Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.444 | 6.463 | 6.366 | 6.395 | 981,882 | -0.05(-0.76%) |
Jan 30, 2024 | 6.415 | 6.473 | 6.395 | 6.444 | 1,201,309 | +0.02(+0.30%) |
Jan 29, 2024 | 6.327 | 6.424 | 6.307 | 6.424 | 829,669 | +0.10(+1.54%) |
Jan 26, 2024 | 6.307 | 6.327 | 6.298 | 6.327 | 714,488 | +0.03(+0.46%) |
Jan 25, 2024 | 6.307 | 6.317 | 6.259 | 6.298 | 569,012 | +0.02(+0.31%) |
Jan 24, 2024 | 6.298 | 6.317 | 6.249 | 6.278 | 854,821 | +0.01(+0.16%) |
Jan 23, 2024 | 6.298 | 6.298 | 6.230 | 6.269 | 633,685 | -0.01(-0.15%) |
Jan 22, 2024 | 6.288 | 6.317 | 6.249 | 6.278 | 750,199 | +0.05(+0.78%) |
Jan 19, 2024 | 6.346 | 6.361 | 6.230 | 6.230 | 2,023,096 | -0.14(-2.14%) |
Jan 18, 2024 | 6.356 | 6.385 | 6.288 | 6.366 | 1,040,993 | +0.04(+0.62%) |
Jan 17, 2024 | 6.298 | 6.327 | 6.261 | 6.327 | 1,273,791 | -0.01(-0.15%) |
Jan 16, 2024 | 6.289 | 6.346 | 6.261 | 6.336 | 1,604,083 | +0.03(+0.45%) |
Jan 12, 2024 | 6.317 | 6.374 | 6.270 | 6.308 | 1,150,052 | +0.01(+0.15%) |
Jan 11, 2024 | 6.251 | 6.298 | 6.204 | 6.298 | 1,737,035 | +0.08(+1.22%) |
Jan 10, 2024 | 6.194 | 6.261 | 6.175 | 6.223 | 1,432,722 | +0.05(+0.77%) |
Jan 09, 2024 | 6.147 | 6.175 | 6.099 | 6.175 | 1,363,987 | +0.04(+0.62%) |
Jan 08, 2024 | 6.042 | 6.137 | 6.014 | 6.137 | 1,206,737 | +0.13(+2.21%) |
Jan 05, 2024 | 5.976 | 6.019 | 5.947 | 6.004 | 795,901 | +0.04(+0.64%) |
Jan 04, 2024 | 5.957 | 6.004 | 5.947 | 5.966 | 651,110 | +0.01(+0.16%) |
Jan 03, 2024 | 5.976 | 6.004 | 5.938 | 5.957 | 861,097 | -0.04(-0.63%) |
Jan 02, 2024 | 5.985 | 6.028 | 5.957 | 5.995 | 904,088 | -0.06(-0.94%) |
Dec 29, 2023 | 6.118 | 6.128 | 6.033 | 6.052 | 1,045,116 | -0.05(-0.78%) |
Dec 28, 2023 | 6.118 | 6.118 | 6.061 | 6.099 | 789,735 | +0.00(+0.00%) |
Dec 27, 2023 | 6.118 | 6.128 | 6.090 | 6.099 | 691,578 | -0.01(-0.16%) |
Dec 26, 2023 | 6.080 | 6.128 | 6.047 | 6.109 | 747,826 | +0.06(+0.94%) |
Dec 22, 2023 | 6.061 | 6.071 | 6.033 | 6.052 | 862,868 | +0.03(+0.47%) |
Dec 21, 2023 | 6.033 | 6.052 | 5.976 | 6.023 | 703,623 | +0.04(+0.63%) |
Dec 20, 2023 | 6.080 | 6.086 | 5.966 | 5.985 | 852,469 | -0.10(-1.71%) |
Dec 19, 2023 | 6.099 | 6.109 | 6.052 | 6.090 | 980,768 | +0.08(+1.26%) |
Dec 18, 2023 | 5.938 | 6.023 | 5.929 | 6.014 | 1,087,361 | +0.09(+1.44%) |
Dec 15, 2023 | 5.966 | 6.042 | 5.929 | 5.929 | 1,052,602 | -0.04(-0.64%) |
