Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.410 | 2.510 | 2.390 | 2.480 | 2,060,573 | +0.15(+6.44%) |
Feb 28, 2024 | 2.370 | 2.420 | 2.315 | 2.330 | 1,311,464 | -0.04(-1.69%) |
Feb 27, 2024 | 2.390 | 2.435 | 2.360 | 2.370 | 1,457,079 | +0.01(+0.42%) |
Feb 26, 2024 | 2.380 | 2.380 | 2.310 | 2.360 | 1,883,230 | -0.04(-1.67%) |
Feb 23, 2024 | 2.390 | 2.430 | 2.300 | 2.400 | 2,058,755 | +0.03(+1.27%) |
Feb 22, 2024 | 2.370 | 2.480 | 2.325 | 2.370 | 3,651,076 | -0.02(-0.84%) |
Feb 21, 2024 | 2.370 | 2.465 | 2.350 | 2.390 | 1,849,061 | +0.00(+0.00%) |
Feb 20, 2024 | 2.380 | 2.420 | 2.280 | 2.390 | 2,400,308 | +0.02(+0.84%) |
Feb 16, 2024 | 2.520 | 2.520 | 2.360 | 2.370 | 3,119,063 | -0.16(-6.32%) |
Feb 15, 2024 | 2.470 | 2.580 | 2.440 | 2.530 | 2,816,570 | +0.10(+4.12%) |
Feb 14, 2024 | 2.380 | 2.430 | 2.310 | 2.430 | 2,103,052 | +0.08(+3.40%) |
Feb 13, 2024 | 2.410 | 2.450 | 2.320 | 2.350 | 2,158,159 | -0.16(-6.37%) |
Feb 12, 2024 | 2.460 | 2.570 | 2.460 | 2.510 | 2,464,490 | +0.06(+2.45%) |
Feb 09, 2024 | 2.370 | 2.490 | 2.350 | 2.450 | 2,957,639 | +0.08(+3.38%) |
Feb 08, 2024 | 2.260 | 2.410 | 2.225 | 2.370 | 1,788,940 | +0.09(+3.95%) |
Feb 07, 2024 | 2.400 | 2.400 | 2.240 | 2.280 | 1,912,331 | -0.13(-5.39%) |
Feb 06, 2024 | 2.390 | 2.435 | 2.355 | 2.410 | 910,744 | +0.02(+0.84%) |
Feb 05, 2024 | 2.430 | 2.450 | 2.290 | 2.390 | 2,901,022 | -0.11(-4.40%) |
Feb 02, 2024 | 2.510 | 2.530 | 2.420 | 2.500 | 2,523,496 | -0.10(-3.85%) |
Feb 01, 2024 | 2.580 | 2.665 | 2.560 | 2.600 | 2,162,845 | +0.04(+1.56%) |
Jan 31, 2024 | 2.650 | 2.700 | 2.540 | 2.560 | 2,789,518 | -0.08(-3.03%) |
Jan 30, 2024 | 2.800 | 2.830 | 2.600 | 2.640 | 3,000,775 | -0.16(-5.71%) |
Jan 29, 2024 | 2.880 | 2.900 | 2.710 | 2.800 | 3,821,443 | -0.03(-1.06%) |
Jan 26, 2024 | 2.930 | 2.990 | 2.810 | 2.830 | 2,821,243 | -0.14(-4.71%) |
Jan 25, 2024 | 3.250 | 3.295 | 2.960 | 2.970 | 3,018,440 | -0.20(-6.31%) |
Jan 24, 2024 | 3.520 | 3.520 | 3.050 | 3.170 | 4,998,047 | -0.30(-8.65%) |
Jan 23, 2024 | 3.510 | 3.540 | 3.380 | 3.470 | 3,126,155 | -0.03(-0.86%) |
Jan 22, 2024 | 3.560 | 3.580 | 3.440 | 3.500 | 4,163,120 | -0.08(-2.23%) |
