Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.810 | 3.870 | 3.780 | 3.850 | 40,997 | +0.02(+0.52%) |
Jan 30, 2024 | 3.700 | 3.830 | 3.690 | 3.830 | 160,361 | +0.33(+9.43%) |
Jan 29, 2024 | 3.920 | 3.920 | 3.500 | 3.500 | 448,447 | -0.38(-9.79%) |
Jan 26, 2024 | 3.920 | 3.950 | 3.880 | 3.880 | 8,923 | -0.04(-1.02%) |
Jan 25, 2024 | 3.930 | 3.960 | 3.900 | 3.920 | 9,786 | +0.02(+0.51%) |
Jan 24, 2024 | 4.110 | 4.110 | 3.890 | 3.900 | 30,529 | -0.19(-4.65%) |
Jan 23, 2024 | 4.040 | 4.140 | 4.040 | 4.090 | 12,759 | +0.06(+1.49%) |
Jan 22, 2024 | 4.020 | 4.070 | 3.970 | 4.030 | 25,837 | -0.03(-0.74%) |
Jan 19, 2024 | 4.080 | 4.080 | 4.000 | 4.060 | 25,100 | +0.00(+0.00%) |
Jan 18, 2024 | 4.080 | 4.130 | 4.040 | 4.060 | 16,739 | -0.02(-0.49%) |
Jan 17, 2024 | 4.000 | 4.080 | 4.000 | 4.080 | 19,615 | +0.02(+0.49%) |
Jan 16, 2024 | 4.090 | 4.090 | 4.020 | 4.060 | 78,656 | +0.00(+0.00%) |
Jan 15, 2024 | 4.160 | 4.160 | 4.060 | 4.060 | 6,093 | -0.08(-1.93%) |
Jan 12, 2024 | 4.000 | 4.270 | 3.990 | 4.140 | 184,982 | +0.06(+1.47%) |
Jan 11, 2024 | 4.080 | 4.120 | 4.010 | 4.080 | 24,134 | -0.01(-0.24%) |
Jan 10, 2024 | 4.080 | 4.110 | 4.050 | 4.090 | 19,335 | +0.02(+0.49%) |
Jan 09, 2024 | 4.110 | 4.150 | 4.070 | 4.070 | 25,212 | -0.05(-1.21%) |
Jan 08, 2024 | 4.140 | 4.190 | 4.090 | 4.120 | 27,201 | -0.06(-1.44%) |
Jan 05, 2024 | 4.260 | 4.290 | 4.140 | 4.180 | 9,962 | -0.06(-1.42%) |
Jan 04, 2024 | 4.230 | 4.330 | 4.170 | 4.240 | 45,963 | +0.11(+2.66%) |
Jan 03, 2024 | 3.990 | 4.130 | 3.990 | 4.130 | 36,118 | +0.08(+1.98%) |
Jan 02, 2024 | 4.050 | 4.090 | 3.990 | 4.050 | 36,705 | +0.00(+0.00%) |
Dec 29, 2023 | 4.050 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 4.090 | 4.120 | 4.030 | 4.050 | 27,134 | -0.10(-2.41%) |
Dec 27, 2023 | 4.060 | 4.180 | 4.060 | 4.150 | 24,125 | +0.06(+1.47%) |
Dec 22, 2023 | 4.090 | 0 | +0.02(+0.49%) | |||
Dec 21, 2023 | 4.080 | 4.120 | 4.030 | 4.070 | 57,474 | -0.01(-0.25%) |
Dec 20, 2023 | 4.350 | 4.350 | 4.080 | 4.080 | 35,085 | -0.28(-6.42%) |
Dec 19, 2023 | 4.150 | 4.450 | 4.150 | 4.360 | 49,626 | +0.16(+3.81%) |
Dec 18, 2023 | 4.330 | 4.340 | 4.100 | 4.200 | 51,426 | -0.14(-3.23%) |
Dec 15, 2023 | 4.720 | 4.750 | 4.330 | 4.340 | 100,260 | -0.39(-8.25%) |
