Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.620 | 7.760 | 7.500 | 7.510 | 130,500 | -0.11(-1.44%) |
Nov 29, 2023 | 7.590 | 7.640 | 7.490 | 7.620 | 133,981 | +0.10(+1.33%) |
Nov 28, 2023 | 7.670 | 7.680 | 7.450 | 7.520 | 149,689 | -0.15(-1.96%) |
Nov 27, 2023 | 7.530 | 7.676 | 7.450 | 7.670 | 190,020 | +0.13(+1.72%) |
Nov 24, 2023 | 7.680 | 7.680 | 7.510 | 7.540 | 61,024 | -0.10(-1.31%) |
Nov 22, 2023 | 7.810 | 7.910 | 7.505 | 7.640 | 214,326 | -0.18(-2.30%) |
Nov 21, 2023 | 7.930 | 7.930 | 7.805 | 7.820 | 189,021 | -0.15(-1.88%) |
Nov 20, 2023 | 8.200 | 8.210 | 7.780 | 7.970 | 378,477 | -0.15(-1.85%) |
Nov 17, 2023 | 7.630 | 8.350 | 7.540 | 8.120 | 636,785 | +0.49(+6.42%) |
Nov 16, 2023 | 7.590 | 7.695 | 7.500 | 7.630 | 191,402 | -0.05(-0.65%) |
Nov 15, 2023 | 7.570 | 7.770 | 7.500 | 7.680 | 393,963 | +0.19(+2.54%) |
Nov 14, 2023 | 7.280 | 7.630 | 7.220 | 7.490 | 411,334 | +0.36(+5.05%) |
Nov 13, 2023 | 7.120 | 7.165 | 6.870 | 7.130 | 207,293 | -0.11(-1.52%) |
Nov 10, 2023 | 7.270 | 7.270 | 7.090 | 7.240 | 125,112 | -0.03(-0.41%) |
Nov 09, 2023 | 7.410 | 7.440 | 7.000 | 7.270 | 187,539 | -0.14(-1.89%) |
Nov 08, 2023 | 7.460 | 7.525 | 7.365 | 7.410 | 113,272 | -0.04(-0.54%) |
Nov 07, 2023 | 7.490 | 7.598 | 7.355 | 7.450 | 130,948 | -0.10(-1.32%) |
Nov 06, 2023 | 7.470 | 7.620 | 7.405 | 7.550 | 238,642 | +0.14(+1.89%) |
Nov 03, 2023 | 7.310 | 7.460 | 7.270 | 7.410 | 161,659 | +0.16(+2.21%) |
Nov 02, 2023 | 7.190 | 7.305 | 7.050 | 7.250 | 211,764 | +0.18(+2.55%) |
Nov 01, 2023 | 7.330 | 7.330 | 6.910 | 7.070 | 259,707 | -0.25(-3.42%) |
Oct 31, 2023 | 7.370 | 7.370 | 7.250 | 7.320 | 118,637 | -0.06(-0.81%) |
Oct 30, 2023 | 7.230 | 7.450 | 7.160 | 7.380 | 199,707 | +0.19(+2.64%) |
Oct 27, 2023 | 7.250 | 7.270 | 7.160 | 7.190 | 164,960 | -0.02(-0.28%) |
Oct 26, 2023 | 7.200 | 7.330 | 7.120 | 7.210 | 121,230 | -0.02(-0.28%) |
Oct 25, 2023 | 7.230 | 7.260 | 7.140 | 7.230 | 135,547 | +0.01(+0.14%) |
Oct 24, 2023 | 7.060 | 7.315 | 7.000 | 7.220 | 188,164 | +0.17(+2.41%) |
Oct 23, 2023 | 6.860 | 7.100 | 6.790 | 7.050 | 293,218 | +0.19(+2.77%) |
Oct 20, 2023 | 6.860 | 6.920 | 6.820 | 6.860 | 170,427 | +0.03(+0.44%) |
Oct 19, 2023 | 6.880 | 6.895 | 6.775 | 6.830 | 175,110 | -0.03(-0.44%) |
Oct 18, 2023 | 6.980 | 7.040 | 6.830 | 6.860 | 138,284 | -0.15(-2.14%) |
