Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.290 | 6.290 | 6.040 | 6.170 | 188,012 | +0.04(+0.65%) |
Feb 28, 2024 | 6.070 | 6.290 | 6.030 | 6.130 | 180,328 | -0.03(-0.49%) |
Feb 27, 2024 | 5.980 | 6.240 | 5.838 | 6.160 | 208,712 | +0.32(+5.48%) |
Feb 26, 2024 | 5.890 | 6.080 | 5.740 | 5.840 | 89,739 | +0.04(+0.69%) |
Feb 23, 2024 | 5.810 | 5.855 | 5.710 | 5.800 | 95,951 | +0.02(+0.35%) |
Feb 22, 2024 | 5.970 | 5.970 | 5.695 | 5.780 | 120,149 | -0.08(-1.37%) |
Feb 21, 2024 | 5.900 | 5.985 | 5.750 | 5.860 | 114,713 | -0.04(-0.68%) |
Feb 20, 2024 | 5.960 | 6.130 | 5.800 | 5.900 | 180,149 | -0.16(-2.64%) |
Feb 16, 2024 | 6.310 | 6.410 | 5.940 | 6.060 | 202,020 | -0.28(-4.42%) |
Feb 15, 2024 | 6.290 | 6.470 | 6.275 | 6.340 | 134,879 | +0.03(+0.48%) |
Feb 14, 2024 | 6.140 | 6.470 | 6.120 | 6.310 | 147,269 | +0.25(+4.13%) |
Feb 13, 2024 | 6.650 | 6.650 | 5.970 | 6.060 | 257,279 | -0.64(-9.55%) |
Feb 12, 2024 | 6.600 | 6.830 | 6.458 | 6.700 | 164,308 | +0.18(+2.76%) |
Feb 09, 2024 | 6.310 | 6.590 | 6.195 | 6.520 | 176,577 | +0.23(+3.66%) |
Feb 08, 2024 | 6.410 | 6.510 | 6.090 | 6.290 | 118,151 | -0.17(-2.63%) |
Feb 07, 2024 | 6.530 | 6.540 | 6.330 | 6.460 | 109,467 | -0.02(-0.31%) |
Feb 06, 2024 | 6.000 | 6.510 | 6.000 | 6.480 | 144,841 | +0.43(+7.11%) |
Feb 05, 2024 | 5.790 | 6.100 | 5.640 | 6.050 | 142,463 | +0.14(+2.37%) |
Feb 02, 2024 | 5.990 | 6.030 | 5.830 | 5.910 | 101,947 | -0.20(-3.27%) |
Feb 01, 2024 | 6.180 | 6.180 | 5.911 | 6.110 | 99,157 | +0.04(+0.66%) |
Jan 31, 2024 | 6.250 | 6.400 | 6.060 | 6.070 | 112,175 | -0.24(-3.80%) |
Jan 30, 2024 | 6.820 | 6.920 | 6.310 | 6.310 | 98,782 | -0.59(-8.55%) |
Jan 29, 2024 | 6.740 | 6.900 | 6.510 | 6.900 | 115,465 | +0.15(+2.22%) |
Jan 26, 2024 | 6.790 | 6.930 | 6.580 | 6.750 | 80,754 | +0.03(+0.45%) |
Jan 25, 2024 | 6.720 | 6.850 | 6.410 | 6.720 | 112,248 | +0.16(+2.44%) |
Jan 24, 2024 | 6.720 | 6.840 | 6.540 | 6.560 | 146,672 | -0.05(-0.76%) |
Jan 23, 2024 | 6.720 | 6.870 | 6.400 | 6.610 | 125,183 | +0.02(+0.30%) |
Jan 22, 2024 | 6.070 | 6.640 | 6.058 | 6.590 | 195,103 | +0.47(+7.68%) |
Jan 19, 2024 | 6.050 | 6.140 | 5.840 | 6.120 | 166,836 | +0.10(+1.66%) |
Jan 18, 2024 | 6.190 | 6.200 | 5.920 | 6.020 | 134,932 | -0.14(-2.27%) |
Jan 17, 2024 | 5.980 | 6.180 | 5.890 | 6.160 | 174,705 | +0.03(+0.49%) |
Jan 16, 2024 | 6.190 | 6.290 | 6.000 | 6.130 | 182,194 | -0.23(-3.62%) |
