Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.640 | 5.880 | 5.640 | 5.730 | 43,747 | +0.12(+2.14%) |
Jan 30, 2024 | 5.670 | 5.680 | 5.590 | 5.610 | 14,957 | -0.05(-0.88%) |
Jan 29, 2024 | 5.680 | 5.703 | 5.645 | 5.660 | 17,696 | -0.08(-1.39%) |
Jan 26, 2024 | 5.690 | 5.750 | 5.630 | 5.740 | 36,722 | +0.10(+1.77%) |
Jan 25, 2024 | 5.720 | 5.830 | 5.640 | 5.640 | 13,745 | -0.15(-2.59%) |
Jan 24, 2024 | 5.680 | 5.790 | 5.670 | 5.790 | 7,279 | +0.16(+2.84%) |
Jan 23, 2024 | 5.710 | 5.730 | 5.630 | 5.630 | 18,825 | -0.20(-3.43%) |
Jan 22, 2024 | 5.750 | 5.865 | 5.747 | 5.830 | 21,585 | -0.04(-0.68%) |
Jan 19, 2024 | 5.830 | 5.915 | 5.820 | 5.870 | 19,954 | -0.01(-0.17%) |
Jan 18, 2024 | 5.630 | 6.000 | 5.630 | 5.880 | 42,984 | +0.27(+4.81%) |
Jan 17, 2024 | 5.600 | 5.720 | 5.570 | 5.610 | 30,543 | -0.04(-0.71%) |
Jan 16, 2024 | 5.740 | 5.755 | 5.600 | 5.650 | 36,289 | -0.24(-4.07%) |
Jan 12, 2024 | 5.910 | 5.971 | 5.860 | 5.890 | 29,979 | -0.06(-0.94%) |
Jan 11, 2024 | 5.970 | 6.000 | 5.900 | 5.946 | 9,223 | -0.05(-0.90%) |
Jan 10, 2024 | 5.990 | 6.032 | 5.980 | 6.000 | 11,524 | -0.03(-0.50%) |
Jan 09, 2024 | 6.010 | 6.106 | 5.980 | 6.030 | 46,952 | -0.06(-0.99%) |
Jan 08, 2024 | 5.870 | 6.175 | 5.820 | 6.090 | 65,575 | +0.14(+2.35%) |
Jan 05, 2024 | 6.130 | 6.140 | 5.888 | 5.950 | 24,998 | -0.22(-3.57%) |
Jan 04, 2024 | 6.120 | 6.234 | 6.080 | 6.170 | 12,313 | +0.07(+1.15%) |
Jan 03, 2024 | 6.100 | 6.194 | 6.070 | 6.100 | 29,639 | -0.06(-0.97%) |
Jan 02, 2024 | 6.100 | 6.240 | 6.070 | 6.160 | 26,163 | +0.04(+0.65%) |
Dec 29, 2023 | 6.210 | 6.250 | 6.120 | 6.120 | 25,444 | -0.07(-1.13%) |
Dec 28, 2023 | 6.200 | 6.350 | 6.063 | 6.190 | 54,700 | -0.03(-0.48%) |
Dec 27, 2023 | 6.010 | 6.330 | 6.010 | 6.220 | 82,822 | +0.14(+2.30%) |
Dec 26, 2023 | 5.920 | 6.080 | 5.920 | 6.080 | 19,903 | -0.01(-0.09%) |
Dec 22, 2023 | 5.918 | 6.090 | 5.918 | 6.085 | 24,899 | +0.13(+2.10%) |
Dec 21, 2023 | 5.980 | 5.980 | 5.910 | 5.960 | 7,621 | -0.01(-0.17%) |
Dec 20, 2023 | 5.980 | 6.060 | 5.900 | 5.970 | 65,025 | -0.02(-0.33%) |
Dec 19, 2023 | 5.980 | 5.990 | 5.900 | 5.990 | 30,009 | +0.00(+0.00%) |
Dec 18, 2023 | 5.990 | 6.050 | 5.947 | 5.990 | 29,910 | +0.06(+1.01%) |
Dec 15, 2023 | 5.810 | 5.930 | 5.700 | 5.930 | 40,453 | +0.08(+1.37%) |
