Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.930 | 6.020 | 5.920 | 5.990 | 1,786,631 | +0.06(+1.01%) |
Oct 30, 2023 | 5.890 | 5.980 | 5.830 | 5.930 | 2,751,020 | +0.12(+2.07%) |
Oct 27, 2023 | 5.940 | 5.950 | 5.760 | 5.810 | 2,378,495 | -0.15(-2.52%) |
Oct 26, 2023 | 5.970 | 6.030 | 5.850 | 5.960 | 2,287,008 | +0.03(+0.51%) |
Oct 25, 2023 | 5.860 | 5.960 | 5.860 | 5.930 | 2,164,153 | +0.04(+0.68%) |
Oct 24, 2023 | 5.790 | 5.930 | 5.790 | 5.890 | 1,910,926 | +0.11(+1.90%) |
Oct 23, 2023 | 5.750 | 5.810 | 5.640 | 5.780 | 2,325,287 | -0.01(-0.17%) |
Oct 20, 2023 | 5.840 | 5.940 | 5.720 | 5.790 | 3,298,573 | -0.05(-0.86%) |
Oct 19, 2023 | 6.070 | 6.070 | 5.830 | 5.840 | 2,443,835 | -0.24(-3.95%) |
Oct 18, 2023 | 6.150 | 6.165 | 6.045 | 6.080 | 2,793,922 | -0.05(-0.82%) |
Oct 17, 2023 | 6.100 | 6.220 | 6.090 | 6.130 | 3,516,598 | -0.01(-0.16%) |
Oct 16, 2023 | 6.080 | 6.200 | 6.055 | 6.140 | 2,569,956 | +0.13(+2.16%) |
Oct 13, 2023 | 6.190 | 6.265 | 5.980 | 6.010 | 2,607,419 | -0.13(-2.12%) |
Oct 12, 2023 | 6.080 | 6.175 | 6.000 | 6.140 | 3,613,689 | +0.12(+1.99%) |
Oct 11, 2023 | 5.860 | 6.020 | 5.850 | 6.020 | 2,828,828 | +0.24(+4.15%) |
Oct 10, 2023 | 5.870 | 5.910 | 5.780 | 5.780 | 2,019,831 | -0.07(-1.20%) |
Oct 09, 2023 | 5.800 | 5.940 | 5.800 | 5.850 | 1,524,581 | +0.05(+0.86%) |
Oct 06, 2023 | 5.880 | 5.935 | 5.760 | 5.800 | 2,270,129 | -0.10(-1.69%) |
Oct 05, 2023 | 5.800 | 5.930 | 5.790 | 5.900 | 3,124,322 | +0.02(+0.34%) |
Oct 04, 2023 | 5.700 | 5.910 | 5.670 | 5.880 | 3,385,988 | +0.18(+3.16%) |
Oct 03, 2023 | 5.900 | 5.945 | 5.680 | 5.700 | 4,281,250 | -0.24(-4.04%) |
Oct 02, 2023 | 5.860 | 5.950 | 5.820 | 5.940 | 3,543,817 | +0.08(+1.37%) |
Sep 29, 2023 | 5.950 | 5.980 | 5.820 | 5.860 | 3,503,489 | -0.09(-1.51%) |
Sep 28, 2023 | 5.840 | 5.990 | 5.835 | 5.950 | 3,213,874 | +0.10(+1.71%) |
Sep 27, 2023 | 5.860 | 5.910 | 5.780 | 5.850 | 1,924,237 | +0.04(+0.69%) |
Sep 26, 2023 | 5.990 | 6.050 | 5.800 | 5.810 | 2,739,941 | -0.23(-3.81%) |
Sep 25, 2023 | 5.890 | 6.050 | 5.990 | 6.040 | 1,652,811 | +0.12(+2.03%) |
Sep 22, 2023 | 5.870 | 5.980 | 5.870 | 5.920 | 1,892,045 | +0.05(+0.85%) |
Sep 21, 2023 | 5.820 | 5.910 | 5.800 | 5.870 | 2,257,548 | +0.03(+0.51%) |
Sep 20, 2023 | 6.030 | 6.035 | 5.830 | 5.840 | 2,048,939 | -0.14(-2.34%) |
Sep 19, 2023 | 5.990 | 6.040 | 5.930 | 5.980 | 2,945,381 | +0.02(+0.34%) |
