Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.480 | 8.580 | 7.890 | 8.385 | 86,597 | -0.29(-3.40%) |
Dec 28, 2023 | 8.712 | 8.750 | 8.538 | 8.680 | 7,707 | +0.18(+2.12%) |
Dec 27, 2023 | 8.150 | 8.650 | 8.100 | 8.500 | 10,072 | +0.29(+3.53%) |
Dec 26, 2023 | 8.340 | 8.450 | 8.050 | 8.210 | 15,300 | -0.13(-1.56%) |
Dec 22, 2023 | 8.050 | 8.470 | 8.050 | 8.340 | 17,151 | +0.19(+2.33%) |
Dec 21, 2023 | 8.650 | 8.650 | 8.090 | 8.150 | 36,037 | -0.45(-5.23%) |
Dec 20, 2023 | 8.440 | 9.000 | 8.360 | 8.600 | 23,557 | +0.20(+2.38%) |
Dec 19, 2023 | 8.400 | 8.550 | 8.320 | 8.400 | 12,417 | +0.11(+1.33%) |
Dec 18, 2023 | 8.120 | 8.490 | 8.050 | 8.290 | 33,130 | +0.26(+3.24%) |
Dec 15, 2023 | 7.620 | 8.100 | 7.620 | 8.030 | 34,641 | +0.26(+3.35%) |
Dec 14, 2023 | 7.540 | 8.150 | 7.540 | 7.770 | 38,716 | +0.06(+0.78%) |
Dec 13, 2023 | 7.430 | 8.100 | 7.295 | 7.710 | 14,711 | +0.21(+2.80%) |
Dec 12, 2023 | 7.550 | 7.820 | 7.440 | 7.500 | 24,765 | -0.24(-3.10%) |
Dec 11, 2023 | 7.620 | 8.100 | 7.610 | 7.740 | 61,079 | -0.02(-0.26%) |
Dec 08, 2023 | 6.750 | 7.800 | 6.750 | 7.760 | 57,561 | +0.96(+14.12%) |
Dec 07, 2023 | 6.500 | 6.991 | 6.500 | 6.800 | 13,994 | +0.29(+4.45%) |
Dec 06, 2023 | 6.040 | 6.660 | 6.040 | 6.510 | 60,197 | +0.21(+3.33%) |
Dec 05, 2023 | 6.360 | 6.430 | 6.240 | 6.300 | 7,609 | -0.22(-3.37%) |
Dec 04, 2023 | 6.180 | 6.590 | 6.070 | 6.520 | 51,328 | +0.33(+5.33%) |
Dec 01, 2023 | 5.900 | 6.200 | 5.900 | 6.190 | 8,382 | +0.19(+3.17%) |
Nov 30, 2023 | 6.080 | 6.099 | 6.000 | 6.000 | 8,011 | -0.20(-3.23%) |
Nov 29, 2023 | 6.160 | 6.300 | 5.820 | 6.200 | 13,114 | -0.02(-0.32%) |
Nov 28, 2023 | 6.110 | 6.400 | 6.110 | 6.220 | 20,464 | +0.03(+0.48%) |
Nov 27, 2023 | 5.690 | 6.280 | 5.690 | 6.190 | 43,438 | +0.49(+8.60%) |
Nov 24, 2023 | 6.010 | 6.010 | 5.700 | 5.700 | 32,292 | +0.10(+1.79%) |
Nov 22, 2023 | 6.060 | 6.060 | 5.600 | 5.600 | 28,681 | -0.40(-6.67%) |
Nov 21, 2023 | 6.100 | 6.100 | 5.701 | 6.000 | 5,008 | -0.12(-1.96%) |
Nov 20, 2023 | 6.130 | 6.130 | 5.601 | 6.120 | 17,077 | +0.00(+0.00%) |
Nov 17, 2023 | 5.660 | 6.120 | 5.660 | 6.120 | 40,982 | +0.55(+9.87%) |
Nov 16, 2023 | 5.840 | 6.130 | 5.400 | 5.570 | 73,755 | -0.46(-7.63%) |
Nov 15, 2023 | 5.810 | 6.100 | 5.810 | 6.030 | 14,285 | +0.04(+0.67%) |