Jan 19, 2024 | 3.570 | 3.600 | 3.490 | 3.580 | 2,976,701 | +0.06(+1.70%) |
Jan 18, 2024 | 3.530 | 3.570 | 3.485 | 3.520 | 2,753,518 | +0.00(+0.00%) |
Jan 17, 2024 | 3.480 | 3.550 | 3.460 | 3.520 | 2,394,096 | -0.02(-0.56%) |
Jan 16, 2024 | 3.540 | 3.580 | 3.460 | 3.540 | 3,169,310 | -0.01(-0.28%) |
Jan 12, 2024 | 3.630 | 3.675 | 3.530 | 3.550 | 1,846,208 | +0.02(+0.57%) |
Jan 11, 2024 | 3.560 | 3.595 | 3.470 | 3.530 | 2,736,248 | -0.04(-1.12%) |
Jan 10, 2024 | 3.570 | 3.620 | 3.420 | 3.570 | 2,196,689 | +0.00(+0.00%) |
Jan 09, 2024 | 3.670 | 3.670 | 3.560 | 3.570 | 3,370,997 | -0.11(-2.99%) |
Jan 08, 2024 | 3.620 | 3.710 | 3.580 | 3.680 | 1,595,489 | +0.02(+0.55%) |
Jan 05, 2024 | 3.660 | 3.810 | 3.615 | 3.660 | 1,821,059 | -0.01(-0.27%) |
Jan 04, 2024 | 3.710 | 3.750 | 3.610 | 3.670 | 1,963,357 | -0.01(-0.27%) |
Jan 03, 2024 | 3.720 | 3.755 | 3.590 | 3.680 | 1,756,889 | -0.12(-3.16%) |
Jan 02, 2024 | 3.750 | 3.890 | 3.725 | 3.800 | 1,906,707 | +0.06(+1.60%) |
Dec 29, 2023 | 3.770 | 3.770 | 3.680 | 3.740 | 1,411,852 | -0.03(-0.80%) |
Dec 28, 2023 | 3.820 | 3.870 | 3.760 | 3.770 | 1,665,284 | -0.08(-2.08%) |
Dec 27, 2023 | 3.730 | 3.860 | 3.715 | 3.850 | 2,238,833 | +0.13(+3.49%) |
Dec 26, 2023 | 3.720 | 3.780 | 3.640 | 3.720 | 845,816 | +0.03(+0.81%) |
Dec 22, 2023 | 3.700 | 3.850 | 3.680 | 3.690 | 1,495,641 | +0.11(+3.07%) |
Dec 21, 2023 | 3.560 | 3.660 | 3.560 | 3.580 | 1,585,145 | +0.07(+1.99%) |
Dec 20, 2023 | 3.630 | 3.660 | 3.500 | 3.510 | 1,965,774 | -0.12(-3.31%) |
Dec 19, 2023 | 3.510 | 3.640 | 3.480 | 3.630 | 2,377,758 | +0.17(+4.91%) |
Dec 18, 2023 | 3.470 | 3.520 | 3.420 | 3.460 | 2,984,199 | +0.02(+0.58%) |
Dec 15, 2023 | 3.700 | 3.700 | 3.410 | 3.440 | 4,301,396 | -0.25(-6.78%) |
Dec 14, 2023 | 3.730 | 3.839 | 3.640 | 3.690 | 2,674,408 | +0.04(+1.10%) |
Dec 13, 2023 | 3.290 | 3.670 | 3.250 | 3.650 | 2,307,657 | +0.34(+10.27%) |
Dec 12, 2023 | 3.650 | 3.650 | 3.250 | 3.310 | 2,429,571 | -0.34(-9.32%) |
Dec 11, 2023 | 3.930 | 3.940 | 3.610 | 3.650 | 2,399,502 | -0.35(-8.75%) |
