Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.795 | 7.835 | 7.607 | 7.746 | 150,378 | +0.01(+0.13%) |
Dec 28, 2023 | 7.578 | 7.756 | 7.568 | 7.736 | 213,281 | +0.15(+1.96%) |
Dec 27, 2023 | 7.400 | 7.825 | 7.343 | 7.588 | 270,932 | +0.26(+3.51%) |
Dec 26, 2023 | 7.231 | 7.459 | 7.182 | 7.330 | 175,106 | +0.06(+0.82%) |
Dec 22, 2023 | 7.152 | 7.370 | 7.123 | 7.271 | 128,690 | +0.17(+2.37%) |
Dec 21, 2023 | 7.053 | 7.133 | 6.994 | 7.103 | 55,117 | +0.15(+2.21%) |
Dec 20, 2023 | 7.068 | 7.235 | 6.920 | 6.950 | 119,906 | -0.12(-1.67%) |
Dec 19, 2023 | 7.117 | 7.354 | 6.969 | 7.068 | 204,880 | -0.04(-0.55%) |
Dec 18, 2023 | 7.147 | 7.372 | 7.019 | 7.107 | 124,083 | -0.07(-0.96%) |
Dec 15, 2023 | 7.028 | 7.235 | 6.940 | 7.176 | 146,084 | +0.12(+1.68%) |
Dec 14, 2023 | 7.019 | 7.324 | 7.019 | 7.058 | 122,921 | +0.03(+0.42%) |
Dec 13, 2023 | 6.940 | 7.137 | 6.703 | 7.028 | 166,914 | +0.07(+0.99%) |
Dec 12, 2023 | 6.940 | 7.383 | 6.910 | 6.959 | 216,540 | +0.05(+0.71%) |
Dec 11, 2023 | 6.910 | 7.043 | 6.851 | 6.910 | 98,620 | -0.01(-0.14%) |
Dec 08, 2023 | 6.881 | 7.097 | 6.826 | 6.920 | 111,077 | -0.01(-0.14%) |
Dec 07, 2023 | 6.969 | 6.999 | 6.674 | 6.930 | 230,718 | -0.11(-1.54%) |
Dec 06, 2023 | 6.733 | 7.216 | 6.624 | 7.038 | 235,715 | +0.32(+4.69%) |
Dec 05, 2023 | 6.605 | 6.910 | 6.447 | 6.723 | 424,033 | -0.10(-1.45%) |
Dec 04, 2023 | 7.166 | 7.247 | 6.762 | 6.821 | 267,291 | -0.41(-5.72%) |
Dec 01, 2023 | 7.186 | 7.432 | 7.147 | 7.235 | 272,142 | +0.05(+0.69%) |
Nov 30, 2023 | 6.900 | 7.265 | 6.762 | 7.186 | 270,205 | +0.29(+4.14%) |
Nov 29, 2023 | 6.595 | 6.950 | 6.545 | 6.900 | 235,819 | +0.44(+6.87%) |
Nov 28, 2023 | 6.565 | 6.565 | 6.250 | 6.457 | 164,318 | -0.11(-1.65%) |
Nov 27, 2023 | 6.506 | 6.920 | 6.447 | 6.565 | 739,258 | +0.08(+1.22%) |
Nov 24, 2023 | 6.053 | 6.565 | 6.043 | 6.486 | 376,797 | +0.58(+9.85%) |
Nov 22, 2023 | 5.915 | 6.028 | 5.865 | 5.905 | 112,977 | -0.08(-1.32%) |
Nov 21, 2023 | 5.816 | 6.013 | 5.689 | 5.984 | 281,946 | +0.22(+3.85%) |
Nov 20, 2023 | 5.343 | 5.895 | 5.338 | 5.762 | 231,349 | +0.33(+6.08%) |
Nov 17, 2023 | 5.422 | 5.500 | 5.365 | 5.431 | 161,428 | +0.06(+1.10%) |
Nov 16, 2023 | 5.323 | 5.382 | 5.215 | 5.372 | 25,510 | +0.05(+0.93%) |
Nov 15, 2023 | 5.254 | 5.422 | 5.254 | 5.323 | 48,617 | +0.06(+1.12%) |
