Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.250 | 9.270 | 9.051 | 9.094 | 345,109 | -0.20(-2.10%) |
Jan 30, 2024 | 9.006 | 9.294 | 9.006 | 9.289 | 225,241 | +0.25(+2.81%) |
Jan 29, 2024 | 9.084 | 9.104 | 8.801 | 9.035 | 356,659 | +0.01(+0.11%) |
Jan 26, 2024 | 8.967 | 9.035 | 8.782 | 9.026 | 232,134 | +0.12(+1.31%) |
Jan 25, 2024 | 8.996 | 9.051 | 8.792 | 8.909 | 403,725 | +0.00(+0.00%) |
Jan 24, 2024 | 8.782 | 8.953 | 8.674 | 8.909 | 371,646 | +0.21(+2.47%) |
Jan 23, 2024 | 8.831 | 8.870 | 8.616 | 8.694 | 631,408 | -0.09(-1.00%) |
Jan 22, 2024 | 8.489 | 8.818 | 8.452 | 8.782 | 500,630 | +0.44(+5.26%) |
Jan 19, 2024 | 8.567 | 8.594 | 8.157 | 8.343 | 504,931 | -0.11(-1.27%) |
Jan 18, 2024 | 8.187 | 8.484 | 8.128 | 8.450 | 578,253 | +0.42(+5.22%) |
Jan 17, 2024 | 7.845 | 8.099 | 7.816 | 8.030 | 282,152 | +0.07(+0.86%) |
Jan 16, 2024 | 7.708 | 7.962 | 7.708 | 7.962 | 362,820 | +0.30(+3.95%) |
Jan 12, 2024 | 7.718 | 7.913 | 7.591 | 7.660 | 324,864 | -0.05(-0.63%) |
Jan 11, 2024 | 7.991 | 7.991 | 7.601 | 7.708 | 428,605 | -0.27(-3.42%) |
Jan 10, 2024 | 7.386 | 8.079 | 7.357 | 7.982 | 1,039,843 | +0.62(+8.49%) |
Jan 09, 2024 | 7.562 | 7.562 | 7.211 | 7.357 | 433,341 | -0.29(-3.83%) |
Jan 08, 2024 | 7.855 | 7.855 | 7.533 | 7.650 | 386,435 | -0.30(-3.80%) |
Jan 05, 2024 | 7.972 | 8.050 | 7.816 | 7.952 | 266,770 | -0.05(-0.61%) |
Jan 04, 2024 | 7.884 | 8.167 | 7.855 | 8.001 | 400,830 | +0.15(+1.86%) |
Jan 03, 2024 | 7.708 | 7.933 | 7.425 | 7.855 | 369,626 | +0.12(+1.51%) |
Jan 02, 2024 | 8.021 | 8.030 | 7.679 | 7.738 | 306,383 | -0.30(-3.76%) |
Dec 29, 2023 | 8.011 | 8.079 | 7.913 | 8.040 | 701,699 | +0.03(+0.37%) |
Dec 28, 2023 | 7.904 | 8.099 | 7.904 | 8.011 | 195,123 | +0.10(+1.23%) |
Dec 27, 2023 | 7.894 | 7.943 | 7.777 | 7.913 | 162,386 | +0.02(+0.25%) |
Dec 26, 2023 | 7.904 | 7.962 | 7.718 | 7.894 | 273,647 | +0.00(+0.00%) |
Dec 22, 2023 | 7.747 | 8.011 | 7.679 | 7.894 | 407,461 | +0.22(+2.93%) |
Dec 21, 2023 | 7.669 | 7.713 | 7.494 | 7.669 | 345,432 | +0.05(+0.64%) |
Dec 20, 2023 | 7.689 | 7.811 | 7.465 | 7.621 | 338,901 | -0.01(-0.13%) |
Dec 19, 2023 | 7.552 | 7.728 | 7.347 | 7.630 | 473,825 | +0.01(+0.13%) |
Dec 18, 2023 | 7.796 | 7.816 | 7.611 | 7.621 | 339,656 | -0.07(-0.89%) |
Dec 15, 2023 | 7.562 | 7.757 | 7.543 | 7.689 | 585,717 | +0.18(+2.34%) |
