Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.390 | 4.420 | 4.325 | 4.380 | 138,171 | +0.00(+0.00%) |
Nov 29, 2023 | 4.480 | 4.560 | 4.350 | 4.380 | 177,844 | -0.05(-1.13%) |
Nov 28, 2023 | 4.470 | 4.490 | 4.390 | 4.430 | 171,679 | -0.03(-0.67%) |
Nov 27, 2023 | 4.560 | 4.560 | 4.450 | 4.460 | 110,641 | -0.12(-2.62%) |
Nov 24, 2023 | 4.480 | 4.700 | 4.480 | 4.580 | 68,048 | +0.09(+2.00%) |
Nov 22, 2023 | 4.440 | 4.575 | 4.410 | 4.490 | 176,288 | +0.09(+2.05%) |
Nov 21, 2023 | 4.380 | 4.475 | 4.345 | 4.400 | 229,737 | +0.00(+0.00%) |
Nov 20, 2023 | 4.400 | 4.495 | 4.370 | 4.400 | 157,793 | -0.02(-0.45%) |
Nov 17, 2023 | 4.530 | 4.530 | 4.360 | 4.420 | 274,886 | -0.04(-1.01%) |
Nov 16, 2023 | 4.650 | 4.680 | 4.450 | 4.465 | 161,798 | -0.19(-3.98%) |
Nov 15, 2023 | 4.670 | 4.800 | 4.640 | 4.650 | 184,449 | -0.04(-0.85%) |
Nov 14, 2023 | 4.580 | 4.820 | 4.580 | 4.690 | 294,869 | +0.29(+6.59%) |
Nov 13, 2023 | 4.400 | 4.470 | 4.325 | 4.400 | 154,393 | -0.03(-0.68%) |
Nov 10, 2023 | 4.470 | 4.550 | 4.330 | 4.430 | 230,371 | +0.04(+0.91%) |
Nov 09, 2023 | 4.250 | 4.440 | 4.060 | 4.390 | 341,249 | -0.09(-2.01%) |
Nov 08, 2023 | 4.500 | 4.540 | 4.375 | 4.480 | 247,781 | -0.03(-0.67%) |
Nov 07, 2023 | 4.460 | 4.540 | 4.390 | 4.510 | 123,089 | +0.06(+1.35%) |
Nov 06, 2023 | 4.630 | 4.630 | 4.400 | 4.450 | 226,029 | -0.17(-3.68%) |
Nov 03, 2023 | 4.580 | 4.718 | 4.560 | 4.620 | 188,993 | +0.14(+3.12%) |
Nov 02, 2023 | 4.340 | 4.490 | 4.340 | 4.480 | 201,577 | +0.14(+3.23%) |
Nov 01, 2023 | 4.440 | 4.460 | 4.310 | 4.340 | 193,771 | -0.10(-2.25%) |
Oct 31, 2023 | 4.400 | 4.515 | 4.295 | 4.440 | 181,005 | +0.07(+1.60%) |
Oct 30, 2023 | 4.330 | 4.440 | 4.325 | 4.370 | 224,802 | +0.05(+1.16%) |
Oct 27, 2023 | 4.410 | 4.470 | 4.245 | 4.320 | 156,512 | -0.08(-1.82%) |
Oct 26, 2023 | 4.420 | 4.600 | 4.350 | 4.400 | 157,515 | -0.02(-0.45%) |
Oct 25, 2023 | 4.440 | 4.450 | 4.305 | 4.420 | 192,823 | -0.04(-0.90%) |
Oct 24, 2023 | 4.630 | 4.670 | 4.440 | 4.460 | 243,289 | -0.15(-3.25%) |
Oct 23, 2023 | 4.530 | 4.640 | 4.470 | 4.610 | 295,963 | +0.11(+2.44%) |
Oct 20, 2023 | 4.500 | 4.560 | 4.460 | 4.500 | 215,127 | +0.02(+0.45%) |
Oct 19, 2023 | 4.630 | 4.630 | 4.450 | 4.480 | 276,578 | -0.20(-4.27%) |
Oct 18, 2023 | 4.850 | 4.850 | 4.660 | 4.680 | 190,389 | -0.21(-4.29%) |
Oct 17, 2023 | 4.710 | 4.935 | 4.710 | 4.890 | 281,464 | +0.10(+2.09%) |