Sep 18, 2023 | 5.820 | 5.980 | 5.780 | 5.960 | 2,742,108 | +0.17(+2.94%) |
Sep 15, 2023 | 5.820 | 5.865 | 5.740 | 5.790 | 14,149,823 | -0.08(-1.36%) |
Sep 14, 2023 | 5.900 | 5.960 | 5.850 | 5.870 | 2,971,700 | +0.03(+0.51%) |
Sep 13, 2023 | 5.780 | 5.870 | 5.750 | 5.840 | 2,522,194 | +0.07(+1.21%) |
Sep 12, 2023 | 5.620 | 5.780 | 5.620 | 5.770 | 2,547,021 | +0.15(+2.67%) |
Sep 11, 2023 | 5.530 | 5.640 | 5.530 | 5.620 | 3,231,726 | +0.11(+2.00%) |
Sep 08, 2023 | 5.510 | 5.600 | 5.500 | 5.510 | 2,635,407 | -0.04(-0.72%) |
Sep 07, 2023 | 5.590 | 5.635 | 5.530 | 5.550 | 2,922,501 | -0.05(-0.89%) |
Sep 06, 2023 | 5.480 | 5.640 | 5.480 | 5.600 | 2,613,709 | +0.10(+1.82%) |
Sep 05, 2023 | 5.760 | 5.770 | 5.385 | 5.500 | 4,686,798 | -0.34(-5.82%) |
Sep 01, 2023 | 5.850 | 5.955 | 5.830 | 5.840 | 1,850,931 | +0.05(+0.86%) |
Aug 31, 2023 | 5.720 | 5.815 | 5.720 | 5.790 | 3,056,751 | +0.06(+1.05%) |
Aug 30, 2023 | 5.800 | 5.835 | 5.720 | 5.730 | 2,235,206 | -0.05(-0.87%) |
Aug 29, 2023 | 5.800 | 5.820 | 5.740 | 5.780 | 1,712,803 | +0.01(+0.17%) |
Aug 28, 2023 | 5.740 | 5.855 | 5.740 | 5.770 | 1,393,839 | +0.03(+0.52%) |
Aug 25, 2023 | 5.800 | 5.840 | 5.635 | 5.740 | 1,839,491 | -0.05(-0.86%) |
Aug 24, 2023 | 5.670 | 5.815 | 5.660 | 5.790 | 2,220,286 | +0.11(+1.94%) |
Aug 23, 2023 | 5.630 | 5.735 | 5.620 | 5.680 | 3,066,582 | +0.03(+0.53%) |
Aug 22, 2023 | 5.660 | 5.750 | 5.610 | 5.650 | 2,599,935 | -0.02(-0.35%) |
Aug 21, 2023 | 5.830 | 5.870 | 5.640 | 5.670 | 3,774,774 | -0.12(-2.07%) |
Aug 18, 2023 | 5.700 | 5.850 | 5.660 | 5.790 | 1,957,056 | +0.04(+0.70%) |
Aug 17, 2023 | 5.840 | 5.900 | 5.730 | 5.750 | 1,752,671 | -0.06(-1.03%) |
Aug 16, 2023 | 5.850 | 5.910 | 5.810 | 5.810 | 1,537,835 | -0.02(-0.34%) |
Aug 15, 2023 | 5.880 | 5.905 | 5.820 | 5.830 | 1,916,463 | -0.16(-2.67%) |
Aug 14, 2023 | 5.980 | 6.030 | 5.935 | 5.990 | 2,380,593 | -0.02(-0.33%) |
Aug 11, 2023 | 6.010 | 6.065 | 5.950 | 6.010 | 2,454,117 | -0.04(-0.66%) |
Aug 10, 2023 | 6.300 | 6.330 | 6.035 | 6.050 | 2,731,664 | -0.20(-3.20%) |
Aug 09, 2023 | 6.140 | 6.380 | 6.070 | 6.250 | 3,244,905 | +0.04(+0.64%) |
Aug 08, 2023 | 6.130 | 6.220 | 6.060 | 6.210 | 1,611,971 | +0.01(+0.16%) |
Aug 07, 2023 | 6.160 | 6.260 | 6.160 | 6.200 | 2,641,756 | +0.04(+0.65%) |
Aug 04, 2023 | 5.990 | 6.200 | 5.990 | 6.160 | 2,587,634 | +0.17(+2.84%) |
