Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.900 | 7.910 | 7.740 | 7.750 | 4,938,073 | -0.14(-1.77%) |
Dec 28, 2023 | 8.040 | 8.100 | 7.780 | 7.890 | 6,053,563 | -0.21(-2.59%) |
Dec 27, 2023 | 8.120 | 8.160 | 8.070 | 8.100 | 2,072,155 | -0.03(-0.37%) |
Dec 26, 2023 | 8.190 | 8.270 | 8.090 | 8.130 | 3,229,012 | -0.08(-0.97%) |
Dec 22, 2023 | 8.100 | 8.225 | 8.070 | 8.210 | 5,995,021 | +0.12(+1.48%) |
Dec 21, 2023 | 7.980 | 8.090 | 7.850 | 8.090 | 3,772,459 | +0.26(+3.32%) |
Dec 20, 2023 | 7.950 | 8.030 | 7.830 | 7.830 | 6,488,305 | -0.16(-2.00%) |
Dec 19, 2023 | 7.920 | 8.000 | 7.900 | 7.990 | 4,235,075 | +0.12(+1.52%) |
Dec 18, 2023 | 7.830 | 7.905 | 7.765 | 7.870 | 4,440,626 | +0.06(+0.77%) |
Dec 15, 2023 | 7.860 | 7.960 | 7.765 | 7.810 | 7,975,266 | -0.04(-0.51%) |
Dec 14, 2023 | 7.430 | 7.930 | 7.430 | 7.850 | 10,226,642 | +0.39(+5.23%) |
Dec 13, 2023 | 7.080 | 7.470 | 7.080 | 7.460 | 6,134,385 | +0.34(+4.78%) |
Dec 12, 2023 | 7.140 | 7.175 | 7.070 | 7.120 | 1,935,002 | +0.01(+0.14%) |
Dec 11, 2023 | 7.100 | 7.215 | 7.060 | 7.110 | 2,321,617 | +0.02(+0.28%) |
Dec 08, 2023 | 6.990 | 7.120 | 6.940 | 7.090 | 2,712,107 | +0.09(+1.29%) |
Dec 07, 2023 | 6.980 | 7.020 | 6.900 | 7.000 | 2,859,261 | +0.01(+0.14%) |
Dec 06, 2023 | 7.030 | 7.100 | 6.990 | 6.990 | 3,180,841 | +0.04(+0.58%) |
Dec 05, 2023 | 6.950 | 7.020 | 6.840 | 6.950 | 4,090,808 | -0.09(-1.28%) |
Dec 04, 2023 | 7.120 | 7.175 | 6.990 | 7.040 | 3,658,225 | -0.16(-2.22%) |
Dec 01, 2023 | 6.960 | 7.210 | 6.872 | 7.200 | 6,549,819 | +0.29(+4.20%) |
Nov 30, 2023 | 6.930 | 7.000 | 6.775 | 6.910 | 6,304,521 | -0.02(-0.29%) |
Nov 29, 2023 | 6.800 | 6.960 | 6.720 | 6.930 | 5,661,474 | +0.16(+2.36%) |
Nov 28, 2023 | 6.650 | 6.900 | 6.650 | 6.770 | 5,010,152 | +0.07(+1.04%) |
Nov 27, 2023 | 6.790 | 6.890 | 6.670 | 6.700 | 9,763,916 | -0.02(-0.30%) |
Nov 24, 2023 | 6.830 | 6.850 | 6.680 | 6.720 | 3,554,262 | -0.04(-0.59%) |
Nov 22, 2023 | 6.870 | 6.910 | 6.750 | 6.760 | 3,205,859 | -0.06(-0.88%) |
Nov 21, 2023 | 6.810 | 6.930 | 6.705 | 6.820 | 5,537,740 | +0.09(+1.34%) |
Nov 20, 2023 | 6.920 | 6.920 | 6.550 | 6.730 | 6,634,488 | -0.25(-3.58%) |
Nov 17, 2023 | 6.880 | 7.075 | 6.880 | 6.980 | 2,871,063 | +0.10(+1.45%) |
Nov 16, 2023 | 7.000 | 7.080 | 6.850 | 6.880 | 4,418,547 | -0.12(-1.71%) |
Nov 15, 2023 | 7.120 | 7.170 | 6.970 | 7.000 | 3,683,045 | -0.09(-1.27%) |
