Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.940 | 7.300 | 6.920 | 7.000 | 492,320 | +0.06(+0.86%) |
Jan 30, 2024 | 7.150 | 7.230 | 6.575 | 6.940 | 617,674 | -0.21(-2.94%) |
Jan 29, 2024 | 6.670 | 7.170 | 6.560 | 7.150 | 1,038,174 | +0.77(+12.07%) |
Jan 26, 2024 | 6.610 | 6.640 | 6.320 | 6.380 | 377,320 | -0.14(-2.15%) |
Jan 25, 2024 | 6.600 | 6.630 | 6.350 | 6.520 | 291,554 | +0.12(+1.87%) |
Jan 24, 2024 | 6.630 | 6.940 | 6.320 | 6.400 | 668,488 | -0.07(-1.08%) |
Jan 23, 2024 | 6.780 | 6.810 | 6.220 | 6.470 | 667,848 | -0.34(-4.99%) |
Jan 22, 2024 | 6.500 | 6.890 | 6.350 | 6.810 | 681,594 | +0.56(+8.96%) |
Jan 19, 2024 | 6.000 | 6.540 | 5.900 | 6.250 | 865,795 | +0.55(+9.65%) |
Jan 18, 2024 | 5.870 | 5.900 | 5.480 | 5.700 | 2,467,113 | -0.90(-13.64%) |
Jan 17, 2024 | 6.880 | 6.900 | 6.350 | 6.600 | 1,070,633 | -0.37(-5.24%) |
Jan 16, 2024 | 7.500 | 7.650 | 6.780 | 6.965 | 857,213 | -0.50(-6.76%) |
Jan 12, 2024 | 7.330 | 7.610 | 7.030 | 7.470 | 551,084 | +0.12(+1.63%) |
Jan 11, 2024 | 7.450 | 7.800 | 7.160 | 7.350 | 530,297 | +0.04(+0.55%) |
Jan 10, 2024 | 7.700 | 7.810 | 7.280 | 7.310 | 738,442 | -0.38(-4.94%) |
Jan 09, 2024 | 7.310 | 7.800 | 7.130 | 7.690 | 854,406 | +0.52(+7.25%) |
Jan 08, 2024 | 6.500 | 7.258 | 6.400 | 7.170 | 489,747 | +0.82(+12.91%) |
Jan 05, 2024 | 6.660 | 6.680 | 6.190 | 6.350 | 495,028 | -0.31(-4.65%) |
Jan 04, 2024 | 7.030 | 7.600 | 6.580 | 6.660 | 583,867 | -0.41(-5.80%) |
Jan 03, 2024 | 7.020 | 7.280 | 6.906 | 7.070 | 340,017 | -0.03(-0.42%) |
Jan 02, 2024 | 6.730 | 7.200 | 6.460 | 7.100 | 530,401 | +0.65(+10.08%) |
Dec 29, 2023 | 6.070 | 6.660 | 5.850 | 6.450 | 472,902 | +0.38(+6.26%) |
Dec 28, 2023 | 6.040 | 6.150 | 5.932 | 6.070 | 122,290 | +0.03(+0.50%) |
Dec 27, 2023 | 5.900 | 6.090 | 5.845 | 6.040 | 87,878 | +0.15(+2.55%) |
Dec 26, 2023 | 5.940 | 5.990 | 5.690 | 5.890 | 141,392 | +0.01(+0.17%) |
Dec 22, 2023 | 5.550 | 5.889 | 5.535 | 5.880 | 152,585 | +0.32(+5.76%) |
Dec 21, 2023 | 5.530 | 5.630 | 5.460 | 5.560 | 103,511 | +0.09(+1.65%) |
Dec 20, 2023 | 5.550 | 5.720 | 5.420 | 5.470 | 132,150 | +0.04(+0.74%) |
Dec 19, 2023 | 5.330 | 5.480 | 5.100 | 5.430 | 146,617 | +0.10(+1.88%) |
Dec 18, 2023 | 5.340 | 5.380 | 5.050 | 5.330 | 267,379 | -0.02(-0.37%) |
Dec 15, 2023 | 5.360 | 5.488 | 5.170 | 5.350 | 338,454 | -0.03(-0.56%) |