Nov 14, 2023 | 5.810 | 6.050 | 5.605 | 5.990 | 17,632 | +0.79(+15.19%) |
Nov 13, 2023 | 5.720 | 6.000 | 5.200 | 5.200 | 20,905 | -0.46(-8.05%) |
Nov 10, 2023 | 5.850 | 5.850 | 5.513 | 5.655 | 14,898 | -0.21(-3.50%) |
Nov 09, 2023 | 6.100 | 6.100 | 5.850 | 5.860 | 5,447 | -0.19(-3.14%) |
Nov 08, 2023 | 5.900 | 6.117 | 5.780 | 6.050 | 6,259 | +0.17(+2.89%) |
Nov 07, 2023 | 5.770 | 6.105 | 5.770 | 5.880 | 16,010 | +0.10(+1.73%) |
Nov 06, 2023 | 5.660 | 5.830 | 5.650 | 5.780 | 10,720 | +0.13(+2.30%) |
Nov 03, 2023 | 5.550 | 5.850 | 5.210 | 5.650 | 28,159 | +0.10(+1.80%) |
Nov 02, 2023 | 5.230 | 5.700 | 5.218 | 5.550 | 6,751 | +0.45(+8.82%) |
Nov 01, 2023 | 5.100 | 5.230 | 5.060 | 5.100 | 1,729 | -0.17(-3.23%) |
Oct 31, 2023 | 5.240 | 5.270 | 5.050 | 5.270 | 3,341 | +0.16(+3.13%) |
Oct 30, 2023 | 5.030 | 5.110 | 5.030 | 5.110 | 3,204 | -0.13(-2.48%) |
Oct 27, 2023 | 5.050 | 5.240 | 4.955 | 5.240 | 4,891 | +0.21(+4.17%) |
Oct 26, 2023 | 5.060 | 5.272 | 4.720 | 5.030 | 7,053 | -0.06(-1.18%) |
Oct 25, 2023 | 5.120 | 5.220 | 5.090 | 5.090 | 7,291 | -0.20(-3.78%) |
Oct 24, 2023 | 5.320 | 5.320 | 5.107 | 5.290 | 2,204 | +0.23(+4.55%) |
Oct 23, 2023 | 5.280 | 5.560 | 5.060 | 5.060 | 3,097 | -0.04(-0.78%) |
Oct 20, 2023 | 5.240 | 5.301 | 5.068 | 5.100 | 8,139 | -0.06(-1.16%) |
Oct 19, 2023 | 5.360 | 5.360 | 5.160 | 5.160 | 647 | -0.04(-0.77%) |
Oct 18, 2023 | 5.460 | 5.660 | 5.120 | 5.200 | 7,219 | -0.17(-3.17%) |
Oct 17, 2023 | 5.325 | 5.850 | 5.325 | 5.370 | 4,928 | +0.08(+1.51%) |
Oct 16, 2023 | 5.120 | 5.560 | 5.060 | 5.290 | 11,184 | +0.17(+3.42%) |
Oct 13, 2023 | 5.330 | 5.540 | 5.110 | 5.115 | 9,514 | -0.02(-0.49%) |
Oct 12, 2023 | 5.250 | 5.549 | 5.140 | 5.140 | 6,372 | -0.23(-4.28%) |
Oct 11, 2023 | 5.950 | 5.950 | 5.370 | 5.370 | 6,228 | -0.20(-3.59%) |
Oct 10, 2023 | 5.350 | 5.760 | 5.350 | 5.570 | 4,667 | +0.32(+6.10%) |
Oct 09, 2023 | 5.515 | 5.515 | 5.050 | 5.250 | 17,067 | -0.30(-5.41%) |
Oct 06, 2023 | 5.100 | 5.550 | 5.060 | 5.550 | 9,882 | +0.43(+8.40%) |
Oct 05, 2023 | 5.680 | 5.683 | 5.120 | 5.120 | 11,622 | -0.38(-6.91%) |
Oct 04, 2023 | 5.630 | 6.020 | 5.420 | 5.500 | 7,110 | -0.24(-4.18%) |
Oct 03, 2023 | 5.940 | 6.010 | 5.400 | 5.740 | 22,787 | -0.24(-4.02%) |