Dec 14, 2023 | 5.957 | 6.014 | 5.929 | 5.966 | 1,166,000 | +0.03(+0.48%) |
Dec 13, 2023 | 5.834 | 5.947 | 5.805 | 5.938 | 1,183,825 | +0.12(+2.12%) |
Dec 12, 2023 | 5.767 | 5.815 | 5.739 | 5.815 | 1,006,124 | +0.05(+0.82%) |
Dec 11, 2023 | 5.748 | 5.777 | 5.748 | 5.767 | 1,016,561 | +0.00(+0.00%) |
Dec 08, 2023 | 5.758 | 5.777 | 5.720 | 5.767 | 701,917 | +0.01(+0.16%) |
Dec 07, 2023 | 5.777 | 5.777 | 5.668 | 5.758 | 1,734,519 | +0.01(+0.16%) |
Dec 06, 2023 | 5.758 | 5.777 | 5.734 | 5.748 | 1,182,693 | +0.01(+0.17%) |
Dec 05, 2023 | 5.834 | 5.838 | 5.682 | 5.739 | 1,977,956 | -0.09(-1.63%) |
Dec 04, 2023 | 5.805 | 5.862 | 5.805 | 5.834 | 1,319,068 | -0.03(-0.49%) |
Dec 01, 2023 | 5.843 | 5.900 | 5.834 | 5.862 | 715,587 | +0.01(+0.16%) |
Nov 30, 2023 | 5.843 | 5.853 | 5.796 | 5.853 | 932,983 | +0.01(+0.16%) |
Nov 29, 2023 | 5.862 | 5.891 | 5.815 | 5.843 | 675,369 | +0.00(+0.00%) |
Nov 28, 2023 | 5.853 | 5.862 | 5.805 | 5.843 | 727,674 | +0.01(+0.16%) |
Nov 27, 2023 | 5.843 | 5.860 | 5.796 | 5.834 | 779,359 | -0.05(-0.81%) |
Nov 24, 2023 | 5.843 | 5.891 | 5.834 | 5.881 | 360,473 | +0.02(+0.32%) |
Nov 22, 2023 | 5.834 | 5.881 | 5.824 | 5.862 | 593,374 | +0.04(+0.65%) |
Nov 21, 2023 | 5.862 | 5.872 | 5.796 | 5.824 | 615,887 | -0.04(-0.65%) |
Nov 20, 2023 | 5.862 | 5.872 | 5.796 | 5.862 | 740,296 | +0.05(+0.82%) |
Nov 17, 2023 | 5.777 | 5.824 | 5.767 | 5.815 | 787,860 | -0.01(-0.16%) |
Nov 16, 2023 | 5.796 | 5.824 | 5.739 | 5.824 | 1,313,975 | +0.00(+0.00%) |
Nov 15, 2023 | 5.843 | 5.898 | 5.796 | 5.824 | 1,326,126 | +0.01(+0.16%) |
Nov 14, 2023 | 5.769 | 5.833 | 5.759 | 5.815 | 1,087,982 | +0.11(+1.95%) |
Nov 13, 2023 | 5.695 | 5.732 | 5.685 | 5.704 | 497,201 | +0.01(+0.16%) |
Nov 10, 2023 | 5.574 | 5.695 | 5.574 | 5.695 | 683,416 | +0.13(+2.33%) |
Nov 09, 2023 | 5.676 | 5.676 | 5.546 | 5.565 | 691,838 | -0.07(-1.31%) |
Nov 08, 2023 | 5.667 | 5.676 | 5.603 | 5.639 | 568,543 | +0.00(+0.00%) |
Nov 07, 2023 | 5.602 | 5.639 | 5.593 | 5.639 | 729,028 | +0.06(+1.00%) |
Nov 06, 2023 | 5.695 | 5.699 | 5.556 | 5.583 | 817,033 | -0.09(-1.63%) |
Nov 03, 2023 | 5.611 | 5.713 | 5.611 | 5.676 | 968,221 | +0.07(+1.32%) |
Nov 02, 2023 | 5.556 | 5.602 | 5.533 | 5.602 | 736,025 | +0.12(+2.20%) |
Nov 01, 2023 | 5.417 | 5.482 | 5.398 | 5.482 | 608,791 | +0.08(+1.54%) |
Oct 31, 2023 | 5.352 | 5.417 | 5.343 | 5.398 | 563,429 | +0.07(+1.39%) |