Dec 14, 2023 | 4.710 | 4.900 | 4.630 | 4.730 | 63,072 | +0.07(+1.50%) |
Dec 13, 2023 | 4.220 | 4.660 | 4.220 | 4.660 | 110,342 | +0.44(+10.43%) |
Dec 12, 2023 | 4.470 | 4.480 | 4.220 | 4.220 | 41,373 | -0.26(-5.80%) |
Dec 11, 2023 | 4.060 | 4.510 | 4.060 | 4.480 | 230,961 | +0.35(+8.34%) |
Dec 08, 2023 | 4.120 | 4.200 | 4.090 | 4.135 | 45,111 | -0.03(-0.60%) |
Dec 07, 2023 | 4.210 | 4.220 | 4.140 | 4.160 | 29,406 | +0.01(+0.24%) |
Dec 06, 2023 | 4.160 | 4.250 | 4.110 | 4.150 | 201,875 | +0.00(+0.00%) |
Dec 05, 2023 | 4.280 | 4.280 | 4.120 | 4.150 | 25,786 | -0.13(-3.04%) |
Dec 04, 2023 | 4.440 | 4.440 | 4.260 | 4.280 | 24,439 | -0.16(-3.60%) |
Dec 01, 2023 | 4.280 | 4.440 | 4.270 | 4.440 | 31,696 | +0.10(+2.30%) |
Nov 30, 2023 | 4.350 | 4.350 | 4.220 | 4.340 | 34,999 | -0.03(-0.69%) |
Nov 29, 2023 | 4.560 | 4.560 | 4.360 | 4.370 | 31,259 | -0.17(-3.74%) |
Nov 28, 2023 | 4.390 | 4.540 | 4.360 | 4.540 | 107,610 | +0.15(+3.42%) |
Nov 27, 2023 | 4.420 | 4.560 | 4.340 | 4.390 | 110,580 | +0.04(+0.92%) |
Nov 24, 2023 | 4.080 | 4.550 | 4.070 | 4.350 | 122,701 | +0.32(+7.94%) |
Nov 23, 2023 | 3.960 | 4.100 | 3.920 | 4.030 | 82,319 | +0.18(+4.68%) |
Nov 22, 2023 | 3.920 | 3.960 | 3.820 | 3.850 | 72,823 | -0.07(-1.79%) |
Nov 21, 2023 | 3.780 | 3.950 | 3.780 | 3.920 | 108,424 | +0.12(+3.16%) |
Nov 20, 2023 | 3.720 | 3.820 | 3.720 | 3.800 | 23,826 | +0.05(+1.33%) |
Nov 17, 2023 | 3.850 | 3.850 | 3.710 | 3.750 | 9,410 | -0.09(-2.34%) |
Nov 16, 2023 | 3.800 | 3.900 | 3.750 | 3.840 | 36,824 | +0.09(+2.40%) |
Nov 15, 2023 | 3.800 | 3.830 | 3.750 | 3.750 | 18,790 | -0.08(-2.09%) |
Nov 14, 2023 | 3.720 | 3.890 | 3.690 | 3.830 | 24,919 | +0.19(+5.22%) |
Nov 13, 2023 | 3.810 | 3.810 | 3.560 | 3.640 | 27,067 | -0.11(-2.93%) |
Nov 10, 2023 | 3.860 | 3.860 | 3.720 | 3.750 | 38,152 | -0.14(-3.60%) |
Nov 09, 2023 | 3.850 | 3.950 | 3.850 | 3.890 | 36,120 | +0.05(+1.30%) |
Nov 08, 2023 | 3.920 | 3.920 | 3.770 | 3.840 | 13,453 | -0.08(-2.04%) |
Nov 07, 2023 | 4.020 | 4.020 | 3.850 | 3.920 | 12,861 | -0.21(-5.08%) |
Nov 06, 2023 | 4.110 | 4.170 | 4.070 | 4.130 | 68,871 | +0.02(+0.49%) |
Nov 03, 2023 | 3.860 | 4.180 | 3.820 | 4.110 | 146,796 | +0.24(+6.20%) |
Nov 02, 2023 | 3.840 | 3.890 | 3.780 | 3.870 | 45,344 | +0.03(+0.78%) |
