Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.905 | 5.030 | 4.838 | 4.876 | 43,312 | -0.03(-0.58%) |
Nov 29, 2023 | 4.685 | 5.000 | 4.685 | 4.905 | 39,030 | +0.27(+5.77%) |
Nov 28, 2023 | 4.532 | 4.685 | 4.522 | 4.637 | 138,010 | +0.05(+1.04%) |
Nov 27, 2023 | 4.350 | 4.647 | 4.278 | 4.589 | 114,755 | -0.11(-2.44%) |
Nov 24, 2023 | 4.618 | 4.847 | 4.599 | 4.704 | 20,925 | +0.05(+1.03%) |
Nov 22, 2023 | 4.235 | 4.694 | 4.235 | 4.656 | 20,796 | +0.40(+9.44%) |
Nov 21, 2023 | 4.341 | 4.647 | 4.207 | 4.255 | 126,034 | -0.07(-1.55%) |
Nov 20, 2023 | 4.656 | 4.716 | 4.322 | 4.322 | 55,901 | -0.32(-6.80%) |
Nov 17, 2023 | 4.589 | 4.714 | 4.496 | 4.637 | 39,224 | +0.04(+0.83%) |
Nov 16, 2023 | 4.809 | 4.809 | 4.427 | 4.599 | 39,570 | -0.16(-3.41%) |
Nov 15, 2023 | 4.761 | 4.843 | 4.761 | 4.761 | 48,033 | -0.01(-0.20%) |
Nov 14, 2023 | 4.656 | 4.828 | 4.651 | 4.771 | 67,005 | +0.26(+5.72%) |
Nov 13, 2023 | 4.637 | 4.729 | 4.503 | 4.513 | 43,705 | -0.13(-2.78%) |
Nov 10, 2023 | 4.623 | 4.679 | 4.520 | 4.642 | 35,104 | +0.09(+2.06%) |
Nov 09, 2023 | 4.736 | 4.764 | 4.511 | 4.548 | 48,472 | -0.17(-3.58%) |
Nov 08, 2023 | 4.764 | 4.764 | 4.623 | 4.717 | 41,871 | -0.02(-0.40%) |
Nov 07, 2023 | 4.478 | 4.801 | 4.478 | 4.736 | 38,951 | +0.22(+4.77%) |
Nov 06, 2023 | 4.604 | 4.606 | 4.436 | 4.520 | 38,776 | -0.06(-1.23%) |
Nov 03, 2023 | 4.736 | 4.736 | 4.539 | 4.576 | 40,214 | +0.09(+2.09%) |
Nov 02, 2023 | 4.389 | 4.595 | 4.370 | 4.482 | 40,750 | +0.10(+2.36%) |
Nov 01, 2023 | 4.501 | 4.501 | 4.379 | 4.379 | 48,230 | -0.08(-1.68%) |
Oct 31, 2023 | 4.295 | 4.501 | 4.295 | 4.454 | 36,156 | +0.21(+4.86%) |
Oct 30, 2023 | 4.370 | 4.370 | 4.229 | 4.248 | 38,555 | -0.12(-2.79%) |
Oct 27, 2023 | 4.314 | 4.528 | 4.267 | 4.370 | 47,356 | +0.10(+2.42%) |
Oct 26, 2023 | 4.314 | 4.529 | 4.201 | 4.267 | 38,690 | -0.02(-0.44%) |
Oct 25, 2023 | 4.604 | 4.623 | 4.267 | 4.285 | 49,008 | -0.30(-6.54%) |
Oct 24, 2023 | 4.557 | 4.647 | 4.557 | 4.586 | 28,836 | +0.10(+2.30%) |
Oct 23, 2023 | 4.548 | 4.797 | 4.482 | 4.482 | 52,801 | -0.11(-2.45%) |
Oct 20, 2023 | 4.773 | 4.773 | 4.595 | 4.595 | 37,554 | -0.12(-2.58%) |
Oct 19, 2023 | 4.604 | 4.867 | 4.604 | 4.717 | 41,425 | +0.09(+2.03%) |
Oct 18, 2023 | 4.848 | 4.848 | 4.576 | 4.623 | 30,346 | -0.22(-4.46%) |