Oct 30, 2023 | 5.269 | 5.324 | 5.269 | 5.324 | 554,682 | +0.10(+1.95%) |
Oct 27, 2023 | 5.287 | 5.306 | 5.204 | 5.222 | 850,332 | -0.06(-1.23%) |
Oct 26, 2023 | 5.315 | 5.343 | 5.278 | 5.287 | 721,261 | -0.03(-0.52%) |
Oct 25, 2023 | 5.398 | 5.417 | 5.306 | 5.315 | 879,147 | -0.10(-1.88%) |
Oct 24, 2023 | 5.417 | 5.444 | 5.380 | 5.417 | 781,864 | +0.06(+1.04%) |
Oct 23, 2023 | 5.463 | 5.509 | 5.333 | 5.361 | 1,753,895 | -0.15(-2.69%) |
Oct 20, 2023 | 5.546 | 5.556 | 5.491 | 5.509 | 876,009 | -0.05(-0.83%) |
Oct 19, 2023 | 5.611 | 5.620 | 5.519 | 5.556 | 1,036,616 | -0.03(-0.50%) |
Oct 18, 2023 | 5.667 | 5.667 | 5.565 | 5.583 | 922,699 | -0.08(-1.47%) |
Oct 17, 2023 | 5.602 | 5.667 | 5.583 | 5.667 | 1,802,838 | +0.06(+1.16%) |
Oct 16, 2023 | 5.546 | 5.648 | 5.514 | 5.602 | 2,947,066 | +0.18(+3.24%) |
Oct 13, 2023 | 5.491 | 5.509 | 5.417 | 5.426 | 594,804 | -0.05(-0.85%) |
Oct 12, 2023 | 5.491 | 5.505 | 5.435 | 5.472 | 730,102 | -0.01(-0.17%) |
Oct 11, 2023 | 5.491 | 5.499 | 5.426 | 5.482 | 630,714 | -0.02(-0.34%) |
Oct 10, 2023 | 5.463 | 5.524 | 5.454 | 5.500 | 580,593 | +0.06(+1.02%) |
Oct 09, 2023 | 5.417 | 5.463 | 5.384 | 5.445 | 518,863 | +0.00(+0.00%) |
Oct 06, 2023 | 5.343 | 5.445 | 5.333 | 5.445 | 740,761 | +0.09(+1.73%) |
Oct 05, 2023 | 5.380 | 5.412 | 5.343 | 5.352 | 632,195 | -0.07(-1.37%) |
Oct 04, 2023 | 5.408 | 5.426 | 5.324 | 5.426 | 877,923 | +0.05(+0.86%) |
Oct 03, 2023 | 5.435 | 5.463 | 5.347 | 5.380 | 761,283 | -0.07(-1.36%) |
Oct 02, 2023 | 5.491 | 5.495 | 5.435 | 5.454 | 607,962 | -0.03(-0.51%) |
Sep 29, 2023 | 5.519 | 5.528 | 5.445 | 5.482 | 866,987 | +0.00(+0.00%) |
Sep 28, 2023 | 5.445 | 5.491 | 5.435 | 5.482 | 525,831 | +0.02(+0.34%) |
Sep 27, 2023 | 5.500 | 5.509 | 5.398 | 5.463 | 821,122 | -0.01(-0.17%) |
Sep 26, 2023 | 5.528 | 5.537 | 5.463 | 5.472 | 664,226 | -0.07(-1.34%) |
Sep 25, 2023 | 5.509 | 5.546 | 5.511 | 5.546 | 918,531 | +0.02(+0.34%) |
Sep 22, 2023 | 5.556 | 5.556 | 5.509 | 5.528 | 1,108,231 | +0.01(+0.17%) |
Sep 21, 2023 | 5.556 | 5.556 | 5.509 | 5.519 | 990,878 | -0.06(-1.00%) |
Sep 20, 2023 | 5.593 | 5.639 | 5.565 | 5.574 | 792,856 | +0.00(+0.00%) |
Sep 19, 2023 | 5.611 | 5.619 | 5.533 | 5.574 | 878,679 | -0.04(-0.66%) |
Sep 18, 2023 | 5.602 | 5.620 | 5.583 | 5.611 | 492,165 | +0.03(+0.50%) |
Sep 15, 2023 | 5.648 | 5.658 | 5.583 | 5.583 | 754,613 | -0.07(-1.31%) |
Sep 14, 2023 | 5.556 | 5.658 | 5.546 | 5.658 | 1,511,431 | +0.14(+2.52%) |