Dec 14, 2023 | 5.870 | 5.930 | 5.850 | 5.850 | 24,815 | +0.01(+0.17%) |
Dec 13, 2023 | 5.710 | 5.870 | 5.710 | 5.840 | 25,863 | +0.10(+1.74%) |
Dec 12, 2023 | 5.650 | 5.770 | 5.620 | 5.740 | 65,924 | +0.26(+4.74%) |
Dec 11, 2023 | 5.670 | 5.670 | 5.480 | 5.480 | 80,930 | -0.24(-4.20%) |
Dec 08, 2023 | 5.850 | 5.850 | 5.700 | 5.720 | 48,127 | -0.17(-2.89%) |
Dec 07, 2023 | 5.690 | 6.100 | 5.510 | 5.890 | 257,410 | +0.04(+0.68%) |
Dec 06, 2023 | 5.600 | 6.350 | 5.600 | 5.850 | 2,381,575 | +1.01(+20.87%) |
Dec 05, 2023 | 4.770 | 4.840 | 4.665 | 4.840 | 8,845 | +0.09(+1.89%) |
Dec 04, 2023 | 4.690 | 4.810 | 4.690 | 4.750 | 16,174 | +0.10(+2.15%) |
Dec 01, 2023 | 4.620 | 4.750 | 4.610 | 4.650 | 9,648 | -0.08(-1.69%) |
Nov 30, 2023 | 4.650 | 4.735 | 4.600 | 4.730 | 20,502 | -0.04(-0.84%) |
Nov 29, 2023 | 4.820 | 4.820 | 4.700 | 4.770 | 38,975 | -0.02(-0.31%) |
Nov 28, 2023 | 4.770 | 4.820 | 4.760 | 4.785 | 11,269 | +0.02(+0.31%) |
Nov 27, 2023 | 4.750 | 4.770 | 4.700 | 4.770 | 11,376 | +0.05(+1.06%) |
Nov 24, 2023 | 4.740 | 4.770 | 4.700 | 4.720 | 6,515 | -0.03(-0.62%) |
Nov 22, 2023 | 4.770 | 4.770 | 4.730 | 4.750 | 7,466 | -0.00(-0.01%) |
Nov 21, 2023 | 4.710 | 4.760 | 4.710 | 4.750 | 12,792 | +0.03(+0.64%) |
Nov 20, 2023 | 4.730 | 4.750 | 4.700 | 4.720 | 11,536 | +0.00(+0.00%) |
Nov 17, 2023 | 4.810 | 4.810 | 4.710 | 4.720 | 4,897 | -0.01(-0.21%) |
Nov 16, 2023 | 4.690 | 4.770 | 4.670 | 4.730 | 12,267 | +0.11(+2.38%) |
Nov 15, 2023 | 4.800 | 4.800 | 4.620 | 4.620 | 12,221 | -0.24(-4.94%) |
Nov 14, 2023 | 4.800 | 4.880 | 4.797 | 4.860 | 20,851 | +0.07(+1.46%) |
Nov 13, 2023 | 4.710 | 4.790 | 4.580 | 4.790 | 34,040 | +0.11(+2.35%) |
Nov 10, 2023 | 4.640 | 4.680 | 4.600 | 4.680 | 14,874 | +0.03(+0.65%) |
Nov 09, 2023 | 4.660 | 4.720 | 4.630 | 4.650 | 16,444 | -0.09(-1.90%) |
Nov 08, 2023 | 4.740 | 4.780 | 4.740 | 4.740 | 8,876 | -0.01(-0.21%) |
Nov 07, 2023 | 4.740 | 4.760 | 4.700 | 4.750 | 7,452 | -0.01(-0.21%) |
Nov 06, 2023 | 4.750 | 4.760 | 4.640 | 4.760 | 25,815 | +0.10(+2.15%) |
Nov 03, 2023 | 4.510 | 4.660 | 4.450 | 4.660 | 41,264 | +0.29(+6.64%) |
Nov 02, 2023 | 4.500 | 4.580 | 4.360 | 4.370 | 37,594 | -0.09(-2.02%) |
Nov 01, 2023 | 4.330 | 4.470 | 4.330 | 4.460 | 28,220 | +0.23(+5.44%) |
