Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.570 | 5.745 | 5.430 | 5.440 | 449,633 | -0.13(-2.33%) |
Jan 30, 2024 | 5.790 | 5.830 | 5.530 | 5.570 | 441,061 | -0.33(-5.59%) |
Jan 29, 2024 | 5.690 | 5.910 | 5.545 | 5.900 | 424,973 | +0.19(+3.33%) |
Jan 26, 2024 | 5.830 | 5.940 | 5.655 | 5.710 | 386,589 | -0.03(-0.52%) |
Jan 25, 2024 | 5.540 | 5.768 | 5.505 | 5.740 | 562,100 | +0.25(+4.55%) |
Jan 24, 2024 | 5.820 | 5.840 | 5.480 | 5.490 | 454,674 | -0.15(-2.66%) |
Jan 23, 2024 | 5.540 | 5.770 | 5.515 | 5.640 | 529,858 | +0.11(+1.99%) |
Jan 22, 2024 | 5.320 | 5.679 | 5.320 | 5.530 | 654,182 | +0.17(+3.17%) |
Jan 19, 2024 | 5.760 | 5.760 | 5.260 | 5.360 | 1,110,388 | -0.39(-6.78%) |
Jan 18, 2024 | 5.720 | 5.790 | 5.590 | 5.750 | 575,695 | +0.16(+2.86%) |
Jan 17, 2024 | 5.450 | 5.600 | 5.370 | 5.590 | 972,570 | +0.06(+1.08%) |
Jan 16, 2024 | 5.610 | 5.610 | 5.410 | 5.530 | 608,444 | -0.19(-3.32%) |
Jan 12, 2024 | 5.740 | 5.980 | 5.655 | 5.720 | 637,379 | -0.04(-0.69%) |
Jan 11, 2024 | 6.100 | 6.100 | 5.670 | 5.760 | 826,539 | -0.38(-6.11%) |
Jan 10, 2024 | 6.220 | 6.270 | 6.050 | 6.135 | 482,854 | -0.08(-1.37%) |
Jan 09, 2024 | 6.280 | 6.422 | 6.210 | 6.220 | 397,742 | -0.18(-2.81%) |
Jan 08, 2024 | 6.120 | 6.430 | 6.090 | 6.400 | 482,884 | +0.21(+3.39%) |
Jan 05, 2024 | 6.150 | 6.303 | 6.060 | 6.190 | 446,302 | -0.03(-0.48%) |
Jan 04, 2024 | 6.160 | 6.275 | 6.039 | 6.220 | 612,097 | +0.09(+1.47%) |
Jan 03, 2024 | 6.350 | 6.350 | 6.100 | 6.130 | 647,421 | -0.33(-5.11%) |
Jan 02, 2024 | 6.330 | 6.989 | 6.220 | 6.460 | 940,992 | +0.09(+1.41%) |
Dec 29, 2023 | 6.580 | 6.595 | 6.340 | 6.370 | 784,179 | -0.26(-3.92%) |
Dec 28, 2023 | 6.540 | 6.700 | 6.475 | 6.630 | 698,726 | +0.08(+1.22%) |
Dec 27, 2023 | 6.660 | 6.800 | 6.460 | 6.550 | 727,824 | -0.12(-1.80%) |
Dec 26, 2023 | 6.740 | 6.745 | 6.540 | 6.670 | 693,624 | -0.04(-0.60%) |
Dec 22, 2023 | 6.880 | 7.050 | 6.650 | 6.710 | 959,675 | -0.19(-2.75%) |
Dec 21, 2023 | 6.700 | 6.900 | 6.650 | 6.900 | 568,139 | +0.33(+5.02%) |
Dec 20, 2023 | 6.980 | 7.330 | 6.550 | 6.570 | 1,156,069 | -0.41(-5.87%) |
Dec 19, 2023 | 6.660 | 7.119 | 6.660 | 6.980 | 941,399 | +0.36(+5.44%) |
Dec 18, 2023 | 6.690 | 6.970 | 6.600 | 6.620 | 642,315 | -0.17(-2.50%) |
Dec 15, 2023 | 6.920 | 6.920 | 6.540 | 6.790 | 819,213 | -0.04(-0.59%) |
Dec 14, 2023 | 6.800 | 7.130 | 6.705 | 6.830 | 1,293,773 | +0.06(+0.89%) |
