Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.590 | 4.718 | 4.521 | 4.629 | 16,841 | +0.07(+1.63%) |
Feb 28, 2024 | 4.728 | 4.728 | 4.541 | 4.555 | 19,344 | -0.12(-2.64%) |
Feb 27, 2024 | 4.698 | 4.876 | 4.600 | 4.679 | 80,256 | -0.09(-1.86%) |
Feb 26, 2024 | 4.777 | 4.935 | 4.659 | 4.768 | 10,133 | +0.00(+0.00%) |
Feb 23, 2024 | 4.738 | 4.903 | 4.649 | 4.768 | 34,199 | +0.05(+1.05%) |
Feb 22, 2024 | 4.689 | 4.738 | 4.590 | 4.718 | 19,751 | +0.12(+2.58%) |
Feb 21, 2024 | 4.768 | 4.787 | 4.575 | 4.600 | 32,790 | -0.08(-1.69%) |
Feb 20, 2024 | 4.985 | 4.985 | 4.679 | 4.679 | 24,274 | -0.13(-2.67%) |
Feb 16, 2024 | 4.807 | 4.856 | 4.728 | 4.807 | 7,891 | +0.00(+0.00%) |
Feb 15, 2024 | 4.906 | 4.906 | 4.806 | 4.807 | 4,451 | +0.01(+0.21%) |
Feb 14, 2024 | 4.758 | 4.826 | 4.758 | 4.797 | 13,186 | +0.06(+1.25%) |
Feb 13, 2024 | 4.847 | 4.876 | 4.738 | 4.738 | 17,693 | -0.08(-1.64%) |
Feb 12, 2024 | 4.817 | 4.965 | 4.817 | 4.817 | 10,052 | -0.01(-0.20%) |
Feb 09, 2024 | 4.876 | 4.886 | 4.748 | 4.827 | 8,314 | +0.00(+0.00%) |
Feb 08, 2024 | 4.866 | 4.955 | 4.777 | 4.827 | 20,030 | -0.02(-0.41%) |
Feb 07, 2024 | 4.906 | 4.975 | 4.837 | 4.847 | 20,477 | -0.08(-1.60%) |
Feb 06, 2024 | 5.044 | 5.192 | 4.906 | 4.925 | 23,987 | -0.16(-3.11%) |
Feb 05, 2024 | 5.207 | 5.281 | 4.974 | 5.083 | 24,718 | -0.14(-2.65%) |
Feb 02, 2024 | 5.291 | 5.429 | 5.133 | 5.222 | 24,182 | -0.13(-2.40%) |
Feb 01, 2024 | 5.666 | 5.666 | 5.340 | 5.350 | 23,874 | -0.07(-1.28%) |
Jan 31, 2024 | 5.518 | 5.705 | 5.414 | 5.419 | 20,521 | -0.19(-3.35%) |
Jan 30, 2024 | 5.626 | 5.656 | 5.483 | 5.607 | 16,153 | -0.07(-1.22%) |
Jan 29, 2024 | 5.706 | 5.769 | 5.597 | 5.676 | 20,510 | -0.05(-0.86%) |
Jan 26, 2024 | 5.764 | 5.774 | 5.626 | 5.725 | 19,412 | -0.03(-0.51%) |
Jan 25, 2024 | 5.725 | 5.779 | 5.725 | 5.755 | 17,118 | +0.03(+0.52%) |
Jan 24, 2024 | 5.824 | 5.883 | 5.695 | 5.725 | 15,300 | +0.00(+0.00%) |
Jan 23, 2024 | 5.764 | 5.804 | 5.725 | 5.725 | 47,134 | -0.05(-0.85%) |
Jan 22, 2024 | 5.774 | 5.824 | 5.725 | 5.774 | 23,734 | +0.00(+0.00%) |
Jan 19, 2024 | 5.725 | 5.814 | 5.666 | 5.774 | 22,100 | +0.01(+0.26%) |
Jan 18, 2024 | 5.725 | 5.903 | 5.681 | 5.760 | 42,375 | +0.01(+0.26%) |
Jan 17, 2024 | 5.725 | 5.794 | 5.725 | 5.745 | 27,183 | -0.03(-0.51%) |
Jan 16, 2024 | 5.834 | 5.873 | 5.725 | 5.774 | 65,452 | -0.06(-1.02%) |
Jan 12, 2024 | 5.834 | 5.932 | 5.764 | 5.834 | 16,756 | +0.04(+0.68%) |
