Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.111 | 8.180 | 8.013 | 8.141 | 693,015 | +0.03(+0.37%) |
Dec 28, 2023 | 8.003 | 8.200 | 8.003 | 8.111 | 192,708 | +0.10(+1.23%) |
Dec 27, 2023 | 7.993 | 8.042 | 7.874 | 8.013 | 160,376 | +0.02(+0.25%) |
Dec 26, 2023 | 8.003 | 8.062 | 7.815 | 7.993 | 270,260 | +0.00(+0.00%) |
Dec 22, 2023 | 7.845 | 8.111 | 7.775 | 7.993 | 402,418 | +0.23(+2.93%) |
Dec 21, 2023 | 7.766 | 7.810 | 7.588 | 7.766 | 341,157 | +0.05(+0.64%) |
Dec 20, 2023 | 7.785 | 7.909 | 7.558 | 7.716 | 334,706 | -0.01(-0.13%) |
Dec 19, 2023 | 7.647 | 7.825 | 7.439 | 7.726 | 467,961 | +0.01(+0.13%) |
Dec 18, 2023 | 7.894 | 7.914 | 7.706 | 7.716 | 335,452 | -0.07(-0.89%) |
Dec 15, 2023 | 7.657 | 7.854 | 7.637 | 7.785 | 578,468 | +0.18(+2.34%) |
Dec 14, 2023 | 7.607 | 7.683 | 7.380 | 7.607 | 287,716 | +0.04(+0.52%) |
Dec 13, 2023 | 7.746 | 7.805 | 7.390 | 7.568 | 361,263 | -0.08(-1.03%) |
Dec 12, 2023 | 6.936 | 7.736 | 6.936 | 7.647 | 849,119 | +0.74(+10.73%) |
Dec 11, 2023 | 6.906 | 6.955 | 6.847 | 6.906 | 177,632 | +0.00(+0.00%) |
Dec 08, 2023 | 6.916 | 6.965 | 6.827 | 6.906 | 155,455 | +0.00(+0.00%) |
Dec 07, 2023 | 6.975 | 7.005 | 6.728 | 6.906 | 144,512 | -0.04(-0.57%) |
Dec 06, 2023 | 6.985 | 7.010 | 6.886 | 6.946 | 158,767 | +0.03(+0.43%) |
Dec 05, 2023 | 7.054 | 7.054 | 6.837 | 6.916 | 141,838 | -0.16(-2.23%) |
Dec 04, 2023 | 7.015 | 7.113 | 6.916 | 7.074 | 238,665 | +0.10(+1.42%) |
Dec 01, 2023 | 6.946 | 7.123 | 6.866 | 6.975 | 381,605 | +0.06(+0.86%) |
Nov 30, 2023 | 6.946 | 7.015 | 6.837 | 6.916 | 171,268 | +0.02(+0.29%) |
Nov 29, 2023 | 7.091 | 7.091 | 6.886 | 6.896 | 144,592 | -0.13(-1.80%) |
Nov 28, 2023 | 7.052 | 7.052 | 6.916 | 7.023 | 158,088 | -0.04(-0.55%) |
Nov 27, 2023 | 7.179 | 7.247 | 6.935 | 7.062 | 213,813 | -0.15(-2.03%) |
Nov 24, 2023 | 6.906 | 7.208 | 6.847 | 7.208 | 342,589 | +0.35(+5.11%) |
Nov 22, 2023 | 6.828 | 6.896 | 6.799 | 6.857 | 107,008 | +0.02(+0.28%) |
Nov 21, 2023 | 6.877 | 6.906 | 6.769 | 6.838 | 143,157 | -0.04(-0.57%) |
Nov 20, 2023 | 6.877 | 6.916 | 6.750 | 6.877 | 279,723 | +0.07(+1.00%) |
Nov 17, 2023 | 6.818 | 6.916 | 6.779 | 6.808 | 266,681 | -0.10(-1.41%) |
Nov 16, 2023 | 6.886 | 6.916 | 6.760 | 6.906 | 149,582 | +0.01(+0.14%) |
Nov 15, 2023 | 6.721 | 6.964 | 6.653 | 6.896 | 273,742 | +0.17(+2.46%) |
