Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.900 | 9.900 | 7.010 | 7.300 | 4,211,553 | -2.46(-25.20%) |
Dec 28, 2023 | 10.73 | 10.73 | 9.160 | 9.760 | 4,303,257 | -1.55(-13.70%) |
Dec 27, 2023 | 10.00 | 11.56 | 9.948 | 11.31 | 3,047,395 | +1.86(+19.68%) |
Dec 26, 2023 | 9.000 | 10.28 | 8.950 | 9.450 | 2,946,443 | +0.66(+7.51%) |
Dec 22, 2023 | 6.920 | 9.280 | 6.550 | 8.790 | 4,491,458 | +2.08(+31.00%) |
Dec 21, 2023 | 6.630 | 6.740 | 5.910 | 6.710 | 1,401,911 | +0.64(+10.54%) |
Dec 20, 2023 | 6.000 | 6.940 | 5.780 | 6.070 | 1,873,911 | +0.27(+4.66%) |
Dec 19, 2023 | 6.050 | 6.490 | 5.430 | 5.800 | 1,199,167 | +0.01(+0.17%) |
Dec 18, 2023 | 4.840 | 5.840 | 4.820 | 5.790 | 723,798 | +0.79(+15.80%) |
Dec 15, 2023 | 4.980 | 5.130 | 4.820 | 5.000 | 336,284 | -0.14(-2.72%) |
Dec 14, 2023 | 5.210 | 5.480 | 5.050 | 5.140 | 565,940 | +0.06(+1.18%) |
Dec 13, 2023 | 4.400 | 5.080 | 4.260 | 5.080 | 720,934 | +0.66(+14.93%) |
Dec 12, 2023 | 4.510 | 4.600 | 4.310 | 4.420 | 335,121 | -0.06(-1.34%) |
Dec 11, 2023 | 5.030 | 5.030 | 4.209 | 4.480 | 807,742 | -0.72(-13.85%) |
Dec 08, 2023 | 5.000 | 5.500 | 4.930 | 5.200 | 579,786 | +0.32(+6.56%) |
Dec 07, 2023 | 5.140 | 5.380 | 4.810 | 4.880 | 514,755 | -0.37(-7.05%) |
Dec 06, 2023 | 5.960 | 6.150 | 5.182 | 5.250 | 811,865 | -0.76(-12.65%) |
Dec 05, 2023 | 5.940 | 6.340 | 5.760 | 6.010 | 1,287,452 | +0.05(+0.84%) |
Dec 04, 2023 | 5.770 | 6.150 | 5.300 | 5.960 | 1,437,530 | +0.81(+15.73%) |
Dec 01, 2023 | 4.250 | 5.280 | 4.250 | 5.150 | 924,243 | +0.98(+23.50%) |
Nov 30, 2023 | 4.520 | 4.525 | 4.085 | 4.170 | 375,168 | -0.37(-8.15%) |
Nov 29, 2023 | 4.670 | 4.700 | 4.380 | 4.540 | 390,496 | +0.01(+0.22%) |
Nov 28, 2023 | 4.230 | 4.580 | 4.150 | 4.530 | 431,742 | +0.35(+8.37%) |
Nov 27, 2023 | 4.170 | 4.320 | 4.150 | 4.180 | 132,889 | -0.11(-2.56%) |
Nov 24, 2023 | 4.100 | 4.300 | 4.012 | 4.290 | 184,841 | +0.28(+6.98%) |
Nov 22, 2023 | 4.000 | 4.050 | 3.830 | 4.010 | 123,420 | +0.11(+2.82%) |
Nov 21, 2023 | 4.020 | 4.074 | 3.880 | 3.900 | 133,540 | -0.18(-4.41%) |
Nov 20, 2023 | 4.040 | 4.210 | 3.960 | 4.080 | 183,692 | +0.11(+2.77%) |
Nov 17, 2023 | 3.790 | 3.990 | 3.750 | 3.970 | 98,242 | +0.16(+4.20%) |
Nov 16, 2023 | 4.000 | 4.050 | 3.750 | 3.810 | 162,097 | -0.17(-4.27%) |
