Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.415 | 5.425 | 5.126 | 5.141 | 356,231 | -0.24(-4.37%) |
Jan 30, 2024 | 5.474 | 5.474 | 5.366 | 5.376 | 93,973 | -0.14(-2.49%) |
Jan 29, 2024 | 5.405 | 5.513 | 5.376 | 5.513 | 116,325 | +0.05(+0.90%) |
Jan 26, 2024 | 5.542 | 5.591 | 5.445 | 5.464 | 134,017 | -0.06(-1.06%) |
Jan 25, 2024 | 5.523 | 5.542 | 5.435 | 5.523 | 162,762 | +0.19(+3.49%) |
Jan 24, 2024 | 5.621 | 5.630 | 5.317 | 5.337 | 153,232 | -0.17(-3.02%) |
Jan 23, 2024 | 5.709 | 5.748 | 5.444 | 5.503 | 155,244 | -0.09(-1.58%) |
Jan 22, 2024 | 5.493 | 5.611 | 5.454 | 5.591 | 166,470 | +0.17(+3.07%) |
Jan 19, 2024 | 5.552 | 5.552 | 5.366 | 5.425 | 217,241 | -0.07(-1.25%) |
Jan 18, 2024 | 5.993 | 5.993 | 5.493 | 5.493 | 289,948 | -0.45(-7.58%) |
Jan 17, 2024 | 5.817 | 5.968 | 5.743 | 5.944 | 360,539 | +0.00(+0.00%) |
Jan 16, 2024 | 6.071 | 6.066 | 5.924 | 5.944 | 282,773 | -0.18(-2.88%) |
Jan 12, 2024 | 6.277 | 6.326 | 6.105 | 6.120 | 264,851 | +0.03(+0.48%) |
Jan 11, 2024 | 6.169 | 6.316 | 6.032 | 6.091 | 428,486 | -0.18(-2.81%) |
Jan 10, 2024 | 6.091 | 6.355 | 6.091 | 6.267 | 306,981 | +0.13(+2.07%) |
Jan 09, 2024 | 5.954 | 6.184 | 5.928 | 6.140 | 550,444 | +0.00(+0.00%) |
Jan 08, 2024 | 6.072 | 6.217 | 5.966 | 6.140 | 546,098 | +0.12(+1.92%) |
Jan 05, 2024 | 5.793 | 6.159 | 5.744 | 6.024 | 675,499 | +0.14(+2.46%) |
Jan 04, 2024 | 5.735 | 5.971 | 5.735 | 5.879 | 386,445 | +0.15(+2.69%) |
Jan 03, 2024 | 5.870 | 5.899 | 5.691 | 5.725 | 383,180 | -0.33(-5.41%) |
Jan 02, 2024 | 5.908 | 6.197 | 5.812 | 6.053 | 233,232 | +0.16(+2.78%) |
Dec 29, 2023 | 5.947 | 6.005 | 5.870 | 5.889 | 226,647 | -0.12(-1.93%) |
Dec 28, 2023 | 5.928 | 6.072 | 5.889 | 6.005 | 274,643 | +0.00(+0.00%) |
Dec 27, 2023 | 5.976 | 6.043 | 5.918 | 6.005 | 288,722 | +0.01(+0.16%) |
Dec 26, 2023 | 6.024 | 6.024 | 5.908 | 5.995 | 263,498 | -0.05(-0.80%) |
Dec 22, 2023 | 6.226 | 6.390 | 6.034 | 6.043 | 252,413 | -0.14(-2.34%) |
Dec 21, 2023 | 6.101 | 6.193 | 5.995 | 6.188 | 814,244 | +0.19(+3.22%) |
Dec 20, 2023 | 6.034 | 6.255 | 5.942 | 5.995 | 324,497 | +0.00(+0.00%) |
Dec 19, 2023 | 5.744 | 6.053 | 5.716 | 5.995 | 352,098 | +0.39(+6.87%) |
Dec 18, 2023 | 6.091 | 6.091 | 5.610 | 5.610 | 321,762 | -0.45(-7.47%) |
Dec 15, 2023 | 6.419 | 6.429 | 6.005 | 6.063 | 1,087,026 | -0.34(-5.27%) |
Dec 14, 2023 | 5.995 | 6.463 | 5.947 | 6.400 | 696,846 | +0.67(+11.60%) |