Jan 12, 2024 | 6.530 | 6.550 | 6.250 | 6.360 | 171,915 | -0.07(-1.09%) |
Jan 11, 2024 | 6.650 | 6.750 | 6.375 | 6.430 | 184,956 | -0.36(-5.30%) |
Jan 10, 2024 | 6.950 | 7.070 | 6.480 | 6.790 | 268,276 | -0.13(-1.88%) |
Jan 09, 2024 | 6.550 | 6.940 | 6.450 | 6.920 | 163,223 | +0.29(+4.37%) |
Jan 08, 2024 | 6.230 | 6.690 | 6.160 | 6.630 | 145,316 | +0.33(+5.24%) |
Jan 05, 2024 | 6.700 | 6.700 | 6.140 | 6.300 | 276,101 | -0.47(-6.94%) |
Jan 04, 2024 | 7.070 | 7.100 | 6.690 | 6.770 | 216,222 | -0.25(-3.56%) |
Jan 03, 2024 | 7.310 | 7.400 | 6.980 | 7.020 | 159,575 | -0.31(-4.23%) |
Jan 02, 2024 | 6.990 | 7.570 | 6.925 | 7.330 | 209,791 | +0.31(+4.42%) |
Dec 29, 2023 | 7.110 | 7.320 | 6.920 | 7.020 | 158,291 | -0.10(-1.40%) |
Dec 28, 2023 | 7.110 | 7.330 | 7.025 | 7.120 | 505,555 | +0.01(+0.14%) |
Dec 27, 2023 | 7.190 | 7.234 | 6.720 | 7.110 | 290,369 | -0.04(-0.56%) |
Dec 26, 2023 | 7.120 | 7.600 | 7.120 | 7.150 | 375,861 | +0.08(+1.13%) |
Dec 22, 2023 | 6.650 | 7.160 | 6.550 | 7.070 | 1,096,736 | +0.56(+8.60%) |
Dec 21, 2023 | 5.820 | 6.590 | 5.710 | 6.510 | 2,409,313 | +1.60(+32.59%) |
Dec 20, 2023 | 4.960 | 5.090 | 4.790 | 4.910 | 324,907 | +0.02(+0.41%) |
Dec 19, 2023 | 4.560 | 4.910 | 4.560 | 4.890 | 372,583 | +0.38(+8.31%) |
Dec 18, 2023 | 4.480 | 4.560 | 4.350 | 4.515 | 317,653 | +0.01(+0.33%) |
Dec 15, 2023 | 4.730 | 4.785 | 4.460 | 4.500 | 269,486 | -0.17(-3.64%) |
Dec 14, 2023 | 4.980 | 5.000 | 4.650 | 4.670 | 329,792 | -0.10(-2.10%) |
Dec 13, 2023 | 4.490 | 4.810 | 4.320 | 4.770 | 394,205 | +0.26(+5.76%) |
Dec 12, 2023 | 4.490 | 4.600 | 4.360 | 4.510 | 375,013 | +0.00(+0.00%) |
Dec 11, 2023 | 4.700 | 4.720 | 4.440 | 4.510 | 402,461 | -0.19(-4.04%) |
Dec 08, 2023 | 4.790 | 4.950 | 4.630 | 4.700 | 339,149 | -0.19(-3.89%) |
Dec 07, 2023 | 4.970 | 5.090 | 4.840 | 4.890 | 186,407 | -0.07(-1.41%) |
Dec 06, 2023 | 5.100 | 5.140 | 4.880 | 4.960 | 155,086 | -0.12(-2.36%) |
Dec 05, 2023 | 5.140 | 5.330 | 5.040 | 5.080 | 135,790 | -0.14(-2.68%) |
Dec 04, 2023 | 5.220 | 5.582 | 5.160 | 5.220 | 127,228 | -0.16(-2.97%) |
Dec 01, 2023 | 5.230 | 5.430 | 4.880 | 5.380 | 508,235 | +0.16(+3.07%) |
Nov 30, 2023 | 5.410 | 5.650 | 5.090 | 5.220 | 418,420 | -0.15(-2.79%) |
Nov 29, 2023 | 5.440 | 5.635 | 5.100 | 5.370 | 226,861 | -0.03(-0.56%) |
Nov 28, 2023 | 5.060 | 5.460 | 5.010 | 5.400 | 161,165 | +0.29(+5.68%) |