Jan 11, 2024 | 5.873 | 6.080 | 5.755 | 5.794 | 23,183 | -0.05(-0.93%) |
Jan 10, 2024 | 5.858 | 5.893 | 5.764 | 5.848 | 20,478 | -0.03(-0.59%) |
Jan 09, 2024 | 6.001 | 6.001 | 5.883 | 5.883 | 9,607 | -0.09(-1.49%) |
Jan 08, 2024 | 6.001 | 6.140 | 5.962 | 5.972 | 10,236 | -0.11(-1.79%) |
Jan 05, 2024 | 6.051 | 6.288 | 6.026 | 6.080 | 24,625 | -0.04(-0.65%) |
Jan 04, 2024 | 6.228 | 6.288 | 6.031 | 6.120 | 11,648 | -0.04(-0.64%) |
Jan 03, 2024 | 6.189 | 6.296 | 6.096 | 6.159 | 22,906 | -0.10(-1.56%) |
Jan 02, 2024 | 6.247 | 6.365 | 6.159 | 6.257 | 31,755 | +0.00(+0.00%) |
Dec 29, 2023 | 6.306 | 6.306 | 6.140 | 6.257 | 71,476 | -0.03(-0.47%) |
Dec 28, 2023 | 6.257 | 6.345 | 6.238 | 6.286 | 9,075 | +0.09(+1.42%) |
Dec 27, 2023 | 6.257 | 6.306 | 6.189 | 6.198 | 70,263 | -0.09(-1.40%) |
Dec 26, 2023 | 6.091 | 6.306 | 6.091 | 6.286 | 10,835 | +0.19(+3.04%) |
Dec 22, 2023 | 6.233 | 6.306 | 6.086 | 6.101 | 50,160 | -0.12(-1.89%) |
Dec 21, 2023 | 6.326 | 6.326 | 6.218 | 6.218 | 10,521 | -0.12(-1.85%) |
Dec 20, 2023 | 6.179 | 6.423 | 5.915 | 6.335 | 34,358 | +0.08(+1.25%) |
Dec 19, 2023 | 6.404 | 6.404 | 6.169 | 6.257 | 30,133 | +0.00(+0.00%) |
Dec 18, 2023 | 6.179 | 6.404 | 6.140 | 6.257 | 87,490 | +0.00(+0.00%) |
Dec 15, 2023 | 6.174 | 6.257 | 6.084 | 6.257 | 29,130 | +0.00(+0.00%) |
Dec 14, 2023 | 6.296 | 6.355 | 6.150 | 6.257 | 27,940 | -0.02(-0.31%) |
Dec 13, 2023 | 6.159 | 6.286 | 6.120 | 6.277 | 20,248 | +0.07(+1.10%) |
Dec 12, 2023 | 6.208 | 6.257 | 6.208 | 6.208 | 18,111 | -0.10(-1.55%) |
Dec 11, 2023 | 6.252 | 6.410 | 6.208 | 6.306 | 19,424 | +0.00(+0.00%) |
Dec 08, 2023 | 6.247 | 6.306 | 6.159 | 6.306 | 15,393 | +0.06(+0.94%) |
Dec 07, 2023 | 6.150 | 6.252 | 6.110 | 6.247 | 19,488 | +0.10(+1.59%) |
Dec 06, 2023 | 5.983 | 6.159 | 5.895 | 6.150 | 109,549 | +0.14(+2.28%) |
Dec 05, 2023 | 5.974 | 6.062 | 5.934 | 6.013 | 25,574 | +0.00(+0.00%) |
Dec 04, 2023 | 5.856 | 6.052 | 5.856 | 6.013 | 32,555 | +0.10(+1.65%) |
Dec 01, 2023 | 5.798 | 5.983 | 5.641 | 5.915 | 151,137 | +0.07(+1.17%) |
Nov 30, 2023 | 5.827 | 6.022 | 5.670 | 5.846 | 54,318 | -0.04(-0.66%) |
Nov 29, 2023 | 5.768 | 6.052 | 5.739 | 5.886 | 74,013 | +0.22(+3.97%) |
Nov 28, 2023 | 5.690 | 5.798 | 5.651 | 5.661 | 11,482 | +0.00(+0.00%) |
Nov 27, 2023 | 5.690 | 6.003 | 5.661 | 5.661 | 30,299 | -0.10(-1.70%) |
Nov 24, 2023 | 5.680 | 5.778 | 5.680 | 5.758 | 3,870 | +0.04(+0.68%) |