Nov 14, 2023 | 6.487 | 6.740 | 6.394 | 6.731 | 143,161 | +0.37(+5.82%) |
Nov 13, 2023 | 6.244 | 6.360 | 6.068 | 6.360 | 196,430 | +0.13(+2.03%) |
Nov 10, 2023 | 6.185 | 6.377 | 6.166 | 6.234 | 174,700 | +0.05(+0.79%) |
Nov 09, 2023 | 5.951 | 6.214 | 5.844 | 6.185 | 153,093 | +0.44(+7.63%) |
Nov 08, 2023 | 5.893 | 5.917 | 5.708 | 5.747 | 75,194 | -0.14(-2.32%) |
Nov 07, 2023 | 5.873 | 5.951 | 5.825 | 5.883 | 67,049 | +0.01(+0.17%) |
Nov 06, 2023 | 5.942 | 5.942 | 5.825 | 5.873 | 55,091 | -0.06(-0.99%) |
Nov 03, 2023 | 5.912 | 5.971 | 5.873 | 5.932 | 84,102 | +0.03(+0.50%) |
Nov 02, 2023 | 5.805 | 5.922 | 5.795 | 5.903 | 84,813 | +0.11(+1.85%) |
Nov 01, 2023 | 5.659 | 5.795 | 5.659 | 5.795 | 79,148 | +0.16(+2.76%) |
Oct 31, 2023 | 5.698 | 5.737 | 5.586 | 5.640 | 103,085 | -0.08(-1.36%) |
Oct 30, 2023 | 5.747 | 5.825 | 5.659 | 5.718 | 74,158 | -0.02(-0.34%) |
Oct 27, 2023 | 5.786 | 5.815 | 5.722 | 5.737 | 66,181 | -0.08(-1.34%) |
Oct 26, 2023 | 5.795 | 5.844 | 5.737 | 5.815 | 63,570 | +0.02(+0.34%) |
Oct 25, 2023 | 5.766 | 5.825 | 5.703 | 5.795 | 117,621 | +0.02(+0.34%) |
Oct 24, 2023 | 5.727 | 5.834 | 5.722 | 5.776 | 127,461 | +0.09(+1.54%) |
Oct 23, 2023 | 5.776 | 5.786 | 5.679 | 5.688 | 63,356 | -0.12(-2.01%) |
Oct 20, 2023 | 5.776 | 5.854 | 5.766 | 5.805 | 96,360 | +0.04(+0.68%) |
Oct 19, 2023 | 5.932 | 5.932 | 5.727 | 5.766 | 92,619 | -0.17(-2.79%) |
Oct 18, 2023 | 5.990 | 5.990 | 5.873 | 5.932 | 80,416 | -0.05(-0.81%) |
Oct 17, 2023 | 5.854 | 6.068 | 5.805 | 5.981 | 106,816 | +0.08(+1.32%) |
Oct 16, 2023 | 5.961 | 5.966 | 5.883 | 5.903 | 71,332 | +0.00(+0.00%) |
Oct 13, 2023 | 5.893 | 5.932 | 5.871 | 5.903 | 59,034 | +0.05(+0.83%) |
Oct 12, 2023 | 5.912 | 5.941 | 5.781 | 5.854 | 174,024 | -0.03(-0.50%) |
Oct 11, 2023 | 5.922 | 5.971 | 5.805 | 5.883 | 101,029 | -0.07(-1.15%) |
Oct 10, 2023 | 6.019 | 6.107 | 5.946 | 5.951 | 96,428 | -0.03(-0.49%) |
Oct 09, 2023 | 5.854 | 6.044 | 5.834 | 5.981 | 94,012 | +0.11(+1.82%) |
Oct 06, 2023 | 5.815 | 5.893 | 5.776 | 5.873 | 94,779 | +0.07(+1.17%) |
Oct 05, 2023 | 5.718 | 5.825 | 5.718 | 5.805 | 122,490 | +0.04(+0.68%) |
Oct 04, 2023 | 5.834 | 5.834 | 5.747 | 5.766 | 194,875 | -0.04(-0.67%) |
Oct 03, 2023 | 5.708 | 5.825 | 5.688 | 5.805 | 180,054 | +0.04(+0.68%) |