Oct 31, 2023 | 4.330 | 4.370 | 4.080 | 4.230 | 74,741 | -0.13(-2.98%) |
Oct 30, 2023 | 4.200 | 4.360 | 4.150 | 4.360 | 18,523 | +0.22(+5.31%) |
Oct 27, 2023 | 4.220 | 4.310 | 4.140 | 4.140 | 4,064 | -0.05(-1.19%) |
Oct 26, 2023 | 4.210 | 4.230 | 4.160 | 4.190 | 16,326 | -0.04(-0.95%) |
Oct 25, 2023 | 4.320 | 4.320 | 4.230 | 4.230 | 9,596 | -0.11(-2.53%) |
Oct 24, 2023 | 4.300 | 4.340 | 4.240 | 4.340 | 53,524 | +0.02(+0.46%) |
Oct 23, 2023 | 4.380 | 4.440 | 4.300 | 4.320 | 15,920 | -0.04(-0.92%) |
Oct 20, 2023 | 4.550 | 4.550 | 4.280 | 4.360 | 28,943 | -0.17(-3.75%) |
Oct 19, 2023 | 4.510 | 4.570 | 4.480 | 4.530 | 30,872 | +0.04(+0.89%) |
Oct 18, 2023 | 4.590 | 4.597 | 4.472 | 4.490 | 26,775 | -0.21(-4.47%) |
Oct 17, 2023 | 4.620 | 4.760 | 4.610 | 4.700 | 22,318 | +0.00(+0.00%) |
Oct 16, 2023 | 4.710 | 4.750 | 4.680 | 4.700 | 15,173 | -0.06(-1.26%) |
Oct 13, 2023 | 4.800 | 4.835 | 4.750 | 4.760 | 16,469 | -0.09(-1.86%) |
Oct 12, 2023 | 4.910 | 4.920 | 4.830 | 4.850 | 15,813 | -0.09(-1.82%) |
Oct 11, 2023 | 4.970 | 4.991 | 4.880 | 4.940 | 20,720 | -0.03(-0.60%) |
Oct 10, 2023 | 4.940 | 5.030 | 4.880 | 4.970 | 21,964 | +0.14(+3.01%) |
Oct 09, 2023 | 4.900 | 4.910 | 4.750 | 4.825 | 80,767 | -0.43(-8.27%) |
Oct 06, 2023 | 5.180 | 5.320 | 5.180 | 5.260 | 5,794 | -0.07(-1.31%) |
Oct 05, 2023 | 5.330 | 5.330 | 5.206 | 5.330 | 14,798 | +0.06(+1.14%) |
Oct 04, 2023 | 5.250 | 5.344 | 5.230 | 5.270 | 6,727 | -0.03(-0.57%) |
Oct 03, 2023 | 5.390 | 5.430 | 5.280 | 5.300 | 13,853 | -0.08(-1.57%) |
Oct 02, 2023 | 5.350 | 5.400 | 5.350 | 5.385 | 16,483 | +0.04(+0.84%) |
Sep 29, 2023 | 5.360 | 5.380 | 5.310 | 5.340 | 10,159 | +0.09(+1.71%) |
Sep 28, 2023 | 5.190 | 5.340 | 5.170 | 5.250 | 27,198 | +0.16(+3.14%) |
Sep 27, 2023 | 5.190 | 5.210 | 5.070 | 5.090 | 10,904 | +0.04(+0.79%) |
Sep 26, 2023 | 5.160 | 5.160 | 5.020 | 5.050 | 31,536 | -0.16(-3.07%) |
Sep 25, 2023 | 5.230 | 5.280 | 5.200 | 5.210 | 4,622 | +0.04(+0.77%) |
Sep 22, 2023 | 5.270 | 5.290 | 5.170 | 5.170 | 5,621 | -0.11(-2.08%) |
Sep 21, 2023 | 5.260 | 5.280 | 5.150 | 5.280 | 29,876 | +0.00(+0.00%) |
Sep 20, 2023 | 5.220 | 5.320 | 5.220 | 5.280 | 12,515 | +0.01(+0.19%) |
Sep 19, 2023 | 5.270 | 5.361 | 5.230 | 5.270 | 13,124 | -0.03(-0.57%) |
