Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.786 | 5.896 | 5.731 | 5.731 | 187,349 | -0.09(-1.58%) |
Jan 30, 2024 | 5.869 | 5.906 | 5.795 | 5.823 | 96,902 | -0.09(-1.56%) |
Jan 29, 2024 | 5.933 | 5.952 | 5.880 | 5.915 | 175,676 | +0.03(+0.47%) |
Jan 26, 2024 | 5.933 | 5.979 | 5.878 | 5.887 | 172,596 | -0.01(-0.16%) |
Jan 25, 2024 | 5.896 | 5.952 | 5.869 | 5.896 | 446,439 | +0.08(+1.42%) |
Jan 24, 2024 | 5.850 | 5.942 | 5.777 | 5.814 | 117,173 | -0.04(-0.63%) |
Jan 23, 2024 | 5.666 | 5.860 | 5.657 | 5.850 | 163,036 | +0.18(+3.25%) |
Jan 22, 2024 | 5.740 | 5.804 | 5.657 | 5.666 | 201,156 | -0.06(-0.96%) |
Jan 19, 2024 | 5.823 | 5.823 | 5.694 | 5.722 | 251,187 | -0.08(-1.43%) |
Jan 18, 2024 | 5.896 | 5.906 | 5.758 | 5.804 | 110,555 | -0.06(-0.94%) |
Jan 17, 2024 | 5.749 | 5.896 | 5.724 | 5.860 | 134,774 | +0.06(+0.95%) |
Jan 16, 2024 | 5.915 | 5.933 | 5.768 | 5.804 | 132,870 | -0.18(-3.07%) |
Jan 12, 2024 | 5.933 | 6.071 | 5.933 | 5.988 | 196,602 | +0.09(+1.56%) |
Jan 11, 2024 | 5.942 | 5.952 | 5.823 | 5.896 | 178,835 | -0.09(-1.54%) |
Jan 10, 2024 | 5.906 | 6.039 | 5.896 | 5.988 | 357,607 | +0.05(+0.77%) |
Jan 09, 2024 | 5.878 | 5.965 | 5.878 | 5.942 | 156,774 | -0.02(-0.31%) |
Jan 08, 2024 | 5.795 | 5.970 | 5.740 | 5.961 | 239,110 | +0.18(+3.18%) |
Jan 05, 2024 | 5.648 | 5.823 | 5.648 | 5.777 | 153,891 | +0.10(+1.78%) |
Jan 04, 2024 | 5.611 | 5.768 | 5.602 | 5.676 | 241,177 | +0.08(+1.48%) |
Jan 03, 2024 | 5.611 | 5.692 | 5.538 | 5.593 | 195,692 | -0.10(-1.78%) |
Jan 02, 2024 | 5.777 | 5.795 | 5.676 | 5.694 | 190,524 | -0.15(-2.52%) |
Dec 29, 2023 | 5.869 | 5.887 | 5.731 | 5.841 | 281,286 | -0.06(-0.94%) |
Dec 28, 2023 | 5.841 | 5.924 | 5.837 | 5.896 | 155,037 | +0.01(+0.16%) |
Dec 27, 2023 | 5.860 | 5.960 | 5.810 | 5.887 | 196,736 | +0.02(+0.31%) |
Dec 26, 2023 | 5.750 | 5.887 | 5.723 | 5.869 | 172,101 | +0.05(+0.78%) |
Dec 22, 2023 | 5.714 | 5.842 | 5.714 | 5.823 | 235,985 | +0.10(+1.75%) |
Dec 21, 2023 | 5.650 | 5.741 | 5.632 | 5.723 | 142,570 | +0.09(+1.62%) |
Dec 20, 2023 | 5.549 | 5.741 | 5.531 | 5.632 | 427,624 | -0.01(-0.16%) |
Dec 19, 2023 | 5.495 | 5.705 | 5.495 | 5.641 | 345,168 | +0.14(+2.49%) |
Dec 18, 2023 | 5.577 | 5.577 | 5.486 | 5.504 | 184,730 | -0.11(-1.95%) |
Dec 15, 2023 | 5.586 | 5.622 | 5.486 | 5.613 | 345,104 | +0.05(+0.82%) |