Nov 01, 2023 | 3.880 | 3.910 | 3.790 | 3.840 | 25,966 | -0.05(-1.29%) |
Oct 31, 2023 | 3.930 | 4.000 | 3.840 | 3.890 | 22,709 | -0.06(-1.52%) |
Oct 30, 2023 | 4.050 | 4.050 | 3.920 | 3.950 | 39,233 | -0.05(-1.25%) |
Oct 27, 2023 | 3.940 | 4.010 | 3.820 | 4.000 | 42,350 | +0.05(+1.27%) |
Oct 26, 2023 | 3.950 | 3.980 | 3.840 | 3.950 | 38,780 | +0.02(+0.51%) |
Oct 25, 2023 | 3.970 | 4.060 | 3.930 | 3.930 | 53,228 | -0.03(-0.76%) |
Oct 24, 2023 | 3.970 | 4.010 | 3.880 | 3.960 | 38,351 | +0.01(+0.25%) |
Oct 23, 2023 | 3.870 | 3.990 | 3.710 | 3.950 | 40,158 | +0.06(+1.54%) |
Oct 20, 2023 | 3.850 | 4.000 | 3.840 | 3.890 | 81,929 | +0.01(+0.26%) |
Oct 19, 2023 | 3.850 | 3.900 | 3.800 | 3.880 | 29,370 | +0.01(+0.26%) |
Oct 18, 2023 | 3.920 | 4.000 | 3.860 | 3.870 | 54,627 | -0.01(-0.26%) |
Oct 17, 2023 | 3.800 | 3.940 | 3.800 | 3.880 | 39,525 | +0.07(+1.84%) |
Oct 16, 2023 | 3.880 | 3.910 | 3.770 | 3.810 | 84,137 | -0.07(-1.80%) |
Oct 13, 2023 | 3.840 | 3.960 | 3.840 | 3.880 | 80,793 | +0.10(+2.65%) |
Oct 12, 2023 | 3.930 | 3.930 | 3.740 | 3.780 | 74,014 | -0.14(-3.57%) |
Oct 11, 2023 | 3.890 | 3.970 | 3.890 | 3.920 | 23,773 | +0.07(+1.82%) |
Oct 10, 2023 | 4.070 | 4.100 | 3.850 | 3.850 | 40,426 | -0.22(-5.41%) |
Oct 06, 2023 | 4.070 | 0 | +0.15(+3.83%) | |||
Oct 05, 2023 | 4.000 | 4.040 | 3.840 | 3.920 | 36,227 | -0.08(-2.00%) |
Oct 04, 2023 | 4.210 | 4.210 | 4.000 | 4.000 | 62,399 | -0.16(-3.85%) |
Oct 03, 2023 | 4.030 | 4.160 | 4.010 | 4.160 | 68,605 | +0.12(+2.97%) |
Oct 02, 2023 | 4.190 | 4.190 | 4.020 | 4.040 | 31,541 | -0.13(-3.12%) |
Sep 29, 2023 | 4.160 | 4.210 | 4.070 | 4.170 | 32,263 | +0.05(+1.21%) |
Sep 28, 2023 | 4.190 | 4.190 | 4.010 | 4.120 | 37,274 | -0.01(-0.24%) |
Sep 27, 2023 | 4.190 | 4.190 | 4.040 | 4.130 | 40,287 | -0.02(-0.48%) |
Sep 26, 2023 | 4.210 | 4.210 | 4.130 | 4.150 | 20,193 | -0.03(-0.72%) |
Sep 25, 2023 | 4.120 | 4.230 | 4.070 | 4.180 | 48,099 | +0.05(+1.21%) |
Sep 22, 2023 | 4.210 | 4.250 | 4.110 | 4.130 | 27,478 | -0.02(-0.48%) |
Sep 21, 2023 | 4.280 | 4.280 | 4.080 | 4.150 | 44,497 | -0.13(-3.04%) |
Sep 20, 2023 | 4.330 | 4.350 | 4.260 | 4.280 | 32,020 | -0.04(-0.93%) |
Sep 19, 2023 | 4.510 | 4.510 | 4.310 | 4.320 | 47,387 | -0.26(-5.68%) |