Oct 17, 2023 | 6.800 | 7.085 | 6.790 | 7.010 | 196,144 | +0.19(+2.79%) |
Oct 16, 2023 | 6.600 | 6.910 | 6.650 | 6.820 | 139,895 | +0.21(+3.18%) |
Oct 13, 2023 | 6.750 | 6.760 | 6.570 | 6.610 | 144,219 | -0.13(-1.93%) |
Oct 12, 2023 | 6.860 | 6.860 | 6.630 | 6.740 | 163,233 | -0.07(-1.03%) |
Oct 11, 2023 | 6.610 | 6.820 | 6.610 | 6.810 | 132,084 | +0.20(+3.03%) |
Oct 10, 2023 | 6.640 | 6.770 | 6.600 | 6.610 | 114,395 | +0.00(+0.00%) |
Oct 09, 2023 | 6.460 | 6.625 | 6.450 | 6.610 | 121,276 | +0.11(+1.69%) |
Oct 06, 2023 | 6.430 | 6.545 | 6.320 | 6.500 | 126,578 | +0.06(+0.93%) |
Oct 05, 2023 | 6.730 | 6.790 | 6.415 | 6.440 | 187,621 | -0.28(-4.17%) |
Oct 04, 2023 | 6.740 | 6.790 | 6.600 | 6.720 | 144,721 | -0.02(-0.30%) |
Oct 03, 2023 | 6.900 | 6.930 | 6.665 | 6.740 | 172,346 | -0.18(-2.60%) |
Oct 02, 2023 | 6.660 | 7.020 | 6.640 | 6.920 | 416,805 | +0.31(+4.69%) |
Sep 29, 2023 | 6.820 | 6.890 | 6.610 | 6.610 | 639,598 | -0.13(-1.93%) |
Sep 28, 2023 | 6.630 | 6.795 | 6.620 | 6.740 | 150,785 | +0.15(+2.28%) |
Sep 27, 2023 | 6.600 | 6.700 | 6.580 | 6.590 | 229,481 | +0.05(+0.76%) |
Sep 26, 2023 | 6.500 | 6.610 | 6.500 | 6.540 | 143,752 | -0.02(-0.30%) |
Sep 25, 2023 | 6.210 | 6.595 | 6.440 | 6.560 | 341,517 | +0.34(+5.47%) |
Sep 22, 2023 | 6.370 | 6.400 | 6.180 | 6.220 | 131,176 | -0.12(-1.82%) |
Sep 21, 2023 | 6.400 | 6.400 | 6.240 | 6.335 | 155,926 | -0.11(-1.63%) |
Sep 20, 2023 | 6.580 | 6.660 | 6.440 | 6.440 | 170,101 | -0.10(-1.53%) |
Sep 19, 2023 | 6.560 | 6.600 | 6.475 | 6.540 | 123,837 | -0.01(-0.15%) |
Sep 18, 2023 | 6.730 | 6.730 | 6.520 | 6.550 | 175,143 | -0.14(-2.09%) |
Sep 15, 2023 | 6.840 | 6.890 | 6.680 | 6.690 | 177,182 | -0.15(-2.19%) |
Sep 14, 2023 | 6.760 | 6.860 | 6.760 | 6.840 | 149,533 | +0.13(+1.94%) |
Sep 13, 2023 | 6.760 | 6.785 | 6.660 | 6.710 | 178,617 | -0.01(-0.15%) |
Sep 12, 2023 | 6.640 | 6.800 | 6.620 | 6.720 | 164,844 | +0.04(+0.60%) |
Sep 11, 2023 | 6.570 | 6.820 | 6.570 | 6.680 | 269,058 | +0.17(+2.61%) |
Sep 08, 2023 | 6.650 | 6.650 | 6.410 | 6.510 | 201,374 | -0.12(-1.81%) |
Sep 07, 2023 | 6.750 | 6.838 | 6.445 | 6.630 | 258,603 | -0.13(-1.92%) |
Sep 06, 2023 | 7.230 | 7.240 | 6.720 | 6.760 | 326,981 | -0.49(-6.76%) |
Sep 05, 2023 | 7.260 | 7.430 | 7.105 | 7.250 | 299,550 | +0.01(+0.14%) |