Dec 14, 2023 | 7.513 | 7.588 | 7.289 | 7.513 | 291,321 | +0.04(+0.52%) |
Dec 13, 2023 | 7.650 | 7.708 | 7.299 | 7.474 | 365,790 | -0.08(-1.03%) |
Dec 12, 2023 | 6.850 | 7.640 | 6.850 | 7.552 | 859,760 | +0.73(+10.73%) |
Dec 11, 2023 | 6.821 | 6.869 | 6.762 | 6.821 | 179,857 | +0.00(+0.00%) |
Dec 08, 2023 | 6.830 | 6.879 | 6.742 | 6.821 | 157,403 | +0.00(+0.00%) |
Dec 07, 2023 | 6.889 | 6.918 | 6.645 | 6.821 | 146,323 | -0.04(-0.57%) |
Dec 06, 2023 | 6.899 | 6.923 | 6.801 | 6.860 | 160,756 | +0.03(+0.43%) |
Dec 05, 2023 | 6.967 | 6.967 | 6.752 | 6.830 | 143,616 | -0.16(-2.23%) |
Dec 04, 2023 | 6.928 | 7.025 | 6.830 | 6.986 | 241,656 | +0.10(+1.42%) |
Dec 01, 2023 | 6.860 | 7.035 | 6.781 | 6.889 | 386,387 | +0.06(+0.86%) |
Nov 30, 2023 | 6.860 | 6.928 | 6.752 | 6.830 | 173,414 | +0.02(+0.29%) |
Nov 29, 2023 | 7.003 | 7.003 | 6.801 | 6.811 | 146,404 | -0.13(-1.80%) |
Nov 28, 2023 | 6.965 | 6.965 | 6.830 | 6.936 | 160,069 | -0.04(-0.55%) |
Nov 27, 2023 | 7.090 | 7.157 | 6.849 | 6.974 | 216,492 | -0.14(-2.03%) |
Nov 24, 2023 | 6.820 | 7.119 | 6.763 | 7.119 | 346,882 | +0.35(+5.11%) |
Nov 22, 2023 | 6.743 | 6.811 | 6.715 | 6.772 | 108,349 | +0.02(+0.28%) |
Nov 21, 2023 | 6.792 | 6.820 | 6.686 | 6.753 | 144,951 | -0.04(-0.57%) |
Nov 20, 2023 | 6.792 | 6.830 | 6.666 | 6.792 | 283,228 | +0.07(+1.00%) |
Nov 17, 2023 | 6.734 | 6.830 | 6.695 | 6.724 | 270,023 | -0.10(-1.41%) |
Nov 16, 2023 | 6.801 | 6.830 | 6.676 | 6.820 | 151,456 | +0.01(+0.14%) |
Nov 15, 2023 | 6.638 | 6.878 | 6.570 | 6.811 | 277,172 | +0.16(+2.46%) |
Nov 14, 2023 | 6.407 | 6.657 | 6.315 | 6.647 | 144,955 | +0.37(+5.82%) |
Nov 13, 2023 | 6.166 | 6.282 | 5.993 | 6.282 | 198,891 | +0.13(+2.03%) |
Nov 10, 2023 | 6.109 | 6.298 | 6.089 | 6.157 | 176,889 | +0.05(+0.79%) |
Nov 09, 2023 | 5.878 | 6.137 | 5.772 | 6.109 | 155,011 | +0.43(+7.63%) |
Nov 08, 2023 | 5.820 | 5.844 | 5.637 | 5.676 | 76,136 | -0.13(-2.32%) |
Nov 07, 2023 | 5.801 | 5.878 | 5.753 | 5.810 | 67,889 | +0.01(+0.17%) |
Nov 06, 2023 | 5.868 | 5.868 | 5.753 | 5.801 | 55,782 | -0.06(-0.99%) |
Nov 03, 2023 | 5.839 | 5.897 | 5.801 | 5.858 | 85,156 | +0.03(+0.50%) |
Nov 02, 2023 | 5.733 | 5.849 | 5.724 | 5.830 | 85,876 | +0.11(+1.85%) |
Nov 01, 2023 | 5.589 | 5.724 | 5.589 | 5.724 | 80,140 | +0.15(+2.76%) |
