Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.290 | 5.340 | 5.220 | 5.250 | 8,595 | -0.13(-2.42%) |
Jan 30, 2024 | 5.210 | 5.430 | 5.210 | 5.380 | 13,759 | +0.10(+1.89%) |
Jan 29, 2024 | 5.360 | 5.450 | 5.200 | 5.280 | 10,309 | -0.09(-1.68%) |
Jan 26, 2024 | 5.490 | 5.490 | 5.260 | 5.370 | 13,427 | -0.14(-2.54%) |
Jan 25, 2024 | 5.280 | 5.510 | 5.160 | 5.510 | 36,624 | +0.33(+6.37%) |
Jan 24, 2024 | 5.190 | 5.343 | 5.160 | 5.180 | 12,321 | -0.03(-0.58%) |
Jan 23, 2024 | 5.330 | 5.430 | 5.160 | 5.210 | 39,121 | -0.11(-2.07%) |
Jan 22, 2024 | 5.290 | 5.490 | 5.290 | 5.320 | 19,690 | +0.00(+0.00%) |
Jan 19, 2024 | 5.140 | 5.325 | 5.140 | 5.320 | 40,099 | +0.15(+2.90%) |
Jan 18, 2024 | 5.280 | 5.310 | 5.160 | 5.170 | 9,045 | -0.05(-0.96%) |
Jan 17, 2024 | 5.250 | 5.344 | 5.210 | 5.220 | 6,157 | -0.10(-1.88%) |
Jan 16, 2024 | 5.400 | 5.440 | 5.295 | 5.320 | 25,392 | +0.07(+1.33%) |
Jan 12, 2024 | 5.220 | 5.360 | 5.140 | 5.250 | 24,728 | +0.06(+1.16%) |
Jan 11, 2024 | 5.230 | 5.239 | 5.150 | 5.190 | 15,932 | -0.04(-0.76%) |
Jan 10, 2024 | 5.470 | 5.470 | 5.170 | 5.230 | 15,184 | -0.05(-0.95%) |
Jan 09, 2024 | 5.280 | 5.294 | 5.230 | 5.280 | 8,081 | -0.06(-1.12%) |
Jan 08, 2024 | 5.200 | 5.485 | 5.200 | 5.340 | 6,932 | +0.09(+1.71%) |
Jan 05, 2024 | 5.410 | 5.470 | 5.180 | 5.250 | 25,960 | -0.16(-2.96%) |
Jan 04, 2024 | 5.460 | 5.470 | 5.360 | 5.410 | 14,067 | -0.01(-0.18%) |
Jan 03, 2024 | 5.450 | 5.510 | 5.420 | 5.420 | 14,289 | -0.12(-2.17%) |
Jan 02, 2024 | 5.450 | 5.600 | 5.440 | 5.540 | 9,005 | -0.07(-1.25%) |
Dec 29, 2023 | 5.710 | 5.750 | 5.580 | 5.610 | 12,364 | -0.05(-0.88%) |
Dec 28, 2023 | 5.650 | 5.780 | 5.620 | 5.660 | 10,471 | +0.05(+0.89%) |
Dec 27, 2023 | 5.690 | 5.700 | 5.580 | 5.610 | 14,437 | -0.04(-0.71%) |
Dec 26, 2023 | 5.580 | 5.730 | 5.580 | 5.650 | 22,395 | +0.12(+2.17%) |
Dec 22, 2023 | 5.640 | 5.680 | 5.440 | 5.530 | 11,967 | -0.09(-1.60%) |
Dec 21, 2023 | 5.460 | 5.667 | 5.430 | 5.620 | 27,048 | +0.20(+3.69%) |
Dec 20, 2023 | 5.430 | 5.633 | 5.310 | 5.420 | 32,824 | +0.00(+0.00%) |
Dec 19, 2023 | 5.370 | 5.450 | 5.218 | 5.420 | 20,568 | +0.10(+1.88%) |
Dec 18, 2023 | 5.190 | 5.390 | 5.181 | 5.320 | 28,869 | +0.17(+3.30%) |
Dec 15, 2023 | 5.190 | 5.420 | 5.097 | 5.150 | 35,888 | -0.01(-0.19%) |