Oct 17, 2023 | 4.801 | 4.914 | 4.726 | 4.839 | 25,784 | +0.08(+1.78%) |
Oct 16, 2023 | 4.689 | 4.848 | 4.632 | 4.754 | 28,808 | +0.10(+2.22%) |
Oct 13, 2023 | 4.576 | 4.670 | 4.539 | 4.651 | 29,053 | +0.08(+1.85%) |
Oct 12, 2023 | 4.698 | 4.698 | 4.511 | 4.567 | 68,460 | -0.05(-1.02%) |
Oct 11, 2023 | 4.586 | 4.698 | 4.576 | 4.614 | 36,681 | +0.03(+0.61%) |
Oct 10, 2023 | 4.548 | 4.707 | 4.529 | 4.586 | 105,245 | +0.04(+0.82%) |
Oct 09, 2023 | 4.529 | 4.661 | 4.520 | 4.548 | 65,545 | -0.03(-0.61%) |
Oct 06, 2023 | 4.595 | 4.679 | 4.548 | 4.576 | 60,816 | -0.02(-0.41%) |
Oct 05, 2023 | 4.586 | 4.764 | 4.567 | 4.595 | 66,851 | +0.03(+0.62%) |
Oct 04, 2023 | 4.548 | 4.675 | 4.511 | 4.567 | 46,630 | +0.01(+0.21%) |
Oct 03, 2023 | 4.792 | 4.792 | 4.483 | 4.557 | 96,502 | -0.20(-4.14%) |
Oct 02, 2023 | 4.904 | 4.951 | 4.754 | 4.754 | 66,373 | -0.10(-2.12%) |
Sep 29, 2023 | 4.998 | 5.054 | 4.848 | 4.857 | 60,220 | -0.07(-1.33%) |
Sep 28, 2023 | 5.017 | 5.045 | 4.923 | 4.923 | 72,539 | -0.06(-1.13%) |
Sep 27, 2023 | 4.970 | 5.111 | 4.970 | 4.979 | 24,262 | +0.01(+0.19%) |
Sep 26, 2023 | 5.006 | 5.311 | 4.970 | 4.970 | 46,468 | -0.06(-1.12%) |
Sep 25, 2023 | 5.017 | 5.054 | 5.008 | 5.026 | 47,363 | +0.00(+0.00%) |
Sep 22, 2023 | 5.008 | 5.111 | 5.008 | 5.026 | 30,890 | +0.00(+0.00%) |
Sep 21, 2023 | 5.073 | 5.092 | 5.008 | 5.026 | 37,123 | -0.05(-0.92%) |
Sep 20, 2023 | 5.139 | 5.162 | 5.064 | 5.073 | 46,641 | -0.01(-0.18%) |
Sep 19, 2023 | 5.101 | 5.167 | 5.064 | 5.083 | 88,924 | -0.03(-0.55%) |
Sep 18, 2023 | 5.242 | 5.336 | 5.083 | 5.111 | 91,423 | -0.08(-1.45%) |
Sep 15, 2023 | 5.448 | 5.465 | 5.101 | 5.186 | 240,451 | -0.27(-4.98%) |
Sep 14, 2023 | 5.514 | 5.570 | 5.430 | 5.458 | 30,945 | -0.04(-0.68%) |
Sep 13, 2023 | 5.439 | 5.617 | 5.308 | 5.495 | 57,297 | +0.03(+0.51%) |
Sep 12, 2023 | 5.523 | 5.645 | 5.347 | 5.467 | 35,803 | -0.05(-0.85%) |
Sep 11, 2023 | 5.514 | 5.608 | 5.439 | 5.514 | 24,441 | -0.06(-1.01%) |
Sep 08, 2023 | 5.373 | 5.617 | 5.361 | 5.570 | 18,207 | +0.15(+2.77%) |
Sep 07, 2023 | 5.561 | 5.589 | 5.308 | 5.420 | 118,217 | -0.19(-3.34%) |
Sep 06, 2023 | 5.739 | 5.805 | 5.523 | 5.608 | 22,955 | -0.12(-2.13%) |
Sep 05, 2023 | 5.645 | 5.739 | 5.441 | 5.730 | 76,729 | +0.13(+2.35%) |