Sep 18, 2023 | 4.630 | 4.630 | 4.440 | 4.580 | 38,340 | -0.17(-3.58%) |
Sep 15, 2023 | 4.480 | 4.750 | 4.400 | 4.750 | 263,047 | +0.36(+8.20%) |
Sep 14, 2023 | 4.370 | 4.500 | 4.030 | 4.390 | 146,600 | -0.01(-0.23%) |
Sep 13, 2023 | 4.560 | 4.570 | 4.380 | 4.400 | 45,904 | -0.16(-3.51%) |
Sep 12, 2023 | 4.590 | 4.660 | 4.500 | 4.560 | 36,955 | +0.01(+0.22%) |
Sep 11, 2023 | 4.690 | 4.730 | 4.550 | 4.550 | 177,736 | -0.09(-1.94%) |
Sep 08, 2023 | 5.170 | 5.170 | 4.570 | 4.640 | 611,825 | -0.65(-12.29%) |
Sep 07, 2023 | 5.400 | 5.400 | 5.260 | 5.290 | 6,627 | -0.04(-0.75%) |
Sep 06, 2023 | 5.420 | 5.500 | 5.330 | 5.330 | 7,297 | -0.13(-2.38%) |
Sep 05, 2023 | 5.600 | 5.610 | 5.460 | 5.460 | 5,834 | -0.24(-4.21%) |
Sep 01, 2023 | 5.700 | 0 | -0.03(-0.52%) | |||
Aug 31, 2023 | 5.810 | 5.810 | 5.650 | 5.730 | 3,560 | -0.06(-1.04%) |
Aug 30, 2023 | 5.860 | 5.880 | 5.790 | 5.790 | 15,443 | -0.01(-0.17%) |
Aug 29, 2023 | 5.760 | 5.800 | 5.720 | 5.800 | 10,360 | +0.03(+0.52%) |
Aug 28, 2023 | 5.640 | 5.810 | 5.640 | 5.770 | 2,873 | +0.15(+2.67%) |
Aug 25, 2023 | 5.660 | 5.700 | 5.570 | 5.620 | 7,988 | -0.08(-1.40%) |
Aug 24, 2023 | 5.790 | 5.800 | 5.700 | 5.700 | 1,685 | -0.05(-0.87%) |
Aug 23, 2023 | 5.450 | 5.790 | 5.450 | 5.750 | 17,120 | +0.25(+4.55%) |
Aug 22, 2023 | 5.520 | 5.520 | 5.450 | 5.500 | 3,062 | -0.10(-1.79%) |
Aug 21, 2023 | 5.450 | 5.600 | 5.450 | 5.600 | 6,836 | +0.09(+1.63%) |
Aug 18, 2023 | 5.580 | 5.600 | 5.510 | 5.510 | 7,565 | -0.09(-1.61%) |
Aug 17, 2023 | 5.830 | 5.830 | 5.590 | 5.600 | 5,968 | -0.14(-2.44%) |
Aug 16, 2023 | 5.550 | 5.750 | 5.550 | 5.740 | 6,672 | +0.17(+3.05%) |
Aug 15, 2023 | 5.800 | 5.800 | 5.570 | 5.570 | 7,183 | -0.23(-3.97%) |
Aug 14, 2023 | 5.950 | 5.960 | 5.740 | 5.800 | 23,263 | +0.02(+0.35%) |
Aug 11, 2023 | 5.740 | 5.780 | 5.740 | 5.780 | 917 | +0.03(+0.52%) |
Aug 10, 2023 | 5.810 | 5.810 | 5.720 | 5.750 | 1,568 | -0.03(-0.52%) |
Aug 09, 2023 | 5.950 | 5.950 | 5.780 | 5.780 | 2,293 | -0.05(-0.86%) |
Aug 08, 2023 | 5.820 | 5.830 | 5.750 | 5.830 | 2,670 | -0.05(-0.85%) |
Aug 04, 2023 | 5.880 | 0 | +0.05(+0.86%) | |||
Aug 03, 2023 | 6.000 | 6.000 | 5.830 | 5.830 | 14,658 | -0.13(-2.18%) |
