Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.280 | 6.350 | 6.030 | 6.080 | 119,656 | -0.25(-3.95%) |
Jan 30, 2024 | 6.600 | 6.600 | 6.310 | 6.330 | 68,212 | -0.25(-3.80%) |
Jan 29, 2024 | 6.490 | 6.600 | 6.470 | 6.580 | 91,266 | +0.11(+1.70%) |
Jan 26, 2024 | 6.570 | 6.640 | 6.430 | 6.470 | 69,034 | -0.05(-0.77%) |
Jan 25, 2024 | 6.460 | 6.550 | 6.386 | 6.520 | 108,670 | -0.01(-0.15%) |
Jan 24, 2024 | 6.650 | 6.660 | 6.500 | 6.530 | 80,331 | -0.06(-0.91%) |
Jan 23, 2024 | 6.880 | 6.898 | 6.590 | 6.590 | 126,750 | -0.25(-3.65%) |
Jan 22, 2024 | 6.530 | 6.870 | 6.480 | 6.840 | 178,819 | +0.36(+5.56%) |
Jan 19, 2024 | 6.290 | 6.480 | 6.140 | 6.480 | 153,656 | +0.24(+3.85%) |
Jan 18, 2024 | 6.380 | 6.437 | 6.122 | 6.240 | 167,418 | -0.12(-1.89%) |
Jan 17, 2024 | 6.930 | 6.930 | 6.280 | 6.360 | 262,730 | -0.57(-8.23%) |
Jan 16, 2024 | 6.230 | 6.950 | 6.200 | 6.930 | 479,842 | +0.72(+11.59%) |
Jan 12, 2024 | 6.130 | 6.210 | 6.055 | 6.210 | 186,997 | +0.10(+1.64%) |
Jan 11, 2024 | 6.130 | 6.209 | 6.015 | 6.110 | 149,876 | +0.01(+0.16%) |
Jan 10, 2024 | 6.090 | 6.180 | 5.961 | 6.100 | 171,241 | +0.06(+0.99%) |
Jan 09, 2024 | 6.050 | 6.145 | 5.990 | 6.040 | 138,651 | -0.02(-0.33%) |
Jan 08, 2024 | 6.000 | 6.110 | 5.900 | 6.060 | 159,307 | +0.12(+2.02%) |
Jan 05, 2024 | 5.900 | 6.030 | 5.730 | 5.940 | 261,505 | +0.04(+0.68%) |
Jan 04, 2024 | 5.910 | 6.080 | 5.840 | 5.900 | 252,341 | +0.04(+0.68%) |
Jan 03, 2024 | 5.800 | 5.960 | 5.800 | 5.860 | 115,037 | +0.01(+0.17%) |
Jan 02, 2024 | 5.760 | 5.940 | 5.750 | 5.850 | 101,895 | -0.01(-0.17%) |
Dec 29, 2023 | 5.810 | 5.940 | 5.810 | 5.860 | 64,085 | +0.03(+0.51%) |
Dec 28, 2023 | 5.960 | 5.970 | 5.820 | 5.830 | 51,128 | -0.12(-2.02%) |
Dec 27, 2023 | 5.840 | 5.990 | 5.770 | 5.950 | 118,514 | +0.09(+1.54%) |
Dec 26, 2023 | 5.840 | 5.910 | 5.780 | 5.860 | 89,803 | +0.08(+1.38%) |
Dec 22, 2023 | 5.880 | 5.945 | 5.760 | 5.780 | 74,376 | -0.11(-1.87%) |
Dec 21, 2023 | 5.820 | 5.910 | 5.760 | 5.890 | 72,044 | +0.12(+2.08%) |
Dec 20, 2023 | 6.060 | 6.140 | 5.670 | 5.770 | 133,406 | -0.26(-4.31%) |
Dec 19, 2023 | 5.900 | 6.110 | 5.900 | 6.030 | 133,926 | +0.15(+2.55%) |
Dec 18, 2023 | 5.970 | 6.075 | 5.820 | 5.880 | 127,069 | -0.06(-1.01%) |
Dec 15, 2023 | 5.920 | 6.040 | 5.821 | 5.940 | 195,254 | +0.09(+1.54%) |