Dec 13, 2023 | 6.190 | 6.775 | 6.000 | 6.770 | 1,060,527 | +0.55(+8.84%) |
Dec 12, 2023 | 6.060 | 6.315 | 5.920 | 6.220 | 546,179 | +0.19(+3.15%) |
Dec 11, 2023 | 6.080 | 6.130 | 5.950 | 6.030 | 444,667 | -0.07(-1.15%) |
Dec 08, 2023 | 5.910 | 6.320 | 5.860 | 6.100 | 601,996 | +0.21(+3.57%) |
Dec 07, 2023 | 6.050 | 6.050 | 5.820 | 5.890 | 1,028,706 | -0.15(-2.48%) |
Dec 06, 2023 | 6.070 | 6.360 | 5.980 | 6.040 | 869,842 | +0.12(+2.11%) |
Dec 05, 2023 | 6.660 | 6.750 | 5.910 | 5.915 | 2,040,576 | -0.95(-13.78%) |
Dec 04, 2023 | 6.790 | 7.100 | 6.650 | 6.860 | 1,066,217 | -0.02(-0.29%) |
Dec 01, 2023 | 6.660 | 6.960 | 6.300 | 6.880 | 887,694 | +0.18(+2.69%) |
Nov 30, 2023 | 6.790 | 6.830 | 6.580 | 6.700 | 684,286 | -0.06(-0.89%) |
Nov 29, 2023 | 6.440 | 7.040 | 6.370 | 6.760 | 1,002,547 | +0.29(+4.48%) |
Nov 28, 2023 | 6.300 | 6.520 | 5.720 | 6.470 | 1,013,000 | +0.16(+2.54%) |
Nov 27, 2023 | 6.650 | 6.664 | 6.290 | 6.310 | 829,703 | -0.31(-4.68%) |
Nov 24, 2023 | 6.320 | 6.740 | 6.310 | 6.620 | 317,193 | +0.31(+4.91%) |
Nov 22, 2023 | 6.230 | 6.380 | 6.180 | 6.310 | 422,647 | +0.15(+2.44%) |
Nov 21, 2023 | 6.580 | 6.580 | 6.070 | 6.160 | 696,557 | -0.42(-6.38%) |
Nov 20, 2023 | 6.700 | 6.880 | 6.561 | 6.580 | 714,276 | +0.04(+0.61%) |
Nov 17, 2023 | 6.420 | 6.550 | 6.295 | 6.540 | 605,459 | +0.17(+2.59%) |
Nov 16, 2023 | 6.670 | 6.740 | 6.225 | 6.375 | 673,582 | -0.25(-3.85%) |
Nov 15, 2023 | 6.220 | 6.840 | 6.200 | 6.630 | 873,092 | +0.46(+7.46%) |
Nov 14, 2023 | 5.900 | 6.250 | 5.900 | 6.170 | 752,417 | +0.42(+7.30%) |
Nov 13, 2023 | 5.510 | 5.810 | 5.400 | 5.750 | 498,709 | +0.12(+2.13%) |
Nov 10, 2023 | 5.510 | 5.655 | 5.282 | 5.630 | 743,044 | +0.25(+4.65%) |
Nov 09, 2023 | 5.630 | 5.750 | 5.350 | 5.380 | 648,385 | -0.25(-4.44%) |
Nov 08, 2023 | 5.940 | 5.965 | 5.580 | 5.630 | 692,414 | -0.33(-5.54%) |
Nov 07, 2023 | 5.700 | 6.040 | 5.620 | 5.960 | 733,798 | +0.26(+4.56%) |
Nov 06, 2023 | 6.060 | 6.130 | 5.580 | 5.700 | 883,878 | -0.39(-6.40%) |
Nov 03, 2023 | 5.890 | 6.259 | 5.890 | 6.090 | 819,564 | +0.30(+5.18%) |
Nov 02, 2023 | 5.180 | 5.805 | 5.180 | 5.790 | 927,188 | +0.72(+14.20%) |
Nov 01, 2023 | 5.120 | 5.139 | 4.920 | 5.070 | 502,993 | +0.02(+0.40%) |
Oct 31, 2023 | 5.000 | 5.130 | 4.920 | 5.050 | 403,860 | +0.08(+1.61%) |
Oct 30, 2023 | 5.090 | 5.150 | 4.890 | 4.970 | 653,854 | -0.05(-1.00%) |