Nov 14, 2023 | 7.010 | 7.166 | 7.000 | 7.090 | 4,531,557 | +0.25(+3.65%) |
Nov 13, 2023 | 6.900 | 6.970 | 6.840 | 6.840 | 2,377,756 | -0.10(-1.44%) |
Nov 10, 2023 | 6.890 | 6.960 | 6.835 | 6.940 | 2,481,574 | +0.12(+1.76%) |
Nov 09, 2023 | 6.970 | 7.060 | 6.820 | 6.820 | 6,462,762 | -0.06(-0.87%) |
Nov 08, 2023 | 6.790 | 6.925 | 6.760 | 6.880 | 6,124,342 | +0.09(+1.33%) |
Nov 07, 2023 | 6.660 | 6.825 | 6.641 | 6.790 | 5,333,681 | +0.08(+1.19%) |
Nov 06, 2023 | 6.690 | 6.760 | 6.640 | 6.710 | 7,053,374 | +0.02(+0.30%) |
Nov 03, 2023 | 6.490 | 6.755 | 6.420 | 6.690 | 9,051,558 | +0.26(+4.04%) |
Nov 02, 2023 | 6.250 | 6.500 | 6.240 | 6.430 | 6,168,159 | +0.29(+4.72%) |
Nov 01, 2023 | 6.000 | 6.170 | 5.990 | 6.140 | 6,789,383 | +0.17(+2.85%) |
Oct 31, 2023 | 5.970 | 6.080 | 5.900 | 5.970 | 3,796,856 | +0.03(+0.51%) |
Oct 30, 2023 | 6.000 | 6.065 | 5.865 | 5.940 | 4,909,447 | -0.01(-0.17%) |
Oct 27, 2023 | 6.190 | 6.290 | 5.920 | 5.950 | 4,832,910 | -0.25(-4.03%) |
Oct 26, 2023 | 5.990 | 6.345 | 5.985 | 6.200 | 12,656,970 | +0.20(+3.33%) |
Oct 25, 2023 | 5.880 | 6.060 | 5.855 | 6.000 | 6,251,735 | +0.06(+1.01%) |
Oct 24, 2023 | 6.040 | 6.060 | 5.910 | 5.940 | 3,089,378 | +0.00(+0.00%) |
Oct 23, 2023 | 5.930 | 6.040 | 5.885 | 5.940 | 5,931,455 | -0.06(-1.00%) |
Oct 20, 2023 | 5.930 | 6.065 | 5.930 | 6.000 | 3,506,969 | -0.03(-0.50%) |
Oct 19, 2023 | 6.140 | 6.190 | 6.015 | 6.030 | 4,097,431 | -0.06(-0.99%) |
Oct 18, 2023 | 6.290 | 6.310 | 6.025 | 6.090 | 5,153,959 | -0.28(-4.40%) |
Oct 17, 2023 | 6.370 | 6.416 | 6.290 | 6.370 | 4,343,405 | -0.08(-1.24%) |
Oct 16, 2023 | 6.260 | 6.640 | 6.220 | 6.450 | 7,728,814 | +0.29(+4.71%) |
Oct 13, 2023 | 6.220 | 6.300 | 6.120 | 6.160 | 4,145,191 | -0.01(-0.16%) |
Oct 12, 2023 | 6.330 | 6.420 | 6.100 | 6.170 | 7,204,963 | -0.24(-3.74%) |
Oct 11, 2023 | 6.140 | 6.430 | 6.110 | 6.410 | 12,953,362 | +0.34(+5.60%) |
Oct 10, 2023 | 5.980 | 6.120 | 5.890 | 6.070 | 9,885,893 | +0.18(+3.06%) |
Oct 09, 2023 | 5.760 | 5.915 | 5.670 | 5.890 | 9,504,279 | +0.08(+1.38%) |
Oct 06, 2023 | 5.840 | 6.010 | 5.810 | 5.810 | 14,685,051 | -0.05(-0.85%) |
Oct 05, 2023 | 6.220 | 6.220 | 5.730 | 5.860 | 18,093,694 | -0.39(-6.24%) |
Oct 04, 2023 | 6.140 | 6.250 | 6.070 | 6.250 | 8,216,817 | +0.11(+1.79%) |
Oct 03, 2023 | 6.410 | 6.455 | 6.105 | 6.140 | 8,106,965 | -0.31(-4.81%) |