Dec 13, 2023 | 5.291 | 5.764 | 5.253 | 5.735 | 300,284 | +0.41(+7.79%) |
Dec 12, 2023 | 5.349 | 5.364 | 5.294 | 5.320 | 167,323 | -0.05(-0.90%) |
Dec 11, 2023 | 5.234 | 5.417 | 5.234 | 5.369 | 212,830 | +0.09(+1.64%) |
Dec 08, 2023 | 5.205 | 5.335 | 5.205 | 5.282 | 253,483 | -0.01(-0.18%) |
Dec 07, 2023 | 5.108 | 5.301 | 5.031 | 5.291 | 254,092 | +0.19(+3.78%) |
Dec 06, 2023 | 5.099 | 5.335 | 5.079 | 5.099 | 248,123 | +0.05(+0.95%) |
Dec 05, 2023 | 5.070 | 5.118 | 4.993 | 5.051 | 324,566 | -0.09(-1.69%) |
Dec 04, 2023 | 4.993 | 5.181 | 4.954 | 5.137 | 340,025 | +0.16(+3.29%) |
Dec 01, 2023 | 4.655 | 4.993 | 4.626 | 4.973 | 313,243 | +0.32(+6.83%) |
Nov 30, 2023 | 4.675 | 4.810 | 4.602 | 4.655 | 221,416 | +0.01(+0.21%) |
Nov 29, 2023 | 4.675 | 4.848 | 4.636 | 4.646 | 225,496 | +0.03(+0.63%) |
Nov 28, 2023 | 4.366 | 4.636 | 4.308 | 4.617 | 243,708 | +0.21(+4.81%) |
Nov 27, 2023 | 4.299 | 4.443 | 4.241 | 4.405 | 168,950 | +0.07(+1.56%) |
Nov 24, 2023 | 4.260 | 4.366 | 4.222 | 4.337 | 76,163 | +0.09(+2.04%) |
Nov 22, 2023 | 4.260 | 4.289 | 4.202 | 4.251 | 116,107 | +0.04(+0.92%) |
Nov 21, 2023 | 4.347 | 4.347 | 4.173 | 4.212 | 187,938 | -0.21(-4.79%) |
Nov 20, 2023 | 4.424 | 4.482 | 4.289 | 4.424 | 190,396 | +0.00(+0.00%) |
Nov 17, 2023 | 4.482 | 4.482 | 4.342 | 4.424 | 212,396 | +0.03(+0.66%) |
Nov 16, 2023 | 4.463 | 4.491 | 4.385 | 4.395 | 262,214 | -0.09(-1.94%) |
Nov 15, 2023 | 4.578 | 4.684 | 4.472 | 4.482 | 283,460 | -0.02(-0.43%) |
Nov 14, 2023 | 4.193 | 4.520 | 4.193 | 4.501 | 265,597 | +0.52(+13.08%) |
Nov 13, 2023 | 4.010 | 4.010 | 3.817 | 3.981 | 198,868 | -0.02(-0.48%) |
Nov 10, 2023 | 4.077 | 4.125 | 3.889 | 4.000 | 212,985 | -0.08(-1.89%) |
Nov 09, 2023 | 3.884 | 4.270 | 3.884 | 4.077 | 370,888 | +0.27(+7.09%) |
Nov 08, 2023 | 3.913 | 3.942 | 3.807 | 3.807 | 161,878 | -0.13(-3.42%) |
Nov 07, 2023 | 4.048 | 4.048 | 3.904 | 3.942 | 183,775 | -0.11(-2.62%) |
Nov 06, 2023 | 4.154 | 4.193 | 3.981 | 4.048 | 272,472 | -0.05(-1.18%) |
Nov 03, 2023 | 4.029 | 4.231 | 4.029 | 4.096 | 289,545 | +0.16(+4.17%) |
Nov 02, 2023 | 3.749 | 3.932 | 3.730 | 3.932 | 266,916 | +0.29(+7.94%) |
Nov 01, 2023 | 3.653 | 3.716 | 3.561 | 3.643 | 189,942 | -0.03(-0.79%) |
Oct 31, 2023 | 3.692 | 3.701 | 3.557 | 3.672 | 354,064 | +0.05(+1.33%) |
Oct 30, 2023 | 3.470 | 3.672 | 3.398 | 3.624 | 1,327,784 | +0.28(+8.36%) |