Oct 27, 2023 | 5.170 | 5.210 | 4.990 | 5.020 | 563,339 | -0.02(-0.30%) |
Oct 26, 2023 | 5.070 | 5.200 | 4.980 | 5.035 | 833,540 | -0.05(-1.08%) |
Oct 25, 2023 | 5.440 | 5.440 | 5.040 | 5.090 | 1,003,733 | -0.38(-6.95%) |
Oct 24, 2023 | 5.530 | 5.680 | 5.410 | 5.470 | 684,084 | -0.03(-0.55%) |
Oct 23, 2023 | 5.800 | 5.810 | 5.490 | 5.500 | 683,166 | -0.27(-4.68%) |
Oct 20, 2023 | 5.910 | 6.050 | 5.740 | 5.770 | 576,227 | -0.20(-3.35%) |
Oct 19, 2023 | 5.890 | 6.090 | 5.720 | 5.970 | 797,205 | +0.12(+2.05%) |
Oct 18, 2023 | 6.230 | 6.280 | 5.840 | 5.850 | 1,098,796 | -0.43(-6.85%) |
Oct 17, 2023 | 6.160 | 6.400 | 6.135 | 6.280 | 757,557 | +0.09(+1.45%) |
Oct 16, 2023 | 6.510 | 6.500 | 6.130 | 6.190 | 927,378 | -0.25(-3.88%) |
Oct 13, 2023 | 6.360 | 6.590 | 6.210 | 6.440 | 662,704 | +0.16(+2.55%) |
Oct 12, 2023 | 6.500 | 6.570 | 6.220 | 6.280 | 1,042,777 | -0.21(-3.24%) |
Oct 11, 2023 | 7.040 | 7.160 | 6.395 | 6.490 | 1,431,326 | -0.56(-7.94%) |
Oct 10, 2023 | 6.540 | 7.350 | 6.340 | 7.050 | 1,417,023 | +0.58(+8.96%) |
Oct 09, 2023 | 7.050 | 7.100 | 6.380 | 6.470 | 1,600,361 | -0.93(-12.57%) |
Oct 06, 2023 | 6.760 | 7.445 | 6.750 | 7.400 | 1,749,848 | +0.55(+8.03%) |
Oct 05, 2023 | 7.180 | 7.370 | 6.525 | 6.850 | 1,350,679 | -0.20(-2.84%) |
Oct 04, 2023 | 7.360 | 7.360 | 6.840 | 7.050 | 1,429,897 | -0.36(-4.86%) |
Oct 03, 2023 | 6.770 | 7.580 | 6.700 | 7.410 | 3,534,927 | +0.67(+9.94%) |
Oct 02, 2023 | 6.560 | 6.829 | 6.480 | 6.740 | 725,808 | +0.18(+2.74%) |
Sep 29, 2023 | 6.480 | 6.650 | 6.372 | 6.560 | 567,569 | +0.18(+2.82%) |
Sep 28, 2023 | 6.240 | 6.510 | 6.080 | 6.380 | 581,687 | +0.14(+2.24%) |
Sep 27, 2023 | 6.290 | 6.543 | 6.130 | 6.240 | 638,683 | -0.03(-0.48%) |
Sep 26, 2023 | 6.390 | 6.680 | 6.210 | 6.270 | 798,788 | -0.06(-0.95%) |
Sep 25, 2023 | 6.440 | 6.440 | 6.310 | 6.330 | 664,109 | -0.11(-1.71%) |
Sep 22, 2023 | 6.540 | 6.570 | 6.415 | 6.440 | 465,576 | -0.01(-0.16%) |
Sep 21, 2023 | 6.470 | 6.605 | 6.380 | 6.450 | 584,869 | -0.07(-1.07%) |
Sep 20, 2023 | 6.840 | 6.867 | 6.490 | 6.520 | 776,067 | -0.28(-4.12%) |
Sep 19, 2023 | 6.760 | 6.890 | 6.685 | 6.800 | 567,056 | -0.01(-0.15%) |
Sep 18, 2023 | 6.930 | 6.980 | 6.760 | 6.810 | 714,857 | -0.17(-2.44%) |
Sep 15, 2023 | 7.220 | 7.260 | 6.860 | 6.980 | 1,218,242 | -0.22(-3.06%) |
Sep 14, 2023 | 7.490 | 7.620 | 7.180 | 7.200 | 773,723 | -0.22(-2.96%) |