Oct 02, 2023 | 5.727 | 5.776 | 5.630 | 5.766 | 202,418 | +0.04(+0.68%) |
Sep 29, 2023 | 5.747 | 5.776 | 5.644 | 5.727 | 545,149 | +0.01(+0.17%) |
Sep 28, 2023 | 5.562 | 5.718 | 5.503 | 5.718 | 144,750 | +0.16(+2.80%) |
Sep 27, 2023 | 5.659 | 5.659 | 5.455 | 5.562 | 150,140 | -0.06(-1.04%) |
Sep 26, 2023 | 5.552 | 5.708 | 5.552 | 5.620 | 167,652 | +0.08(+1.41%) |
Sep 25, 2023 | 5.503 | 5.552 | 5.537 | 5.542 | 110,441 | +0.04(+0.71%) |
Sep 22, 2023 | 5.484 | 5.557 | 5.407 | 5.503 | 131,687 | +0.05(+0.89%) |
Sep 21, 2023 | 5.406 | 5.498 | 5.368 | 5.455 | 85,406 | +0.03(+0.54%) |
Sep 20, 2023 | 5.425 | 5.528 | 5.425 | 5.425 | 106,643 | +0.01(+0.18%) |
Sep 19, 2023 | 5.406 | 5.503 | 5.396 | 5.416 | 129,633 | +0.04(+0.72%) |
Sep 18, 2023 | 5.425 | 5.435 | 5.279 | 5.377 | 165,670 | -0.05(-0.90%) |
Sep 15, 2023 | 5.474 | 5.503 | 5.416 | 5.425 | 210,623 | -0.05(-0.89%) |
Sep 14, 2023 | 5.386 | 5.503 | 5.369 | 5.474 | 98,423 | +0.13(+2.37%) |
Sep 13, 2023 | 5.396 | 5.406 | 5.323 | 5.347 | 111,980 | -0.02(-0.36%) |
Sep 12, 2023 | 5.318 | 5.377 | 5.289 | 5.367 | 108,459 | +0.01(+0.18%) |
Sep 11, 2023 | 5.211 | 5.406 | 5.211 | 5.357 | 169,791 | +0.14(+2.61%) |
Sep 08, 2023 | 5.240 | 5.325 | 5.143 | 5.221 | 134,847 | +0.01(+0.19%) |
Sep 07, 2023 | 5.377 | 5.416 | 5.183 | 5.211 | 360,257 | -0.17(-3.08%) |
Sep 06, 2023 | 5.464 | 5.508 | 5.367 | 5.377 | 170,917 | -0.09(-1.60%) |
Sep 05, 2023 | 5.562 | 5.562 | 5.416 | 5.464 | 210,833 | -0.14(-2.43%) |
Sep 01, 2023 | 5.523 | 5.648 | 5.513 | 5.601 | 240,260 | +0.11(+1.95%) |
Aug 31, 2023 | 5.523 | 5.567 | 5.464 | 5.494 | 133,270 | -0.01(-0.18%) |
Aug 30, 2023 | 5.503 | 5.522 | 5.408 | 5.503 | 117,343 | +0.01(+0.17%) |
Aug 29, 2023 | 5.427 | 5.561 | 5.426 | 5.494 | 155,524 | +0.10(+1.77%) |
Aug 28, 2023 | 5.398 | 5.503 | 5.379 | 5.398 | 249,907 | +0.03(+0.62%) |
Aug 25, 2023 | 5.484 | 5.484 | 5.360 | 5.364 | 160,437 | -0.12(-2.18%) |
Aug 24, 2023 | 5.618 | 5.618 | 5.455 | 5.484 | 175,233 | -0.17(-3.05%) |
Aug 23, 2023 | 5.723 | 5.747 | 5.599 | 5.656 | 203,873 | -0.09(-1.50%) |
Aug 22, 2023 | 5.656 | 5.757 | 5.551 | 5.743 | 222,852 | +0.09(+1.52%) |
Aug 21, 2023 | 5.695 | 5.752 | 5.599 | 5.656 | 123,612 | -0.06(-1.01%) |
Aug 18, 2023 | 5.829 | 5.915 | 5.714 | 5.714 | 250,451 | -0.18(-3.08%) |