Nov 27, 2023 | 5.460 | 5.555 | 4.940 | 5.110 | 190,347 | -0.31(-5.72%) |
Nov 24, 2023 | 5.440 | 5.580 | 5.250 | 5.420 | 119,830 | +0.01(+0.18%) |
Nov 22, 2023 | 5.620 | 5.790 | 5.360 | 5.410 | 94,399 | -0.07(-1.28%) |
Nov 21, 2023 | 5.570 | 5.770 | 5.470 | 5.480 | 118,701 | -0.18(-3.18%) |
Nov 20, 2023 | 5.610 | 6.070 | 5.550 | 5.660 | 164,219 | +0.02(+0.35%) |
Nov 17, 2023 | 5.170 | 5.651 | 5.140 | 5.640 | 335,156 | +0.53(+10.37%) |
Nov 16, 2023 | 4.950 | 5.230 | 4.810 | 5.110 | 155,172 | +0.16(+3.23%) |
Nov 15, 2023 | 4.770 | 5.190 | 4.745 | 4.950 | 126,443 | +0.11(+2.27%) |
Nov 14, 2023 | 4.900 | 4.980 | 4.470 | 4.840 | 255,378 | +0.11(+2.33%) |
Nov 13, 2023 | 4.850 | 4.960 | 4.500 | 4.730 | 167,615 | -0.08(-1.66%) |
Nov 10, 2023 | 4.820 | 5.050 | 4.740 | 4.810 | 168,072 | +0.06(+1.26%) |
Nov 09, 2023 | 5.230 | 5.300 | 4.660 | 4.750 | 300,802 | -0.42(-8.12%) |
Nov 08, 2023 | 5.120 | 5.210 | 4.970 | 5.170 | 153,319 | +0.04(+0.78%) |
Nov 07, 2023 | 5.090 | 5.235 | 5.000 | 5.130 | 103,139 | +0.03(+0.59%) |
Nov 06, 2023 | 5.290 | 5.410 | 4.880 | 5.100 | 286,537 | -0.20(-3.77%) |
Nov 03, 2023 | 5.000 | 5.450 | 5.000 | 5.300 | 303,665 | +0.30(+6.00%) |
Nov 02, 2023 | 5.100 | 5.230 | 4.910 | 5.000 | 224,924 | -0.04(-0.79%) |
Nov 01, 2023 | 4.520 | 5.110 | 4.420 | 5.040 | 478,546 | +0.52(+11.50%) |
Oct 31, 2023 | 4.370 | 4.610 | 4.160 | 4.520 | 640,284 | +0.07(+1.57%) |
Oct 30, 2023 | 4.080 | 5.410 | 4.050 | 4.450 | 12,222,492 | +0.75(+20.27%) |
Oct 27, 2023 | 3.920 | 3.990 | 3.620 | 3.700 | 72,756 | -0.19(-4.88%) |
Oct 26, 2023 | 4.010 | 4.180 | 3.840 | 3.890 | 97,760 | -0.11(-2.75%) |
Oct 25, 2023 | 3.580 | 4.080 | 3.490 | 4.000 | 208,783 | +0.40(+11.11%) |
Oct 24, 2023 | 3.660 | 3.830 | 3.517 | 3.600 | 97,316 | -0.05(-1.37%) |
Oct 23, 2023 | 3.770 | 4.000 | 3.620 | 3.650 | 101,897 | -0.09(-2.41%) |
Oct 20, 2023 | 3.850 | 3.930 | 3.660 | 3.740 | 130,181 | -0.11(-2.86%) |
Oct 19, 2023 | 4.000 | 4.090 | 3.750 | 3.850 | 110,099 | -0.17(-4.23%) |
Oct 18, 2023 | 4.390 | 4.400 | 3.930 | 4.020 | 135,685 | -0.44(-9.87%) |
Oct 17, 2023 | 4.370 | 4.540 | 4.260 | 4.460 | 103,431 | +0.07(+1.59%) |
Oct 16, 2023 | 4.350 | 4.490 | 4.160 | 4.390 | 42,933 | +0.07(+1.62%) |
Oct 13, 2023 | 4.270 | 4.480 | 4.210 | 4.320 | 77,782 | +0.06(+1.41%) |
Oct 12, 2023 | 4.420 | 4.500 | 4.170 | 4.260 | 115,361 | -0.16(-3.62%) |