Nov 15, 2023 | 3.730 | 4.188 | 3.710 | 3.980 | 498,841 | +0.30(+8.15%) |
Nov 14, 2023 | 3.710 | 3.999 | 3.460 | 3.680 | 323,328 | -0.10(-2.65%) |
Nov 13, 2023 | 3.860 | 3.930 | 3.620 | 3.780 | 211,231 | -0.11(-2.83%) |
Nov 10, 2023 | 4.020 | 4.158 | 3.800 | 3.890 | 408,553 | -0.14(-3.47%) |
Nov 09, 2023 | 4.200 | 4.645 | 3.970 | 4.030 | 745,041 | -0.02(-0.49%) |
Nov 08, 2023 | 4.210 | 4.210 | 3.970 | 4.050 | 189,615 | -0.14(-3.34%) |
Nov 07, 2023 | 4.210 | 4.240 | 4.030 | 4.190 | 226,764 | -0.06(-1.41%) |
Nov 06, 2023 | 4.610 | 4.610 | 4.100 | 4.250 | 345,694 | -0.28(-6.18%) |
Nov 03, 2023 | 4.490 | 4.700 | 4.370 | 4.530 | 246,708 | +0.04(+0.89%) |
Nov 02, 2023 | 4.270 | 4.500 | 4.210 | 4.490 | 309,278 | +0.37(+8.98%) |
Nov 01, 2023 | 4.390 | 4.390 | 4.050 | 4.120 | 195,830 | -0.13(-3.06%) |
Oct 31, 2023 | 4.200 | 4.350 | 4.120 | 4.250 | 128,064 | -0.03(-0.70%) |
Oct 30, 2023 | 4.400 | 4.544 | 4.140 | 4.280 | 215,766 | +0.09(+2.15%) |
Oct 27, 2023 | 4.270 | 4.410 | 4.120 | 4.190 | 95,653 | -0.05(-1.18%) |
Oct 26, 2023 | 4.520 | 4.550 | 4.210 | 4.240 | 225,717 | -0.36(-7.83%) |
Oct 25, 2023 | 4.870 | 4.971 | 4.499 | 4.600 | 334,829 | -0.18(-3.77%) |
Oct 24, 2023 | 5.020 | 5.480 | 4.740 | 4.780 | 727,355 | +0.06(+1.27%) |
Oct 23, 2023 | 4.320 | 4.790 | 4.150 | 4.720 | 338,727 | +0.52(+12.38%) |
Oct 20, 2023 | 4.230 | 4.450 | 4.130 | 4.200 | 175,683 | +0.05(+1.20%) |
Oct 19, 2023 | 4.240 | 4.280 | 4.100 | 4.150 | 141,676 | -0.06(-1.43%) |
Oct 18, 2023 | 4.430 | 4.532 | 4.174 | 4.210 | 88,104 | -0.21(-4.75%) |
Oct 17, 2023 | 4.230 | 4.625 | 4.220 | 4.420 | 195,858 | +0.13(+3.03%) |
Oct 16, 2023 | 4.300 | 4.510 | 4.170 | 4.290 | 261,030 | +0.20(+4.89%) |
Oct 13, 2023 | 4.080 | 4.250 | 3.960 | 4.090 | 203,196 | -0.03(-0.73%) |
Oct 12, 2023 | 4.210 | 4.260 | 4.020 | 4.120 | 108,305 | -0.06(-1.44%) |
Oct 11, 2023 | 4.580 | 4.580 | 4.121 | 4.180 | 257,764 | -0.37(-8.13%) |
Oct 10, 2023 | 4.360 | 4.639 | 4.299 | 4.550 | 90,268 | +0.18(+4.12%) |
Oct 09, 2023 | 4.370 | 4.470 | 4.210 | 4.370 | 129,939 | -0.14(-3.10%) |
Oct 06, 2023 | 4.110 | 4.560 | 4.090 | 4.510 | 167,065 | +0.30(+7.13%) |
Oct 05, 2023 | 4.300 | 4.430 | 4.120 | 4.210 | 109,869 | -0.07(-1.64%) |
Oct 04, 2023 | 4.320 | 4.420 | 4.120 | 4.280 | 119,349 | +0.18(+4.39%) |
Oct 03, 2023 | 4.390 | 4.465 | 4.070 | 4.100 | 144,683 | -0.43(-9.49%) |