Aug 17, 2023 | 5.810 | 5.905 | 5.773 | 5.896 | 167,167 | +0.13(+2.33%) |
Aug 16, 2023 | 5.628 | 5.838 | 5.628 | 5.762 | 196,603 | +0.15(+2.73%) |
Aug 15, 2023 | 5.704 | 5.762 | 5.589 | 5.609 | 196,493 | -0.11(-1.84%) |
Aug 14, 2023 | 5.714 | 5.812 | 5.631 | 5.714 | 286,643 | -0.04(-0.67%) |
Aug 11, 2023 | 5.905 | 5.972 | 5.671 | 5.752 | 329,885 | -0.14(-2.36%) |
Aug 10, 2023 | 6.278 | 6.393 | 5.532 | 5.891 | 835,562 | -0.78(-11.69%) |
Aug 09, 2023 | 6.700 | 6.805 | 6.633 | 6.671 | 299,602 | -0.03(-0.43%) |
Aug 08, 2023 | 6.642 | 6.704 | 6.403 | 6.700 | 177,153 | +0.01(+0.14%) |
Aug 07, 2023 | 6.728 | 6.733 | 6.647 | 6.690 | 121,255 | +0.01(+0.14%) |
Aug 04, 2023 | 6.680 | 6.767 | 6.635 | 6.680 | 170,820 | +0.01(+0.14%) |
Aug 03, 2023 | 6.661 | 6.800 | 6.652 | 6.671 | 161,012 | +0.00(+0.00%) |
Aug 02, 2023 | 6.728 | 6.738 | 6.623 | 6.671 | 115,694 | -0.11(-1.55%) |
Aug 01, 2023 | 6.671 | 6.786 | 6.604 | 6.776 | 130,325 | +0.11(+1.58%) |
Jul 31, 2023 | 6.795 | 6.834 | 6.637 | 6.671 | 177,750 | -0.08(-1.13%) |
Jul 28, 2023 | 6.613 | 6.832 | 6.613 | 6.747 | 175,202 | +0.16(+2.47%) |
Jul 27, 2023 | 6.585 | 6.671 | 6.523 | 6.585 | 162,832 | +0.01(+0.15%) |
Jul 26, 2023 | 6.556 | 6.604 | 6.499 | 6.575 | 130,180 | +0.07(+1.03%) |
Jul 25, 2023 | 6.499 | 6.642 | 6.347 | 6.508 | 156,023 | +0.01(+0.15%) |
Jul 24, 2023 | 6.460 | 6.566 | 6.436 | 6.499 | 148,994 | +0.05(+0.74%) |
Jul 21, 2023 | 6.661 | 6.661 | 6.441 | 6.451 | 130,076 | -0.21(-3.16%) |
Jul 20, 2023 | 6.623 | 6.661 | 6.556 | 6.661 | 131,453 | +0.04(+0.58%) |
Jul 19, 2023 | 6.623 | 6.719 | 6.546 | 6.623 | 190,253 | +0.02(+0.29%) |
Jul 18, 2023 | 6.365 | 6.633 | 6.365 | 6.604 | 157,380 | +0.25(+3.92%) |
Jul 17, 2023 | 6.345 | 6.393 | 6.250 | 6.355 | 147,914 | +0.06(+0.91%) |
Jul 14, 2023 | 6.546 | 6.546 | 6.283 | 6.298 | 133,245 | -0.25(-3.80%) |
Jul 13, 2023 | 6.546 | 6.604 | 6.508 | 6.546 | 94,542 | +0.02(+0.29%) |
Jul 12, 2023 | 6.546 | 6.623 | 6.499 | 6.527 | 126,493 | +0.04(+0.59%) |
Jul 11, 2023 | 6.604 | 6.637 | 6.441 | 6.489 | 168,214 | -0.12(-1.88%) |
Jul 10, 2023 | 6.700 | 6.776 | 6.566 | 6.613 | 151,688 | -0.15(-2.26%) |
Jul 07, 2023 | 6.575 | 6.781 | 6.575 | 6.767 | 403,387 | +0.22(+3.36%) |
Jul 06, 2023 | 6.709 | 6.709 | 6.441 | 6.546 | 253,380 | -0.20(-2.98%) |