Oct 11, 2023 | 4.560 | 4.630 | 4.380 | 4.420 | 68,554 | -0.15(-3.28%) |
Oct 10, 2023 | 4.470 | 4.780 | 4.460 | 4.570 | 105,183 | +0.03(+0.66%) |
Oct 09, 2023 | 4.600 | 4.615 | 4.330 | 4.540 | 88,490 | -0.01(-0.22%) |
Oct 06, 2023 | 4.550 | 4.600 | 4.420 | 4.550 | 91,867 | -0.01(-0.22%) |
Oct 05, 2023 | 4.430 | 4.630 | 4.300 | 4.560 | 88,282 | +0.18(+4.23%) |
Oct 04, 2023 | 4.560 | 4.610 | 4.300 | 4.375 | 73,979 | -0.18(-4.06%) |
Oct 03, 2023 | 4.650 | 4.650 | 4.415 | 4.560 | 96,605 | -0.09(-1.94%) |
Oct 02, 2023 | 4.820 | 4.870 | 4.550 | 4.650 | 131,335 | -0.26(-5.30%) |
Sep 29, 2023 | 5.000 | 5.068 | 4.750 | 4.910 | 119,970 | -0.06(-1.21%) |
Sep 28, 2023 | 5.090 | 5.090 | 4.840 | 4.970 | 58,285 | -0.06(-1.19%) |
Sep 27, 2023 | 5.320 | 5.320 | 4.980 | 5.030 | 66,713 | -0.15(-2.90%) |
Sep 26, 2023 | 4.780 | 5.300 | 4.662 | 5.180 | 86,056 | +0.39(+8.14%) |
Sep 25, 2023 | 4.930 | 4.820 | 4.720 | 4.790 | 115,260 | -0.16(-3.23%) |
Sep 22, 2023 | 5.250 | 5.275 | 4.930 | 4.950 | 118,806 | -0.19(-3.70%) |
Sep 21, 2023 | 5.360 | 5.360 | 5.050 | 5.140 | 111,007 | -0.12(-2.28%) |
Sep 20, 2023 | 5.495 | 5.495 | 5.260 | 5.260 | 48,202 | -0.27(-4.88%) |
Sep 19, 2023 | 5.600 | 5.720 | 5.360 | 5.530 | 83,143 | -0.12(-2.12%) |
Sep 18, 2023 | 5.700 | 5.790 | 5.410 | 5.650 | 84,435 | -0.03(-0.53%) |
Sep 15, 2023 | 5.680 | 5.808 | 5.550 | 5.680 | 187,411 | +0.00(+0.00%) |
Sep 14, 2023 | 5.970 | 5.970 | 5.550 | 5.680 | 116,161 | -0.22(-3.73%) |
Sep 13, 2023 | 6.010 | 6.060 | 5.810 | 5.900 | 103,706 | -0.10(-1.67%) |
Sep 12, 2023 | 6.150 | 6.180 | 5.660 | 6.000 | 123,889 | -0.14(-2.28%) |
Sep 11, 2023 | 5.590 | 6.160 | 5.555 | 6.140 | 94,451 | +0.61(+11.03%) |
Sep 08, 2023 | 5.520 | 5.790 | 5.310 | 5.530 | 214,239 | +0.04(+0.73%) |
Sep 07, 2023 | 5.870 | 5.920 | 5.470 | 5.490 | 151,959 | -0.39(-6.63%) |
Sep 06, 2023 | 6.060 | 6.060 | 5.735 | 5.880 | 123,195 | -0.16(-2.57%) |
Sep 05, 2023 | 6.280 | 6.330 | 6.010 | 6.035 | 88,900 | -0.33(-5.26%) |
Sep 01, 2023 | 6.440 | 6.580 | 6.280 | 6.370 | 133,756 | +0.08(+1.27%) |
Aug 31, 2023 | 6.050 | 6.370 | 6.045 | 6.290 | 108,112 | +0.26(+4.31%) |
Aug 30, 2023 | 6.300 | 6.380 | 5.930 | 6.030 | 67,173 | -0.28(-4.44%) |
Aug 29, 2023 | 6.400 | 6.550 | 6.220 | 6.310 | 70,164 | -0.10(-1.56%) |
Aug 28, 2023 | 6.210 | 6.490 | 6.025 | 6.410 | 102,584 | +0.22(+3.55%) |