Sep 13, 2023 | 7.540 | 7.740 | 7.410 | 7.420 | 605,042 | -0.14(-1.85%) |
Sep 12, 2023 | 7.580 | 7.788 | 7.480 | 7.560 | 534,282 | -0.10(-1.31%) |
Sep 11, 2023 | 7.630 | 7.705 | 7.480 | 7.660 | 591,056 | +0.20(+2.68%) |
Sep 08, 2023 | 7.800 | 7.840 | 7.430 | 7.460 | 635,209 | -0.20(-2.61%) |
Sep 07, 2023 | 7.810 | 7.820 | 7.570 | 7.660 | 604,268 | -0.24(-3.04%) |
Sep 06, 2023 | 8.100 | 8.270 | 7.855 | 7.900 | 784,245 | -0.24(-2.95%) |
Sep 05, 2023 | 8.170 | 8.280 | 8.000 | 8.140 | 819,260 | -0.07(-0.85%) |
Sep 01, 2023 | 8.410 | 8.630 | 8.180 | 8.210 | 593,531 | -0.11(-1.38%) |
Aug 31, 2023 | 8.710 | 8.790 | 8.280 | 8.325 | 967,160 | -0.39(-4.42%) |
Aug 30, 2023 | 9.070 | 9.090 | 8.410 | 8.710 | 1,538,901 | +0.08(+0.93%) |
Aug 29, 2023 | 7.910 | 8.880 | 7.820 | 8.630 | 1,588,562 | +0.79(+10.08%) |
Aug 28, 2023 | 7.810 | 8.025 | 7.700 | 7.840 | 864,831 | +0.12(+1.55%) |
Aug 25, 2023 | 7.690 | 7.920 | 7.500 | 7.720 | 1,158,396 | +0.02(+0.26%) |
Aug 24, 2023 | 8.210 | 8.240 | 7.620 | 7.700 | 1,257,911 | -0.51(-6.21%) |
Aug 23, 2023 | 8.400 | 8.460 | 8.180 | 8.210 | 1,629,154 | -0.15(-1.79%) |
Aug 22, 2023 | 8.450 | 8.780 | 8.270 | 8.360 | 1,071,607 | -0.13(-1.59%) |
Aug 21, 2023 | 8.680 | 8.684 | 8.271 | 8.495 | 1,770,052 | -0.22(-2.47%) |
Aug 18, 2023 | 9.210 | 9.540 | 8.400 | 8.710 | 2,139,358 | -0.79(-8.32%) |
Aug 17, 2023 | 9.700 | 10.88 | 9.010 | 9.500 | 5,565,320 | +0.46(+5.09%) |
Aug 16, 2023 | 9.440 | 9.530 | 9.000 | 9.040 | 1,465,588 | -0.37(-3.93%) |
Aug 15, 2023 | 9.670 | 9.690 | 9.310 | 9.410 | 972,868 | -0.29(-2.99%) |
Aug 14, 2023 | 9.940 | 9.940 | 9.430 | 9.700 | 979,303 | -0.34(-3.39%) |
Aug 11, 2023 | 10.22 | 10.32 | 9.940 | 10.04 | 1,087,043 | -0.28(-2.71%) |
Aug 10, 2023 | 10.39 | 10.70 | 10.23 | 10.32 | 842,122 | +0.00(+0.00%) |
Aug 09, 2023 | 10.38 | 10.54 | 10.05 | 10.32 | 1,154,659 | -0.25(-2.37%) |
Aug 08, 2023 | 10.86 | 10.86 | 10.36 | 10.57 | 936,836 | -0.44(-4.00%) |
Aug 07, 2023 | 11.39 | 11.39 | 10.76 | 11.01 | 664,201 | -0.36(-3.17%) |
Aug 04, 2023 | 11.70 | 11.87 | 11.30 | 11.37 | 599,802 | -0.28(-2.40%) |
Aug 03, 2023 | 11.20 | 11.75 | 11.15 | 11.65 | 849,037 | +0.28(+2.46%) |
Aug 02, 2023 | 11.79 | 11.79 | 11.25 | 11.37 | 1,103,055 | -0.73(-6.03%) |
Aug 01, 2023 | 12.30 | 12.38 | 11.98 | 12.10 | 868,885 | -0.30(-2.42%) |
Jul 31, 2023 | 12.59 | 12.67 | 12.26 | 12.40 | 831,448 | -0.15(-1.20%) |
