Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.070 | 9.150 | 8.895 | 8.930 | 568,595 | -0.12(-1.33%) |
Jan 30, 2024 | 8.920 | 9.050 | 8.855 | 9.050 | 492,118 | +0.08(+0.89%) |
Jan 29, 2024 | 8.870 | 9.000 | 8.780 | 8.970 | 286,039 | +0.07(+0.79%) |
Jan 26, 2024 | 8.890 | 8.930 | 8.830 | 8.900 | 213,616 | +0.09(+1.02%) |
Jan 25, 2024 | 8.930 | 8.950 | 8.700 | 8.810 | 291,205 | +0.04(+0.46%) |
Jan 24, 2024 | 9.050 | 9.060 | 8.755 | 8.770 | 292,086 | -0.14(-1.57%) |
Jan 23, 2024 | 9.020 | 9.050 | 8.770 | 8.910 | 338,664 | +0.01(+0.11%) |
Jan 22, 2024 | 8.600 | 8.925 | 8.560 | 8.900 | 602,034 | +0.41(+4.83%) |
Jan 19, 2024 | 8.370 | 8.500 | 8.180 | 8.490 | 271,258 | +0.19(+2.29%) |
Jan 18, 2024 | 8.290 | 8.500 | 8.275 | 8.300 | 371,769 | +0.01(+0.12%) |
Jan 17, 2024 | 8.200 | 8.300 | 8.175 | 8.290 | 412,789 | -0.08(-0.96%) |
Jan 16, 2024 | 8.120 | 8.380 | 8.070 | 8.370 | 342,035 | +0.13(+1.58%) |
Jan 12, 2024 | 8.380 | 8.490 | 8.195 | 8.240 | 363,940 | -0.01(-0.12%) |
Jan 11, 2024 | 8.060 | 8.270 | 8.060 | 8.250 | 347,133 | +0.12(+1.48%) |
Jan 10, 2024 | 7.820 | 8.130 | 7.760 | 8.130 | 433,474 | +0.33(+4.23%) |
Jan 09, 2024 | 7.800 | 7.860 | 7.760 | 7.800 | 161,856 | -0.17(-2.13%) |
Jan 08, 2024 | 7.800 | 7.990 | 7.750 | 7.970 | 184,921 | +0.18(+2.31%) |
Jan 05, 2024 | 7.890 | 8.020 | 7.770 | 7.790 | 204,697 | -0.20(-2.50%) |
Jan 04, 2024 | 8.130 | 8.130 | 7.950 | 7.990 | 179,003 | -0.10(-1.24%) |
Jan 03, 2024 | 8.250 | 8.270 | 8.085 | 8.090 | 237,788 | -0.23(-2.76%) |
Jan 02, 2024 | 8.350 | 8.450 | 8.250 | 8.320 | 318,641 | -0.10(-1.19%) |
Dec 29, 2023 | 8.560 | 8.580 | 8.400 | 8.420 | 234,206 | -0.14(-1.64%) |
Dec 28, 2023 | 8.490 | 8.575 | 8.480 | 8.560 | 399,514 | +0.01(+0.12%) |
Dec 27, 2023 | 8.570 | 8.570 | 8.400 | 8.550 | 477,571 | -0.02(-0.23%) |
Dec 26, 2023 | 8.580 | 8.615 | 8.410 | 8.570 | 336,469 | +0.04(+0.47%) |
Dec 22, 2023 | 8.260 | 8.540 | 8.220 | 8.530 | 1,021,504 | +0.33(+4.02%) |
Dec 21, 2023 | 8.110 | 8.210 | 7.965 | 8.200 | 1,315,064 | +0.16(+1.99%) |
Dec 20, 2023 | 8.310 | 8.470 | 7.990 | 8.040 | 1,435,629 | -0.29(-3.48%) |
Dec 19, 2023 | 8.310 | 8.470 | 8.245 | 8.330 | 406,395 | +0.15(+1.83%) |
Dec 18, 2023 | 8.470 | 8.470 | 8.130 | 8.180 | 328,360 | -0.23(-2.73%) |
Dec 15, 2023 | 8.480 | 8.510 | 8.345 | 8.410 | 510,539 | -0.03(-0.36%) |
Dec 14, 2023 | 8.450 | 8.620 | 8.350 | 8.440 | 400,306 | +0.17(+2.06%) |