Aug 02, 2023 | 6.080 | 6.080 | 5.800 | 5.960 | 3,604 | -0.12(-1.97%) |
Aug 01, 2023 | 6.180 | 6.180 | 6.070 | 6.080 | 2,771 | -0.03(-0.49%) |
Jul 31, 2023 | 6.030 | 6.110 | 6.000 | 6.110 | 1,340 | +0.07(+1.16%) |
Jul 28, 2023 | 5.900 | 6.040 | 5.900 | 6.040 | 3,830 | +0.18(+3.07%) |
Jul 27, 2023 | 6.090 | 6.090 | 5.820 | 5.860 | 9,706 | -0.28(-4.56%) |
Jul 26, 2023 | 6.290 | 6.290 | 6.040 | 6.140 | 7,345 | +0.16(+2.68%) |
Jul 25, 2023 | 5.930 | 5.980 | 5.790 | 5.980 | 3,099 | +0.04(+0.67%) |
Jul 24, 2023 | 6.080 | 6.100 | 5.910 | 5.940 | 3,947 | -0.17(-2.78%) |
Jul 21, 2023 | 6.190 | 6.220 | 6.100 | 6.110 | 5,824 | -0.12(-1.93%) |
Jul 20, 2023 | 6.390 | 6.390 | 6.200 | 6.230 | 3,776 | -0.05(-0.80%) |
Jul 19, 2023 | 6.310 | 6.320 | 6.220 | 6.280 | 5,616 | +0.00(+0.00%) |
Jul 18, 2023 | 6.200 | 6.320 | 6.200 | 6.280 | 8,190 | +0.10(+1.62%) |
Jul 17, 2023 | 6.200 | 6.200 | 6.140 | 6.180 | 5,692 | -0.02(-0.32%) |
Jul 14, 2023 | 6.200 | 6.270 | 6.110 | 6.200 | 2,642 | +0.05(+0.81%) |
Jul 13, 2023 | 6.320 | 6.390 | 6.150 | 6.150 | 6,470 | -0.14(-2.23%) |
Jul 12, 2023 | 5.960 | 6.290 | 5.930 | 6.290 | 58,852 | +0.46(+7.89%) |
Jul 11, 2023 | 5.910 | 5.930 | 5.800 | 5.830 | 21,044 | -0.01(-0.17%) |
Jul 10, 2023 | 5.620 | 5.840 | 5.540 | 5.840 | 2,066 | +0.21(+3.73%) |
Jul 07, 2023 | 5.820 | 5.820 | 5.600 | 5.630 | 2,685 | +0.03(+0.54%) |
Jul 06, 2023 | 5.820 | 5.820 | 5.530 | 5.600 | 2,016 | -0.23(-3.95%) |
Jul 05, 2023 | 5.970 | 5.970 | 5.790 | 5.830 | 5,140 | -0.07(-1.19%) |
Jul 04, 2023 | 5.850 | 5.910 | 5.850 | 5.900 | 10,158 | +0.12(+2.08%) |
Jun 30, 2023 | 5.780 | 0 | +0.12(+2.12%) | |||
Jun 29, 2023 | 5.430 | 5.670 | 5.430 | 5.660 | 8,649 | +0.19(+3.47%) |
Jun 28, 2023 | 5.490 | 5.490 | 5.440 | 5.470 | 3,160 | -0.03(-0.55%) |
Jun 27, 2023 | 5.500 | 5.500 | 5.430 | 5.500 | 7,250 | -0.04(-0.72%) |
Jun 26, 2023 | 5.590 | 5.590 | 5.530 | 5.540 | 2,941 | +0.00(+0.00%) |
Jun 23, 2023 | 5.730 | 5.730 | 5.530 | 5.540 | 2,512 | -0.06(-1.07%) |
Jun 22, 2023 | 5.530 | 5.630 | 5.470 | 5.600 | 8,600 | +0.07(+1.27%) |
Jun 21, 2023 | 5.560 | 5.560 | 5.510 | 5.530 | 4,359 | -0.02(-0.36%) |
Jun 20, 2023 | 5.820 | 5.820 | 5.550 | 5.550 | 12,075 | -0.27(-4.64%) |
Jun 19, 2023 | 5.840 | 5.840 | 5.720 | 5.820 | 4,894 | +0.21(+3.74%) |