Dec 14, 2023 | 5.090 | 5.205 | 5.040 | 5.160 | 40,746 | +0.18(+3.61%) |
Dec 13, 2023 | 5.310 | 5.350 | 4.944 | 4.980 | 333,969 | -0.33(-6.21%) |
Dec 12, 2023 | 5.360 | 5.385 | 5.310 | 5.310 | 23,832 | -0.05(-0.93%) |
Dec 11, 2023 | 5.210 | 5.375 | 5.210 | 5.360 | 17,827 | +0.10(+1.90%) |
Dec 08, 2023 | 5.040 | 5.270 | 5.040 | 5.260 | 13,410 | +0.18(+3.54%) |
Dec 07, 2023 | 5.030 | 5.130 | 5.000 | 5.080 | 26,133 | +0.14(+2.83%) |
Dec 06, 2023 | 5.040 | 5.150 | 4.460 | 4.940 | 43,096 | -0.10(-1.98%) |
Dec 05, 2023 | 5.160 | 5.200 | 4.980 | 5.040 | 18,312 | -0.16(-3.08%) |
Dec 04, 2023 | 5.170 | 5.230 | 5.100 | 5.200 | 15,336 | +0.02(+0.39%) |
Dec 01, 2023 | 5.110 | 5.220 | 5.110 | 5.180 | 23,188 | +0.06(+1.17%) |
Nov 30, 2023 | 5.190 | 5.220 | 5.060 | 5.120 | 7,876 | -0.01(-0.19%) |
Nov 29, 2023 | 5.169 | 5.209 | 5.031 | 5.130 | 12,427 | +0.07(+1.36%) |
Nov 28, 2023 | 5.140 | 5.169 | 5.061 | 5.061 | 7,846 | -0.11(-2.10%) |
Nov 27, 2023 | 5.229 | 5.239 | 5.169 | 5.169 | 8,990 | -0.03(-0.57%) |
Nov 24, 2023 | 5.140 | 5.248 | 5.041 | 5.199 | 8,977 | +0.05(+0.96%) |
Nov 22, 2023 | 5.091 | 5.209 | 5.051 | 5.150 | 4,547 | +0.04(+0.77%) |
Nov 21, 2023 | 5.061 | 5.150 | 5.031 | 5.110 | 17,389 | +0.08(+1.57%) |
Nov 20, 2023 | 5.031 | 5.219 | 4.973 | 5.031 | 66,959 | -0.12(-2.30%) |
Nov 17, 2023 | 5.071 | 5.184 | 4.994 | 5.150 | 22,166 | +0.14(+2.76%) |
Nov 16, 2023 | 5.169 | 5.179 | 4.982 | 5.012 | 26,939 | -0.09(-1.74%) |
Nov 15, 2023 | 5.071 | 5.195 | 4.992 | 5.100 | 22,387 | -0.04(-0.77%) |
Nov 14, 2023 | 4.814 | 5.140 | 4.804 | 5.140 | 84,922 | +0.35(+7.20%) |
Nov 13, 2023 | 4.834 | 4.883 | 4.686 | 4.795 | 14,892 | -0.01(-0.21%) |
Nov 10, 2023 | 4.785 | 4.834 | 4.765 | 4.804 | 15,270 | +0.00(+0.00%) |
Nov 09, 2023 | 4.823 | 4.823 | 4.765 | 4.804 | 7,979 | +0.04(+0.83%) |
Nov 08, 2023 | 4.804 | 4.834 | 4.696 | 4.765 | 14,594 | +0.02(+0.42%) |
Nov 07, 2023 | 4.738 | 4.834 | 4.657 | 4.745 | 9,573 | +0.01(+0.21%) |
Nov 06, 2023 | 4.656 | 4.814 | 4.637 | 4.735 | 18,025 | +0.09(+1.91%) |
Nov 03, 2023 | 4.469 | 4.795 | 4.469 | 4.647 | 19,927 | +0.01(+0.21%) |
Nov 02, 2023 | 4.568 | 4.726 | 4.479 | 4.637 | 15,509 | +0.02(+0.43%) |
Nov 01, 2023 | 4.824 | 4.854 | 4.479 | 4.617 | 39,607 | -0.30(-6.02%) |