Sep 01, 2023 | 5.776 | 5.836 | 5.589 | 5.598 | 40,851 | -0.17(-2.93%) |
Aug 31, 2023 | 5.767 | 5.833 | 5.617 | 5.767 | 43,561 | +0.01(+0.16%) |
Aug 30, 2023 | 5.739 | 5.837 | 5.730 | 5.758 | 31,902 | +0.02(+0.33%) |
Aug 29, 2023 | 5.561 | 5.739 | 5.561 | 5.739 | 20,050 | +0.23(+4.26%) |
Aug 28, 2023 | 5.495 | 5.692 | 5.478 | 5.505 | 27,571 | -0.03(-0.51%) |
Aug 25, 2023 | 5.448 | 5.589 | 5.439 | 5.533 | 46,134 | +0.03(+0.51%) |
Aug 24, 2023 | 5.589 | 5.720 | 5.448 | 5.505 | 56,908 | -0.06(-1.01%) |
Aug 23, 2023 | 5.505 | 5.570 | 5.420 | 5.561 | 27,236 | +0.12(+2.24%) |
Aug 22, 2023 | 5.561 | 5.631 | 5.336 | 5.439 | 27,180 | -0.08(-1.36%) |
Aug 21, 2023 | 5.711 | 5.728 | 5.467 | 5.514 | 34,458 | -0.21(-3.61%) |
Aug 18, 2023 | 5.589 | 5.758 | 5.589 | 5.720 | 26,359 | +0.08(+1.33%) |
Aug 17, 2023 | 5.692 | 5.720 | 5.552 | 5.645 | 35,088 | -0.06(-0.99%) |
Aug 16, 2023 | 5.776 | 5.776 | 5.692 | 5.701 | 36,042 | -0.06(-0.98%) |
Aug 15, 2023 | 5.758 | 5.767 | 5.637 | 5.758 | 35,934 | +0.03(+0.49%) |
Aug 14, 2023 | 5.673 | 5.739 | 5.598 | 5.730 | 38,815 | +0.01(+0.25%) |
Aug 11, 2023 | 5.669 | 5.845 | 5.614 | 5.716 | 69,419 | +0.09(+1.64%) |
Aug 10, 2023 | 5.651 | 5.669 | 5.517 | 5.623 | 64,488 | -0.07(-1.30%) |
Aug 09, 2023 | 5.937 | 5.937 | 5.642 | 5.697 | 74,258 | -0.22(-3.74%) |
Aug 08, 2023 | 6.066 | 6.052 | 5.891 | 5.919 | 25,784 | -0.17(-2.73%) |
Aug 07, 2023 | 6.085 | 6.152 | 6.022 | 6.085 | 36,025 | +0.03(+0.46%) |
Aug 04, 2023 | 6.011 | 6.164 | 6.002 | 6.057 | 96,387 | +0.13(+2.18%) |
Aug 03, 2023 | 6.057 | 6.057 | 5.897 | 5.928 | 16,949 | -0.15(-2.43%) |
Aug 02, 2023 | 6.149 | 6.336 | 6.002 | 6.076 | 118,380 | -0.09(-1.50%) |
Aug 01, 2023 | 5.909 | 6.201 | 5.826 | 6.168 | 156,430 | +0.26(+4.38%) |
Jul 31, 2023 | 5.854 | 5.909 | 5.780 | 5.909 | 34,589 | +0.09(+1.59%) |
Jul 28, 2023 | 5.771 | 5.868 | 5.771 | 5.817 | 13,790 | +0.05(+0.80%) |
Jul 27, 2023 | 5.836 | 5.845 | 5.743 | 5.771 | 22,211 | -0.05(-0.79%) |
Jul 26, 2023 | 5.854 | 5.863 | 5.780 | 5.817 | 8,625 | -0.01(-0.16%) |
Jul 25, 2023 | 5.836 | 5.880 | 5.789 | 5.826 | 19,769 | -0.06(-1.10%) |
Jul 24, 2023 | 5.937 | 5.937 | 5.845 | 5.891 | 20,787 | -0.06(-1.09%) |
Jul 21, 2023 | 5.743 | 5.956 | 5.706 | 5.956 | 39,554 | +0.21(+3.70%) |