Oct 02, 2023 | 6.430 | 6.430 | 5.950 | 5.980 | 18,173 | -0.22(-3.55%) |
Sep 29, 2023 | 6.480 | 6.480 | 6.200 | 6.200 | 5,317 | +0.00(+0.00%) |
Sep 28, 2023 | 6.044 | 6.245 | 6.030 | 6.200 | 2,205 | +0.06(+0.98%) |
Sep 27, 2023 | 6.505 | 6.505 | 6.140 | 6.140 | 5,096 | -0.20(-3.15%) |
Sep 26, 2023 | 6.330 | 6.428 | 6.330 | 6.340 | 3,862 | +0.31(+5.14%) |
Sep 25, 2023 | 5.710 | 6.420 | 6.030 | 6.030 | 21,632 | -0.31(-4.89%) |
Sep 22, 2023 | 6.800 | 6.800 | 6.250 | 6.340 | 2,707 | -0.18(-2.76%) |
Sep 21, 2023 | 6.310 | 6.750 | 6.000 | 6.520 | 17,268 | +0.39(+6.36%) |
Sep 20, 2023 | 6.090 | 6.390 | 5.860 | 6.130 | 5,728 | +0.03(+0.49%) |
Sep 19, 2023 | 6.030 | 6.100 | 5.920 | 6.100 | 4,534 | +0.03(+0.49%) |
Sep 18, 2023 | 6.020 | 6.190 | 5.920 | 6.070 | 15,675 | -0.06(-0.98%) |
Sep 15, 2023 | 6.150 | 6.320 | 6.050 | 6.130 | 20,718 | -0.02(-0.33%) |
Sep 14, 2023 | 6.090 | 6.540 | 6.057 | 6.150 | 27,577 | -0.33(-5.09%) |
Sep 13, 2023 | 6.170 | 6.480 | 6.170 | 6.480 | 17,950 | +0.08(+1.25%) |
Sep 12, 2023 | 6.230 | 6.517 | 6.230 | 6.400 | 25,048 | -0.12(-1.84%) |
Sep 11, 2023 | 6.940 | 7.140 | 6.330 | 6.520 | 15,228 | -0.49(-6.99%) |
Sep 08, 2023 | 6.560 | 7.209 | 6.560 | 7.010 | 21,061 | -0.08(-1.06%) |
Sep 07, 2023 | 7.160 | 7.826 | 6.120 | 7.085 | 38,261 | -0.51(-6.78%) |
Sep 06, 2023 | 8.010 | 8.300 | 7.600 | 7.600 | 9,461 | -0.50(-6.17%) |
Sep 05, 2023 | 7.960 | 8.880 | 7.750 | 8.100 | 28,127 | +0.05(+0.62%) |
Sep 01, 2023 | 8.000 | 8.970 | 7.680 | 8.050 | 57,516 | +0.35(+4.55%) |
Aug 31, 2023 | 6.780 | 8.000 | 6.701 | 7.700 | 113,322 | +0.71(+10.16%) |
Aug 30, 2023 | 7.120 | 7.190 | 6.888 | 6.990 | 3,801 | -0.26(-3.59%) |
Aug 29, 2023 | 7.100 | 7.250 | 7.075 | 7.250 | 7,583 | +0.26(+3.69%) |
Aug 28, 2023 | 6.770 | 7.050 | 6.690 | 6.992 | 3,413 | -0.21(-2.96%) |
Aug 25, 2023 | 6.620 | 7.205 | 6.620 | 7.205 | 4,305 | +0.42(+6.27%) |
Aug 24, 2023 | 6.810 | 6.820 | 6.620 | 6.780 | 3,725 | -0.04(-0.59%) |
Aug 23, 2023 | 6.980 | 6.980 | 6.560 | 6.820 | 4,487 | +0.19(+2.87%) |
Aug 22, 2023 | 6.767 | 6.767 | 6.630 | 6.630 | 1,823 | +0.06(+0.91%) |
Aug 21, 2023 | 6.650 | 6.948 | 6.560 | 6.570 | 8,389 | -0.10(-1.50%) |
Aug 18, 2023 | 6.950 | 6.950 | 6.650 | 6.670 | 24,169 | -0.46(-6.45%) |