Oct 02, 2023 | 4.750 | 4.875 | 4.430 | 4.530 | 198,712 | +0.18(+4.14%) |
Sep 29, 2023 | 4.400 | 4.480 | 4.250 | 4.350 | 129,620 | +0.07(+1.64%) |
Sep 28, 2023 | 4.110 | 4.439 | 4.010 | 4.280 | 277,223 | +0.18(+4.39%) |
Sep 27, 2023 | 4.130 | 4.290 | 4.020 | 4.100 | 198,344 | +0.01(+0.24%) |
Sep 26, 2023 | 4.180 | 4.275 | 4.060 | 4.090 | 94,585 | -0.10(-2.39%) |
Sep 25, 2023 | 4.120 | 4.232 | 4.144 | 4.190 | 121,328 | -0.02(-0.48%) |
Sep 22, 2023 | 4.540 | 4.597 | 4.170 | 4.210 | 297,015 | -0.30(-6.65%) |
Sep 21, 2023 | 4.500 | 4.647 | 4.380 | 4.510 | 147,856 | -0.05(-1.10%) |
Sep 20, 2023 | 4.700 | 4.770 | 4.550 | 4.560 | 129,056 | -0.16(-3.39%) |
Sep 19, 2023 | 4.670 | 4.795 | 4.440 | 4.720 | 184,175 | +0.08(+1.72%) |
Sep 18, 2023 | 4.840 | 5.190 | 4.600 | 4.640 | 403,008 | +0.04(+0.87%) |
Sep 15, 2023 | 4.870 | 4.890 | 4.600 | 4.600 | 170,006 | -0.21(-4.37%) |
Sep 14, 2023 | 4.700 | 4.990 | 4.650 | 4.810 | 296,289 | +0.27(+5.95%) |
Sep 13, 2023 | 4.720 | 4.740 | 4.500 | 4.540 | 175,648 | -0.11(-2.37%) |
Sep 12, 2023 | 4.280 | 4.880 | 4.250 | 4.650 | 293,362 | +0.49(+11.78%) |
Sep 11, 2023 | 4.600 | 4.600 | 4.130 | 4.160 | 330,382 | -0.42(-9.17%) |
Sep 08, 2023 | 4.680 | 4.760 | 4.510 | 4.580 | 197,387 | -0.10(-2.14%) |
Sep 07, 2023 | 4.390 | 4.750 | 4.120 | 4.680 | 348,424 | +0.22(+4.93%) |
Sep 06, 2023 | 4.550 | 4.895 | 4.430 | 4.460 | 493,025 | -0.04(-0.89%) |
Sep 05, 2023 | 5.010 | 5.100 | 4.480 | 4.500 | 532,030 | -0.61(-11.94%) |
Sep 01, 2023 | 5.700 | 5.780 | 5.030 | 5.110 | 455,850 | -0.50(-8.91%) |
Aug 31, 2023 | 5.980 | 6.150 | 5.560 | 5.610 | 269,782 | -0.34(-5.71%) |
Aug 30, 2023 | 6.050 | 6.120 | 5.570 | 5.950 | 284,949 | -0.23(-3.72%) |
Aug 29, 2023 | 5.380 | 6.390 | 5.290 | 6.180 | 926,078 | +0.82(+15.30%) |
Aug 28, 2023 | 5.530 | 5.710 | 5.311 | 5.360 | 214,493 | -0.23(-4.11%) |
Aug 25, 2023 | 5.550 | 5.660 | 5.350 | 5.590 | 142,589 | +0.16(+2.95%) |
Aug 24, 2023 | 6.050 | 6.050 | 5.400 | 5.430 | 246,625 | -0.56(-9.35%) |
Aug 23, 2023 | 5.500 | 6.210 | 5.470 | 5.990 | 392,940 | +0.43(+7.73%) |
Aug 22, 2023 | 5.760 | 5.910 | 5.490 | 5.560 | 190,915 | +0.06(+1.09%) |
Aug 21, 2023 | 5.410 | 5.694 | 5.300 | 5.500 | 323,012 | +0.17(+3.19%) |
Aug 18, 2023 | 5.410 | 5.770 | 5.130 | 5.330 | 450,895 | -0.32(-5.66%) |