Dec 13, 2023 | 7.990 | 8.325 | 7.925 | 8.270 | 510,857 | +0.29(+3.63%) |
Dec 12, 2023 | 7.970 | 7.999 | 7.890 | 7.980 | 166,960 | +0.00(+0.00%) |
Dec 11, 2023 | 7.960 | 8.015 | 7.890 | 7.980 | 271,053 | +0.01(+0.13%) |
Dec 08, 2023 | 7.880 | 8.020 | 7.880 | 7.970 | 179,090 | +0.05(+0.63%) |
Dec 07, 2023 | 7.840 | 7.930 | 7.740 | 7.920 | 210,840 | +0.11(+1.41%) |
Dec 06, 2023 | 7.890 | 8.025 | 7.735 | 7.810 | 389,679 | -0.01(-0.13%) |
Dec 05, 2023 | 7.960 | 8.030 | 7.820 | 7.820 | 245,693 | -0.18(-2.25%) |
Dec 04, 2023 | 7.960 | 8.200 | 7.960 | 8.000 | 303,772 | -0.02(-0.25%) |
Dec 01, 2023 | 7.660 | 8.040 | 7.580 | 8.020 | 378,310 | +0.38(+4.97%) |
Nov 30, 2023 | 7.600 | 7.735 | 7.530 | 7.640 | 193,963 | +0.06(+0.79%) |
Nov 29, 2023 | 7.580 | 7.710 | 7.450 | 7.580 | 242,205 | +0.07(+0.93%) |
Nov 28, 2023 | 7.470 | 7.595 | 7.390 | 7.510 | 323,865 | +0.02(+0.27%) |
Nov 27, 2023 | 7.460 | 7.585 | 7.430 | 7.490 | 330,843 | +0.01(+0.13%) |
Nov 24, 2023 | 7.290 | 7.580 | 7.290 | 7.480 | 151,562 | +0.15(+2.05%) |
Nov 22, 2023 | 7.560 | 7.700 | 7.310 | 7.330 | 301,300 | +0.01(+0.14%) |
Nov 21, 2023 | 7.310 | 7.370 | 7.201 | 7.320 | 231,095 | -0.04(-0.54%) |
Nov 20, 2023 | 7.260 | 7.425 | 7.215 | 7.360 | 262,301 | +0.16(+2.22%) |
Nov 17, 2023 | 7.240 | 7.365 | 7.100 | 7.200 | 215,189 | -0.01(-0.14%) |
Nov 16, 2023 | 7.500 | 7.520 | 6.940 | 7.210 | 332,324 | -0.52(-6.73%) |
Nov 15, 2023 | 7.760 | 7.955 | 7.700 | 7.730 | 370,334 | -0.06(-0.77%) |
Nov 14, 2023 | 7.470 | 7.830 | 7.420 | 7.790 | 370,617 | +0.60(+8.34%) |
Nov 13, 2023 | 7.160 | 7.230 | 7.140 | 7.190 | 137,918 | +0.02(+0.28%) |
Nov 10, 2023 | 6.880 | 7.180 | 6.860 | 7.170 | 233,576 | +0.21(+3.02%) |
Nov 09, 2023 | 7.180 | 7.180 | 6.960 | 6.960 | 125,506 | -0.15(-2.11%) |
Nov 08, 2023 | 7.120 | 7.120 | 7.025 | 7.110 | 163,529 | +0.02(+0.28%) |
Nov 07, 2023 | 7.140 | 7.170 | 7.040 | 7.090 | 200,378 | -0.09(-1.25%) |
Nov 06, 2023 | 7.230 | 7.270 | 7.140 | 7.180 | 202,527 | -0.08(-1.10%) |
Nov 03, 2023 | 7.030 | 7.350 | 7.030 | 7.260 | 237,112 | +0.37(+5.37%) |
Nov 02, 2023 | 6.810 | 6.900 | 6.785 | 6.890 | 142,392 | +0.23(+3.45%) |
Nov 01, 2023 | 6.700 | 6.750 | 6.580 | 6.660 | 196,513 | -0.08(-1.19%) |
Oct 31, 2023 | 6.720 | 6.820 | 6.710 | 6.740 | 142,407 | +0.02(+0.30%) |
Oct 30, 2023 | 6.770 | 6.880 | 6.645 | 6.720 | 215,458 | +0.06(+0.90%) |