Nov 14, 2023 | 5.086 | 5.293 | 4.998 | 5.264 | 59,884 | +0.23(+4.50%) |
Nov 13, 2023 | 4.988 | 5.057 | 4.939 | 5.037 | 35,521 | +0.04(+0.79%) |
Nov 10, 2023 | 5.037 | 5.047 | 4.939 | 4.998 | 31,049 | -0.04(-0.78%) |
Nov 09, 2023 | 4.899 | 5.086 | 4.860 | 5.037 | 85,719 | +0.15(+3.02%) |
Nov 08, 2023 | 4.919 | 4.968 | 4.801 | 4.889 | 60,727 | -0.05(-1.00%) |
Nov 07, 2023 | 5.195 | 5.195 | 4.920 | 4.939 | 43,849 | -0.11(-2.15%) |
Nov 06, 2023 | 5.017 | 5.175 | 5.002 | 5.047 | 56,994 | +0.02(+0.39%) |
Nov 03, 2023 | 5.175 | 5.229 | 4.978 | 5.027 | 58,516 | +0.00(+0.00%) |
Nov 02, 2023 | 5.155 | 5.264 | 5.027 | 5.027 | 94,314 | -0.09(-1.73%) |
Nov 01, 2023 | 4.948 | 5.126 | 4.948 | 5.116 | 38,800 | +0.15(+2.98%) |
Oct 31, 2023 | 5.047 | 5.096 | 4.919 | 4.968 | 103,550 | -0.14(-2.70%) |
Oct 30, 2023 | 5.530 | 5.530 | 5.091 | 5.106 | 140,740 | -0.36(-6.67%) |
Oct 27, 2023 | 5.638 | 5.648 | 5.402 | 5.471 | 242,715 | -0.19(-3.31%) |
Oct 26, 2023 | 5.668 | 5.737 | 5.621 | 5.658 | 92,957 | -0.01(-0.17%) |
Oct 25, 2023 | 5.717 | 5.767 | 5.629 | 5.668 | 85,860 | -0.09(-1.54%) |
Oct 24, 2023 | 5.767 | 5.934 | 5.737 | 5.757 | 74,310 | +0.02(+0.34%) |
Oct 23, 2023 | 5.924 | 5.944 | 5.717 | 5.737 | 70,318 | -0.23(-3.80%) |
Oct 20, 2023 | 5.834 | 6.112 | 5.834 | 5.964 | 78,265 | -0.00(-0.08%) |
Oct 19, 2023 | 5.934 | 5.993 | 5.885 | 5.969 | 128,143 | -0.03(-0.57%) |
Oct 18, 2023 | 6.112 | 6.161 | 5.964 | 6.003 | 49,231 | -0.13(-2.09%) |
Oct 17, 2023 | 5.944 | 6.294 | 5.944 | 6.131 | 134,023 | +0.11(+1.80%) |
Oct 16, 2023 | 6.043 | 6.053 | 5.954 | 6.023 | 103,588 | -0.09(-1.53%) |
Oct 13, 2023 | 6.200 | 6.200 | 6.082 | 6.117 | 46,581 | -0.05(-0.88%) |
Oct 12, 2023 | 6.122 | 6.287 | 6.053 | 6.171 | 92,297 | +0.05(+0.81%) |
Oct 11, 2023 | 6.112 | 6.200 | 5.998 | 6.122 | 257,564 | -0.02(-0.32%) |
Oct 10, 2023 | 5.905 | 6.161 | 5.865 | 6.141 | 232,652 | +0.24(+4.01%) |
Oct 09, 2023 | 5.816 | 6.004 | 5.757 | 5.905 | 145,233 | +0.04(+0.67%) |
Oct 06, 2023 | 5.747 | 5.974 | 5.747 | 5.865 | 226,155 | +0.09(+1.54%) |
Oct 05, 2023 | 5.579 | 5.846 | 5.579 | 5.777 | 95,096 | +0.19(+3.35%) |
Oct 04, 2023 | 5.540 | 5.648 | 5.422 | 5.589 | 68,563 | -0.01(-0.18%) |
Oct 03, 2023 | 5.668 | 5.675 | 5.540 | 5.599 | 44,059 | -0.05(-0.87%) |