Oct 31, 2023 | 4.824 | 4.913 | 4.785 | 4.913 | 15,036 | +0.11(+2.26%) |
Oct 30, 2023 | 4.716 | 4.804 | 4.656 | 4.804 | 8,704 | +0.15(+3.18%) |
Oct 27, 2023 | 4.824 | 4.824 | 4.656 | 4.656 | 4,945 | -0.18(-3.67%) |
Oct 26, 2023 | 4.676 | 4.854 | 4.607 | 4.834 | 19,328 | +0.13(+2.73%) |
Oct 25, 2023 | 4.745 | 4.804 | 4.666 | 4.706 | 10,114 | +0.00(+0.00%) |
Oct 24, 2023 | 4.656 | 4.785 | 4.656 | 4.706 | 22,678 | +0.01(+0.21%) |
Oct 23, 2023 | 4.627 | 4.735 | 4.607 | 4.696 | 16,749 | +0.01(+0.21%) |
Oct 20, 2023 | 4.696 | 4.735 | 4.666 | 4.686 | 22,024 | +0.05(+1.06%) |
Oct 19, 2023 | 4.578 | 4.713 | 4.578 | 4.637 | 21,062 | +0.02(+0.43%) |
Oct 18, 2023 | 4.686 | 4.776 | 4.617 | 4.617 | 22,476 | -0.03(-0.64%) |
Oct 17, 2023 | 4.637 | 4.735 | 4.607 | 4.647 | 14,565 | +0.12(+2.61%) |
Oct 16, 2023 | 4.656 | 4.656 | 4.518 | 4.528 | 12,325 | -0.01(-0.22%) |
Oct 13, 2023 | 4.558 | 4.647 | 4.508 | 4.538 | 11,311 | -0.07(-1.50%) |
Oct 12, 2023 | 4.597 | 4.696 | 4.548 | 4.607 | 14,790 | -0.07(-1.48%) |
Oct 11, 2023 | 4.686 | 4.686 | 4.617 | 4.676 | 4,568 | +0.03(+0.64%) |
Oct 10, 2023 | 4.617 | 4.824 | 4.499 | 4.647 | 21,795 | +0.01(+0.21%) |
Oct 09, 2023 | 4.607 | 4.844 | 4.568 | 4.637 | 13,842 | -0.08(-1.67%) |
Oct 06, 2023 | 4.716 | 4.824 | 4.701 | 4.716 | 13,695 | +0.05(+1.06%) |
Oct 05, 2023 | 4.696 | 4.824 | 4.558 | 4.666 | 17,742 | -0.04(-0.84%) |
Oct 04, 2023 | 4.538 | 4.745 | 4.538 | 4.706 | 26,578 | +0.14(+3.02%) |
Oct 03, 2023 | 4.676 | 4.745 | 4.568 | 4.568 | 17,092 | -0.05(-1.07%) |
Oct 02, 2023 | 4.666 | 4.814 | 4.587 | 4.617 | 10,806 | -0.07(-1.47%) |
Sep 29, 2023 | 4.745 | 4.903 | 4.666 | 4.686 | 11,018 | -0.11(-2.26%) |
Sep 28, 2023 | 4.706 | 4.883 | 4.650 | 4.795 | 5,996 | +0.03(+0.62%) |
Sep 27, 2023 | 4.587 | 4.814 | 4.587 | 4.765 | 30,961 | +0.14(+2.98%) |
Sep 26, 2023 | 4.666 | 4.834 | 4.627 | 4.627 | 12,937 | -0.06(-1.26%) |
Sep 25, 2023 | 4.745 | 4.706 | 4.686 | 4.686 | 8,813 | -0.09(-1.86%) |
Sep 22, 2023 | 4.864 | 4.883 | 4.765 | 4.775 | 15,387 | +0.05(+1.04%) |
Sep 21, 2023 | 4.676 | 4.795 | 4.617 | 4.726 | 20,294 | +0.01(+0.21%) |
Sep 20, 2023 | 4.686 | 4.933 | 4.666 | 4.716 | 14,548 | +0.08(+1.70%) |
Sep 19, 2023 | 4.765 | 4.913 | 4.637 | 4.637 | 12,577 | -0.12(-2.49%) |