Oct 02, 2023 | 6.520 | 6.605 | 6.390 | 6.450 | 4,841,059 | -0.05(-0.77%) |
Sep 29, 2023 | 6.710 | 6.780 | 6.485 | 6.500 | 4,856,011 | -0.13(-1.96%) |
Sep 28, 2023 | 6.560 | 6.650 | 6.520 | 6.630 | 8,347,036 | +0.08(+1.22%) |
Sep 27, 2023 | 6.580 | 6.660 | 6.470 | 6.550 | 8,609,058 | +0.01(+0.15%) |
Sep 26, 2023 | 6.580 | 6.670 | 6.520 | 6.540 | 7,183,208 | -0.12(-1.80%) |
Sep 25, 2023 | 6.670 | 6.750 | 6.630 | 6.660 | 16,253,320 | -0.02(-0.30%) |
Sep 22, 2023 | 6.800 | 6.905 | 6.670 | 6.680 | 7,316,061 | -0.12(-1.76%) |
Sep 21, 2023 | 7.030 | 7.060 | 6.695 | 6.800 | 11,438,744 | -0.32(-4.49%) |
Sep 20, 2023 | 7.140 | 7.250 | 7.110 | 7.120 | 6,650,945 | +0.00(+0.00%) |
Sep 19, 2023 | 6.940 | 7.200 | 6.830 | 7.120 | 7,629,231 | +0.18(+2.59%) |
Sep 18, 2023 | 6.810 | 6.955 | 6.790 | 6.940 | 6,417,324 | +0.12(+1.76%) |
Sep 15, 2023 | 6.850 | 6.870 | 6.710 | 6.820 | 10,250,106 | -0.03(-0.44%) |
Sep 14, 2023 | 6.930 | 6.950 | 6.800 | 6.850 | 20,544,412 | -0.04(-0.58%) |
Sep 13, 2023 | 7.000 | 7.025 | 6.880 | 6.890 | 6,850,427 | -0.06(-0.86%) |
Sep 12, 2023 | 6.990 | 7.050 | 6.910 | 6.950 | 16,407,721 | -0.10(-1.42%) |
Sep 11, 2023 | 7.300 | 7.380 | 7.030 | 7.050 | 9,374,587 | -0.14(-1.95%) |
Sep 08, 2023 | 7.350 | 7.480 | 7.180 | 7.190 | 13,193,722 | -0.19(-2.57%) |
Sep 07, 2023 | 7.520 | 7.590 | 7.370 | 7.380 | 10,229,039 | -0.21(-2.77%) |
Sep 06, 2023 | 7.740 | 7.795 | 7.530 | 7.590 | 8,098,645 | -0.15(-1.94%) |
Sep 05, 2023 | 8.070 | 8.080 | 7.715 | 7.740 | 6,817,869 | -0.33(-4.09%) |
Sep 01, 2023 | 8.220 | 8.260 | 8.000 | 8.070 | 6,765,037 | +0.10(+1.25%) |
Aug 31, 2023 | 8.340 | 8.385 | 7.910 | 7.970 | 11,115,031 | -0.34(-4.09%) |
Aug 30, 2023 | 8.410 | 8.460 | 8.300 | 8.310 | 10,378,883 | -0.06(-0.72%) |
Aug 29, 2023 | 8.210 | 8.370 | 8.070 | 8.370 | 4,651,937 | +0.10(+1.21%) |
Aug 28, 2023 | 8.170 | 8.300 | 8.170 | 8.270 | 3,392,229 | +0.12(+1.47%) |
Aug 25, 2023 | 8.060 | 8.190 | 7.885 | 8.150 | 4,742,619 | +0.14(+1.75%) |
Aug 24, 2023 | 8.050 | 8.200 | 7.975 | 8.010 | 4,629,512 | -0.13(-1.60%) |
Aug 23, 2023 | 8.100 | 8.250 | 8.090 | 8.140 | 5,698,787 | +0.08(+0.99%) |
Aug 22, 2023 | 8.000 | 8.085 | 7.901 | 8.060 | 4,396,650 | +0.10(+1.26%) |
Aug 21, 2023 | 7.840 | 7.970 | 7.740 | 7.960 | 4,741,799 | +0.16(+2.05%) |
Aug 18, 2023 | 7.630 | 7.890 | 7.550 | 7.800 | 7,009,317 | +0.11(+1.43%) |