Jul 20, 2023 | 5.669 | 5.766 | 5.540 | 5.743 | 174,429 | +0.04(+0.65%) |
Jul 19, 2023 | 5.642 | 5.799 | 5.633 | 5.706 | 24,104 | +0.10(+1.81%) |
Jul 18, 2023 | 5.577 | 5.725 | 5.577 | 5.605 | 36,652 | +0.00(+0.00%) |
Jul 17, 2023 | 5.780 | 5.789 | 5.554 | 5.605 | 35,441 | -0.18(-3.19%) |
Jul 14, 2023 | 5.771 | 5.854 | 5.697 | 5.789 | 27,269 | +0.01(+0.16%) |
Jul 13, 2023 | 5.725 | 5.900 | 5.725 | 5.780 | 24,727 | +0.03(+0.48%) |
Jul 12, 2023 | 5.660 | 5.863 | 5.540 | 5.752 | 51,933 | +0.17(+2.98%) |
Jul 11, 2023 | 5.466 | 5.605 | 5.420 | 5.586 | 43,620 | +0.13(+2.37%) |
Jul 10, 2023 | 5.337 | 5.466 | 5.337 | 5.457 | 52,133 | +0.08(+1.55%) |
Jul 07, 2023 | 5.309 | 5.411 | 5.263 | 5.374 | 118,085 | +0.06(+1.04%) |
Jul 06, 2023 | 5.263 | 5.429 | 5.134 | 5.318 | 40,873 | +0.03(+0.52%) |
Jul 05, 2023 | 5.263 | 5.358 | 5.217 | 5.291 | 45,757 | +0.04(+0.70%) |
Jul 03, 2023 | 5.198 | 5.291 | 5.152 | 5.254 | 39,031 | +0.02(+0.35%) |
Jun 30, 2023 | 5.198 | 5.282 | 5.069 | 5.235 | 39,319 | +0.04(+0.71%) |
Jun 29, 2023 | 4.940 | 5.222 | 4.940 | 5.198 | 75,610 | -0.03(-0.53%) |
Jun 28, 2023 | 5.189 | 5.268 | 5.150 | 5.226 | 19,666 | +0.03(+0.53%) |
Jun 27, 2023 | 5.226 | 5.245 | 5.014 | 5.198 | 42,911 | -0.03(-0.53%) |
Jun 26, 2023 | 5.208 | 5.282 | 5.014 | 5.226 | 109,563 | -0.04(-0.70%) |
Jun 23, 2023 | 5.005 | 5.245 | 4.899 | 5.263 | 350,074 | +0.21(+4.20%) |
Jun 22, 2023 | 4.986 | 5.088 | 4.838 | 5.051 | 78,802 | +0.07(+1.48%) |
Jun 21, 2023 | 4.894 | 5.005 | 4.663 | 4.977 | 59,287 | +0.09(+1.89%) |
Jun 20, 2023 | 5.078 | 5.115 | 4.840 | 4.885 | 79,235 | -0.18(-3.47%) |
Jun 16, 2023 | 5.115 | 5.143 | 5.014 | 5.060 | 78,748 | -0.03(-0.54%) |
Jun 15, 2023 | 5.069 | 5.088 | 4.912 | 5.088 | 80,145 | +0.03(+0.55%) |
Jun 14, 2023 | 5.245 | 5.245 | 5.032 | 5.060 | 31,348 | -0.16(-3.01%) |
Jun 13, 2023 | 5.198 | 5.300 | 5.198 | 5.217 | 47,294 | +0.03(+0.53%) |
Jun 12, 2023 | 5.069 | 5.309 | 5.032 | 5.189 | 43,795 | +0.09(+1.81%) |
Jun 09, 2023 | 5.106 | 5.217 | 5.088 | 5.097 | 40,067 | -0.09(-1.78%) |
Jun 08, 2023 | 5.383 | 5.383 | 5.171 | 5.189 | 30,699 | -0.19(-3.60%) |
Jun 07, 2023 | 5.300 | 5.475 | 5.282 | 5.383 | 34,593 | +0.16(+3.00%) |
Jun 06, 2023 | 5.143 | 5.318 | 5.125 | 5.226 | 39,538 | +0.10(+1.98%) |
Jun 05, 2023 | 5.355 | 5.531 | 4.949 | 5.125 | 113,664 | -0.13(-2.46%) |