Aug 25, 2023 | 6.080 | 6.285 | 5.850 | 6.190 | 71,543 | +0.20(+3.34%) |
Aug 24, 2023 | 6.060 | 6.080 | 5.855 | 5.990 | 55,684 | -0.07(-1.16%) |
Aug 23, 2023 | 6.250 | 6.250 | 6.010 | 6.060 | 41,097 | -0.08(-1.30%) |
Aug 22, 2023 | 6.140 | 6.250 | 6.060 | 6.140 | 49,381 | +0.03(+0.49%) |
Aug 21, 2023 | 5.950 | 6.300 | 5.750 | 6.110 | 57,704 | +0.22(+3.74%) |
Aug 18, 2023 | 5.720 | 5.950 | 5.570 | 5.890 | 88,926 | +0.09(+1.55%) |
Aug 17, 2023 | 5.880 | 5.900 | 5.710 | 5.800 | 77,190 | -0.03(-0.51%) |
Aug 16, 2023 | 5.850 | 5.970 | 5.770 | 5.830 | 96,850 | -0.01(-0.17%) |
Aug 15, 2023 | 5.890 | 6.090 | 5.790 | 5.840 | 120,883 | -0.12(-2.01%) |
Aug 14, 2023 | 6.030 | 6.090 | 5.610 | 5.960 | 92,182 | -0.11(-1.81%) |
Aug 11, 2023 | 6.070 | 6.150 | 5.830 | 6.070 | 53,149 | +0.07(+1.17%) |
Aug 10, 2023 | 5.730 | 6.220 | 5.510 | 6.000 | 144,481 | +0.25(+4.35%) |
Aug 09, 2023 | 5.930 | 6.150 | 5.700 | 5.750 | 152,062 | -0.25(-4.17%) |
Aug 08, 2023 | 5.970 | 6.065 | 5.760 | 6.000 | 73,219 | +0.03(+0.50%) |
Aug 07, 2023 | 6.000 | 6.040 | 5.750 | 5.970 | 108,775 | -0.04(-0.67%) |
Aug 04, 2023 | 6.010 | 6.250 | 5.900 | 6.010 | 50,387 | +0.01(+0.17%) |
Aug 03, 2023 | 5.990 | 6.150 | 5.930 | 6.000 | 36,946 | -0.02(-0.33%) |
Aug 02, 2023 | 6.150 | 6.150 | 5.835 | 6.020 | 68,510 | -0.05(-0.82%) |
Aug 01, 2023 | 6.250 | 6.380 | 5.925 | 6.070 | 73,716 | -0.23(-3.65%) |
Jul 31, 2023 | 6.200 | 6.300 | 6.070 | 6.300 | 67,196 | +0.21(+3.45%) |
Jul 28, 2023 | 5.930 | 6.350 | 5.930 | 6.090 | 173,451 | +0.21(+3.57%) |
Jul 27, 2023 | 6.480 | 6.480 | 5.850 | 5.880 | 214,777 | -0.58(-8.98%) |
Jul 26, 2023 | 6.640 | 6.750 | 6.380 | 6.460 | 76,468 | -0.20(-3.00%) |
Jul 25, 2023 | 6.880 | 6.930 | 6.590 | 6.660 | 99,299 | -0.27(-3.90%) |
Jul 24, 2023 | 6.782 | 7.290 | 6.782 | 6.930 | 133,078 | -0.26(-3.62%) |
Jul 21, 2023 | 6.940 | 7.352 | 6.940 | 7.190 | 94,915 | +0.20(+2.86%) |
Jul 20, 2023 | 6.890 | 7.050 | 6.675 | 6.990 | 79,938 | +0.00(+0.00%) |
Jul 19, 2023 | 6.500 | 7.500 | 6.470 | 6.990 | 219,243 | +0.52(+8.04%) |
Jul 18, 2023 | 6.350 | 6.790 | 6.200 | 6.470 | 94,245 | +0.06(+0.94%) |
Jul 17, 2023 | 6.610 | 6.830 | 6.380 | 6.410 | 77,480 | -0.20(-3.03%) |
Jul 14, 2023 | 6.590 | 6.620 | 6.230 | 6.610 | 97,178 | -0.01(-0.15%) |
Jul 13, 2023 | 7.030 | 7.050 | 6.570 | 6.620 | 64,388 | -0.38(-5.43%) |
Jul 12, 2023 | 6.920 | 7.130 | 6.850 | 7.000 | 84,444 | +0.29(+4.32%) |