Sep 13, 2023 | 5.565 | 5.583 | 5.491 | 5.519 | 1,068,701 | -0.04(-0.67%) |
Sep 12, 2023 | 5.583 | 5.617 | 5.537 | 5.556 | 967,757 | -0.03(-0.50%) |
Sep 11, 2023 | 5.648 | 5.648 | 5.574 | 5.583 | 1,088,904 | -0.03(-0.50%) |
Sep 08, 2023 | 5.630 | 5.648 | 5.602 | 5.611 | 591,605 | -0.01(-0.16%) |
Sep 07, 2023 | 5.658 | 5.667 | 5.593 | 5.620 | 928,172 | -0.06(-0.98%) |
Sep 06, 2023 | 5.732 | 5.741 | 5.630 | 5.676 | 1,018,933 | -0.06(-0.97%) |
Sep 05, 2023 | 5.769 | 5.769 | 5.713 | 5.732 | 964,476 | -0.05(-0.80%) |
Sep 01, 2023 | 5.806 | 5.820 | 5.741 | 5.778 | 1,283,774 | -0.01(-0.16%) |
Aug 31, 2023 | 5.870 | 5.889 | 5.778 | 5.787 | 1,426,994 | -0.06(-1.11%) |
Aug 30, 2023 | 5.852 | 5.894 | 5.824 | 5.852 | 711,402 | +0.02(+0.32%) |
Aug 29, 2023 | 5.787 | 5.869 | 5.769 | 5.833 | 678,797 | +0.05(+0.80%) |
Aug 28, 2023 | 5.750 | 5.787 | 5.750 | 5.787 | 507,220 | +0.04(+0.64%) |
Aug 25, 2023 | 5.741 | 5.778 | 5.695 | 5.750 | 545,162 | +0.03(+0.49%) |
Aug 24, 2023 | 5.852 | 5.860 | 5.722 | 5.722 | 690,121 | -0.10(-1.75%) |
Aug 23, 2023 | 5.778 | 5.824 | 5.769 | 5.824 | 401,999 | +0.07(+1.29%) |
Aug 22, 2023 | 5.778 | 5.787 | 5.741 | 5.750 | 588,138 | -0.03(-0.48%) |
Aug 21, 2023 | 5.796 | 5.824 | 5.750 | 5.778 | 576,982 | +0.00(+0.00%) |
Aug 18, 2023 | 5.759 | 5.805 | 5.750 | 5.778 | 558,847 | -0.02(-0.32%) |
Aug 17, 2023 | 5.898 | 5.898 | 5.759 | 5.796 | 581,402 | -0.05(-0.79%) |
Aug 16, 2023 | 5.870 | 5.889 | 5.833 | 5.843 | 499,858 | -0.05(-0.79%) |
Aug 15, 2023 | 5.945 | 5.963 | 5.870 | 5.889 | 578,918 | -0.07(-1.24%) |
Aug 14, 2023 | 5.945 | 5.972 | 5.935 | 5.963 | 328,195 | +0.03(+0.47%) |
Aug 11, 2023 | 5.963 | 5.982 | 5.917 | 5.935 | 475,472 | -0.04(-0.62%) |
Aug 10, 2023 | 6.000 | 6.065 | 5.931 | 5.972 | 486,881 | +0.01(+0.16%) |
Aug 09, 2023 | 6.009 | 6.041 | 5.945 | 5.963 | 657,931 | -0.05(-0.77%) |
Aug 08, 2023 | 5.991 | 6.023 | 5.954 | 6.009 | 615,257 | -0.05(-0.76%) |
Aug 07, 2023 | 6.046 | 6.093 | 6.028 | 6.056 | 639,311 | +0.04(+0.62%) |
Aug 04, 2023 | 6.083 | 6.083 | 5.991 | 6.019 | 644,858 | -0.01(-0.15%) |
Aug 03, 2023 | 6.009 | 6.037 | 5.982 | 6.028 | 497,674 | -0.01(-0.15%) |
Aug 02, 2023 | 6.158 | 6.158 | 6.028 | 6.037 | 855,408 | -0.16(-2.54%) |
Aug 01, 2023 | 6.204 | 6.222 | 6.158 | 6.195 | 433,545 | -0.01(-0.15%) |
Jul 31, 2023 | 6.213 | 6.250 | 6.185 | 6.204 | 719,730 | +0.00(+0.00%) |