Aug 17, 2023 | 6.120 | 6.190 | 5.490 | 5.650 | 410,388 | -0.44(-7.22%) |
Aug 16, 2023 | 6.450 | 6.649 | 6.010 | 6.090 | 363,092 | -0.57(-8.56%) |
Aug 15, 2023 | 7.050 | 7.190 | 6.580 | 6.660 | 231,547 | -0.56(-7.76%) |
Aug 14, 2023 | 7.430 | 7.440 | 6.758 | 7.220 | 387,562 | -0.29(-3.86%) |
Aug 11, 2023 | 8.430 | 8.430 | 7.430 | 7.510 | 324,216 | -0.57(-7.05%) |
Aug 10, 2023 | 7.270 | 8.450 | 7.270 | 8.080 | 683,979 | +0.79(+10.84%) |
Aug 09, 2023 | 7.780 | 8.290 | 7.240 | 7.290 | 495,082 | -0.45(-5.81%) |
Aug 08, 2023 | 6.430 | 7.950 | 6.350 | 7.740 | 1,495,885 | +0.94(+13.82%) |
Aug 07, 2023 | 6.970 | 7.010 | 5.800 | 6.800 | 1,099,942 | -0.30(-4.23%) |
Aug 04, 2023 | 8.000 | 8.070 | 7.000 | 7.100 | 366,523 | -0.75(-9.55%) |
Aug 03, 2023 | 7.920 | 8.040 | 7.515 | 7.850 | 274,274 | -0.27(-3.33%) |
Aug 02, 2023 | 8.330 | 8.551 | 7.791 | 8.120 | 271,241 | -0.26(-3.10%) |
Aug 01, 2023 | 8.460 | 8.580 | 8.050 | 8.380 | 364,977 | -0.49(-5.52%) |
Jul 31, 2023 | 8.820 | 9.070 | 8.100 | 8.870 | 582,918 | -0.02(-0.22%) |
Jul 28, 2023 | 8.780 | 9.250 | 8.690 | 8.890 | 285,162 | -0.12(-1.33%) |
Jul 27, 2023 | 9.690 | 10.00 | 8.530 | 9.010 | 664,470 | -0.58(-6.05%) |
Jul 26, 2023 | 8.330 | 9.689 | 8.330 | 9.590 | 682,932 | +1.26(+15.13%) |
Jul 25, 2023 | 8.300 | 9.040 | 8.200 | 8.330 | 479,797 | +0.00(+0.00%) |
Jul 24, 2023 | 7.500 | 8.890 | 7.050 | 8.330 | 1,103,051 | +0.49(+6.25%) |
Jul 21, 2023 | 8.000 | 8.170 | 7.310 | 7.840 | 410,436 | +0.08(+1.03%) |
Jul 20, 2023 | 8.860 | 9.097 | 7.700 | 7.760 | 617,053 | -0.64(-7.62%) |
Jul 19, 2023 | 7.370 | 8.400 | 7.220 | 8.400 | 481,164 | +1.00(+13.51%) |
Jul 18, 2023 | 7.640 | 7.700 | 7.160 | 7.400 | 361,486 | -0.37(-4.76%) |
Jul 17, 2023 | 7.760 | 8.239 | 7.500 | 7.770 | 596,825 | -0.35(-4.31%) |
Jul 14, 2023 | 9.370 | 9.590 | 8.000 | 8.120 | 808,421 | -1.25(-13.34%) |
Jul 13, 2023 | 8.360 | 9.960 | 8.360 | 9.370 | 1,305,737 | +0.89(+10.50%) |
Jul 12, 2023 | 9.040 | 9.300 | 8.220 | 8.480 | 751,240 | -0.22(-2.53%) |
Jul 11, 2023 | 9.790 | 10.30 | 7.730 | 8.700 | 2,264,175 | -0.34(-3.76%) |
Jul 10, 2023 | 7.450 | 9.210 | 7.100 | 9.040 | 1,807,853 | +2.01(+28.59%) |
Jul 07, 2023 | 6.040 | 7.625 | 6.040 | 7.030 | 1,470,155 | +0.86(+13.94%) |
Jul 06, 2023 | 6.160 | 6.550 | 5.550 | 6.170 | 904,072 | +0.24(+4.05%) |
