Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.150 | 4.154 | 4.080 | 4.080 | 2,427 | +0.00(+0.00%) |
Nov 29, 2023 | 4.170 | 4.180 | 4.080 | 4.080 | 3,405 | +0.00(+0.00%) |
Nov 28, 2023 | 4.100 | 4.100 | 4.080 | 4.080 | 8,439 | -0.02(-0.49%) |
Nov 27, 2023 | 4.130 | 4.181 | 4.100 | 4.100 | 4,814 | -0.02(-0.49%) |
Nov 24, 2023 | 4.210 | 4.210 | 4.070 | 4.120 | 2,922 | -0.03(-0.72%) |
Nov 22, 2023 | 4.190 | 4.190 | 4.130 | 4.150 | 16,649 | +0.03(+0.73%) |
Nov 21, 2023 | 4.180 | 4.195 | 4.120 | 4.120 | 2,640 | -0.07(-1.67%) |
Nov 20, 2023 | 4.124 | 4.190 | 4.060 | 4.190 | 26,161 | -0.03(-0.71%) |
Nov 17, 2023 | 4.100 | 4.220 | 4.090 | 4.220 | 10,647 | +0.13(+3.30%) |
Nov 16, 2023 | 4.180 | 4.180 | 4.005 | 4.085 | 6,224 | -0.03(-0.61%) |
Nov 15, 2023 | 4.090 | 4.170 | 4.022 | 4.110 | 5,771 | +0.11(+2.75%) |
Nov 14, 2023 | 4.110 | 4.200 | 3.995 | 4.000 | 43,398 | -0.01(-0.25%) |
Nov 13, 2023 | 4.010 | 4.180 | 4.000 | 4.010 | 26,894 | -0.04(-0.87%) |
Nov 10, 2023 | 3.960 | 4.120 | 3.960 | 4.045 | 9,863 | +0.09(+2.41%) |
Nov 09, 2023 | 4.120 | 4.120 | 3.950 | 3.950 | 22,898 | -0.07(-1.74%) |
Nov 08, 2023 | 4.087 | 4.087 | 3.910 | 4.020 | 20,507 | +0.05(+1.26%) |
Nov 07, 2023 | 4.030 | 4.110 | 3.900 | 3.970 | 14,957 | +0.02(+0.51%) |
Nov 06, 2023 | 4.000 | 4.180 | 3.950 | 3.950 | 42,793 | -0.15(-3.66%) |
Nov 03, 2023 | 3.910 | 4.140 | 3.910 | 4.100 | 21,140 | +0.10(+2.50%) |
Nov 02, 2023 | 3.800 | 4.040 | 3.720 | 4.000 | 26,626 | +0.17(+4.44%) |
Nov 01, 2023 | 4.050 | 4.050 | 3.800 | 3.830 | 8,808 | -0.09(-2.30%) |
Oct 31, 2023 | 4.010 | 4.065 | 3.920 | 3.920 | 5,684 | -0.02(-0.51%) |
Oct 30, 2023 | 3.990 | 4.040 | 3.880 | 3.940 | 38,251 | -0.06(-1.50%) |
Oct 27, 2023 | 3.990 | 4.081 | 3.990 | 4.000 | 6,592 | -0.02(-0.50%) |
Oct 26, 2023 | 4.005 | 4.140 | 4.005 | 4.020 | 11,818 | +0.00(+0.00%) |
Oct 25, 2023 | 4.080 | 4.090 | 4.018 | 4.020 | 5,128 | -0.03(-0.74%) |
Oct 24, 2023 | 4.162 | 4.162 | 4.050 | 4.050 | 10,820 | +0.00(+0.00%) |
Oct 23, 2023 | 4.181 | 4.208 | 4.050 | 4.050 | 3,582 | +0.01(+0.25%) |
Oct 20, 2023 | 4.090 | 4.240 | 4.020 | 4.040 | 29,259 | -0.11(-2.65%) |
Oct 19, 2023 | 4.370 | 4.430 | 4.150 | 4.150 | 65,503 | -0.24(-5.47%) |
Oct 18, 2023 | 4.338 | 4.516 | 4.300 | 4.390 | 72,212 | +0.00(+0.00%) |