Oct 02, 2023 | 5.353 | 5.767 | 5.353 | 5.648 | 194,946 | +0.21(+3.80%) |
Sep 29, 2023 | 5.353 | 5.470 | 5.310 | 5.441 | 73,782 | +0.13(+2.41%) |
Sep 28, 2023 | 5.392 | 5.402 | 5.293 | 5.313 | 51,591 | -0.06(-1.10%) |
Sep 27, 2023 | 5.422 | 5.471 | 5.323 | 5.372 | 55,737 | -0.05(-0.91%) |
Sep 26, 2023 | 5.353 | 5.491 | 5.353 | 5.422 | 75,748 | +0.06(+1.10%) |
Sep 25, 2023 | 5.215 | 5.461 | 5.353 | 5.362 | 202,093 | +0.05(+0.93%) |
Sep 22, 2023 | 5.313 | 5.402 | 5.284 | 5.313 | 34,126 | +0.07(+1.32%) |
Sep 21, 2023 | 5.284 | 5.353 | 5.224 | 5.244 | 41,738 | -0.07(-1.39%) |
Sep 20, 2023 | 5.377 | 5.426 | 5.260 | 5.318 | 49,500 | -0.01(-0.18%) |
Sep 19, 2023 | 5.230 | 5.387 | 5.230 | 5.328 | 82,752 | +0.07(+1.31%) |
Sep 18, 2023 | 5.220 | 5.289 | 5.159 | 5.259 | 52,835 | -0.02(-0.37%) |
Sep 15, 2023 | 5.092 | 5.348 | 5.088 | 5.279 | 63,783 | +0.15(+2.87%) |
Sep 14, 2023 | 5.083 | 5.200 | 5.043 | 5.132 | 25,274 | +0.07(+1.36%) |
Sep 13, 2023 | 5.092 | 5.092 | 4.994 | 5.063 | 106,275 | -0.07(-1.34%) |
Sep 12, 2023 | 5.034 | 5.142 | 5.004 | 5.132 | 32,925 | +0.07(+1.36%) |
Sep 11, 2023 | 4.945 | 5.171 | 4.945 | 5.063 | 66,730 | -0.01(-0.19%) |
Sep 08, 2023 | 5.034 | 5.112 | 4.994 | 5.073 | 35,354 | +0.03(+0.58%) |
Sep 07, 2023 | 5.112 | 5.161 | 4.935 | 5.043 | 141,563 | -0.07(-1.34%) |
Sep 06, 2023 | 5.122 | 5.210 | 5.105 | 5.112 | 35,891 | -0.07(-1.33%) |
Sep 05, 2023 | 5.240 | 5.240 | 5.102 | 5.181 | 49,365 | -0.12(-2.22%) |
Sep 01, 2023 | 5.210 | 5.348 | 5.210 | 5.298 | 31,461 | +0.10(+1.89%) |
Aug 31, 2023 | 5.142 | 5.240 | 5.083 | 5.200 | 56,125 | +0.04(+0.76%) |
Aug 30, 2023 | 5.348 | 5.387 | 5.161 | 5.161 | 82,468 | -0.26(-4.88%) |
Aug 29, 2023 | 5.043 | 5.436 | 5.043 | 5.426 | 262,535 | +0.36(+7.17%) |
Aug 28, 2023 | 5.043 | 5.132 | 5.043 | 5.063 | 46,690 | +0.01(+0.19%) |
Aug 25, 2023 | 5.092 | 5.181 | 5.043 | 5.053 | 55,397 | -0.05(-0.96%) |
Aug 24, 2023 | 5.298 | 5.308 | 5.102 | 5.102 | 32,068 | -0.23(-4.24%) |
Aug 23, 2023 | 5.240 | 5.338 | 5.112 | 5.328 | 69,982 | +0.09(+1.69%) |
Aug 22, 2023 | 5.171 | 5.298 | 5.163 | 5.240 | 69,241 | +0.08(+1.52%) |
Aug 21, 2023 | 5.249 | 5.279 | 5.139 | 5.161 | 64,842 | -0.14(-2.59%) |
Aug 18, 2023 | 5.308 | 5.436 | 5.240 | 5.298 | 72,808 | -0.08(-1.46%) |