Dec 14, 2023 | 6.100 | 6.250 | 5.770 | 5.850 | 190,929 | -0.20(-3.31%) |
Dec 13, 2023 | 5.910 | 6.080 | 5.910 | 6.050 | 151,530 | +0.13(+2.20%) |
Dec 12, 2023 | 6.210 | 6.210 | 5.910 | 5.920 | 101,900 | -0.25(-4.05%) |
Dec 11, 2023 | 5.850 | 6.250 | 5.850 | 6.170 | 327,664 | +0.26(+4.40%) |
Dec 08, 2023 | 5.880 | 6.020 | 5.840 | 5.910 | 106,126 | +0.02(+0.34%) |
Dec 07, 2023 | 5.710 | 5.920 | 5.710 | 5.890 | 135,773 | +0.21(+3.70%) |
Dec 06, 2023 | 5.710 | 5.845 | 5.480 | 5.680 | 194,555 | -0.01(-0.18%) |
Dec 05, 2023 | 5.790 | 5.870 | 5.650 | 5.690 | 175,341 | -0.14(-2.40%) |
Dec 04, 2023 | 5.980 | 6.055 | 5.800 | 5.830 | 329,222 | -0.14(-2.35%) |
Dec 01, 2023 | 5.820 | 5.970 | 5.770 | 5.970 | 212,880 | +0.16(+2.75%) |
Nov 30, 2023 | 5.650 | 5.900 | 5.630 | 5.810 | 518,346 | +0.16(+2.83%) |
Nov 29, 2023 | 5.530 | 5.690 | 5.460 | 5.650 | 275,533 | +0.14(+2.54%) |
Nov 28, 2023 | 5.450 | 5.520 | 5.340 | 5.510 | 93,433 | +0.10(+1.85%) |
Nov 27, 2023 | 5.300 | 5.530 | 5.300 | 5.410 | 194,325 | +0.07(+1.31%) |
Nov 24, 2023 | 5.290 | 5.390 | 5.290 | 5.340 | 61,625 | +0.02(+0.38%) |
Nov 22, 2023 | 5.230 | 5.450 | 5.187 | 5.320 | 180,615 | +0.09(+1.72%) |
Nov 21, 2023 | 5.150 | 5.310 | 5.115 | 5.230 | 134,550 | -0.01(-0.19%) |
Nov 20, 2023 | 5.250 | 5.340 | 5.165 | 5.240 | 104,259 | +0.03(+0.58%) |
Nov 17, 2023 | 5.100 | 5.290 | 4.990 | 5.210 | 287,577 | +0.18(+3.58%) |
Nov 16, 2023 | 4.890 | 5.250 | 4.808 | 5.030 | 256,287 | +0.11(+2.24%) |
Nov 15, 2023 | 4.840 | 4.990 | 4.790 | 4.920 | 93,023 | +0.08(+1.65%) |
Nov 14, 2023 | 4.900 | 4.965 | 4.650 | 4.840 | 142,369 | -0.02(-0.41%) |
Nov 13, 2023 | 4.960 | 4.975 | 4.690 | 4.860 | 112,921 | -0.06(-1.22%) |
Nov 10, 2023 | 4.860 | 5.100 | 4.730 | 4.920 | 181,886 | +0.06(+1.23%) |
Nov 09, 2023 | 4.440 | 4.900 | 4.130 | 4.860 | 455,016 | +0.81(+20.00%) |
Nov 08, 2023 | 4.300 | 4.370 | 3.980 | 4.050 | 378,646 | -0.21(-4.93%) |
Nov 07, 2023 | 4.390 | 4.540 | 4.240 | 4.260 | 102,126 | -0.11(-2.52%) |
Nov 06, 2023 | 4.450 | 4.550 | 4.364 | 4.370 | 103,729 | -0.12(-2.67%) |
Nov 03, 2023 | 4.320 | 4.550 | 4.310 | 4.490 | 118,029 | +0.19(+4.42%) |
Nov 02, 2023 | 4.340 | 4.490 | 4.210 | 4.300 | 39,415 | +0.03(+0.70%) |
Nov 01, 2023 | 4.610 | 4.610 | 4.200 | 4.270 | 36,185 | -0.30(-6.56%) |
Oct 31, 2023 | 4.450 | 4.589 | 4.330 | 4.570 | 58,771 | +0.16(+3.63%) |