Jul 11, 2023 | 6.730 | 6.870 | 6.590 | 6.710 | 80,421 | +0.01(+0.15%) |
Jul 10, 2023 | 6.950 | 7.150 | 6.640 | 6.700 | 59,284 | -0.30(-4.29%) |
Jul 07, 2023 | 6.980 | 7.050 | 6.840 | 7.000 | 74,356 | +0.01(+0.14%) |
Jul 06, 2023 | 6.820 | 7.080 | 6.545 | 6.990 | 112,709 | +0.04(+0.58%) |
Jul 05, 2023 | 6.750 | 7.020 | 6.560 | 6.950 | 117,982 | +0.22(+3.27%) |
Jul 03, 2023 | 6.690 | 6.780 | 6.500 | 6.730 | 63,284 | +0.01(+0.15%) |
Jun 30, 2023 | 6.770 | 7.180 | 6.520 | 6.720 | 121,591 | +0.10(+1.51%) |
Jun 29, 2023 | 6.860 | 6.980 | 6.530 | 6.620 | 83,163 | -0.24(-3.50%) |
Jun 28, 2023 | 6.400 | 6.990 | 6.335 | 6.860 | 426,489 | +0.52(+8.20%) |
Jun 27, 2023 | 6.890 | 6.900 | 6.260 | 6.340 | 151,002 | -0.50(-7.31%) |
Jun 26, 2023 | 6.990 | 7.180 | 6.630 | 6.840 | 165,568 | -0.20(-2.84%) |
Jun 23, 2023 | 6.710 | 7.210 | 6.490 | 7.040 | 1,207,785 | +0.17(+2.47%) |
Jun 22, 2023 | 6.890 | 6.920 | 6.580 | 6.870 | 111,479 | -0.04(-0.58%) |
Jun 21, 2023 | 7.250 | 7.417 | 6.890 | 6.910 | 81,484 | -0.44(-5.99%) |
Jun 20, 2023 | 7.470 | 7.470 | 6.980 | 7.350 | 161,709 | -0.16(-2.13%) |
Jun 16, 2023 | 7.900 | 8.160 | 7.450 | 7.510 | 145,761 | -0.37(-4.70%) |
Jun 15, 2023 | 7.570 | 7.936 | 7.210 | 7.880 | 97,149 | +2.00(+34.01%) |
May 08, 2023 | 6.140 | 6.200 | 5.800 | 5.880 | 74,157 | -0.27(-4.39%) |
May 05, 2023 | 6.370 | 6.370 | 5.970 | 6.150 | 156,955 | -0.15(-2.38%) |
May 04, 2023 | 5.950 | 6.450 | 5.900 | 6.300 | 129,136 | +0.46(+7.88%) |
May 03, 2023 | 5.860 | 5.950 | 5.441 | 5.840 | 202,754 | +0.65(+12.52%) |
May 02, 2023 | 5.430 | 5.520 | 5.150 | 5.190 | 60,704 | -0.27(-4.95%) |
May 01, 2023 | 5.310 | 5.550 | 5.255 | 5.460 | 56,163 | +0.11(+2.06%) |
Apr 28, 2023 | 5.320 | 5.457 | 5.230 | 5.350 | 41,495 | +0.04(+0.75%) |
Apr 27, 2023 | 5.390 | 5.470 | 5.250 | 5.310 | 52,066 | -0.07(-1.30%) |
Apr 26, 2023 | 5.350 | 5.480 | 5.090 | 5.380 | 90,353 | +0.09(+1.70%) |
Apr 25, 2023 | 5.400 | 5.440 | 5.190 | 5.290 | 81,717 | -0.11(-2.04%) |
Apr 24, 2023 | 5.650 | 5.650 | 5.380 | 5.400 | 55,766 | -0.27(-4.76%) |
Apr 21, 2023 | 5.410 | 5.750 | 5.350 | 5.670 | 186,104 | +0.25(+4.61%) |
Apr 20, 2023 | 5.440 | 5.530 | 5.350 | 5.420 | 68,878 | -0.05(-0.91%) |
Apr 19, 2023 | 5.550 | 5.635 | 5.380 | 5.470 | 87,332 | -0.10(-1.80%) |
Apr 18, 2023 | 5.640 | 5.845 | 5.460 | 5.570 | 138,672 | -0.01(-0.18%) |