Dec 08, 2023 | 4.000 | 4.075 | 3.925 | 4.000 | 1,288,715 | -0.05(-1.23%) |
Dec 07, 2023 | 4.070 | 4.110 | 4.010 | 4.050 | 1,394,964 | -0.02(-0.49%) |
Dec 06, 2023 | 4.070 | 4.140 | 4.040 | 4.070 | 1,385,870 | -0.02(-0.49%) |
Dec 05, 2023 | 4.160 | 4.190 | 4.070 | 4.090 | 1,481,062 | -0.11(-2.62%) |
Dec 04, 2023 | 4.280 | 4.290 | 4.160 | 4.200 | 2,434,998 | -0.13(-3.00%) |
Dec 01, 2023 | 4.150 | 4.350 | 4.140 | 4.330 | 1,684,259 | +0.13(+3.10%) |
Nov 30, 2023 | 4.190 | 4.220 | 4.110 | 4.200 | 1,308,490 | -0.05(-1.18%) |
Nov 29, 2023 | 4.240 | 4.305 | 4.135 | 4.250 | 1,109,270 | +0.03(+0.71%) |
Nov 28, 2023 | 4.050 | 4.250 | 4.050 | 4.220 | 1,329,982 | +0.21(+5.24%) |
Nov 27, 2023 | 3.940 | 4.060 | 3.890 | 4.010 | 2,794,749 | +0.09(+2.30%) |
Nov 24, 2023 | 3.880 | 3.950 | 3.840 | 3.920 | 914,786 | +0.01(+0.26%) |
Nov 22, 2023 | 3.880 | 3.930 | 3.845 | 3.910 | 861,921 | +0.02(+0.51%) |
Nov 21, 2023 | 3.890 | 4.001 | 3.880 | 3.890 | 1,096,694 | +0.06(+1.57%) |
Nov 20, 2023 | 3.900 | 3.980 | 3.780 | 3.830 | 1,417,570 | -0.15(-3.77%) |
Nov 17, 2023 | 3.950 | 4.020 | 3.895 | 3.980 | 1,110,323 | +0.06(+1.53%) |
Nov 16, 2023 | 3.850 | 4.050 | 3.850 | 3.920 | 1,355,701 | +0.06(+1.55%) |
Nov 15, 2023 | 3.970 | 3.990 | 3.860 | 3.860 | 989,904 | -0.11(-2.77%) |
Nov 14, 2023 | 3.800 | 3.995 | 3.750 | 3.970 | 1,364,341 | +0.32(+8.77%) |
Nov 13, 2023 | 3.600 | 3.730 | 3.580 | 3.650 | 1,195,306 | +0.07(+1.96%) |
Nov 10, 2023 | 3.550 | 3.610 | 3.515 | 3.580 | 926,929 | +0.01(+0.28%) |
Nov 09, 2023 | 3.610 | 3.680 | 3.560 | 3.570 | 624,765 | -0.03(-0.83%) |
Nov 08, 2023 | 3.590 | 3.625 | 3.560 | 3.600 | 1,014,044 | -0.03(-0.83%) |
Nov 07, 2023 | 3.650 | 3.700 | 3.560 | 3.630 | 900,597 | -0.11(-2.94%) |
Nov 06, 2023 | 3.790 | 3.835 | 3.720 | 3.740 | 867,126 | -0.09(-2.35%) |
Nov 03, 2023 | 3.600 | 3.860 | 3.590 | 3.830 | 1,354,495 | +0.26(+7.28%) |
Nov 02, 2023 | 3.530 | 3.590 | 3.460 | 3.570 | 1,246,862 | +0.10(+2.88%) |
Nov 01, 2023 | 3.510 | 3.525 | 3.410 | 3.470 | 1,232,776 | -0.05(-1.42%) |
Oct 31, 2023 | 3.610 | 3.630 | 3.455 | 3.520 | 1,779,784 | -0.12(-3.30%) |
Oct 30, 2023 | 3.680 | 3.750 | 3.610 | 3.640 | 1,184,420 | -0.03(-0.82%) |