Sep 18, 2023 | 5.210 | 5.320 | 5.190 | 5.300 | 17,564 | +0.12(+2.32%) |
Sep 15, 2023 | 5.160 | 5.250 | 5.160 | 5.180 | 38,463 | +0.03(+0.58%) |
Sep 14, 2023 | 5.100 | 5.210 | 5.100 | 5.150 | 26,618 | +0.00(+0.00%) |
Sep 13, 2023 | 5.100 | 5.210 | 5.060 | 5.150 | 12,778 | +0.01(+0.19%) |
Sep 12, 2023 | 5.250 | 5.250 | 5.140 | 5.140 | 19,765 | -0.17(-3.20%) |
Sep 11, 2023 | 5.370 | 5.370 | 5.230 | 5.310 | 35,547 | -0.08(-1.48%) |
Sep 08, 2023 | 5.640 | 5.640 | 5.350 | 5.390 | 11,260 | +0.00(+0.00%) |
Sep 07, 2023 | 5.400 | 5.420 | 5.300 | 5.390 | 10,354 | +0.01(+0.19%) |
Sep 06, 2023 | 5.480 | 5.480 | 5.360 | 5.380 | 14,829 | -0.11(-2.00%) |
Sep 05, 2023 | 5.690 | 5.690 | 5.480 | 5.490 | 21,918 | -0.27(-4.69%) |
Sep 01, 2023 | 5.770 | 5.824 | 5.700 | 5.760 | 26,401 | +0.01(+0.17%) |
Aug 31, 2023 | 5.700 | 5.770 | 5.668 | 5.750 | 28,822 | +0.12(+2.13%) |
Aug 30, 2023 | 5.570 | 5.690 | 5.570 | 5.630 | 21,179 | +0.12(+2.18%) |
Aug 29, 2023 | 5.460 | 5.582 | 5.410 | 5.510 | 20,188 | +0.08(+1.47%) |
Aug 28, 2023 | 5.440 | 5.460 | 5.360 | 5.430 | 9,669 | +0.01(+0.18%) |
Aug 25, 2023 | 5.460 | 5.460 | 5.330 | 5.420 | 10,529 | -0.02(-0.37%) |
Aug 24, 2023 | 5.450 | 5.450 | 5.310 | 5.440 | 21,181 | +0.01(+0.18%) |
Aug 23, 2023 | 5.350 | 5.450 | 5.306 | 5.430 | 49,878 | -0.03(-0.55%) |
Aug 22, 2023 | 5.500 | 5.500 | 5.390 | 5.460 | 63,164 | -0.12(-2.15%) |
Aug 21, 2023 | 5.680 | 5.680 | 5.370 | 5.580 | 95,844 | -0.23(-3.96%) |
Aug 18, 2023 | 5.840 | 5.850 | 5.700 | 5.810 | 55,290 | -0.02(-0.34%) |
Aug 17, 2023 | 5.650 | 5.850 | 5.650 | 5.830 | 150,505 | +0.52(+9.79%) |
Aug 16, 2023 | 5.200 | 5.550 | 5.200 | 5.310 | 122,620 | +0.19(+3.71%) |
Aug 15, 2023 | 5.110 | 5.180 | 5.042 | 5.120 | 17,641 | +0.03(+0.59%) |
Aug 14, 2023 | 5.053 | 5.130 | 5.038 | 5.090 | 10,774 | -0.04(-0.78%) |
Aug 11, 2023 | 5.030 | 5.150 | 5.030 | 5.130 | 11,636 | +0.07(+1.38%) |
Aug 10, 2023 | 5.170 | 5.190 | 5.060 | 5.060 | 14,576 | -0.06(-1.17%) |
Aug 09, 2023 | 5.150 | 5.160 | 5.100 | 5.120 | 9,787 | -0.10(-1.92%) |
Aug 08, 2023 | 5.100 | 5.240 | 5.040 | 5.220 | 48,891 | +0.09(+1.75%) |
Aug 07, 2023 | 5.250 | 5.257 | 5.050 | 5.130 | 12,243 | -0.21(-3.93%) |
Aug 04, 2023 | 5.330 | 5.340 | 5.180 | 5.340 | 28,588 | +0.01(+0.19%) |
Aug 03, 2023 | 5.040 | 5.340 | 5.040 | 5.330 | 34,513 | +0.39(+7.89%) |