Oct 27, 2023 | 6.940 | 6.980 | 6.640 | 6.660 | 244,449 | -0.29(-4.17%) |
Oct 26, 2023 | 6.910 | 7.080 | 6.905 | 6.950 | 151,490 | +0.10(+1.46%) |
Oct 25, 2023 | 7.060 | 7.110 | 6.840 | 6.850 | 277,422 | -0.27(-3.79%) |
Oct 24, 2023 | 7.150 | 7.230 | 7.095 | 7.120 | 262,653 | +0.00(+0.00%) |
Oct 23, 2023 | 7.270 | 7.290 | 7.115 | 7.120 | 141,409 | -0.18(-2.47%) |
Oct 20, 2023 | 7.370 | 7.430 | 7.210 | 7.300 | 580,583 | -0.03(-0.41%) |
Oct 19, 2023 | 7.580 | 7.630 | 7.330 | 7.330 | 190,073 | -0.33(-4.31%) |
Oct 18, 2023 | 7.670 | 7.695 | 7.510 | 7.660 | 194,157 | -0.14(-1.79%) |
Oct 17, 2023 | 7.550 | 7.820 | 7.550 | 7.800 | 226,106 | +0.21(+2.77%) |
Oct 16, 2023 | 7.550 | 7.695 | 7.550 | 7.590 | 149,501 | +0.09(+1.20%) |
Oct 13, 2023 | 7.640 | 7.650 | 7.440 | 7.500 | 208,973 | -0.10(-1.32%) |
Oct 12, 2023 | 7.740 | 7.750 | 7.520 | 7.600 | 189,002 | -0.17(-2.19%) |
Oct 11, 2023 | 7.860 | 7.955 | 7.670 | 7.770 | 124,413 | -0.09(-1.15%) |
Oct 10, 2023 | 7.820 | 7.900 | 7.800 | 7.860 | 224,441 | +0.08(+1.03%) |
Oct 09, 2023 | 7.530 | 7.800 | 7.510 | 7.780 | 171,973 | +0.17(+2.23%) |
Oct 06, 2023 | 7.610 | 7.690 | 7.520 | 7.610 | 124,781 | +0.00(+0.00%) |
Oct 05, 2023 | 7.660 | 7.730 | 7.510 | 7.610 | 179,509 | -0.03(-0.39%) |
Oct 04, 2023 | 7.570 | 7.695 | 7.570 | 7.640 | 307,362 | +0.02(+0.26%) |
Oct 03, 2023 | 7.700 | 7.740 | 7.550 | 7.620 | 165,795 | -0.11(-1.42%) |
Oct 02, 2023 | 7.750 | 7.830 | 7.686 | 7.730 | 185,220 | -0.02(-0.26%) |
Sep 29, 2023 | 7.840 | 7.840 | 7.680 | 7.750 | 397,174 | -0.05(-0.64%) |
Sep 28, 2023 | 7.690 | 7.840 | 7.690 | 7.800 | 239,572 | +0.13(+1.69%) |
Sep 27, 2023 | 7.580 | 7.705 | 7.560 | 7.670 | 173,514 | +0.15(+1.99%) |
Sep 26, 2023 | 7.670 | 7.755 | 7.510 | 7.520 | 159,150 | -0.24(-3.09%) |
Sep 25, 2023 | 7.670 | 7.780 | 7.730 | 7.760 | 150,671 | +0.03(+0.39%) |
Sep 22, 2023 | 7.760 | 7.820 | 7.730 | 7.730 | 195,558 | -0.01(-0.13%) |
Sep 21, 2023 | 7.910 | 7.910 | 7.740 | 7.740 | 193,693 | -0.22(-2.76%) |
Sep 20, 2023 | 8.150 | 8.210 | 7.960 | 7.960 | 185,866 | -0.15(-1.85%) |
Sep 19, 2023 | 8.310 | 8.380 | 8.090 | 8.110 | 186,258 | -0.17(-2.05%) |
Sep 18, 2023 | 8.510 | 8.520 | 8.280 | 8.280 | 197,684 | -0.23(-2.70%) |
Sep 15, 2023 | 8.660 | 8.720 | 8.510 | 8.510 | 412,831 | -0.20(-2.30%) |
Sep 14, 2023 | 8.650 | 8.830 | 8.540 | 8.710 | 304,822 | +0.18(+2.11%) |