Dec 14, 2023 | 5.660 | 5.660 | 5.230 | 5.380 | 198,491 | -0.01(-0.19%) |
Dec 13, 2023 | 5.220 | 5.410 | 5.020 | 5.390 | 274,316 | +0.30(+5.89%) |
Dec 12, 2023 | 5.510 | 5.570 | 4.990 | 5.090 | 407,988 | -0.46(-8.29%) |
Dec 11, 2023 | 5.600 | 5.750 | 5.450 | 5.550 | 250,670 | -0.05(-0.89%) |
Dec 08, 2023 | 5.750 | 5.830 | 5.570 | 5.600 | 241,752 | -0.13(-2.27%) |
Dec 07, 2023 | 5.800 | 5.845 | 5.645 | 5.730 | 135,519 | -0.02(-0.35%) |
Dec 06, 2023 | 5.860 | 5.960 | 5.680 | 5.750 | 156,769 | -0.03(-0.52%) |
Dec 05, 2023 | 6.000 | 6.074 | 5.686 | 5.780 | 179,848 | -0.21(-3.59%) |
Dec 04, 2023 | 6.670 | 6.730 | 5.610 | 5.995 | 783,987 | -0.76(-11.32%) |
Dec 01, 2023 | 6.450 | 6.790 | 6.450 | 6.760 | 134,589 | +0.31(+4.81%) |
Nov 30, 2023 | 6.840 | 6.840 | 6.260 | 6.450 | 207,771 | -0.19(-2.86%) |
Nov 29, 2023 | 6.600 | 6.830 | 6.600 | 6.640 | 175,246 | +0.02(+0.30%) |
Nov 28, 2023 | 6.760 | 6.940 | 6.530 | 6.620 | 173,410 | -0.21(-3.07%) |
Nov 27, 2023 | 6.680 | 6.970 | 6.642 | 6.830 | 324,915 | +0.20(+3.02%) |
Nov 24, 2023 | 6.330 | 6.670 | 6.330 | 6.630 | 225,247 | +0.30(+4.74%) |
Nov 22, 2023 | 6.350 | 6.450 | 6.220 | 6.330 | 151,556 | +0.06(+0.96%) |
Nov 21, 2023 | 6.250 | 6.340 | 5.950 | 6.270 | 200,233 | -0.09(-1.42%) |
Nov 20, 2023 | 6.040 | 6.600 | 6.000 | 6.360 | 606,799 | +0.45(+7.61%) |
Nov 17, 2023 | 5.450 | 5.940 | 5.450 | 5.910 | 571,975 | +0.56(+10.47%) |
Nov 16, 2023 | 5.690 | 5.690 | 5.160 | 5.350 | 236,110 | -0.17(-3.08%) |
Nov 15, 2023 | 5.900 | 6.100 | 5.500 | 5.520 | 420,132 | -0.20(-3.50%) |
Nov 14, 2023 | 5.650 | 5.900 | 5.539 | 5.720 | 311,523 | +0.14(+2.51%) |
Nov 13, 2023 | 5.290 | 5.630 | 5.160 | 5.580 | 335,398 | +0.39(+7.51%) |
Nov 10, 2023 | 5.280 | 5.340 | 5.150 | 5.190 | 111,080 | -0.04(-0.76%) |
Nov 09, 2023 | 5.550 | 5.550 | 5.030 | 5.230 | 147,878 | -0.30(-5.42%) |
Nov 08, 2023 | 5.240 | 5.650 | 5.200 | 5.530 | 423,834 | +0.23(+4.34%) |
Nov 07, 2023 | 5.230 | 5.450 | 5.011 | 5.300 | 305,462 | +0.15(+2.91%) |
Nov 06, 2023 | 5.100 | 5.400 | 4.960 | 5.150 | 563,342 | +0.34(+7.07%) |
Nov 03, 2023 | 4.610 | 4.900 | 4.520 | 4.810 | 146,126 | +0.26(+5.71%) |
Nov 02, 2023 | 4.530 | 4.590 | 4.353 | 4.550 | 55,042 | +0.08(+1.79%) |
Nov 01, 2023 | 4.340 | 4.600 | 4.340 | 4.470 | 46,334 | +0.13(+3.00%) |