Oct 31, 2023 | 5.628 | 5.666 | 5.517 | 5.570 | 104,377 | -0.08(-1.36%) |
Oct 30, 2023 | 5.676 | 5.753 | 5.589 | 5.647 | 75,087 | -0.02(-0.34%) |
Oct 27, 2023 | 5.714 | 5.743 | 5.652 | 5.666 | 67,011 | -0.08(-1.34%) |
Oct 26, 2023 | 5.724 | 5.772 | 5.666 | 5.743 | 64,366 | +0.02(+0.34%) |
Oct 25, 2023 | 5.695 | 5.753 | 5.632 | 5.724 | 119,095 | +0.02(+0.34%) |
Oct 24, 2023 | 5.656 | 5.762 | 5.652 | 5.704 | 129,058 | +0.09(+1.54%) |
Oct 23, 2023 | 5.704 | 5.714 | 5.608 | 5.618 | 64,150 | -0.12(-2.01%) |
Oct 20, 2023 | 5.704 | 5.781 | 5.695 | 5.733 | 97,568 | +0.04(+0.68%) |
Oct 19, 2023 | 5.858 | 5.858 | 5.656 | 5.695 | 93,780 | -0.16(-2.79%) |
Oct 18, 2023 | 5.916 | 5.916 | 5.801 | 5.858 | 81,424 | -0.05(-0.81%) |
Oct 17, 2023 | 5.781 | 5.993 | 5.733 | 5.907 | 108,154 | +0.08(+1.32%) |
Oct 16, 2023 | 5.887 | 5.892 | 5.810 | 5.830 | 72,226 | +0.00(+0.00%) |
Oct 13, 2023 | 5.820 | 5.858 | 5.798 | 5.830 | 59,774 | +0.05(+0.83%) |
Oct 12, 2023 | 5.839 | 5.867 | 5.709 | 5.781 | 176,204 | -0.03(-0.50%) |
Oct 11, 2023 | 5.849 | 5.897 | 5.733 | 5.810 | 102,295 | -0.07(-1.15%) |
Oct 10, 2023 | 5.945 | 6.032 | 5.873 | 5.878 | 97,636 | -0.03(-0.49%) |
Oct 09, 2023 | 5.781 | 5.969 | 5.762 | 5.907 | 95,190 | +0.11(+1.82%) |
Oct 06, 2023 | 5.743 | 5.820 | 5.704 | 5.801 | 95,967 | +0.07(+1.17%) |
Oct 05, 2023 | 5.647 | 5.753 | 5.647 | 5.733 | 124,025 | +0.04(+0.68%) |
Oct 04, 2023 | 5.762 | 5.762 | 5.676 | 5.695 | 197,317 | -0.04(-0.67%) |
Oct 03, 2023 | 5.637 | 5.753 | 5.618 | 5.733 | 182,311 | +0.04(+0.68%) |
Oct 02, 2023 | 5.656 | 5.704 | 5.560 | 5.695 | 204,955 | +0.04(+0.68%) |
Sep 29, 2023 | 5.676 | 5.704 | 5.575 | 5.656 | 551,981 | +0.01(+0.17%) |
Sep 28, 2023 | 5.493 | 5.647 | 5.435 | 5.647 | 146,564 | +0.15(+2.80%) |
Sep 27, 2023 | 5.589 | 5.589 | 5.387 | 5.493 | 152,022 | -0.06(-1.04%) |
Sep 26, 2023 | 5.483 | 5.637 | 5.483 | 5.551 | 169,753 | +0.08(+1.41%) |
Sep 25, 2023 | 5.435 | 5.483 | 5.469 | 5.474 | 111,825 | +0.04(+0.71%) |
Sep 22, 2023 | 5.416 | 5.488 | 5.340 | 5.435 | 133,337 | +0.05(+0.89%) |
Sep 21, 2023 | 5.339 | 5.430 | 5.302 | 5.387 | 86,476 | +0.03(+0.54%) |
Sep 20, 2023 | 5.358 | 5.459 | 5.358 | 5.358 | 107,980 | +0.01(+0.18%) |
Sep 19, 2023 | 5.339 | 5.435 | 5.329 | 5.349 | 131,257 | +0.04(+0.72%) |
Sep 18, 2023 | 5.358 | 5.368 | 5.214 | 5.310 | 167,746 | -0.05(-0.90%) |