Jul 28, 2023 | 6.213 | 6.232 | 6.167 | 6.204 | 564,928 | +0.04(+0.60%) |
Jul 27, 2023 | 6.232 | 6.269 | 6.139 | 6.167 | 1,058,283 | -0.01(-0.15%) |
Jul 26, 2023 | 6.250 | 6.287 | 6.176 | 6.176 | 1,104,963 | -0.08(-1.33%) |
Jul 25, 2023 | 6.213 | 6.269 | 6.204 | 6.259 | 646,954 | +0.02(+0.30%) |
Jul 24, 2023 | 6.278 | 6.306 | 6.213 | 6.241 | 954,696 | -0.01(-0.15%) |
Jul 21, 2023 | 6.306 | 6.324 | 6.241 | 6.250 | 2,106,088 | -0.05(-0.74%) |
Jul 20, 2023 | 6.315 | 6.333 | 6.259 | 6.296 | 1,441,304 | -0.04(-0.58%) |
Jul 19, 2023 | 6.252 | 6.370 | 6.225 | 6.333 | 2,473,230 | +0.14(+2.34%) |
Jul 18, 2023 | 6.098 | 6.189 | 6.080 | 6.189 | 1,411,680 | +0.08(+1.33%) |
Jul 17, 2023 | 6.026 | 6.107 | 5.972 | 6.107 | 1,402,272 | +0.11(+1.81%) |
Jul 14, 2023 | 6.044 | 6.044 | 5.981 | 5.999 | 508,651 | -0.02(-0.30%) |
Jul 13, 2023 | 6.017 | 6.035 | 5.973 | 6.017 | 583,521 | +0.01(+0.15%) |
Jul 12, 2023 | 6.026 | 6.044 | 5.972 | 6.008 | 1,113,021 | +0.03(+0.45%) |
Jul 11, 2023 | 5.926 | 5.981 | 5.917 | 5.981 | 1,025,218 | +0.08(+1.38%) |
Jul 10, 2023 | 5.854 | 5.899 | 5.840 | 5.899 | 658,221 | +0.05(+0.93%) |
Jul 07, 2023 | 5.763 | 5.873 | 5.763 | 5.845 | 545,630 | +0.05(+0.94%) |
Jul 06, 2023 | 5.818 | 5.818 | 5.754 | 5.791 | 449,597 | -0.05(-0.93%) |
Jul 05, 2023 | 5.791 | 5.863 | 5.791 | 5.845 | 644,716 | -0.02(-0.31%) |
Jul 03, 2023 | 5.863 | 5.863 | 5.827 | 5.863 | 322,626 | +0.01(+0.15%) |
Jun 30, 2023 | 5.791 | 5.872 | 5.791 | 5.854 | 936,730 | +0.08(+1.41%) |
Jun 29, 2023 | 5.754 | 5.782 | 5.754 | 5.772 | 352,262 | +0.02(+0.31%) |
Jun 28, 2023 | 5.727 | 5.763 | 5.718 | 5.754 | 545,042 | +0.03(+0.47%) |
Jun 27, 2023 | 5.682 | 5.727 | 5.659 | 5.727 | 599,617 | +0.07(+1.28%) |
Jun 26, 2023 | 5.646 | 5.691 | 5.637 | 5.655 | 527,406 | -0.02(-0.32%) |
Jun 23, 2023 | 5.682 | 5.700 | 5.637 | 5.673 | 479,536 | -0.04(-0.63%) |
Jun 22, 2023 | 5.691 | 5.709 | 5.669 | 5.709 | 446,458 | +0.01(+0.16%) |
Jun 21, 2023 | 5.718 | 5.727 | 5.673 | 5.700 | 588,103 | -0.01(-0.16%) |
Jun 20, 2023 | 5.709 | 5.736 | 5.646 | 5.709 | 608,026 | +0.00(+0.00%) |
Jun 16, 2023 | 5.772 | 5.791 | 5.700 | 5.709 | 778,109 | -0.05(-0.79%) |
Jun 15, 2023 | 5.655 | 5.763 | 5.646 | 5.754 | 842,413 | +0.39(+7.25%) |
May 08, 2023 | 5.392 | 5.410 | 5.347 | 5.365 | 645,589 | -0.02(-0.34%) |
May 05, 2023 | 5.329 | 5.420 | 5.329 | 5.383 | 657,148 | +0.08(+1.54%) |