Aug 03, 2023 | 6.010 | 6.060 | 5.915 | 5.990 | 1,670,539 | -0.03(-0.50%) |
Aug 02, 2023 | 5.970 | 6.095 | 5.970 | 6.020 | 2,620,699 | +0.03(+0.50%) |
Aug 01, 2023 | 5.970 | 6.100 | 5.920 | 5.990 | 3,164,951 | +0.13(+2.22%) |
Jul 31, 2023 | 5.710 | 5.870 | 5.710 | 5.860 | 2,347,646 | +0.16(+2.81%) |
Jul 28, 2023 | 5.680 | 5.760 | 5.630 | 5.700 | 1,376,043 | +0.05(+0.88%) |
Jul 27, 2023 | 5.740 | 5.750 | 5.615 | 5.650 | 2,176,222 | -0.10(-1.74%) |
Jul 26, 2023 | 5.690 | 5.790 | 5.690 | 5.750 | 1,598,565 | +0.06(+1.05%) |
Jul 25, 2023 | 5.650 | 5.740 | 5.610 | 5.690 | 1,799,698 | +0.04(+0.71%) |
Jul 24, 2023 | 5.630 | 5.700 | 5.610 | 5.650 | 1,558,124 | +0.01(+0.18%) |
Jul 21, 2023 | 5.740 | 5.750 | 5.610 | 5.640 | 1,836,591 | -0.06(-1.05%) |
Jul 20, 2023 | 5.650 | 5.730 | 5.625 | 5.700 | 1,678,567 | +0.05(+0.88%) |
Jul 19, 2023 | 5.660 | 5.670 | 5.585 | 5.650 | 1,749,907 | +0.00(+0.00%) |
Jul 18, 2023 | 5.680 | 5.730 | 5.620 | 5.650 | 1,359,081 | +0.03(+0.53%) |
Jul 17, 2023 | 5.530 | 5.665 | 5.510 | 5.620 | 1,666,769 | +0.10(+1.81%) |
Jul 14, 2023 | 5.700 | 5.710 | 5.480 | 5.520 | 1,986,504 | -0.17(-2.99%) |
Jul 13, 2023 | 5.640 | 5.770 | 5.595 | 5.690 | 2,034,968 | +0.07(+1.25%) |
Jul 12, 2023 | 5.700 | 5.720 | 5.590 | 5.620 | 3,758,144 | -0.01(-0.18%) |
Jul 11, 2023 | 5.650 | 5.660 | 5.570 | 5.630 | 2,308,175 | +0.02(+0.36%) |
Jul 10, 2023 | 5.540 | 5.690 | 5.540 | 5.610 | 3,088,686 | +0.04(+0.72%) |
Jul 07, 2023 | 5.310 | 5.626 | 5.310 | 5.570 | 6,087,661 | +0.23(+4.31%) |
Jul 06, 2023 | 5.220 | 5.365 | 5.200 | 5.340 | 3,751,343 | +0.03(+0.56%) |
Jul 05, 2023 | 5.220 | 5.330 | 5.120 | 5.310 | 4,249,971 | +0.07(+1.34%) |
Jul 03, 2023 | 4.990 | 5.320 | 4.990 | 5.240 | 1,933,796 | +0.24(+4.80%) |
Jun 30, 2023 | 4.990 | 5.060 | 4.910 | 5.000 | 3,205,031 | +0.05(+1.01%) |
Jun 29, 2023 | 4.910 | 4.985 | 4.870 | 4.950 | 2,653,049 | +0.05(+1.02%) |
Jun 28, 2023 | 4.960 | 4.960 | 4.830 | 4.900 | 2,527,208 | -0.11(-2.20%) |
Jun 27, 2023 | 4.920 | 5.040 | 4.890 | 5.010 | 1,452,511 | +0.11(+2.24%) |
Jun 26, 2023 | 4.960 | 5.050 | 4.890 | 4.900 | 2,256,445 | -0.06(-1.21%) |
Jun 23, 2023 | 4.890 | 4.990 | 4.850 | 4.960 | 7,295,162 | -0.01(-0.20%) |
Jun 22, 2023 | 5.040 | 5.045 | 4.880 | 4.970 | 4,027,197 | -0.08(-1.58%) |
Jun 21, 2023 | 5.120 | 5.130 | 5.040 | 5.050 | 2,454,549 | -0.05(-0.98%) |