Sep 13, 2023 | 8.460 | 8.585 | 8.320 | 8.530 | 379,071 | +0.06(+0.71%) |
Sep 12, 2023 | 8.350 | 8.475 | 8.350 | 8.470 | 272,119 | +0.12(+1.44%) |
Sep 11, 2023 | 8.310 | 8.385 | 8.230 | 8.350 | 249,496 | +0.09(+1.09%) |
Sep 08, 2023 | 8.240 | 8.320 | 8.180 | 8.260 | 379,744 | +0.01(+0.12%) |
Sep 07, 2023 | 8.080 | 8.320 | 8.030 | 8.250 | 497,627 | +0.12(+1.48%) |
Sep 06, 2023 | 8.030 | 8.160 | 7.960 | 8.130 | 410,735 | +0.12(+1.50%) |
Sep 05, 2023 | 8.280 | 8.280 | 7.800 | 8.010 | 497,396 | -0.32(-3.84%) |
Sep 01, 2023 | 8.350 | 8.441 | 8.310 | 8.330 | 223,434 | +0.05(+0.60%) |
Aug 31, 2023 | 8.500 | 8.560 | 8.270 | 8.280 | 263,007 | -0.26(-3.04%) |
Aug 30, 2023 | 8.860 | 8.860 | 8.490 | 8.540 | 327,153 | -0.35(-3.94%) |
Aug 29, 2023 | 8.710 | 8.970 | 8.620 | 8.890 | 466,585 | +0.14(+1.60%) |
Aug 28, 2023 | 8.410 | 9.160 | 8.410 | 8.750 | 1,064,380 | +0.60(+7.36%) |
Aug 25, 2023 | 8.240 | 8.300 | 8.045 | 8.150 | 217,649 | -0.07(-0.85%) |
Aug 24, 2023 | 8.280 | 8.380 | 8.040 | 8.220 | 280,682 | -0.11(-1.32%) |
Aug 23, 2023 | 8.340 | 8.415 | 8.200 | 8.330 | 234,232 | +0.03(+0.36%) |
Aug 22, 2023 | 8.380 | 8.560 | 8.220 | 8.300 | 725,996 | -0.06(-0.72%) |
Aug 21, 2023 | 8.340 | 8.420 | 8.280 | 8.360 | 166,218 | +0.01(+0.12%) |
Aug 18, 2023 | 8.250 | 8.380 | 8.220 | 8.350 | 153,798 | +0.04(+0.48%) |
Aug 17, 2023 | 8.380 | 8.400 | 8.250 | 8.310 | 152,055 | -0.08(-0.95%) |
Aug 16, 2023 | 8.480 | 8.615 | 8.330 | 8.390 | 204,179 | -0.08(-0.94%) |
Aug 15, 2023 | 8.630 | 8.630 | 8.340 | 8.470 | 267,358 | -0.22(-2.53%) |
Aug 14, 2023 | 8.410 | 8.720 | 8.245 | 8.690 | 381,899 | +0.22(+2.60%) |
Aug 11, 2023 | 8.240 | 8.470 | 8.200 | 8.470 | 226,953 | +0.20(+2.42%) |
Aug 10, 2023 | 8.240 | 8.330 | 8.199 | 8.270 | 217,095 | +0.04(+0.49%) |
Aug 09, 2023 | 8.030 | 8.250 | 7.940 | 8.230 | 186,821 | +0.23(+2.88%) |
Aug 08, 2023 | 7.860 | 8.030 | 7.835 | 8.000 | 239,866 | +0.09(+1.14%) |
Aug 07, 2023 | 8.020 | 8.090 | 7.740 | 7.910 | 351,434 | -0.10(-1.25%) |
Aug 04, 2023 | 7.900 | 8.170 | 7.840 | 8.010 | 336,011 | +0.18(+2.30%) |
Aug 03, 2023 | 7.520 | 7.910 | 6.970 | 7.830 | 573,718 | -0.11(-1.39%) |
Aug 02, 2023 | 7.680 | 7.940 | 7.620 | 7.940 | 376,800 | +0.18(+2.32%) |
Aug 01, 2023 | 7.690 | 7.770 | 7.560 | 7.760 | 166,994 | +0.05(+0.65%) |
Jul 31, 2023 | 7.830 | 7.870 | 7.690 | 7.710 | 167,116 | -0.08(-1.03%) |