Aug 02, 2023 | 5.100 | 5.100 | 4.940 | 4.940 | 11,188 | -0.09(-1.79%) |
Aug 01, 2023 | 5.020 | 5.140 | 5.000 | 5.030 | 24,519 | +0.10(+2.03%) |
Jul 31, 2023 | 4.950 | 5.040 | 4.930 | 4.930 | 13,271 | -0.02(-0.40%) |
Jul 28, 2023 | 4.840 | 5.000 | 4.840 | 4.950 | 18,935 | +0.09(+1.85%) |
Jul 27, 2023 | 5.070 | 5.070 | 4.810 | 4.860 | 26,333 | -0.22(-4.33%) |
Jul 26, 2023 | 5.120 | 5.120 | 4.950 | 5.080 | 25,933 | -0.04(-0.78%) |
Jul 25, 2023 | 4.910 | 5.120 | 4.910 | 5.120 | 11,283 | +0.10(+1.98%) |
Jul 24, 2023 | 5.070 | 5.130 | 5.000 | 5.021 | 19,260 | -0.08(-1.55%) |
Jul 21, 2023 | 5.110 | 5.120 | 5.080 | 5.100 | 6,178 | -0.04(-0.78%) |
Jul 20, 2023 | 5.130 | 5.140 | 5.100 | 5.140 | 9,028 | +0.08(+1.58%) |
Jul 19, 2023 | 5.060 | 5.150 | 5.040 | 5.060 | 10,176 | +0.03(+0.58%) |
Jul 18, 2023 | 5.020 | 5.080 | 5.003 | 5.031 | 12,754 | -0.03(-0.57%) |
Jul 17, 2023 | 5.160 | 5.160 | 4.990 | 5.060 | 14,728 | -0.07(-1.36%) |
Jul 14, 2023 | 5.140 | 5.170 | 5.111 | 5.130 | 11,330 | +0.02(+0.39%) |
Jul 13, 2023 | 5.230 | 5.230 | 5.050 | 5.110 | 29,480 | -0.01(-0.20%) |
Jul 12, 2023 | 5.200 | 5.250 | 5.050 | 5.120 | 21,199 | +0.07(+1.39%) |
Jul 11, 2023 | 5.000 | 5.115 | 5.000 | 5.050 | 22,184 | +0.00(+0.00%) |
Jul 10, 2023 | 4.980 | 5.140 | 4.980 | 5.050 | 31,620 | +0.11(+2.23%) |
Jul 07, 2023 | 4.940 | 5.060 | 4.870 | 4.940 | 19,957 | +0.04(+0.82%) |
Jul 06, 2023 | 5.020 | 5.020 | 4.820 | 4.900 | 25,554 | -0.12(-2.39%) |
Jul 05, 2023 | 5.140 | 5.150 | 5.000 | 5.020 | 41,819 | -0.15(-2.90%) |
Jul 03, 2023 | 5.280 | 5.280 | 5.050 | 5.170 | 22,843 | -0.11(-1.99%) |
Jun 30, 2023 | 5.400 | 5.400 | 5.220 | 5.275 | 12,323 | -0.11(-2.13%) |
Jun 29, 2023 | 5.380 | 5.440 | 5.300 | 5.390 | 32,607 | -0.03(-0.55%) |
Jun 28, 2023 | 5.510 | 5.580 | 5.410 | 5.420 | 29,724 | -0.09(-1.63%) |
Jun 27, 2023 | 5.480 | 5.670 | 5.440 | 5.510 | 25,192 | -0.02(-0.36%) |
Jun 26, 2023 | 5.430 | 5.530 | 5.386 | 5.530 | 20,684 | +0.13(+2.41%) |
Jun 23, 2023 | 5.460 | 5.460 | 5.380 | 5.400 | 10,903 | -0.06(-1.10%) |
Jun 22, 2023 | 5.470 | 5.470 | 5.310 | 5.460 | 24,894 | -0.02(-0.36%) |
Jun 21, 2023 | 5.300 | 5.540 | 5.300 | 5.480 | 54,636 | +0.18(+3.40%) |
Jun 20, 2023 | 5.360 | 5.380 | 5.300 | 5.300 | 13,418 | -0.03(-0.56%) |