Aug 17, 2023 | 5.436 | 5.465 | 5.338 | 5.377 | 50,856 | -0.03(-0.54%) |
Aug 16, 2023 | 5.249 | 5.563 | 5.249 | 5.406 | 108,553 | +0.10(+1.85%) |
Aug 15, 2023 | 5.387 | 5.426 | 5.274 | 5.308 | 46,122 | -0.15(-2.70%) |
Aug 14, 2023 | 5.102 | 5.475 | 5.102 | 5.455 | 178,071 | +0.26(+5.10%) |
Aug 11, 2023 | 5.191 | 5.269 | 5.132 | 5.191 | 61,853 | -0.03(-0.56%) |
Aug 10, 2023 | 5.348 | 5.426 | 5.112 | 5.220 | 104,170 | -0.13(-2.39%) |
Aug 09, 2023 | 5.122 | 5.377 | 5.102 | 5.348 | 78,428 | +0.20(+3.81%) |
Aug 08, 2023 | 5.269 | 5.279 | 5.102 | 5.151 | 100,888 | -0.15(-2.78%) |
Aug 07, 2023 | 5.132 | 5.357 | 5.102 | 5.298 | 101,185 | +0.23(+4.45%) |
Aug 04, 2023 | 5.191 | 5.289 | 5.063 | 5.073 | 52,150 | -0.14(-2.64%) |
Aug 03, 2023 | 4.975 | 5.269 | 4.975 | 5.210 | 156,709 | +0.28(+5.78%) |
Aug 02, 2023 | 5.151 | 5.298 | 4.906 | 4.926 | 189,147 | -0.33(-6.34%) |
Aug 01, 2023 | 5.603 | 5.603 | 5.259 | 5.259 | 109,734 | -0.44(-7.75%) |
Jul 31, 2023 | 5.819 | 5.819 | 5.593 | 5.701 | 92,637 | -0.06(-1.02%) |
Jul 28, 2023 | 5.495 | 5.789 | 5.397 | 5.760 | 101,218 | +0.27(+5.01%) |
Jul 27, 2023 | 5.554 | 5.652 | 5.446 | 5.485 | 93,879 | -0.08(-1.41%) |
Jul 26, 2023 | 5.083 | 5.573 | 5.083 | 5.563 | 159,969 | +0.46(+9.04%) |
Jul 25, 2023 | 5.053 | 5.181 | 5.053 | 5.102 | 65,825 | +0.04(+0.78%) |
Jul 24, 2023 | 5.102 | 5.200 | 5.043 | 5.063 | 81,280 | -0.08(-1.53%) |
Jul 21, 2023 | 5.367 | 5.367 | 5.102 | 5.142 | 87,287 | -0.18(-3.32%) |
Jul 20, 2023 | 5.171 | 5.387 | 5.171 | 5.318 | 107,860 | +0.11(+2.07%) |
Jul 19, 2023 | 4.965 | 5.249 | 4.965 | 5.210 | 78,228 | +0.21(+4.12%) |
Jul 18, 2023 | 4.935 | 5.083 | 4.935 | 5.004 | 90,658 | +0.07(+1.39%) |
Jul 17, 2023 | 5.083 | 5.130 | 4.891 | 4.935 | 135,209 | -0.23(-4.37%) |
Jul 14, 2023 | 5.298 | 5.324 | 5.073 | 5.161 | 124,956 | -0.20(-3.66%) |
Jul 13, 2023 | 5.367 | 5.406 | 5.306 | 5.357 | 78,939 | -0.03(-0.55%) |
Jul 12, 2023 | 5.397 | 5.455 | 5.308 | 5.387 | 109,846 | +0.01(+0.18%) |
Jul 11, 2023 | 5.102 | 5.377 | 5.102 | 5.377 | 147,097 | +0.27(+5.38%) |
Jul 10, 2023 | 5.083 | 5.146 | 5.034 | 5.102 | 190,051 | -0.01(-0.19%) |
Jul 07, 2023 | 4.818 | 5.151 | 4.788 | 5.112 | 331,600 | +0.34(+7.20%) |
Jul 06, 2023 | 4.857 | 4.857 | 4.563 | 4.769 | 108,596 | -0.04(-0.82%) |
Jul 05, 2023 | 4.778 | 4.945 | 4.729 | 4.808 | 102,921 | -0.09(-1.80%) |