Oct 17, 2023 | 4.420 | 4.450 | 4.390 | 4.390 | 7,439 | -0.06(-1.35%) |
Oct 16, 2023 | 4.590 | 4.590 | 4.450 | 4.450 | 35,195 | -0.03(-0.67%) |
Oct 13, 2023 | 4.500 | 4.660 | 4.480 | 4.480 | 14,454 | -0.05(-1.10%) |
Oct 12, 2023 | 4.900 | 4.908 | 4.500 | 4.530 | 21,898 | -0.24(-5.03%) |
Oct 11, 2023 | 4.794 | 4.940 | 4.770 | 4.770 | 13,777 | -0.03(-0.63%) |
Oct 10, 2023 | 4.980 | 4.980 | 4.780 | 4.800 | 7,842 | +0.00(+0.00%) |
Oct 09, 2023 | 4.750 | 4.910 | 4.750 | 4.800 | 6,568 | -0.04(-0.79%) |
Oct 06, 2023 | 4.770 | 4.990 | 4.770 | 4.838 | 14,564 | +0.08(+1.64%) |
Oct 05, 2023 | 4.780 | 4.930 | 4.760 | 4.760 | 6,169 | -0.10(-2.08%) |
Oct 04, 2023 | 4.840 | 4.950 | 4.750 | 4.861 | 11,215 | -0.05(-1.00%) |
Oct 03, 2023 | 4.770 | 4.910 | 4.770 | 4.910 | 9,541 | +0.04(+0.82%) |
Oct 02, 2023 | 4.760 | 4.870 | 4.710 | 4.870 | 8,635 | +0.11(+2.31%) |
Sep 29, 2023 | 4.750 | 4.760 | 4.750 | 4.760 | 3,636 | +0.01(+0.21%) |
Sep 28, 2023 | 4.892 | 4.892 | 4.750 | 4.750 | 5,981 | +0.00(+0.00%) |
Sep 27, 2023 | 4.742 | 4.820 | 4.742 | 4.750 | 825 | -0.08(-1.66%) |
Sep 26, 2023 | 4.780 | 4.830 | 4.750 | 4.830 | 1,677 | +0.10(+2.11%) |
Sep 25, 2023 | 4.750 | 4.850 | 4.730 | 4.730 | 24,823 | -0.02(-0.42%) |
Sep 22, 2023 | 4.935 | 4.935 | 4.750 | 4.750 | 13,722 | -0.13(-2.66%) |
Sep 21, 2023 | 4.800 | 4.880 | 4.770 | 4.880 | 10,601 | +0.10(+2.09%) |
Sep 20, 2023 | 4.800 | 4.835 | 4.780 | 4.780 | 1,694 | -0.10(-2.05%) |
Sep 19, 2023 | 4.950 | 4.960 | 4.810 | 4.880 | 23,700 | +0.02(+0.42%) |
Sep 18, 2023 | 4.890 | 4.902 | 4.850 | 4.859 | 9,619 | -0.03(-0.62%) |
Sep 15, 2023 | 4.980 | 5.000 | 4.860 | 4.890 | 8,725 | -0.14(-2.78%) |
Sep 14, 2023 | 5.010 | 5.030 | 4.990 | 5.030 | 2,248 | +0.02(+0.40%) |
Sep 13, 2023 | 5.050 | 5.065 | 5.010 | 5.010 | 2,949 | -0.04(-0.79%) |
Sep 12, 2023 | 4.990 | 5.080 | 4.990 | 5.050 | 2,074 | +0.00(+0.00%) |
Sep 11, 2023 | 5.030 | 5.080 | 5.030 | 5.050 | 1,757 | +0.02(+0.40%) |
Sep 08, 2023 | 5.021 | 5.122 | 5.021 | 5.030 | 12,294 | +0.01(+0.20%) |
Sep 07, 2023 | 5.070 | 5.070 | 5.020 | 5.020 | 3,098 | -0.04(-0.69%) |
Sep 06, 2023 | 5.020 | 5.090 | 5.020 | 5.055 | 1,734 | -0.02(-0.30%) |
Sep 05, 2023 | 5.080 | 5.150 | 5.030 | 5.070 | 6,035 | +0.00(+0.00%) |
Sep 01, 2023 | 5.010 | 5.150 | 5.010 | 5.070 | 2,893 | +0.01(+0.20%) |
Aug 31, 2023 | 5.050 | 5.150 | 5.010 | 5.060 | 9,873 | -0.01(-0.12%) |