Nov 22, 2023 | 5.758 | 5.758 | 5.578 | 5.719 | 7,049 | +0.05(+0.86%) |
Nov 21, 2023 | 5.758 | 5.827 | 5.592 | 5.670 | 7,353 | +0.00(+0.00%) |
Nov 20, 2023 | 6.052 | 6.052 | 5.670 | 5.670 | 5,623 | -0.14(-2.36%) |
Nov 17, 2023 | 5.798 | 5.807 | 5.661 | 5.807 | 10,360 | +0.09(+1.54%) |
Nov 16, 2023 | 5.719 | 5.817 | 5.622 | 5.719 | 12,740 | -0.02(-0.34%) |
Nov 15, 2023 | 5.866 | 5.866 | 5.642 | 5.739 | 10,119 | +0.07(+1.21%) |
Nov 14, 2023 | 5.925 | 6.003 | 5.631 | 5.670 | 38,425 | +0.05(+0.87%) |
Nov 13, 2023 | 5.582 | 5.710 | 5.573 | 5.622 | 8,300 | -0.04(-0.69%) |
Nov 10, 2023 | 5.641 | 5.876 | 5.526 | 5.661 | 10,974 | +0.05(+0.87%) |
Nov 09, 2023 | 5.641 | 5.768 | 5.524 | 5.612 | 15,449 | -0.06(-1.03%) |
Nov 08, 2023 | 5.582 | 5.817 | 5.466 | 5.670 | 11,592 | +0.07(+1.22%) |
Nov 07, 2023 | 5.651 | 5.719 | 5.592 | 5.602 | 15,554 | +0.00(+0.00%) |
Nov 06, 2023 | 5.460 | 5.700 | 5.460 | 5.602 | 11,607 | +0.11(+1.96%) |
Nov 03, 2023 | 5.475 | 5.734 | 5.475 | 5.495 | 24,932 | +0.13(+2.37%) |
Nov 02, 2023 | 5.309 | 5.397 | 5.191 | 5.367 | 11,844 | +0.14(+2.62%) |
Nov 01, 2023 | 5.285 | 5.397 | 5.138 | 5.231 | 15,471 | +0.00(+0.00%) |
Oct 31, 2023 | 5.319 | 5.377 | 5.201 | 5.231 | 27,781 | -0.09(-1.65%) |
Oct 30, 2023 | 5.289 | 5.436 | 5.133 | 5.319 | 62,749 | -0.08(-1.45%) |
Oct 27, 2023 | 5.299 | 5.670 | 5.240 | 5.397 | 40,865 | +0.01(+0.18%) |
Oct 26, 2023 | 5.651 | 5.651 | 5.299 | 5.387 | 32,873 | +0.00(+0.00%) |
Oct 25, 2023 | 5.377 | 5.514 | 5.328 | 5.387 | 11,626 | -0.01(-0.18%) |
Oct 24, 2023 | 5.475 | 5.504 | 5.377 | 5.397 | 12,914 | -0.03(-0.54%) |
Oct 23, 2023 | 5.495 | 5.591 | 5.407 | 5.426 | 9,003 | -0.04(-0.72%) |
Oct 20, 2023 | 5.485 | 5.485 | 5.436 | 5.465 | 6,377 | +0.00(+0.00%) |
Oct 19, 2023 | 5.475 | 5.661 | 5.416 | 5.465 | 9,186 | +0.02(+0.36%) |
Oct 18, 2023 | 5.444 | 5.612 | 5.444 | 5.446 | 5,349 | -0.01(-0.18%) |
Oct 17, 2023 | 5.582 | 5.670 | 5.455 | 5.455 | 21,372 | +0.00(+0.00%) |
Oct 16, 2023 | 5.495 | 5.573 | 5.436 | 5.455 | 12,696 | +0.02(+0.36%) |
Oct 13, 2023 | 5.436 | 5.563 | 5.383 | 5.436 | 9,888 | -0.03(-0.54%) |
Oct 12, 2023 | 5.446 | 5.582 | 5.377 | 5.465 | 15,782 | +0.01(+0.18%) |
Oct 11, 2023 | 5.446 | 5.602 | 5.446 | 5.455 | 7,593 | -0.01(-0.18%) |
Oct 10, 2023 | 5.552 | 5.562 | 5.426 | 5.465 | 129,529 | -0.03(-0.53%) |
Oct 09, 2023 | 5.475 | 5.562 | 5.465 | 5.494 | 9,211 | +0.04(+0.71%) |
Oct 06, 2023 | 5.417 | 5.552 | 5.397 | 5.455 | 11,215 | +0.05(+0.89%) |