Jun 16, 2023 | 5.550 | 5.940 | 5.450 | 5.610 | 100,479 | +0.02(+0.36%) |
Jun 15, 2023 | 5.630 | 5.670 | 5.560 | 5.590 | 23,229 | -0.05(-0.89%) |
Jun 14, 2023 | 5.710 | 5.750 | 5.590 | 5.640 | 24,820 | -0.10(-1.74%) |
Jun 13, 2023 | 5.710 | 5.815 | 5.690 | 5.740 | 23,640 | -0.01(-0.17%) |
Jun 12, 2023 | 5.630 | 5.760 | 5.580 | 5.750 | 7,947 | +0.11(+1.95%) |
Jun 09, 2023 | 5.700 | 5.730 | 5.620 | 5.640 | 6,050 | -0.11(-1.91%) |
Jun 08, 2023 | 5.690 | 5.800 | 5.680 | 5.750 | 9,759 | +0.11(+1.95%) |
Jun 07, 2023 | 5.730 | 5.770 | 5.590 | 5.640 | 60,873 | -0.07(-1.23%) |
Jun 06, 2023 | 5.740 | 5.740 | 5.650 | 5.710 | 3,877 | -0.02(-0.35%) |
Jun 05, 2023 | 5.660 | 5.750 | 5.630 | 5.730 | 6,929 | +0.11(+1.96%) |
Jun 02, 2023 | 5.880 | 5.880 | 5.610 | 5.620 | 32,400 | -0.26(-4.42%) |
Jun 01, 2023 | 5.890 | 5.950 | 5.800 | 5.880 | 4,965 | +0.07(+1.20%) |
May 31, 2023 | 5.620 | 5.870 | 5.620 | 5.810 | 3,345 | +0.21(+3.75%) |
May 30, 2023 | 5.670 | 5.670 | 5.600 | 5.600 | 4,044 | -0.06(-1.06%) |
May 29, 2023 | 5.840 | 5.850 | 5.660 | 5.660 | 1,761 | -0.03(-0.53%) |
May 26, 2023 | 5.610 | 5.700 | 5.610 | 5.690 | 26,517 | +0.04(+0.71%) |
May 25, 2023 | 5.760 | 5.770 | 5.570 | 5.650 | 11,577 | -0.12(-2.08%) |
May 24, 2023 | 6.050 | 6.050 | 5.750 | 5.770 | 16,495 | -0.20(-3.35%) |
May 23, 2023 | 6.010 | 6.040 | 5.950 | 5.970 | 4,032 | -0.17(-2.77%) |
May 19, 2023 | 6.140 | 0 | +0.13(+2.16%) | |||
May 18, 2023 | 6.000 | 6.040 | 5.920 | 6.010 | 15,655 | -0.10(-1.64%) |
May 17, 2023 | 6.200 | 6.210 | 6.020 | 6.110 | 11,651 | -0.10(-1.61%) |
May 16, 2023 | 6.500 | 6.500 | 6.190 | 6.210 | 6,549 | -0.26(-4.02%) |
May 15, 2023 | 6.630 | 6.700 | 6.430 | 6.470 | 7,542 | -0.21(-3.14%) |
May 12, 2023 | 6.500 | 6.730 | 6.500 | 6.680 | 5,202 | +0.11(+1.67%) |
May 11, 2023 | 6.680 | 6.680 | 6.500 | 6.570 | 7,425 | -0.12(-1.79%) |
May 10, 2023 | 6.800 | 6.800 | 6.590 | 6.690 | 4,376 | -0.16(-2.34%) |
May 09, 2023 | 6.790 | 6.850 | 6.750 | 6.850 | 1,529 | +0.07(+1.03%) |
May 08, 2023 | 6.840 | 6.900 | 6.780 | 6.780 | 7,550 | -0.14(-2.02%) |
May 05, 2023 | 7.020 | 7.020 | 6.740 | 6.920 | 10,669 | -0.23(-3.22%) |
May 04, 2023 | 7.010 | 7.330 | 7.010 | 7.150 | 3,538 | +0.07(+0.99%) |