Aug 17, 2023 | 8.130 | 8.180 | 7.680 | 7.690 | 8,126,120 | -0.38(-4.71%) |
Aug 16, 2023 | 7.930 | 8.190 | 7.930 | 8.070 | 7,857,759 | +0.07(+0.88%) |
Aug 15, 2023 | 7.890 | 8.010 | 7.862 | 8.000 | 4,637,233 | +0.03(+0.38%) |
Aug 14, 2023 | 7.760 | 7.980 | 7.645 | 7.970 | 6,368,757 | +0.19(+2.44%) |
Aug 11, 2023 | 7.790 | 7.925 | 7.700 | 7.780 | 5,666,168 | -0.06(-0.77%) |
Aug 10, 2023 | 7.950 | 8.020 | 7.780 | 7.840 | 6,169,363 | -0.09(-1.13%) |
Aug 09, 2023 | 7.910 | 8.000 | 7.840 | 7.930 | 8,239,876 | +0.01(+0.13%) |
Aug 08, 2023 | 7.730 | 7.930 | 7.640 | 7.920 | 4,898,683 | +0.05(+0.64%) |
Aug 07, 2023 | 7.730 | 7.890 | 7.630 | 7.870 | 6,771,974 | +0.21(+2.74%) |
Aug 04, 2023 | 7.590 | 7.720 | 7.490 | 7.660 | 9,160,648 | +0.16(+2.13%) |
Aug 03, 2023 | 7.480 | 7.540 | 7.370 | 7.500 | 5,677,444 | -0.06(-0.79%) |
Aug 02, 2023 | 7.560 | 7.600 | 7.480 | 7.560 | 5,863,744 | -0.08(-1.05%) |
Aug 01, 2023 | 7.510 | 7.680 | 7.460 | 7.640 | 6,170,971 | +0.02(+0.26%) |
Jul 31, 2023 | 7.670 | 7.745 | 7.520 | 7.620 | 7,396,301 | -0.05(-0.65%) |
Jul 28, 2023 | 7.780 | 7.820 | 7.570 | 7.670 | 8,695,662 | +0.15(+1.99%) |
Jul 27, 2023 | 7.750 | 8.170 | 7.510 | 7.520 | 22,334,192 | -0.02(-0.27%) |
Jul 26, 2023 | 7.430 | 7.640 | 7.430 | 7.540 | 7,027,289 | +0.10(+1.34%) |
Jul 25, 2023 | 7.380 | 7.470 | 7.320 | 7.440 | 4,478,106 | +0.06(+0.81%) |
Jul 24, 2023 | 7.450 | 7.450 | 7.285 | 7.380 | 4,062,591 | -0.03(-0.40%) |
Jul 21, 2023 | 7.370 | 7.470 | 7.345 | 7.410 | 3,693,531 | -0.05(-0.67%) |
Jul 20, 2023 | 7.460 | 7.530 | 7.340 | 7.460 | 6,139,730 | +0.00(+0.00%) |
Jul 19, 2023 | 7.400 | 7.460 | 7.370 | 7.460 | 5,245,281 | +0.02(+0.27%) |
Jul 18, 2023 | 7.310 | 7.480 | 7.290 | 7.440 | 3,646,076 | +0.09(+1.22%) |
Jul 17, 2023 | 7.300 | 7.400 | 7.220 | 7.350 | 3,198,667 | +0.03(+0.41%) |
Jul 14, 2023 | 7.330 | 7.390 | 7.180 | 7.320 | 5,710,414 | -0.02(-0.27%) |
Jul 13, 2023 | 7.100 | 7.400 | 7.040 | 7.340 | 7,651,996 | +0.30(+4.26%) |
Jul 12, 2023 | 7.050 | 7.120 | 6.990 | 7.040 | 7,779,437 | +0.08(+1.15%) |
Jul 11, 2023 | 6.900 | 7.000 | 6.830 | 6.960 | 5,864,105 | +0.15(+2.20%) |
Jul 10, 2023 | 6.700 | 6.855 | 6.660 | 6.810 | 4,618,104 | +0.12(+1.79%) |
Jul 07, 2023 | 6.610 | 6.770 | 6.570 | 6.690 | 7,275,469 | +0.12(+1.83%) |
Jul 06, 2023 | 6.850 | 6.890 | 6.550 | 6.570 | 6,338,492 | -0.40(-5.74%) |