Apr 17, 2023 | 5.360 | 5.630 | 5.300 | 5.580 | 114,033 | +0.27(+5.08%) |
Apr 14, 2023 | 5.695 | 5.695 | 5.300 | 5.310 | 83,528 | -0.32(-5.68%) |
Apr 13, 2023 | 5.470 | 5.800 | 5.420 | 5.630 | 230,023 | +0.28(+5.23%) |
Apr 12, 2023 | 5.400 | 5.500 | 5.180 | 5.350 | 171,035 | -0.01(-0.19%) |
Apr 11, 2023 | 5.330 | 5.430 | 5.245 | 5.360 | 80,786 | +0.04(+0.75%) |
Apr 10, 2023 | 5.360 | 5.460 | 5.160 | 5.320 | 111,178 | -0.03(-0.56%) |
Apr 06, 2023 | 5.390 | 5.490 | 5.060 | 5.350 | 117,750 | -0.03(-0.47%) |
Apr 05, 2023 | 5.190 | 5.700 | 5.150 | 5.375 | 239,318 | +0.17(+3.17%) |
Apr 04, 2023 | 6.000 | 6.000 | 5.070 | 5.210 | 266,493 | -0.84(-13.88%) |
Apr 03, 2023 | 5.220 | 6.125 | 5.220 | 6.050 | 368,102 | +0.88(+17.02%) |
Mar 31, 2023 | 5.200 | 5.400 | 5.130 | 5.170 | 159,846 | -0.02(-0.39%) |
Mar 30, 2023 | 5.350 | 5.480 | 5.100 | 5.190 | 134,403 | -0.07(-1.33%) |
Mar 29, 2023 | 5.140 | 5.380 | 5.060 | 5.260 | 108,190 | +0.22(+4.37%) |
Mar 28, 2023 | 5.080 | 5.400 | 4.960 | 5.040 | 99,443 | -0.08(-1.56%) |
Mar 27, 2023 | 5.180 | 5.350 | 4.960 | 5.120 | 94,029 | +0.04(+0.79%) |
Mar 24, 2023 | 5.020 | 5.150 | 4.770 | 5.080 | 190,729 | +0.00(+0.00%) |
Mar 23, 2023 | 5.270 | 5.320 | 4.960 | 5.080 | 204,575 | -0.10(-1.93%) |
Mar 22, 2023 | 5.510 | 5.510 | 5.130 | 5.180 | 115,432 | -0.32(-5.82%) |
Mar 21, 2023 | 5.570 | 5.600 | 5.410 | 5.500 | 100,826 | +0.02(+0.36%) |
Mar 20, 2023 | 5.480 | 5.540 | 5.250 | 5.480 | 157,846 | +0.07(+1.29%) |
Mar 17, 2023 | 5.900 | 5.900 | 5.340 | 5.410 | 405,475 | -0.49(-8.31%) |
Mar 16, 2023 | 5.870 | 5.970 | 5.386 | 5.900 | 213,561 | -0.03(-0.51%) |
Mar 15, 2023 | 6.040 | 6.330 | 5.880 | 5.930 | 158,756 | -0.32(-5.12%) |
Mar 14, 2023 | 6.360 | 6.360 | 5.800 | 6.250 | 312,930 | +0.11(+1.79%) |
Mar 13, 2023 | 6.230 | 6.489 | 6.120 | 6.140 | 231,987 | -0.07(-1.13%) |
Mar 10, 2023 | 6.960 | 7.370 | 5.860 | 6.210 | 273,622 | -0.77(-11.03%) |
Mar 09, 2023 | 7.520 | 7.570 | 6.960 | 6.980 | 100,823 | -0.51(-6.81%) |
Mar 08, 2023 | 7.390 | 7.750 | 7.240 | 7.490 | 119,377 | +0.12(+1.63%) |
Mar 07, 2023 | 7.640 | 7.700 | 7.360 | 7.370 | 79,303 | -0.29(-3.79%) |
Mar 06, 2023 | 8.320 | 8.320 | 7.550 | 7.660 | 111,275 | -0.47(-5.78%) |
Mar 03, 2023 | 7.710 | 8.270 | 7.680 | 8.130 | 126,281 | +0.54(+7.11%) |
Mar 02, 2023 | 7.740 | 7.780 | 7.390 | 7.590 | 98,723 | -0.17(-2.19%) |