Jun 20, 2023 | 5.070 | 5.130 | 5.030 | 5.100 | 4,619,853 | +0.03(+0.59%) |
Jun 16, 2023 | 5.370 | 5.370 | 5.015 | 5.070 | 13,580,392 | -0.23(-4.34%) |
Jun 15, 2023 | 5.240 | 5.300 | 5.200 | 5.300 | 3,188,421 | +0.06(+1.15%) |
Jun 14, 2023 | 5.490 | 5.540 | 5.230 | 5.240 | 4,513,353 | -0.25(-4.55%) |
Jun 13, 2023 | 5.500 | 5.560 | 5.430 | 5.490 | 2,666,936 | +0.00(+0.00%) |
Jun 12, 2023 | 5.650 | 5.685 | 5.420 | 5.490 | 3,535,403 | -0.21(-3.68%) |
Jun 09, 2023 | 5.820 | 5.850 | 5.690 | 5.700 | 1,647,619 | -0.14(-2.40%) |
Jun 08, 2023 | 5.790 | 5.900 | 5.780 | 5.840 | 4,046,258 | +0.01(+0.17%) |
Jun 07, 2023 | 5.560 | 5.850 | 5.560 | 5.830 | 5,098,608 | +0.28(+5.05%) |
Jun 06, 2023 | 5.390 | 5.560 | 5.370 | 5.550 | 2,332,544 | +0.17(+3.16%) |
Jun 05, 2023 | 5.580 | 5.600 | 5.370 | 5.380 | 2,635,030 | -0.27(-4.78%) |
Jun 02, 2023 | 5.480 | 5.670 | 5.460 | 5.650 | 2,535,591 | +0.25(+4.63%) |
Jun 01, 2023 | 5.390 | 5.465 | 5.380 | 5.400 | 1,897,510 | +0.05(+0.93%) |
May 31, 2023 | 5.590 | 5.660 | 5.275 | 5.350 | 4,235,000 | -0.31(-5.48%) |
May 30, 2023 | 5.680 | 5.710 | 5.610 | 5.660 | 1,647,979 | -0.01(-0.18%) |
May 26, 2023 | 5.660 | 5.690 | 5.590 | 5.670 | 1,797,280 | +0.01(+0.18%) |
May 25, 2023 | 5.460 | 5.660 | 5.440 | 5.660 | 3,619,386 | +0.18(+3.28%) |
May 24, 2023 | 5.410 | 5.540 | 5.400 | 5.480 | 3,277,990 | -0.02(-0.36%) |
May 23, 2023 | 5.450 | 5.640 | 5.450 | 5.500 | 2,113,214 | +0.01(+0.18%) |
May 22, 2023 | 5.650 | 5.665 | 5.480 | 5.490 | 1,791,298 | -0.14(-2.49%) |
May 19, 2023 | 5.760 | 5.820 | 5.590 | 5.630 | 3,738,844 | -0.07(-1.23%) |
May 18, 2023 | 5.510 | 5.710 | 5.510 | 5.700 | 4,115,327 | +0.17(+3.07%) |
May 17, 2023 | 5.500 | 5.585 | 5.420 | 5.530 | 4,935,172 | +0.09(+1.65%) |
May 16, 2023 | 5.430 | 5.525 | 5.430 | 5.440 | 3,650,440 | -0.04(-0.73%) |
May 15, 2023 | 5.310 | 5.500 | 5.310 | 5.480 | 3,092,998 | +0.17(+3.20%) |
May 12, 2023 | 5.290 | 5.400 | 5.255 | 5.310 | 3,255,750 | +0.06(+1.14%) |
May 11, 2023 | 5.200 | 5.340 | 5.180 | 5.250 | 4,822,033 | -0.01(-0.19%) |
May 10, 2023 | 5.290 | 5.310 | 5.125 | 5.260 | 5,418,921 | +0.01(+0.19%) |
May 09, 2023 | 5.160 | 5.340 | 5.160 | 5.250 | 5,661,694 | +0.02(+0.38%) |
May 08, 2023 | 5.040 | 5.265 | 5.020 | 5.230 | 6,295,994 | +0.25(+5.02%) |
May 05, 2023 | 4.900 | 5.060 | 4.840 | 4.980 | 5,147,425 | +0.25(+5.29%) |
May 04, 2023 | 5.260 | 5.260 | 4.510 | 4.730 | 7,150,251 | -0.74(-13.53%) |