Jul 03, 2023 | 4.710 | 4.935 | 4.690 | 4.896 | 153,142 | +0.17(+3.53%) |
Jun 30, 2023 | 4.778 | 4.837 | 4.690 | 4.729 | 94,727 | -0.08(-1.63%) |
Jun 29, 2023 | 4.563 | 4.847 | 4.528 | 4.808 | 197,117 | +0.20(+4.26%) |
Jun 28, 2023 | 4.288 | 4.661 | 4.284 | 4.612 | 162,684 | +0.26(+5.86%) |
Jun 27, 2023 | 4.268 | 4.366 | 4.246 | 4.357 | 215,551 | +0.14(+3.26%) |
Jun 26, 2023 | 4.288 | 4.347 | 4.170 | 4.219 | 190,680 | -0.06(-1.38%) |
Jun 23, 2023 | 4.121 | 4.298 | 4.121 | 4.278 | 52,853 | +0.11(+2.59%) |
Jun 22, 2023 | 4.200 | 4.278 | 4.043 | 4.170 | 83,494 | -0.07(-1.62%) |
Jun 21, 2023 | 4.170 | 4.258 | 4.062 | 4.239 | 89,036 | +0.08(+2.01%) |
Jun 20, 2023 | 4.077 | 4.175 | 4.009 | 4.155 | 156,747 | +0.11(+2.65%) |
Jun 16, 2023 | 4.126 | 4.139 | 4.048 | 4.048 | 60,931 | -0.07(-1.66%) |
Jun 15, 2023 | 4.302 | 4.350 | 4.068 | 4.116 | 260,475 | -0.17(-3.87%) |
Jun 14, 2023 | 4.136 | 4.380 | 4.126 | 4.282 | 109,595 | +0.12(+2.81%) |
Jun 13, 2023 | 4.107 | 4.212 | 4.107 | 4.165 | 88,367 | +0.08(+1.91%) |
Jun 12, 2023 | 4.224 | 4.233 | 4.029 | 4.087 | 109,167 | -0.15(-3.46%) |
Jun 09, 2023 | 4.331 | 4.360 | 4.180 | 4.233 | 93,297 | -0.08(-1.81%) |
Jun 08, 2023 | 4.282 | 4.394 | 4.282 | 4.311 | 69,983 | +0.04(+0.91%) |
Jun 07, 2023 | 4.341 | 4.399 | 4.263 | 4.272 | 132,422 | -0.07(-1.57%) |
Jun 06, 2023 | 4.302 | 4.380 | 4.138 | 4.341 | 83,345 | +0.04(+0.91%) |
Jun 05, 2023 | 4.243 | 4.390 | 4.165 | 4.302 | 132,252 | +0.06(+1.38%) |
Jun 02, 2023 | 4.097 | 4.272 | 4.087 | 4.243 | 120,724 | +0.17(+4.07%) |
Jun 01, 2023 | 3.951 | 4.102 | 3.951 | 4.077 | 98,211 | +0.13(+3.21%) |
May 31, 2023 | 4.107 | 4.107 | 3.931 | 3.951 | 157,865 | -0.20(-4.71%) |
May 30, 2023 | 4.165 | 4.272 | 4.111 | 4.146 | 131,919 | -0.06(-1.39%) |
May 26, 2023 | 4.029 | 4.295 | 4.029 | 4.204 | 192,488 | +0.18(+4.36%) |
May 25, 2023 | 4.380 | 4.487 | 4.009 | 4.029 | 309,389 | -0.35(-8.02%) |
May 24, 2023 | 4.565 | 4.565 | 4.360 | 4.380 | 91,114 | -0.21(-4.67%) |
May 23, 2023 | 4.750 | 4.828 | 4.594 | 4.594 | 120,498 | -0.18(-3.68%) |
May 22, 2023 | 4.760 | 4.819 | 4.711 | 4.770 | 66,732 | +0.01(+0.20%) |
May 19, 2023 | 4.731 | 4.809 | 4.672 | 4.760 | 67,231 | +0.03(+0.62%) |
May 18, 2023 | 4.721 | 4.819 | 4.692 | 4.731 | 49,779 | -0.04(-0.82%) |