Jun 02, 2023 | 5.060 | 5.263 | 5.013 | 5.254 | 31,965 | +0.27(+5.37%) |
Jun 01, 2023 | 5.097 | 5.103 | 4.949 | 4.986 | 31,644 | -0.06(-1.28%) |
May 31, 2023 | 5.023 | 5.106 | 4.968 | 5.051 | 21,763 | +0.05(+0.92%) |
May 30, 2023 | 4.986 | 5.125 | 4.968 | 5.005 | 52,801 | +0.02(+0.37%) |
May 26, 2023 | 4.958 | 5.005 | 4.857 | 4.986 | 20,512 | +0.00(+0.00%) |
May 25, 2023 | 5.060 | 5.069 | 4.894 | 4.986 | 32,002 | -0.07(-1.46%) |
May 24, 2023 | 5.208 | 5.208 | 5.014 | 5.060 | 36,844 | -0.18(-3.52%) |
May 23, 2023 | 4.931 | 5.346 | 4.931 | 5.245 | 100,345 | +0.32(+6.57%) |
May 22, 2023 | 4.644 | 4.949 | 4.600 | 4.921 | 85,490 | +0.29(+6.18%) |
May 19, 2023 | 4.718 | 4.774 | 4.617 | 4.635 | 70,278 | -0.04(-0.79%) |
May 18, 2023 | 4.589 | 4.931 | 4.589 | 4.672 | 88,048 | +0.02(+0.40%) |
May 17, 2023 | 4.626 | 4.801 | 4.589 | 4.654 | 37,776 | +0.03(+0.60%) |
May 16, 2023 | 4.715 | 4.715 | 4.561 | 4.626 | 33,275 | -0.07(-1.57%) |
May 15, 2023 | 4.875 | 4.875 | 4.681 | 4.700 | 43,959 | -0.18(-3.60%) |
May 12, 2023 | 4.838 | 4.940 | 4.718 | 4.875 | 34,242 | +0.04(+0.86%) |
May 11, 2023 | 4.825 | 4.943 | 4.761 | 4.834 | 51,394 | -0.05(-1.11%) |
May 10, 2023 | 4.825 | 5.079 | 4.788 | 4.888 | 82,756 | +0.07(+1.51%) |
May 09, 2023 | 4.933 | 4.933 | 4.752 | 4.816 | 50,353 | -0.20(-3.98%) |
May 08, 2023 | 5.033 | 5.133 | 4.952 | 5.015 | 26,732 | -0.04(-0.72%) |
May 05, 2023 | 5.024 | 5.196 | 4.970 | 5.051 | 36,678 | +0.22(+4.50%) |
May 04, 2023 | 4.988 | 4.988 | 4.770 | 4.834 | 64,292 | -0.13(-2.56%) |
May 03, 2023 | 4.834 | 5.151 | 4.834 | 4.961 | 118,876 | +0.13(+2.63%) |
May 02, 2023 | 4.825 | 4.879 | 4.734 | 4.834 | 62,927 | +0.00(+0.00%) |
May 01, 2023 | 4.788 | 4.933 | 4.762 | 4.834 | 27,875 | +0.07(+1.52%) |
Apr 28, 2023 | 4.807 | 4.943 | 4.743 | 4.761 | 43,630 | -0.06(-1.32%) |
Apr 27, 2023 | 4.734 | 4.834 | 4.707 | 4.825 | 59,599 | +0.10(+2.11%) |
Apr 26, 2023 | 4.689 | 4.843 | 4.680 | 4.725 | 44,740 | +0.05(+0.97%) |
Apr 25, 2023 | 4.761 | 4.772 | 4.671 | 4.680 | 87,554 | -0.14(-2.82%) |
Apr 24, 2023 | 4.743 | 4.834 | 4.689 | 4.816 | 47,422 | +0.04(+0.76%) |
Apr 21, 2023 | 4.807 | 4.807 | 4.707 | 4.779 | 26,874 | -0.02(-0.38%) |
Apr 20, 2023 | 4.915 | 4.933 | 4.770 | 4.797 | 30,141 | -0.04(-0.75%) |