Sep 01, 2023 | 7.180 | 7.440 | 7.140 | 7.240 | 387,019 | +0.07(+0.98%) |
Aug 31, 2023 | 7.340 | 7.720 | 7.160 | 7.170 | 624,476 | +0.12(+1.70%) |
Aug 30, 2023 | 7.000 | 7.730 | 6.880 | 7.050 | 1,071,248 | +0.19(+2.77%) |
Aug 29, 2023 | 6.820 | 6.880 | 6.760 | 6.860 | 179,605 | +0.01(+0.15%) |
Aug 28, 2023 | 6.790 | 6.960 | 6.790 | 6.850 | 100,080 | +0.06(+0.88%) |
Aug 25, 2023 | 6.830 | 6.880 | 6.670 | 6.790 | 109,194 | -0.01(-0.15%) |
Aug 24, 2023 | 6.790 | 6.890 | 6.700 | 6.800 | 86,467 | -0.03(-0.44%) |
Aug 23, 2023 | 6.660 | 6.845 | 6.590 | 6.830 | 123,659 | +0.13(+1.94%) |
Aug 22, 2023 | 6.800 | 6.800 | 6.600 | 6.700 | 169,374 | -0.09(-1.33%) |
Aug 21, 2023 | 6.960 | 6.980 | 6.780 | 6.790 | 90,942 | -0.15(-2.16%) |
Aug 18, 2023 | 6.640 | 6.955 | 6.640 | 6.940 | 151,622 | +0.27(+4.05%) |
Aug 17, 2023 | 6.740 | 6.780 | 6.580 | 6.670 | 113,215 | -0.03(-0.45%) |
Aug 16, 2023 | 6.810 | 6.885 | 6.660 | 6.700 | 116,533 | -0.13(-1.90%) |
Aug 15, 2023 | 6.910 | 6.910 | 6.770 | 6.830 | 94,168 | -0.11(-1.59%) |
Aug 14, 2023 | 6.910 | 6.950 | 6.840 | 6.940 | 83,390 | -0.01(-0.14%) |
Aug 11, 2023 | 6.870 | 7.019 | 6.860 | 6.950 | 116,357 | +0.06(+0.87%) |
Aug 10, 2023 | 6.740 | 6.940 | 6.690 | 6.890 | 137,621 | +0.20(+2.99%) |
Aug 09, 2023 | 7.020 | 7.020 | 6.630 | 6.690 | 145,934 | -0.30(-4.29%) |
Aug 08, 2023 | 6.910 | 7.020 | 6.870 | 6.990 | 111,209 | +0.02(+0.29%) |
Aug 07, 2023 | 6.850 | 6.970 | 6.790 | 6.970 | 83,079 | +0.12(+1.75%) |
Aug 04, 2023 | 6.900 | 6.960 | 6.830 | 6.850 | 111,837 | +0.00(+0.00%) |
Aug 03, 2023 | 6.780 | 6.870 | 6.720 | 6.850 | 98,899 | +0.07(+1.03%) |
Aug 02, 2023 | 6.850 | 6.860 | 6.730 | 6.780 | 166,740 | -0.11(-1.60%) |
Aug 01, 2023 | 6.720 | 7.020 | 6.630 | 6.890 | 521,552 | +0.15(+2.23%) |
Jul 31, 2023 | 6.500 | 6.750 | 6.500 | 6.740 | 230,211 | +0.27(+4.17%) |
Jul 28, 2023 | 6.400 | 6.500 | 6.340 | 6.470 | 110,125 | +0.14(+2.21%) |
Jul 27, 2023 | 6.320 | 6.360 | 6.255 | 6.330 | 234,976 | +0.04(+0.64%) |
Jul 26, 2023 | 6.220 | 6.330 | 6.215 | 6.290 | 117,515 | +0.05(+0.80%) |
Jul 25, 2023 | 6.300 | 6.369 | 6.225 | 6.240 | 93,212 | -0.07(-1.11%) |
Jul 24, 2023 | 6.230 | 6.370 | 6.225 | 6.310 | 171,226 | +0.08(+1.28%) |
Jul 21, 2023 | 6.420 | 6.450 | 6.220 | 6.230 | 118,571 | -0.12(-1.89%) |
Jul 20, 2023 | 6.420 | 6.420 | 6.040 | 6.350 | 149,857 | -0.05(-0.78%) |