Oct 16, 2023 | 4.710 | 4.840 | 4.690 | 4.790 | 161,232 | +0.16(+3.46%) |
Oct 13, 2023 | 4.790 | 4.815 | 4.620 | 4.630 | 162,678 | -0.15(-3.14%) |
Oct 12, 2023 | 4.810 | 4.810 | 4.710 | 4.780 | 138,098 | -0.02(-0.52%) |
Oct 11, 2023 | 4.790 | 4.980 | 4.770 | 4.805 | 148,188 | +0.00(+0.10%) |
Oct 10, 2023 | 4.700 | 4.840 | 4.635 | 4.800 | 258,914 | +0.15(+3.23%) |
Oct 09, 2023 | 4.550 | 4.680 | 4.505 | 4.650 | 154,389 | +0.03(+0.65%) |
Oct 06, 2023 | 4.540 | 4.660 | 4.490 | 4.620 | 150,631 | +0.05(+1.09%) |
Oct 05, 2023 | 4.630 | 4.690 | 4.560 | 4.570 | 125,281 | -0.11(-2.35%) |
Oct 04, 2023 | 4.570 | 4.750 | 4.550 | 4.680 | 200,207 | +0.15(+3.43%) |
Oct 03, 2023 | 4.840 | 4.880 | 4.500 | 4.525 | 665,629 | -0.34(-6.99%) |
Oct 02, 2023 | 5.130 | 5.190 | 4.790 | 4.865 | 277,402 | -0.26(-5.17%) |
Sep 29, 2023 | 5.030 | 5.150 | 4.995 | 5.130 | 179,495 | +0.12(+2.40%) |
Sep 28, 2023 | 4.880 | 5.030 | 4.868 | 5.010 | 126,076 | +0.14(+2.98%) |
Sep 27, 2023 | 4.860 | 4.950 | 4.790 | 4.865 | 143,585 | +0.04(+0.72%) |
Sep 26, 2023 | 4.810 | 4.910 | 4.770 | 4.830 | 158,966 | -0.04(-0.82%) |
Sep 25, 2023 | 4.890 | 4.920 | 4.835 | 4.870 | 227,057 | -0.03(-0.61%) |
Sep 22, 2023 | 5.120 | 5.175 | 4.870 | 4.900 | 196,018 | -0.20(-3.92%) |
Sep 21, 2023 | 5.120 | 5.180 | 5.045 | 5.100 | 115,179 | -0.06(-1.07%) |
Sep 20, 2023 | 5.350 | 5.380 | 5.150 | 5.155 | 113,085 | -0.17(-3.10%) |
Sep 19, 2023 | 5.320 | 5.405 | 5.290 | 5.320 | 103,068 | -0.03(-0.56%) |
Sep 18, 2023 | 5.480 | 5.525 | 5.330 | 5.350 | 178,910 | -0.12(-2.19%) |
Sep 15, 2023 | 5.440 | 5.535 | 5.380 | 5.470 | 645,340 | +0.02(+0.37%) |
Sep 14, 2023 | 5.290 | 5.530 | 5.290 | 5.450 | 176,135 | +0.22(+4.21%) |
Sep 13, 2023 | 5.280 | 5.350 | 5.145 | 5.230 | 213,304 | -0.05(-0.95%) |
Sep 12, 2023 | 5.270 | 5.470 | 5.200 | 5.280 | 250,127 | +0.03(+0.57%) |
Sep 11, 2023 | 5.460 | 5.480 | 5.230 | 5.250 | 248,276 | -0.17(-3.23%) |
Sep 08, 2023 | 5.180 | 5.515 | 5.170 | 5.425 | 283,072 | +0.29(+5.65%) |
Sep 07, 2023 | 5.230 | 5.240 | 4.960 | 5.135 | 555,231 | -0.12(-2.19%) |
Sep 06, 2023 | 5.270 | 5.380 | 5.190 | 5.250 | 247,456 | -0.01(-0.19%) |
Sep 05, 2023 | 5.380 | 5.380 | 5.210 | 5.260 | 224,343 | -0.13(-2.50%) |
Sep 01, 2023 | 5.330 | 5.480 | 5.330 | 5.395 | 191,793 | +0.09(+1.79%) |
Aug 31, 2023 | 5.340 | 5.445 | 5.300 | 5.300 | 158,391 | -0.01(-0.19%) |