Apr 19, 2023 | 4.734 | 4.870 | 4.734 | 4.834 | 47,493 | +0.04(+0.76%) |
Apr 18, 2023 | 5.269 | 5.269 | 4.725 | 4.797 | 74,976 | -0.47(-8.95%) |
Apr 17, 2023 | 5.351 | 5.484 | 5.242 | 5.269 | 89,536 | -0.06(-1.19%) |
Apr 14, 2023 | 5.260 | 5.369 | 5.160 | 5.333 | 40,662 | +0.17(+3.34%) |
Apr 13, 2023 | 5.260 | 5.287 | 5.133 | 5.160 | 29,854 | -0.10(-1.90%) |
Apr 12, 2023 | 5.278 | 5.323 | 5.242 | 5.260 | 16,780 | +0.00(+0.00%) |
Apr 11, 2023 | 4.852 | 5.323 | 4.852 | 5.260 | 186,959 | +0.42(+8.61%) |
Apr 10, 2023 | 4.670 | 4.933 | 4.670 | 4.843 | 55,801 | +0.19(+4.09%) |
Apr 06, 2023 | 4.725 | 4.861 | 4.616 | 4.652 | 80,094 | -0.23(-4.65%) |
Apr 05, 2023 | 4.997 | 4.997 | 4.870 | 4.879 | 30,668 | -0.13(-2.54%) |
Apr 04, 2023 | 4.933 | 5.024 | 4.718 | 5.006 | 149,429 | +0.08(+1.66%) |
Apr 03, 2023 | 5.151 | 5.287 | 4.897 | 4.924 | 78,361 | -0.28(-5.40%) |
Mar 31, 2023 | 5.242 | 5.296 | 5.169 | 5.206 | 42,705 | +0.00(+0.00%) |
Mar 30, 2023 | 5.178 | 5.314 | 5.129 | 5.206 | 21,276 | +0.06(+1.23%) |
Mar 29, 2023 | 5.142 | 5.187 | 5.068 | 5.142 | 33,134 | +0.02(+0.35%) |
Mar 28, 2023 | 5.160 | 5.260 | 5.115 | 5.124 | 29,166 | -0.08(-1.57%) |
Mar 27, 2023 | 5.269 | 5.305 | 5.079 | 5.206 | 35,558 | -0.06(-1.20%) |
Mar 24, 2023 | 5.088 | 5.318 | 5.042 | 5.269 | 82,243 | +0.18(+3.47%) |
Mar 23, 2023 | 5.226 | 5.330 | 4.967 | 5.092 | 116,343 | -0.20(-3.71%) |
Mar 22, 2023 | 5.378 | 5.547 | 5.279 | 5.288 | 61,846 | -0.16(-2.95%) |
Mar 21, 2023 | 5.404 | 5.476 | 5.306 | 5.449 | 75,447 | +0.06(+1.16%) |
Mar 20, 2023 | 5.386 | 5.555 | 5.190 | 5.386 | 92,798 | -0.01(-0.17%) |
Mar 17, 2023 | 5.378 | 5.495 | 5.023 | 5.395 | 166,174 | +0.00(+0.00%) |
Mar 16, 2023 | 5.654 | 5.743 | 5.342 | 5.395 | 165,680 | -0.36(-6.20%) |
Mar 15, 2023 | 5.618 | 5.797 | 5.618 | 5.752 | 85,136 | +0.11(+1.90%) |
Mar 14, 2023 | 5.823 | 5.823 | 5.627 | 5.645 | 37,694 | -0.07(-1.25%) |
Mar 13, 2023 | 5.725 | 5.752 | 5.618 | 5.716 | 38,751 | -0.01(-0.16%) |
Mar 10, 2023 | 6.020 | 6.020 | 5.618 | 5.725 | 103,289 | -0.30(-5.03%) |
Mar 09, 2023 | 6.127 | 6.278 | 6.029 | 6.029 | 88,539 | -0.05(-0.88%) |
Mar 08, 2023 | 5.984 | 6.091 | 5.957 | 6.082 | 10,614 | +0.09(+1.49%) |
Mar 07, 2023 | 5.832 | 6.153 | 5.832 | 5.993 | 40,375 | +0.16(+2.75%) |