Oct 31, 2023 | 4.330 | 4.480 | 4.310 | 4.340 | 47,277 | +0.02(+0.46%) |
Oct 30, 2023 | 4.320 | 4.370 | 4.260 | 4.320 | 33,530 | +0.01(+0.23%) |
Oct 27, 2023 | 4.410 | 4.460 | 4.270 | 4.310 | 49,498 | -0.04(-0.92%) |
Oct 26, 2023 | 4.400 | 4.500 | 4.290 | 4.350 | 68,837 | -0.07(-1.58%) |
Oct 25, 2023 | 4.540 | 4.583 | 4.410 | 4.420 | 50,506 | -0.13(-2.86%) |
Oct 24, 2023 | 4.500 | 4.550 | 4.430 | 4.550 | 20,353 | +0.13(+2.94%) |
Oct 23, 2023 | 4.470 | 4.500 | 4.420 | 4.420 | 13,380 | -0.01(-0.23%) |
Oct 20, 2023 | 4.620 | 4.650 | 4.420 | 4.430 | 67,526 | -0.23(-4.94%) |
Oct 19, 2023 | 4.700 | 4.840 | 4.610 | 4.660 | 27,438 | -0.05(-1.06%) |
Oct 18, 2023 | 4.870 | 5.000 | 4.690 | 4.710 | 40,953 | -0.23(-4.66%) |
Oct 17, 2023 | 4.770 | 4.980 | 4.770 | 4.940 | 47,418 | +0.20(+4.22%) |
Oct 16, 2023 | 4.650 | 4.870 | 4.680 | 4.740 | 53,307 | +0.08(+1.72%) |
Oct 13, 2023 | 4.720 | 4.879 | 4.660 | 4.660 | 51,826 | -0.08(-1.69%) |
Oct 12, 2023 | 4.670 | 4.760 | 4.630 | 4.740 | 36,290 | +0.13(+2.82%) |
Oct 11, 2023 | 4.730 | 4.848 | 4.560 | 4.610 | 61,194 | -0.07(-1.50%) |
Oct 10, 2023 | 4.830 | 4.830 | 4.650 | 4.680 | 46,478 | -0.10(-2.09%) |
Oct 09, 2023 | 4.710 | 4.825 | 4.690 | 4.780 | 38,730 | +0.07(+1.49%) |
Oct 06, 2023 | 4.660 | 4.798 | 4.600 | 4.710 | 38,893 | +0.09(+1.95%) |
Oct 05, 2023 | 4.450 | 4.670 | 4.440 | 4.620 | 22,010 | +0.15(+3.36%) |
Oct 04, 2023 | 4.430 | 4.530 | 4.400 | 4.470 | 28,792 | +0.01(+0.22%) |
Oct 03, 2023 | 4.490 | 4.520 | 4.410 | 4.460 | 58,215 | -0.11(-2.41%) |
Oct 02, 2023 | 4.700 | 4.780 | 4.485 | 4.570 | 65,354 | -0.11(-2.35%) |
Sep 29, 2023 | 4.750 | 4.850 | 4.660 | 4.680 | 65,565 | -0.12(-2.50%) |
Sep 28, 2023 | 4.660 | 4.900 | 4.620 | 4.800 | 112,744 | +0.10(+2.13%) |
Sep 27, 2023 | 4.700 | 4.890 | 4.620 | 4.700 | 72,498 | +0.02(+0.43%) |
Sep 26, 2023 | 4.400 | 4.770 | 4.400 | 4.680 | 111,806 | +0.32(+7.34%) |
Sep 25, 2023 | 4.350 | 4.449 | 4.360 | 4.360 | 62,232 | -0.03(-0.68%) |
Sep 22, 2023 | 4.450 | 4.547 | 4.330 | 4.390 | 68,743 | +0.01(+0.23%) |
Sep 21, 2023 | 4.520 | 4.640 | 4.370 | 4.380 | 104,012 | -0.15(-3.31%) |
Sep 20, 2023 | 4.650 | 4.720 | 4.530 | 4.530 | 42,411 | -0.13(-2.79%) |
Sep 19, 2023 | 4.650 | 4.760 | 4.630 | 4.660 | 41,768 | +0.00(+0.00%) |