Dec 14, 2023 | 5.586 | 5.659 | 5.568 | 5.568 | 301,780 | +0.05(+0.83%) |
Dec 13, 2023 | 5.349 | 5.549 | 5.294 | 5.522 | 453,888 | +0.17(+3.24%) |
Dec 12, 2023 | 5.385 | 5.426 | 5.340 | 5.349 | 279,328 | -0.09(-1.68%) |
Dec 11, 2023 | 5.111 | 5.481 | 5.111 | 5.440 | 631,407 | +0.19(+3.65%) |
Dec 08, 2023 | 5.203 | 5.267 | 5.102 | 5.248 | 288,366 | +0.02(+0.35%) |
Dec 07, 2023 | 5.084 | 5.230 | 5.020 | 5.230 | 189,138 | +0.16(+3.24%) |
Dec 06, 2023 | 5.111 | 5.194 | 5.029 | 5.066 | 229,727 | -0.01(-0.18%) |
Dec 05, 2023 | 4.984 | 5.102 | 4.938 | 5.075 | 166,215 | +0.07(+1.46%) |
Dec 04, 2023 | 4.965 | 5.002 | 4.938 | 5.002 | 115,608 | +0.04(+0.74%) |
Dec 01, 2023 | 4.746 | 4.965 | 4.742 | 4.965 | 166,583 | +0.22(+4.62%) |
Nov 30, 2023 | 4.856 | 4.856 | 4.746 | 4.746 | 98,290 | -0.14(-2.80%) |
Nov 29, 2023 | 4.701 | 4.883 | 4.701 | 4.883 | 173,100 | +0.18(+3.88%) |
Nov 28, 2023 | 4.637 | 4.701 | 4.601 | 4.701 | 247,558 | +0.06(+1.36%) |
Nov 27, 2023 | 4.664 | 4.664 | 4.610 | 4.637 | 94,704 | -0.03(-0.58%) |
Nov 24, 2023 | 4.692 | 4.692 | 4.628 | 4.664 | 34,336 | -0.01(-0.19%) |
Nov 22, 2023 | 4.683 | 4.701 | 4.637 | 4.673 | 104,074 | +0.02(+0.39%) |
Nov 21, 2023 | 4.655 | 4.683 | 4.637 | 4.655 | 92,349 | -0.01(-0.19%) |
Nov 20, 2023 | 4.710 | 4.746 | 4.646 | 4.664 | 137,769 | -0.07(-1.53%) |
Nov 17, 2023 | 4.791 | 4.800 | 4.733 | 4.737 | 58,574 | +0.00(+0.00%) |
Nov 16, 2023 | 4.791 | 4.836 | 4.719 | 4.737 | 74,549 | -0.06(-1.32%) |
Nov 15, 2023 | 4.836 | 4.836 | 4.782 | 4.800 | 78,506 | +0.00(+0.00%) |
Nov 14, 2023 | 4.782 | 4.908 | 4.782 | 4.800 | 160,636 | +0.09(+1.92%) |
Nov 13, 2023 | 4.728 | 4.759 | 4.701 | 4.710 | 41,545 | -0.06(-1.33%) |
Nov 10, 2023 | 4.683 | 4.809 | 4.646 | 4.773 | 76,136 | +0.11(+2.33%) |
Nov 09, 2023 | 4.809 | 4.828 | 4.655 | 4.664 | 115,262 | -0.10(-2.09%) |
Nov 08, 2023 | 4.701 | 4.818 | 4.673 | 4.764 | 96,473 | +0.06(+1.35%) |
Nov 07, 2023 | 4.646 | 4.746 | 4.592 | 4.701 | 43,535 | +0.05(+0.97%) |
Nov 06, 2023 | 4.619 | 4.692 | 4.574 | 4.655 | 73,181 | +0.01(+0.19%) |
Nov 03, 2023 | 4.701 | 4.773 | 4.592 | 4.646 | 196,332 | +0.03(+0.59%) |
Nov 02, 2023 | 4.601 | 4.701 | 4.601 | 4.619 | 135,262 | +0.10(+2.20%) |
Nov 01, 2023 | 4.484 | 4.662 | 4.449 | 4.520 | 117,921 | +0.04(+0.79%) |