Jul 19, 2023 | 6.470 | 6.495 | 6.400 | 6.400 | 182,732 | -0.07(-1.08%) |
Jul 18, 2023 | 6.360 | 6.505 | 6.360 | 6.470 | 168,352 | +0.10(+1.57%) |
Jul 17, 2023 | 6.260 | 6.380 | 6.190 | 6.370 | 139,664 | +0.10(+1.59%) |
Jul 14, 2023 | 6.280 | 6.280 | 6.120 | 6.270 | 211,489 | -0.01(-0.16%) |
Jul 13, 2023 | 6.380 | 6.380 | 6.260 | 6.280 | 181,914 | -0.10(-1.57%) |
Jul 12, 2023 | 6.500 | 6.525 | 6.370 | 6.380 | 192,188 | +0.00(+0.00%) |
Jul 11, 2023 | 6.200 | 6.400 | 6.200 | 6.380 | 228,245 | +0.21(+3.40%) |
Jul 10, 2023 | 6.100 | 6.300 | 6.100 | 6.170 | 149,198 | +0.05(+0.82%) |
Jul 07, 2023 | 6.190 | 6.243 | 6.090 | 6.120 | 222,256 | -0.07(-1.13%) |
Jul 06, 2023 | 6.260 | 6.330 | 6.150 | 6.190 | 151,859 | -0.15(-2.37%) |
Jul 05, 2023 | 6.480 | 6.480 | 6.320 | 6.340 | 201,473 | -0.18(-2.76%) |
Jul 03, 2023 | 6.330 | 6.620 | 6.330 | 6.520 | 112,607 | +0.13(+2.03%) |
Jun 30, 2023 | 6.440 | 6.440 | 6.280 | 6.390 | 186,436 | +0.02(+0.31%) |
Jun 29, 2023 | 6.320 | 6.420 | 6.270 | 6.370 | 180,421 | +0.06(+0.95%) |
Jun 28, 2023 | 6.390 | 6.390 | 6.250 | 6.310 | 193,789 | -0.09(-1.41%) |
Jun 27, 2023 | 6.430 | 6.510 | 6.110 | 6.400 | 228,273 | +0.01(+0.16%) |
Jun 26, 2023 | 6.110 | 6.515 | 6.110 | 6.390 | 376,851 | +0.25(+4.07%) |
Jun 23, 2023 | 6.430 | 6.565 | 6.130 | 6.140 | 3,455,864 | -0.34(-5.25%) |
Jun 22, 2023 | 6.450 | 6.530 | 6.350 | 6.480 | 301,325 | +0.02(+0.31%) |
Jun 21, 2023 | 6.270 | 6.520 | 6.165 | 6.460 | 322,833 | +0.16(+2.54%) |
Jun 20, 2023 | 6.060 | 6.380 | 6.010 | 6.300 | 383,924 | +0.24(+3.96%) |
Jun 16, 2023 | 6.170 | 6.170 | 6.020 | 6.060 | 231,270 | -0.07(-1.14%) |
Jun 15, 2023 | 6.010 | 6.145 | 5.970 | 6.130 | 248,777 | +0.09(+1.49%) |
Jun 14, 2023 | 6.150 | 6.170 | 5.960 | 6.040 | 467,617 | -0.03(-0.49%) |
Jun 13, 2023 | 5.910 | 6.085 | 5.830 | 6.070 | 341,692 | +0.17(+2.88%) |
Jun 12, 2023 | 5.880 | 6.030 | 5.800 | 5.900 | 524,262 | +0.08(+1.46%) |
Jun 09, 2023 | 6.090 | 6.140 | 5.770 | 5.815 | 341,425 | -0.26(-4.36%) |
Jun 08, 2023 | 5.750 | 6.260 | 5.180 | 6.080 | 515,650 | +0.11(+1.84%) |
Jun 07, 2023 | 5.950 | 6.300 | 5.770 | 5.970 | 1,860,002 | +0.73(+13.93%) |
Jun 06, 2023 | 5.080 | 5.315 | 5.010 | 5.240 | 1,011,046 | +0.18(+3.56%) |
Jun 05, 2023 | 5.030 | 5.065 | 4.970 | 5.060 | 252,454 | +0.01(+0.20%) |