Jul 05, 2023 | 4.830 | 6.290 | 4.560 | 5.930 | 1,086,876 | +0.83(+16.27%) |
Jul 03, 2023 | 4.180 | 5.200 | 4.180 | 5.100 | 481,419 | +0.92(+22.01%) |
Jun 30, 2023 | 4.000 | 4.190 | 3.880 | 4.180 | 190,981 | +0.24(+6.09%) |
Jun 29, 2023 | 4.000 | 4.240 | 3.750 | 3.940 | 297,316 | +0.00(+0.00%) |
Jun 28, 2023 | 3.910 | 4.050 | 3.890 | 3.940 | 160,644 | -0.09(-2.23%) |
Jun 27, 2023 | 3.970 | 4.200 | 3.900 | 4.030 | 357,583 | +0.05(+1.26%) |
Jun 26, 2023 | 4.200 | 4.400 | 3.950 | 3.980 | 262,577 | -0.27(-6.35%) |
Jun 23, 2023 | 4.210 | 4.600 | 4.020 | 4.250 | 429,415 | +0.13(+3.16%) |
Jun 22, 2023 | 4.420 | 4.530 | 3.919 | 4.120 | 395,619 | -0.26(-5.94%) |
Jun 21, 2023 | 4.230 | 4.785 | 4.220 | 4.380 | 817,199 | +0.25(+6.05%) |
Jun 20, 2023 | 4.140 | 4.280 | 3.580 | 4.130 | 627,043 | +0.13(+3.25%) |
Jun 16, 2023 | 4.570 | 4.570 | 3.900 | 4.000 | 617,928 | -0.03(-0.74%) |
Jun 15, 2023 | 4.040 | 4.270 | 3.840 | 4.030 | 267,044 | -0.05(-1.23%) |
Jun 14, 2023 | 4.290 | 4.430 | 4.050 | 4.080 | 201,138 | -0.14(-3.32%) |
Jun 13, 2023 | 4.260 | 4.480 | 4.100 | 4.220 | 160,487 | +0.00(+0.00%) |
Jun 12, 2023 | 4.440 | 4.570 | 4.210 | 4.220 | 86,400 | -0.16(-3.65%) |
Jun 09, 2023 | 4.800 | 4.859 | 4.310 | 4.380 | 159,505 | -0.44(-9.13%) |
Jun 08, 2023 | 4.900 | 5.150 | 4.740 | 4.820 | 90,973 | -0.22(-4.37%) |
Jun 07, 2023 | 5.360 | 5.500 | 4.890 | 5.040 | 168,564 | -0.18(-3.45%) |
Jun 06, 2023 | 5.340 | 5.630 | 5.050 | 5.220 | 161,436 | -0.12(-2.25%) |
Jun 05, 2023 | 5.840 | 5.840 | 5.280 | 5.340 | 81,180 | -0.42(-7.29%) |
Jun 02, 2023 | 6.060 | 6.210 | 5.620 | 5.760 | 85,607 | -0.27(-4.48%) |
Jun 01, 2023 | 6.350 | 6.480 | 5.960 | 6.030 | 229,948 | -0.23(-3.67%) |
May 31, 2023 | 5.950 | 6.310 | 5.580 | 6.260 | 106,653 | +0.22(+3.64%) |
May 30, 2023 | 6.080 | 6.550 | 6.000 | 6.040 | 132,625 | -0.06(-0.98%) |
May 26, 2023 | 6.160 | 6.509 | 6.000 | 6.100 | 118,651 | -0.14(-2.24%) |
May 25, 2023 | 6.100 | 6.350 | 5.960 | 6.240 | 60,527 | +0.01(+0.16%) |
May 24, 2023 | 6.000 | 6.350 | 5.809 | 6.230 | 96,869 | -0.01(-0.16%) |
May 23, 2023 | 6.130 | 6.600 | 6.100 | 6.240 | 90,219 | +0.01(+0.16%) |
May 22, 2023 | 6.280 | 6.400 | 6.080 | 6.230 | 123,076 | -0.22(-3.41%) |
May 19, 2023 | 5.980 | 6.450 | 5.975 | 6.450 | 186,029 | +0.40(+6.61%) |