Oct 31, 2023 | 4.609 | 4.671 | 4.466 | 4.484 | 123,455 | -0.02(-0.40%) |
Oct 30, 2023 | 4.440 | 4.530 | 4.377 | 4.502 | 65,758 | +0.14(+3.27%) |
Oct 27, 2023 | 4.422 | 4.458 | 4.360 | 4.360 | 80,456 | -0.04(-1.01%) |
Oct 26, 2023 | 4.360 | 4.412 | 4.360 | 4.404 | 70,642 | +0.04(+1.02%) |
Oct 25, 2023 | 4.395 | 4.422 | 4.351 | 4.360 | 95,820 | -0.08(-1.80%) |
Oct 24, 2023 | 4.449 | 4.449 | 4.360 | 4.440 | 113,322 | +0.04(+0.81%) |
Oct 23, 2023 | 4.395 | 4.453 | 4.288 | 4.404 | 117,313 | -0.01(-0.20%) |
Oct 20, 2023 | 4.404 | 4.445 | 4.377 | 4.413 | 88,707 | -0.01(-0.20%) |
Oct 19, 2023 | 4.475 | 4.484 | 4.413 | 4.422 | 86,275 | -0.05(-1.19%) |
Oct 18, 2023 | 4.600 | 4.600 | 4.466 | 4.475 | 112,438 | -0.13(-2.90%) |
Oct 17, 2023 | 4.644 | 4.698 | 4.582 | 4.609 | 85,464 | -0.04(-0.96%) |
Oct 16, 2023 | 4.591 | 4.671 | 4.529 | 4.653 | 76,041 | +0.08(+1.75%) |
Oct 13, 2023 | 4.751 | 4.751 | 4.564 | 4.573 | 72,441 | -0.10(-2.10%) |
Oct 12, 2023 | 4.831 | 4.831 | 4.609 | 4.671 | 85,022 | -0.13(-2.78%) |
Oct 11, 2023 | 4.778 | 4.849 | 4.760 | 4.805 | 67,362 | +0.01(+0.19%) |
Oct 10, 2023 | 4.698 | 4.805 | 4.698 | 4.796 | 81,812 | +0.10(+2.08%) |
Oct 09, 2023 | 4.644 | 4.742 | 4.635 | 4.698 | 77,381 | +0.04(+0.96%) |
Oct 06, 2023 | 4.644 | 4.697 | 4.591 | 4.653 | 43,791 | +0.00(+0.00%) |
Oct 05, 2023 | 4.573 | 4.680 | 4.555 | 4.653 | 35,832 | +0.08(+1.75%) |
Oct 04, 2023 | 4.538 | 4.591 | 4.431 | 4.573 | 106,571 | +0.04(+0.78%) |
Oct 03, 2023 | 4.716 | 4.729 | 4.493 | 4.538 | 79,993 | -0.17(-3.59%) |
Oct 02, 2023 | 4.885 | 4.885 | 4.671 | 4.707 | 112,685 | -0.23(-4.68%) |
Sep 29, 2023 | 4.894 | 5.000 | 4.885 | 4.938 | 75,593 | +0.06(+1.28%) |
Sep 28, 2023 | 4.849 | 4.911 | 4.760 | 4.876 | 105,968 | +0.05(+1.11%) |
Sep 27, 2023 | 4.874 | 4.888 | 4.719 | 4.822 | 119,165 | +0.01(+0.18%) |
Sep 26, 2023 | 4.822 | 4.865 | 4.719 | 4.814 | 154,777 | -0.01(-0.18%) |
Sep 25, 2023 | 4.986 | 4.995 | 4.814 | 4.822 | 254,817 | -0.22(-4.44%) |
Sep 22, 2023 | 4.995 | 5.063 | 4.952 | 5.046 | 139,869 | +0.03(+0.51%) |
Sep 21, 2023 | 5.089 | 5.114 | 4.926 | 5.020 | 99,130 | -0.09(-1.69%) |
Sep 20, 2023 | 5.305 | 5.365 | 5.077 | 5.107 | 362,208 | -0.16(-2.95%) |
Sep 19, 2023 | 5.434 | 5.494 | 5.201 | 5.262 | 270,137 | -0.15(-2.71%) |