Jul 05, 2023 | 6.980 | 7.040 | 6.920 | 6.970 | 4,172,844 | -0.11(-1.55%) |
Jul 03, 2023 | 7.090 | 7.120 | 7.020 | 7.080 | 1,600,606 | +0.00(+0.00%) |
Jun 30, 2023 | 7.070 | 7.105 | 7.010 | 7.080 | 6,098,246 | +0.09(+1.29%) |
Jun 29, 2023 | 6.950 | 7.100 | 6.948 | 6.990 | 6,029,537 | +0.03(+0.43%) |
Jun 28, 2023 | 6.990 | 7.070 | 6.940 | 6.960 | 4,348,615 | -0.08(-1.14%) |
Jun 27, 2023 | 6.900 | 7.100 | 6.865 | 7.040 | 3,918,223 | +0.15(+2.18%) |
Jun 26, 2023 | 6.920 | 7.050 | 6.890 | 6.890 | 3,651,357 | -0.01(-0.14%) |
Jun 23, 2023 | 6.850 | 6.929 | 6.820 | 6.900 | 2,089,740 | +0.02(+0.29%) |
Jun 22, 2023 | 6.960 | 6.975 | 6.835 | 6.880 | 2,776,223 | -0.13(-1.85%) |
Jun 21, 2023 | 7.010 | 7.100 | 6.965 | 7.010 | 4,980,483 | -0.01(-0.14%) |
Jun 20, 2023 | 7.140 | 7.210 | 6.970 | 7.020 | 5,628,297 | -0.18(-2.50%) |
Jun 16, 2023 | 7.260 | 7.300 | 7.180 | 7.200 | 7,171,972 | -0.10(-1.37%) |
Jun 15, 2023 | 7.190 | 7.350 | 7.190 | 7.300 | 7,194,362 | +0.04(+0.55%) |
Jun 14, 2023 | 7.170 | 7.290 | 7.140 | 7.260 | 7,851,005 | +0.12(+1.68%) |
Jun 13, 2023 | 6.910 | 7.160 | 6.850 | 7.140 | 6,844,262 | +0.24(+3.48%) |
Jun 12, 2023 | 6.950 | 6.990 | 6.880 | 6.900 | 3,206,208 | -0.06(-0.86%) |
Jun 09, 2023 | 6.880 | 6.970 | 6.810 | 6.960 | 7,070,062 | +0.09(+1.31%) |
Jun 08, 2023 | 6.850 | 6.900 | 6.740 | 6.870 | 8,566,108 | +0.00(+0.00%) |
Jun 07, 2023 | 6.750 | 6.885 | 6.710 | 6.870 | 8,465,563 | +0.15(+2.23%) |
Jun 06, 2023 | 6.360 | 6.740 | 6.360 | 6.720 | 6,808,626 | +0.32(+5.00%) |
Jun 05, 2023 | 6.380 | 6.460 | 6.340 | 6.400 | 3,294,537 | +0.03(+0.47%) |
Jun 02, 2023 | 6.140 | 6.385 | 6.125 | 6.370 | 4,675,677 | +0.30(+4.94%) |
Jun 01, 2023 | 6.060 | 6.200 | 6.025 | 6.070 | 4,419,836 | +0.07(+1.17%) |
May 31, 2023 | 5.970 | 6.110 | 5.965 | 6.000 | 6,868,191 | -0.02(-0.33%) |
May 30, 2023 | 6.320 | 6.390 | 5.955 | 6.020 | 5,365,264 | -0.28(-4.44%) |
May 26, 2023 | 6.290 | 6.370 | 6.230 | 6.300 | 3,413,160 | +0.07(+1.12%) |
May 25, 2023 | 6.200 | 6.275 | 6.140 | 6.230 | 5,494,414 | +0.06(+0.97%) |
May 24, 2023 | 6.200 | 6.220 | 6.015 | 6.170 | 9,486,644 | +0.00(+0.00%) |
May 23, 2023 | 6.290 | 6.360 | 6.130 | 6.170 | 6,969,883 | -0.17(-2.68%) |
May 22, 2023 | 6.450 | 6.540 | 6.325 | 6.340 | 6,349,844 | -0.16(-2.46%) |
May 19, 2023 | 6.640 | 6.690 | 6.485 | 6.500 | 5,647,872 | -0.09(-1.37%) |