Oct 27, 2023 | 3.650 | 3.700 | 3.510 | 3.670 | 1,109,201 | +0.05(+1.38%) |
Oct 26, 2023 | 3.580 | 3.660 | 3.550 | 3.620 | 1,257,135 | +0.04(+1.12%) |
Oct 25, 2023 | 3.670 | 3.757 | 3.560 | 3.580 | 1,332,483 | -0.13(-3.50%) |
Oct 24, 2023 | 3.660 | 3.755 | 3.641 | 3.710 | 1,133,856 | +0.02(+0.54%) |
Oct 23, 2023 | 3.810 | 3.810 | 3.640 | 3.690 | 1,466,818 | -0.13(-3.40%) |
Oct 20, 2023 | 3.770 | 4.030 | 3.755 | 3.820 | 2,206,588 | +0.08(+2.14%) |
Oct 19, 2023 | 3.850 | 3.850 | 3.680 | 3.740 | 1,974,587 | -0.12(-3.11%) |
Oct 18, 2023 | 3.960 | 3.980 | 3.805 | 3.860 | 1,446,093 | +0.02(+0.52%) |
Oct 17, 2023 | 3.810 | 3.880 | 3.780 | 3.840 | 1,313,689 | +0.03(+0.79%) |
Oct 16, 2023 | 3.870 | 3.920 | 3.760 | 3.810 | 1,437,289 | +0.03(+0.79%) |
Oct 13, 2023 | 3.730 | 3.870 | 3.645 | 3.780 | 2,098,206 | +0.24(+6.78%) |
Oct 12, 2023 | 3.800 | 3.820 | 3.530 | 3.540 | 1,936,867 | -0.24(-6.35%) |
Oct 11, 2023 | 3.740 | 3.840 | 3.730 | 3.780 | 931,481 | +0.09(+2.44%) |
Oct 10, 2023 | 3.650 | 3.707 | 3.625 | 3.690 | 920,150 | +0.04(+1.10%) |
Oct 09, 2023 | 3.620 | 3.710 | 3.609 | 3.650 | 1,012,695 | +0.13(+3.69%) |
Oct 06, 2023 | 3.390 | 3.560 | 3.340 | 3.520 | 1,400,838 | +0.11(+3.23%) |
Oct 05, 2023 | 3.430 | 3.450 | 3.285 | 3.410 | 1,609,407 | -0.03(-0.87%) |
Oct 04, 2023 | 3.450 | 3.580 | 3.410 | 3.440 | 1,375,997 | -0.08(-2.27%) |
Oct 03, 2023 | 3.540 | 3.590 | 3.450 | 3.520 | 1,607,420 | -0.03(-0.85%) |
Oct 02, 2023 | 3.820 | 3.820 | 3.455 | 3.550 | 2,167,430 | -0.29(-7.55%) |
Sep 29, 2023 | 4.000 | 4.030 | 3.780 | 3.840 | 1,650,781 | -0.11(-2.78%) |
Sep 28, 2023 | 4.040 | 4.040 | 3.840 | 3.950 | 1,682,124 | -0.06(-1.50%) |
Sep 27, 2023 | 4.100 | 4.200 | 3.980 | 4.010 | 1,380,437 | -0.14(-3.37%) |
Sep 26, 2023 | 4.230 | 4.275 | 4.150 | 4.150 | 827,017 | -0.12(-2.81%) |
Sep 25, 2023 | 4.330 | 4.280 | 4.200 | 4.270 | 1,295,616 | -0.08(-1.84%) |
Sep 22, 2023 | 4.410 | 4.460 | 4.350 | 4.350 | 1,148,902 | -0.01(-0.23%) |
Sep 21, 2023 | 4.280 | 4.430 | 4.230 | 4.360 | 1,472,755 | -0.03(-0.68%) |
Sep 20, 2023 | 4.160 | 4.550 | 4.120 | 4.390 | 2,038,760 | +0.28(+6.81%) |