Jul 05, 2023 | 6.613 | 6.814 | 6.590 | 6.747 | 212,884 | +0.07(+1.00%) |
Jul 03, 2023 | 6.499 | 6.747 | 6.489 | 6.680 | 167,929 | +0.20(+3.10%) |
Jun 30, 2023 | 6.499 | 6.556 | 6.336 | 6.479 | 663,662 | +0.02(+0.30%) |
Jun 29, 2023 | 6.298 | 6.518 | 6.298 | 6.460 | 265,609 | +0.14(+2.27%) |
Jun 28, 2023 | 6.365 | 6.365 | 6.221 | 6.317 | 184,781 | +0.00(+0.08%) |
Jun 27, 2023 | 6.307 | 6.384 | 6.178 | 6.312 | 285,651 | +0.05(+0.84%) |
Jun 26, 2023 | 6.345 | 6.451 | 6.125 | 6.259 | 418,526 | -0.07(-1.06%) |
Jun 23, 2023 | 6.757 | 6.781 | 6.288 | 6.326 | 4,800,994 | -0.46(-6.77%) |
Jun 22, 2023 | 6.700 | 6.853 | 6.585 | 6.786 | 397,529 | -0.02(-0.28%) |
Jun 21, 2023 | 6.556 | 6.929 | 6.556 | 6.805 | 559,379 | +0.17(+2.60%) |
Jun 20, 2023 | 6.441 | 6.657 | 6.278 | 6.633 | 487,966 | +0.20(+3.13%) |
Jun 16, 2023 | 6.068 | 6.441 | 5.967 | 6.432 | 660,730 | +0.42(+7.01%) |
Jun 15, 2023 | 6.087 | 6.192 | 6.011 | 6.011 | 276,668 | -0.07(-1.10%) |
Jun 14, 2023 | 6.116 | 6.213 | 6.058 | 6.077 | 150,711 | -0.02(-0.31%) |
Jun 13, 2023 | 6.020 | 6.183 | 6.006 | 6.097 | 250,392 | +0.13(+2.25%) |
Jun 12, 2023 | 5.972 | 6.001 | 5.877 | 5.963 | 176,423 | +0.00(+0.00%) |
Jun 09, 2023 | 6.020 | 6.092 | 5.948 | 5.963 | 130,212 | -0.04(-0.64%) |
Jun 08, 2023 | 5.953 | 6.020 | 5.910 | 6.001 | 167,096 | +0.07(+1.13%) |
Jun 07, 2023 | 5.953 | 6.011 | 5.895 | 5.934 | 180,082 | +0.01(+0.16%) |
Jun 06, 2023 | 5.982 | 6.068 | 5.877 | 5.924 | 250,593 | -0.06(-0.96%) |
Jun 05, 2023 | 5.896 | 6.030 | 5.848 | 5.982 | 162,019 | +0.11(+1.96%) |
Jun 02, 2023 | 5.714 | 5.924 | 5.714 | 5.867 | 136,552 | +0.18(+3.20%) |
Jun 01, 2023 | 5.484 | 5.719 | 5.484 | 5.685 | 179,772 | +0.19(+3.48%) |
May 31, 2023 | 5.570 | 5.609 | 5.465 | 5.494 | 234,601 | -0.02(-0.35%) |
May 30, 2023 | 5.513 | 5.579 | 5.400 | 5.513 | 195,857 | +0.01(+0.17%) |
May 26, 2023 | 5.616 | 5.630 | 5.494 | 5.503 | 131,334 | -0.01(-0.17%) |
May 25, 2023 | 5.550 | 5.597 | 5.466 | 5.513 | 171,142 | +0.01(+0.17%) |
May 24, 2023 | 5.645 | 5.645 | 5.480 | 5.503 | 349,755 | -0.20(-3.47%) |
May 23, 2023 | 5.720 | 5.823 | 5.692 | 5.701 | 94,687 | -0.01(-0.25%) |
May 22, 2023 | 5.729 | 5.776 | 5.663 | 5.715 | 134,498 | +0.00(+0.08%) |
May 19, 2023 | 5.663 | 5.729 | 5.626 | 5.710 | 127,541 | +0.08(+1.34%) |