May 18, 2023 | 6.610 | 6.640 | 6.495 | 6.590 | 4,249,466 | -0.04(-0.60%) |
May 17, 2023 | 6.690 | 6.690 | 6.550 | 6.630 | 3,785,413 | +0.02(+0.30%) |
May 16, 2023 | 6.550 | 6.655 | 6.535 | 6.610 | 2,754,593 | +0.03(+0.46%) |
May 15, 2023 | 6.550 | 6.640 | 6.500 | 6.580 | 4,615,598 | -0.03(-0.45%) |
May 12, 2023 | 6.680 | 6.680 | 6.580 | 6.610 | 3,955,512 | -0.05(-0.75%) |
May 11, 2023 | 6.570 | 6.700 | 6.485 | 6.660 | 6,548,555 | +0.03(+0.45%) |
May 10, 2023 | 6.820 | 6.850 | 6.590 | 6.630 | 4,169,572 | -0.11(-1.63%) |
May 09, 2023 | 6.500 | 6.765 | 6.500 | 6.740 | 6,918,976 | +0.19(+2.90%) |
May 08, 2023 | 6.600 | 6.671 | 6.522 | 6.550 | 5,213,809 | -0.06(-0.91%) |
May 05, 2023 | 6.330 | 6.610 | 6.320 | 6.610 | 7,453,190 | +0.26(+4.09%) |
May 04, 2023 | 6.490 | 6.570 | 6.310 | 6.350 | 8,856,286 | +0.04(+0.63%) |
May 03, 2023 | 6.320 | 6.450 | 6.280 | 6.310 | 7,384,090 | -0.07(-1.10%) |
May 02, 2023 | 6.120 | 6.730 | 6.000 | 6.380 | 25,976,460 | +0.30(+4.93%) |
May 01, 2023 | 5.940 | 6.100 | 5.922 | 6.080 | 6,663,415 | +0.08(+1.33%) |
Apr 28, 2023 | 5.810 | 6.035 | 5.810 | 6.000 | 9,840,360 | +0.11(+1.87%) |
Apr 27, 2023 | 5.800 | 5.910 | 5.800 | 5.890 | 3,293,598 | +0.10(+1.73%) |
Apr 26, 2023 | 5.810 | 5.950 | 5.770 | 5.790 | 9,600,568 | -0.02(-0.34%) |
Apr 25, 2023 | 5.740 | 5.830 | 5.710 | 5.810 | 4,876,639 | +0.01(+0.17%) |
Apr 24, 2023 | 5.780 | 5.850 | 5.760 | 5.800 | 3,831,128 | +0.02(+0.35%) |
Apr 21, 2023 | 5.850 | 5.875 | 5.730 | 5.780 | 4,868,111 | -0.08(-1.37%) |
Apr 20, 2023 | 5.830 | 5.940 | 5.820 | 5.860 | 4,979,602 | -0.04(-0.68%) |
Apr 19, 2023 | 5.900 | 5.920 | 5.850 | 5.900 | 5,929,168 | -0.03(-0.51%) |
Apr 18, 2023 | 6.040 | 6.090 | 5.910 | 5.930 | 6,135,168 | -0.09(-1.50%) |
Apr 17, 2023 | 5.980 | 6.040 | 5.940 | 6.020 | 5,357,492 | +0.04(+0.67%) |
Apr 14, 2023 | 6.000 | 6.025 | 5.820 | 5.980 | 7,245,121 | -0.02(-0.33%) |
Apr 13, 2023 | 5.700 | 6.040 | 5.680 | 6.000 | 10,824,011 | +0.34(+6.01%) |
Apr 12, 2023 | 5.550 | 5.675 | 5.520 | 5.660 | 8,485,486 | +0.14(+2.54%) |
Apr 11, 2023 | 5.400 | 5.555 | 5.370 | 5.520 | 7,154,992 | +0.11(+2.03%) |
Apr 10, 2023 | 5.190 | 5.430 | 5.190 | 5.410 | 3,971,612 | +0.17(+3.24%) |
Apr 06, 2023 | 5.240 | 5.260 | 5.180 | 5.240 | 4,197,905 | -0.01(-0.19%) |
Apr 05, 2023 | 5.320 | 5.370 | 5.190 | 5.250 | 11,197,010 | -0.15(-2.78%) |
Apr 04, 2023 | 5.440 | 5.460 | 5.350 | 5.400 | 5,014,931 | -0.01(-0.18%) |