Aug 30, 2023 | 5.050 | 5.130 | 5.020 | 5.066 | 3,486 | -0.07(-1.44%) |
Aug 29, 2023 | 5.122 | 5.140 | 5.050 | 5.140 | 8,677 | +0.09(+1.78%) |
Aug 28, 2023 | 5.150 | 5.150 | 5.050 | 5.050 | 6,193 | -0.12(-2.32%) |
Aug 25, 2023 | 5.120 | 5.170 | 5.120 | 5.170 | 6,608 | -0.01(-0.19%) |
Aug 24, 2023 | 5.170 | 5.180 | 5.080 | 5.180 | 3,765 | +0.02(+0.39%) |
Aug 23, 2023 | 5.275 | 5.275 | 5.160 | 5.160 | 702 | +0.04(+0.78%) |
Aug 22, 2023 | 5.140 | 5.341 | 5.100 | 5.120 | 11,271 | -0.20(-3.76%) |
Aug 21, 2023 | 5.300 | 5.350 | 5.101 | 5.320 | 24,075 | +0.10(+1.92%) |
Aug 18, 2023 | 5.240 | 5.360 | 5.200 | 5.220 | 19,258 | +0.04(+0.77%) |
Aug 17, 2023 | 5.310 | 5.473 | 5.180 | 5.180 | 9,527 | -0.23(-4.25%) |
Aug 16, 2023 | 5.560 | 5.600 | 5.410 | 5.410 | 4,994 | -0.11(-1.99%) |
Aug 15, 2023 | 5.520 | 5.690 | 5.516 | 5.520 | 8,829 | -0.09(-1.60%) |
Aug 14, 2023 | 5.750 | 5.750 | 5.610 | 5.610 | 13,629 | -0.11(-1.99%) |
Aug 11, 2023 | 5.610 | 5.724 | 5.610 | 5.724 | 3,321 | +0.08(+1.49%) |
Aug 10, 2023 | 5.750 | 5.750 | 5.538 | 5.640 | 23,207 | +0.13(+2.36%) |
Aug 09, 2023 | 5.730 | 5.750 | 5.510 | 5.510 | 14,207 | -0.14(-2.48%) |
Aug 08, 2023 | 5.720 | 5.750 | 5.600 | 5.650 | 17,043 | +0.13(+2.36%) |
Aug 07, 2023 | 5.850 | 5.850 | 5.520 | 5.520 | 6,165 | -0.28(-4.75%) |
Aug 04, 2023 | 5.950 | 5.950 | 5.793 | 5.795 | 11,201 | -0.11(-1.78%) |
Aug 03, 2023 | 5.920 | 5.980 | 5.900 | 5.900 | 158,693 | +0.01(+0.17%) |
Aug 02, 2023 | 5.800 | 5.950 | 5.760 | 5.890 | 8,986 | -0.06(-1.01%) |
Aug 01, 2023 | 5.900 | 5.950 | 5.710 | 5.950 | 7,285 | +0.03(+0.51%) |
Jul 31, 2023 | 5.980 | 5.980 | 5.850 | 5.920 | 10,020 | +0.01(+0.25%) |
Jul 28, 2023 | 5.850 | 5.950 | 5.711 | 5.905 | 8,822 | +0.08(+1.29%) |
Jul 27, 2023 | 5.860 | 5.860 | 5.580 | 5.830 | 13,232 | +0.04(+0.69%) |
Jul 26, 2023 | 5.578 | 5.930 | 5.578 | 5.790 | 11,185 | -0.05(-0.86%) |
Jul 25, 2023 | 5.850 | 5.890 | 5.560 | 5.840 | 13,303 | -0.04(-0.69%) |
Jul 24, 2023 | 5.860 | 5.990 | 5.550 | 5.881 | 58,997 | +0.12(+2.10%) |
Jul 21, 2023 | 5.423 | 5.890 | 5.423 | 5.760 | 22,783 | +0.01(+0.18%) |
Jul 20, 2023 | 5.670 | 5.820 | 5.660 | 5.750 | 13,577 | -0.07(-1.13%) |
Jul 19, 2023 | 5.531 | 5.840 | 5.500 | 5.815 | 30,533 | +0.23(+4.03%) |
Jul 18, 2023 | 5.290 | 5.600 | 5.290 | 5.590 | 16,466 | +0.42(+8.12%) |