Sep 18, 2023 | 5.460 | 5.520 | 5.408 | 5.408 | 165,614 | -0.03(-0.63%) |
Sep 15, 2023 | 5.546 | 5.559 | 5.408 | 5.442 | 345,707 | -0.10(-1.86%) |
Sep 14, 2023 | 5.520 | 5.640 | 5.520 | 5.546 | 126,682 | +0.00(+0.00%) |
Sep 13, 2023 | 5.623 | 5.623 | 5.537 | 5.546 | 81,241 | -0.04(-0.77%) |
Sep 12, 2023 | 5.580 | 5.666 | 5.579 | 5.589 | 100,805 | +0.00(+0.00%) |
Sep 11, 2023 | 5.640 | 5.649 | 5.528 | 5.589 | 37,434 | -0.02(-0.31%) |
Sep 08, 2023 | 5.537 | 5.640 | 5.537 | 5.606 | 20,836 | +0.04(+0.77%) |
Sep 07, 2023 | 5.511 | 5.623 | 5.511 | 5.563 | 47,370 | -0.05(-0.92%) |
Sep 06, 2023 | 5.485 | 5.632 | 5.425 | 5.615 | 135,535 | +0.12(+2.19%) |
Sep 05, 2023 | 5.597 | 5.632 | 5.477 | 5.494 | 53,226 | -0.16(-2.74%) |
Sep 01, 2023 | 5.744 | 5.770 | 5.649 | 5.649 | 50,866 | -0.06(-1.06%) |
Aug 31, 2023 | 5.666 | 5.770 | 5.666 | 5.709 | 40,701 | +0.05(+0.91%) |
Aug 30, 2023 | 5.787 | 5.787 | 5.649 | 5.658 | 58,341 | -0.06(-1.05%) |
Aug 29, 2023 | 5.658 | 5.804 | 5.649 | 5.718 | 72,011 | +0.03(+0.61%) |
Aug 28, 2023 | 5.528 | 5.718 | 5.511 | 5.683 | 96,397 | +0.16(+2.96%) |
Aug 25, 2023 | 5.460 | 5.546 | 5.442 | 5.520 | 41,509 | +0.07(+1.26%) |
Aug 24, 2023 | 5.460 | 5.537 | 5.408 | 5.451 | 37,907 | -0.02(-0.32%) |
Aug 23, 2023 | 5.339 | 5.503 | 5.279 | 5.468 | 54,946 | +0.17(+3.25%) |
Aug 22, 2023 | 5.356 | 5.373 | 5.270 | 5.296 | 36,319 | -0.01(-0.16%) |
Aug 21, 2023 | 5.382 | 5.382 | 5.270 | 5.305 | 55,035 | -0.03(-0.65%) |
Aug 18, 2023 | 5.262 | 5.373 | 5.262 | 5.339 | 45,442 | +0.00(+0.00%) |
Aug 17, 2023 | 5.434 | 5.468 | 5.313 | 5.339 | 100,718 | -0.13(-2.36%) |
Aug 16, 2023 | 5.528 | 5.572 | 5.434 | 5.468 | 149,776 | -0.05(-0.94%) |
Aug 15, 2023 | 5.572 | 5.572 | 5.511 | 5.520 | 63,079 | -0.07(-1.23%) |
Aug 14, 2023 | 5.615 | 5.623 | 5.540 | 5.589 | 87,870 | -0.03(-0.46%) |
Aug 11, 2023 | 5.666 | 5.692 | 5.580 | 5.615 | 70,458 | -0.05(-0.91%) |
Aug 10, 2023 | 5.692 | 5.842 | 5.649 | 5.666 | 120,745 | -0.03(-0.45%) |
Aug 09, 2023 | 5.554 | 5.856 | 5.513 | 5.692 | 181,688 | -0.16(-2.65%) |
Aug 08, 2023 | 5.761 | 5.907 | 5.657 | 5.847 | 173,428 | +0.04(+0.74%) |
Aug 07, 2023 | 5.623 | 5.838 | 5.606 | 5.804 | 175,088 | +0.23(+4.17%) |
Aug 04, 2023 | 5.494 | 5.615 | 5.494 | 5.572 | 66,814 | +0.12(+2.21%) |
Aug 03, 2023 | 5.623 | 5.623 | 5.442 | 5.451 | 76,802 | -0.15(-2.62%) |