Sep 15, 2023 | 5.406 | 5.435 | 5.349 | 5.358 | 213,263 | -0.05(-0.89%) |
Sep 14, 2023 | 5.320 | 5.435 | 5.303 | 5.406 | 99,656 | +0.13(+2.37%) |
Sep 13, 2023 | 5.329 | 5.339 | 5.257 | 5.281 | 113,383 | -0.02(-0.36%) |
Sep 12, 2023 | 5.252 | 5.310 | 5.224 | 5.300 | 109,818 | +0.01(+0.18%) |
Sep 11, 2023 | 5.147 | 5.339 | 5.147 | 5.291 | 171,918 | +0.13(+2.61%) |
Sep 08, 2023 | 5.175 | 5.259 | 5.079 | 5.156 | 136,537 | +0.01(+0.19%) |
Sep 07, 2023 | 5.310 | 5.349 | 5.119 | 5.147 | 364,771 | -0.16(-3.08%) |
Sep 06, 2023 | 5.397 | 5.440 | 5.300 | 5.310 | 173,059 | -0.09(-1.60%) |
Sep 05, 2023 | 5.493 | 5.493 | 5.349 | 5.397 | 213,475 | -0.13(-2.43%) |
Sep 01, 2023 | 5.454 | 5.578 | 5.445 | 5.531 | 243,271 | +0.11(+1.95%) |
Aug 31, 2023 | 5.454 | 5.498 | 5.397 | 5.426 | 134,940 | -0.01(-0.18%) |
Aug 30, 2023 | 5.435 | 5.454 | 5.341 | 5.435 | 118,814 | +0.01(+0.17%) |
Aug 29, 2023 | 5.360 | 5.492 | 5.359 | 5.426 | 157,472 | +0.09(+1.77%) |
Aug 28, 2023 | 5.331 | 5.435 | 5.312 | 5.331 | 253,039 | +0.03(+0.62%) |
Aug 25, 2023 | 5.416 | 5.416 | 5.293 | 5.298 | 162,448 | -0.12(-2.18%) |
Aug 24, 2023 | 5.549 | 5.549 | 5.388 | 5.416 | 177,429 | -0.17(-3.05%) |
Aug 23, 2023 | 5.653 | 5.676 | 5.530 | 5.586 | 206,428 | -0.09(-1.50%) |
Aug 22, 2023 | 5.586 | 5.686 | 5.482 | 5.671 | 225,644 | +0.09(+1.52%) |
Aug 21, 2023 | 5.624 | 5.681 | 5.530 | 5.586 | 125,161 | -0.06(-1.00%) |
Aug 18, 2023 | 5.757 | 5.842 | 5.643 | 5.643 | 253,590 | -0.18(-3.08%) |
Aug 17, 2023 | 5.738 | 5.832 | 5.702 | 5.823 | 169,262 | +0.13(+2.33%) |
Aug 16, 2023 | 5.558 | 5.766 | 5.558 | 5.690 | 199,067 | +0.15(+2.73%) |
Aug 15, 2023 | 5.634 | 5.690 | 5.520 | 5.539 | 198,955 | -0.10(-1.84%) |
Aug 14, 2023 | 5.643 | 5.740 | 5.562 | 5.643 | 290,235 | -0.04(-0.67%) |
Aug 11, 2023 | 5.832 | 5.898 | 5.601 | 5.681 | 334,019 | -0.14(-2.36%) |
Aug 10, 2023 | 6.201 | 6.314 | 5.463 | 5.818 | 846,033 | -0.77(-11.69%) |
Aug 09, 2023 | 6.617 | 6.721 | 6.551 | 6.588 | 303,357 | -0.03(-0.43%) |
Aug 08, 2023 | 6.560 | 6.621 | 6.324 | 6.617 | 179,373 | +0.01(+0.14%) |
Aug 07, 2023 | 6.645 | 6.650 | 6.565 | 6.607 | 122,774 | +0.01(+0.14%) |
Aug 04, 2023 | 6.598 | 6.683 | 6.553 | 6.598 | 172,961 | +0.01(+0.14%) |
Aug 03, 2023 | 6.579 | 6.716 | 6.569 | 6.588 | 163,030 | +0.00(+0.00%) |