Jul 17, 2023 | 5.220 | 5.400 | 5.170 | 5.170 | 27,119 | +0.06(+1.17%) |
Jul 14, 2023 | 5.290 | 5.600 | 5.100 | 5.110 | 17,953 | -0.62(-10.78%) |
Jul 13, 2023 | 5.390 | 5.750 | 5.370 | 5.727 | 11,335 | +0.47(+8.89%) |
Jul 12, 2023 | 5.480 | 5.500 | 5.260 | 5.260 | 6,101 | -0.24(-4.36%) |
Jul 11, 2023 | 5.488 | 5.500 | 5.358 | 5.500 | 15,427 | +0.12(+2.14%) |
Jul 10, 2023 | 5.370 | 5.480 | 5.228 | 5.385 | 7,816 | -0.10(-1.73%) |
Jul 07, 2023 | 5.500 | 5.500 | 5.310 | 5.480 | 2,438 | -0.00(-0.09%) |
Jul 06, 2023 | 5.390 | 5.500 | 5.380 | 5.485 | 12,783 | +0.22(+4.08%) |
Jul 05, 2023 | 5.200 | 5.280 | 5.200 | 5.270 | 1,737 | +0.07(+1.35%) |
Jul 03, 2023 | 5.290 | 5.350 | 5.200 | 5.200 | 1,665 | -0.15(-2.80%) |
Jun 30, 2023 | 5.212 | 5.350 | 5.212 | 5.350 | 9,847 | -0.06(-1.11%) |
Jun 29, 2023 | 5.200 | 5.410 | 5.200 | 5.410 | 4,284 | +0.04(+0.65%) |
Jun 28, 2023 | 5.300 | 5.380 | 5.300 | 5.375 | 3,537 | -0.03(-0.46%) |
Jun 27, 2023 | 5.400 | 5.468 | 5.290 | 5.400 | 1,288 | +0.15(+2.86%) |
Jun 26, 2023 | 5.480 | 5.480 | 5.250 | 5.250 | 503 | -0.25(-4.55%) |
Jun 23, 2023 | 5.390 | 5.500 | 5.390 | 5.500 | 6,146 | +0.05(+0.92%) |
Jun 22, 2023 | 5.400 | 5.500 | 5.190 | 5.450 | 6,260 | +0.10(+1.87%) |
Jun 21, 2023 | 5.270 | 5.350 | 5.150 | 5.350 | 3,343 | -0.03(-0.56%) |
Jun 20, 2023 | 5.360 | 5.390 | 5.170 | 5.380 | 2,373 | -0.02(-0.37%) |
Jun 16, 2023 | 5.330 | 5.400 | 5.160 | 5.400 | 4,464 | +0.13(+2.47%) |
Jun 15, 2023 | 5.280 | 5.350 | 5.250 | 5.270 | 4,286 | -0.13(-2.41%) |
May 08, 2023 | 5.580 | 5.580 | 5.260 | 5.400 | 3,742 | -0.02(-0.37%) |
May 05, 2023 | 5.505 | 5.700 | 5.290 | 5.420 | 5,953 | -0.03(-0.55%) |
May 04, 2023 | 5.650 | 5.810 | 5.261 | 5.450 | 3,754 | +0.01(+0.18%) |
May 03, 2023 | 5.499 | 5.710 | 5.430 | 5.440 | 24,376 | -0.11(-1.98%) |
May 02, 2023 | 5.420 | 5.550 | 5.420 | 5.550 | 2,250 | +0.13(+2.40%) |
May 01, 2023 | 5.380 | 5.540 | 5.370 | 5.420 | 2,993 | +0.06(+1.12%) |
Apr 28, 2023 | 5.390 | 5.400 | 5.313 | 5.360 | 2,847 | -0.04(-0.74%) |
Apr 27, 2023 | 5.370 | 5.400 | 5.314 | 5.400 | 2,962 | +0.01(+0.19%) |
Apr 26, 2023 | 5.340 | 5.400 | 5.280 | 5.390 | 2,975 | +0.01(+0.19%) |
Apr 25, 2023 | 5.270 | 5.390 | 5.270 | 5.380 | 2,688 | -0.02(-0.37%) |
Apr 24, 2023 | 5.240 | 5.400 | 5.220 | 5.400 | 7,374 | +0.17(+3.25%) |