May 03, 2023 | 7.240 | 7.240 | 6.950 | 7.080 | 5,711 | -0.07(-0.98%) |
May 02, 2023 | 6.940 | 7.150 | 6.750 | 7.150 | 10,341 | +0.38(+5.61%) |
May 01, 2023 | 6.710 | 6.950 | 6.710 | 6.770 | 8,281 | +0.05(+0.74%) |
Apr 28, 2023 | 6.800 | 6.850 | 6.720 | 6.720 | 5,963 | -0.20(-2.89%) |
Apr 27, 2023 | 6.810 | 6.920 | 6.670 | 6.920 | 18,534 | +0.05(+0.73%) |
Apr 26, 2023 | 6.880 | 6.910 | 6.800 | 6.870 | 13,904 | +0.07(+1.03%) |
Apr 25, 2023 | 6.780 | 6.810 | 6.600 | 6.800 | 17,370 | -0.02(-0.29%) |
Apr 24, 2023 | 6.850 | 6.910 | 6.730 | 6.820 | 16,030 | -0.09(-1.30%) |
Apr 21, 2023 | 6.880 | 7.070 | 6.710 | 6.910 | 29,147 | -0.02(-0.29%) |
Apr 20, 2023 | 6.990 | 7.130 | 6.920 | 6.930 | 7,550 | -0.12(-1.70%) |
Apr 19, 2023 | 6.960 | 7.120 | 6.900 | 7.050 | 8,950 | +0.00(+0.00%) |
Apr 18, 2023 | 7.230 | 7.230 | 6.910 | 7.050 | 19,137 | -0.13(-1.81%) |
Apr 17, 2023 | 7.590 | 7.590 | 7.150 | 7.180 | 20,050 | -0.33(-4.39%) |
Apr 14, 2023 | 7.810 | 7.810 | 7.120 | 7.510 | 16,791 | -0.19(-2.47%) |
Apr 13, 2023 | 7.790 | 7.860 | 7.620 | 7.700 | 26,344 | +0.09(+1.18%) |
Apr 12, 2023 | 7.650 | 7.770 | 7.560 | 7.610 | 13,933 | -0.07(-0.91%) |
Apr 11, 2023 | 7.690 | 7.910 | 7.650 | 7.680 | 8,721 | -0.01(-0.13%) |
Apr 10, 2023 | 7.670 | 7.730 | 7.480 | 7.690 | 33,211 | -0.04(-0.52%) |
Apr 06, 2023 | 7.730 | 0 | +0.13(+1.71%) | |||
Apr 05, 2023 | 7.820 | 7.820 | 7.440 | 7.600 | 11,365 | -0.13(-1.68%) |
Apr 04, 2023 | 7.590 | 7.800 | 7.480 | 7.730 | 30,407 | +0.15(+1.98%) |
Apr 03, 2023 | 7.510 | 7.690 | 7.350 | 7.580 | 29,351 | -0.01(-0.13%) |
Mar 31, 2023 | 7.410 | 7.710 | 7.410 | 7.590 | 14,157 | -0.06(-0.78%) |
Mar 30, 2023 | 7.540 | 7.650 | 7.410 | 7.650 | 27,744 | +0.32(+4.37%) |
Mar 29, 2023 | 7.350 | 7.490 | 7.330 | 7.330 | 9,082 | -0.04(-0.54%) |
Mar 28, 2023 | 7.290 | 7.390 | 7.200 | 7.370 | 6,430 | +0.17(+2.36%) |
Mar 27, 2023 | 7.110 | 7.200 | 6.910 | 7.200 | 13,409 | +0.14(+1.98%) |
Mar 24, 2023 | 7.280 | 7.350 | 6.920 | 7.060 | 19,693 | -0.20(-2.75%) |
Mar 23, 2023 | 7.160 | 7.300 | 7.060 | 7.260 | 38,729 | +0.27(+3.86%) |
Mar 22, 2023 | 6.930 | 7.060 | 6.860 | 6.990 | 9,902 | +0.20(+2.95%) |
Mar 21, 2023 | 7.240 | 7.240 | 6.660 | 6.790 | 11,458 | -0.22(-3.14%) |
Mar 20, 2023 | 7.220 | 7.240 | 6.840 | 7.010 | 11,315 | +0.20(+2.94%) |