Aug 02, 2023 | 6.645 | 6.654 | 6.541 | 6.588 | 117,144 | -0.10(-1.55%) |
Aug 01, 2023 | 6.588 | 6.702 | 6.522 | 6.692 | 131,958 | +0.10(+1.58%) |
Jul 31, 2023 | 6.711 | 6.749 | 6.555 | 6.588 | 179,978 | -0.08(-1.13%) |
Jul 28, 2023 | 6.532 | 6.747 | 6.532 | 6.664 | 177,398 | +0.16(+2.47%) |
Jul 27, 2023 | 6.503 | 6.588 | 6.442 | 6.503 | 164,873 | +0.01(+0.15%) |
Jul 26, 2023 | 6.475 | 6.522 | 6.418 | 6.494 | 131,811 | +0.07(+1.03%) |
Jul 25, 2023 | 6.418 | 6.560 | 6.268 | 6.428 | 157,978 | +0.01(+0.15%) |
Jul 24, 2023 | 6.380 | 6.484 | 6.357 | 6.418 | 150,861 | +0.05(+0.74%) |
Jul 21, 2023 | 6.579 | 6.579 | 6.361 | 6.371 | 131,706 | -0.21(-3.16%) |
Jul 20, 2023 | 6.541 | 6.579 | 6.475 | 6.579 | 133,100 | +0.04(+0.58%) |
Jul 19, 2023 | 6.541 | 6.636 | 6.465 | 6.541 | 192,637 | +0.02(+0.29%) |
Jul 18, 2023 | 6.286 | 6.551 | 6.286 | 6.522 | 159,352 | +0.25(+3.92%) |
Jul 17, 2023 | 6.267 | 6.314 | 6.172 | 6.276 | 149,768 | +0.06(+0.91%) |
Jul 14, 2023 | 6.465 | 6.465 | 6.206 | 6.220 | 134,914 | -0.25(-3.80%) |
Jul 13, 2023 | 6.465 | 6.522 | 6.428 | 6.465 | 95,726 | +0.02(+0.29%) |
Jul 12, 2023 | 6.465 | 6.541 | 6.418 | 6.447 | 128,078 | +0.04(+0.59%) |
Jul 11, 2023 | 6.522 | 6.555 | 6.361 | 6.409 | 170,322 | -0.12(-1.88%) |
Jul 10, 2023 | 6.617 | 6.692 | 6.484 | 6.532 | 153,589 | -0.15(-2.26%) |
Jul 07, 2023 | 6.494 | 6.697 | 6.494 | 6.683 | 408,442 | +0.22(+3.36%) |
Jul 06, 2023 | 6.626 | 6.626 | 6.361 | 6.465 | 256,555 | -0.20(-2.98%) |
Jul 05, 2023 | 6.532 | 6.730 | 6.508 | 6.664 | 215,552 | +0.07(+1.00%) |
Jul 03, 2023 | 6.418 | 6.664 | 6.409 | 6.598 | 170,033 | +0.20(+3.10%) |
Jun 30, 2023 | 6.418 | 6.475 | 6.258 | 6.399 | 671,978 | +0.02(+0.30%) |
Jun 29, 2023 | 6.220 | 6.437 | 6.220 | 6.380 | 268,937 | +0.14(+2.27%) |
Jun 28, 2023 | 6.286 | 6.286 | 6.144 | 6.239 | 187,097 | +0.00(+0.08%) |
Jun 27, 2023 | 6.229 | 6.305 | 6.102 | 6.234 | 289,230 | +0.05(+0.84%) |
Jun 26, 2023 | 6.267 | 6.371 | 6.050 | 6.182 | 423,771 | -0.07(-1.06%) |
Jun 23, 2023 | 6.673 | 6.697 | 6.210 | 6.248 | 4,861,156 | -0.45(-6.77%) |
Jun 22, 2023 | 6.617 | 6.768 | 6.503 | 6.702 | 402,510 | -0.02(-0.28%) |
Jun 21, 2023 | 6.475 | 6.844 | 6.475 | 6.721 | 566,389 | +0.17(+2.60%) |
Jun 20, 2023 | 6.361 | 6.574 | 6.201 | 6.551 | 494,081 | +0.20(+3.12%) |