Oct 27, 2023 | 3.431 | 3.460 | 3.330 | 3.345 | 218,018 | -0.11(-3.07%) |
Oct 26, 2023 | 3.489 | 3.489 | 3.345 | 3.451 | 367,717 | +0.05(+1.42%) |
Oct 25, 2023 | 3.460 | 3.489 | 3.378 | 3.402 | 219,212 | -0.13(-3.81%) |
Oct 24, 2023 | 3.441 | 3.542 | 3.431 | 3.537 | 319,584 | +0.14(+4.26%) |
Oct 23, 2023 | 3.643 | 3.643 | 3.383 | 3.393 | 483,335 | -0.30(-8.09%) |
Oct 20, 2023 | 3.740 | 3.778 | 3.682 | 3.692 | 232,863 | -0.03(-0.78%) |
Oct 19, 2023 | 3.855 | 3.894 | 3.720 | 3.720 | 199,132 | -0.16(-4.22%) |
Oct 18, 2023 | 3.932 | 3.981 | 3.818 | 3.884 | 178,871 | -0.11(-2.66%) |
Oct 17, 2023 | 3.730 | 4.019 | 3.730 | 3.990 | 324,703 | +0.29(+7.81%) |
Oct 16, 2023 | 3.701 | 3.822 | 3.643 | 3.701 | 489,168 | +0.08(+2.13%) |
Oct 13, 2023 | 3.720 | 3.720 | 3.590 | 3.624 | 240,238 | -0.06(-1.57%) |
Oct 12, 2023 | 3.769 | 3.769 | 3.663 | 3.682 | 222,534 | -0.15(-4.02%) |
Oct 11, 2023 | 3.711 | 3.865 | 3.711 | 3.836 | 254,636 | +0.15(+4.19%) |
Oct 10, 2023 | 3.634 | 3.722 | 3.614 | 3.682 | 253,210 | +0.10(+2.69%) |
Oct 09, 2023 | 3.547 | 3.677 | 3.479 | 3.585 | 634,010 | -0.08(-2.11%) |
Oct 06, 2023 | 3.643 | 3.730 | 3.518 | 3.663 | 466,826 | -0.01(-0.26%) |
Oct 05, 2023 | 3.672 | 3.732 | 3.635 | 3.672 | 406,737 | +0.03(+0.77%) |
Oct 04, 2023 | 3.663 | 3.813 | 3.475 | 3.644 | 616,590 | -0.02(-0.51%) |
Oct 03, 2023 | 3.935 | 3.949 | 3.635 | 3.663 | 620,864 | -0.27(-6.92%) |
Oct 02, 2023 | 3.963 | 4.020 | 3.907 | 3.935 | 721,988 | -0.06(-1.41%) |
Sep 29, 2023 | 4.039 | 4.179 | 3.945 | 3.992 | 591,703 | +0.02(+0.47%) |
Sep 28, 2023 | 3.738 | 4.015 | 3.682 | 3.973 | 522,253 | +0.25(+6.82%) |
Sep 27, 2023 | 3.841 | 3.879 | 3.696 | 3.719 | 422,313 | -0.08(-2.22%) |
Sep 26, 2023 | 3.945 | 4.039 | 3.790 | 3.804 | 340,215 | -0.17(-4.26%) |
Sep 25, 2023 | 4.057 | 4.001 | 3.945 | 3.973 | 391,636 | -0.10(-2.53%) |
Sep 22, 2023 | 4.142 | 4.175 | 4.048 | 4.076 | 357,499 | -0.06(-1.36%) |
Sep 21, 2023 | 4.339 | 4.367 | 4.086 | 4.132 | 435,485 | -0.23(-5.17%) |
Sep 20, 2023 | 4.480 | 4.555 | 4.358 | 4.358 | 313,213 | -0.12(-2.73%) |
Sep 19, 2023 | 4.499 | 4.625 | 4.461 | 4.480 | 243,294 | -0.03(-0.63%) |
Sep 18, 2023 | 4.583 | 4.611 | 4.348 | 4.508 | 352,445 | -0.07(-1.44%) |
Sep 15, 2023 | 4.752 | 4.780 | 4.490 | 4.574 | 619,111 | -0.21(-4.32%) |
Sep 14, 2023 | 4.621 | 4.837 | 4.621 | 4.780 | 190,266 | +0.22(+4.73%) |