Sep 18, 2023 | 4.680 | 4.720 | 4.538 | 4.660 | 135,903 | -0.02(-0.43%) |
Sep 15, 2023 | 4.910 | 4.910 | 4.660 | 4.680 | 99,666 | -0.23(-4.68%) |
Sep 14, 2023 | 4.790 | 4.950 | 4.680 | 4.910 | 75,448 | +0.21(+4.47%) |
Sep 13, 2023 | 4.750 | 4.820 | 4.680 | 4.700 | 42,566 | -0.03(-0.63%) |
Sep 12, 2023 | 4.820 | 4.895 | 4.710 | 4.730 | 104,963 | -0.18(-3.67%) |
Sep 11, 2023 | 4.940 | 5.035 | 4.860 | 4.910 | 84,594 | +0.11(+2.29%) |
Sep 08, 2023 | 4.770 | 4.970 | 4.730 | 4.800 | 98,208 | +0.02(+0.42%) |
Sep 07, 2023 | 4.930 | 4.989 | 4.770 | 4.780 | 75,776 | -0.23(-4.59%) |
Sep 06, 2023 | 4.950 | 5.110 | 4.930 | 5.010 | 51,689 | +0.04(+0.80%) |
Sep 05, 2023 | 5.160 | 5.160 | 4.800 | 4.970 | 112,072 | -0.20(-3.87%) |
Sep 01, 2023 | 5.150 | 5.250 | 5.050 | 5.170 | 83,814 | +0.11(+2.17%) |
Aug 31, 2023 | 5.210 | 5.250 | 5.060 | 5.060 | 67,919 | -0.15(-2.88%) |
Aug 30, 2023 | 5.240 | 5.240 | 5.070 | 5.210 | 57,894 | +0.16(+3.17%) |
Aug 29, 2023 | 5.000 | 5.220 | 4.920 | 5.050 | 103,171 | +0.02(+0.40%) |
Aug 28, 2023 | 4.800 | 5.200 | 4.791 | 5.030 | 173,140 | +0.28(+5.89%) |
Aug 25, 2023 | 4.720 | 4.830 | 4.690 | 4.750 | 109,502 | +0.04(+0.85%) |
Aug 24, 2023 | 4.820 | 4.850 | 4.650 | 4.710 | 157,445 | -0.09(-1.87%) |
Aug 23, 2023 | 4.860 | 4.980 | 4.760 | 4.800 | 113,707 | -0.03(-0.62%) |
Aug 22, 2023 | 5.130 | 5.280 | 4.760 | 4.830 | 368,238 | -0.29(-5.66%) |
Aug 21, 2023 | 5.210 | 5.290 | 5.070 | 5.120 | 115,047 | -0.02(-0.39%) |
Aug 18, 2023 | 5.420 | 5.530 | 5.090 | 5.140 | 167,396 | -0.30(-5.51%) |
Aug 17, 2023 | 5.000 | 5.570 | 4.950 | 5.440 | 591,751 | +0.56(+11.48%) |
Aug 16, 2023 | 4.680 | 5.070 | 4.680 | 4.880 | 305,293 | +0.21(+4.50%) |
Aug 15, 2023 | 4.800 | 5.005 | 4.610 | 4.670 | 156,691 | -0.15(-3.11%) |
Aug 14, 2023 | 5.150 | 5.150 | 4.610 | 4.820 | 536,824 | -0.34(-6.59%) |
Aug 11, 2023 | 5.600 | 5.600 | 4.900 | 5.160 | 302,044 | -0.27(-4.97%) |
Aug 10, 2023 | 5.550 | 5.575 | 5.260 | 5.430 | 314,653 | +0.00(+0.00%) |
Aug 09, 2023 | 5.540 | 5.710 | 5.400 | 5.430 | 119,560 | -0.10(-1.81%) |
Aug 08, 2023 | 5.540 | 5.600 | 5.380 | 5.530 | 96,559 | -0.01(-0.18%) |
Aug 07, 2023 | 5.340 | 5.700 | 5.340 | 5.540 | 178,111 | +0.20(+3.75%) |
Aug 04, 2023 | 5.190 | 5.450 | 5.190 | 5.340 | 108,697 | +0.09(+1.71%) |
Aug 03, 2023 | 5.270 | 5.345 | 5.140 | 5.250 | 126,708 | -0.07(-1.32%) |