Apr 21, 2023 | 5.339 | 5.380 | 5.230 | 5.230 | 6,504 | -0.14(-2.61%) |
Apr 20, 2023 | 5.370 | 5.370 | 5.370 | 5.370 | 668 | +0.00(+0.00%) |
Apr 19, 2023 | 5.267 | 5.370 | 5.267 | 5.370 | 4,984 | +0.04(+0.75%) |
Apr 18, 2023 | 5.360 | 5.360 | 5.250 | 5.330 | 3,222 | -0.01(-0.19%) |
Apr 17, 2023 | 5.260 | 5.340 | 5.250 | 5.340 | 1,778 | +0.05(+0.95%) |
Apr 14, 2023 | 5.320 | 5.350 | 5.170 | 5.290 | 15,224 | +0.07(+1.34%) |
Apr 13, 2023 | 5.310 | 5.310 | 5.120 | 5.220 | 941 | -0.06(-1.13%) |
Apr 12, 2023 | 5.170 | 5.270 | 5.100 | 5.280 | 3,412 | +0.09(+1.73%) |
Apr 11, 2023 | 5.151 | 5.300 | 5.151 | 5.190 | 3,560 | -0.08(-1.52%) |
Apr 10, 2023 | 5.230 | 5.310 | 5.210 | 5.270 | 3,228 | -0.02(-0.38%) |
Apr 06, 2023 | 5.050 | 5.310 | 5.050 | 5.290 | 8,261 | +0.07(+1.34%) |
Apr 05, 2023 | 5.181 | 5.370 | 5.181 | 5.220 | 4,887 | -0.02(-0.38%) |
Apr 04, 2023 | 5.200 | 5.360 | 5.162 | 5.240 | 2,249 | +0.04(+0.69%) |
Apr 03, 2023 | 5.300 | 5.300 | 5.204 | 5.204 | 5,975 | -0.10(-1.81%) |
Mar 31, 2023 | 5.140 | 5.300 | 5.050 | 5.300 | 17,693 | +0.02(+0.38%) |
Mar 30, 2023 | 5.266 | 5.280 | 5.058 | 5.280 | 8,956 | +0.02(+0.38%) |
Mar 29, 2023 | 5.320 | 5.350 | 5.140 | 5.260 | 31,986 | +0.00(+0.00%) |
Mar 28, 2023 | 5.210 | 5.300 | 5.210 | 5.260 | 2,201 | +0.03(+0.57%) |
Mar 27, 2023 | 5.280 | 5.340 | 5.220 | 5.230 | 2,313 | +0.08(+1.55%) |
Mar 24, 2023 | 5.240 | 5.300 | 5.090 | 5.150 | 18,088 | -0.06(-1.15%) |
Mar 23, 2023 | 5.290 | 5.339 | 5.210 | 5.210 | 3,665 | -0.08(-1.51%) |
Mar 22, 2023 | 5.170 | 5.300 | 5.160 | 5.290 | 15,810 | +0.15(+2.92%) |
Mar 21, 2023 | 5.072 | 5.180 | 5.061 | 5.140 | 8,310 | +0.10(+1.98%) |
Mar 20, 2023 | 5.200 | 5.200 | 5.010 | 5.040 | 5,680 | -0.06(-1.18%) |
Mar 17, 2023 | 5.220 | 5.245 | 5.020 | 5.100 | 17,804 | -0.12(-2.30%) |
Mar 16, 2023 | 5.080 | 5.240 | 5.070 | 5.220 | 9,538 | +0.11(+2.15%) |
Mar 15, 2023 | 5.090 | 5.110 | 4.980 | 5.110 | 23,269 | +0.10(+2.00%) |
Mar 14, 2023 | 5.140 | 5.160 | 5.010 | 5.010 | 13,140 | -0.02(-0.40%) |
Mar 13, 2023 | 5.018 | 5.150 | 5.001 | 5.030 | 24,735 | -0.07(-1.37%) |
Mar 10, 2023 | 5.080 | 5.340 | 5.000 | 5.100 | 27,161 | +0.00(+0.00%) |
Mar 09, 2023 | 5.090 | 5.130 | 5.010 | 5.100 | 19,072 | +0.04(+0.79%) |
Mar 08, 2023 | 5.060 | 5.060 | 5.060 | 5.060 | 454 | +0.04(+0.80%) |