Sep 13, 2023 | 4.818 | 4.865 | 4.532 | 4.564 | 320,833 | -0.27(-5.63%) |
Sep 12, 2023 | 4.752 | 4.912 | 4.752 | 4.837 | 174,895 | +0.06(+1.18%) |
Sep 11, 2023 | 4.846 | 4.893 | 4.715 | 4.780 | 319,851 | -0.09(-1.93%) |
Sep 08, 2023 | 4.705 | 4.874 | 4.644 | 4.874 | 300,949 | +0.23(+4.85%) |
Sep 07, 2023 | 4.583 | 4.682 | 4.471 | 4.649 | 720,962 | +0.08(+1.64%) |
Sep 06, 2023 | 4.564 | 4.621 | 4.452 | 4.574 | 414,166 | -0.04(-0.81%) |
Sep 05, 2023 | 4.705 | 4.705 | 4.588 | 4.611 | 345,408 | -0.09(-2.00%) |
Sep 01, 2023 | 4.771 | 4.865 | 4.691 | 4.705 | 281,115 | -0.03(-0.60%) |
Aug 31, 2023 | 4.837 | 4.911 | 4.734 | 4.734 | 178,024 | -0.10(-2.14%) |
Aug 30, 2023 | 4.893 | 4.921 | 4.771 | 4.837 | 349,864 | -0.05(-0.96%) |
Aug 29, 2023 | 4.856 | 4.893 | 4.818 | 4.884 | 508,835 | +0.06(+1.17%) |
Aug 28, 2023 | 4.677 | 4.846 | 4.640 | 4.827 | 325,996 | +0.16(+3.42%) |
Aug 25, 2023 | 4.724 | 4.743 | 4.642 | 4.668 | 201,850 | -0.02(-0.40%) |
Aug 24, 2023 | 4.574 | 4.790 | 4.564 | 4.687 | 230,733 | +0.07(+1.42%) |
Aug 23, 2023 | 4.564 | 4.649 | 4.546 | 4.621 | 387,675 | +0.04(+0.82%) |
Aug 22, 2023 | 4.574 | 4.593 | 4.541 | 4.583 | 200,636 | +0.01(+0.21%) |
Aug 21, 2023 | 4.536 | 4.611 | 4.517 | 4.574 | 195,602 | +0.04(+0.83%) |
Aug 18, 2023 | 4.574 | 4.658 | 4.527 | 4.536 | 294,782 | -0.06(-1.23%) |
Aug 17, 2023 | 4.527 | 4.678 | 4.527 | 4.593 | 271,144 | +0.07(+1.45%) |
Aug 16, 2023 | 4.583 | 4.635 | 4.508 | 4.527 | 213,558 | -0.05(-1.03%) |
Aug 15, 2023 | 4.743 | 4.743 | 4.546 | 4.574 | 321,631 | -0.23(-4.70%) |
Aug 14, 2023 | 4.865 | 4.865 | 4.743 | 4.799 | 167,003 | -0.07(-1.35%) |
Aug 11, 2023 | 4.874 | 4.893 | 4.827 | 4.865 | 130,861 | -0.04(-0.77%) |
Aug 10, 2023 | 4.912 | 5.006 | 4.893 | 4.903 | 227,003 | +0.01(+0.19%) |
Aug 09, 2023 | 5.015 | 5.034 | 4.884 | 4.893 | 278,010 | -0.15(-2.98%) |
Aug 08, 2023 | 4.978 | 5.053 | 4.856 | 5.043 | 350,574 | -0.02(-0.37%) |
Aug 07, 2023 | 4.921 | 5.128 | 4.921 | 5.062 | 395,679 | +0.12(+2.47%) |
Aug 04, 2023 | 4.996 | 5.090 | 4.915 | 4.940 | 328,385 | -0.06(-1.13%) |
Aug 03, 2023 | 4.921 | 5.081 | 4.884 | 4.996 | 318,355 | -0.02(-0.37%) |
Aug 02, 2023 | 4.846 | 5.090 | 4.762 | 5.015 | 419,712 | +0.10(+2.10%) |
Aug 01, 2023 | 5.128 | 5.184 | 4.903 | 4.912 | 360,677 | -0.23(-4.39%) |
Jul 31, 2023 | 5.212 | 5.306 | 5.123 | 5.137 | 338,375 | -0.06(-1.09%) |