Aug 02, 2023 | 5.640 | 5.640 | 5.260 | 5.320 | 142,563 | -0.26(-4.66%) |
Aug 01, 2023 | 5.940 | 5.940 | 5.540 | 5.580 | 169,033 | -0.31(-5.26%) |
Jul 31, 2023 | 6.010 | 6.055 | 5.583 | 5.890 | 197,207 | -0.08(-1.34%) |
Jul 28, 2023 | 5.700 | 6.010 | 5.670 | 5.970 | 176,142 | +0.28(+4.92%) |
Jul 27, 2023 | 5.470 | 5.990 | 5.470 | 5.690 | 317,655 | +0.30(+5.57%) |
Jul 26, 2023 | 5.550 | 5.560 | 5.280 | 5.390 | 143,223 | -0.18(-3.23%) |
Jul 25, 2023 | 5.680 | 5.750 | 5.390 | 5.570 | 198,014 | -0.10(-1.76%) |
Jul 24, 2023 | 5.320 | 5.760 | 5.320 | 5.670 | 310,811 | +0.45(+8.62%) |
Jul 21, 2023 | 5.150 | 5.319 | 5.120 | 5.220 | 171,302 | +0.11(+2.15%) |
Jul 20, 2023 | 5.120 | 5.230 | 5.020 | 5.110 | 188,500 | -0.02(-0.39%) |
Jul 19, 2023 | 5.420 | 5.460 | 5.020 | 5.130 | 271,576 | -0.26(-4.82%) |
Jul 18, 2023 | 5.700 | 5.800 | 5.330 | 5.390 | 332,815 | -0.21(-3.75%) |
Jul 17, 2023 | 5.430 | 5.950 | 5.250 | 5.600 | 487,241 | +0.31(+5.86%) |
Jul 14, 2023 | 5.370 | 5.550 | 4.990 | 5.290 | 443,668 | +0.08(+1.54%) |
Jul 13, 2023 | 4.920 | 5.540 | 4.900 | 5.210 | 1,039,643 | +0.60(+13.02%) |
Jul 12, 2023 | 5.210 | 5.240 | 4.580 | 4.610 | 1,092,876 | -0.76(-14.15%) |
Jul 11, 2023 | 6.100 | 6.100 | 5.300 | 5.370 | 703,143 | -0.70(-11.53%) |
Jul 10, 2023 | 6.700 | 6.738 | 5.700 | 6.070 | 391,882 | -0.53(-8.03%) |
Jul 07, 2023 | 6.370 | 6.680 | 6.320 | 6.600 | 137,829 | +0.23(+3.61%) |
Jul 06, 2023 | 6.940 | 6.940 | 6.260 | 6.370 | 166,861 | -0.41(-6.05%) |
Jul 05, 2023 | 7.200 | 7.225 | 6.740 | 6.780 | 209,111 | -0.48(-6.61%) |
Jul 03, 2023 | 7.310 | 7.457 | 7.070 | 7.260 | 150,322 | -0.05(-0.68%) |
Jun 30, 2023 | 7.080 | 7.460 | 7.080 | 7.310 | 150,382 | +0.24(+3.39%) |
Jun 29, 2023 | 7.110 | 7.350 | 7.020 | 7.070 | 156,467 | -0.01(-0.14%) |
Jun 28, 2023 | 7.080 | 7.284 | 6.900 | 7.080 | 107,562 | +0.00(+0.00%) |
Jun 27, 2023 | 6.900 | 7.265 | 6.820 | 7.080 | 146,399 | +0.28(+4.12%) |
Jun 26, 2023 | 6.760 | 7.060 | 6.570 | 6.800 | 195,818 | -0.11(-1.59%) |
Jun 23, 2023 | 7.370 | 7.370 | 6.850 | 6.910 | 247,192 | -0.55(-7.37%) |
Jun 22, 2023 | 7.190 | 7.640 | 6.870 | 7.460 | 148,564 | +0.19(+2.61%) |
Jun 21, 2023 | 7.770 | 7.840 | 7.245 | 7.270 | 245,084 | -0.43(-5.58%) |
Jun 20, 2023 | 7.450 | 7.970 | 7.400 | 7.700 | 248,336 | +0.12(+1.58%) |