May 17, 2023 | 4.838 | 4.867 | 4.731 | 4.770 | 113,478 | -0.08(-1.61%) |
May 16, 2023 | 4.799 | 4.926 | 4.799 | 4.848 | 164,852 | +0.02(+0.40%) |
May 15, 2023 | 4.692 | 4.887 | 4.653 | 4.828 | 142,843 | +0.13(+2.70%) |
May 12, 2023 | 4.858 | 4.858 | 4.555 | 4.702 | 218,043 | -0.17(-3.41%) |
May 11, 2023 | 4.877 | 4.955 | 4.780 | 4.867 | 119,568 | +0.07(+1.42%) |
May 10, 2023 | 4.828 | 4.906 | 4.731 | 4.799 | 96,889 | -0.08(-1.60%) |
May 09, 2023 | 4.546 | 4.926 | 4.546 | 4.877 | 223,885 | +0.39(+8.70%) |
May 08, 2023 | 4.487 | 4.622 | 4.478 | 4.487 | 115,147 | +0.03(+0.66%) |
May 05, 2023 | 4.380 | 4.516 | 4.380 | 4.458 | 97,387 | +0.11(+2.47%) |
May 04, 2023 | 4.497 | 4.497 | 4.282 | 4.350 | 224,896 | -0.17(-3.67%) |
May 03, 2023 | 4.419 | 4.546 | 4.390 | 4.516 | 158,125 | +0.09(+1.98%) |
May 02, 2023 | 4.546 | 4.566 | 4.399 | 4.429 | 211,156 | -0.16(-3.40%) |
May 01, 2023 | 4.711 | 4.755 | 4.487 | 4.585 | 97,679 | -0.15(-3.09%) |
Apr 28, 2023 | 4.653 | 4.789 | 4.653 | 4.731 | 134,877 | +0.07(+1.46%) |
Apr 27, 2023 | 4.682 | 4.746 | 4.643 | 4.663 | 113,480 | -0.04(-0.83%) |
Apr 26, 2023 | 4.858 | 4.858 | 4.682 | 4.702 | 165,823 | -0.06(-1.23%) |
Apr 25, 2023 | 4.848 | 4.905 | 4.672 | 4.760 | 246,036 | -0.12(-2.40%) |
Apr 24, 2023 | 4.975 | 4.975 | 4.869 | 4.877 | 72,091 | -0.16(-3.10%) |
Apr 21, 2023 | 5.033 | 5.053 | 4.965 | 5.033 | 89,461 | -0.03(-0.58%) |
Apr 20, 2023 | 5.072 | 5.189 | 5.024 | 5.063 | 146,595 | -0.05(-0.95%) |
Apr 19, 2023 | 4.975 | 5.141 | 4.975 | 5.111 | 219,621 | +0.07(+1.35%) |
Apr 18, 2023 | 4.897 | 5.053 | 4.819 | 5.043 | 210,549 | +0.13(+2.58%) |
Apr 17, 2023 | 4.760 | 4.946 | 4.702 | 4.916 | 106,660 | +0.16(+3.28%) |
Apr 14, 2023 | 4.702 | 4.799 | 4.702 | 4.760 | 108,062 | +0.02(+0.41%) |
Apr 13, 2023 | 4.741 | 4.780 | 4.721 | 4.741 | 111,051 | +0.00(+0.00%) |
Apr 12, 2023 | 4.702 | 4.788 | 4.653 | 4.741 | 186,155 | +0.02(+0.41%) |
Apr 11, 2023 | 4.468 | 4.788 | 4.468 | 4.721 | 518,327 | +0.24(+5.45%) |
Apr 10, 2023 | 4.302 | 4.516 | 4.292 | 4.477 | 147,972 | +0.13(+2.91%) |
Apr 06, 2023 | 4.487 | 4.525 | 4.263 | 4.350 | 350,498 | -0.16(-3.46%) |
Apr 05, 2023 | 4.663 | 4.663 | 4.409 | 4.507 | 238,374 | -0.12(-2.53%) |
Apr 04, 2023 | 4.711 | 4.741 | 4.575 | 4.624 | 217,621 | -0.11(-2.27%) |