Jul 28, 2023 | 5.194 | 5.222 | 5.156 | 5.194 | 262,059 | +0.06(+1.10%) |
Jul 27, 2023 | 5.212 | 5.269 | 5.128 | 5.137 | 212,141 | -0.06(-1.09%) |
Jul 26, 2023 | 5.109 | 5.278 | 5.109 | 5.194 | 232,859 | +0.08(+1.65%) |
Jul 25, 2023 | 5.269 | 5.330 | 5.072 | 5.109 | 330,095 | -0.16(-3.03%) |
Jul 24, 2023 | 5.203 | 5.339 | 5.203 | 5.269 | 427,800 | +0.08(+1.45%) |
Jul 21, 2023 | 5.353 | 5.387 | 5.156 | 5.194 | 339,215 | -0.11(-2.12%) |
Jul 20, 2023 | 5.372 | 5.447 | 5.288 | 5.306 | 264,375 | -0.08(-1.40%) |
Jul 19, 2023 | 5.344 | 5.419 | 5.302 | 5.382 | 384,572 | +0.10(+1.96%) |
Jul 18, 2023 | 5.222 | 5.428 | 5.161 | 5.278 | 446,481 | +0.08(+1.44%) |
Jul 17, 2023 | 5.335 | 5.372 | 5.184 | 5.203 | 429,949 | -0.14(-2.64%) |
Jul 14, 2023 | 5.410 | 5.480 | 5.278 | 5.344 | 326,758 | -0.09(-1.73%) |
Jul 13, 2023 | 5.400 | 5.466 | 5.363 | 5.438 | 290,961 | +0.05(+0.87%) |
Jul 12, 2023 | 5.588 | 5.682 | 5.372 | 5.391 | 427,944 | -0.11(-2.05%) |
Jul 11, 2023 | 5.410 | 5.513 | 5.344 | 5.504 | 299,569 | +0.14(+2.63%) |
Jul 10, 2023 | 5.344 | 5.447 | 5.306 | 5.363 | 248,775 | +0.00(+0.00%) |
Jul 07, 2023 | 5.166 | 5.480 | 5.166 | 5.363 | 564,283 | +0.18(+3.44%) |
Jul 06, 2023 | 5.156 | 5.222 | 5.034 | 5.184 | 377,145 | -0.11(-2.13%) |
Jul 05, 2023 | 5.399 | 5.518 | 5.288 | 5.297 | 508,395 | -0.20(-3.69%) |
Jul 03, 2023 | 5.094 | 5.546 | 5.094 | 5.500 | 355,804 | +0.36(+7.00%) |
Jun 30, 2023 | 5.352 | 5.389 | 5.052 | 5.140 | 609,126 | -0.15(-2.79%) |
Jun 29, 2023 | 5.196 | 5.302 | 5.122 | 5.288 | 277,589 | +0.12(+2.32%) |
Jun 28, 2023 | 5.223 | 5.223 | 5.048 | 5.168 | 374,347 | -0.06(-1.06%) |
Jun 27, 2023 | 5.242 | 5.297 | 5.094 | 5.223 | 531,521 | +0.02(+0.35%) |
Jun 26, 2023 | 4.762 | 5.232 | 4.720 | 5.205 | 503,021 | +0.42(+8.88%) |
Jun 23, 2023 | 4.697 | 4.836 | 4.637 | 4.780 | 1,177,322 | -0.05(-0.96%) |
Jun 22, 2023 | 4.909 | 4.909 | 4.660 | 4.826 | 386,104 | -0.10(-2.06%) |
Jun 21, 2023 | 4.946 | 5.039 | 4.882 | 4.928 | 255,843 | -0.09(-1.84%) |
Jun 20, 2023 | 5.039 | 5.066 | 4.937 | 5.020 | 334,267 | -0.07(-1.45%) |
Jun 16, 2023 | 5.122 | 5.122 | 4.992 | 5.094 | 591,705 | +0.00(+0.00%) |
Jun 15, 2023 | 5.002 | 5.103 | 4.946 | 5.094 | 321,196 | +0.62(+13.81%) |
May 08, 2023 | 4.706 | 4.716 | 4.411 | 4.476 | 728,354 | -0.30(-6.37%) |
May 05, 2023 | 5.242 | 5.260 | 4.688 | 4.780 | 1,057,725 | -0.37(-7.17%) |