Oct 05, 2023 | 5.373 | 5.417 | 5.361 | 5.407 | 14,288 | +0.11(+2.01%) |
Oct 04, 2023 | 5.301 | 5.359 | 5.301 | 5.301 | 14,924 | +0.02(+0.37%) |
Oct 03, 2023 | 5.368 | 5.370 | 5.275 | 5.281 | 15,292 | -0.09(-1.62%) |
Oct 02, 2023 | 5.378 | 5.388 | 5.320 | 5.368 | 9,702 | -0.01(-0.18%) |
Sep 29, 2023 | 5.465 | 5.485 | 5.320 | 5.378 | 147,089 | +0.00(+0.00%) |
Sep 28, 2023 | 5.378 | 5.465 | 5.378 | 5.378 | 14,182 | -0.02(-0.36%) |
Sep 27, 2023 | 5.426 | 5.436 | 5.378 | 5.397 | 8,628 | -0.03(-0.53%) |
Sep 26, 2023 | 5.475 | 5.523 | 5.426 | 5.426 | 23,867 | -0.08(-1.41%) |
Sep 25, 2023 | 5.572 | 5.543 | 5.504 | 5.504 | 8,377 | -0.02(-0.35%) |
Sep 22, 2023 | 5.572 | 5.668 | 5.514 | 5.523 | 30,486 | -0.08(-1.38%) |
Sep 21, 2023 | 5.659 | 5.659 | 5.582 | 5.601 | 10,361 | -0.01(-0.17%) |
Sep 20, 2023 | 5.659 | 5.697 | 5.610 | 5.610 | 7,036 | -0.02(-0.34%) |
Sep 19, 2023 | 5.649 | 5.659 | 5.610 | 5.630 | 21,105 | -0.02(-0.34%) |
Sep 18, 2023 | 5.663 | 5.663 | 5.630 | 5.649 | 28,675 | -0.01(-0.17%) |
Sep 15, 2023 | 5.668 | 5.731 | 5.659 | 5.659 | 13,705 | -0.01(-0.17%) |
Sep 14, 2023 | 5.678 | 5.717 | 5.668 | 5.668 | 9,750 | -0.01(-0.17%) |
Sep 13, 2023 | 5.746 | 5.794 | 5.678 | 5.678 | 17,198 | -0.03(-0.51%) |
Sep 12, 2023 | 5.755 | 5.833 | 5.707 | 5.707 | 30,921 | -0.03(-0.51%) |
Sep 11, 2023 | 5.784 | 5.792 | 5.717 | 5.736 | 18,049 | +0.00(+0.00%) |
Sep 08, 2023 | 5.755 | 5.823 | 5.717 | 5.736 | 12,297 | +0.00(+0.00%) |
Sep 07, 2023 | 5.697 | 5.763 | 5.678 | 5.736 | 19,878 | +0.06(+1.02%) |
Sep 06, 2023 | 5.726 | 5.736 | 5.678 | 5.678 | 28,798 | -0.03(-0.51%) |
Sep 05, 2023 | 5.775 | 5.794 | 5.707 | 5.707 | 18,511 | -0.07(-1.17%) |
Sep 01, 2023 | 5.726 | 5.794 | 5.707 | 5.775 | 25,381 | +0.05(+0.84%) |
Aug 31, 2023 | 5.784 | 5.804 | 5.717 | 5.726 | 9,312 | +0.00(+0.00%) |
Aug 30, 2023 | 5.707 | 5.736 | 5.707 | 5.726 | 5,156 | +0.02(+0.34%) |
Aug 29, 2023 | 5.697 | 5.755 | 5.697 | 5.707 | 2,561 | +0.01(+0.17%) |
Aug 28, 2023 | 5.784 | 5.784 | 5.697 | 5.697 | 9,935 | +0.00(+0.00%) |
Aug 25, 2023 | 5.668 | 5.765 | 5.639 | 5.697 | 37,115 | +0.00(+0.00%) |
Aug 24, 2023 | 5.736 | 5.736 | 5.639 | 5.697 | 18,638 | +0.03(+0.51%) |
Aug 23, 2023 | 5.610 | 5.746 | 5.610 | 5.668 | 34,478 | +0.00(+0.00%) |
Aug 22, 2023 | 5.678 | 5.804 | 5.572 | 5.668 | 12,927 | -0.01(-0.17%) |
Aug 21, 2023 | 5.736 | 5.804 | 5.659 | 5.678 | 31,519 | -0.08(-1.34%) |