Apr 03, 2023 | 4.975 | 4.994 | 4.575 | 4.731 | 510,491 | -0.20(-4.15%) |
Mar 31, 2023 | 4.858 | 5.004 | 4.858 | 4.936 | 185,439 | +0.04(+0.80%) |
Mar 30, 2023 | 5.024 | 5.045 | 4.867 | 4.897 | 213,118 | -0.12(-2.43%) |
Mar 29, 2023 | 5.213 | 5.242 | 4.999 | 5.019 | 324,506 | -0.19(-3.72%) |
Mar 28, 2023 | 5.038 | 5.329 | 5.012 | 5.213 | 188,299 | +0.15(+2.87%) |
Mar 27, 2023 | 5.388 | 5.388 | 4.990 | 5.067 | 347,364 | -0.32(-5.95%) |
Mar 24, 2023 | 5.242 | 5.402 | 5.232 | 5.388 | 80,995 | +0.11(+2.02%) |
Mar 23, 2023 | 5.184 | 5.426 | 5.184 | 5.281 | 157,698 | +0.12(+2.26%) |
Mar 22, 2023 | 5.310 | 5.310 | 5.087 | 5.164 | 274,242 | -0.16(-2.92%) |
Mar 21, 2023 | 5.417 | 5.572 | 5.310 | 5.320 | 161,601 | -0.10(-1.79%) |
Mar 20, 2023 | 5.358 | 5.475 | 5.329 | 5.417 | 259,671 | +0.11(+2.01%) |
Mar 17, 2023 | 5.455 | 5.499 | 5.198 | 5.310 | 363,597 | -0.15(-2.67%) |
Mar 16, 2023 | 5.339 | 5.470 | 4.990 | 5.455 | 573,728 | +0.07(+1.26%) |
Mar 15, 2023 | 5.397 | 5.494 | 5.234 | 5.388 | 340,449 | -0.28(-4.97%) |
Mar 14, 2023 | 5.630 | 5.955 | 5.155 | 5.669 | 1,009,581 | -0.28(-4.73%) |
Mar 13, 2023 | 6.019 | 6.096 | 5.786 | 5.951 | 278,690 | -0.17(-2.85%) |
Mar 10, 2023 | 6.349 | 6.387 | 6.091 | 6.125 | 190,299 | -0.09(-1.41%) |
Mar 09, 2023 | 6.504 | 6.514 | 6.145 | 6.213 | 283,725 | -0.23(-3.61%) |
Mar 08, 2023 | 6.426 | 6.662 | 6.387 | 6.446 | 308,502 | +0.09(+1.37%) |
Mar 07, 2023 | 6.417 | 6.504 | 6.281 | 6.358 | 185,613 | -0.07(-1.06%) |
Mar 06, 2023 | 6.635 | 6.698 | 6.412 | 6.426 | 243,543 | -0.17(-2.50%) |
Mar 03, 2023 | 6.552 | 6.717 | 6.368 | 6.591 | 247,875 | +0.06(+0.89%) |
Mar 02, 2023 | 6.504 | 6.601 | 6.402 | 6.533 | 207,368 | -0.05(-0.74%) |
Mar 01, 2023 | 6.669 | 6.873 | 6.543 | 6.582 | 306,570 | -0.08(-1.17%) |
Feb 28, 2023 | 6.436 | 6.737 | 6.436 | 6.659 | 417,673 | +0.22(+3.47%) |
Feb 27, 2023 | 6.164 | 6.533 | 6.164 | 6.436 | 430,106 | +0.35(+5.74%) |
Feb 24, 2023 | 5.553 | 6.174 | 5.553 | 6.086 | 585,700 | +0.48(+8.48%) |
Feb 23, 2023 | 5.485 | 5.677 | 5.485 | 5.611 | 220,503 | +0.20(+3.77%) |
Feb 22, 2023 | 5.242 | 5.494 | 5.213 | 5.407 | 226,240 | +0.18(+3.53%) |
Feb 21, 2023 | 5.096 | 5.310 | 5.096 | 5.223 | 387,720 | +0.11(+2.09%) |
Feb 17, 2023 | 5.135 | 5.165 | 5.019 | 5.116 | 223,270 | -0.08(-1.50%) |