Sep 19, 2023 | 4.100 | 4.140 | 4.070 | 4.110 | 1,526,171 | +0.00(+0.00%) |
Sep 18, 2023 | 4.090 | 4.140 | 4.030 | 4.110 | 1,334,031 | +0.02(+0.49%) |
Sep 15, 2023 | 4.010 | 4.130 | 4.010 | 4.090 | 3,393,678 | +0.08(+2.00%) |
Sep 14, 2023 | 4.020 | 4.031 | 3.960 | 4.010 | 1,456,697 | +0.05(+1.26%) |
Sep 13, 2023 | 3.960 | 3.970 | 3.910 | 3.960 | 1,141,629 | -0.01(-0.25%) |
Sep 12, 2023 | 3.880 | 3.990 | 3.880 | 3.970 | 1,095,962 | +0.03(+0.76%) |
Sep 11, 2023 | 4.020 | 4.090 | 3.915 | 3.940 | 1,241,701 | -0.01(-0.25%) |
Sep 08, 2023 | 3.930 | 4.040 | 3.863 | 3.950 | 1,671,535 | +0.05(+1.28%) |
Sep 07, 2023 | 3.930 | 3.950 | 3.855 | 3.900 | 1,528,431 | -0.03(-0.76%) |
Sep 06, 2023 | 4.000 | 4.010 | 3.900 | 3.930 | 1,332,001 | -0.08(-2.00%) |
Sep 05, 2023 | 4.100 | 4.157 | 3.970 | 4.010 | 982,152 | -0.17(-4.07%) |
Sep 01, 2023 | 4.190 | 4.270 | 4.169 | 4.180 | 812,498 | +0.06(+1.46%) |
Aug 31, 2023 | 4.280 | 4.321 | 4.120 | 4.120 | 1,244,710 | -0.17(-3.96%) |
Aug 30, 2023 | 4.320 | 4.410 | 4.235 | 4.290 | 976,541 | +0.01(+0.23%) |
Aug 29, 2023 | 4.200 | 4.350 | 4.180 | 4.280 | 876,447 | +0.03(+0.71%) |
Aug 28, 2023 | 3.970 | 4.275 | 3.965 | 4.250 | 1,062,560 | +0.26(+6.52%) |
Aug 25, 2023 | 4.140 | 4.140 | 3.945 | 3.990 | 1,006,988 | -0.13(-3.16%) |
Aug 24, 2023 | 4.110 | 4.185 | 4.005 | 4.120 | 1,054,032 | -0.04(-0.96%) |
Aug 23, 2023 | 4.050 | 4.210 | 4.050 | 4.160 | 859,473 | +0.15(+3.74%) |
Aug 22, 2023 | 4.060 | 4.060 | 3.940 | 4.010 | 668,092 | -0.04(-0.99%) |
Aug 21, 2023 | 4.100 | 4.105 | 3.930 | 4.050 | 1,446,137 | -0.03(-0.74%) |
Aug 18, 2023 | 4.100 | 4.110 | 4.045 | 4.080 | 874,535 | -0.05(-1.21%) |
Aug 17, 2023 | 4.060 | 4.160 | 4.060 | 4.130 | 786,388 | +0.07(+1.72%) |
Aug 16, 2023 | 4.090 | 4.140 | 4.050 | 4.060 | 891,522 | -0.07(-1.69%) |
Aug 15, 2023 | 4.210 | 4.260 | 4.110 | 4.130 | 686,207 | -0.09(-2.13%) |
Aug 14, 2023 | 4.340 | 4.340 | 4.070 | 4.220 | 906,525 | -0.14(-3.21%) |
Aug 11, 2023 | 4.280 | 4.370 | 4.220 | 4.360 | 597,757 | +0.07(+1.63%) |
Aug 10, 2023 | 4.290 | 4.350 | 4.250 | 4.290 | 645,214 | +0.05(+1.18%) |