May 18, 2023 | 5.710 | 5.710 | 5.518 | 5.635 | 148,485 | -0.08(-1.32%) |
May 17, 2023 | 5.494 | 5.729 | 5.494 | 5.710 | 170,038 | +0.21(+3.76%) |
May 16, 2023 | 5.710 | 5.786 | 5.503 | 5.503 | 152,210 | -0.27(-4.72%) |
May 15, 2023 | 5.729 | 5.795 | 5.673 | 5.776 | 134,919 | +0.02(+0.33%) |
May 12, 2023 | 5.786 | 5.861 | 5.701 | 5.757 | 92,676 | +0.00(+0.00%) |
May 11, 2023 | 5.786 | 5.927 | 5.720 | 5.757 | 125,657 | +0.08(+1.49%) |
May 10, 2023 | 5.692 | 5.710 | 5.574 | 5.673 | 110,528 | -0.02(-0.33%) |
May 09, 2023 | 5.692 | 5.748 | 5.654 | 5.692 | 142,740 | -0.03(-0.49%) |
May 08, 2023 | 5.710 | 5.762 | 5.654 | 5.720 | 145,381 | +0.07(+1.16%) |
May 05, 2023 | 5.663 | 5.720 | 5.588 | 5.654 | 155,244 | +0.22(+3.98%) |
May 04, 2023 | 5.767 | 5.786 | 5.381 | 5.438 | 181,295 | -0.35(-6.02%) |
May 03, 2023 | 5.739 | 5.917 | 5.682 | 5.786 | 203,056 | +0.10(+1.82%) |
May 02, 2023 | 5.804 | 5.823 | 5.654 | 5.682 | 114,081 | -0.12(-2.11%) |
May 01, 2023 | 5.880 | 5.974 | 5.715 | 5.804 | 153,660 | -0.04(-0.64%) |
Apr 28, 2023 | 5.833 | 5.922 | 5.814 | 5.842 | 95,983 | +0.03(+0.49%) |
Apr 27, 2023 | 5.710 | 5.851 | 5.710 | 5.814 | 153,845 | +0.10(+1.81%) |
Apr 26, 2023 | 5.776 | 5.842 | 5.696 | 5.710 | 124,281 | -0.10(-1.78%) |
Apr 25, 2023 | 5.955 | 5.955 | 5.729 | 5.814 | 214,485 | -0.23(-3.74%) |
Apr 24, 2023 | 5.823 | 6.068 | 5.795 | 6.040 | 143,855 | +0.23(+3.88%) |
Apr 21, 2023 | 5.851 | 5.851 | 5.757 | 5.814 | 155,425 | -0.08(-1.28%) |
Apr 20, 2023 | 5.946 | 6.011 | 5.842 | 5.889 | 138,872 | -0.07(-1.11%) |
Apr 19, 2023 | 5.964 | 5.983 | 5.861 | 5.955 | 99,192 | -0.01(-0.16%) |
Apr 18, 2023 | 6.087 | 6.096 | 5.936 | 5.964 | 117,424 | -0.10(-1.71%) |
Apr 17, 2023 | 5.833 | 6.115 | 5.823 | 6.068 | 208,624 | +0.24(+4.20%) |
Apr 14, 2023 | 5.663 | 5.833 | 5.663 | 5.823 | 121,497 | +0.14(+2.48%) |
Apr 13, 2023 | 5.663 | 5.743 | 5.654 | 5.682 | 119,747 | +0.02(+0.33%) |
Apr 12, 2023 | 5.532 | 5.692 | 5.475 | 5.663 | 173,734 | +0.19(+3.44%) |
Apr 11, 2023 | 5.428 | 5.532 | 5.423 | 5.475 | 144,391 | +0.06(+1.04%) |
Apr 10, 2023 | 5.202 | 5.470 | 5.174 | 5.419 | 187,851 | +0.24(+4.54%) |
Apr 06, 2023 | 5.202 | 5.248 | 5.155 | 5.184 | 109,815 | +0.00(+0.00%) |
Apr 05, 2023 | 5.137 | 5.207 | 5.089 | 5.184 | 179,207 | +0.05(+0.92%) |
Apr 04, 2023 | 5.334 | 5.339 | 4.920 | 5.137 | 379,846 | -0.20(-3.70%) |