Aug 30, 2023 | 5.350 | 5.430 | 5.260 | 5.310 | 229,235 | -0.01(-0.19%) |
Aug 29, 2023 | 5.140 | 5.330 | 5.080 | 5.320 | 255,291 | +0.15(+2.80%) |
Aug 28, 2023 | 5.130 | 5.252 | 5.070 | 5.175 | 208,802 | +0.09(+1.87%) |
Aug 25, 2023 | 5.140 | 5.189 | 4.955 | 5.080 | 184,292 | -0.04(-0.78%) |
Aug 24, 2023 | 5.060 | 5.185 | 5.040 | 5.120 | 190,336 | +0.03(+0.59%) |
Aug 23, 2023 | 5.100 | 5.150 | 4.970 | 5.090 | 174,396 | +0.00(+0.00%) |
Aug 22, 2023 | 5.190 | 5.290 | 4.980 | 5.090 | 266,114 | -0.10(-1.93%) |
Aug 21, 2023 | 5.340 | 5.430 | 5.060 | 5.190 | 325,663 | -0.15(-2.81%) |
Aug 18, 2023 | 5.230 | 5.380 | 5.230 | 5.340 | 314,741 | +0.05(+0.95%) |
Aug 17, 2023 | 5.330 | 5.390 | 5.230 | 5.290 | 210,599 | -0.03(-0.56%) |
Aug 16, 2023 | 5.470 | 5.540 | 5.320 | 5.320 | 198,237 | -0.15(-2.74%) |
Aug 15, 2023 | 5.810 | 5.845 | 5.420 | 5.470 | 254,587 | -0.34(-5.85%) |
Aug 14, 2023 | 5.650 | 5.860 | 5.610 | 5.810 | 175,931 | +0.12(+2.11%) |
Aug 11, 2023 | 5.520 | 5.770 | 5.435 | 5.690 | 285,735 | +0.16(+2.89%) |
Aug 10, 2023 | 5.630 | 5.671 | 5.460 | 5.530 | 228,932 | -0.04(-0.72%) |
Aug 09, 2023 | 5.800 | 5.840 | 5.540 | 5.570 | 245,946 | -0.22(-3.80%) |
Aug 08, 2023 | 5.930 | 5.938 | 5.670 | 5.790 | 537,974 | -0.19(-3.18%) |
Aug 07, 2023 | 5.820 | 6.140 | 5.800 | 5.980 | 489,638 | +0.22(+3.82%) |
Aug 04, 2023 | 6.310 | 6.310 | 5.750 | 5.760 | 627,490 | -0.55(-8.72%) |
Aug 03, 2023 | 6.510 | 6.620 | 5.600 | 6.310 | 1,142,720 | -1.19(-15.87%) |
Aug 02, 2023 | 7.710 | 7.770 | 7.420 | 7.500 | 373,528 | -0.26(-3.35%) |
Aug 01, 2023 | 7.760 | 7.855 | 7.710 | 7.760 | 198,349 | -0.02(-0.26%) |
Jul 31, 2023 | 7.550 | 7.790 | 7.550 | 7.780 | 298,727 | +0.22(+2.91%) |
Jul 28, 2023 | 7.490 | 7.670 | 7.435 | 7.560 | 316,794 | +0.16(+2.16%) |
Jul 27, 2023 | 7.600 | 7.630 | 7.340 | 7.400 | 312,129 | -0.15(-1.99%) |
Jul 26, 2023 | 7.290 | 7.630 | 7.290 | 7.550 | 352,058 | +0.28(+3.85%) |
Jul 25, 2023 | 7.500 | 7.560 | 7.250 | 7.270 | 229,763 | -0.21(-2.81%) |
Jul 24, 2023 | 7.470 | 7.550 | 7.320 | 7.480 | 219,634 | -0.01(-0.13%) |
Jul 21, 2023 | 7.370 | 7.590 | 7.350 | 7.490 | 323,074 | +0.15(+2.04%) |
Jul 20, 2023 | 7.370 | 7.470 | 7.310 | 7.340 | 225,054 | -0.02(-0.27%) |
Jul 19, 2023 | 7.330 | 7.460 | 7.170 | 7.360 | 247,509 | +0.04(+0.62%) |
Jul 18, 2023 | 7.260 | 7.490 | 7.240 | 7.315 | 230,245 | +0.06(+0.76%) |