Jun 16, 2023 | 7.860 | 7.860 | 7.210 | 7.580 | 284,515 | -0.21(-2.70%) |
Jun 15, 2023 | 7.850 | 8.070 | 7.650 | 7.790 | 134,172 | -0.16(-2.01%) |
Jun 14, 2023 | 8.160 | 8.160 | 7.780 | 7.950 | 147,396 | -0.25(-3.05%) |
Jun 13, 2023 | 7.970 | 8.290 | 7.805 | 8.200 | 139,386 | +0.26(+3.27%) |
Jun 12, 2023 | 8.040 | 8.065 | 7.640 | 7.940 | 156,996 | -0.03(-0.38%) |
Jun 09, 2023 | 8.150 | 8.330 | 7.840 | 7.970 | 206,423 | -0.18(-2.21%) |
Jun 08, 2023 | 8.060 | 8.150 | 7.830 | 8.150 | 116,769 | +0.11(+1.37%) |
Jun 07, 2023 | 8.200 | 8.200 | 7.720 | 8.040 | 192,153 | -0.14(-1.71%) |
Jun 06, 2023 | 8.040 | 8.180 | 7.615 | 8.180 | 211,221 | +0.27(+3.41%) |
Jun 05, 2023 | 7.600 | 7.990 | 7.490 | 7.910 | 261,273 | +0.37(+4.91%) |
Jun 02, 2023 | 7.290 | 7.720 | 7.230 | 7.540 | 247,548 | +0.24(+3.29%) |
Jun 01, 2023 | 6.890 | 7.400 | 6.670 | 7.300 | 467,608 | +0.44(+6.41%) |
May 31, 2023 | 6.370 | 6.890 | 6.295 | 6.860 | 85,478 | +0.49(+7.69%) |
May 30, 2023 | 6.700 | 6.734 | 6.215 | 6.370 | 189,927 | -0.25(-3.78%) |
May 26, 2023 | 6.480 | 6.848 | 6.480 | 6.620 | 183,512 | -0.02(-0.30%) |
May 25, 2023 | 7.030 | 7.100 | 6.238 | 6.640 | 216,446 | -0.39(-5.55%) |
May 24, 2023 | 6.660 | 7.150 | 6.420 | 7.030 | 319,230 | +0.29(+4.30%) |
May 23, 2023 | 6.780 | 6.790 | 6.170 | 6.740 | 230,843 | -0.11(-1.61%) |
May 22, 2023 | 6.100 | 6.950 | 6.025 | 6.850 | 563,101 | +0.69(+11.20%) |
May 19, 2023 | 5.850 | 6.240 | 5.660 | 6.160 | 242,324 | +0.42(+7.32%) |
May 18, 2023 | 5.750 | 6.050 | 5.550 | 5.740 | 187,143 | -0.27(-4.49%) |
May 17, 2023 | 6.250 | 6.250 | 5.800 | 6.010 | 167,386 | -0.23(-3.69%) |
May 16, 2023 | 6.150 | 6.500 | 5.950 | 6.240 | 332,171 | +0.09(+1.46%) |
May 15, 2023 | 5.250 | 6.500 | 5.240 | 6.150 | 1,147,250 | +1.05(+20.59%) |
May 12, 2023 | 4.900 | 5.450 | 4.800 | 5.100 | 963,988 | +0.69(+15.65%) |
May 11, 2023 | 4.500 | 4.650 | 4.410 | 4.410 | 585,936 | -0.19(-4.13%) |
May 10, 2023 | 4.350 | 4.630 | 4.350 | 4.600 | 73,623 | +0.24(+5.50%) |
May 09, 2023 | 4.260 | 4.360 | 4.260 | 4.360 | 27,653 | +0.09(+2.11%) |
May 08, 2023 | 4.250 | 4.350 | 4.240 | 4.270 | 34,747 | -0.01(-0.23%) |
May 05, 2023 | 4.290 | 4.340 | 4.200 | 4.280 | 42,709 | -0.05(-1.15%) |
May 04, 2023 | 4.300 | 4.340 | 4.270 | 4.330 | 36,812 | +0.03(+0.70%) |