Jun 16, 2023 | 5.385 | 5.420 | 5.300 | 5.330 | 18,588 | -0.02(-0.37%) |
Jun 15, 2023 | 5.420 | 5.420 | 5.270 | 5.350 | 23,924 | -0.03(-0.56%) |
Jun 14, 2023 | 5.400 | 5.540 | 5.360 | 5.380 | 21,415 | -0.08(-1.48%) |
Jun 13, 2023 | 5.340 | 5.510 | 5.340 | 5.461 | 27,034 | +0.18(+3.43%) |
Jun 12, 2023 | 5.250 | 5.340 | 5.216 | 5.280 | 65,061 | -0.05(-0.94%) |
Jun 09, 2023 | 5.150 | 5.350 | 5.150 | 5.330 | 23,309 | +0.18(+3.50%) |
Jun 08, 2023 | 5.200 | 5.250 | 5.150 | 5.150 | 27,280 | -0.04(-0.77%) |
Jun 07, 2023 | 5.200 | 5.270 | 5.130 | 5.190 | 50,995 | +0.00(+0.00%) |
Jun 06, 2023 | 5.060 | 5.190 | 5.010 | 5.190 | 44,088 | +0.36(+7.45%) |
Jun 05, 2023 | 4.800 | 4.913 | 4.800 | 4.830 | 51,389 | +0.05(+1.05%) |
Jun 02, 2023 | 4.720 | 4.780 | 4.700 | 4.780 | 30,801 | +0.06(+1.27%) |
Jun 01, 2023 | 4.830 | 4.830 | 4.650 | 4.720 | 37,123 | -0.11(-2.28%) |
May 31, 2023 | 4.930 | 4.934 | 4.810 | 4.830 | 25,180 | -0.15(-3.01%) |
May 30, 2023 | 5.220 | 5.220 | 4.822 | 4.980 | 109,505 | -0.32(-6.13%) |
May 26, 2023 | 5.440 | 5.440 | 5.210 | 5.305 | 112,569 | -0.08(-1.58%) |
May 25, 2023 | 5.400 | 5.500 | 5.150 | 5.390 | 363,771 | -0.01(-0.19%) |
May 24, 2023 | 5.410 | 5.720 | 5.010 | 5.400 | 407,348 | +0.72(+15.38%) |
May 23, 2023 | 4.840 | 4.840 | 4.670 | 4.680 | 30,232 | -0.18(-3.70%) |
May 22, 2023 | 4.850 | 4.900 | 4.850 | 4.860 | 10,558 | +0.01(+0.21%) |
May 19, 2023 | 4.860 | 4.950 | 4.850 | 4.850 | 3,782 | +0.10(+2.11%) |
May 18, 2023 | 4.900 | 4.905 | 4.610 | 4.750 | 18,226 | -0.01(-0.21%) |
May 17, 2023 | 4.840 | 4.840 | 4.720 | 4.760 | 14,325 | +0.00(+0.00%) |
May 16, 2023 | 4.810 | 4.821 | 4.744 | 4.760 | 22,410 | +0.00(+0.00%) |
May 15, 2023 | 4.880 | 4.880 | 4.710 | 4.760 | 11,851 | -0.04(-0.83%) |
May 12, 2023 | 4.870 | 4.920 | 4.740 | 4.800 | 15,518 | -0.15(-3.03%) |
May 11, 2023 | 4.950 | 4.950 | 4.880 | 4.950 | 18,328 | +0.20(+4.21%) |
May 10, 2023 | 4.770 | 4.860 | 4.640 | 4.750 | 22,302 | -0.07(-1.45%) |
May 09, 2023 | 4.940 | 4.940 | 4.765 | 4.820 | 18,014 | -0.12(-2.43%) |
May 08, 2023 | 4.940 | 5.050 | 4.940 | 4.940 | 31,228 | -0.05(-0.98%) |
May 05, 2023 | 4.860 | 5.000 | 4.860 | 4.989 | 15,319 | +0.10(+2.02%) |
May 04, 2023 | 4.870 | 4.950 | 4.870 | 4.890 | 35,999 | +0.17(+3.60%) |