Oct 30, 2023 | 4.320 | 4.440 | 4.150 | 4.410 | 70,284 | +0.12(+2.80%) |
Oct 27, 2023 | 4.270 | 4.370 | 4.200 | 4.290 | 54,036 | +0.02(+0.47%) |
Oct 26, 2023 | 4.040 | 4.300 | 4.030 | 4.270 | 70,742 | +0.23(+5.69%) |
Oct 25, 2023 | 4.220 | 4.220 | 4.010 | 4.040 | 80,624 | -0.23(-5.39%) |
Oct 24, 2023 | 4.260 | 4.310 | 4.140 | 4.270 | 39,097 | +0.07(+1.67%) |
Oct 23, 2023 | 4.030 | 4.320 | 4.010 | 4.200 | 53,663 | +0.15(+3.70%) |
Oct 20, 2023 | 4.100 | 4.110 | 4.000 | 4.050 | 152,181 | -0.06(-1.46%) |
Oct 19, 2023 | 4.330 | 4.445 | 4.074 | 4.110 | 103,561 | -0.27(-6.16%) |
Oct 18, 2023 | 4.500 | 4.540 | 4.320 | 4.380 | 82,389 | -0.17(-3.74%) |
Oct 17, 2023 | 4.530 | 4.840 | 4.530 | 4.550 | 78,049 | -0.09(-1.94%) |
Oct 16, 2023 | 4.330 | 4.640 | 4.365 | 4.640 | 81,358 | +0.31(+7.16%) |
Oct 13, 2023 | 4.340 | 4.360 | 4.240 | 4.330 | 33,491 | +0.00(+0.00%) |
Oct 12, 2023 | 4.470 | 4.470 | 4.280 | 4.330 | 28,376 | -0.13(-2.91%) |
Oct 11, 2023 | 4.450 | 4.560 | 4.375 | 4.460 | 33,904 | +0.03(+0.68%) |
Oct 10, 2023 | 4.300 | 4.570 | 4.220 | 4.430 | 120,107 | +0.17(+3.99%) |
Oct 09, 2023 | 4.110 | 4.320 | 4.100 | 4.260 | 44,434 | +0.07(+1.67%) |
Oct 06, 2023 | 4.190 | 4.305 | 4.090 | 4.190 | 94,808 | -0.01(-0.24%) |
Oct 05, 2023 | 4.330 | 4.360 | 4.160 | 4.200 | 90,372 | -0.13(-3.00%) |
Oct 04, 2023 | 4.400 | 4.490 | 4.260 | 4.330 | 216,836 | -0.06(-1.37%) |
Oct 03, 2023 | 4.480 | 4.520 | 4.260 | 4.390 | 131,808 | -0.09(-2.01%) |
Oct 02, 2023 | 4.460 | 4.720 | 4.390 | 4.480 | 66,302 | +0.03(+0.67%) |
Sep 29, 2023 | 4.610 | 4.630 | 4.340 | 4.450 | 158,602 | -0.13(-2.84%) |
Sep 28, 2023 | 4.490 | 4.690 | 4.490 | 4.580 | 40,081 | +0.13(+2.92%) |
Sep 27, 2023 | 4.420 | 4.560 | 4.420 | 4.450 | 54,168 | +0.04(+0.91%) |
Sep 26, 2023 | 4.550 | 4.600 | 4.410 | 4.410 | 58,494 | -0.18(-3.92%) |
Sep 25, 2023 | 4.650 | 4.650 | 4.590 | 4.590 | 31,675 | -0.02(-0.43%) |
Sep 22, 2023 | 4.800 | 4.820 | 4.560 | 4.610 | 75,033 | -0.20(-4.16%) |
Sep 21, 2023 | 4.720 | 4.810 | 4.650 | 4.810 | 52,258 | +0.08(+1.69%) |
Sep 20, 2023 | 4.900 | 4.900 | 4.730 | 4.730 | 45,439 | -0.06(-1.25%) |
Sep 19, 2023 | 4.990 | 5.030 | 4.765 | 4.790 | 148,580 | -0.22(-4.39%) |
Sep 18, 2023 | 4.950 | 5.172 | 4.942 | 5.010 | 97,468 | +0.09(+1.83%) |
Sep 15, 2023 | 5.200 | 5.210 | 4.870 | 4.920 | 234,381 | -0.29(-5.57%) |
Sep 14, 2023 | 5.270 | 5.500 | 5.090 | 5.210 | 245,805 | -0.08(-1.51%) |