Jul 17, 2023 | 7.350 | 7.350 | 7.240 | 7.260 | 172,397 | -0.05(-0.68%) |
Jul 14, 2023 | 7.240 | 7.320 | 7.100 | 7.310 | 128,730 | +0.04(+0.55%) |
Jul 13, 2023 | 7.260 | 7.300 | 7.185 | 7.270 | 121,371 | +0.01(+0.21%) |
Jul 12, 2023 | 7.390 | 7.390 | 7.240 | 7.255 | 179,628 | +0.01(+0.21%) |
Jul 11, 2023 | 7.280 | 7.310 | 7.155 | 7.240 | 164,611 | -0.04(-0.55%) |
Jul 10, 2023 | 7.240 | 7.390 | 7.220 | 7.280 | 168,610 | -0.02(-0.27%) |
Jul 07, 2023 | 7.120 | 7.400 | 7.120 | 7.300 | 595,063 | +0.21(+2.96%) |
Jul 06, 2023 | 7.050 | 7.150 | 6.890 | 7.090 | 464,103 | -0.03(-0.42%) |
Jul 05, 2023 | 7.210 | 7.270 | 7.080 | 7.120 | 272,833 | -0.19(-2.60%) |
Jul 03, 2023 | 7.100 | 7.320 | 7.100 | 7.310 | 100,196 | +0.18(+2.52%) |
Jun 30, 2023 | 7.270 | 7.270 | 7.100 | 7.130 | 159,466 | -0.07(-0.90%) |
Jun 29, 2023 | 7.190 | 7.310 | 7.160 | 7.195 | 129,055 | +0.00(+0.07%) |
Jun 28, 2023 | 7.180 | 7.250 | 7.140 | 7.190 | 152,828 | +0.03(+0.35%) |
Jun 27, 2023 | 6.910 | 7.220 | 6.910 | 7.165 | 209,085 | +0.26(+3.84%) |
Jun 26, 2023 | 6.850 | 7.070 | 6.850 | 6.900 | 170,151 | +0.05(+0.73%) |
Jun 23, 2023 | 6.950 | 7.050 | 6.760 | 6.850 | 494,853 | -0.19(-2.70%) |
Jun 22, 2023 | 7.040 | 7.090 | 6.920 | 7.040 | 155,190 | -0.04(-0.56%) |
Jun 21, 2023 | 7.070 | 7.163 | 7.000 | 7.080 | 217,721 | -0.05(-0.70%) |
Jun 20, 2023 | 7.230 | 7.230 | 7.000 | 7.130 | 123,693 | -0.10(-1.38%) |
Jun 16, 2023 | 7.130 | 7.260 | 7.010 | 7.230 | 1,009,391 | +0.00(+0.00%) |
Jun 15, 2023 | 6.940 | 7.340 | 6.930 | 7.230 | 286,917 | -0.32(-4.24%) |
May 08, 2023 | 7.680 | 7.700 | 7.470 | 7.550 | 330,493 | -0.05(-0.66%) |
May 05, 2023 | 7.810 | 7.890 | 7.550 | 7.600 | 299,832 | -0.13(-1.68%) |
May 04, 2023 | 7.960 | 8.130 | 7.670 | 7.730 | 252,867 | -0.31(-3.86%) |
May 03, 2023 | 7.960 | 8.330 | 7.960 | 8.040 | 195,854 | +0.00(+0.00%) |
May 02, 2023 | 8.220 | 8.220 | 7.890 | 8.040 | 350,595 | -0.20(-2.43%) |
May 01, 2023 | 8.180 | 8.270 | 8.020 | 8.240 | 207,477 | +0.06(+0.73%) |
Apr 28, 2023 | 7.780 | 8.339 | 7.780 | 8.180 | 213,999 | +0.40(+5.14%) |
Apr 27, 2023 | 7.700 | 7.830 | 7.620 | 7.780 | 327,841 | +0.17(+2.23%) |
Apr 26, 2023 | 7.670 | 7.680 | 7.420 | 7.610 | 350,532 | -0.14(-1.81%) |
Apr 25, 2023 | 7.800 | 7.860 | 7.620 | 7.750 | 183,232 | -0.14(-1.84%) |
Apr 24, 2023 | 7.960 | 8.080 | 7.871 | 7.895 | 309,645 | -0.06(-0.69%) |