May 03, 2023 | 4.290 | 4.370 | 4.290 | 4.300 | 16,348 | -0.02(-0.46%) |
May 02, 2023 | 4.340 | 4.340 | 4.235 | 4.320 | 13,817 | +0.07(+1.65%) |
May 01, 2023 | 4.360 | 4.425 | 4.250 | 4.250 | 39,041 | -0.05(-1.16%) |
Apr 28, 2023 | 4.390 | 4.460 | 4.290 | 4.300 | 36,441 | -0.08(-1.83%) |
Apr 27, 2023 | 4.380 | 4.425 | 4.310 | 4.380 | 34,778 | +0.03(+0.69%) |
Apr 26, 2023 | 4.290 | 4.525 | 4.230 | 4.350 | 47,632 | +0.05(+1.16%) |
Apr 25, 2023 | 4.510 | 4.510 | 4.220 | 4.300 | 43,104 | -0.23(-5.08%) |
Apr 24, 2023 | 4.680 | 4.755 | 4.520 | 4.530 | 58,720 | -0.16(-3.41%) |
Apr 21, 2023 | 4.680 | 4.740 | 4.620 | 4.690 | 32,492 | -0.06(-1.26%) |
Apr 20, 2023 | 4.710 | 4.760 | 4.640 | 4.750 | 31,679 | +0.03(+0.64%) |
Apr 19, 2023 | 4.680 | 4.780 | 4.643 | 4.720 | 6,992 | +0.04(+0.85%) |
Apr 18, 2023 | 4.610 | 4.755 | 4.570 | 4.680 | 26,395 | +0.09(+1.96%) |
Apr 17, 2023 | 4.580 | 4.610 | 4.288 | 4.590 | 48,636 | +0.01(+0.22%) |
Apr 14, 2023 | 4.530 | 4.620 | 4.450 | 4.580 | 24,314 | +0.00(+0.00%) |
Apr 13, 2023 | 4.670 | 4.677 | 4.540 | 4.580 | 21,965 | -0.05(-1.08%) |
Apr 12, 2023 | 4.760 | 4.760 | 4.560 | 4.630 | 55,508 | -0.16(-3.34%) |
Apr 11, 2023 | 4.750 | 4.840 | 4.730 | 4.790 | 12,800 | +0.08(+1.70%) |
Apr 10, 2023 | 5.110 | 5.110 | 4.590 | 4.710 | 89,403 | -0.24(-4.85%) |
Apr 06, 2023 | 4.970 | 5.020 | 4.810 | 4.950 | 18,974 | -0.02(-0.40%) |
Apr 05, 2023 | 5.070 | 5.120 | 4.800 | 4.970 | 33,993 | -0.08(-1.58%) |
Apr 04, 2023 | 5.020 | 5.075 | 4.800 | 5.050 | 77,924 | +0.05(+1.00%) |
Apr 03, 2023 | 4.400 | 5.000 | 4.400 | 5.000 | 290,230 | +0.51(+11.36%) |
Mar 31, 2023 | 4.860 | 4.860 | 4.310 | 4.490 | 76,021 | -0.06(-1.32%) |
Mar 30, 2023 | 4.850 | 4.970 | 4.500 | 4.550 | 279,374 | -0.26(-5.41%) |
Mar 29, 2023 | 4.500 | 4.870 | 4.410 | 4.810 | 119,056 | +0.36(+8.09%) |
Mar 28, 2023 | 4.320 | 4.600 | 4.300 | 4.450 | 41,120 | +0.15(+3.49%) |
Mar 27, 2023 | 4.310 | 4.320 | 4.170 | 4.300 | 36,451 | +0.02(+0.47%) |
Mar 24, 2023 | 4.320 | 4.360 | 4.110 | 4.280 | 34,972 | -0.12(-2.73%) |
Mar 23, 2023 | 4.280 | 4.440 | 4.150 | 4.400 | 49,467 | +0.14(+3.29%) |
Mar 22, 2023 | 4.080 | 4.336 | 4.040 | 4.260 | 32,813 | +0.18(+4.41%) |
Mar 21, 2023 | 3.910 | 4.130 | 3.880 | 4.080 | 78,286 | +0.18(+4.62%) |
Mar 20, 2023 | 4.050 | 4.171 | 3.880 | 3.900 | 99,881 | -0.15(-3.70%) |