Sep 13, 2023 | 5.240 | 5.420 | 5.120 | 5.290 | 178,493 | +0.06(+1.15%) |
Sep 12, 2023 | 5.130 | 5.430 | 5.110 | 5.230 | 304,557 | -0.08(-1.51%) |
Sep 11, 2023 | 5.150 | 5.440 | 4.950 | 5.310 | 496,659 | +0.18(+3.51%) |
Sep 08, 2023 | 4.350 | 5.150 | 4.350 | 5.130 | 1,467,269 | +1.13(+28.25%) |
Sep 07, 2023 | 3.950 | 4.000 | 3.820 | 4.000 | 95,641 | +0.05(+1.27%) |
Sep 06, 2023 | 3.960 | 4.040 | 3.920 | 3.950 | 56,652 | +0.00(+0.00%) |
Sep 05, 2023 | 3.980 | 3.999 | 3.905 | 3.950 | 82,059 | -0.01(-0.25%) |
Sep 01, 2023 | 3.900 | 4.030 | 3.900 | 3.960 | 71,691 | +0.06(+1.54%) |
Aug 31, 2023 | 4.010 | 4.035 | 3.890 | 3.900 | 69,789 | -0.07(-1.76%) |
Aug 30, 2023 | 3.940 | 4.110 | 3.890 | 3.970 | 75,674 | +0.02(+0.51%) |
Aug 29, 2023 | 3.900 | 4.090 | 3.885 | 3.950 | 67,145 | +0.05(+1.28%) |
Aug 28, 2023 | 3.780 | 3.955 | 3.780 | 3.900 | 62,467 | +0.15(+4.00%) |
Aug 25, 2023 | 3.970 | 4.000 | 3.710 | 3.750 | 89,003 | -0.21(-5.30%) |
Aug 24, 2023 | 3.850 | 4.030 | 3.835 | 3.960 | 193,348 | +0.13(+3.39%) |
Aug 23, 2023 | 3.840 | 3.960 | 3.830 | 3.830 | 70,530 | -0.13(-3.28%) |
Aug 22, 2023 | 3.980 | 3.980 | 3.830 | 3.960 | 33,611 | -0.02(-0.50%) |
Aug 21, 2023 | 4.040 | 4.040 | 3.870 | 3.980 | 84,133 | -0.02(-0.50%) |
Aug 18, 2023 | 3.920 | 4.060 | 3.920 | 4.000 | 34,611 | +0.07(+1.78%) |
Aug 17, 2023 | 3.930 | 4.030 | 3.816 | 3.930 | 76,912 | +0.02(+0.51%) |
Aug 16, 2023 | 4.012 | 4.050 | 3.865 | 3.910 | 69,091 | -0.16(-3.93%) |
Aug 15, 2023 | 4.140 | 4.170 | 4.030 | 4.070 | 51,010 | -0.10(-2.40%) |
Aug 14, 2023 | 4.210 | 4.230 | 4.110 | 4.170 | 33,750 | -0.08(-1.88%) |
Aug 11, 2023 | 4.200 | 4.313 | 4.150 | 4.250 | 42,299 | +0.03(+0.71%) |
Aug 10, 2023 | 4.250 | 4.285 | 4.160 | 4.220 | 34,426 | -0.01(-0.24%) |
Aug 09, 2023 | 4.420 | 4.420 | 4.170 | 4.230 | 63,552 | -0.19(-4.30%) |
Aug 08, 2023 | 4.140 | 4.440 | 4.140 | 4.420 | 94,802 | +0.22(+5.24%) |
Aug 07, 2023 | 4.320 | 4.350 | 4.100 | 4.200 | 58,565 | -0.12(-2.78%) |
Aug 04, 2023 | 4.430 | 4.430 | 4.280 | 4.320 | 58,506 | -0.11(-2.48%) |
Aug 03, 2023 | 4.370 | 4.440 | 4.287 | 4.430 | 46,770 | +0.09(+2.07%) |
Aug 02, 2023 | 4.480 | 4.480 | 4.285 | 4.340 | 55,148 | -0.22(-4.82%) |
Aug 01, 2023 | 4.510 | 4.600 | 4.460 | 4.560 | 61,825 | +0.06(+1.33%) |
Jul 31, 2023 | 4.270 | 4.570 | 4.270 | 4.500 | 74,698 | +0.22(+5.14%) |