Aug 02, 2023 | 5.511 | 5.683 | 5.511 | 5.597 | 143,197 | -0.07(-1.22%) |
Aug 01, 2023 | 5.727 | 5.727 | 5.616 | 5.666 | 82,651 | -0.02(-0.30%) |
Jul 31, 2023 | 5.813 | 5.813 | 5.666 | 5.683 | 94,865 | -0.01(-0.15%) |
Jul 28, 2023 | 5.761 | 5.761 | 5.597 | 5.692 | 438,010 | -0.01(-0.15%) |
Jul 27, 2023 | 5.787 | 5.856 | 5.683 | 5.701 | 73,146 | -0.03(-0.60%) |
Jul 26, 2023 | 5.882 | 5.931 | 5.683 | 5.735 | 128,491 | +0.11(+1.99%) |
Jul 25, 2023 | 5.658 | 5.696 | 5.597 | 5.623 | 98,673 | -0.06(-1.06%) |
Jul 24, 2023 | 5.666 | 5.709 | 5.606 | 5.683 | 84,963 | +0.05(+0.92%) |
Jul 21, 2023 | 5.683 | 5.727 | 5.597 | 5.632 | 60,133 | -0.05(-0.91%) |
Jul 20, 2023 | 5.882 | 5.882 | 5.589 | 5.683 | 109,878 | -0.19(-3.23%) |
Jul 19, 2023 | 5.873 | 5.933 | 5.787 | 5.873 | 98,271 | +0.01(+0.15%) |
Jul 18, 2023 | 5.727 | 5.933 | 5.692 | 5.864 | 125,882 | +0.14(+2.41%) |
Jul 17, 2023 | 5.589 | 5.787 | 5.537 | 5.727 | 891,122 | +0.16(+2.94%) |
Jul 14, 2023 | 5.382 | 5.572 | 5.382 | 5.563 | 746,841 | +0.22(+4.19%) |
Jul 13, 2023 | 5.081 | 5.408 | 5.072 | 5.339 | 181,299 | +0.12(+2.31%) |
Jul 12, 2023 | 5.382 | 5.425 | 5.218 | 5.218 | 138,301 | -0.09(-1.78%) |
Jul 11, 2023 | 5.382 | 5.382 | 5.287 | 5.313 | 30,877 | -0.02(-0.32%) |
Jul 10, 2023 | 5.227 | 5.356 | 5.227 | 5.330 | 30,595 | +0.08(+1.48%) |
Jul 07, 2023 | 5.150 | 5.305 | 5.150 | 5.253 | 46,299 | +0.06(+1.16%) |
Jul 06, 2023 | 5.201 | 5.201 | 5.038 | 5.193 | 79,905 | -0.09(-1.63%) |
Jul 05, 2023 | 5.193 | 5.296 | 5.141 | 5.279 | 58,800 | +0.04(+0.82%) |
Jul 03, 2023 | 5.218 | 5.296 | 5.193 | 5.236 | 30,094 | -0.03(-0.65%) |
Jun 30, 2023 | 5.313 | 5.338 | 5.238 | 5.270 | 49,842 | +0.01(+0.16%) |
Jun 29, 2023 | 5.330 | 5.330 | 5.236 | 5.262 | 32,524 | -0.01(-0.16%) |
Jun 28, 2023 | 5.295 | 5.295 | 5.203 | 5.270 | 92,805 | +0.01(+0.16%) |
Jun 27, 2023 | 5.103 | 5.277 | 5.103 | 5.262 | 95,102 | +0.13(+2.61%) |
Jun 26, 2023 | 5.028 | 5.153 | 4.977 | 5.128 | 128,852 | +0.03(+0.49%) |
Jun 23, 2023 | 5.145 | 5.161 | 5.074 | 5.103 | 61,693 | -0.09(-1.77%) |
Jun 22, 2023 | 5.195 | 5.212 | 5.128 | 5.195 | 64,270 | -0.01(-0.16%) |
Jun 21, 2023 | 5.103 | 5.212 | 5.103 | 5.203 | 62,991 | +0.06(+1.14%) |
Jun 20, 2023 | 5.287 | 5.287 | 5.103 | 5.145 | 120,953 | -0.11(-2.07%) |