May 04, 2023 | 5.311 | 5.337 | 5.266 | 5.302 | 733,909 | +0.00(+0.00%) |
May 03, 2023 | 5.429 | 5.456 | 5.302 | 5.302 | 1,183,832 | -0.11(-2.01%) |
May 02, 2023 | 5.474 | 5.474 | 5.347 | 5.411 | 608,777 | -0.05(-0.83%) |
May 01, 2023 | 5.438 | 5.515 | 5.438 | 5.456 | 520,098 | -0.01(-0.17%) |
Apr 28, 2023 | 5.429 | 5.474 | 5.418 | 5.465 | 543,805 | +0.05(+1.00%) |
Apr 27, 2023 | 5.374 | 5.420 | 5.356 | 5.411 | 623,460 | +0.06(+1.18%) |
Apr 26, 2023 | 5.383 | 5.402 | 5.320 | 5.347 | 526,965 | +0.00(+0.00%) |
Apr 25, 2023 | 5.492 | 5.497 | 5.347 | 5.347 | 1,168,083 | -0.16(-2.96%) |
Apr 24, 2023 | 5.519 | 5.537 | 5.492 | 5.510 | 588,899 | -0.01(-0.16%) |
Apr 21, 2023 | 5.519 | 5.546 | 5.492 | 5.519 | 807,063 | +0.00(+0.00%) |
Apr 20, 2023 | 5.537 | 5.555 | 5.510 | 5.519 | 617,950 | -0.04(-0.65%) |
Apr 19, 2023 | 5.494 | 5.577 | 5.485 | 5.555 | 877,703 | -0.02(-0.32%) |
Apr 18, 2023 | 5.547 | 5.582 | 5.542 | 5.573 | 928,198 | +0.05(+0.96%) |
Apr 17, 2023 | 5.476 | 5.547 | 5.476 | 5.520 | 493,645 | +0.04(+0.81%) |
Apr 14, 2023 | 5.529 | 5.547 | 5.458 | 5.476 | 911,446 | -0.05(-0.96%) |
Apr 13, 2023 | 5.511 | 5.573 | 5.476 | 5.529 | 676,122 | +0.06(+1.13%) |
Apr 12, 2023 | 5.511 | 5.511 | 5.449 | 5.467 | 881,474 | +0.01(+0.16%) |
Apr 11, 2023 | 5.423 | 5.485 | 5.423 | 5.458 | 636,145 | +0.05(+0.98%) |
Apr 10, 2023 | 5.335 | 5.427 | 5.335 | 5.405 | 819,727 | +0.07(+1.32%) |
Apr 06, 2023 | 5.352 | 5.392 | 5.335 | 5.335 | 748,988 | -0.03(-0.49%) |
Apr 05, 2023 | 5.405 | 5.414 | 5.352 | 5.361 | 542,711 | -0.05(-0.98%) |
Apr 04, 2023 | 5.520 | 5.520 | 5.405 | 5.414 | 458,067 | -0.09(-1.61%) |
Apr 03, 2023 | 5.476 | 5.511 | 5.449 | 5.502 | 613,203 | +0.03(+0.48%) |
Mar 31, 2023 | 5.388 | 5.476 | 5.379 | 5.476 | 658,015 | +0.09(+1.64%) |
Mar 30, 2023 | 5.388 | 5.396 | 5.352 | 5.388 | 592,684 | +0.05(+0.99%) |
Mar 29, 2023 | 5.317 | 5.352 | 5.295 | 5.335 | 613,401 | +0.08(+1.51%) |
Mar 28, 2023 | 5.299 | 5.308 | 5.229 | 5.255 | 550,105 | -0.04(-0.67%) |
Mar 27, 2023 | 5.343 | 5.352 | 5.273 | 5.290 | 1,059,846 | +0.00(+0.00%) |
Mar 24, 2023 | 5.308 | 5.308 | 5.229 | 5.290 | 908,109 | -0.01(-0.17%) |
Mar 23, 2023 | 5.335 | 5.361 | 5.259 | 5.299 | 763,727 | +0.04(+0.84%) |
Mar 22, 2023 | 5.352 | 5.396 | 5.255 | 5.255 | 686,253 | -0.11(-1.98%) |
Mar 21, 2023 | 5.379 | 5.388 | 5.336 | 5.361 | 554,752 | +0.07(+1.34%) |