May 18, 2023 | 5.530 | 6.050 | 5.350 | 6.050 | 204,966 | +0.48(+8.62%) |
May 17, 2023 | 5.940 | 6.000 | 5.316 | 5.570 | 315,457 | -0.36(-6.07%) |
May 16, 2023 | 6.340 | 6.700 | 5.910 | 5.930 | 305,792 | -0.99(-14.26%) |
May 15, 2023 | 8.222 | 8.260 | 6.000 | 6.916 | 551,587 | -0.96(-12.18%) |
May 12, 2023 | 8.473 | 8.490 | 7.700 | 7.875 | 78,331 | -0.46(-5.50%) |
May 11, 2023 | 9.600 | 9.701 | 7.702 | 8.333 | 151,976 | -1.20(-12.61%) |
May 10, 2023 | 9.356 | 9.800 | 9.000 | 9.535 | 105,829 | +0.54(+5.94%) |
May 09, 2023 | 8.800 | 9.100 | 8.701 | 9.000 | 47,870 | -0.05(-0.56%) |
May 08, 2023 | 9.200 | 9.400 | 8.655 | 9.051 | 85,757 | -0.60(-6.18%) |
May 05, 2023 | 8.900 | 9.700 | 8.800 | 9.647 | 108,822 | +0.86(+9.74%) |
May 04, 2023 | 9.200 | 9.370 | 8.610 | 8.791 | 69,228 | +0.21(+2.44%) |
May 03, 2023 | 8.989 | 8.989 | 8.227 | 8.582 | 105,814 | -0.42(-4.63%) |
May 02, 2023 | 9.200 | 9.200 | 8.599 | 8.999 | 120,523 | -0.20(-2.18%) |
May 01, 2023 | 9.948 | 9.948 | 8.800 | 9.200 | 156,648 | -0.65(-6.60%) |
Apr 28, 2023 | 9.800 | 10.00 | 9.515 | 9.850 | 81,692 | -0.25(-2.48%) |
Apr 27, 2023 | 10.20 | 10.30 | 9.516 | 10.10 | 161,604 | +0.10(+1.01%) |
Apr 26, 2023 | 10.50 | 11.60 | 9.754 | 9.999 | 368,885 | +0.68(+7.34%) |
Apr 25, 2023 | 9.900 | 9.900 | 8.920 | 9.315 | 165,667 | -0.19(-1.95%) |
Apr 24, 2023 | 10.00 | 10.30 | 9.100 | 9.500 | 109,077 | -0.33(-3.40%) |
Apr 21, 2023 | 11.20 | 11.70 | 9.526 | 9.834 | 157,767 | -0.17(-1.66%) |
Apr 20, 2023 | 11.30 | 11.30 | 9.501 | 10.00 | 173,867 | -0.80(-7.41%) |
Apr 19, 2023 | 10.90 | 12.20 | 10.10 | 10.80 | 238,716 | -0.50(-4.42%) |
Apr 18, 2023 | 10.30 | 12.50 | 10.12 | 11.30 | 342,543 | +1.50(+15.31%) |
Apr 17, 2023 | 9.354 | 9.900 | 8.501 | 9.800 | 158,138 | -0.14(-1.41%) |
Apr 14, 2023 | 10.50 | 10.60 | 9.040 | 9.940 | 297,609 | +0.24(+2.47%) |
Apr 13, 2023 | 8.200 | 10.70 | 8.200 | 9.700 | 357,295 | +1.82(+23.10%) |
Apr 12, 2023 | 8.900 | 8.940 | 7.670 | 7.880 | 131,313 | -0.72(-8.37%) |
Apr 11, 2023 | 7.400 | 8.890 | 7.240 | 8.600 | 287,446 | +1.42(+19.69%) |
Apr 10, 2023 | 6.600 | 7.275 | 6.510 | 7.185 | 114,494 | +0.50(+7.53%) |
Apr 06, 2023 | 6.716 | 6.886 | 6.250 | 6.682 | 43,581 | -0.03(-0.51%) |
Apr 05, 2023 | 6.700 | 7.080 | 6.400 | 6.716 | 52,075 | -0.03(-0.50%) |