Sep 18, 2023 | 4.903 | 4.903 | 4.735 | 4.755 | 7,337 | +0.04(+0.84%) |
Sep 15, 2023 | 4.854 | 4.992 | 4.687 | 4.716 | 64,656 | -0.12(-2.45%) |
Sep 14, 2023 | 4.933 | 4.933 | 4.814 | 4.834 | 14,072 | -0.08(-1.61%) |
Sep 13, 2023 | 4.913 | 4.933 | 4.785 | 4.913 | 29,457 | -0.08(-1.58%) |
Sep 12, 2023 | 4.943 | 5.051 | 4.760 | 4.992 | 48,380 | +0.11(+2.22%) |
Sep 11, 2023 | 4.834 | 4.913 | 4.775 | 4.883 | 19,825 | +0.11(+2.27%) |
Sep 08, 2023 | 4.745 | 4.844 | 4.449 | 4.775 | 75,594 | -0.03(-0.62%) |
Sep 07, 2023 | 4.785 | 4.814 | 4.568 | 4.804 | 31,812 | +0.07(+1.46%) |
Sep 06, 2023 | 4.795 | 4.819 | 4.459 | 4.735 | 44,033 | -0.08(-1.64%) |
Sep 05, 2023 | 4.903 | 4.962 | 4.755 | 4.814 | 30,936 | -0.18(-3.56%) |
Sep 01, 2023 | 5.051 | 5.081 | 4.829 | 4.992 | 36,866 | -0.11(-2.13%) |
Aug 31, 2023 | 5.199 | 5.258 | 5.100 | 5.100 | 14,667 | -0.06(-1.15%) |
Aug 30, 2023 | 5.130 | 5.267 | 5.053 | 5.160 | 9,963 | +0.03(+0.57%) |
Aug 29, 2023 | 5.150 | 5.199 | 5.023 | 5.130 | 10,827 | +0.11(+2.13%) |
Aug 28, 2023 | 5.014 | 5.106 | 4.973 | 5.023 | 17,649 | -0.05(-0.96%) |
Aug 25, 2023 | 5.179 | 5.179 | 5.000 | 5.072 | 14,929 | +0.00(+0.00%) |
Aug 24, 2023 | 5.199 | 5.208 | 5.023 | 5.072 | 9,198 | +0.00(+0.00%) |
Aug 23, 2023 | 5.043 | 5.121 | 5.023 | 5.072 | 9,669 | +0.00(+0.00%) |
Aug 22, 2023 | 5.150 | 5.150 | 5.043 | 5.072 | 13,179 | -0.12(-2.25%) |
Aug 21, 2023 | 5.121 | 5.218 | 5.121 | 5.189 | 12,686 | +0.06(+1.14%) |
Aug 18, 2023 | 5.111 | 5.228 | 5.111 | 5.130 | 9,271 | -0.01(-0.19%) |
Aug 17, 2023 | 5.101 | 5.306 | 5.101 | 5.140 | 17,743 | +0.01(+0.19%) |
Aug 16, 2023 | 5.267 | 5.285 | 5.121 | 5.130 | 11,716 | -0.16(-2.95%) |
Aug 15, 2023 | 5.374 | 5.432 | 5.247 | 5.286 | 5,089 | -0.04(-0.73%) |
Aug 14, 2023 | 5.383 | 5.432 | 5.325 | 5.325 | 13,952 | -0.09(-1.62%) |
Aug 11, 2023 | 5.143 | 5.452 | 5.143 | 5.413 | 12,654 | +0.08(+1.46%) |
Aug 10, 2023 | 5.203 | 5.388 | 5.203 | 5.335 | 38,109 | +0.19(+3.79%) |
Aug 09, 2023 | 5.199 | 5.306 | 5.023 | 5.140 | 99,362 | -0.09(-1.68%) |
Aug 08, 2023 | 5.247 | 5.325 | 5.218 | 5.228 | 14,951 | -0.13(-2.36%) |
Aug 07, 2023 | 5.383 | 5.437 | 5.267 | 5.354 | 35,318 | +0.00(+0.00%) |
Aug 04, 2023 | 5.452 | 5.476 | 5.354 | 5.354 | 18,168 | -0.20(-3.68%) |
Aug 03, 2023 | 5.715 | 5.714 | 5.559 | 5.559 | 8,001 | -0.20(-3.55%) |