Jun 02, 2023 | 4.860 | 5.080 | 4.860 | 5.050 | 215,425 | +0.26(+5.43%) |
Jun 01, 2023 | 4.760 | 4.810 | 4.660 | 4.790 | 104,514 | +0.04(+0.84%) |
May 31, 2023 | 4.670 | 4.848 | 4.630 | 4.750 | 166,662 | +0.06(+1.28%) |
May 30, 2023 | 4.810 | 4.850 | 4.600 | 4.690 | 301,886 | -0.09(-1.88%) |
May 26, 2023 | 4.760 | 5.025 | 4.760 | 4.780 | 210,088 | +0.02(+0.42%) |
May 25, 2023 | 5.040 | 5.100 | 4.725 | 4.760 | 215,765 | -0.29(-5.74%) |
May 24, 2023 | 5.030 | 5.180 | 4.985 | 5.050 | 134,113 | -0.10(-1.94%) |
May 23, 2023 | 5.090 | 5.185 | 5.080 | 5.150 | 254,161 | +0.06(+1.18%) |
May 22, 2023 | 5.010 | 5.105 | 5.010 | 5.090 | 147,707 | +0.08(+1.60%) |
May 19, 2023 | 5.280 | 5.280 | 4.995 | 5.010 | 351,271 | -0.25(-4.75%) |
May 18, 2023 | 5.340 | 5.400 | 5.205 | 5.260 | 196,904 | -0.09(-1.68%) |
May 17, 2023 | 5.210 | 5.390 | 5.180 | 5.350 | 124,311 | +0.14(+2.69%) |
May 16, 2023 | 5.290 | 5.325 | 5.190 | 5.210 | 102,760 | -0.10(-1.88%) |
May 15, 2023 | 5.370 | 5.425 | 5.310 | 5.310 | 198,984 | -0.05(-0.93%) |
May 12, 2023 | 5.370 | 5.420 | 5.320 | 5.360 | 64,418 | +0.02(+0.37%) |
May 11, 2023 | 5.390 | 5.452 | 5.315 | 5.340 | 131,651 | -0.06(-1.11%) |
May 10, 2023 | 5.370 | 5.410 | 5.275 | 5.400 | 153,645 | +0.11(+2.08%) |
May 09, 2023 | 5.290 | 5.350 | 5.230 | 5.290 | 173,876 | -0.04(-0.75%) |
May 08, 2023 | 5.430 | 5.490 | 5.270 | 5.330 | 191,120 | -0.06(-1.11%) |
May 05, 2023 | 5.380 | 5.440 | 5.315 | 5.390 | 210,467 | +0.07(+1.32%) |
May 04, 2023 | 5.360 | 5.420 | 5.260 | 5.320 | 178,253 | -0.10(-1.85%) |
May 03, 2023 | 5.400 | 5.610 | 5.400 | 5.420 | 177,504 | +0.02(+0.37%) |
May 02, 2023 | 5.260 | 5.435 | 5.200 | 5.400 | 163,847 | +0.12(+2.27%) |
May 01, 2023 | 5.200 | 5.310 | 5.180 | 5.280 | 100,354 | +0.04(+0.76%) |
Apr 28, 2023 | 5.200 | 5.295 | 5.160 | 5.240 | 195,308 | +0.04(+0.77%) |
Apr 27, 2023 | 5.130 | 5.250 | 4.980 | 5.200 | 331,946 | +0.11(+2.16%) |
Apr 26, 2023 | 5.280 | 5.300 | 5.040 | 5.090 | 403,065 | -0.24(-4.50%) |
Apr 25, 2023 | 5.650 | 5.690 | 5.270 | 5.330 | 256,378 | -0.38(-6.65%) |
Apr 24, 2023 | 5.680 | 5.770 | 5.537 | 5.710 | 127,627 | +0.00(+0.00%) |
Apr 21, 2023 | 5.850 | 5.850 | 5.660 | 5.710 | 153,994 | -0.12(-2.06%) |
Apr 20, 2023 | 5.940 | 6.030 | 5.770 | 5.830 | 204,517 | -0.15(-2.51%) |