May 03, 2023 | 5.540 | 5.655 | 5.430 | 5.470 | 2,874,083 | +0.00(+0.00%) |
May 02, 2023 | 5.710 | 5.725 | 5.360 | 5.470 | 2,919,422 | -0.28(-4.87%) |
May 01, 2023 | 5.750 | 5.860 | 5.740 | 5.750 | 1,805,625 | -0.06(-1.03%) |
Apr 28, 2023 | 5.510 | 5.860 | 5.495 | 5.810 | 3,573,453 | +0.26(+4.68%) |
Apr 27, 2023 | 5.530 | 5.640 | 5.490 | 5.550 | 2,647,648 | +0.05(+0.91%) |
Apr 26, 2023 | 5.710 | 5.770 | 5.460 | 5.500 | 5,739,056 | -0.26(-4.51%) |
Apr 25, 2023 | 5.910 | 5.970 | 5.760 | 5.760 | 2,230,555 | -0.22(-3.68%) |
Apr 24, 2023 | 5.970 | 6.075 | 5.950 | 5.980 | 1,805,899 | -0.01(-0.17%) |
Apr 21, 2023 | 6.040 | 6.060 | 5.940 | 5.990 | 2,381,670 | -0.06(-0.99%) |
Apr 20, 2023 | 6.160 | 6.175 | 6.020 | 6.050 | 3,140,784 | -0.15(-2.42%) |
Apr 19, 2023 | 6.190 | 6.250 | 6.140 | 6.200 | 3,938,061 | +0.02(+0.32%) |
Apr 18, 2023 | 6.200 | 6.290 | 6.165 | 6.180 | 4,146,702 | +0.00(+0.00%) |
Apr 17, 2023 | 6.110 | 6.200 | 6.050 | 6.180 | 3,179,549 | +0.04(+0.65%) |
Apr 14, 2023 | 5.990 | 6.170 | 5.960 | 6.140 | 5,983,565 | +0.22(+3.72%) |
Apr 13, 2023 | 5.880 | 6.000 | 5.880 | 5.920 | 4,498,247 | +0.05(+0.85%) |
Apr 12, 2023 | 5.790 | 5.935 | 5.790 | 5.870 | 5,510,082 | +0.09(+1.56%) |
Apr 11, 2023 | 5.600 | 5.840 | 5.600 | 5.780 | 4,805,133 | +0.22(+3.96%) |
Apr 10, 2023 | 5.380 | 5.585 | 5.375 | 5.560 | 4,687,249 | +0.17(+3.15%) |
Apr 06, 2023 | 5.160 | 5.395 | 5.120 | 5.390 | 4,495,261 | +0.23(+4.46%) |
Apr 05, 2023 | 4.970 | 5.190 | 4.970 | 5.160 | 3,846,754 | +0.11(+2.18%) |
Apr 04, 2023 | 5.120 | 5.155 | 4.970 | 5.050 | 4,586,575 | -0.04(-0.79%) |
Apr 03, 2023 | 5.040 | 5.160 | 4.995 | 5.090 | 4,448,219 | +0.07(+1.39%) |
Mar 31, 2023 | 5.020 | 5.030 | 4.950 | 5.020 | 3,479,013 | +0.04(+0.80%) |
Mar 30, 2023 | 5.020 | 5.050 | 4.940 | 4.980 | 1,239,235 | -0.03(-0.60%) |
Mar 29, 2023 | 5.020 | 5.040 | 4.960 | 5.010 | 2,011,903 | +0.05(+1.01%) |
Mar 28, 2023 | 4.930 | 5.060 | 4.930 | 4.960 | 2,281,010 | -0.01(-0.20%) |
Mar 27, 2023 | 4.860 | 5.000 | 4.840 | 4.970 | 2,605,134 | +0.22(+4.63%) |
Mar 24, 2023 | 4.680 | 4.780 | 4.615 | 4.750 | 3,322,735 | -0.01(-0.21%) |
Mar 23, 2023 | 4.950 | 4.985 | 4.750 | 4.760 | 5,094,004 | -0.18(-3.64%) |
Mar 22, 2023 | 5.070 | 5.080 | 4.930 | 4.940 | 3,291,934 | -0.13(-2.56%) |
Mar 21, 2023 | 5.110 | 5.160 | 5.050 | 5.070 | 3,237,421 | +0.10(+2.01%) |