Apr 03, 2023 | 5.550 | 5.580 | 5.345 | 5.410 | 4,722,687 | -0.12(-2.17%) |
Mar 31, 2023 | 5.440 | 5.535 | 5.440 | 5.530 | 4,152,856 | +0.11(+2.03%) |
Mar 30, 2023 | 5.400 | 5.480 | 5.390 | 5.420 | 5,927,493 | +0.04(+0.74%) |
Mar 29, 2023 | 5.200 | 5.390 | 5.160 | 5.380 | 5,154,973 | +0.23(+4.47%) |
Mar 28, 2023 | 5.000 | 5.170 | 4.965 | 5.150 | 4,626,214 | +0.12(+2.39%) |
Mar 27, 2023 | 5.030 | 5.110 | 5.010 | 5.030 | 5,261,768 | +0.01(+0.20%) |
Mar 24, 2023 | 5.040 | 5.060 | 4.940 | 5.020 | 11,219,816 | -0.05(-0.99%) |
Mar 23, 2023 | 5.060 | 5.200 | 4.990 | 5.070 | 4,801,639 | +0.02(+0.40%) |
Mar 22, 2023 | 5.000 | 5.160 | 5.000 | 5.050 | 6,700,840 | +0.04(+0.80%) |
Mar 21, 2023 | 4.940 | 5.020 | 4.925 | 5.010 | 3,510,679 | +0.15(+3.09%) |
Mar 20, 2023 | 4.910 | 4.960 | 4.800 | 4.860 | 3,039,402 | +0.03(+0.62%) |
Mar 17, 2023 | 4.890 | 4.960 | 4.760 | 4.830 | 6,954,790 | -0.15(-3.01%) |
Mar 16, 2023 | 4.820 | 5.045 | 4.800 | 4.980 | 5,306,050 | +0.11(+2.26%) |
Mar 15, 2023 | 4.940 | 5.025 | 4.720 | 4.870 | 14,455,425 | -0.22(-4.32%) |
Mar 14, 2023 | 5.190 | 5.235 | 5.020 | 5.090 | 5,816,326 | +0.09(+1.80%) |
Mar 13, 2023 | 4.920 | 5.085 | 4.860 | 5.000 | 16,406,142 | -0.02(-0.40%) |
Mar 10, 2023 | 5.200 | 5.200 | 4.975 | 5.020 | 11,219,797 | -0.21(-4.02%) |
Mar 09, 2023 | 5.390 | 5.470 | 5.190 | 5.230 | 5,264,495 | -0.15(-2.79%) |
Mar 08, 2023 | 5.320 | 5.540 | 5.320 | 5.380 | 4,620,726 | +0.06(+1.13%) |
Mar 07, 2023 | 5.560 | 5.565 | 5.310 | 5.320 | 7,177,145 | -0.23(-4.14%) |
Mar 06, 2023 | 5.670 | 5.670 | 5.511 | 5.550 | 3,280,237 | -0.12(-2.12%) |
Mar 03, 2023 | 5.410 | 5.705 | 5.410 | 5.670 | 10,147,047 | +0.24(+4.42%) |
Mar 02, 2023 | 5.180 | 5.450 | 5.125 | 5.430 | 12,340,329 | +0.24(+4.62%) |
Mar 01, 2023 | 4.990 | 5.230 | 4.990 | 5.190 | 21,514,816 | +0.21(+4.22%) |
Feb 28, 2023 | 4.950 | 5.020 | 4.900 | 4.980 | 6,561,911 | +0.08(+1.63%) |
Feb 27, 2023 | 4.900 | 4.950 | 4.865 | 4.900 | 2,143,040 | +0.05(+1.03%) |
Feb 24, 2023 | 4.810 | 4.900 | 4.800 | 4.850 | 3,282,789 | -0.08(-1.62%) |
Feb 23, 2023 | 4.930 | 5.000 | 4.860 | 4.930 | 3,868,026 | +0.00(+0.00%) |
Feb 22, 2023 | 4.970 | 5.000 | 4.885 | 4.930 | 5,604,935 | -0.04(-0.80%) |
Feb 21, 2023 | 5.090 | 5.135 | 4.950 | 4.970 | 3,791,504 | -0.17(-3.31%) |
Feb 17, 2023 | 5.160 | 5.220 | 5.100 | 5.140 | 7,820,535 | -0.04(-0.77%) |