May 03, 2023 | 4.750 | 4.840 | 4.710 | 4.720 | 50,999 | +0.15(+3.28%) |
May 02, 2023 | 4.600 | 4.625 | 4.540 | 4.570 | 18,067 | -0.04(-0.87%) |
May 01, 2023 | 4.650 | 4.700 | 4.530 | 4.610 | 46,748 | -0.05(-1.07%) |
Apr 28, 2023 | 4.520 | 4.680 | 4.480 | 4.660 | 29,390 | +0.13(+2.87%) |
Apr 27, 2023 | 4.520 | 4.560 | 4.510 | 4.530 | 6,206 | -0.01(-0.11%) |
Apr 26, 2023 | 4.540 | 4.540 | 4.420 | 4.535 | 11,560 | +0.06(+1.23%) |
Apr 25, 2023 | 4.460 | 4.550 | 4.460 | 4.480 | 17,118 | -0.03(-0.67%) |
Apr 24, 2023 | 4.490 | 4.550 | 4.480 | 4.510 | 21,133 | -0.04(-0.88%) |
Apr 21, 2023 | 4.540 | 4.616 | 4.511 | 4.550 | 4,461 | +0.05(+1.11%) |
Apr 20, 2023 | 4.610 | 4.610 | 4.500 | 4.500 | 12,718 | -0.15(-3.23%) |
Apr 19, 2023 | 4.582 | 4.675 | 4.582 | 4.650 | 4,737 | -0.04(-0.85%) |
Apr 18, 2023 | 4.580 | 4.710 | 4.580 | 4.690 | 10,941 | +0.02(+0.43%) |
Apr 17, 2023 | 4.660 | 4.700 | 4.620 | 4.670 | 19,985 | +0.08(+1.74%) |
Apr 14, 2023 | 4.700 | 4.740 | 4.590 | 4.590 | 20,753 | -0.11(-2.34%) |
Apr 13, 2023 | 4.559 | 4.716 | 4.559 | 4.700 | 13,622 | +0.05(+1.09%) |
Apr 12, 2023 | 4.600 | 4.660 | 4.560 | 4.649 | 10,322 | +0.05(+1.07%) |
Apr 11, 2023 | 4.730 | 4.732 | 4.600 | 4.600 | 6,235 | -0.12(-2.54%) |
Apr 10, 2023 | 4.580 | 4.730 | 4.580 | 4.720 | 18,525 | +0.10(+2.16%) |
Apr 06, 2023 | 4.610 | 4.700 | 4.610 | 4.620 | 10,468 | -0.06(-1.28%) |
Apr 05, 2023 | 4.610 | 4.734 | 4.610 | 4.680 | 7,412 | -0.02(-0.32%) |
Apr 04, 2023 | 4.760 | 4.770 | 4.666 | 4.695 | 7,387 | -0.00(-0.10%) |
Apr 03, 2023 | 4.650 | 4.799 | 4.650 | 4.700 | 15,142 | +0.06(+1.18%) |
Mar 31, 2023 | 4.660 | 4.660 | 4.550 | 4.645 | 10,654 | +0.02(+0.54%) |
Mar 30, 2023 | 4.560 | 4.700 | 4.560 | 4.620 | 16,166 | +0.05(+1.14%) |
Mar 29, 2023 | 4.550 | 4.600 | 4.520 | 4.568 | 7,640 | +0.03(+0.61%) |
Mar 28, 2023 | 4.600 | 4.632 | 4.530 | 4.540 | 15,396 | -0.06(-1.30%) |
Mar 27, 2023 | 4.370 | 4.650 | 4.370 | 4.600 | 64,678 | +0.23(+5.26%) |
Mar 24, 2023 | 4.300 | 4.430 | 4.300 | 4.370 | 14,554 | +0.01(+0.23%) |
Mar 23, 2023 | 4.360 | 4.470 | 4.310 | 4.360 | 23,032 | +0.02(+0.46%) |
Mar 22, 2023 | 4.340 | 4.410 | 4.304 | 4.340 | 14,213 | -0.03(-0.69%) |
Mar 21, 2023 | 4.260 | 4.400 | 4.260 | 4.370 | 37,741 | +0.12(+2.94%) |
Mar 20, 2023 | 4.203 | 4.270 | 4.203 | 4.245 | 16,638 | +0.01(+0.35%) |