Jun 16, 2023 | 5.993 | 6.361 | 5.894 | 6.352 | 669,010 | +0.42(+7.01%) |
Jun 15, 2023 | 6.012 | 6.116 | 5.936 | 5.936 | 280,135 | -0.07(-1.10%) |
Jun 14, 2023 | 6.040 | 6.136 | 5.983 | 6.002 | 152,600 | -0.02(-0.31%) |
Jun 13, 2023 | 5.946 | 6.106 | 5.931 | 6.021 | 253,529 | +0.13(+2.25%) |
Jun 12, 2023 | 5.898 | 5.927 | 5.804 | 5.889 | 178,634 | +0.00(+0.00%) |
Jun 09, 2023 | 5.946 | 6.016 | 5.875 | 5.889 | 131,844 | -0.04(-0.64%) |
Jun 08, 2023 | 5.879 | 5.946 | 5.837 | 5.927 | 169,190 | +0.07(+1.13%) |
Jun 07, 2023 | 5.879 | 5.936 | 5.822 | 5.861 | 182,339 | +0.01(+0.16%) |
Jun 06, 2023 | 5.908 | 5.993 | 5.804 | 5.851 | 253,734 | -0.06(-0.96%) |
Jun 05, 2023 | 5.823 | 5.955 | 5.775 | 5.908 | 164,050 | +0.11(+1.96%) |
Jun 02, 2023 | 5.643 | 5.851 | 5.643 | 5.794 | 138,264 | +0.18(+3.20%) |
Jun 01, 2023 | 5.416 | 5.648 | 5.416 | 5.615 | 182,025 | +0.19(+3.48%) |
May 31, 2023 | 5.501 | 5.539 | 5.397 | 5.426 | 237,541 | -0.02(-0.35%) |
May 30, 2023 | 5.445 | 5.510 | 5.333 | 5.445 | 198,312 | +0.01(+0.17%) |
May 26, 2023 | 5.547 | 5.561 | 5.426 | 5.435 | 132,979 | -0.01(-0.17%) |
May 25, 2023 | 5.482 | 5.528 | 5.398 | 5.445 | 173,287 | +0.01(+0.17%) |
May 24, 2023 | 5.575 | 5.575 | 5.412 | 5.435 | 354,138 | -0.20(-3.47%) |
May 23, 2023 | 5.649 | 5.751 | 5.621 | 5.630 | 95,874 | -0.01(-0.25%) |
May 22, 2023 | 5.658 | 5.705 | 5.593 | 5.644 | 136,183 | +0.00(+0.08%) |
May 19, 2023 | 5.593 | 5.658 | 5.556 | 5.640 | 129,139 | +0.07(+1.34%) |
May 18, 2023 | 5.640 | 5.640 | 5.449 | 5.565 | 150,345 | -0.07(-1.32%) |
May 17, 2023 | 5.426 | 5.658 | 5.426 | 5.640 | 172,168 | +0.20(+3.76%) |
May 16, 2023 | 5.640 | 5.714 | 5.435 | 5.435 | 154,118 | -0.27(-4.72%) |
May 15, 2023 | 5.658 | 5.723 | 5.603 | 5.705 | 136,610 | +0.02(+0.33%) |
May 12, 2023 | 5.714 | 5.788 | 5.630 | 5.686 | 93,838 | +0.00(+0.00%) |
May 11, 2023 | 5.714 | 5.853 | 5.649 | 5.686 | 127,232 | +0.08(+1.49%) |
May 10, 2023 | 5.621 | 5.640 | 5.505 | 5.603 | 111,913 | -0.02(-0.33%) |
May 09, 2023 | 5.621 | 5.677 | 5.584 | 5.621 | 144,529 | -0.03(-0.49%) |
May 08, 2023 | 5.640 | 5.691 | 5.584 | 5.649 | 147,203 | +0.07(+1.16%) |
May 05, 2023 | 5.593 | 5.649 | 5.519 | 5.584 | 157,190 | +0.21(+3.98%) |
May 04, 2023 | 5.695 | 5.714 | 5.315 | 5.370 | 183,566 | -0.34(-6.02%) |