Jul 28, 2023 | 7.770 | 7.820 | 7.740 | 7.790 | 269,954 | +0.13(+1.70%) |
Jul 27, 2023 | 7.800 | 7.880 | 7.590 | 7.660 | 328,071 | -0.14(-1.79%) |
Jul 26, 2023 | 7.840 | 7.890 | 7.760 | 7.800 | 260,303 | -0.07(-0.89%) |
Jul 25, 2023 | 7.600 | 7.880 | 7.580 | 7.870 | 332,084 | +0.23(+3.01%) |
Jul 24, 2023 | 7.680 | 7.720 | 7.570 | 7.640 | 185,354 | -0.03(-0.39%) |
Jul 21, 2023 | 7.770 | 7.830 | 7.670 | 7.670 | 150,148 | -0.08(-1.03%) |
Jul 20, 2023 | 7.880 | 7.880 | 7.640 | 7.750 | 149,999 | -0.07(-0.90%) |
Jul 19, 2023 | 7.670 | 7.820 | 7.670 | 7.820 | 185,876 | +0.19(+2.49%) |
Jul 18, 2023 | 7.600 | 7.770 | 7.590 | 7.630 | 178,636 | +0.06(+0.79%) |
Jul 17, 2023 | 7.560 | 7.665 | 7.530 | 7.570 | 261,403 | -0.02(-0.26%) |
Jul 14, 2023 | 7.640 | 7.640 | 7.450 | 7.590 | 196,362 | -0.07(-0.91%) |
Jul 13, 2023 | 7.690 | 7.750 | 7.615 | 7.660 | 172,972 | +0.04(+0.52%) |
Jul 12, 2023 | 7.490 | 7.640 | 7.450 | 7.620 | 354,386 | +0.25(+3.39%) |
Jul 11, 2023 | 7.270 | 7.380 | 7.241 | 7.370 | 237,312 | +0.10(+1.38%) |
Jul 10, 2023 | 7.110 | 7.270 | 7.110 | 7.270 | 237,339 | +0.12(+1.68%) |
Jul 07, 2023 | 7.040 | 7.220 | 7.040 | 7.150 | 438,114 | +0.11(+1.56%) |
Jul 06, 2023 | 7.040 | 7.060 | 6.845 | 7.040 | 258,679 | -0.10(-1.40%) |
Jul 05, 2023 | 7.180 | 7.250 | 7.130 | 7.140 | 352,899 | -0.06(-0.83%) |
Jul 03, 2023 | 7.200 | 7.290 | 7.130 | 7.200 | 620,106 | +0.02(+0.28%) |
Jun 30, 2023 | 7.280 | 7.330 | 7.170 | 7.180 | 335,435 | -0.03(-0.42%) |
Jun 29, 2023 | 7.090 | 7.240 | 7.090 | 7.210 | 205,749 | +0.11(+1.55%) |
Jun 28, 2023 | 7.150 | 7.180 | 7.090 | 7.100 | 134,433 | -0.05(-0.70%) |
Jun 27, 2023 | 7.140 | 7.185 | 7.050 | 7.150 | 204,219 | +0.02(+0.28%) |
Jun 26, 2023 | 6.870 | 7.170 | 6.870 | 7.130 | 276,549 | +0.22(+3.18%) |
Jun 23, 2023 | 6.760 | 6.980 | 6.760 | 6.910 | 786,580 | +0.00(+0.00%) |
Jun 22, 2023 | 7.040 | 7.040 | 6.890 | 6.910 | 215,439 | -0.15(-2.12%) |
Jun 21, 2023 | 7.020 | 7.090 | 6.910 | 7.060 | 215,623 | +0.02(+0.28%) |
Jun 20, 2023 | 7.010 | 7.100 | 6.960 | 7.040 | 263,766 | -0.05(-0.71%) |
Jun 16, 2023 | 7.210 | 7.290 | 7.005 | 7.090 | 638,049 | -0.04(-0.56%) |
Jun 15, 2023 | 7.040 | 7.170 | 7.020 | 7.130 | 309,106 | +0.70(+10.89%) |
May 08, 2023 | 6.650 | 6.790 | 6.420 | 6.430 | 419,904 | -0.11(-1.68%) |
May 05, 2023 | 6.290 | 6.690 | 6.230 | 6.540 | 513,615 | +0.44(+7.21%) |