Mar 20, 2023 | 4.920 | 5.070 | 4.870 | 4.970 | 4,554,350 | +0.13(+2.69%) |
Mar 17, 2023 | 4.960 | 5.065 | 4.795 | 4.840 | 10,971,139 | -0.19(-3.78%) |
Mar 16, 2023 | 4.900 | 5.065 | 4.720 | 5.030 | 4,931,264 | +0.02(+0.40%) |
Mar 15, 2023 | 5.070 | 5.120 | 4.920 | 5.010 | 6,196,424 | -0.28(-5.29%) |
Mar 14, 2023 | 5.380 | 5.530 | 5.290 | 5.290 | 4,709,433 | +0.07(+1.34%) |
Mar 13, 2023 | 5.580 | 5.586 | 5.220 | 5.220 | 7,625,021 | -0.51(-8.90%) |
Mar 10, 2023 | 5.890 | 5.965 | 5.675 | 5.730 | 5,999,686 | -0.19(-3.21%) |
Mar 09, 2023 | 6.100 | 6.180 | 5.890 | 5.920 | 4,849,227 | -0.21(-3.43%) |
Mar 08, 2023 | 6.050 | 6.165 | 6.030 | 6.130 | 4,157,156 | +0.11(+1.83%) |
Mar 07, 2023 | 6.130 | 6.155 | 6.000 | 6.020 | 5,158,258 | -0.13(-2.11%) |
Mar 06, 2023 | 6.230 | 6.280 | 6.125 | 6.150 | 5,981,969 | -0.09(-1.44%) |
Mar 03, 2023 | 6.200 | 6.300 | 6.180 | 6.240 | 3,078,334 | +0.03(+0.48%) |
Mar 02, 2023 | 6.070 | 6.290 | 6.060 | 6.210 | 4,451,152 | +0.14(+2.31%) |
Mar 01, 2023 | 6.250 | 6.275 | 6.030 | 6.070 | 2,933,137 | -0.16(-2.57%) |
Feb 28, 2023 | 6.220 | 6.350 | 6.220 | 6.230 | 5,157,978 | -0.01(-0.16%) |
Feb 27, 2023 | 6.220 | 6.390 | 6.220 | 6.240 | 2,547,361 | -0.02(-0.32%) |
Feb 24, 2023 | 6.100 | 6.260 | 6.090 | 6.260 | 4,458,019 | +0.09(+1.46%) |
Feb 23, 2023 | 6.030 | 6.270 | 6.030 | 6.170 | 3,592,945 | +0.17(+2.83%) |
Feb 22, 2023 | 6.030 | 6.200 | 5.950 | 6.000 | 4,974,070 | -0.09(-1.48%) |
Feb 21, 2023 | 6.150 | 6.260 | 6.020 | 6.090 | 4,964,940 | -0.15(-2.40%) |
Feb 17, 2023 | 6.170 | 6.285 | 6.170 | 6.240 | 3,336,527 | +0.03(+0.48%) |
Feb 16, 2023 | 6.350 | 6.360 | 6.160 | 6.210 | 3,669,310 | -0.19(-2.97%) |
Feb 15, 2023 | 6.220 | 6.400 | 6.200 | 6.400 | 3,243,707 | +0.16(+2.56%) |
Feb 14, 2023 | 6.040 | 6.270 | 6.020 | 6.240 | 5,385,610 | +0.17(+2.80%) |
Feb 13, 2023 | 5.910 | 6.110 | 5.910 | 6.070 | 4,814,606 | +0.15(+2.53%) |
Feb 10, 2023 | 5.630 | 5.935 | 5.600 | 5.920 | 5,648,472 | +0.30(+5.34%) |
Feb 09, 2023 | 5.630 | 5.755 | 5.620 | 5.620 | 3,067,282 | -0.02(-0.35%) |
Feb 08, 2023 | 5.430 | 5.690 | 5.410 | 5.640 | 2,976,912 | +0.19(+3.49%) |
Feb 07, 2023 | 5.690 | 5.705 | 5.270 | 5.450 | 4,220,239 | -0.24(-4.22%) |
Feb 06, 2023 | 5.730 | 5.750 | 5.630 | 5.690 | 2,366,184 | -0.06(-1.04%) |
Feb 03, 2023 | 5.690 | 5.765 | 5.660 | 5.750 | 2,848,304 | +0.04(+0.70%) |