Mar 06, 2023 | 5.993 | 5.993 | 5.806 | 5.832 | 68,794 | -0.16(-2.68%) |
Mar 03, 2023 | 6.002 | 6.091 | 5.902 | 5.993 | 33,437 | +0.03(+0.45%) |
Mar 02, 2023 | 5.761 | 5.966 | 5.761 | 5.966 | 28,794 | +0.16(+2.76%) |
Mar 01, 2023 | 5.877 | 5.939 | 5.768 | 5.806 | 26,870 | -0.12(-2.11%) |
Feb 28, 2023 | 6.046 | 6.127 | 5.930 | 5.930 | 39,493 | -0.09(-1.48%) |
Feb 27, 2023 | 6.037 | 6.243 | 5.957 | 6.020 | 42,586 | +0.06(+1.05%) |
Feb 24, 2023 | 6.029 | 6.029 | 5.873 | 5.957 | 31,663 | -0.07(-1.18%) |
Feb 23, 2023 | 6.073 | 6.082 | 5.930 | 6.029 | 14,851 | +0.03(+0.45%) |
Feb 22, 2023 | 6.091 | 6.112 | 6.002 | 6.002 | 20,834 | -0.07(-1.17%) |
Feb 21, 2023 | 6.002 | 6.189 | 6.002 | 6.073 | 47,110 | +0.03(+0.44%) |
Feb 17, 2023 | 6.109 | 6.162 | 5.984 | 6.046 | 43,061 | -0.02(-0.29%) |
Feb 16, 2023 | 6.064 | 6.109 | 6.029 | 6.064 | 34,292 | -0.02(-0.29%) |
Feb 15, 2023 | 5.984 | 6.153 | 5.984 | 6.082 | 35,220 | -0.03(-0.44%) |
Feb 14, 2023 | 6.185 | 6.185 | 6.104 | 6.109 | 14,776 | +0.00(+0.00%) |
Feb 13, 2023 | 6.064 | 6.199 | 6.064 | 6.109 | 30,335 | +0.01(+0.15%) |
Feb 10, 2023 | 6.002 | 6.136 | 6.002 | 6.100 | 18,797 | +0.08(+1.33%) |
Feb 09, 2023 | 6.194 | 6.222 | 6.020 | 6.020 | 24,633 | -0.18(-2.88%) |
Feb 08, 2023 | 6.332 | 6.332 | 6.105 | 6.198 | 29,703 | -0.01(-0.14%) |
Feb 07, 2023 | 6.243 | 6.323 | 6.100 | 6.207 | 24,320 | -0.01(-0.14%) |
Feb 06, 2023 | 6.189 | 6.332 | 6.136 | 6.216 | 31,812 | -0.08(-1.27%) |
Feb 03, 2023 | 6.323 | 6.323 | 6.225 | 6.296 | 28,314 | -0.09(-1.40%) |
Feb 02, 2023 | 6.305 | 6.448 | 6.305 | 6.385 | 29,161 | +0.05(+0.85%) |
Feb 01, 2023 | 6.207 | 6.466 | 6.198 | 6.332 | 47,997 | +0.05(+0.85%) |
Jan 31, 2023 | 6.127 | 6.296 | 6.073 | 6.278 | 28,191 | +0.12(+1.88%) |
Jan 30, 2023 | 6.091 | 6.234 | 6.078 | 6.162 | 28,807 | -0.03(-0.43%) |
Jan 27, 2023 | 6.082 | 6.243 | 6.082 | 6.189 | 32,354 | +0.11(+1.76%) |
Jan 26, 2023 | 6.091 | 6.180 | 6.020 | 6.082 | 30,568 | +0.02(+0.29%) |
Jan 25, 2023 | 6.020 | 6.198 | 6.020 | 6.064 | 40,691 | +0.02(+0.30%) |
Jan 24, 2023 | 6.029 | 6.171 | 5.975 | 6.046 | 47,704 | -0.02(-0.29%) |
Jan 23, 2023 | 6.091 | 6.180 | 6.020 | 6.064 | 27,166 | -0.07(-1.16%) |
Jan 20, 2023 | 6.189 | 6.189 | 6.020 | 6.136 | 24,022 | +0.03(+0.44%) |
Jan 19, 2023 | 6.162 | 6.252 | 6.055 | 6.109 | 12,428 | -0.03(-0.44%) |