May 04, 2023 | 5.011 | 5.168 | 4.891 | 5.149 | 505,263 | +0.06(+1.27%) |
May 03, 2023 | 5.057 | 5.242 | 5.039 | 5.085 | 349,809 | +0.01(+0.18%) |
May 02, 2023 | 5.177 | 5.269 | 5.057 | 5.076 | 380,830 | -0.16(-3.00%) |
May 01, 2023 | 5.399 | 5.399 | 5.196 | 5.232 | 248,783 | -0.14(-2.58%) |
Apr 28, 2023 | 5.297 | 5.537 | 5.297 | 5.371 | 252,774 | +0.07(+1.39%) |
Apr 27, 2023 | 5.260 | 5.325 | 5.085 | 5.297 | 402,022 | +0.06(+1.23%) |
Apr 26, 2023 | 5.334 | 5.417 | 5.140 | 5.232 | 393,968 | -0.16(-2.91%) |
Apr 25, 2023 | 5.537 | 5.592 | 5.352 | 5.389 | 315,909 | -0.22(-3.95%) |
Apr 24, 2023 | 5.537 | 5.620 | 5.509 | 5.611 | 220,713 | +0.06(+1.16%) |
Apr 21, 2023 | 5.657 | 5.666 | 5.514 | 5.546 | 245,845 | -0.09(-1.64%) |
Apr 20, 2023 | 5.749 | 5.777 | 5.602 | 5.638 | 193,567 | -0.13(-2.24%) |
Apr 19, 2023 | 5.657 | 5.823 | 5.555 | 5.768 | 214,116 | +0.09(+1.63%) |
Apr 18, 2023 | 5.823 | 5.841 | 5.646 | 5.675 | 188,108 | -0.18(-3.00%) |
Apr 17, 2023 | 5.611 | 5.878 | 5.611 | 5.851 | 314,552 | +0.23(+4.10%) |
Apr 14, 2023 | 5.777 | 5.832 | 5.560 | 5.620 | 270,895 | -0.06(-1.14%) |
Apr 13, 2023 | 5.795 | 5.814 | 5.657 | 5.685 | 312,519 | -0.12(-2.07%) |
Apr 12, 2023 | 5.943 | 5.980 | 5.777 | 5.805 | 554,222 | -0.14(-2.33%) |
Apr 11, 2023 | 5.925 | 6.045 | 5.841 | 5.943 | 411,213 | +0.00(+0.00%) |
Apr 10, 2023 | 6.238 | 6.248 | 5.795 | 5.943 | 996,006 | -0.32(-5.15%) |
Apr 06, 2023 | 6.239 | 6.293 | 6.142 | 6.266 | 670,909 | +0.10(+1.60%) |
Apr 05, 2023 | 6.132 | 6.297 | 6.087 | 6.167 | 528,983 | +0.02(+0.29%) |
Apr 04, 2023 | 6.212 | 6.230 | 6.069 | 6.149 | 494,987 | -0.05(-0.87%) |
Apr 03, 2023 | 6.167 | 6.387 | 6.105 | 6.203 | 429,184 | +0.02(+0.29%) |
Mar 31, 2023 | 5.997 | 6.212 | 5.943 | 6.185 | 426,428 | +0.26(+4.39%) |
Mar 30, 2023 | 5.881 | 5.939 | 5.793 | 5.925 | 342,895 | +0.13(+2.32%) |
Mar 29, 2023 | 5.746 | 5.818 | 5.683 | 5.791 | 504,902 | +0.12(+2.05%) |
Mar 28, 2023 | 5.558 | 5.746 | 5.504 | 5.674 | 298,475 | +0.06(+1.12%) |
Mar 27, 2023 | 5.621 | 5.764 | 5.594 | 5.612 | 414,660 | +0.11(+1.95%) |
Mar 24, 2023 | 5.343 | 5.522 | 5.199 | 5.504 | 508,742 | +0.12(+2.16%) |
Mar 23, 2023 | 5.746 | 5.845 | 5.379 | 5.387 | 435,141 | -0.36(-6.24%) |
Mar 22, 2023 | 5.934 | 6.037 | 5.746 | 5.746 | 391,445 | -0.23(-3.90%) |
Mar 21, 2023 | 5.934 | 6.069 | 5.889 | 5.979 | 528,383 | +0.17(+2.93%) |