Mar 17, 2023 | 4.330 | 4.350 | 4.200 | 4.230 | 36,263 | -0.15(-3.42%) |
Mar 16, 2023 | 4.320 | 4.410 | 4.300 | 4.380 | 26,149 | +0.01(+0.23%) |
Mar 15, 2023 | 4.330 | 4.400 | 4.200 | 4.370 | 24,964 | +0.11(+2.62%) |
Mar 14, 2023 | 4.150 | 4.260 | 4.130 | 4.259 | 14,393 | +0.13(+3.24%) |
Mar 13, 2023 | 4.190 | 4.190 | 4.100 | 4.125 | 17,314 | -0.08(-1.79%) |
Mar 10, 2023 | 4.210 | 4.281 | 4.190 | 4.200 | 28,651 | -0.15(-3.45%) |
Mar 09, 2023 | 4.380 | 4.380 | 4.310 | 4.350 | 14,259 | -0.01(-0.23%) |
Mar 08, 2023 | 4.300 | 4.360 | 4.270 | 4.360 | 12,835 | +0.06(+1.28%) |
Mar 07, 2023 | 4.240 | 4.305 | 4.240 | 4.305 | 13,879 | +0.02(+0.58%) |
Mar 06, 2023 | 4.330 | 4.400 | 4.230 | 4.280 | 30,316 | -0.05(-1.15%) |
Mar 03, 2023 | 4.320 | 4.330 | 4.310 | 4.330 | 6,015 | +0.02(+0.46%) |
Mar 02, 2023 | 4.350 | 4.400 | 4.280 | 4.310 | 17,718 | -0.09(-2.05%) |
Mar 01, 2023 | 4.380 | 4.420 | 4.322 | 4.400 | 4,680 | +0.08(+1.85%) |
Feb 28, 2023 | 4.200 | 4.320 | 4.200 | 4.320 | 3,570 | +0.10(+2.37%) |
Feb 27, 2023 | 4.330 | 4.330 | 4.200 | 4.220 | 36,027 | -0.15(-3.43%) |
Feb 24, 2023 | 4.390 | 4.430 | 4.290 | 4.370 | 39,368 | -0.03(-0.68%) |
Feb 23, 2023 | 4.500 | 4.500 | 4.310 | 4.400 | 51,574 | -0.11(-2.44%) |
Feb 22, 2023 | 4.410 | 4.570 | 4.340 | 4.510 | 38,810 | +0.15(+3.38%) |
Feb 21, 2023 | 4.300 | 4.410 | 4.250 | 4.363 | 50,557 | +0.02(+0.41%) |
Feb 17, 2023 | 4.210 | 4.370 | 4.205 | 4.345 | 7,611 | +0.09(+2.24%) |
Feb 16, 2023 | 4.320 | 4.373 | 4.240 | 4.250 | 12,057 | -0.07(-1.62%) |
Feb 15, 2023 | 4.210 | 4.350 | 4.210 | 4.320 | 37,151 | +0.07(+1.65%) |
Feb 14, 2023 | 4.210 | 4.320 | 4.210 | 4.250 | 44,872 | +0.03(+0.71%) |
Feb 13, 2023 | 4.300 | 4.300 | 4.150 | 4.220 | 56,755 | -0.08(-1.86%) |
Feb 10, 2023 | 4.300 | 4.387 | 4.300 | 4.300 | 20,663 | +0.00(+0.00%) |
Feb 09, 2023 | 4.390 | 4.401 | 4.210 | 4.300 | 32,287 | -0.10(-2.27%) |
Feb 08, 2023 | 4.460 | 4.460 | 4.360 | 4.400 | 14,344 | -0.10(-2.22%) |
Feb 07, 2023 | 4.440 | 4.500 | 4.410 | 4.500 | 5,753 | -0.01(-0.22%) |
Feb 06, 2023 | 4.580 | 4.580 | 4.450 | 4.510 | 16,662 | -0.18(-3.84%) |
Feb 03, 2023 | 4.750 | 4.750 | 4.480 | 4.690 | 18,121 | -0.07(-1.47%) |
Feb 02, 2023 | 4.670 | 4.770 | 4.670 | 4.760 | 16,193 | +0.10(+2.26%) |