Aug 17, 2023 | 7.030 | 7.170 | 6.870 | 7.130 | 6,752 | +0.24(+3.48%) |
Aug 16, 2023 | 7.030 | 7.330 | 6.890 | 6.890 | 23,851 | +0.02(+0.29%) |
Aug 15, 2023 | 7.090 | 7.340 | 6.870 | 6.870 | 5,661 | -0.50(-6.78%) |
Aug 14, 2023 | 7.260 | 7.440 | 7.060 | 7.370 | 7,098 | -0.09(-1.19%) |
Aug 11, 2023 | 7.500 | 7.661 | 6.880 | 7.459 | 11,476 | -0.04(-0.55%) |
Aug 10, 2023 | 6.780 | 7.780 | 6.780 | 7.500 | 47,226 | +0.77(+11.44%) |
Aug 09, 2023 | 6.360 | 6.900 | 6.360 | 6.730 | 30,786 | +0.18(+2.75%) |
Aug 08, 2023 | 6.470 | 6.830 | 6.400 | 6.550 | 14,112 | -0.16(-2.38%) |
Aug 07, 2023 | 6.990 | 6.990 | 6.560 | 6.710 | 10,157 | -0.29(-4.14%) |
Aug 04, 2023 | 6.880 | 7.301 | 6.860 | 7.000 | 31,052 | +0.09(+1.30%) |
Aug 03, 2023 | 6.790 | 7.290 | 6.560 | 6.910 | 51,064 | +0.15(+2.22%) |
Aug 02, 2023 | 6.500 | 6.760 | 6.220 | 6.760 | 8,089 | +0.26(+4.00%) |
Aug 01, 2023 | 6.100 | 6.500 | 6.100 | 6.500 | 8,256 | +0.27(+4.33%) |
Jul 31, 2023 | 6.150 | 6.350 | 5.900 | 6.230 | 17,947 | +0.17(+2.81%) |
Jul 28, 2023 | 5.530 | 6.100 | 5.525 | 6.060 | 12,265 | +0.37(+6.50%) |
Jul 27, 2023 | 5.410 | 5.794 | 5.380 | 5.690 | 8,459 | -0.04(-0.70%) |
Jul 26, 2023 | 5.500 | 5.730 | 5.360 | 5.730 | 11,255 | +0.28(+5.14%) |
Jul 25, 2023 | 5.330 | 5.513 | 5.310 | 5.450 | 4,830 | +0.13(+2.44%) |
Jul 24, 2023 | 5.490 | 5.580 | 5.320 | 5.320 | 5,646 | -0.06(-1.12%) |
Jul 21, 2023 | 5.550 | 5.750 | 5.380 | 5.380 | 11,504 | -0.14(-2.54%) |
Jul 20, 2023 | 5.640 | 5.790 | 5.510 | 5.520 | 18,053 | -0.08(-1.43%) |
Jul 19, 2023 | 5.800 | 5.803 | 5.400 | 5.600 | 23,119 | +0.14(+2.66%) |
Jul 18, 2023 | 5.680 | 5.750 | 5.400 | 5.455 | 10,522 | -0.09(-1.71%) |
Jul 17, 2023 | 5.500 | 5.590 | 5.500 | 5.550 | 12,688 | +0.09(+1.65%) |
Jul 14, 2023 | 6.200 | 6.200 | 5.400 | 5.460 | 39,356 | -0.76(-12.22%) |
Jul 13, 2023 | 6.000 | 6.455 | 6.000 | 6.220 | 20,670 | +0.22(+3.67%) |
Jul 12, 2023 | 5.650 | 6.300 | 5.550 | 6.000 | 28,097 | +0.42(+7.43%) |
Jul 11, 2023 | 5.360 | 5.660 | 5.360 | 5.585 | 8,405 | +0.12(+2.10%) |
Jul 10, 2023 | 5.490 | 5.700 | 5.370 | 5.470 | 10,163 | -0.04(-0.73%) |
Jul 07, 2023 | 5.470 | 5.700 | 5.314 | 5.510 | 13,007 | +0.02(+0.36%) |
Jul 06, 2023 | 5.360 | 5.540 | 5.270 | 5.490 | 4,896 | +0.04(+0.73%) |
Jul 05, 2023 | 5.330 | 5.650 | 5.290 | 5.450 | 4,300 | +0.06(+1.11%) |