Apr 19, 2023 | 6.040 | 6.050 | 5.900 | 5.980 | 158,510 | -0.07(-1.16%) |
Apr 18, 2023 | 6.090 | 6.156 | 5.990 | 6.050 | 145,927 | -0.02(-0.33%) |
Apr 17, 2023 | 6.030 | 6.150 | 6.010 | 6.070 | 162,857 | +0.04(+0.66%) |
Apr 14, 2023 | 6.000 | 6.160 | 5.910 | 6.030 | 181,382 | +0.02(+0.33%) |
Apr 13, 2023 | 6.070 | 6.250 | 5.900 | 6.010 | 197,591 | -0.08(-1.31%) |
Apr 12, 2023 | 6.420 | 6.530 | 6.010 | 6.090 | 246,464 | -0.25(-3.94%) |
Apr 11, 2023 | 6.210 | 6.450 | 6.160 | 6.340 | 752,718 | +0.13(+2.09%) |
Apr 10, 2023 | 5.890 | 6.350 | 5.880 | 6.210 | 554,600 | +0.32(+5.43%) |
Apr 06, 2023 | 5.870 | 5.918 | 5.730 | 5.890 | 138,237 | -0.02(-0.34%) |
Apr 05, 2023 | 5.880 | 5.925 | 5.791 | 5.910 | 163,212 | +0.03(+0.51%) |
Apr 04, 2023 | 5.990 | 6.040 | 5.780 | 5.880 | 208,380 | -0.09(-1.51%) |
Apr 03, 2023 | 5.930 | 6.015 | 5.900 | 5.970 | 204,232 | -0.02(-0.33%) |
Mar 31, 2023 | 6.010 | 6.030 | 5.911 | 5.990 | 129,058 | +0.07(+1.18%) |
Mar 30, 2023 | 5.910 | 6.040 | 5.865 | 5.920 | 137,471 | +0.05(+0.85%) |
Mar 29, 2023 | 5.970 | 5.990 | 5.750 | 5.870 | 192,418 | -0.04(-0.68%) |
Mar 28, 2023 | 5.740 | 5.920 | 5.710 | 5.910 | 152,684 | +0.17(+2.96%) |
Mar 27, 2023 | 5.830 | 5.900 | 5.700 | 5.740 | 198,308 | -0.09(-1.54%) |
Mar 24, 2023 | 5.890 | 5.890 | 5.755 | 5.830 | 161,117 | -0.10(-1.69%) |
Mar 23, 2023 | 6.110 | 6.110 | 5.805 | 5.930 | 234,090 | -0.14(-2.31%) |
Mar 22, 2023 | 6.050 | 6.210 | 5.890 | 6.070 | 232,604 | +0.00(+0.00%) |
Mar 21, 2023 | 6.010 | 6.260 | 6.010 | 6.070 | 336,549 | +0.12(+2.02%) |
Mar 20, 2023 | 5.940 | 6.140 | 5.905 | 5.950 | 441,402 | +0.12(+2.06%) |
Mar 17, 2023 | 5.890 | 5.905 | 5.695 | 5.830 | 1,427,867 | -0.08(-1.35%) |
Mar 16, 2023 | 5.690 | 5.950 | 5.540 | 5.910 | 270,089 | +0.19(+3.32%) |
Mar 15, 2023 | 5.690 | 5.770 | 5.520 | 5.720 | 296,981 | -0.09(-1.55%) |
Mar 14, 2023 | 5.630 | 5.870 | 5.470 | 5.810 | 353,217 | +0.19(+3.38%) |
Mar 13, 2023 | 5.410 | 5.660 | 5.410 | 5.620 | 326,134 | +0.10(+1.81%) |
Mar 10, 2023 | 5.600 | 5.650 | 5.415 | 5.520 | 368,597 | -0.08(-1.43%) |
Mar 09, 2023 | 5.850 | 6.000 | 5.460 | 5.600 | 516,305 | -0.29(-4.92%) |
Mar 08, 2023 | 5.710 | 5.970 | 5.430 | 5.890 | 601,995 | +0.45(+8.27%) |
Mar 07, 2023 | 5.350 | 5.485 | 5.260 | 5.440 | 174,005 | +0.09(+1.68%) |
