | |||
Apr 05, 2023 | 6.790 | 6.800 | 6.520 | 6.650 | 10,976 | -0.14(-2.06%) |
Apr 04, 2023 | 6.960 | 6.960 | 6.720 | 6.790 | 17,332 | -0.07(-1.02%) |
Apr 03, 2023 | 7.250 | 7.250 | 6.860 | 6.860 | 26,629 | -0.06(-0.87%) |
Mar 31, 2023 | 7.000 | 7.140 | 6.800 | 6.920 | 30,183 | -0.08(-1.14%) |
Mar 30, 2023 | 6.500 | 7.090 | 6.470 | 7.000 | 57,509 | +0.51(+7.86%) |
Mar 29, 2023 | 6.350 | 6.490 | 6.350 | 6.490 | 19,615 | +0.17(+2.69%) |
Mar 28, 2023 | 6.180 | 6.490 | 6.180 | 6.320 | 22,030 | +0.14(+2.27%) |
Mar 27, 2023 | 6.390 | 6.390 | 6.150 | 6.180 | 17,064 | -0.03(-0.48%) |
Mar 24, 2023 | 6.440 | 6.440 | 6.110 | 6.210 | 25,377 | -0.17(-2.66%) |
Mar 23, 2023 | 6.650 | 6.720 | 6.130 | 6.380 | 41,835 | -0.27(-4.06%) |
Mar 22, 2023 | 6.690 | 6.800 | 6.650 | 6.650 | 13,583 | -0.14(-2.06%) |
Mar 21, 2023 | 6.330 | 6.800 | 6.330 | 6.790 | 23,630 | +0.47(+7.44%) |
Mar 20, 2023 | 6.670 | 6.700 | 6.310 | 6.320 | 45,352 | -0.35(-5.25%) |
Mar 17, 2023 | 6.880 | 6.920 | 6.650 | 6.670 | 39,522 | -0.18(-2.63%) |
Mar 16, 2023 | 6.810 | 7.020 | 6.630 | 6.850 | 61,547 | -0.09(-1.30%) |
Mar 15, 2023 | 7.090 | 7.180 | 6.890 | 6.940 | 41,098 | -0.15(-2.12%) |
Mar 14, 2023 | 7.300 | 7.300 | 7.060 | 7.090 | 40,458 | +0.05(+0.71%) |
Mar 13, 2023 | 7.300 | 7.300 | 6.900 | 7.040 | 63,489 | -0.32(-4.35%) |
Mar 10, 2023 | 7.500 | 7.560 | 7.360 | 7.360 | 34,587 | -0.16(-2.13%) |
Mar 09, 2023 | 7.820 | 7.850 | 7.500 | 7.520 | 32,430 | -0.22(-2.84%) |
Mar 08, 2023 | 7.580 | 7.820 | 7.580 | 7.740 | 32,607 | +0.15(+1.98%) |
Mar 07, 2023 | 7.530 | 7.600 | 7.470 | 7.590 | 10,847 | +0.06(+0.80%) |
Mar 06, 2023 | 7.500 | 7.550 | 7.420 | 7.530 | 22,555 | +0.12(+1.62%) |
Mar 03, 2023 | 7.580 | 7.650 | 7.410 | 7.410 | 21,645 | +0.00(+0.00%) |
Mar 02, 2023 | 7.710 | 7.710 | 7.360 | 7.410 | 18,096 | -0.04(-0.54%) |
Mar 01, 2023 | 7.450 | 7.740 | 7.440 | 7.450 | 43,331 | +0.07(+0.95%) |
Feb 28, 2023 | 7.500 | 7.570 | 7.190 | 7.380 | 18,954 | +0.02(+0.27%) |
Feb 27, 2023 | 7.370 | 7.570 | 7.200 | 7.360 | 34,796 | +0.12(+1.66%) |
Feb 24, 2023 | 7.580 | 7.580 | 7.120 | 7.240 | 32,092 | -0.26(-3.47%) |
Feb 23, 2023 | 7.500 | 7.600 | 7.370 | 7.500 | 90,720 | +0.04(+0.54%) |
Feb 22, 2023 | 7.560 | 7.560 | 7.280 | 7.460 | 15,520 | -0.02(-0.27%) |
Feb 21, 2023 | 7.360 | 7.480 | 7.260 | 7.480 | 25,336 | +0.24(+3.31%) |
Feb 17, 2023 | 7.240 | 0 | -0.21(-2.82%) | |||
Feb 16, 2023 | 7.190 | 7.450 | 7.190 | 7.450 | 58,109 | +0.40(+5.67%) |
Feb 15, 2023 | 7.700 | 7.700 | 7.040 | 7.050 | 57,988 | -0.65(-8.44%) |
Feb 14, 2023 | 7.500 | 7.790 | 7.500 | 7.700 | 95,280 | +0.20(+2.67%) |
Feb 13, 2023 | 7.590 | 7.640 | 7.460 | 7.500 | 66,329 | +0.01(+0.13%) |
Feb 10, 2023 | 7.460 | 7.610 | 7.240 | 7.490 | 54,532 | +0.04(+0.54%) |
Feb 09, 2023 | 7.900 | 8.000 | 7.420 | 7.450 | 69,490 | -0.27(-3.50%) |
Feb 08, 2023 | 7.300 | 8.000 | 7.300 | 7.720 | 69,256 | +0.47(+6.48%) |
Feb 07, 2023 | 7.410 | 7.550 | 7.250 | 7.250 | 38,355 | -0.19(-2.55%) |
Feb 06, 2023 | 7.100 | 7.500 | 7.070 | 7.440 | 28,703 | +0.37(+5.23%) |
Feb 03, 2023 | 7.390 | 7.550 | 7.070 | 7.070 | 42,325 | -0.18(-2.48%) |
Feb 02, 2023 | 6.450 | 7.430 | 6.450 | 7.250 | 61,666 | +0.82(+12.75%) |