Apr 21, 2023 | 7.990 | 8.080 | 7.905 | 7.950 | 209,490 | -0.02(-0.25%) |
Apr 20, 2023 | 8.090 | 8.230 | 7.920 | 7.970 | 205,822 | -0.11(-1.36%) |
Apr 19, 2023 | 7.760 | 8.160 | 7.740 | 8.080 | 320,270 | +0.24(+3.00%) |
Apr 18, 2023 | 7.770 | 7.980 | 7.660 | 7.845 | 307,721 | +0.09(+1.23%) |
Apr 17, 2023 | 7.490 | 7.760 | 7.490 | 7.750 | 186,976 | +0.18(+2.38%) |
Apr 14, 2023 | 7.510 | 7.670 | 7.440 | 7.570 | 232,009 | +0.05(+0.66%) |
Apr 13, 2023 | 7.550 | 7.690 | 7.240 | 7.520 | 154,634 | -0.03(-0.40%) |
Apr 12, 2023 | 7.650 | 7.740 | 7.532 | 7.550 | 181,736 | -0.01(-0.13%) |
Apr 11, 2023 | 7.490 | 7.770 | 7.490 | 7.560 | 189,209 | +0.12(+1.61%) |
Apr 10, 2023 | 7.120 | 7.490 | 7.120 | 7.440 | 220,493 | +0.26(+3.62%) |
Apr 06, 2023 | 7.140 | 7.270 | 6.955 | 7.180 | 240,168 | +0.10(+1.41%) |
Apr 05, 2023 | 7.320 | 7.430 | 6.930 | 7.080 | 247,154 | -0.30(-4.07%) |
Apr 04, 2023 | 7.650 | 7.650 | 7.320 | 7.380 | 259,794 | -0.31(-4.03%) |
Apr 03, 2023 | 7.770 | 7.850 | 7.620 | 7.690 | 245,068 | -0.04(-0.52%) |
Mar 31, 2023 | 7.610 | 7.760 | 7.490 | 7.730 | 298,864 | +0.20(+2.66%) |
Mar 30, 2023 | 7.600 | 7.620 | 7.410 | 7.530 | 215,721 | -0.01(-0.13%) |
Mar 29, 2023 | 7.460 | 7.562 | 7.370 | 7.540 | 233,797 | +0.15(+2.03%) |
Mar 28, 2023 | 7.260 | 7.430 | 7.220 | 7.390 | 257,791 | +0.08(+1.09%) |
Mar 27, 2023 | 7.290 | 7.410 | 7.210 | 7.310 | 170,962 | +0.14(+1.95%) |
Mar 24, 2023 | 7.020 | 7.200 | 6.910 | 7.170 | 181,754 | +0.05(+0.70%) |
Mar 23, 2023 | 7.170 | 7.255 | 7.040 | 7.120 | 320,233 | +0.00(+0.00%) |
Mar 22, 2023 | 6.990 | 7.275 | 6.791 | 7.120 | 225,364 | +0.08(+1.14%) |
Mar 21, 2023 | 6.810 | 7.170 | 6.730 | 7.040 | 427,367 | +0.39(+5.86%) |
Mar 20, 2023 | 6.910 | 6.980 | 6.630 | 6.650 | 239,528 | -0.20(-2.92%) |
Mar 17, 2023 | 7.140 | 7.325 | 6.790 | 6.850 | 737,833 | -0.39(-5.39%) |
Mar 16, 2023 | 7.040 | 7.420 | 6.760 | 7.240 | 277,791 | +0.08(+1.12%) |
Mar 15, 2023 | 6.860 | 7.160 | 6.820 | 7.160 | 339,627 | +0.06(+0.85%) |
Mar 14, 2023 | 7.210 | 7.420 | 6.990 | 7.100 | 354,370 | +0.02(+0.28%) |
Mar 13, 2023 | 7.320 | 7.450 | 7.000 | 7.080 | 313,375 | -0.40(-5.35%) |
Mar 10, 2023 | 7.910 | 8.259 | 7.440 | 7.480 | 300,311 | -0.48(-6.03%) |
Mar 09, 2023 | 8.140 | 8.370 | 7.900 | 7.960 | 240,111 | -0.18(-2.21%) |
Mar 08, 2023 | 7.960 | 8.170 | 7.840 | 8.140 | 290,111 | +0.16(+2.01%) |