Feb 16, 2023 | 5.261 | 5.339 | 5.009 | 5.193 | 366,960 | +0.00(+0.07%) |
Feb 15, 2023 | 5.267 | 5.383 | 4.999 | 5.190 | 470,422 | -0.25(-4.54%) |
Feb 14, 2023 | 5.621 | 5.630 | 5.393 | 5.436 | 221,826 | -0.21(-3.80%) |
Feb 13, 2023 | 5.956 | 5.956 | 5.583 | 5.651 | 163,606 | -0.15(-2.66%) |
Feb 10, 2023 | 5.824 | 5.859 | 5.681 | 5.805 | 95,610 | -0.04(-0.63%) |
Feb 09, 2023 | 5.980 | 5.980 | 5.630 | 5.842 | 151,416 | +0.01(+0.23%) |
Feb 08, 2023 | 5.824 | 5.883 | 5.743 | 5.828 | 144,034 | +0.09(+1.52%) |
Feb 07, 2023 | 5.727 | 5.902 | 5.533 | 5.741 | 217,057 | +0.11(+1.97%) |
Feb 06, 2023 | 5.727 | 5.800 | 5.533 | 5.630 | 180,099 | +0.00(+0.07%) |
Feb 03, 2023 | 5.824 | 5.824 | 5.592 | 5.626 | 177,682 | -0.20(-3.40%) |
Feb 02, 2023 | 6.006 | 6.019 | 5.630 | 5.824 | 329,069 | -0.17(-2.76%) |
Feb 01, 2023 | 5.533 | 6.019 | 5.548 | 5.989 | 288,270 | +0.34(+6.07%) |
Jan 31, 2023 | 5.466 | 5.667 | 5.438 | 5.647 | 203,683 | +0.23(+4.25%) |
Jan 30, 2023 | 5.485 | 5.629 | 5.347 | 5.417 | 222,453 | -0.09(-1.71%) |
Jan 27, 2023 | 5.823 | 5.823 | 5.242 | 5.511 | 687,320 | -0.29(-4.92%) |
Jan 26, 2023 | 5.872 | 5.872 | 5.767 | 5.796 | 119,915 | -0.03(-0.48%) |
Jan 25, 2023 | 5.630 | 5.844 | 5.533 | 5.824 | 197,849 | +0.16(+2.74%) |
Jan 24, 2023 | 5.921 | 5.921 | 5.582 | 5.669 | 190,606 | -0.26(-4.34%) |
Jan 23, 2023 | 6.019 | 6.104 | 5.824 | 5.926 | 190,656 | -0.14(-2.24%) |
Jan 20, 2023 | 5.975 | 6.106 | 5.824 | 6.062 | 278,339 | +0.21(+3.51%) |
Jan 19, 2023 | 5.973 | 5.973 | 5.791 | 5.856 | 152,826 | -0.12(-1.95%) |
Jan 18, 2023 | 6.019 | 6.104 | 5.834 | 5.973 | 270,295 | +0.16(+2.74%) |
Jan 17, 2023 | 5.688 | 5.815 | 5.562 | 5.814 | 238,476 | +0.26(+4.67%) |
Jan 13, 2023 | 5.423 | 5.688 | 5.358 | 5.555 | 110,028 | +0.02(+0.37%) |
Jan 12, 2023 | 5.511 | 5.630 | 5.437 | 5.534 | 176,111 | +0.02(+0.44%) |
Jan 11, 2023 | 5.436 | 5.523 | 5.339 | 5.510 | 173,776 | +0.17(+3.13%) |
Jan 10, 2023 | 5.242 | 5.431 | 5.192 | 5.343 | 177,618 | +0.20(+3.85%) |
Jan 09, 2023 | 5.339 | 5.532 | 5.049 | 5.145 | 241,154 | -0.06(-1.12%) |
Jan 06, 2023 | 4.951 | 5.426 | 4.923 | 5.203 | 198,732 | +0.29(+5.87%) |
Jan 05, 2023 | 4.854 | 5.048 | 4.844 | 4.915 | 91,090 | +0.10(+2.06%) |
Jan 04, 2023 | 4.854 | 5.022 | 4.757 | 4.816 | 141,014 | +0.13(+2.71%) |