Jul 28, 2023 | 12.70 | 12.80 | 12.40 | 12.55 | 1,299,574 | +0.12(+0.97%) |
Jul 27, 2023 | 13.43 | 13.56 | 12.35 | 12.43 | 1,563,369 | -1.12(-8.27%) |
Jul 26, 2023 | 13.90 | 13.94 | 13.31 | 13.55 | 856,921 | -0.17(-1.24%) |
Jul 25, 2023 | 14.28 | 14.51 | 13.67 | 13.72 | 1,043,159 | -0.56(-3.92%) |
Jul 24, 2023 | 13.69 | 14.74 | 13.65 | 14.28 | 1,452,524 | -0.03(-0.21%) |
Jul 21, 2023 | 13.95 | 14.64 | 13.90 | 14.31 | 902,235 | +0.46(+3.32%) |
Jul 20, 2023 | 15.20 | 15.20 | 13.80 | 13.85 | 1,144,827 | -1.39(-9.12%) |
Jul 19, 2023 | 15.66 | 15.78 | 14.91 | 15.24 | 839,037 | -0.34(-2.18%) |
Jul 18, 2023 | 15.56 | 16.19 | 15.31 | 15.58 | 906,598 | -0.01(-0.06%) |
Jul 17, 2023 | 15.00 | 15.72 | 14.70 | 15.59 | 729,443 | +0.49(+3.25%) |
Jul 14, 2023 | 15.81 | 15.87 | 14.99 | 15.10 | 832,041 | -0.81(-5.09%) |
Jul 13, 2023 | 15.57 | 16.52 | 15.32 | 15.91 | 1,069,904 | +0.44(+2.84%) |
Jul 12, 2023 | 15.59 | 15.88 | 15.04 | 15.47 | 1,351,473 | +0.19(+1.24%) |
Jul 11, 2023 | 14.93 | 15.42 | 14.42 | 15.28 | 1,056,780 | +0.46(+3.10%) |
Jul 10, 2023 | 14.04 | 14.99 | 13.69 | 14.82 | 902,779 | +0.74(+5.26%) |
Jul 07, 2023 | 14.06 | 14.46 | 13.98 | 14.08 | 939,871 | +0.25(+1.81%) |
Jul 06, 2023 | 13.95 | 14.20 | 13.67 | 13.83 | 993,530 | -0.67(-4.62%) |
Jul 05, 2023 | 15.11 | 15.15 | 14.28 | 14.50 | 1,358,446 | -0.75(-4.92%) |
Jul 03, 2023 | 15.63 | 15.63 | 14.98 | 15.25 | 579,441 | -0.24(-1.55%) |
Jun 30, 2023 | 15.74 | 16.40 | 15.47 | 15.49 | 1,017,149 | -0.02(-0.13%) |
Jun 29, 2023 | 15.50 | 16.38 | 15.20 | 15.51 | 1,546,944 | +0.13(+0.85%) |
Jun 28, 2023 | 14.69 | 15.55 | 14.51 | 15.38 | 1,097,212 | +0.64(+4.34%) |
Jun 27, 2023 | 15.31 | 15.32 | 14.21 | 14.74 | 1,747,168 | -0.48(-3.15%) |
Jun 26, 2023 | 15.88 | 15.92 | 15.09 | 15.22 | 1,684,984 | -0.61(-3.85%) |
Jun 23, 2023 | 16.70 | 16.95 | 15.31 | 15.83 | 2,641,539 | -1.20(-7.05%) |
Jun 22, 2023 | 17.34 | 17.50 | 16.95 | 17.03 | 945,047 | -0.56(-3.18%) |
Jun 21, 2023 | 18.31 | 18.36 | 17.19 | 17.59 | 1,450,472 | -0.75(-4.09%) |
Jun 20, 2023 | 18.95 | 20.57 | 18.22 | 18.34 | 2,881,939 | -0.89(-4.63%) |
Jun 16, 2023 | 19.53 | 19.58 | 18.24 | 19.23 | 1,582,676 | +0.09(+0.44%) |
Jun 15, 2023 | 18.43 | 19.70 | 18.41 | 19.14 | 1,626,559 | +2.79(+17.02%) |
May 08, 2023 | 14.65 | 17.88 | 14.41 | 16.36 | 5,841,496 | +1.13(+7.42%) |
May 05, 2023 | 15.32 | 15.70 | 13.74 | 15.23 | 5,655,370 | +0.83(+5.76%) |