Jul 03, 2023 | 5.590 | 5.590 | 5.180 | 5.390 | 3,480 | +0.06(+1.13%) |
Jun 30, 2023 | 5.190 | 5.450 | 5.190 | 5.330 | 2,350 | +0.07(+1.33%) |
Jun 29, 2023 | 5.250 | 5.290 | 5.100 | 5.260 | 17,105 | +0.14(+2.73%) |
Jun 28, 2023 | 4.890 | 5.185 | 4.890 | 5.120 | 3,462 | +0.20(+4.07%) |
Jun 27, 2023 | 4.970 | 5.180 | 4.753 | 4.920 | 43,391 | -0.16(-3.15%) |
Jun 26, 2023 | 5.000 | 5.100 | 4.720 | 5.080 | 18,655 | +0.15(+3.04%) |
Jun 23, 2023 | 5.260 | 5.260 | 4.900 | 4.930 | 37,725 | -0.32(-6.10%) |
Jun 22, 2023 | 5.560 | 5.560 | 5.250 | 5.250 | 13,435 | -0.33(-5.91%) |
Jun 21, 2023 | 5.540 | 5.690 | 5.480 | 5.580 | 5,889 | +0.05(+0.90%) |
Jun 20, 2023 | 5.630 | 5.750 | 5.479 | 5.530 | 4,137 | -0.17(-2.98%) |
Jun 16, 2023 | 5.610 | 5.730 | 5.490 | 5.700 | 23,032 | +0.20(+3.64%) |
Jun 15, 2023 | 5.420 | 5.730 | 5.420 | 5.500 | 10,097 | +0.08(+1.48%) |
Jun 14, 2023 | 5.890 | 6.000 | 5.410 | 5.420 | 28,732 | -0.25(-4.41%) |
Jun 13, 2023 | 5.770 | 5.880 | 5.660 | 5.670 | 20,642 | -0.11(-1.90%) |
Jun 12, 2023 | 5.590 | 5.980 | 5.550 | 5.780 | 22,165 | +0.09(+1.58%) |
Jun 09, 2023 | 5.530 | 5.820 | 5.418 | 5.690 | 19,899 | -0.04(-0.70%) |
Jun 08, 2023 | 5.550 | 5.840 | 5.400 | 5.730 | 21,763 | -0.02(-0.35%) |
Jun 07, 2023 | 5.840 | 6.250 | 5.670 | 5.750 | 23,396 | -0.27(-4.49%) |
Jun 06, 2023 | 6.020 | 6.450 | 5.810 | 6.020 | 30,613 | -0.38(-5.89%) |
Jun 05, 2023 | 5.580 | 6.900 | 5.580 | 6.397 | 75,854 | +0.60(+10.39%) |
Jun 02, 2023 | 5.290 | 5.800 | 5.290 | 5.795 | 25,341 | +0.38(+7.02%) |
Jun 01, 2023 | 5.480 | 5.590 | 5.300 | 5.415 | 13,884 | -0.00(-0.09%) |
May 31, 2023 | 5.640 | 5.750 | 5.280 | 5.420 | 25,005 | -0.05(-0.91%) |
May 30, 2023 | 5.400 | 5.650 | 5.330 | 5.470 | 10,509 | +0.09(+1.67%) |
May 26, 2023 | 5.420 | 5.480 | 5.180 | 5.380 | 21,589 | +0.08(+1.51%) |
May 25, 2023 | 5.470 | 5.485 | 5.251 | 5.300 | 21,615 | +0.01(+0.19%) |
May 24, 2023 | 5.280 | 5.490 | 5.200 | 5.290 | 30,446 | -0.10(-1.95%) |
May 23, 2023 | 4.750 | 5.395 | 4.550 | 5.395 | 57,578 | +0.66(+14.06%) |
May 22, 2023 | 4.520 | 4.860 | 4.490 | 4.730 | 190,064 | +0.19(+4.07%) |
May 19, 2023 | 4.700 | 4.708 | 4.520 | 4.545 | 17,881 | -0.19(-3.91%) |
May 18, 2023 | 4.770 | 4.810 | 4.600 | 4.730 | 8,222 | +0.03(+0.64%) |