Feb 02, 2023 | 5.700 | 5.815 | 5.620 | 5.710 | 3,952,511 | -0.01(-0.17%) |
Feb 01, 2023 | 5.490 | 5.780 | 5.480 | 5.720 | 4,257,043 | +0.20(+3.62%) |
Jan 31, 2023 | 5.360 | 5.520 | 5.350 | 5.520 | 2,923,995 | +0.16(+2.99%) |
Jan 30, 2023 | 5.440 | 5.490 | 5.350 | 5.360 | 1,827,932 | -0.13(-2.37%) |
Jan 27, 2023 | 5.510 | 5.555 | 5.470 | 5.490 | 1,627,402 | -0.05(-0.90%) |
Jan 26, 2023 | 5.500 | 5.550 | 5.490 | 5.540 | 1,900,450 | +0.05(+0.91%) |
Jan 25, 2023 | 5.440 | 5.490 | 5.410 | 5.490 | 1,741,148 | +0.05(+0.92%) |
Jan 24, 2023 | 5.410 | 5.445 | 5.365 | 5.440 | 1,869,182 | +0.01(+0.18%) |
Jan 23, 2023 | 5.400 | 5.470 | 5.400 | 5.430 | 3,944,694 | +0.02(+0.37%) |
Jan 20, 2023 | 5.350 | 5.410 | 5.310 | 5.410 | 4,022,342 | +0.09(+1.69%) |
Jan 19, 2023 | 5.260 | 5.320 | 5.205 | 5.320 | 2,566,041 | +0.04(+0.76%) |
Jan 18, 2023 | 5.330 | 5.360 | 5.270 | 5.280 | 2,020,844 | -0.04(-0.75%) |
Jan 17, 2023 | 5.350 | 5.369 | 5.310 | 5.320 | 1,942,672 | -0.02(-0.37%) |
Jan 13, 2023 | 5.270 | 5.360 | 5.240 | 5.340 | 2,402,217 | +0.06(+1.14%) |
Jan 12, 2023 | 5.280 | 5.300 | 5.260 | 5.280 | 3,571,611 | +0.01(+0.19%) |
Jan 11, 2023 | 5.170 | 5.300 | 5.170 | 5.270 | 2,625,268 | +0.09(+1.74%) |
Jan 10, 2023 | 5.070 | 5.200 | 5.040 | 5.180 | 3,290,169 | +0.11(+2.17%) |
Jan 09, 2023 | 5.210 | 5.230 | 5.050 | 5.070 | 3,988,508 | -0.16(-3.06%) |
Jan 06, 2023 | 5.270 | 5.300 | 5.210 | 5.230 | 3,616,195 | -0.03(-0.57%) |
Jan 05, 2023 | 5.220 | 5.260 | 5.150 | 5.260 | 2,788,116 | +0.05(+0.96%) |
Jan 04, 2023 | 5.270 | 5.310 | 5.200 | 5.210 | 3,995,485 | -0.02(-0.38%) |
Jan 03, 2023 | 5.310 | 5.355 | 5.180 | 5.230 | 3,819,251 | -0.06(-1.13%) |
Dec 30, 2022 | 5.240 | 5.300 | 5.240 | 5.290 | 2,186,601 | +0.00(+0.00%) |
Dec 29, 2022 | 5.260 | 5.300 | 5.210 | 5.290 | 1,938,616 | +0.07(+1.34%) |
Dec 28, 2022 | 5.280 | 5.285 | 5.210 | 5.220 | 1,947,455 | -0.05(-0.95%) |
Dec 27, 2022 | 5.270 | 5.295 | 5.240 | 5.270 | 1,382,326 | +0.00(+0.00%) |
Dec 23, 2022 | 5.220 | 5.280 | 5.220 | 5.270 | 1,344,444 | +0.06(+1.15%) |
Dec 22, 2022 | 5.280 | 5.290 | 5.120 | 5.210 | 3,377,704 | -0.08(-1.51%) |
Dec 21, 2022 | 5.200 | 5.365 | 5.200 | 5.290 | 5,867,088 | +0.10(+1.93%) |
Dec 20, 2022 | 5.130 | 5.198 | 5.090 | 5.190 | 4,035,055 | +0.11(+2.17%) |
Dec 19, 2022 | 5.090 | 5.120 | 5.060 | 5.080 | 2,529,823 | -0.02(-0.39%) |