Jun 16, 2023 | 5.120 | 5.253 | 5.061 | 5.253 | 218,068 | +0.09(+1.78%) |
Jun 15, 2023 | 5.078 | 5.170 | 5.078 | 5.161 | 109,618 | +0.08(+1.65%) |
Jun 14, 2023 | 5.103 | 5.128 | 5.002 | 5.078 | 120,251 | +0.03(+0.50%) |
Jun 13, 2023 | 5.061 | 5.145 | 5.044 | 5.053 | 117,749 | +0.03(+0.67%) |
Jun 12, 2023 | 4.994 | 5.036 | 4.945 | 5.019 | 67,855 | +0.03(+0.67%) |
Jun 09, 2023 | 4.986 | 5.053 | 4.977 | 4.986 | 35,940 | -0.03(-0.67%) |
Jun 08, 2023 | 4.994 | 5.036 | 4.936 | 5.019 | 59,506 | +0.04(+0.84%) |
Jun 07, 2023 | 4.961 | 5.002 | 4.902 | 4.977 | 83,871 | +0.05(+1.02%) |
Jun 06, 2023 | 4.843 | 4.927 | 4.810 | 4.927 | 36,749 | +0.08(+1.55%) |
Jun 05, 2023 | 4.818 | 4.885 | 4.802 | 4.852 | 54,172 | +0.02(+0.35%) |
Jun 02, 2023 | 4.693 | 4.835 | 4.651 | 4.835 | 139,333 | +0.19(+4.14%) |
Jun 01, 2023 | 4.651 | 4.668 | 4.593 | 4.643 | 59,757 | +0.03(+0.73%) |
May 31, 2023 | 4.618 | 4.651 | 4.551 | 4.609 | 53,401 | -0.01(-0.18%) |
May 30, 2023 | 4.467 | 4.626 | 4.467 | 4.618 | 104,199 | +0.15(+3.37%) |
May 26, 2023 | 4.308 | 4.475 | 4.283 | 4.467 | 47,027 | +0.13(+2.89%) |
May 25, 2023 | 4.509 | 4.509 | 4.302 | 4.342 | 59,736 | -0.16(-3.53%) |
May 24, 2023 | 4.618 | 4.630 | 4.475 | 4.501 | 71,018 | -0.16(-3.41%) |
May 23, 2023 | 4.685 | 4.751 | 4.634 | 4.659 | 68,657 | +0.02(+0.36%) |
May 22, 2023 | 4.567 | 4.668 | 4.559 | 4.643 | 39,769 | +0.07(+1.46%) |
May 19, 2023 | 4.643 | 4.659 | 4.542 | 4.576 | 59,378 | -0.07(-1.44%) |
May 18, 2023 | 4.551 | 4.643 | 4.543 | 4.643 | 38,706 | +0.09(+2.02%) |
May 17, 2023 | 4.517 | 4.576 | 4.425 | 4.551 | 83,424 | +0.08(+1.68%) |
May 16, 2023 | 4.542 | 4.542 | 4.467 | 4.475 | 55,984 | -0.05(-1.11%) |
May 15, 2023 | 4.467 | 4.551 | 4.434 | 4.526 | 356,309 | +0.08(+1.69%) |
May 12, 2023 | 4.467 | 4.467 | 4.425 | 4.450 | 47,220 | +0.01(+0.19%) |
May 11, 2023 | 4.333 | 4.467 | 4.324 | 4.442 | 56,839 | +0.05(+1.14%) |
May 10, 2023 | 4.501 | 4.509 | 4.342 | 4.392 | 80,155 | -0.03(-0.76%) |
May 09, 2023 | 4.501 | 4.534 | 4.425 | 4.425 | 69,970 | -0.13(-2.76%) |
May 08, 2023 | 4.509 | 4.567 | 4.492 | 4.551 | 111,025 | +0.07(+1.49%) |
May 05, 2023 | 4.442 | 4.563 | 4.425 | 4.484 | 213,799 | +0.28(+6.77%) |
May 04, 2023 | 4.241 | 4.258 | 4.109 | 4.199 | 120,604 | -0.10(-2.33%) |
May 03, 2023 | 4.358 | 4.419 | 4.300 | 4.300 | 122,306 | -0.04(-0.96%) |