Mar 07, 2023 | 8.060 | 8.200 | 7.945 | 7.980 | 224,890 | -0.03(-0.37%) |
Mar 06, 2023 | 8.300 | 8.440 | 7.910 | 8.010 | 545,334 | -0.28(-3.38%) |
Mar 03, 2023 | 8.130 | 8.385 | 8.019 | 8.290 | 237,265 | +0.15(+1.84%) |
Mar 02, 2023 | 8.030 | 8.210 | 8.030 | 8.140 | 155,430 | +0.01(+0.12%) |
Mar 01, 2023 | 8.100 | 8.340 | 8.030 | 8.130 | 209,493 | -0.02(-0.25%) |
Feb 28, 2023 | 8.250 | 8.415 | 8.020 | 8.150 | 388,709 | -0.11(-1.33%) |
Feb 27, 2023 | 8.230 | 8.370 | 8.160 | 8.260 | 282,620 | +0.14(+1.72%) |
Feb 24, 2023 | 8.460 | 8.460 | 8.090 | 8.120 | 214,832 | -0.50(-5.80%) |
Feb 23, 2023 | 8.500 | 8.660 | 8.430 | 8.620 | 233,927 | +0.18(+2.13%) |
Feb 22, 2023 | 8.200 | 8.506 | 8.140 | 8.440 | 281,188 | +0.25(+3.05%) |
Feb 21, 2023 | 8.390 | 8.480 | 8.150 | 8.190 | 292,377 | -0.26(-3.08%) |
Feb 17, 2023 | 8.520 | 8.580 | 8.415 | 8.450 | 294,683 | -0.07(-0.82%) |
Feb 16, 2023 | 8.430 | 8.655 | 8.261 | 8.520 | 352,912 | -0.05(-0.58%) |
Feb 15, 2023 | 8.670 | 8.775 | 8.500 | 8.570 | 361,360 | -0.22(-2.50%) |
Feb 14, 2023 | 8.560 | 8.890 | 8.331 | 8.790 | 329,143 | +0.13(+1.50%) |
Feb 13, 2023 | 8.500 | 8.780 | 8.460 | 8.660 | 437,415 | +0.20(+2.36%) |
Feb 10, 2023 | 8.500 | 8.740 | 8.405 | 8.460 | 332,955 | -0.04(-0.47%) |
Feb 09, 2023 | 9.240 | 9.290 | 8.360 | 8.500 | 745,895 | -0.73(-7.91%) |
Feb 08, 2023 | 9.200 | 9.575 | 8.970 | 9.230 | 695,455 | +0.03(+0.33%) |
Feb 07, 2023 | 8.590 | 9.270 | 8.410 | 9.200 | 871,224 | +0.85(+10.18%) |
Feb 06, 2023 | 8.000 | 8.570 | 7.752 | 8.350 | 1,043,579 | +0.83(+11.04%) |
Feb 03, 2023 | 7.370 | 7.720 | 7.230 | 7.520 | 356,399 | +0.07(+0.94%) |
Feb 02, 2023 | 7.490 | 7.740 | 7.360 | 7.450 | 459,017 | +0.01(+0.13%) |
Feb 01, 2023 | 6.980 | 7.440 | 6.890 | 7.440 | 372,793 | +0.46(+6.59%) |
Jan 31, 2023 | 6.600 | 7.175 | 6.600 | 6.980 | 368,693 | +0.38(+5.76%) |
Jan 30, 2023 | 6.800 | 6.950 | 6.440 | 6.600 | 315,300 | -0.18(-2.65%) |
Jan 27, 2023 | 6.580 | 6.900 | 6.580 | 6.780 | 388,678 | +0.15(+2.26%) |
Jan 26, 2023 | 6.590 | 6.635 | 6.430 | 6.630 | 152,140 | +0.09(+1.38%) |
Jan 25, 2023 | 6.460 | 6.560 | 6.330 | 6.540 | 154,891 | +0.05(+0.77%) |
Jan 24, 2023 | 6.410 | 6.650 | 6.340 | 6.490 | 175,641 | +0.07(+1.09%) |
Jan 23, 2023 | 6.320 | 6.546 | 6.314 | 6.420 | 193,447 | +0.12(+1.90%) |
Jan 20, 2023 | 6.320 | 6.450 | 6.180 | 6.300 | 181,174 | +0.05(+0.80%) |