May 04, 2023 | 5.170 | 6.180 | 5.170 | 6.100 | 788,351 | +0.87(+16.63%) |
May 03, 2023 | 5.180 | 5.335 | 5.180 | 5.230 | 261,703 | +0.03(+0.58%) |
May 02, 2023 | 5.500 | 5.500 | 5.160 | 5.200 | 319,485 | -0.32(-5.80%) |
May 01, 2023 | 5.530 | 5.620 | 5.435 | 5.520 | 229,055 | -0.01(-0.18%) |
Apr 28, 2023 | 5.340 | 5.550 | 5.340 | 5.530 | 216,806 | +0.18(+3.36%) |
Apr 27, 2023 | 5.200 | 5.370 | 5.190 | 5.350 | 238,877 | +0.18(+3.48%) |
Apr 26, 2023 | 5.210 | 5.299 | 5.160 | 5.170 | 226,800 | -0.10(-1.90%) |
Apr 25, 2023 | 5.330 | 5.360 | 5.235 | 5.270 | 211,004 | -0.12(-2.23%) |
Apr 24, 2023 | 5.300 | 5.455 | 5.300 | 5.390 | 243,873 | +0.09(+1.70%) |
Apr 21, 2023 | 5.210 | 5.320 | 5.170 | 5.300 | 331,636 | +0.09(+1.73%) |
Apr 20, 2023 | 5.280 | 5.330 | 5.180 | 5.210 | 227,003 | -0.13(-2.43%) |
Apr 19, 2023 | 5.330 | 5.400 | 5.280 | 5.340 | 179,282 | -0.07(-1.29%) |
Apr 18, 2023 | 5.460 | 5.495 | 5.370 | 5.410 | 212,108 | -0.02(-0.37%) |
Apr 17, 2023 | 5.400 | 5.485 | 5.320 | 5.430 | 203,584 | +0.04(+0.74%) |
Apr 14, 2023 | 5.510 | 5.605 | 5.340 | 5.390 | 242,276 | -0.11(-2.00%) |
Apr 13, 2023 | 5.480 | 5.530 | 5.340 | 5.500 | 296,150 | +0.06(+1.10%) |
Apr 12, 2023 | 5.740 | 5.820 | 5.420 | 5.440 | 334,049 | -0.27(-4.73%) |
Apr 11, 2023 | 5.510 | 5.825 | 5.510 | 5.710 | 361,329 | +0.22(+4.01%) |
Apr 10, 2023 | 5.280 | 5.620 | 5.260 | 5.490 | 1,401,231 | +0.18(+3.39%) |
Apr 06, 2023 | 5.250 | 5.330 | 5.170 | 5.310 | 272,580 | +0.07(+1.34%) |
Apr 05, 2023 | 5.330 | 5.330 | 5.170 | 5.240 | 234,736 | -0.13(-2.42%) |
Apr 04, 2023 | 5.600 | 5.610 | 5.295 | 5.370 | 270,159 | -0.20(-3.59%) |
Apr 03, 2023 | 5.620 | 5.670 | 5.460 | 5.570 | 285,143 | -0.05(-0.89%) |
Mar 31, 2023 | 5.430 | 5.625 | 5.340 | 5.620 | 398,158 | +0.23(+4.27%) |
Mar 30, 2023 | 5.340 | 5.485 | 5.310 | 5.390 | 183,880 | +0.11(+2.08%) |
Mar 29, 2023 | 5.330 | 5.380 | 5.185 | 5.280 | 406,374 | +0.01(+0.19%) |
Mar 28, 2023 | 5.540 | 5.580 | 5.240 | 5.270 | 268,138 | -0.30(-5.39%) |
Mar 27, 2023 | 5.690 | 5.710 | 5.560 | 5.570 | 318,131 | -0.04(-0.71%) |
Mar 24, 2023 | 5.600 | 5.710 | 5.580 | 5.610 | 247,585 | -0.06(-1.06%) |
Mar 23, 2023 | 5.880 | 5.885 | 5.670 | 5.670 | 364,232 | -0.18(-3.08%) |
Mar 22, 2023 | 5.850 | 5.970 | 5.810 | 5.850 | 310,041 | -0.02(-0.34%) |
Mar 21, 2023 | 5.880 | 5.920 | 5.810 | 5.870 | 244,781 | +0.12(+2.09%) |