May 17, 2023 | 4.710 | 4.793 | 4.580 | 4.700 | 19,619 | +0.06(+1.29%) |
May 16, 2023 | 4.760 | 4.880 | 4.630 | 4.640 | 15,098 | -0.06(-1.17%) |
May 15, 2023 | 4.810 | 4.910 | 4.610 | 4.695 | 8,534 | -0.14(-3.00%) |
May 12, 2023 | 4.700 | 4.850 | 4.615 | 4.840 | 17,924 | +0.21(+4.54%) |
May 11, 2023 | 4.540 | 4.980 | 4.500 | 4.630 | 46,249 | -0.08(-1.70%) |
May 10, 2023 | 5.500 | 5.500 | 4.467 | 4.710 | 94,920 | -0.11(-2.28%) |
May 09, 2023 | 5.230 | 5.390 | 4.670 | 4.820 | 66,325 | -0.33(-6.41%) |
May 08, 2023 | 5.080 | 5.450 | 4.780 | 5.150 | 126,410 | +0.12(+2.39%) |
May 05, 2023 | 5.160 | 5.290 | 5.010 | 5.030 | 56,557 | -0.12(-2.33%) |
May 04, 2023 | 5.450 | 5.470 | 5.010 | 5.150 | 21,676 | -0.25(-4.63%) |
May 03, 2023 | 5.640 | 5.870 | 5.400 | 5.400 | 19,909 | -0.24(-4.26%) |
May 02, 2023 | 5.620 | 6.110 | 5.620 | 5.640 | 27,711 | +0.09(+1.62%) |
May 01, 2023 | 5.820 | 5.986 | 5.550 | 5.550 | 8,384 | -0.05(-0.89%) |
Apr 28, 2023 | 5.600 | 6.150 | 5.570 | 5.600 | 17,978 | +0.04(+0.72%) |
Apr 27, 2023 | 5.690 | 5.690 | 5.510 | 5.560 | 2,274 | +0.03(+0.54%) |
Apr 26, 2023 | 5.600 | 5.659 | 5.530 | 5.530 | 7,980 | +0.00(+0.00%) |
Apr 25, 2023 | 5.610 | 5.840 | 5.530 | 5.530 | 13,940 | -0.03(-0.54%) |
Apr 24, 2023 | 5.700 | 5.700 | 5.550 | 5.560 | 14,265 | -0.05(-0.89%) |
Apr 21, 2023 | 5.850 | 5.940 | 5.610 | 5.610 | 12,851 | -0.24(-4.10%) |
Apr 20, 2023 | 5.900 | 6.100 | 5.810 | 5.850 | 13,633 | -0.08(-1.35%) |
Apr 19, 2023 | 5.700 | 6.190 | 5.700 | 5.930 | 7,572 | +0.09(+1.54%) |
Apr 18, 2023 | 6.150 | 6.297 | 5.840 | 5.840 | 17,239 | -0.14(-2.34%) |
Apr 17, 2023 | 6.250 | 6.270 | 5.970 | 5.980 | 15,736 | -0.11(-1.81%) |
Apr 14, 2023 | 6.100 | 6.345 | 6.010 | 6.090 | 8,459 | -0.31(-4.84%) |
Apr 13, 2023 | 5.760 | 6.410 | 5.507 | 6.400 | 24,528 | +0.61(+10.62%) |
Apr 12, 2023 | 6.090 | 6.340 | 5.750 | 5.786 | 25,771 | -0.23(-3.89%) |
Apr 11, 2023 | 5.610 | 6.040 | 5.410 | 6.020 | 17,279 | +0.47(+8.47%) |
Apr 10, 2023 | 5.830 | 6.188 | 5.480 | 5.550 | 32,661 | -0.27(-4.64%) |
Apr 06, 2023 | 5.630 | 5.830 | 5.310 | 5.820 | 20,950 | +0.15(+2.65%) |
Apr 05, 2023 | 5.700 | 5.870 | 5.300 | 5.670 | 47,411 | -0.22(-3.74%) |
Apr 04, 2023 | 5.880 | 6.180 | 5.880 | 5.890 | 24,555 | -0.16(-2.64%) |