Jan 19, 2023 | 6.320 | 6.470 | 6.120 | 6.250 | 352,549 | -0.10(-1.57%) |
Jan 18, 2023 | 6.050 | 6.490 | 6.050 | 6.350 | 320,389 | +0.33(+5.48%) |
Jan 17, 2023 | 6.050 | 6.105 | 5.990 | 6.020 | 117,850 | -0.02(-0.33%) |
Jan 13, 2023 | 5.970 | 6.110 | 5.940 | 6.040 | 138,161 | +0.01(+0.17%) |
Jan 12, 2023 | 6.170 | 6.210 | 6.010 | 6.030 | 156,945 | -0.04(-0.66%) |
Jan 11, 2023 | 6.090 | 6.180 | 5.990 | 6.070 | 110,205 | +0.00(+0.00%) |
Jan 10, 2023 | 5.820 | 6.150 | 5.780 | 6.070 | 259,795 | +0.24(+4.12%) |
Jan 09, 2023 | 5.990 | 6.170 | 5.810 | 5.830 | 214,198 | -0.12(-2.02%) |
Jan 06, 2023 | 5.710 | 6.000 | 5.680 | 5.950 | 257,670 | +0.33(+5.87%) |
Jan 05, 2023 | 5.550 | 5.640 | 5.410 | 5.620 | 294,862 | +0.03(+0.54%) |
Jan 04, 2023 | 5.690 | 5.770 | 5.550 | 5.590 | 116,616 | -0.05(-0.89%) |
Jan 03, 2023 | 5.710 | 5.910 | 5.590 | 5.640 | 226,930 | -0.05(-0.88%) |
Dec 30, 2022 | 5.700 | 5.785 | 5.630 | 5.690 | 334,287 | -0.05(-0.87%) |
Dec 29, 2022 | 5.590 | 5.820 | 5.480 | 5.740 | 188,440 | +0.22(+3.99%) |
Dec 28, 2022 | 5.660 | 5.710 | 5.410 | 5.520 | 187,804 | -0.16(-2.82%) |
Dec 27, 2022 | 5.650 | 5.740 | 5.560 | 5.680 | 152,609 | +0.06(+1.07%) |
Dec 23, 2022 | 5.780 | 5.940 | 5.545 | 5.620 | 213,719 | -0.18(-3.10%) |
Dec 22, 2022 | 5.500 | 5.820 | 5.350 | 5.800 | 279,678 | +0.26(+4.69%) |
Dec 21, 2022 | 5.680 | 5.680 | 5.510 | 5.540 | 215,511 | -0.06(-1.07%) |
Dec 20, 2022 | 5.570 | 5.680 | 5.415 | 5.600 | 238,943 | +0.00(+0.00%) |
Dec 19, 2022 | 6.040 | 6.060 | 5.510 | 5.600 | 309,794 | -0.47(-7.74%) |
Dec 16, 2022 | 5.940 | 6.125 | 5.830 | 6.070 | 1,345,110 | +0.03(+0.50%) |
Dec 15, 2022 | 6.070 | 6.220 | 5.955 | 6.040 | 251,033 | -0.17(-2.74%) |
Dec 14, 2022 | 5.960 | 6.330 | 5.960 | 6.210 | 255,702 | +0.27(+4.55%) |
Dec 13, 2022 | 6.140 | 6.440 | 5.900 | 5.940 | 349,599 | -0.02(-0.34%) |
Dec 12, 2022 | 5.690 | 6.000 | 5.690 | 5.960 | 295,645 | +0.27(+4.75%) |
Dec 09, 2022 | 5.800 | 5.900 | 5.680 | 5.690 | 239,793 | -0.11(-1.90%) |
Dec 08, 2022 | 5.850 | 5.960 | 5.750 | 5.800 | 201,213 | -0.05(-0.85%) |
Dec 07, 2022 | 5.880 | 6.070 | 5.820 | 5.850 | 232,657 | -0.03(-0.51%) |
Dec 06, 2022 | 5.870 | 5.970 | 5.770 | 5.880 | 504,092 | -0.01(-0.17%) |
Dec 05, 2022 | 5.800 | 6.040 | 5.800 | 5.890 | 320,094 | +0.00(+0.00%) |
Dec 02, 2022 | 6.020 | 6.060 | 5.860 | 5.890 | 273,400 | -0.10(-1.67%) |