Aug 02, 2023 | 5.530 | 5.763 | 5.530 | 5.763 | 10,205 | +0.01(+0.17%) |
Aug 01, 2023 | 5.646 | 5.773 | 5.588 | 5.753 | 18,459 | +0.11(+1.90%) |
Jul 31, 2023 | 5.530 | 5.753 | 5.530 | 5.646 | 7,338 | +0.01(+0.17%) |
Jul 28, 2023 | 5.627 | 5.716 | 5.554 | 5.637 | 18,825 | -0.05(-0.86%) |
Jul 27, 2023 | 5.744 | 5.744 | 5.549 | 5.685 | 15,201 | -0.05(-0.85%) |
Jul 26, 2023 | 5.598 | 5.763 | 5.598 | 5.734 | 38,514 | +0.19(+3.52%) |
Jul 25, 2023 | 5.432 | 5.568 | 5.364 | 5.539 | 17,199 | +0.11(+1.97%) |
Jul 24, 2023 | 5.422 | 5.505 | 5.364 | 5.432 | 18,974 | -0.04(-0.71%) |
Jul 21, 2023 | 5.559 | 5.559 | 5.432 | 5.471 | 25,488 | -0.07(-1.23%) |
Jul 20, 2023 | 5.500 | 5.578 | 5.432 | 5.539 | 23,786 | +0.09(+1.61%) |
Jul 19, 2023 | 5.549 | 5.646 | 5.403 | 5.452 | 39,166 | -0.10(-1.75%) |
Jul 18, 2023 | 5.491 | 5.666 | 5.413 | 5.549 | 41,720 | +0.03(+0.53%) |
Jul 17, 2023 | 5.520 | 5.637 | 5.461 | 5.520 | 10,359 | -0.03(-0.53%) |
Jul 14, 2023 | 5.530 | 5.549 | 5.471 | 5.549 | 6,804 | -0.03(-0.52%) |
Jul 13, 2023 | 5.607 | 5.646 | 5.530 | 5.578 | 20,693 | +0.01(+0.17%) |
Jul 12, 2023 | 5.627 | 5.656 | 5.432 | 5.568 | 24,795 | +0.14(+2.51%) |
Jul 11, 2023 | 5.471 | 5.510 | 5.364 | 5.432 | 29,509 | -0.13(-2.28%) |
Jul 10, 2023 | 5.549 | 5.598 | 5.520 | 5.559 | 10,849 | +0.01(+0.18%) |
Jul 07, 2023 | 5.374 | 5.578 | 5.374 | 5.549 | 48,608 | +0.16(+2.89%) |
Jul 06, 2023 | 5.442 | 5.442 | 5.306 | 5.393 | 16,998 | -0.06(-1.07%) |
Jul 05, 2023 | 5.442 | 5.588 | 5.422 | 5.452 | 29,686 | +0.03(+0.54%) |
Jul 03, 2023 | 5.520 | 5.520 | 5.364 | 5.422 | 4,966 | +0.04(+0.72%) |
Jun 30, 2023 | 5.422 | 5.510 | 5.354 | 5.383 | 23,618 | +0.05(+0.91%) |
Jun 29, 2023 | 5.403 | 5.471 | 5.315 | 5.335 | 52,418 | +0.00(+0.00%) |
Jun 28, 2023 | 5.364 | 5.403 | 5.276 | 5.335 | 15,934 | -0.03(-0.54%) |
Jun 27, 2023 | 5.247 | 5.452 | 5.247 | 5.364 | 14,040 | +0.10(+1.85%) |
Jun 26, 2023 | 5.413 | 5.529 | 5.257 | 5.267 | 20,014 | -0.13(-2.35%) |
Jun 23, 2023 | 5.422 | 5.609 | 5.315 | 5.393 | 68,821 | -0.06(-1.07%) |
Jun 22, 2023 | 5.424 | 5.507 | 5.407 | 5.452 | 11,738 | -0.11(-1.93%) |
Jun 21, 2023 | 5.559 | 5.612 | 5.481 | 5.559 | 21,208 | -0.05(-0.87%) |
Jun 20, 2023 | 5.773 | 5.812 | 5.559 | 5.607 | 30,536 | -0.18(-3.03%) |