Apr 03, 2023 | 5.494 | 5.494 | 5.221 | 5.334 | 308,051 | -0.19(-3.41%) |
Mar 31, 2023 | 5.456 | 5.550 | 5.409 | 5.522 | 215,277 | +0.11(+2.09%) |
Mar 30, 2023 | 5.372 | 5.447 | 5.325 | 5.409 | 269,598 | +0.04(+0.70%) |
Mar 29, 2023 | 5.409 | 5.466 | 5.315 | 5.372 | 114,973 | +0.01(+0.18%) |
Mar 28, 2023 | 5.419 | 5.466 | 5.353 | 5.362 | 142,305 | -0.05(-0.87%) |
Mar 27, 2023 | 5.456 | 5.456 | 5.292 | 5.409 | 177,191 | +0.00(+0.00%) |
Mar 24, 2023 | 5.259 | 5.433 | 5.193 | 5.409 | 145,013 | +0.12(+2.22%) |
Mar 23, 2023 | 5.202 | 5.400 | 5.202 | 5.292 | 164,595 | +0.11(+2.09%) |
Mar 22, 2023 | 5.174 | 5.292 | 5.099 | 5.184 | 165,102 | +0.01(+0.18%) |
Mar 21, 2023 | 4.770 | 5.202 | 4.760 | 5.174 | 282,068 | +0.26(+5.36%) |
Mar 20, 2023 | 5.137 | 5.165 | 4.826 | 4.911 | 413,225 | -0.29(-5.61%) |
Mar 17, 2023 | 5.268 | 5.268 | 5.024 | 5.202 | 590,732 | -0.20(-3.66%) |
Mar 16, 2023 | 5.400 | 5.543 | 4.770 | 5.400 | 623,151 | -0.29(-5.12%) |
Mar 15, 2023 | 5.682 | 5.767 | 5.597 | 5.692 | 225,222 | -0.14(-2.42%) |
Mar 14, 2023 | 5.560 | 5.944 | 5.553 | 5.833 | 335,434 | +0.25(+4.55%) |
Mar 13, 2023 | 5.955 | 5.964 | 5.569 | 5.579 | 515,201 | -0.56(-9.19%) |
Mar 10, 2023 | 6.237 | 6.237 | 6.105 | 6.143 | 235,837 | -0.14(-2.25%) |
Mar 09, 2023 | 6.538 | 6.595 | 6.265 | 6.284 | 259,871 | -0.25(-3.88%) |
Mar 08, 2023 | 6.576 | 6.576 | 6.463 | 6.538 | 243,860 | -0.05(-0.71%) |
Mar 07, 2023 | 6.576 | 6.604 | 6.491 | 6.585 | 218,448 | -0.01(-0.14%) |
Mar 06, 2023 | 6.435 | 6.698 | 6.331 | 6.595 | 552,158 | +0.21(+3.24%) |
Mar 03, 2023 | 6.237 | 6.392 | 6.134 | 6.388 | 323,403 | +0.15(+2.41%) |
Mar 02, 2023 | 6.021 | 6.256 | 5.917 | 6.237 | 285,494 | +0.08(+1.38%) |
Mar 01, 2023 | 6.247 | 6.303 | 6.124 | 6.153 | 155,928 | -0.09(-1.51%) |
Feb 28, 2023 | 6.190 | 6.350 | 6.128 | 6.247 | 321,432 | +0.06(+0.91%) |
Feb 27, 2023 | 6.079 | 6.431 | 6.051 | 6.190 | 445,569 | +0.18(+2.93%) |
Feb 24, 2023 | 6.116 | 6.116 | 5.958 | 6.014 | 190,900 | -0.18(-2.84%) |
Feb 23, 2023 | 5.903 | 6.199 | 5.902 | 6.190 | 307,334 | +0.35(+6.03%) |
Feb 22, 2023 | 5.643 | 5.838 | 5.643 | 5.838 | 288,819 | +0.19(+3.45%) |
Feb 21, 2023 | 5.653 | 5.699 | 5.579 | 5.643 | 268,821 | -0.06(-0.98%) |
Feb 17, 2023 | 5.745 | 5.819 | 5.671 | 5.699 | 233,238 | -0.03(-0.49%) |