Mar 17, 2023 | 4.140 | 4.300 | 4.045 | 4.050 | 63,523 | -0.06(-1.46%) |
Mar 16, 2023 | 4.010 | 4.365 | 4.010 | 4.110 | 227,237 | +0.08(+1.99%) |
Mar 15, 2023 | 4.240 | 4.280 | 3.970 | 4.030 | 109,686 | -0.19(-4.50%) |
Mar 14, 2023 | 4.280 | 4.395 | 4.160 | 4.220 | 101,218 | -0.02(-0.47%) |
Mar 13, 2023 | 4.130 | 4.300 | 4.130 | 4.240 | 102,592 | -0.05(-1.17%) |
Mar 10, 2023 | 4.490 | 4.523 | 4.290 | 4.290 | 63,673 | -0.20(-4.45%) |
Mar 09, 2023 | 4.600 | 4.629 | 4.460 | 4.490 | 63,163 | -0.14(-3.02%) |
Mar 08, 2023 | 4.720 | 4.730 | 4.630 | 4.630 | 55,923 | -0.09(-1.91%) |
Mar 07, 2023 | 4.630 | 4.830 | 4.630 | 4.720 | 89,649 | +0.04(+0.85%) |
Mar 06, 2023 | 4.710 | 4.870 | 4.660 | 4.680 | 117,755 | +0.02(+0.43%) |
Mar 03, 2023 | 4.990 | 5.050 | 4.660 | 4.660 | 485,267 | -0.55(-10.56%) |
Mar 02, 2023 | 5.610 | 5.726 | 5.056 | 5.210 | 239,047 | -0.43(-7.62%) |
Mar 01, 2023 | 5.810 | 5.810 | 5.550 | 5.640 | 29,849 | -0.13(-2.25%) |
Feb 28, 2023 | 5.640 | 5.780 | 5.635 | 5.770 | 99,430 | +0.16(+2.85%) |
Feb 27, 2023 | 5.610 | 5.660 | 5.480 | 5.610 | 44,484 | +0.08(+1.45%) |
Feb 24, 2023 | 5.460 | 5.610 | 5.350 | 5.530 | 53,905 | -0.04(-0.72%) |
Feb 23, 2023 | 5.517 | 5.650 | 5.475 | 5.570 | 65,791 | +0.08(+1.46%) |
Feb 22, 2023 | 5.500 | 5.690 | 5.490 | 5.490 | 52,201 | +0.03(+0.55%) |
Feb 21, 2023 | 5.660 | 5.760 | 5.460 | 5.460 | 113,409 | -0.25(-4.38%) |
Feb 17, 2023 | 5.720 | 5.931 | 5.690 | 5.710 | 83,152 | +0.02(+0.35%) |
Feb 16, 2023 | 5.640 | 5.830 | 5.580 | 5.690 | 39,234 | +0.05(+0.89%) |
Feb 15, 2023 | 5.500 | 5.660 | 5.500 | 5.640 | 34,112 | +0.10(+1.81%) |
Feb 14, 2023 | 5.500 | 5.720 | 5.450 | 5.540 | 103,093 | +0.04(+0.73%) |
Feb 13, 2023 | 5.600 | 5.800 | 5.470 | 5.500 | 66,902 | -0.07(-1.26%) |
Feb 10, 2023 | 5.800 | 5.900 | 5.450 | 5.570 | 115,680 | -0.25(-4.30%) |
Feb 09, 2023 | 5.880 | 6.040 | 5.800 | 5.820 | 47,192 | -0.10(-1.69%) |
Feb 08, 2023 | 6.040 | 6.270 | 5.880 | 5.920 | 39,491 | -0.03(-0.50%) |
Feb 07, 2023 | 6.180 | 6.250 | 5.780 | 5.950 | 117,825 | -0.25(-4.03%) |
Feb 06, 2023 | 6.250 | 6.390 | 6.073 | 6.200 | 48,276 | -0.09(-1.43%) |
Feb 03, 2023 | 5.820 | 6.440 | 5.730 | 6.290 | 173,140 | +0.29(+4.83%) |
Feb 02, 2023 | 6.060 | 6.240 | 5.650 | 6.000 | 178,782 | +0.00(+0.00%) |