Jul 28, 2023 | 4.280 | 4.350 | 4.250 | 4.280 | 31,232 | -0.02(-0.47%) |
Jul 27, 2023 | 4.640 | 4.640 | 4.290 | 4.300 | 60,169 | -0.31(-6.72%) |
Jul 26, 2023 | 4.540 | 4.610 | 4.460 | 4.610 | 37,879 | +0.06(+1.32%) |
Jul 25, 2023 | 4.290 | 4.570 | 4.250 | 4.550 | 101,103 | +0.23(+5.32%) |
Jul 24, 2023 | 4.350 | 4.390 | 4.300 | 4.320 | 67,111 | -0.04(-0.92%) |
Jul 21, 2023 | 4.530 | 4.550 | 4.350 | 4.360 | 124,877 | -0.17(-3.75%) |
Jul 20, 2023 | 4.600 | 4.660 | 4.520 | 4.530 | 67,500 | -0.07(-1.52%) |
Jul 19, 2023 | 4.750 | 4.790 | 4.570 | 4.600 | 112,112 | -0.12(-2.54%) |
Jul 18, 2023 | 4.660 | 4.760 | 4.600 | 4.720 | 85,707 | +0.09(+1.94%) |
Jul 17, 2023 | 4.550 | 4.680 | 4.550 | 4.630 | 72,901 | +0.08(+1.76%) |
Jul 14, 2023 | 4.590 | 4.630 | 4.545 | 4.550 | 38,493 | -0.08(-1.73%) |
Jul 13, 2023 | 4.650 | 4.690 | 4.600 | 4.630 | 41,282 | -0.02(-0.43%) |
Jul 12, 2023 | 4.650 | 4.700 | 4.610 | 4.650 | 100,549 | +0.03(+0.65%) |
Jul 11, 2023 | 4.390 | 4.700 | 4.360 | 4.620 | 156,277 | +0.24(+5.48%) |
Jul 10, 2023 | 4.280 | 4.400 | 4.240 | 4.380 | 224,765 | +0.19(+4.53%) |
Jul 07, 2023 | 4.150 | 4.360 | 4.137 | 4.190 | 76,440 | +0.07(+1.70%) |
Jul 06, 2023 | 4.150 | 4.150 | 4.080 | 4.120 | 57,143 | -0.01(-0.24%) |
Jul 05, 2023 | 4.140 | 4.160 | 4.060 | 4.130 | 70,847 | -0.05(-1.31%) |
Jul 03, 2023 | 4.230 | 4.295 | 4.180 | 4.185 | 34,852 | -0.03(-0.59%) |
Jun 30, 2023 | 4.310 | 4.450 | 4.190 | 4.210 | 141,923 | -0.08(-1.75%) |
Jun 29, 2023 | 4.190 | 4.320 | 4.130 | 4.285 | 83,132 | +0.15(+3.50%) |
Jun 28, 2023 | 4.150 | 4.280 | 4.130 | 4.140 | 126,608 | -0.03(-0.72%) |
Jun 27, 2023 | 4.200 | 4.220 | 4.120 | 4.170 | 48,851 | +0.00(+0.00%) |
Jun 26, 2023 | 4.350 | 4.350 | 4.150 | 4.170 | 93,907 | -0.12(-2.80%) |
Jun 23, 2023 | 4.230 | 4.410 | 4.230 | 4.290 | 124,227 | -0.01(-0.23%) |
Jun 22, 2023 | 4.180 | 4.310 | 4.160 | 4.300 | 106,130 | +0.08(+1.90%) |
Jun 21, 2023 | 4.180 | 4.280 | 4.150 | 4.220 | 68,789 | +0.02(+0.48%) |
Jun 20, 2023 | 4.280 | 4.300 | 4.140 | 4.200 | 62,491 | -0.10(-2.33%) |
Jun 16, 2023 | 4.400 | 4.430 | 4.290 | 4.300 | 147,548 | -0.06(-1.38%) |
Jun 15, 2023 | 4.370 | 4.410 | 4.330 | 4.360 | 86,612 | +0.71(+19.45%) |
May 08, 2023 | 3.660 | 3.700 | 3.590 | 3.650 | 153,010 | -0.05(-1.35%) |
May 05, 2023 | 3.760 | 3.760 | 3.595 | 3.700 | 212,290 | +0.00(+0.00%) |