May 03, 2023 | 5.668 | 5.844 | 5.612 | 5.714 | 205,600 | +0.10(+1.82%) |
May 02, 2023 | 5.733 | 5.751 | 5.584 | 5.612 | 115,511 | -0.12(-2.11%) |
May 01, 2023 | 5.807 | 5.900 | 5.644 | 5.733 | 155,586 | -0.04(-0.64%) |
Apr 28, 2023 | 5.760 | 5.849 | 5.742 | 5.770 | 97,186 | +0.03(+0.49%) |
Apr 27, 2023 | 5.640 | 5.779 | 5.640 | 5.742 | 155,773 | +0.10(+1.81%) |
Apr 26, 2023 | 5.705 | 5.770 | 5.626 | 5.640 | 125,838 | -0.10(-1.78%) |
Apr 25, 2023 | 5.881 | 5.881 | 5.658 | 5.742 | 217,173 | -0.22(-3.74%) |
Apr 24, 2023 | 5.751 | 5.993 | 5.723 | 5.965 | 145,658 | +0.22(+3.88%) |
Apr 21, 2023 | 5.779 | 5.779 | 5.686 | 5.742 | 157,373 | -0.07(-1.28%) |
Apr 20, 2023 | 5.872 | 5.937 | 5.770 | 5.816 | 140,612 | -0.07(-1.11%) |
Apr 19, 2023 | 5.891 | 5.909 | 5.788 | 5.881 | 100,435 | -0.01(-0.16%) |
Apr 18, 2023 | 6.011 | 6.021 | 5.863 | 5.891 | 118,896 | -0.10(-1.71%) |
Apr 17, 2023 | 5.760 | 6.039 | 5.751 | 5.993 | 211,238 | +0.24(+4.20%) |
Apr 14, 2023 | 5.593 | 5.760 | 5.593 | 5.751 | 123,019 | +0.14(+2.48%) |
Apr 13, 2023 | 5.593 | 5.672 | 5.584 | 5.612 | 121,248 | +0.02(+0.33%) |
Apr 12, 2023 | 5.463 | 5.621 | 5.407 | 5.593 | 175,911 | +0.19(+3.44%) |
Apr 11, 2023 | 5.361 | 5.463 | 5.356 | 5.407 | 146,201 | +0.06(+1.04%) |
Apr 10, 2023 | 5.138 | 5.403 | 5.110 | 5.352 | 190,205 | +0.23(+4.54%) |
Apr 06, 2023 | 5.138 | 5.184 | 5.092 | 5.119 | 111,191 | +0.00(+0.00%) |
Apr 05, 2023 | 5.073 | 5.143 | 5.026 | 5.119 | 181,453 | +0.05(+0.92%) |
Apr 04, 2023 | 5.268 | 5.273 | 4.859 | 5.073 | 384,606 | -0.20(-3.70%) |
Apr 03, 2023 | 5.426 | 5.426 | 5.157 | 5.268 | 311,912 | -0.19(-3.41%) |
Mar 31, 2023 | 5.389 | 5.482 | 5.342 | 5.454 | 217,975 | +0.11(+2.09%) |
Mar 30, 2023 | 5.305 | 5.380 | 5.259 | 5.342 | 272,977 | +0.04(+0.70%) |
Mar 29, 2023 | 5.342 | 5.398 | 5.249 | 5.305 | 116,414 | +0.01(+0.18%) |
Mar 28, 2023 | 5.352 | 5.398 | 5.287 | 5.296 | 144,088 | -0.05(-0.87%) |
Mar 27, 2023 | 5.389 | 5.389 | 5.226 | 5.342 | 179,412 | +0.00(+0.00%) |
Mar 24, 2023 | 5.194 | 5.366 | 5.129 | 5.342 | 146,830 | +0.12(+2.22%) |
Mar 23, 2023 | 5.138 | 5.333 | 5.138 | 5.226 | 166,658 | +0.11(+2.09%) |
Mar 22, 2023 | 5.110 | 5.226 | 5.036 | 5.119 | 167,171 | +0.01(+0.18%) |
Mar 21, 2023 | 4.711 | 5.138 | 4.701 | 5.110 | 285,603 | +0.26(+5.36%) |
Mar 20, 2023 | 5.073 | 5.101 | 4.766 | 4.850 | 418,404 | -0.29(-5.61%) |