Mar 20, 2023 | 5.880 | 5.890 | 5.690 | 5.750 | 283,302 | -0.08(-1.37%) |
Mar 17, 2023 | 5.760 | 5.870 | 5.670 | 5.830 | 1,149,537 | +0.05(+0.87%) |
Mar 16, 2023 | 5.800 | 5.879 | 5.715 | 5.780 | 292,051 | -0.13(-2.20%) |
Mar 15, 2023 | 5.640 | 5.930 | 5.620 | 5.910 | 392,146 | +0.10(+1.72%) |
Mar 14, 2023 | 5.720 | 5.900 | 5.720 | 5.810 | 406,607 | +0.26(+4.68%) |
Mar 13, 2023 | 5.730 | 5.770 | 5.460 | 5.550 | 339,820 | -0.30(-5.13%) |
Mar 10, 2023 | 6.140 | 6.160 | 5.800 | 5.850 | 364,344 | -0.34(-5.49%) |
Mar 09, 2023 | 6.320 | 6.395 | 6.165 | 6.190 | 214,197 | -0.10(-1.59%) |
Mar 08, 2023 | 6.270 | 6.310 | 6.210 | 6.290 | 173,654 | +0.06(+0.96%) |
Mar 07, 2023 | 6.290 | 6.340 | 6.185 | 6.230 | 196,201 | -0.05(-0.80%) |
Mar 06, 2023 | 6.430 | 6.480 | 6.230 | 6.280 | 269,879 | -0.17(-2.64%) |
Mar 03, 2023 | 6.470 | 6.540 | 6.410 | 6.450 | 269,165 | +0.04(+0.62%) |
Mar 02, 2023 | 6.200 | 6.420 | 6.170 | 6.410 | 274,372 | +0.12(+1.91%) |
Mar 01, 2023 | 6.300 | 6.350 | 6.190 | 6.290 | 524,686 | -0.03(-0.47%) |
Feb 28, 2023 | 6.420 | 6.470 | 6.290 | 6.320 | 300,671 | -0.14(-2.17%) |
Feb 27, 2023 | 6.630 | 6.630 | 6.430 | 6.460 | 277,818 | -0.08(-1.22%) |
Feb 24, 2023 | 6.400 | 6.540 | 6.330 | 6.540 | 324,416 | +0.02(+0.31%) |
Feb 23, 2023 | 6.530 | 6.620 | 6.465 | 6.520 | 271,352 | +0.04(+0.62%) |
Feb 22, 2023 | 6.500 | 6.570 | 6.330 | 6.480 | 338,668 | +0.00(+0.00%) |
Feb 21, 2023 | 6.450 | 6.510 | 6.240 | 6.480 | 550,319 | -0.07(-1.07%) |
Feb 17, 2023 | 6.610 | 6.610 | 6.435 | 6.550 | 318,012 | -0.04(-0.61%) |
Feb 16, 2023 | 6.540 | 6.695 | 6.470 | 6.590 | 346,563 | -0.07(-1.05%) |
Feb 15, 2023 | 6.490 | 6.690 | 6.410 | 6.660 | 326,507 | +0.11(+1.68%) |
Feb 14, 2023 | 6.550 | 6.620 | 6.395 | 6.550 | 388,251 | -0.06(-0.91%) |
Feb 13, 2023 | 6.520 | 6.695 | 6.485 | 6.610 | 356,040 | +0.08(+1.23%) |
Feb 10, 2023 | 6.680 | 6.750 | 6.470 | 6.530 | 469,216 | -0.18(-2.68%) |
Feb 09, 2023 | 6.960 | 6.986 | 6.630 | 6.710 | 678,670 | -0.35(-4.96%) |
Feb 08, 2023 | 6.510 | 7.110 | 6.452 | 7.060 | 1,100,131 | +0.54(+8.28%) |
Feb 07, 2023 | 7.760 | 7.760 | 5.560 | 6.520 | 2,206,766 | -1.82(-21.82%) |
Feb 06, 2023 | 8.320 | 8.340 | 8.110 | 8.340 | 337,951 | -0.06(-0.71%) |
Feb 03, 2023 | 8.070 | 8.450 | 8.000 | 8.400 | 375,560 | +0.30(+3.70%) |
Feb 02, 2023 | 8.200 | 8.290 | 8.035 | 8.100 | 475,952 | -0.05(-0.61%) |