Apr 04, 2023 | 6.930 | 7.075 | 6.500 | 6.750 | 69,316 | +0.05(+0.75%) |
Apr 03, 2023 | 6.476 | 6.880 | 6.224 | 6.700 | 87,492 | +0.50(+8.06%) |
Mar 31, 2023 | 6.600 | 6.899 | 6.051 | 6.200 | 132,884 | -0.30(-4.59%) |
Mar 30, 2023 | 6.300 | 6.900 | 6.300 | 6.498 | 167,115 | +0.30(+4.86%) |
Mar 29, 2023 | 6.200 | 6.300 | 5.901 | 6.197 | 84,028 | +0.40(+6.84%) |
Mar 28, 2023 | 5.700 | 5.890 | 5.530 | 5.800 | 35,976 | -0.04(-0.68%) |
Mar 27, 2023 | 5.900 | 6.000 | 5.400 | 5.840 | 88,791 | -0.15(-2.50%) |
Mar 24, 2023 | 6.200 | 6.200 | 5.800 | 5.990 | 60,979 | +0.00(+0.08%) |
Mar 23, 2023 | 5.900 | 6.202 | 5.700 | 5.985 | 101,523 | +0.29(+5.00%) |
Mar 22, 2023 | 6.300 | 6.500 | 5.611 | 5.700 | 182,206 | -0.34(-5.63%) |
Mar 21, 2023 | 5.700 | 6.298 | 5.700 | 6.040 | 165,682 | +0.41(+7.28%) |
Mar 20, 2023 | 5.800 | 6.500 | 5.400 | 5.630 | 337,839 | +0.63(+12.60%) |
Mar 17, 2023 | 5.200 | 5.459 | 4.820 | 5.000 | 177,082 | +0.23(+4.82%) |
Mar 16, 2023 | 4.700 | 4.899 | 4.610 | 4.770 | 109,613 | +0.02(+0.42%) |
Mar 15, 2023 | 4.953 | 5.100 | 4.510 | 4.750 | 84,331 | -0.30(-5.92%) |
Mar 14, 2023 | 5.790 | 6.100 | 5.000 | 5.049 | 206,526 | -0.29(-5.36%) |
Mar 13, 2023 | 5.027 | 5.700 | 4.397 | 5.335 | 286,742 | +0.82(+18.16%) |
Mar 10, 2023 | 4.600 | 4.760 | 4.500 | 4.515 | 113,932 | -0.25(-5.25%) |
Mar 09, 2023 | 5.290 | 5.290 | 4.656 | 4.765 | 83,920 | -0.44(-8.38%) |
Mar 08, 2023 | 5.020 | 5.466 | 4.600 | 5.201 | 139,163 | +0.12(+2.40%) |
Mar 07, 2023 | 5.300 | 5.365 | 5.000 | 5.079 | 70,668 | -0.20(-3.81%) |
Mar 06, 2023 | 5.650 | 5.650 | 5.163 | 5.280 | 107,643 | -0.11(-2.10%) |
Mar 03, 2023 | 5.500 | 5.697 | 5.200 | 5.393 | 134,012 | -0.29(-5.14%) |
Mar 02, 2023 | 5.772 | 6.100 | 5.600 | 5.685 | 117,895 | -0.16(-2.80%) |
Mar 01, 2023 | 5.900 | 6.000 | 5.700 | 5.849 | 86,294 | -0.05(-0.86%) |
Feb 28, 2023 | 5.800 | 6.180 | 5.800 | 5.900 | 115,278 | -0.10(-1.67%) |
Feb 27, 2023 | 6.230 | 6.379 | 5.900 | 6.000 | 118,413 | -0.20(-3.23%) |
Feb 24, 2023 | 6.141 | 6.290 | 5.800 | 6.200 | 116,034 | -0.28(-4.32%) |
Feb 23, 2023 | 6.600 | 6.780 | 6.000 | 6.480 | 178,365 | +0.18(+2.78%) |
Feb 22, 2023 | 7.300 | 7.500 | 6.300 | 6.305 | 196,931 | -0.90(-12.48%) |
Feb 21, 2023 | 8.313 | 8.700 | 7.100 | 7.204 | 333,468 | -0.87(-10.76%) |
Feb 17, 2023 | 6.971 | 8.300 | 6.660 | 8.073 | 541,327 | +0.80(+11.00%) |