Apr 03, 2023 | 6.060 | 6.150 | 5.950 | 6.050 | 12,907 | -0.01(-0.17%) |
Mar 31, 2023 | 6.180 | 6.390 | 5.880 | 6.060 | 18,726 | +0.06(+1.00%) |
Mar 30, 2023 | 5.860 | 6.110 | 5.860 | 6.000 | 11,332 | +0.15(+2.56%) |
Mar 29, 2023 | 5.650 | 5.990 | 5.650 | 5.850 | 44,159 | +0.14(+2.45%) |
Mar 28, 2023 | 6.010 | 6.099 | 5.570 | 5.710 | 75,484 | -0.28(-4.67%) |
Mar 27, 2023 | 6.190 | 6.220 | 5.870 | 5.990 | 51,927 | -0.06(-0.99%) |
Mar 24, 2023 | 6.550 | 6.550 | 6.030 | 6.050 | 6,779 | -0.61(-9.16%) |
Mar 23, 2023 | 6.280 | 6.800 | 6.050 | 6.660 | 36,508 | +0.30(+4.72%) |
Mar 22, 2023 | 6.490 | 6.700 | 6.140 | 6.360 | 54,798 | -0.09(-1.40%) |
Mar 21, 2023 | 6.480 | 6.670 | 6.150 | 6.450 | 39,157 | +0.10(+1.57%) |
Mar 20, 2023 | 6.580 | 6.920 | 6.150 | 6.350 | 36,228 | -0.25(-3.79%) |
Mar 17, 2023 | 6.630 | 7.380 | 6.510 | 6.600 | 43,849 | -0.43(-6.12%) |
Mar 16, 2023 | 6.580 | 7.070 | 6.460 | 7.030 | 41,011 | +0.29(+4.30%) |
Mar 15, 2023 | 6.640 | 6.970 | 6.580 | 6.740 | 48,335 | -0.16(-2.32%) |
Mar 14, 2023 | 6.920 | 7.140 | 6.900 | 6.900 | 33,866 | -0.20(-2.82%) |
Mar 13, 2023 | 6.830 | 7.220 | 6.599 | 7.100 | 41,518 | +0.16(+2.31%) |
Mar 10, 2023 | 7.310 | 7.310 | 6.840 | 6.940 | 25,379 | -0.37(-5.06%) |
Mar 09, 2023 | 7.520 | 7.520 | 7.210 | 7.310 | 18,423 | -0.19(-2.53%) |
Mar 08, 2023 | 7.600 | 7.830 | 7.460 | 7.500 | 11,931 | -0.11(-1.45%) |
Mar 07, 2023 | 7.520 | 7.890 | 7.240 | 7.610 | 48,557 | -0.30(-3.79%) |
Mar 06, 2023 | 7.810 | 8.149 | 7.790 | 7.910 | 54,301 | -0.39(-4.70%) |
Mar 03, 2023 | 7.820 | 8.500 | 7.820 | 8.300 | 39,519 | +0.30(+3.75%) |
Mar 02, 2023 | 8.000 | 8.200 | 8.000 | 8.000 | 26,368 | -0.25(-3.03%) |
Mar 01, 2023 | 8.210 | 8.350 | 8.160 | 8.250 | 7,557 | -0.16(-1.90%) |
Feb 28, 2023 | 8.350 | 8.450 | 8.200 | 8.410 | 10,883 | -0.06(-0.71%) |
Feb 27, 2023 | 8.450 | 8.470 | 8.160 | 8.470 | 21,973 | +0.15(+1.80%) |
Feb 24, 2023 | 8.100 | 8.430 | 8.100 | 8.320 | 14,147 | +0.08(+0.97%) |
Feb 23, 2023 | 8.250 | 8.360 | 8.130 | 8.240 | 11,848 | +0.04(+0.49%) |
Feb 22, 2023 | 8.440 | 8.690 | 8.200 | 8.200 | 10,788 | -0.26(-3.07%) |
Feb 21, 2023 | 8.700 | 8.700 | 8.360 | 8.460 | 6,065 | -0.25(-2.87%) |
Feb 17, 2023 | 8.251 | 8.710 | 8.251 | 8.710 | 16,526 | +0.25(+2.96%) |