Mar 20, 2023 | 5.246 | 5.321 | 5.229 | 5.290 | 705,311 | +0.07(+1.35%) |
Mar 17, 2023 | 5.282 | 5.295 | 5.220 | 5.220 | 615,244 | -0.10(-1.83%) |
Mar 16, 2023 | 5.237 | 5.339 | 5.194 | 5.317 | 1,054,805 | +0.07(+1.35%) |
Mar 15, 2023 | 5.211 | 5.246 | 5.140 | 5.246 | 1,445,979 | -0.04(-0.83%) |
Mar 14, 2023 | 5.273 | 5.352 | 5.251 | 5.290 | 846,922 | +0.11(+2.04%) |
Mar 13, 2023 | 5.220 | 5.290 | 5.167 | 5.184 | 1,486,076 | -0.10(-1.84%) |
Mar 10, 2023 | 5.352 | 5.405 | 5.255 | 5.282 | 1,126,753 | -0.07(-1.32%) |
Mar 09, 2023 | 5.485 | 5.494 | 5.352 | 5.352 | 925,641 | -0.15(-2.73%) |
Mar 08, 2023 | 5.494 | 5.529 | 5.467 | 5.502 | 529,570 | +0.01(+0.16%) |
Mar 07, 2023 | 5.564 | 5.591 | 5.476 | 5.494 | 771,127 | -0.07(-1.27%) |
Mar 06, 2023 | 5.564 | 5.622 | 5.563 | 5.564 | 524,940 | +0.03(+0.48%) |
Mar 03, 2023 | 5.564 | 5.573 | 5.529 | 5.538 | 615,944 | +0.01(+0.16%) |
Mar 02, 2023 | 5.449 | 5.529 | 5.442 | 5.529 | 407,406 | +0.04(+0.81%) |
Mar 01, 2023 | 5.485 | 5.511 | 5.449 | 5.485 | 451,929 | +0.02(+0.32%) |
Feb 28, 2023 | 5.538 | 5.538 | 5.467 | 5.467 | 613,921 | -0.04(-0.64%) |
Feb 27, 2023 | 5.494 | 5.538 | 5.467 | 5.502 | 854,507 | +0.06(+1.14%) |
Feb 24, 2023 | 5.432 | 5.441 | 5.389 | 5.441 | 473,396 | -0.04(-0.81%) |
Feb 23, 2023 | 5.520 | 5.520 | 5.432 | 5.485 | 333,051 | +0.04(+0.81%) |
Feb 22, 2023 | 5.432 | 5.494 | 5.432 | 5.441 | 496,589 | -0.01(-0.16%) |
Feb 21, 2023 | 5.502 | 5.573 | 5.432 | 5.449 | 1,067,558 | -0.05(-0.96%) |
Feb 17, 2023 | 5.529 | 5.542 | 5.494 | 5.502 | 673,928 | -0.07(-1.27%) |
Feb 16, 2023 | 5.644 | 5.661 | 5.564 | 5.573 | 1,027,379 | -0.11(-2.02%) |
Feb 15, 2023 | 5.688 | 5.714 | 5.661 | 5.688 | 726,331 | +0.00(+0.00%) |
Feb 14, 2023 | 5.688 | 5.741 | 5.640 | 5.688 | 624,931 | +0.00(+0.00%) |
Feb 13, 2023 | 5.644 | 5.714 | 5.617 | 5.688 | 872,464 | +0.09(+1.58%) |
Feb 10, 2023 | 5.564 | 5.608 | 5.520 | 5.599 | 816,459 | +0.04(+0.63%) |
Feb 09, 2023 | 5.714 | 5.714 | 5.529 | 5.564 | 748,992 | -0.09(-1.56%) |
Feb 08, 2023 | 5.591 | 5.705 | 5.591 | 5.652 | 1,202,804 | +0.04(+0.79%) |
Feb 07, 2023 | 5.511 | 5.635 | 5.508 | 5.608 | 732,963 | +0.07(+1.28%) |
Feb 06, 2023 | 5.564 | 5.582 | 5.520 | 5.538 | 675,357 | -0.03(-0.48%) |
Feb 03, 2023 | 5.679 | 5.688 | 5.564 | 5.564 | 868,017 | -0.17(-2.93%) |
Feb 02, 2023 | 5.670 | 5.758 | 5.626 | 5.732 | 1,589,381 | +0.16(+2.85%) |