Mar 06, 2023 | 5.520 | 5.640 | 5.335 | 5.350 | 243,125 | -0.19(-3.43%) |
Mar 03, 2023 | 5.530 | 5.595 | 5.390 | 5.540 | 243,696 | +0.06(+1.09%) |
Mar 02, 2023 | 5.330 | 5.530 | 5.270 | 5.480 | 319,337 | +0.11(+2.05%) |
Mar 01, 2023 | 5.310 | 5.460 | 5.280 | 5.370 | 258,077 | +0.07(+1.32%) |
Feb 28, 2023 | 5.370 | 5.450 | 5.300 | 5.300 | 160,821 | -0.07(-1.30%) |
Feb 27, 2023 | 5.530 | 5.530 | 5.350 | 5.370 | 109,113 | -0.09(-1.65%) |
Feb 24, 2023 | 5.470 | 5.510 | 5.360 | 5.460 | 197,217 | -0.13(-2.33%) |
Feb 23, 2023 | 5.710 | 5.710 | 5.450 | 5.590 | 201,192 | -0.08(-1.41%) |
Feb 22, 2023 | 5.630 | 5.725 | 5.580 | 5.670 | 263,837 | +0.07(+1.25%) |
Feb 21, 2023 | 5.750 | 5.770 | 5.555 | 5.600 | 166,337 | -0.22(-3.78%) |
Feb 17, 2023 | 5.670 | 5.820 | 5.625 | 5.820 | 195,186 | +0.14(+2.46%) |
Feb 16, 2023 | 5.630 | 5.740 | 5.570 | 5.680 | 228,510 | -0.02(-0.35%) |
Feb 15, 2023 | 5.550 | 5.755 | 5.525 | 5.700 | 212,456 | +0.10(+1.79%) |
Feb 14, 2023 | 5.520 | 5.625 | 5.455 | 5.600 | 157,934 | +0.04(+0.72%) |
Feb 13, 2023 | 5.330 | 5.580 | 5.330 | 5.560 | 119,670 | +0.12(+2.21%) |
Feb 10, 2023 | 5.450 | 5.470 | 5.310 | 5.440 | 153,353 | -0.06(-1.09%) |
Feb 09, 2023 | 5.600 | 5.800 | 5.440 | 5.500 | 238,552 | -0.04(-0.72%) |
Feb 08, 2023 | 5.650 | 5.650 | 5.280 | 5.540 | 324,383 | -0.17(-2.98%) |
Feb 07, 2023 | 5.730 | 5.810 | 5.580 | 5.710 | 254,647 | -0.01(-0.17%) |
Feb 06, 2023 | 5.570 | 5.870 | 5.480 | 5.720 | 232,141 | +0.02(+0.35%) |
Feb 03, 2023 | 5.840 | 5.960 | 5.620 | 5.700 | 265,001 | -0.28(-4.68%) |
Feb 02, 2023 | 5.970 | 6.085 | 5.830 | 5.980 | 262,389 | +0.11(+1.87%) |
Feb 01, 2023 | 5.930 | 6.045 | 5.705 | 5.870 | 253,494 | -0.08(-1.34%) |
Jan 31, 2023 | 5.860 | 6.095 | 5.780 | 5.950 | 476,637 | +0.15(+2.59%) |
Jan 30, 2023 | 5.520 | 5.815 | 5.503 | 5.800 | 239,266 | +0.25(+4.50%) |
Jan 27, 2023 | 5.440 | 5.585 | 5.425 | 5.550 | 180,305 | +0.08(+1.46%) |
Jan 26, 2023 | 5.500 | 5.505 | 5.311 | 5.470 | 169,268 | +0.02(+0.37%) |
Jan 25, 2023 | 5.390 | 5.490 | 5.290 | 5.450 | 144,507 | +0.00(+0.00%) |
Jan 24, 2023 | 5.610 | 5.615 | 5.380 | 5.450 | 153,102 | -0.17(-3.02%) |
Jan 23, 2023 | 5.640 | 5.750 | 5.485 | 5.620 | 299,261 | -0.01(-0.18%) |
Jan 20, 2023 | 5.450 | 5.700 | 5.360 | 5.630 | 214,077 | +0.18(+3.30%) |
Jan 19, 2023 | 5.560 | 5.730 | 5.360 | 5.450 | 198,649 | -0.11(-1.98%) |