Jun 16, 2023 | 5.763 | 5.841 | 5.568 | 5.783 | 37,615 | +0.13(+2.24%) |
Jun 15, 2023 | 5.822 | 5.831 | 5.617 | 5.656 | 23,226 | -0.06(-1.02%) |
Jun 14, 2023 | 5.763 | 5.919 | 5.695 | 5.715 | 22,478 | -0.06(-1.01%) |
Jun 13, 2023 | 5.685 | 5.822 | 5.627 | 5.773 | 14,055 | +0.13(+2.24%) |
Jun 12, 2023 | 5.763 | 5.899 | 5.627 | 5.646 | 22,144 | -0.17(-2.85%) |
Jun 09, 2023 | 6.055 | 6.055 | 5.742 | 5.812 | 6,815 | -0.14(-2.29%) |
Jun 08, 2023 | 5.802 | 6.016 | 5.744 | 5.948 | 11,930 | +0.07(+1.16%) |
Jun 07, 2023 | 5.841 | 5.929 | 5.773 | 5.880 | 31,718 | +0.09(+1.51%) |
Jun 06, 2023 | 5.637 | 5.948 | 5.637 | 5.792 | 56,896 | +0.08(+1.36%) |
Jun 05, 2023 | 5.705 | 5.783 | 5.432 | 5.715 | 32,355 | +0.00(+0.00%) |
Jun 02, 2023 | 5.539 | 5.734 | 5.413 | 5.715 | 11,986 | +0.20(+3.71%) |
Jun 01, 2023 | 5.337 | 5.625 | 5.202 | 5.510 | 25,200 | +0.13(+2.50%) |
May 31, 2023 | 5.298 | 5.462 | 5.279 | 5.375 | 35,634 | +0.03(+0.54%) |
May 30, 2023 | 5.375 | 5.433 | 5.308 | 5.347 | 40,208 | -0.05(-0.89%) |
May 26, 2023 | 5.241 | 5.414 | 5.241 | 5.395 | 5,772 | +0.08(+1.45%) |
May 25, 2023 | 5.390 | 5.390 | 5.202 | 5.318 | 9,367 | -0.04(-0.72%) |
May 24, 2023 | 5.212 | 5.481 | 5.183 | 5.356 | 13,520 | +0.07(+1.27%) |
May 23, 2023 | 5.231 | 5.404 | 5.231 | 5.289 | 15,513 | -0.10(-1.79%) |
May 22, 2023 | 5.414 | 5.428 | 5.337 | 5.385 | 7,168 | +0.05(+0.90%) |
May 19, 2023 | 5.529 | 5.529 | 5.202 | 5.337 | 46,270 | -0.08(-1.42%) |
May 18, 2023 | 5.366 | 5.424 | 5.361 | 5.414 | 14,121 | -0.01(-0.18%) |
May 17, 2023 | 5.347 | 5.529 | 5.347 | 5.424 | 17,927 | +0.10(+1.81%) |
May 16, 2023 | 5.452 | 5.510 | 5.313 | 5.327 | 15,479 | -0.12(-2.12%) |
May 15, 2023 | 5.433 | 5.515 | 5.385 | 5.443 | 10,375 | +0.03(+0.53%) |
May 12, 2023 | 5.375 | 5.491 | 5.298 | 5.414 | 10,388 | -0.06(-1.05%) |
May 11, 2023 | 5.597 | 5.597 | 5.443 | 5.472 | 8,274 | -0.09(-1.56%) |
May 10, 2023 | 5.674 | 5.674 | 5.510 | 5.558 | 18,923 | +0.03(+0.52%) |
May 09, 2023 | 5.568 | 5.683 | 5.529 | 5.529 | 26,067 | -0.03(-0.52%) |
May 08, 2023 | 5.625 | 5.712 | 5.558 | 5.558 | 21,483 | -0.14(-2.53%) |
May 05, 2023 | 5.888 | 5.888 | 5.645 | 5.702 | 19,310 | -0.09(-1.50%) |
May 04, 2023 | 5.943 | 6.077 | 5.693 | 5.789 | 28,349 | -0.22(-3.68%) |