Mar 07, 2023 | 5.000 | 5.050 | 5.000 | 5.020 | 6,815 | -0.00(-0.00%) |
Mar 06, 2023 | 5.060 | 5.090 | 5.020 | 5.020 | 7,584 | +0.01(+0.20%) |
Mar 03, 2023 | 5.010 | 5.109 | 5.010 | 5.010 | 2,491 | +0.02(+0.40%) |
Mar 02, 2023 | 5.000 | 5.110 | 4.980 | 4.990 | 12,971 | +0.02(+0.40%) |
Mar 01, 2023 | 5.070 | 5.070 | 4.970 | 4.970 | 14,495 | -0.04(-0.80%) |
Feb 28, 2023 | 5.020 | 5.117 | 5.000 | 5.010 | 14,272 | +0.00(+0.00%) |
Feb 27, 2023 | 5.000 | 5.150 | 4.990 | 5.010 | 60,181 | +0.01(+0.20%) |
Feb 24, 2023 | 5.000 | 5.090 | 4.990 | 5.000 | 21,129 | +0.00(+0.00%) |
Feb 23, 2023 | 5.030 | 5.040 | 4.970 | 5.000 | 16,684 | +0.03(+0.60%) |
Feb 22, 2023 | 5.000 | 5.090 | 4.970 | 4.970 | 26,180 | +0.02(+0.40%) |
Feb 21, 2023 | 5.070 | 5.081 | 4.770 | 4.950 | 36,199 | -0.10(-1.98%) |
Feb 17, 2023 | 5.070 | 5.125 | 5.026 | 5.050 | 3,646 | +0.05(+1.00%) |
Feb 16, 2023 | 5.010 | 5.090 | 4.900 | 5.000 | 16,248 | -0.03(-0.60%) |
Feb 15, 2023 | 5.050 | 5.075 | 5.030 | 5.030 | 6,882 | -0.07(-1.37%) |
Feb 14, 2023 | 5.090 | 5.130 | 5.050 | 5.100 | 5,215 | -0.01(-0.20%) |
Feb 13, 2023 | 5.260 | 5.329 | 5.080 | 5.110 | 27,522 | -0.05(-1.02%) |
Feb 10, 2023 | 5.110 | 5.319 | 5.110 | 5.163 | 26,084 | +0.11(+2.23%) |
Feb 09, 2023 | 5.150 | 5.154 | 5.010 | 5.050 | 16,388 | -0.06(-1.17%) |
Feb 08, 2023 | 5.280 | 5.280 | 5.065 | 5.110 | 17,174 | +0.02(+0.39%) |
Feb 07, 2023 | 5.200 | 5.400 | 5.050 | 5.090 | 17,108 | -0.08(-1.55%) |
Feb 06, 2023 | 5.280 | 5.387 | 5.170 | 5.170 | 17,815 | -0.18(-3.36%) |
Feb 03, 2023 | 5.300 | 5.450 | 5.150 | 5.350 | 162,976 | -0.02(-0.37%) |
Feb 02, 2023 | 5.400 | 5.450 | 5.260 | 5.370 | 46,285 | +0.10(+1.90%) |
Feb 01, 2023 | 5.300 | 5.460 | 5.250 | 5.270 | 14,207 | -0.11(-2.01%) |
Jan 31, 2023 | 5.540 | 5.550 | 5.184 | 5.378 | 4,480 | -0.12(-2.21%) |
Jan 30, 2023 | 5.410 | 5.560 | 5.410 | 5.500 | 1,731 | +0.02(+0.36%) |
Jan 27, 2023 | 5.214 | 5.590 | 5.214 | 5.480 | 4,667 | -0.03(-0.54%) |
Jan 26, 2023 | 5.314 | 5.665 | 5.314 | 5.510 | 2,359 | -0.04(-0.81%) |
Jan 25, 2023 | 5.310 | 5.590 | 5.010 | 5.555 | 24,645 | +0.00(+0.09%) |
Jan 24, 2023 | 5.490 | 5.600 | 5.400 | 5.550 | 13,096 | +0.00(+0.00%) |
Jan 23, 2023 | 5.590 | 5.620 | 5.500 | 5.550 | 14,682 | +0.10(+1.83%) |
Jan 20, 2023 | 5.450 | 5.530 | 5.360 | 5.450 | 11,744 | -0.01(-0.19%) |