Mar 17, 2023 | 6.740 | 7.300 | 6.700 | 6.810 | 67,967 | +0.24(+3.65%) |
Mar 16, 2023 | 6.720 | 6.760 | 6.560 | 6.570 | 8,130 | -0.23(-3.38%) |
Mar 15, 2023 | 6.840 | 6.900 | 6.670 | 6.800 | 16,824 | +0.06(+0.89%) |
Mar 14, 2023 | 6.750 | 6.870 | 6.630 | 6.740 | 11,154 | +0.00(+0.00%) |
Mar 13, 2023 | 6.480 | 6.800 | 6.480 | 6.740 | 25,761 | +0.38(+5.97%) |
Mar 10, 2023 | 6.280 | 6.500 | 6.280 | 6.360 | 15,854 | +0.22(+3.58%) |
Mar 09, 2023 | 6.070 | 6.220 | 6.070 | 6.140 | 11,590 | +0.05(+0.82%) |
Mar 08, 2023 | 6.090 | 6.240 | 6.060 | 6.090 | 3,400 | -0.06(-0.98%) |
Mar 07, 2023 | 6.150 | 6.150 | 6.000 | 6.150 | 4,913 | -0.08(-1.28%) |
Mar 06, 2023 | 6.320 | 6.430 | 6.230 | 6.230 | 8,050 | -0.09(-1.42%) |
Mar 03, 2023 | 6.350 | 6.380 | 6.260 | 6.320 | 12,204 | +0.06(+0.96%) |
Mar 02, 2023 | 6.220 | 6.330 | 6.160 | 6.260 | 6,745 | +0.00(+0.00%) |
Mar 01, 2023 | 6.190 | 6.350 | 6.150 | 6.260 | 18,254 | +0.17(+2.79%) |
Feb 28, 2023 | 5.960 | 6.110 | 5.900 | 6.090 | 6,103 | +0.18(+3.05%) |
Feb 27, 2023 | 6.000 | 6.060 | 5.870 | 5.910 | 39,313 | +0.05(+0.85%) |
Feb 24, 2023 | 5.960 | 6.000 | 5.850 | 5.860 | 7,934 | -0.13(-2.17%) |
Feb 23, 2023 | 6.030 | 6.030 | 5.970 | 5.990 | 3,732 | -0.02(-0.33%) |
Feb 22, 2023 | 6.120 | 6.140 | 5.960 | 6.010 | 24,620 | -0.13(-2.12%) |
Feb 21, 2023 | 6.290 | 6.450 | 6.110 | 6.140 | 23,952 | -0.28(-4.36%) |
Feb 17, 2023 | 6.420 | 0 | +0.14(+2.23%) | |||
Feb 16, 2023 | 6.200 | 6.400 | 6.200 | 6.280 | 8,902 | +0.13(+2.11%) |
Feb 15, 2023 | 6.120 | 6.260 | 6.110 | 6.150 | 5,945 | -0.12(-1.91%) |
Feb 14, 2023 | 6.080 | 6.270 | 6.080 | 6.270 | 27,996 | +0.07(+1.13%) |
Feb 13, 2023 | 6.120 | 6.230 | 6.090 | 6.200 | 28,314 | +0.05(+0.81%) |
Feb 10, 2023 | 6.080 | 6.150 | 6.000 | 6.150 | 27,681 | +0.05(+0.82%) |
Feb 09, 2023 | 6.450 | 6.460 | 6.080 | 6.100 | 40,186 | -0.30(-4.69%) |
Feb 08, 2023 | 6.500 | 6.500 | 6.400 | 6.400 | 2,001 | -0.07(-1.08%) |
Feb 07, 2023 | 6.450 | 6.570 | 6.330 | 6.470 | 10,984 | +0.12(+1.89%) |
Feb 06, 2023 | 6.530 | 6.530 | 6.350 | 6.350 | 10,296 | -0.20(-3.05%) |
Feb 03, 2023 | 6.500 | 6.600 | 6.500 | 6.550 | 16,452 | -0.05(-0.76%) |
Feb 02, 2023 | 6.950 | 6.950 | 6.530 | 6.600 | 12,340 | -0.32(-4.62%) |