Feb 16, 2023 | 6.000 | 9.370 | 5.624 | 7.273 | 1,530,266 | +1.17(+19.23%) |
Feb 15, 2023 | 4.700 | 6.300 | 4.721 | 6.100 | 477,636 | +1.40(+29.93%) |
Feb 14, 2023 | 4.900 | 5.001 | 4.251 | 4.695 | 148,988 | +0.20(+4.33%) |
Feb 13, 2023 | 5.460 | 5.499 | 4.200 | 4.500 | 157,495 | -0.67(-12.98%) |
Feb 10, 2023 | 5.500 | 5.700 | 5.016 | 5.171 | 92,414 | -0.25(-4.59%) |
Feb 09, 2023 | 5.850 | 6.024 | 5.300 | 5.420 | 109,401 | -0.48(-8.14%) |
Feb 08, 2023 | 6.700 | 6.685 | 5.700 | 5.900 | 92,668 | -0.30(-4.84%) |
Feb 07, 2023 | 5.901 | 6.290 | 5.500 | 6.200 | 136,356 | +0.60(+10.71%) |
Feb 06, 2023 | 5.505 | 5.843 | 5.450 | 5.600 | 98,694 | -0.10(-1.77%) |
Feb 03, 2023 | 5.700 | 6.144 | 5.264 | 5.701 | 135,182 | -0.30(-4.98%) |
Feb 02, 2023 | 6.300 | 6.600 | 5.900 | 6.000 | 277,408 | +0.00(+0.00%) |
Feb 01, 2023 | 5.600 | 6.036 | 5.500 | 6.000 | 146,190 | +0.50(+9.09%) |
Jan 31, 2023 | 5.700 | 5.800 | 5.450 | 5.500 | 90,351 | +0.00(+0.00%) |
Jan 30, 2023 | 6.200 | 6.302 | 5.500 | 5.500 | 158,762 | -0.60(-9.84%) |
Jan 27, 2023 | 6.100 | 6.250 | 5.850 | 6.100 | 129,990 | +0.10(+1.65%) |
Jan 26, 2023 | 6.299 | 6.400 | 6.000 | 6.001 | 129,576 | -0.10(-1.69%) |
Jan 25, 2023 | 6.100 | 6.360 | 5.690 | 6.104 | 166,257 | -0.30(-4.74%) |
Jan 24, 2023 | 6.600 | 6.700 | 6.230 | 6.408 | 80,590 | -0.09(-1.42%) |
Jan 23, 2023 | 6.800 | 6.950 | 6.111 | 6.500 | 177,371 | +0.04(+0.62%) |
Jan 20, 2023 | 6.000 | 7.000 | 5.700 | 6.460 | 275,030 | +0.51(+8.55%) |
Jan 19, 2023 | 6.300 | 6.400 | 5.636 | 5.951 | 134,332 | -0.09(-1.47%) |
Jan 18, 2023 | 6.960 | 7.126 | 5.725 | 6.040 | 206,159 | -0.92(-13.22%) |
Jan 17, 2023 | 7.700 | 7.850 | 6.200 | 6.960 | 314,271 | +0.45(+6.91%) |
Jan 13, 2023 | 6.300 | 7.730 | 6.000 | 6.510 | 288,627 | +0.21(+3.35%) |
Jan 12, 2023 | 5.400 | 6.400 | 5.002 | 6.299 | 318,220 | +1.30(+25.98%) |
Jan 11, 2023 | 5.092 | 5.600 | 4.868 | 5.000 | 132,881 | +0.05(+1.05%) |
Jan 10, 2023 | 4.827 | 5.300 | 4.400 | 4.948 | 111,030 | +0.21(+4.39%) |
Jan 09, 2023 | 4.800 | 5.200 | 4.600 | 4.740 | 128,326 | +0.09(+1.94%) |
Jan 06, 2023 | 4.200 | 4.750 | 4.050 | 4.650 | 88,775 | +0.48(+11.46%) |
Jan 05, 2023 | 4.305 | 4.500 | 4.000 | 4.172 | 85,756 | -0.10(-2.23%) |
Jan 04, 2023 | 4.599 | 4.700 | 4.000 | 4.267 | 133,986 | -0.03(-0.77%) |