May 03, 2023 | 6.029 | 6.125 | 5.933 | 6.010 | 20,905 | +0.24(+4.17%) |
May 02, 2023 | 6.020 | 6.020 | 5.606 | 5.770 | 50,610 | -0.20(-3.38%) |
May 01, 2023 | 6.010 | 6.087 | 5.952 | 5.972 | 23,672 | -0.21(-3.42%) |
Apr 28, 2023 | 6.063 | 6.231 | 6.063 | 6.183 | 16,664 | +0.08(+1.26%) |
Apr 27, 2023 | 6.231 | 6.231 | 6.010 | 6.106 | 19,979 | +0.14(+2.42%) |
Apr 26, 2023 | 6.029 | 6.087 | 5.818 | 5.962 | 18,505 | -0.10(-1.59%) |
Apr 25, 2023 | 6.097 | 6.257 | 6.029 | 6.058 | 12,715 | -0.07(-1.10%) |
Apr 24, 2023 | 6.164 | 6.356 | 6.106 | 6.125 | 13,430 | -0.10(-1.55%) |
Apr 21, 2023 | 6.231 | 6.278 | 6.190 | 6.222 | 15,079 | -0.01(-0.15%) |
Apr 20, 2023 | 6.187 | 6.426 | 6.183 | 6.231 | 17,140 | -0.08(-1.22%) |
Apr 19, 2023 | 6.337 | 6.366 | 6.308 | 6.308 | 6,647 | -0.03(-0.46%) |
Apr 18, 2023 | 6.231 | 6.443 | 6.231 | 6.337 | 20,266 | -0.01(-0.15%) |
Apr 17, 2023 | 6.145 | 6.395 | 6.126 | 6.347 | 16,056 | +0.04(+0.61%) |
Apr 14, 2023 | 6.327 | 6.337 | 6.241 | 6.308 | 14,155 | -0.03(-0.46%) |
Apr 13, 2023 | 6.250 | 6.395 | 6.250 | 6.337 | 19,380 | +0.06(+0.92%) |
Apr 12, 2023 | 6.260 | 6.315 | 6.212 | 6.279 | 12,595 | +0.07(+1.08%) |
Apr 11, 2023 | 6.279 | 6.366 | 6.097 | 6.212 | 33,660 | +0.03(+0.47%) |
Apr 10, 2023 | 5.991 | 6.260 | 5.991 | 6.183 | 17,370 | +0.20(+3.38%) |
Apr 06, 2023 | 5.972 | 5.991 | 5.972 | 5.981 | 23,687 | +0.06(+0.97%) |
Apr 05, 2023 | 6.000 | 6.003 | 5.808 | 5.924 | 8,749 | -0.10(-1.60%) |
Apr 04, 2023 | 6.299 | 6.346 | 5.943 | 6.020 | 18,061 | -0.27(-4.28%) |
Apr 03, 2023 | 5.818 | 6.289 | 5.818 | 6.289 | 37,874 | +0.46(+7.92%) |
Mar 31, 2023 | 5.799 | 5.914 | 5.732 | 5.827 | 12,532 | +0.03(+0.50%) |
Mar 30, 2023 | 5.808 | 5.866 | 5.626 | 5.799 | 14,324 | +0.06(+1.00%) |
Mar 29, 2023 | 5.827 | 5.866 | 5.529 | 5.741 | 36,672 | -0.03(-0.50%) |
Mar 28, 2023 | 5.722 | 5.851 | 5.712 | 5.770 | 17,146 | -0.13(-2.12%) |
Mar 27, 2023 | 5.904 | 5.952 | 5.779 | 5.895 | 9,220 | +0.13(+2.17%) |
Mar 24, 2023 | 5.702 | 5.928 | 5.625 | 5.770 | 12,686 | +0.01(+0.17%) |
Mar 23, 2023 | 5.827 | 5.904 | 5.645 | 5.760 | 24,125 | -0.04(-0.66%) |
Mar 22, 2023 | 6.125 | 6.125 | 5.760 | 5.799 | 14,904 | -0.32(-5.19%) |
Mar 21, 2023 | 5.968 | 6.174 | 5.968 | 6.116 | 24,185 | +0.13(+2.09%) |
Mar 20, 2023 | 6.029 | 6.068 | 5.914 | 5.991 | 28,010 | +0.08(+1.30%) |