May 04, 2023 | 10.67 | 15.02 | 10.67 | 14.40 | 9,923,956 | +3.73(+34.96%) |
May 03, 2023 | 9.900 | 11.17 | 9.470 | 10.67 | 3,944,747 | -0.55(-4.90%) |
May 02, 2023 | 10.21 | 11.55 | 9.530 | 11.22 | 8,964,029 | +0.93(+9.04%) |
May 01, 2023 | 8.810 | 11.68 | 8.560 | 10.29 | 32,311,864 | +4.18(+68.41%) |
Apr 28, 2023 | 6.030 | 6.290 | 5.940 | 6.110 | 304,171 | -0.02(-0.33%) |
Apr 27, 2023 | 6.010 | 6.160 | 5.805 | 6.130 | 376,327 | +0.16(+2.68%) |
Apr 26, 2023 | 5.910 | 6.050 | 5.691 | 5.970 | 349,468 | +0.15(+2.58%) |
Apr 25, 2023 | 6.350 | 6.350 | 5.680 | 5.820 | 923,487 | -0.51(-8.06%) |
Apr 24, 2023 | 6.150 | 6.500 | 6.100 | 6.330 | 416,677 | +0.18(+2.93%) |
Apr 21, 2023 | 6.150 | 6.200 | 6.070 | 6.150 | 378,992 | -0.01(-0.16%) |
Apr 20, 2023 | 6.120 | 6.200 | 6.000 | 6.160 | 489,086 | -0.01(-0.16%) |
Apr 19, 2023 | 6.120 | 6.180 | 5.960 | 6.170 | 309,289 | +0.00(+0.00%) |
Apr 18, 2023 | 6.430 | 6.451 | 6.140 | 6.170 | 393,102 | -0.23(-3.59%) |
Apr 17, 2023 | 6.700 | 6.720 | 6.290 | 6.400 | 373,247 | -0.34(-5.04%) |
Apr 14, 2023 | 6.960 | 7.020 | 6.610 | 6.740 | 463,788 | -0.08(-1.17%) |
Apr 13, 2023 | 6.160 | 6.890 | 6.160 | 6.820 | 606,100 | +0.72(+11.80%) |
Apr 12, 2023 | 6.230 | 6.320 | 6.045 | 6.100 | 423,034 | +0.02(+0.33%) |
Apr 11, 2023 | 5.790 | 6.330 | 5.790 | 6.080 | 741,032 | +0.32(+5.56%) |
Apr 10, 2023 | 5.800 | 5.870 | 5.440 | 5.760 | 489,425 | -0.04(-0.69%) |
Apr 06, 2023 | 5.440 | 5.850 | 5.390 | 5.800 | 494,926 | +0.37(+6.81%) |
Apr 05, 2023 | 5.580 | 5.630 | 5.310 | 5.430 | 487,442 | -0.08(-1.45%) |
Apr 04, 2023 | 5.640 | 5.680 | 5.420 | 5.510 | 589,648 | -0.13(-2.30%) |
Apr 03, 2023 | 5.760 | 5.800 | 5.480 | 5.640 | 528,678 | -0.13(-2.25%) |
Mar 31, 2023 | 5.720 | 5.990 | 5.700 | 5.770 | 730,351 | +0.09(+1.58%) |
Mar 30, 2023 | 5.700 | 5.820 | 5.650 | 5.680 | 520,126 | +0.04(+0.71%) |
Mar 29, 2023 | 5.790 | 5.830 | 5.520 | 5.640 | 549,412 | -0.06(-1.05%) |
Mar 28, 2023 | 5.910 | 5.960 | 5.650 | 5.700 | 474,975 | -0.25(-4.20%) |
Mar 27, 2023 | 5.790 | 6.060 | 5.700 | 5.950 | 620,849 | +0.25(+4.39%) |
Mar 24, 2023 | 5.930 | 5.940 | 5.602 | 5.700 | 598,161 | -0.25(-4.20%) |
Mar 23, 2023 | 6.100 | 6.261 | 5.910 | 5.950 | 531,670 | -0.04(-0.75%) |
Mar 22, 2023 | 6.600 | 6.610 | 5.980 | 5.995 | 995,431 | -0.58(-8.89%) |
Mar 21, 2023 | 6.410 | 6.700 | 6.410 | 6.580 | 573,944 | +0.13(+2.02%) |