May 02, 2023 | 4.484 | 4.485 | 4.224 | 4.342 | 163,915 | -0.14(-3.17%) |
May 01, 2023 | 4.668 | 4.718 | 4.417 | 4.484 | 165,338 | -0.16(-3.42%) |
Apr 28, 2023 | 4.601 | 4.710 | 4.567 | 4.643 | 100,384 | +0.08(+1.65%) |
Apr 27, 2023 | 4.501 | 4.634 | 4.492 | 4.567 | 49,212 | +0.10(+2.25%) |
Apr 26, 2023 | 4.526 | 4.567 | 4.442 | 4.467 | 121,603 | -0.05(-1.11%) |
Apr 25, 2023 | 4.651 | 4.735 | 4.509 | 4.517 | 143,447 | -0.19(-4.09%) |
Apr 24, 2023 | 4.777 | 4.777 | 4.634 | 4.710 | 79,302 | -0.08(-1.57%) |
Apr 21, 2023 | 4.827 | 4.843 | 4.735 | 4.785 | 115,929 | -0.04(-0.87%) |
Apr 20, 2023 | 4.768 | 4.835 | 4.751 | 4.827 | 51,919 | +0.03(+0.70%) |
Apr 19, 2023 | 4.735 | 4.852 | 4.680 | 4.793 | 104,417 | +0.04(+0.88%) |
Apr 18, 2023 | 4.802 | 4.860 | 4.705 | 4.751 | 45,613 | -0.04(-0.87%) |
Apr 17, 2023 | 4.693 | 4.810 | 4.610 | 4.793 | 100,688 | +0.08(+1.78%) |
Apr 14, 2023 | 4.735 | 4.802 | 4.659 | 4.710 | 97,293 | -0.03(-0.53%) |
Apr 13, 2023 | 4.743 | 4.751 | 4.651 | 4.735 | 97,864 | -0.02(-0.35%) |
Apr 12, 2023 | 4.768 | 4.810 | 4.668 | 4.751 | 139,048 | +0.03(+0.71%) |
Apr 11, 2023 | 4.726 | 4.768 | 4.659 | 4.718 | 129,474 | +0.03(+0.71%) |
Apr 10, 2023 | 4.877 | 4.885 | 4.601 | 4.685 | 176,113 | -0.23(-4.60%) |
Apr 06, 2023 | 4.944 | 5.009 | 4.869 | 4.910 | 97,593 | -0.03(-0.68%) |
Apr 05, 2023 | 4.777 | 4.983 | 4.777 | 4.944 | 161,633 | +0.11(+2.25%) |
Apr 04, 2023 | 4.869 | 4.869 | 4.777 | 4.835 | 154,284 | +0.00(+0.00%) |
Apr 03, 2023 | 4.827 | 4.885 | 4.785 | 4.835 | 160,219 | +0.03(+0.52%) |
Mar 31, 2023 | 4.710 | 4.843 | 4.693 | 4.810 | 163,794 | +0.16(+3.42%) |
Mar 30, 2023 | 4.701 | 4.701 | 4.618 | 4.651 | 169,058 | +0.02(+0.36%) |
Mar 29, 2023 | 4.634 | 4.695 | 4.618 | 4.634 | 166,039 | +0.06(+1.42%) |
Mar 28, 2023 | 4.545 | 4.626 | 4.545 | 4.570 | 171,158 | +0.01(+0.18%) |
Mar 27, 2023 | 4.529 | 4.609 | 4.505 | 4.561 | 185,481 | +0.09(+1.99%) |
Mar 24, 2023 | 4.254 | 4.472 | 4.221 | 4.472 | 197,081 | +0.22(+5.14%) |
Mar 23, 2023 | 4.326 | 4.432 | 4.254 | 4.254 | 205,079 | -0.01(-0.19%) |
Mar 22, 2023 | 4.367 | 4.448 | 4.262 | 4.262 | 216,601 | -0.11(-2.59%) |
Mar 21, 2023 | 4.270 | 4.399 | 4.270 | 4.375 | 198,668 | +0.15(+3.65%) |
Mar 20, 2023 | 4.173 | 4.302 | 4.173 | 4.221 | 389,131 | +0.06(+1.56%) |