Mar 17, 2023 | 6.154 | 6.164 | 5.779 | 5.914 | 42,610 | -0.14(-2.38%) |
Mar 16, 2023 | 5.924 | 6.139 | 5.914 | 6.058 | 24,578 | +0.13(+2.27%) |
Mar 15, 2023 | 5.885 | 6.154 | 5.722 | 5.924 | 40,966 | +0.01(+0.16%) |
Mar 14, 2023 | 6.193 | 6.193 | 5.866 | 5.914 | 43,555 | -0.12(-1.91%) |
Mar 13, 2023 | 6.154 | 6.183 | 6.010 | 6.029 | 27,410 | -0.17(-2.79%) |
Mar 10, 2023 | 6.501 | 6.539 | 6.183 | 6.202 | 22,967 | -0.37(-5.56%) |
Mar 09, 2023 | 7.020 | 7.020 | 6.539 | 6.568 | 31,809 | -0.31(-4.48%) |
Mar 08, 2023 | 7.020 | 7.020 | 6.770 | 6.876 | 8,826 | -0.08(-1.11%) |
Mar 07, 2023 | 7.075 | 7.085 | 6.853 | 6.952 | 6,240 | -0.09(-1.23%) |
Mar 06, 2023 | 7.058 | 7.058 | 6.967 | 7.039 | 6,154 | +0.02(+0.27%) |
Mar 03, 2023 | 7.067 | 7.115 | 6.953 | 7.020 | 10,449 | +0.10(+1.38%) |
Mar 02, 2023 | 6.915 | 7.001 | 6.858 | 6.925 | 10,991 | +0.08(+1.11%) |
Mar 01, 2023 | 6.991 | 7.029 | 6.810 | 6.848 | 13,746 | -0.08(-1.10%) |
Feb 28, 2023 | 6.953 | 7.144 | 6.858 | 6.925 | 16,954 | +0.02(+0.28%) |
Feb 27, 2023 | 6.715 | 7.063 | 6.715 | 6.905 | 30,025 | +0.15(+2.26%) |
Feb 24, 2023 | 6.753 | 6.896 | 6.705 | 6.753 | 16,762 | -0.16(-2.34%) |
Feb 23, 2023 | 6.915 | 6.972 | 6.782 | 6.915 | 8,578 | +0.02(+0.28%) |
Feb 22, 2023 | 6.715 | 6.982 | 6.677 | 6.896 | 11,576 | +0.20(+2.99%) |
Feb 21, 2023 | 6.686 | 6.810 | 6.677 | 6.696 | 14,353 | -0.11(-1.68%) |
Feb 17, 2023 | 6.896 | 6.967 | 6.686 | 6.810 | 20,696 | -0.02(-0.28%) |
Feb 16, 2023 | 6.826 | 6.909 | 6.815 | 6.829 | 7,452 | -0.01(-0.14%) |
Feb 15, 2023 | 6.801 | 6.953 | 6.744 | 6.839 | 4,710 | +0.05(+0.70%) |
Feb 14, 2023 | 6.677 | 6.877 | 6.677 | 6.791 | 11,716 | +0.11(+1.71%) |
Feb 13, 2023 | 6.763 | 6.867 | 6.677 | 6.677 | 11,407 | -0.19(-2.77%) |
Feb 10, 2023 | 6.782 | 6.972 | 6.753 | 6.867 | 10,066 | -0.04(-0.55%) |
Feb 09, 2023 | 6.753 | 7.029 | 6.753 | 6.905 | 4,680 | -0.01(-0.14%) |
Feb 08, 2023 | 7.025 | 7.025 | 6.907 | 6.915 | 2,797 | +0.02(+0.28%) |
Feb 07, 2023 | 6.877 | 7.096 | 6.667 | 6.896 | 15,363 | -0.01(-0.14%) |
Feb 06, 2023 | 7.029 | 7.144 | 6.867 | 6.905 | 8,337 | -0.07(-0.96%) |
Feb 03, 2023 | 7.010 | 7.089 | 6.972 | 6.972 | 9,229 | +0.01(+0.14%) |
Feb 02, 2023 | 6.905 | 7.048 | 6.839 | 6.963 | 26,288 | +0.01(+0.14%) |