Feb 16, 2023 | 5.680 | 5.829 | 5.643 | 5.727 | 203,077 | +0.04(+0.65%) |
Feb 15, 2023 | 5.764 | 5.829 | 5.662 | 5.690 | 116,358 | -0.09(-1.60%) |
Feb 14, 2023 | 5.699 | 5.866 | 5.676 | 5.782 | 304,721 | +0.05(+0.81%) |
Feb 13, 2023 | 5.699 | 5.755 | 5.671 | 5.736 | 227,686 | +0.04(+0.65%) |
Feb 10, 2023 | 5.792 | 5.829 | 5.653 | 5.699 | 224,518 | -0.13(-2.23%) |
Feb 09, 2023 | 5.727 | 6.060 | 5.690 | 5.829 | 382,446 | +0.16(+2.78%) |
Feb 08, 2023 | 5.579 | 5.838 | 5.560 | 5.671 | 334,608 | +0.09(+1.66%) |
Feb 07, 2023 | 5.560 | 5.643 | 5.514 | 5.579 | 264,489 | +0.01(+0.17%) |
Feb 06, 2023 | 5.634 | 5.634 | 5.486 | 5.569 | 221,635 | -0.01(-0.17%) |
Feb 03, 2023 | 5.560 | 5.643 | 5.541 | 5.579 | 183,773 | +0.00(+0.00%) |
Feb 02, 2023 | 5.625 | 5.680 | 5.569 | 5.579 | 246,129 | -0.02(-0.33%) |
Feb 01, 2023 | 5.671 | 5.782 | 5.551 | 5.597 | 324,920 | -0.03(-0.49%) |
Jan 31, 2023 | 5.504 | 5.653 | 5.504 | 5.625 | 238,158 | +0.14(+2.53%) |
Jan 30, 2023 | 5.486 | 5.653 | 5.477 | 5.486 | 314,706 | +0.11(+2.07%) |
Jan 27, 2023 | 5.310 | 5.402 | 5.263 | 5.375 | 195,321 | +0.06(+1.22%) |
Jan 26, 2023 | 5.449 | 5.486 | 5.210 | 5.310 | 252,910 | -0.10(-1.88%) |
Jan 25, 2023 | 5.402 | 5.504 | 5.365 | 5.412 | 192,994 | -0.05(-0.85%) |
Jan 24, 2023 | 5.393 | 5.523 | 5.338 | 5.458 | 146,636 | +0.06(+1.20%) |
Jan 23, 2023 | 5.560 | 5.560 | 5.393 | 5.393 | 200,937 | -0.13(-2.35%) |
Jan 20, 2023 | 5.365 | 5.551 | 5.356 | 5.523 | 179,793 | +0.19(+3.47%) |
Jan 19, 2023 | 5.301 | 5.352 | 5.162 | 5.338 | 147,462 | +0.02(+0.35%) |
Jan 18, 2023 | 5.347 | 5.495 | 5.310 | 5.319 | 145,384 | -0.06(-1.20%) |
Jan 17, 2023 | 5.328 | 5.491 | 5.328 | 5.384 | 209,401 | +0.12(+2.29%) |
Jan 13, 2023 | 5.245 | 5.273 | 5.152 | 5.263 | 96,299 | +0.01(+0.18%) |
Jan 12, 2023 | 5.189 | 5.412 | 5.171 | 5.254 | 273,554 | +0.08(+1.61%) |
Jan 11, 2023 | 5.097 | 5.217 | 5.077 | 5.171 | 245,521 | +0.12(+2.39%) |
Jan 10, 2023 | 4.939 | 5.162 | 4.939 | 5.050 | 285,670 | +0.11(+2.25%) |
Jan 09, 2023 | 5.060 | 5.097 | 4.893 | 4.939 | 229,654 | -0.13(-2.56%) |
Jan 06, 2023 | 4.976 | 5.097 | 4.976 | 5.069 | 147,013 | +0.14(+2.82%) |
Jan 05, 2023 | 4.884 | 4.967 | 4.800 | 4.930 | 109,053 | +0.00(+0.00%) |
Jan 04, 2023 | 5.060 | 5.060 | 4.902 | 4.930 | 162,845 | -0.08(-1.66%) |