Mar 17, 2023 | 4.205 | 4.270 | 4.051 | 4.156 | 951,352 | -0.14(-3.21%) |
Mar 16, 2023 | 4.108 | 4.339 | 4.019 | 4.294 | 253,399 | +0.12(+2.91%) |
Mar 15, 2023 | 4.278 | 4.278 | 4.067 | 4.173 | 254,343 | -0.12(-2.83%) |
Mar 14, 2023 | 4.286 | 4.408 | 4.270 | 4.294 | 228,884 | +0.15(+3.52%) |
Mar 13, 2023 | 4.181 | 4.245 | 4.019 | 4.148 | 302,316 | -0.11(-2.66%) |
Mar 10, 2023 | 4.456 | 4.468 | 4.237 | 4.262 | 257,004 | -0.19(-4.36%) |
Mar 09, 2023 | 4.699 | 4.732 | 4.456 | 4.456 | 200,636 | -0.24(-5.17%) |
Mar 08, 2023 | 4.829 | 4.843 | 4.659 | 4.699 | 199,344 | -0.15(-3.01%) |
Mar 07, 2023 | 4.910 | 4.999 | 4.829 | 4.845 | 146,589 | -0.15(-2.92%) |
Mar 06, 2023 | 4.958 | 5.064 | 4.950 | 4.991 | 122,461 | +0.03(+0.65%) |
Mar 03, 2023 | 4.869 | 5.015 | 4.869 | 4.958 | 112,197 | +0.11(+2.17%) |
Mar 02, 2023 | 4.853 | 4.894 | 4.788 | 4.853 | 137,971 | -0.06(-1.16%) |
Mar 01, 2023 | 5.104 | 5.104 | 4.898 | 4.910 | 212,135 | -0.23(-4.57%) |
Feb 28, 2023 | 5.064 | 5.169 | 5.056 | 5.145 | 142,248 | +0.09(+1.76%) |
Feb 27, 2023 | 5.064 | 5.129 | 5.010 | 5.056 | 193,600 | +0.02(+0.32%) |
Feb 24, 2023 | 4.902 | 5.056 | 4.853 | 5.039 | 195,752 | +0.10(+1.97%) |
Feb 23, 2023 | 5.023 | 5.023 | 4.861 | 4.942 | 64,634 | +0.07(+1.50%) |
Feb 22, 2023 | 4.837 | 4.950 | 4.837 | 4.869 | 103,791 | +0.00(+0.00%) |
Feb 21, 2023 | 5.007 | 5.007 | 4.828 | 4.869 | 76,785 | -0.18(-3.53%) |
Feb 17, 2023 | 5.039 | 5.072 | 4.975 | 5.048 | 70,239 | -0.01(-0.16%) |
Feb 16, 2023 | 4.926 | 5.088 | 4.918 | 5.056 | 113,041 | +0.04(+0.81%) |
Feb 15, 2023 | 5.120 | 5.129 | 4.946 | 5.015 | 377,679 | -0.11(-2.21%) |
Feb 14, 2023 | 5.145 | 5.149 | 5.039 | 5.129 | 280,698 | -0.06(-1.09%) |
Feb 13, 2023 | 5.145 | 5.193 | 5.104 | 5.185 | 113,422 | +0.04(+0.79%) |
Feb 10, 2023 | 5.088 | 5.161 | 5.007 | 5.145 | 205,031 | +0.02(+0.47%) |
Feb 09, 2023 | 5.307 | 5.355 | 5.092 | 5.120 | 74,571 | -0.15(-2.77%) |
Feb 08, 2023 | 5.291 | 5.347 | 5.258 | 5.266 | 55,602 | -0.07(-1.37%) |
Feb 07, 2023 | 5.274 | 5.388 | 5.226 | 5.339 | 96,542 | +0.00(+0.00%) |
Feb 06, 2023 | 5.509 | 5.521 | 5.315 | 5.339 | 105,582 | -0.21(-3.80%) |
Feb 03, 2023 | 5.485 | 5.631 | 5.485 | 5.550 | 101,945 | -0.05(-0.87%) |
Feb 02, 2023 | 5.574 | 5.712 | 5.574 | 5.599 | 167,799 | +0.05(+0.88%) |