Mar 20, 2023 | 5.872 | 6.069 | 5.728 | 5.809 | 626,085 | +0.00(+0.00%) |
Mar 17, 2023 | 6.266 | 6.275 | 5.755 | 5.809 | 1,332,370 | -0.48(-7.56%) |
Mar 16, 2023 | 6.409 | 6.409 | 6.105 | 6.284 | 744,267 | -0.21(-3.18%) |
Mar 15, 2023 | 6.374 | 6.553 | 6.293 | 6.490 | 457,105 | +0.00(+0.00%) |
Mar 14, 2023 | 6.867 | 6.885 | 6.463 | 6.490 | 494,828 | -0.13(-2.03%) |
Mar 13, 2023 | 6.723 | 6.813 | 6.499 | 6.625 | 448,901 | -0.24(-3.52%) |
Mar 10, 2023 | 7.216 | 7.270 | 6.759 | 6.867 | 459,287 | -0.39(-5.43%) |
Mar 09, 2023 | 7.494 | 7.539 | 7.261 | 7.261 | 326,486 | -0.24(-3.23%) |
Mar 08, 2023 | 7.431 | 7.512 | 7.360 | 7.503 | 176,453 | +0.07(+0.96%) |
Mar 07, 2023 | 7.575 | 7.620 | 7.360 | 7.431 | 201,799 | -0.13(-1.78%) |
Mar 06, 2023 | 7.664 | 7.682 | 7.534 | 7.566 | 472,278 | -0.06(-0.82%) |
Mar 03, 2023 | 7.763 | 7.799 | 7.602 | 7.629 | 231,711 | -0.08(-1.05%) |
Mar 02, 2023 | 7.629 | 7.736 | 7.593 | 7.709 | 263,787 | +0.01(+0.12%) |
Mar 01, 2023 | 7.548 | 7.736 | 7.440 | 7.700 | 286,593 | +0.12(+1.54%) |
Feb 28, 2023 | 7.620 | 7.718 | 7.525 | 7.584 | 584,687 | -0.06(-0.82%) |
Feb 27, 2023 | 7.736 | 7.924 | 7.611 | 7.646 | 291,128 | -0.05(-0.70%) |
Feb 24, 2023 | 7.673 | 7.736 | 7.440 | 7.700 | 335,105 | -0.16(-2.05%) |
Feb 23, 2023 | 8.175 | 8.175 | 7.638 | 7.862 | 350,713 | -0.02(-0.23%) |
Feb 22, 2023 | 7.969 | 8.086 | 7.844 | 7.880 | 276,084 | -0.11(-1.35%) |
Feb 21, 2023 | 8.193 | 8.193 | 7.888 | 7.987 | 296,458 | -0.24(-2.94%) |
Feb 17, 2023 | 8.390 | 8.453 | 8.211 | 8.229 | 250,099 | -0.13(-1.50%) |
Feb 16, 2023 | 8.453 | 8.453 | 8.310 | 8.355 | 226,379 | -0.19(-2.20%) |
Feb 15, 2023 | 8.408 | 8.543 | 8.373 | 8.543 | 122,972 | +0.04(+0.42%) |
Feb 14, 2023 | 8.516 | 8.594 | 8.382 | 8.507 | 112,446 | -0.07(-0.84%) |
Feb 13, 2023 | 8.534 | 8.597 | 8.471 | 8.579 | 168,260 | +0.06(+0.74%) |
Feb 10, 2023 | 8.390 | 8.534 | 8.355 | 8.516 | 147,914 | +0.10(+1.17%) |
Feb 09, 2023 | 8.704 | 8.767 | 8.390 | 8.417 | 175,289 | -0.22(-2.59%) |
Feb 08, 2023 | 8.695 | 8.722 | 8.570 | 8.642 | 115,810 | -0.05(-0.62%) |
Feb 07, 2023 | 8.633 | 8.803 | 8.525 | 8.695 | 184,338 | +0.01(+0.10%) |
Feb 06, 2023 | 8.875 | 8.875 | 8.516 | 8.686 | 243,699 | -0.25(-2.81%) |
Feb 03, 2023 | 8.910 | 9.020 | 8.785 | 8.937 | 292,879 | -0.07(-0.80%) |
Feb 02, 2023 | 8.937 | 9.175 | 8.888 | 9.009 | 311,697 | +0.16(+1.82%) |