Jan 19, 2023 | 5.500 | 5.540 | 5.419 | 5.460 | 4,863 | -0.11(-1.95%) |
Jan 18, 2023 | 5.740 | 5.750 | 5.540 | 5.569 | 10,283 | +0.02(+0.34%) |
Jan 17, 2023 | 5.230 | 5.600 | 5.230 | 5.550 | 35,053 | +0.32(+6.12%) |
Jan 13, 2023 | 5.250 | 5.500 | 5.150 | 5.230 | 114,151 | -0.07(-1.32%) |
Jan 12, 2023 | 5.410 | 5.479 | 5.255 | 5.300 | 45,513 | -0.05(-0.93%) |
Jan 11, 2023 | 5.460 | 5.550 | 5.300 | 5.350 | 19,011 | -0.15(-2.73%) |
Jan 10, 2023 | 5.540 | 5.750 | 5.480 | 5.500 | 18,651 | -0.07(-1.25%) |
Jan 09, 2023 | 5.580 | 5.680 | 5.500 | 5.570 | 25,630 | -0.08(-1.42%) |
Jan 06, 2023 | 5.600 | 5.690 | 5.577 | 5.650 | 4,467 | -0.01(-0.23%) |
Jan 05, 2023 | 5.658 | 5.710 | 5.510 | 5.663 | 10,104 | -0.02(-0.30%) |
Jan 04, 2023 | 5.620 | 5.726 | 5.620 | 5.680 | 3,301 | +0.02(+0.29%) |
Jan 03, 2023 | 5.620 | 5.780 | 5.567 | 5.664 | 6,528 | -0.04(-0.64%) |
Dec 30, 2022 | 5.700 | 5.770 | 5.690 | 5.700 | 9,581 | +0.00(+0.00%) |
Dec 29, 2022 | 5.740 | 5.780 | 5.625 | 5.700 | 5,380 | -0.04(-0.70%) |
Dec 28, 2022 | 5.520 | 5.825 | 5.520 | 5.740 | 3,321 | -0.21(-3.55%) |
Dec 27, 2022 | 5.900 | 6.010 | 5.832 | 5.952 | 5,554 | +0.08(+1.38%) |
Dec 23, 2022 | 5.835 | 5.900 | 5.835 | 5.871 | 869 | +0.00(+0.01%) |
Dec 22, 2022 | 5.910 | 5.980 | 5.744 | 5.870 | 3,388 | +0.01(+0.17%) |
Dec 21, 2022 | 5.990 | 5.990 | 5.860 | 5.860 | 1,711 | -0.04(-0.68%) |
Dec 20, 2022 | 5.930 | 5.931 | 5.850 | 5.900 | 4,026 | -0.08(-1.34%) |
Dec 19, 2022 | 5.890 | 6.000 | 5.860 | 5.980 | 4,551 | +0.09(+1.53%) |
Dec 16, 2022 | 5.850 | 5.890 | 5.800 | 5.890 | 5,005 | +0.09(+1.55%) |
Dec 15, 2022 | 5.800 | 5.890 | 5.800 | 5.800 | 2,004 | -0.05(-0.85%) |
Dec 14, 2022 | 5.810 | 5.860 | 5.810 | 5.850 | 4,204 | +0.01(+0.25%) |
Dec 13, 2022 | 5.860 | 5.884 | 5.800 | 5.835 | 16,308 | -0.05(-0.93%) |
Dec 12, 2022 | 5.875 | 5.900 | 5.875 | 5.890 | 8,403 | +0.00(+0.00%) |
Dec 09, 2022 | 5.976 | 5.993 | 5.810 | 5.890 | 5,147 | -0.02(-0.34%) |
Dec 08, 2022 | 6.030 | 6.050 | 5.910 | 5.910 | 3,843 | -0.17(-2.80%) |
Dec 07, 2022 | 6.050 | 6.113 | 6.050 | 6.080 | 1,791 | +0.02(+0.33%) |
Dec 06, 2022 | 6.060 | 6.060 | 6.060 | 6.060 | 361 | +0.01(+0.17%) |
Dec 05, 2022 | 6.050 | 6.050 | 6.050 | 6.050 | 1,934 | +0.00(+0.00%) |
Dec 02, 2022 | 6.080 | 6.100 | 6.031 | 6.050 | 11,916 | -0.01(-0.17%) |