Aug 09, 2023 | 4.240 | 4.295 | 4.200 | 4.240 | 624,782 | -0.01(-0.24%) |
Aug 08, 2023 | 4.300 | 4.300 | 4.140 | 4.250 | 1,106,641 | -0.11(-2.52%) |
Aug 07, 2023 | 4.320 | 4.390 | 4.251 | 4.360 | 445,388 | +0.01(+0.23%) |
Aug 04, 2023 | 4.320 | 4.420 | 4.320 | 4.350 | 557,469 | +0.07(+1.64%) |
Aug 03, 2023 | 4.310 | 4.365 | 4.270 | 4.280 | 871,503 | -0.03(-0.70%) |
Aug 02, 2023 | 4.360 | 4.370 | 4.210 | 4.310 | 795,362 | -0.07(-1.60%) |
Aug 01, 2023 | 4.430 | 4.443 | 4.360 | 4.380 | 776,705 | -0.13(-2.88%) |
Jul 31, 2023 | 4.330 | 4.560 | 4.310 | 4.510 | 859,221 | +0.15(+3.44%) |
Jul 28, 2023 | 4.280 | 4.410 | 4.280 | 4.360 | 912,255 | +0.09(+2.11%) |
Jul 27, 2023 | 4.410 | 4.415 | 4.260 | 4.270 | 1,169,120 | -0.19(-4.26%) |
Jul 26, 2023 | 4.450 | 4.520 | 4.425 | 4.460 | 662,207 | -0.01(-0.22%) |
Jul 25, 2023 | 4.420 | 4.515 | 4.420 | 4.470 | 653,439 | +0.02(+0.45%) |
Jul 24, 2023 | 4.430 | 4.470 | 4.360 | 4.450 | 659,012 | +0.03(+0.68%) |
Jul 21, 2023 | 4.490 | 4.490 | 4.350 | 4.420 | 901,102 | -0.07(-1.56%) |
Jul 20, 2023 | 4.570 | 4.570 | 4.450 | 4.490 | 767,346 | -0.12(-2.60%) |
Jul 19, 2023 | 4.620 | 4.630 | 4.556 | 4.610 | 771,261 | +0.01(+0.22%) |
Jul 18, 2023 | 4.470 | 4.665 | 4.425 | 4.600 | 1,220,403 | +0.16(+3.60%) |
Jul 17, 2023 | 4.300 | 4.450 | 4.250 | 4.440 | 1,292,036 | +0.13(+3.02%) |
Jul 14, 2023 | 4.440 | 4.489 | 4.310 | 4.310 | 951,222 | -0.13(-2.93%) |
Jul 13, 2023 | 4.450 | 4.450 | 4.290 | 4.440 | 1,817,446 | +0.06(+1.37%) |
Jul 12, 2023 | 4.320 | 4.450 | 4.280 | 4.380 | 1,895,060 | +0.14(+3.30%) |
Jul 11, 2023 | 4.100 | 4.295 | 4.090 | 4.240 | 916,395 | +0.13(+3.16%) |
Jul 10, 2023 | 3.900 | 4.149 | 3.900 | 4.110 | 1,426,301 | +0.17(+4.31%) |
Jul 07, 2023 | 3.930 | 3.981 | 3.915 | 3.940 | 1,048,703 | +0.01(+0.25%) |
Jul 06, 2023 | 3.920 | 4.060 | 3.900 | 3.930 | 2,011,597 | -0.01(-0.25%) |
Jul 05, 2023 | 4.050 | 4.060 | 3.920 | 3.940 | 2,878,795 | -0.13(-3.19%) |
Jul 03, 2023 | 3.990 | 4.080 | 3.985 | 4.070 | 675,756 | +0.08(+2.01%) |
Jun 30, 2023 | 3.880 | 3.990 | 3.850 | 3.990 | 2,405,047 | +0.10(+2.57%) |