Feb 16, 2023 | 5.260 | 5.310 | 5.140 | 5.180 | 16,709,232 | -0.13(-2.45%) |
Feb 15, 2023 | 5.210 | 5.310 | 5.190 | 5.310 | 5,391,875 | +0.06(+1.14%) |
Feb 14, 2023 | 5.200 | 5.408 | 5.200 | 5.250 | 8,052,900 | -0.01(-0.19%) |
Feb 13, 2023 | 5.070 | 5.285 | 4.940 | 5.260 | 12,308,188 | +0.06(+1.15%) |
Feb 10, 2023 | 5.220 | 5.290 | 5.150 | 5.200 | 6,055,173 | -0.06(-1.14%) |
Feb 09, 2023 | 5.310 | 5.370 | 5.250 | 5.260 | 2,806,546 | +0.00(+0.00%) |
Feb 08, 2023 | 5.270 | 5.315 | 5.210 | 5.260 | 6,104,380 | -0.02(-0.38%) |
Feb 07, 2023 | 5.340 | 5.400 | 5.225 | 5.280 | 6,058,307 | -0.07(-1.31%) |
Feb 06, 2023 | 5.350 | 5.380 | 5.310 | 5.350 | 2,675,836 | -0.08(-1.47%) |
Feb 03, 2023 | 5.370 | 5.530 | 5.345 | 5.430 | 5,347,847 | -0.09(-1.63%) |
Feb 02, 2023 | 5.550 | 5.665 | 5.490 | 5.520 | 10,873,632 | +0.01(+0.18%) |
Feb 01, 2023 | 5.340 | 5.520 | 5.305 | 5.510 | 5,064,097 | +0.17(+3.18%) |
Jan 31, 2023 | 5.300 | 5.350 | 5.280 | 5.340 | 6,805,121 | +0.05(+0.95%) |
Jan 30, 2023 | 5.320 | 5.350 | 5.240 | 5.290 | 5,408,931 | -0.08(-1.49%) |
Jan 27, 2023 | 5.350 | 5.400 | 5.270 | 5.370 | 5,858,238 | +0.05(+0.94%) |
Jan 26, 2023 | 5.150 | 5.320 | 5.080 | 5.320 | 6,606,125 | +0.24(+4.72%) |
Jan 25, 2023 | 4.990 | 5.080 | 4.950 | 5.080 | 2,825,825 | +0.06(+1.20%) |
Jan 24, 2023 | 4.950 | 5.065 | 4.910 | 5.020 | 2,266,542 | +0.03(+0.60%) |
Jan 23, 2023 | 4.990 | 5.060 | 4.980 | 4.990 | 3,059,000 | +0.00(+0.00%) |
Jan 20, 2023 | 4.870 | 5.000 | 4.830 | 4.990 | 4,888,594 | +0.14(+2.89%) |
Jan 19, 2023 | 4.880 | 4.950 | 4.810 | 4.850 | 4,009,501 | -0.03(-0.61%) |
Jan 18, 2023 | 5.020 | 5.080 | 4.880 | 4.880 | 3,898,994 | -0.11(-2.20%) |
Jan 17, 2023 | 5.000 | 5.000 | 4.910 | 4.990 | 4,934,593 | +0.01(+0.20%) |
Jan 13, 2023 | 5.000 | 5.040 | 4.930 | 4.980 | 5,614,607 | -0.06(-1.19%) |
Jan 12, 2023 | 4.980 | 5.155 | 4.960 | 5.040 | 10,241,110 | +0.10(+2.02%) |
Jan 11, 2023 | 4.540 | 4.940 | 4.510 | 4.940 | 12,589,087 | +0.43(+9.53%) |
Jan 10, 2023 | 4.440 | 4.520 | 4.430 | 4.510 | 7,592,178 | +0.03(+0.67%) |
Jan 09, 2023 | 4.610 | 4.710 | 4.470 | 4.480 | 8,540,357 | -0.11(-2.40%) |
Jan 06, 2023 | 4.450 | 4.620 | 4.410 | 4.590 | 4,493,121 | +0.20(+4.56%) |
Jan 05, 2023 | 4.330 | 4.460 | 4.310 | 4.390 | 3,423,604 | +0.01(+0.23%) |
Jan 04, 2023 | 4.180 | 4.425 | 4.150 | 4.380 | 5,793,524 | +0.26(+6.31%) |