May 04, 2023 | 3.670 | 3.780 | 3.560 | 3.700 | 124,133 | +0.00(+0.00%) |
May 03, 2023 | 3.760 | 3.860 | 3.690 | 3.700 | 70,507 | -0.06(-1.60%) |
May 02, 2023 | 3.770 | 3.870 | 3.710 | 3.760 | 191,632 | -0.04(-1.05%) |
May 01, 2023 | 3.660 | 3.870 | 3.660 | 3.800 | 78,598 | +0.12(+3.26%) |
Apr 28, 2023 | 3.610 | 3.750 | 3.610 | 3.680 | 163,753 | +0.11(+3.08%) |
Apr 27, 2023 | 3.660 | 3.770 | 3.540 | 3.570 | 375,502 | -0.12(-3.25%) |
Apr 26, 2023 | 3.590 | 3.809 | 3.560 | 3.690 | 140,768 | +0.15(+4.24%) |
Apr 25, 2023 | 3.810 | 3.825 | 3.520 | 3.540 | 121,575 | -0.29(-7.57%) |
Apr 24, 2023 | 3.910 | 3.920 | 3.810 | 3.830 | 50,637 | -0.09(-2.30%) |
Apr 21, 2023 | 3.970 | 4.082 | 3.875 | 3.920 | 93,898 | -0.07(-1.75%) |
Apr 20, 2023 | 3.990 | 4.100 | 3.930 | 3.990 | 100,956 | -0.07(-1.72%) |
Apr 19, 2023 | 4.190 | 4.190 | 4.040 | 4.060 | 50,846 | -0.10(-2.40%) |
Apr 18, 2023 | 4.330 | 4.360 | 4.100 | 4.160 | 35,682 | -0.16(-3.70%) |
Apr 17, 2023 | 4.370 | 4.370 | 4.280 | 4.320 | 27,039 | -0.05(-1.14%) |
Apr 14, 2023 | 4.520 | 4.540 | 4.350 | 4.370 | 55,309 | -0.14(-3.10%) |
Apr 13, 2023 | 4.610 | 4.650 | 4.400 | 4.510 | 171,134 | -0.08(-1.74%) |
Apr 12, 2023 | 4.610 | 4.650 | 4.540 | 4.590 | 53,644 | -0.01(-0.22%) |
Apr 11, 2023 | 4.530 | 4.650 | 4.500 | 4.600 | 57,971 | +0.08(+1.77%) |
Apr 10, 2023 | 4.340 | 4.590 | 4.320 | 4.520 | 90,371 | +0.12(+2.73%) |
Apr 06, 2023 | 4.290 | 4.450 | 4.217 | 4.400 | 66,197 | +0.12(+2.80%) |
Apr 05, 2023 | 4.230 | 4.300 | 4.196 | 4.280 | 70,793 | +0.07(+1.66%) |
Apr 04, 2023 | 4.290 | 4.320 | 4.180 | 4.210 | 52,691 | -0.09(-2.09%) |
Apr 03, 2023 | 4.340 | 4.470 | 4.230 | 4.300 | 78,873 | -0.04(-0.92%) |
Mar 31, 2023 | 4.230 | 4.450 | 4.230 | 4.340 | 67,791 | +0.10(+2.36%) |
Mar 30, 2023 | 4.200 | 4.280 | 4.170 | 4.240 | 44,242 | +0.04(+0.95%) |
Mar 29, 2023 | 4.160 | 4.280 | 4.064 | 4.200 | 40,430 | +0.09(+2.19%) |
Mar 28, 2023 | 4.000 | 4.200 | 4.000 | 4.110 | 42,191 | +0.11(+2.75%) |
Mar 27, 2023 | 4.100 | 4.240 | 3.960 | 4.000 | 85,881 | -0.10(-2.44%) |
Mar 24, 2023 | 4.220 | 4.290 | 4.080 | 4.100 | 108,960 | -0.18(-4.21%) |
Mar 23, 2023 | 4.440 | 4.510 | 4.280 | 4.280 | 199,075 | -0.12(-2.73%) |
Mar 22, 2023 | 4.320 | 4.545 | 4.290 | 4.400 | 192,320 | +0.16(+3.77%) |
Mar 21, 2023 | 4.180 | 4.370 | 4.151 | 4.240 | 208,039 | +0.21(+5.21%) |