Jun 29, 2023 | 3.920 | 3.930 | 3.840 | 3.890 | 2,080,721 | -0.07(-1.77%) |
Jun 28, 2023 | 4.500 | 4.515 | 3.850 | 3.960 | 4,823,215 | -0.61(-13.35%) |
Jun 27, 2023 | 4.670 | 4.690 | 4.510 | 4.570 | 1,212,160 | -0.04(-0.87%) |
Jun 26, 2023 | 4.660 | 4.670 | 4.580 | 4.610 | 1,034,061 | +0.03(+0.66%) |
Jun 23, 2023 | 4.700 | 4.740 | 4.570 | 4.580 | 2,676,858 | -0.12(-2.55%) |
Jun 22, 2023 | 4.750 | 4.750 | 4.650 | 4.700 | 1,201,813 | -0.08(-1.67%) |
Jun 21, 2023 | 4.820 | 4.860 | 4.755 | 4.780 | 1,107,865 | -0.07(-1.44%) |
Jun 20, 2023 | 5.000 | 5.070 | 4.830 | 4.850 | 1,314,778 | -0.23(-4.53%) |
Jun 16, 2023 | 5.030 | 5.160 | 4.960 | 5.080 | 2,760,031 | +0.08(+1.60%) |
Jun 15, 2023 | 5.080 | 5.090 | 4.980 | 5.000 | 1,295,117 | -0.51(-9.26%) |
May 08, 2023 | 5.680 | 5.680 | 5.475 | 5.510 | 671,729 | -0.11(-1.96%) |
May 05, 2023 | 5.600 | 5.660 | 5.490 | 5.620 | 1,056,477 | -0.06(-1.06%) |
May 04, 2023 | 5.620 | 5.750 | 5.600 | 5.680 | 1,229,185 | +0.14(+2.53%) |
May 03, 2023 | 5.510 | 5.630 | 5.470 | 5.540 | 1,082,390 | +0.03(+0.54%) |
May 02, 2023 | 5.430 | 5.560 | 5.350 | 5.510 | 1,094,450 | +0.08(+1.47%) |
May 01, 2023 | 5.520 | 5.590 | 5.413 | 5.430 | 625,684 | -0.01(-0.18%) |
Apr 28, 2023 | 5.390 | 5.490 | 5.385 | 5.440 | 861,237 | -0.03(-0.55%) |
Apr 27, 2023 | 5.320 | 5.470 | 5.320 | 5.470 | 656,892 | +0.05(+0.92%) |
Apr 26, 2023 | 5.570 | 5.600 | 5.390 | 5.420 | 998,382 | -0.12(-2.17%) |
Apr 25, 2023 | 5.530 | 5.540 | 5.420 | 5.540 | 729,448 | -0.03(-0.54%) |
Apr 24, 2023 | 5.530 | 5.570 | 5.480 | 5.570 | 660,371 | +0.01(+0.18%) |
Apr 21, 2023 | 5.600 | 5.645 | 5.500 | 5.560 | 825,092 | -0.11(-1.94%) |
Apr 20, 2023 | 5.650 | 5.740 | 5.620 | 5.670 | 741,837 | +0.02(+0.35%) |
Apr 19, 2023 | 5.750 | 5.800 | 5.615 | 5.650 | 1,282,197 | -0.23(-3.91%) |
Apr 18, 2023 | 5.900 | 5.975 | 5.750 | 5.880 | 1,068,343 | +0.02(+0.34%) |
Apr 17, 2023 | 6.130 | 6.140 | 5.860 | 5.860 | 944,170 | -0.36(-5.79%) |
Apr 14, 2023 | 6.380 | 6.390 | 6.140 | 6.220 | 1,084,432 | -0.19(-2.96%) |
Apr 13, 2023 | 6.360 | 6.510 | 6.350 | 6.410 | 1,267,643 | +0.20(+3.22%) |
Apr 12, 2023 | 6.230 | 6.260 | 6.140 | 6.210 | 1,025,984 | +0.10(+1.64%) |