Mar 20, 2023 | 6.730 | 6.730 | 6.430 | 6.450 | 478,328 | -0.24(-3.59%) |
Mar 17, 2023 | 6.940 | 6.941 | 6.510 | 6.690 | 617,522 | -0.31(-4.43%) |
Mar 16, 2023 | 6.800 | 7.128 | 6.710 | 7.000 | 357,786 | +0.21(+3.09%) |
Mar 15, 2023 | 6.710 | 6.950 | 6.690 | 6.790 | 434,588 | -0.05(-0.73%) |
Mar 14, 2023 | 7.000 | 7.220 | 6.760 | 6.840 | 829,564 | -0.27(-3.80%) |
Mar 13, 2023 | 6.450 | 7.200 | 6.440 | 7.110 | 731,863 | +0.53(+8.05%) |
Mar 10, 2023 | 6.560 | 6.860 | 6.425 | 6.580 | 616,402 | +0.05(+0.77%) |
Mar 09, 2023 | 6.500 | 7.020 | 6.500 | 6.530 | 930,953 | -0.43(-6.18%) |
Mar 08, 2023 | 6.800 | 7.040 | 6.680 | 6.960 | 675,087 | +0.16(+2.35%) |
Mar 07, 2023 | 6.900 | 6.920 | 6.720 | 6.800 | 387,851 | -0.11(-1.59%) |
Mar 06, 2023 | 7.140 | 7.220 | 6.820 | 6.910 | 446,116 | -0.15(-2.12%) |
Mar 03, 2023 | 7.030 | 7.150 | 6.710 | 7.060 | 578,333 | +0.16(+2.32%) |
Mar 02, 2023 | 6.990 | 7.000 | 6.760 | 6.900 | 543,508 | -0.17(-2.40%) |
Mar 01, 2023 | 7.190 | 7.279 | 7.030 | 7.070 | 331,757 | -0.22(-3.02%) |
Feb 28, 2023 | 7.160 | 7.370 | 7.080 | 7.290 | 421,447 | +0.19(+2.68%) |
Feb 27, 2023 | 7.230 | 7.268 | 7.035 | 7.100 | 392,046 | +0.03(+0.42%) |
Feb 24, 2023 | 7.200 | 7.340 | 7.010 | 7.070 | 352,735 | -0.28(-3.81%) |
Feb 23, 2023 | 7.610 | 7.690 | 6.940 | 7.350 | 636,111 | -0.19(-2.52%) |
Feb 22, 2023 | 7.210 | 7.850 | 7.210 | 7.540 | 641,527 | +0.33(+4.65%) |
Feb 21, 2023 | 7.800 | 7.980 | 7.180 | 7.205 | 657,893 | -0.78(-9.71%) |
Feb 17, 2023 | 7.930 | 8.110 | 7.850 | 7.980 | 322,492 | -0.01(-0.13%) |
Feb 16, 2023 | 7.960 | 8.300 | 7.790 | 7.990 | 397,351 | -0.16(-1.96%) |
Feb 15, 2023 | 7.800 | 8.150 | 7.750 | 8.150 | 468,302 | +0.27(+3.43%) |
Feb 14, 2023 | 8.080 | 8.200 | 7.540 | 7.880 | 573,472 | -0.19(-2.35%) |
Feb 13, 2023 | 7.900 | 8.190 | 7.851 | 8.070 | 344,602 | +0.17(+2.15%) |
Feb 10, 2023 | 7.990 | 8.080 | 7.650 | 7.900 | 557,199 | -0.22(-2.71%) |
Feb 09, 2023 | 8.900 | 8.960 | 8.050 | 8.120 | 434,234 | -0.65(-7.41%) |
Feb 08, 2023 | 9.110 | 9.300 | 8.660 | 8.770 | 403,856 | -0.34(-3.73%) |
Feb 07, 2023 | 9.450 | 9.455 | 9.020 | 9.110 | 573,994 | -0.33(-3.50%) |
Feb 06, 2023 | 9.860 | 10.17 | 9.370 | 9.440 | 452,573 | -0.45(-4.55%) |
Feb 03, 2023 | 9.750 | 10.53 | 9.570 | 9.890 | 483,500 | +0.13(+1.33%) |
Feb 02, 2023 | 9.290 | 10.16 | 9.270 | 9.760 | 674,065 | +0.70(+7.73%) |