Feb 16, 2023 | 8.580 | 8.650 | 8.300 | 8.460 | 12,209 | -0.18(-2.08%) |
Feb 15, 2023 | 8.260 | 8.640 | 8.260 | 8.640 | 24,095 | +0.30(+3.60%) |
Feb 14, 2023 | 8.380 | 8.510 | 8.200 | 8.340 | 26,358 | -0.23(-2.63%) |
Feb 13, 2023 | 8.890 | 8.890 | 8.566 | 8.566 | 23,367 | -0.38(-4.30%) |
Feb 10, 2023 | 9.050 | 9.140 | 8.750 | 8.950 | 11,306 | -0.44(-4.69%) |
Feb 09, 2023 | 9.820 | 9.820 | 9.280 | 9.390 | 12,713 | -0.14(-1.47%) |
Feb 08, 2023 | 9.730 | 9.730 | 9.510 | 9.530 | 11,577 | -0.22(-2.26%) |
Feb 07, 2023 | 9.850 | 9.950 | 9.430 | 9.750 | 27,003 | -0.10(-1.02%) |
Feb 06, 2023 | 9.770 | 9.870 | 9.360 | 9.850 | 16,001 | +0.05(+0.51%) |
Feb 03, 2023 | 9.960 | 10.10 | 9.540 | 9.800 | 31,337 | +0.05(+0.51%) |
Feb 02, 2023 | 9.400 | 10.10 | 9.400 | 9.750 | 45,906 | +0.49(+5.29%) |
Feb 01, 2023 | 9.210 | 9.440 | 9.000 | 9.260 | 15,951 | +0.18(+1.98%) |
Jan 31, 2023 | 8.740 | 9.400 | 8.740 | 9.080 | 19,399 | +0.26(+2.89%) |
Jan 30, 2023 | 9.210 | 9.210 | 8.730 | 8.825 | 30,115 | -0.42(-4.49%) |
Jan 27, 2023 | 9.180 | 9.470 | 9.110 | 9.240 | 19,079 | -0.04(-0.43%) |
Jan 26, 2023 | 9.010 | 9.410 | 8.991 | 9.280 | 44,442 | +0.32(+3.57%) |
Jan 25, 2023 | 9.170 | 9.170 | 8.750 | 8.960 | 14,203 | +0.16(+1.82%) |
Jan 24, 2023 | 8.950 | 9.290 | 8.760 | 8.800 | 16,881 | -0.19(-2.11%) |
Jan 23, 2023 | 9.330 | 9.430 | 8.900 | 8.990 | 48,726 | -0.33(-3.54%) |
Jan 20, 2023 | 9.300 | 9.500 | 9.056 | 9.320 | 58,211 | +0.02(+0.22%) |
Jan 19, 2023 | 9.550 | 9.550 | 9.030 | 9.300 | 129,452 | -0.34(-3.53%) |
Jan 18, 2023 | 9.700 | 10.01 | 9.480 | 9.640 | 36,260 | +0.05(+0.52%) |
Jan 17, 2023 | 9.040 | 9.750 | 9.020 | 9.590 | 51,341 | +0.57(+6.32%) |
Jan 13, 2023 | 8.130 | 9.230 | 8.130 | 9.020 | 69,623 | +0.82(+10.00%) |
Jan 12, 2023 | 8.040 | 8.293 | 7.930 | 8.200 | 36,739 | +0.40(+5.13%) |
Jan 11, 2023 | 7.910 | 8.340 | 7.800 | 7.800 | 32,982 | -0.11(-1.39%) |
Jan 10, 2023 | 7.750 | 8.060 | 7.540 | 7.910 | 64,679 | +0.04(+0.51%) |
Jan 09, 2023 | 8.200 | 8.390 | 7.702 | 7.870 | 63,177 | -0.29(-3.55%) |
Jan 06, 2023 | 8.970 | 9.090 | 8.124 | 8.160 | 91,840 | -1.28(-13.53%) |
Jan 05, 2023 | 9.571 | 9.709 | 8.800 | 9.437 | 23,571 | -0.27(-2.80%) |
Jan 04, 2023 | 9.280 | 9.856 | 9.123 | 9.709 | 16,503 | +0.45(+4.87%) |