Apr 11, 2023 | 6.100 | 6.210 | 5.980 | 6.110 | 1,505,328 | +0.17(+2.86%) |
Apr 10, 2023 | 5.970 | 6.040 | 5.850 | 5.940 | 1,525,590 | -0.10(-1.66%) |
Apr 06, 2023 | 6.000 | 6.040 | 5.850 | 6.040 | 1,005,665 | +0.01(+0.17%) |
Apr 05, 2023 | 6.530 | 6.620 | 5.830 | 6.030 | 2,450,280 | -0.52(-7.94%) |
Apr 04, 2023 | 6.330 | 6.680 | 6.270 | 6.550 | 2,000,352 | +0.20(+3.15%) |
Apr 03, 2023 | 6.230 | 6.395 | 6.180 | 6.350 | 1,249,522 | +0.13(+2.09%) |
Mar 31, 2023 | 6.250 | 6.290 | 6.100 | 6.220 | 1,232,935 | -0.04(-0.64%) |
Mar 30, 2023 | 6.170 | 6.260 | 6.120 | 6.260 | 1,069,968 | +0.15(+2.45%) |
Mar 29, 2023 | 6.110 | 6.180 | 6.040 | 6.110 | 969,101 | +0.00(+0.00%) |
Mar 28, 2023 | 5.950 | 6.120 | 5.900 | 6.110 | 640,956 | +0.17(+2.86%) |
Mar 27, 2023 | 5.910 | 5.945 | 5.800 | 5.940 | 831,586 | -0.05(-0.83%) |
Mar 24, 2023 | 5.850 | 6.030 | 5.835 | 5.990 | 962,491 | +0.17(+2.92%) |
Mar 23, 2023 | 5.730 | 5.910 | 5.725 | 5.820 | 930,663 | +0.13(+2.28%) |
Mar 22, 2023 | 5.700 | 5.860 | 5.630 | 5.690 | 1,045,309 | +0.03(+0.53%) |
Mar 21, 2023 | 5.840 | 5.870 | 5.590 | 5.660 | 732,451 | -0.25(-4.23%) |
Mar 20, 2023 | 5.810 | 5.940 | 5.730 | 5.910 | 1,295,333 | +0.14(+2.43%) |
Mar 17, 2023 | 5.690 | 5.920 | 5.640 | 5.770 | 4,438,963 | +0.17(+3.04%) |
Mar 16, 2023 | 5.580 | 5.620 | 5.490 | 5.600 | 815,742 | +0.00(+0.00%) |
Mar 15, 2023 | 5.730 | 5.730 | 5.495 | 5.600 | 1,237,795 | -0.07(-1.23%) |
Mar 14, 2023 | 5.700 | 5.715 | 5.590 | 5.670 | 1,604,313 | +0.04(+0.71%) |
Mar 13, 2023 | 5.480 | 5.730 | 5.455 | 5.630 | 1,138,720 | +0.31(+5.83%) |
Mar 10, 2023 | 5.370 | 5.560 | 5.310 | 5.320 | 793,508 | +0.00(+0.00%) |
Mar 09, 2023 | 5.450 | 5.510 | 5.315 | 5.320 | 743,524 | -0.08(-1.48%) |
Mar 08, 2023 | 5.450 | 5.490 | 5.322 | 5.400 | 747,503 | -0.05(-0.92%) |
Mar 07, 2023 | 5.610 | 5.610 | 5.435 | 5.450 | 786,065 | -0.21(-3.71%) |
Mar 06, 2023 | 5.800 | 5.800 | 5.610 | 5.660 | 674,467 | -0.14(-2.41%) |
Mar 03, 2023 | 5.770 | 5.820 | 5.700 | 5.800 | 507,954 | +0.09(+1.58%) |
Mar 02, 2023 | 5.690 | 5.745 | 5.655 | 5.710 | 365,625 | -0.04(-0.70%) |