Mar 17, 2023 | 5.203 | 5.203 | 4.961 | 5.138 | 598,135 | -0.20(-3.66%) |
Mar 16, 2023 | 5.333 | 5.474 | 4.711 | 5.333 | 630,960 | -0.29(-5.12%) |
Mar 15, 2023 | 5.612 | 5.695 | 5.528 | 5.621 | 228,044 | -0.14(-2.42%) |
Mar 14, 2023 | 5.491 | 5.871 | 5.485 | 5.760 | 339,637 | +0.25(+4.55%) |
Mar 13, 2023 | 5.881 | 5.891 | 5.500 | 5.510 | 521,657 | -0.56(-9.19%) |
Mar 10, 2023 | 6.160 | 6.160 | 6.030 | 6.067 | 238,792 | -0.14(-2.25%) |
Mar 09, 2023 | 6.457 | 6.513 | 6.188 | 6.206 | 263,127 | -0.25(-3.88%) |
Mar 08, 2023 | 6.494 | 6.494 | 6.383 | 6.457 | 246,916 | -0.05(-0.71%) |
Mar 07, 2023 | 6.494 | 6.522 | 6.411 | 6.504 | 221,185 | -0.01(-0.14%) |
Mar 06, 2023 | 6.355 | 6.615 | 6.253 | 6.513 | 559,077 | +0.20(+3.24%) |
Mar 03, 2023 | 6.160 | 6.313 | 6.058 | 6.309 | 327,456 | +0.15(+2.41%) |
Mar 02, 2023 | 5.946 | 6.179 | 5.844 | 6.160 | 289,072 | +0.08(+1.38%) |
Mar 01, 2023 | 6.169 | 6.225 | 6.049 | 6.076 | 157,882 | -0.09(-1.51%) |
Feb 28, 2023 | 6.114 | 6.271 | 6.052 | 6.169 | 325,460 | +0.06(+0.91%) |
Feb 27, 2023 | 6.004 | 6.351 | 5.976 | 6.114 | 451,152 | +0.17(+2.93%) |
Feb 24, 2023 | 6.040 | 6.040 | 5.885 | 5.940 | 193,292 | -0.17(-2.84%) |
Feb 23, 2023 | 5.830 | 6.123 | 5.829 | 6.114 | 311,185 | +0.35(+6.03%) |
Feb 22, 2023 | 5.574 | 5.766 | 5.574 | 5.766 | 292,439 | +0.19(+3.45%) |
Feb 21, 2023 | 5.583 | 5.628 | 5.510 | 5.574 | 272,190 | -0.05(-0.98%) |
Feb 17, 2023 | 5.674 | 5.747 | 5.601 | 5.628 | 236,160 | -0.03(-0.49%) |
Feb 16, 2023 | 5.610 | 5.757 | 5.574 | 5.656 | 205,622 | +0.04(+0.65%) |
Feb 15, 2023 | 5.693 | 5.757 | 5.592 | 5.619 | 117,816 | -0.09(-1.60%) |
Feb 14, 2023 | 5.628 | 5.793 | 5.606 | 5.711 | 308,540 | +0.05(+0.81%) |
Feb 13, 2023 | 5.628 | 5.683 | 5.601 | 5.665 | 230,539 | +0.04(+0.65%) |
Feb 10, 2023 | 5.720 | 5.757 | 5.583 | 5.628 | 227,332 | -0.13(-2.23%) |
Feb 09, 2023 | 5.656 | 5.985 | 5.619 | 5.757 | 387,239 | +0.16(+2.78%) |
Feb 08, 2023 | 5.510 | 5.766 | 5.491 | 5.601 | 338,801 | +0.09(+1.66%) |
Feb 07, 2023 | 5.491 | 5.574 | 5.445 | 5.510 | 267,804 | +0.01(+0.17%) |
Feb 06, 2023 | 5.564 | 5.564 | 5.418 | 5.500 | 224,412 | -0.01(-0.17%) |
Feb 03, 2023 | 5.491 | 5.574 | 5.473 | 5.510 | 186,076 | +0.00(+0.00%) |
Feb 02, 2023 | 5.555 | 5.610 | 5.500 | 5.510 | 249,213 | -0.02(-0.33%) |