Jan 18, 2023 | 5.780 | 5.920 | 5.505 | 5.560 | 368,263 | -0.17(-2.97%) |
Jan 17, 2023 | 5.520 | 5.820 | 5.474 | 5.730 | 336,471 | +0.28(+5.14%) |
Jan 13, 2023 | 5.440 | 5.570 | 5.360 | 5.450 | 203,687 | -0.06(-1.09%) |
Jan 12, 2023 | 5.340 | 5.540 | 5.292 | 5.510 | 199,414 | +0.25(+4.75%) |
Jan 11, 2023 | 5.230 | 5.390 | 5.180 | 5.260 | 238,511 | +0.07(+1.35%) |
Jan 10, 2023 | 5.230 | 5.270 | 5.130 | 5.190 | 217,600 | +0.00(+0.00%) |
Jan 09, 2023 | 5.060 | 5.350 | 4.880 | 5.190 | 284,648 | +0.18(+3.59%) |
Jan 06, 2023 | 4.910 | 5.117 | 4.910 | 5.010 | 230,042 | +0.13(+2.66%) |
Jan 05, 2023 | 4.910 | 4.910 | 4.745 | 4.880 | 228,604 | -0.05(-1.01%) |
Jan 04, 2023 | 4.760 | 5.000 | 4.760 | 4.930 | 225,329 | +0.17(+3.57%) |
Jan 03, 2023 | 4.620 | 4.760 | 4.580 | 4.760 | 233,052 | +0.23(+5.08%) |
Dec 30, 2022 | 4.290 | 4.560 | 4.200 | 4.530 | 380,448 | +0.15(+3.42%) |
Dec 29, 2022 | 4.100 | 4.410 | 4.100 | 4.380 | 302,260 | +0.32(+7.88%) |
Dec 28, 2022 | 4.050 | 4.110 | 3.990 | 4.060 | 393,543 | -0.09(-2.17%) |
Dec 27, 2022 | 4.140 | 4.165 | 4.040 | 4.150 | 171,780 | +0.02(+0.48%) |
Dec 23, 2022 | 4.200 | 4.220 | 4.050 | 4.130 | 171,112 | -0.04(-0.96%) |
Dec 22, 2022 | 4.300 | 4.370 | 4.160 | 4.170 | 278,306 | -0.13(-3.02%) |
Dec 21, 2022 | 4.470 | 4.530 | 4.260 | 4.300 | 462,015 | -0.15(-3.37%) |
Dec 20, 2022 | 4.490 | 4.510 | 4.410 | 4.450 | 133,004 | -0.08(-1.77%) |
Dec 19, 2022 | 4.630 | 4.630 | 4.430 | 4.530 | 218,683 | -0.11(-2.37%) |
Dec 16, 2022 | 4.510 | 4.640 | 4.510 | 4.640 | 572,348 | +0.05(+1.09%) |
Dec 15, 2022 | 4.640 | 4.650 | 4.525 | 4.590 | 314,223 | -0.20(-4.18%) |
Dec 14, 2022 | 4.930 | 4.990 | 4.690 | 4.790 | 253,997 | -0.15(-3.04%) |
Dec 13, 2022 | 4.910 | 4.995 | 4.730 | 4.940 | 319,989 | +0.13(+2.70%) |
Dec 12, 2022 | 4.730 | 4.825 | 4.540 | 4.810 | 248,587 | +0.12(+2.56%) |
Dec 09, 2022 | 4.600 | 4.780 | 4.425 | 4.690 | 476,991 | +0.09(+1.96%) |
Dec 08, 2022 | 4.640 | 4.740 | 4.380 | 4.600 | 529,618 | -0.05(-1.08%) |
Dec 07, 2022 | 4.400 | 4.700 | 4.235 | 4.650 | 838,858 | +0.63(+15.67%) |
Dec 06, 2022 | 4.020 | 4.040 | 3.970 | 4.020 | 517,391 | +0.01(+0.25%) |
Dec 05, 2022 | 3.970 | 4.035 | 3.928 | 4.010 | 181,358 | +0.02(+0.50%) |
Dec 02, 2022 | 3.730 | 4.000 | 3.685 | 3.990 | 162,119 | +0.20(+5.28%) |