Dec 16, 2022 | 4.980 | 5.130 | 4.930 | 5.100 | 9,642,415 | +0.05(+0.99%) |
Dec 15, 2022 | 5.060 | 5.075 | 5.005 | 5.050 | 3,354,874 | -0.05(-0.98%) |
Dec 14, 2022 | 5.110 | 5.190 | 5.065 | 5.100 | 3,465,165 | +0.00(+0.00%) |
Dec 13, 2022 | 5.140 | 5.190 | 5.100 | 5.100 | 4,119,271 | +0.04(+0.79%) |
Dec 12, 2022 | 4.960 | 5.060 | 4.940 | 5.060 | 2,350,403 | +0.10(+2.02%) |
Dec 09, 2022 | 4.980 | 5.060 | 4.960 | 4.960 | 2,102,552 | -0.06(-1.20%) |
Dec 08, 2022 | 5.030 | 5.050 | 4.970 | 5.020 | 2,181,148 | +0.02(+0.40%) |
Dec 07, 2022 | 4.980 | 5.050 | 4.930 | 5.000 | 2,026,069 | +0.00(+0.00%) |
Dec 06, 2022 | 4.950 | 5.015 | 4.920 | 5.000 | 2,333,894 | +0.04(+0.81%) |
Dec 05, 2022 | 5.100 | 5.105 | 4.945 | 4.960 | 2,302,422 | -0.18(-3.50%) |
Dec 02, 2022 | 5.020 | 5.140 | 4.995 | 5.140 | 2,914,610 | +0.08(+1.58%) |
Dec 01, 2022 | 4.960 | 5.070 | 4.960 | 5.060 | 2,497,603 | +0.03(+0.60%) |
Nov 30, 2022 | 4.880 | 5.040 | 4.810 | 5.030 | 4,861,934 | +0.13(+2.65%) |
Nov 29, 2022 | 4.890 | 4.960 | 4.860 | 4.900 | 2,231,907 | +0.03(+0.62%) |
Nov 28, 2022 | 4.890 | 4.910 | 4.840 | 4.870 | 2,312,148 | -0.04(-0.81%) |
Nov 25, 2022 | 4.880 | 4.960 | 4.880 | 4.910 | 1,199,161 | +0.02(+0.41%) |
Nov 23, 2022 | 4.750 | 4.890 | 4.740 | 4.890 | 2,248,107 | +0.12(+2.52%) |
Nov 22, 2022 | 4.740 | 4.790 | 4.720 | 4.770 | 2,436,312 | +0.04(+0.85%) |
Nov 21, 2022 | 4.700 | 4.730 | 4.680 | 4.730 | 1,981,061 | +0.03(+0.64%) |
Nov 18, 2022 | 4.760 | 4.780 | 4.685 | 4.700 | 2,360,091 | +0.01(+0.21%) |
Nov 17, 2022 | 4.650 | 4.690 | 4.620 | 4.690 | 1,755,115 | -0.01(-0.21%) |
Nov 16, 2022 | 4.740 | 4.770 | 4.670 | 4.700 | 1,999,522 | -0.07(-1.47%) |
Nov 15, 2022 | 4.740 | 4.770 | 4.705 | 4.770 | 2,084,557 | +0.08(+1.71%) |
Nov 14, 2022 | 4.690 | 4.760 | 4.690 | 4.690 | 4,052,190 | -0.04(-0.85%) |
Nov 11, 2022 | 4.640 | 4.790 | 4.640 | 4.730 | 3,272,126 | +0.13(+2.83%) |
Nov 10, 2022 | 4.610 | 4.700 | 4.550 | 4.600 | 4,073,514 | +0.12(+2.68%) |
Nov 09, 2022 | 4.520 | 4.610 | 4.480 | 4.480 | 2,259,282 | -0.11(-2.40%) |
Nov 08, 2022 | 4.660 | 4.700 | 4.570 | 4.590 | 3,157,933 | -0.03(-0.65%) |
Nov 07, 2022 | 4.600 | 4.680 | 4.580 | 4.620 | 2,731,078 | +0.06(+1.32%) |
Nov 04, 2022 | 4.610 | 4.620 | 4.525 | 4.560 | 4,583,307 | +0.02(+0.44%) |
Nov 03, 2022 | 4.670 | 4.670 | 4.520 | 4.540 | 2,558,348 | -0.21(-4.42%) |
Nov 02, 2022 | 4.690 | 4.750 | 5,617,272 | +0.06(+1.28%) |