Jan 18, 2023 | 6.252 | 6.278 | 6.127 | 6.136 | 28,388 | -0.09(-1.43%) |
Jan 17, 2023 | 6.198 | 6.299 | 6.091 | 6.225 | 32,631 | -0.04(-0.71%) |
Jan 13, 2023 | 6.403 | 6.403 | 6.252 | 6.269 | 29,051 | -0.12(-1.95%) |
Jan 12, 2023 | 6.243 | 6.412 | 6.176 | 6.394 | 24,727 | +0.13(+2.14%) |
Jan 11, 2023 | 6.252 | 6.359 | 6.252 | 6.260 | 36,713 | +0.01(+0.14%) |
Jan 10, 2023 | 6.046 | 6.287 | 6.046 | 6.252 | 61,166 | +0.14(+2.34%) |
Jan 09, 2023 | 6.189 | 6.198 | 6.073 | 6.109 | 19,687 | -0.01(-0.15%) |
Jan 06, 2023 | 5.939 | 6.140 | 5.850 | 6.118 | 47,296 | +0.13(+2.24%) |
Jan 05, 2023 | 6.127 | 6.127 | 5.922 | 5.984 | 42,863 | -0.10(-1.61%) |
Jan 04, 2023 | 6.055 | 6.153 | 6.001 | 6.082 | 24,266 | +0.07(+1.19%) |
Jan 03, 2023 | 5.770 | 6.020 | 5.770 | 6.011 | 75,787 | +0.30(+5.31%) |
Dec 30, 2022 | 5.529 | 5.770 | 5.458 | 5.708 | 168,565 | +0.08(+1.43%) |
Dec 29, 2022 | 5.636 | 5.681 | 5.547 | 5.627 | 59,795 | +0.11(+1.94%) |
Dec 28, 2022 | 5.725 | 5.895 | 5.422 | 5.520 | 103,314 | -0.30(-5.21%) |
Dec 27, 2022 | 5.672 | 5.975 | 5.645 | 5.823 | 89,101 | +0.15(+2.67%) |
Dec 23, 2022 | 5.832 | 5.877 | 5.627 | 5.672 | 38,990 | -0.12(-2.00%) |
Dec 22, 2022 | 5.823 | 5.930 | 5.663 | 5.788 | 43,853 | -0.06(-1.07%) |
Dec 21, 2022 | 5.886 | 5.974 | 5.832 | 5.850 | 35,446 | -0.03(-0.46%) |
Dec 20, 2022 | 5.895 | 6.082 | 5.841 | 5.877 | 63,229 | -0.04(-0.60%) |
Dec 19, 2022 | 6.296 | 6.327 | 5.895 | 5.913 | 55,182 | -0.49(-7.66%) |
Dec 16, 2022 | 6.082 | 6.439 | 5.886 | 6.403 | 157,491 | +0.32(+5.28%) |
Dec 15, 2022 | 6.198 | 6.252 | 6.064 | 6.082 | 38,591 | -0.17(-2.71%) |
Dec 14, 2022 | 6.305 | 6.421 | 6.225 | 6.252 | 43,361 | -0.01(-0.14%) |
Dec 13, 2022 | 6.501 | 6.644 | 6.243 | 6.260 | 130,240 | -0.29(-4.36%) |
Dec 12, 2022 | 6.564 | 6.599 | 6.466 | 6.546 | 29,027 | -0.04(-0.68%) |
Dec 09, 2022 | 6.546 | 6.644 | 6.493 | 6.590 | 24,093 | +0.06(+0.96%) |
Dec 08, 2022 | 6.457 | 6.555 | 6.449 | 6.528 | 19,828 | +0.04(+0.69%) |
Dec 07, 2022 | 6.537 | 6.537 | 6.421 | 6.483 | 25,692 | -0.01(-0.14%) |
Dec 06, 2022 | 6.537 | 6.537 | 6.367 | 6.492 | 66,299 | +0.00(+0.00%) |
Dec 05, 2022 | 6.617 | 6.617 | 6.466 | 6.492 | 22,167 | -0.15(-2.28%) |
Dec 02, 2022 | 6.635 | 6.742 | 6.599 | 6.644 | 32,617 | -0.07(-1.06%) |