Mar 20, 2023 | 4.030 | 4.110 | 3.800 | 4.030 | 962,362 | +0.11(+2.81%) |
Mar 17, 2023 | 4.010 | 4.070 | 3.880 | 3.920 | 240,626 | -0.11(-2.73%) |
Mar 16, 2023 | 4.250 | 4.290 | 4.020 | 4.030 | 191,292 | -0.20(-4.73%) |
Mar 15, 2023 | 4.470 | 4.500 | 4.200 | 4.230 | 105,351 | -0.28(-6.21%) |
Mar 14, 2023 | 4.630 | 4.640 | 4.450 | 4.510 | 107,889 | +0.01(+0.22%) |
Mar 13, 2023 | 4.510 | 4.590 | 4.440 | 4.500 | 81,946 | -0.09(-1.96%) |
Mar 10, 2023 | 5.010 | 5.010 | 4.590 | 4.590 | 298,801 | -0.41(-8.20%) |
Mar 09, 2023 | 5.110 | 5.210 | 4.975 | 5.000 | 67,619 | -0.13(-2.53%) |
Mar 08, 2023 | 5.080 | 5.140 | 4.970 | 5.130 | 54,798 | +0.07(+1.38%) |
Mar 07, 2023 | 4.990 | 5.100 | 4.910 | 5.060 | 97,325 | +0.09(+1.81%) |
Mar 06, 2023 | 5.070 | 5.070 | 4.930 | 4.970 | 122,339 | -0.08(-1.58%) |
Mar 03, 2023 | 5.100 | 5.120 | 5.040 | 5.050 | 66,864 | -0.01(-0.20%) |
Mar 02, 2023 | 5.040 | 5.160 | 5.000 | 5.060 | 93,993 | -0.03(-0.59%) |
Mar 01, 2023 | 5.130 | 5.150 | 4.920 | 5.090 | 103,055 | -0.06(-1.17%) |
Feb 28, 2023 | 5.000 | 5.260 | 4.981 | 5.150 | 129,545 | +0.14(+2.79%) |
Feb 27, 2023 | 5.010 | 5.050 | 4.940 | 5.010 | 103,821 | +0.01(+0.20%) |
Feb 24, 2023 | 5.000 | 5.080 | 4.900 | 5.000 | 67,103 | +0.00(+0.00%) |
Feb 23, 2023 | 5.110 | 5.110 | 4.950 | 5.000 | 63,347 | -0.02(-0.40%) |
Feb 22, 2023 | 5.040 | 5.050 | 4.980 | 5.020 | 60,368 | -0.02(-0.40%) |
Feb 21, 2023 | 5.070 | 5.100 | 4.960 | 5.040 | 93,826 | -0.12(-2.33%) |
Feb 17, 2023 | 5.180 | 5.285 | 5.060 | 5.160 | 104,614 | -0.04(-0.77%) |
Feb 16, 2023 | 5.200 | 5.290 | 5.160 | 5.200 | 64,550 | -0.10(-1.89%) |
Feb 15, 2023 | 5.270 | 5.340 | 5.170 | 5.300 | 172,652 | +0.01(+0.19%) |
Feb 14, 2023 | 5.580 | 5.658 | 5.280 | 5.290 | 218,159 | -0.29(-5.20%) |
Feb 13, 2023 | 5.600 | 5.610 | 5.390 | 5.580 | 277,243 | -0.06(-1.06%) |
Feb 10, 2023 | 5.100 | 5.685 | 5.100 | 5.640 | 307,156 | +0.63(+12.57%) |
Feb 09, 2023 | 5.090 | 5.150 | 4.970 | 5.010 | 115,689 | -0.02(-0.40%) |
Feb 08, 2023 | 5.120 | 5.120 | 4.980 | 5.030 | 108,772 | -0.13(-2.52%) |
Feb 07, 2023 | 5.020 | 5.160 | 4.930 | 5.160 | 240,787 | +0.10(+1.98%) |
Feb 06, 2023 | 5.110 | 5.170 | 5.000 | 5.060 | 197,203 | -0.13(-2.50%) |
Feb 03, 2023 | 5.180 | 5.220 | 4.890 | 5.190 | 113,146 | -0.09(-1.70%) |
Feb 02, 2023 | 5.080 | 5.280 | 5.080 | 5.280 | 209,644 | +0.33(+6.67%) |