Aug 18, 2023 | 5.659 | 5.755 | 5.639 | 5.755 | 15,351 | +0.10(+1.71%) |
Aug 17, 2023 | 5.823 | 5.823 | 5.610 | 5.659 | 10,567 | +0.02(+0.34%) |
Aug 16, 2023 | 5.630 | 5.707 | 5.591 | 5.639 | 29,787 | +0.00(+0.09%) |
Aug 15, 2023 | 5.649 | 5.881 | 5.601 | 5.634 | 36,885 | -0.03(-0.60%) |
Aug 14, 2023 | 5.717 | 5.775 | 5.596 | 5.668 | 3,135 | +0.02(+0.34%) |
Aug 11, 2023 | 5.601 | 5.736 | 5.591 | 5.649 | 14,655 | +0.14(+2.46%) |
Aug 10, 2023 | 5.514 | 5.562 | 5.494 | 5.514 | 134,452 | +0.01(+0.18%) |
Aug 09, 2023 | 5.523 | 5.562 | 5.417 | 5.504 | 175,323 | +0.07(+1.25%) |
Aug 08, 2023 | 5.475 | 5.514 | 5.397 | 5.436 | 104,575 | -0.06(-1.06%) |
Aug 07, 2023 | 5.451 | 5.533 | 5.451 | 5.494 | 332,350 | +0.00(+0.00%) |
Aug 04, 2023 | 5.543 | 5.601 | 5.485 | 5.494 | 30,611 | +0.00(+0.00%) |
Aug 03, 2023 | 5.514 | 5.538 | 5.417 | 5.494 | 19,026 | +0.00(+0.00%) |
Aug 02, 2023 | 5.494 | 5.514 | 5.426 | 5.494 | 8,457 | +0.02(+0.35%) |
Aug 01, 2023 | 5.446 | 5.514 | 5.368 | 5.475 | 14,884 | +0.02(+0.35%) |
Jul 31, 2023 | 5.426 | 5.543 | 5.349 | 5.455 | 24,022 | -0.02(-0.35%) |
Jul 28, 2023 | 5.320 | 5.678 | 5.320 | 5.475 | 13,120 | +0.13(+2.35%) |
Jul 27, 2023 | 5.417 | 5.523 | 5.302 | 5.349 | 19,241 | -0.06(-1.07%) |
Jul 26, 2023 | 5.378 | 5.475 | 4.865 | 5.407 | 31,244 | +0.11(+2.01%) |
Jul 25, 2023 | 5.310 | 5.475 | 5.098 | 5.301 | 34,128 | -0.07(-1.26%) |
Jul 24, 2023 | 5.320 | 5.407 | 5.272 | 5.368 | 32,077 | +0.03(+0.54%) |
Jul 21, 2023 | 5.388 | 5.436 | 5.301 | 5.339 | 10,783 | -0.03(-0.54%) |
Jul 20, 2023 | 5.417 | 5.476 | 5.310 | 5.368 | 12,376 | +0.00(+0.00%) |
Jul 19, 2023 | 4.991 | 5.368 | 4.991 | 5.368 | 48,679 | +0.29(+5.71%) |
Jul 18, 2023 | 4.952 | 5.088 | 4.952 | 5.078 | 34,774 | +0.15(+2.94%) |
Jul 17, 2023 | 5.030 | 5.049 | 4.933 | 4.933 | 13,409 | -0.06(-1.16%) |
Jul 14, 2023 | 5.040 | 5.040 | 4.933 | 4.991 | 11,785 | -0.02(-0.39%) |
Jul 13, 2023 | 4.952 | 5.020 | 4.923 | 5.011 | 17,195 | +0.01(+0.19%) |
Jul 12, 2023 | 5.020 | 5.035 | 4.943 | 5.001 | 18,661 | +0.00(+0.00%) |
Jul 11, 2023 | 4.962 | 5.011 | 4.894 | 5.001 | 5,428 | +0.07(+1.37%) |
Jul 10, 2023 | 5.040 | 5.040 | 4.933 | 4.933 | 19,747 | -0.05(-0.97%) |
Jul 07, 2023 | 4.945 | 5.039 | 4.945 | 4.982 | 19,984 | +0.06(+1.17%) |
Jul 06, 2023 | 4.819 | 4.972 | 4.819 | 4.924 | 7,073 | +0.02(+0.39%) |
Jul 05, 2023 | 4.800 | 4.972 | 4.790 | 4.905 | 25,971 | +0.02(+0.39%) |
Jul 03, 2023 | 4.848 | 4.972 | 4.848 | 4.886 | 19,421 | +0.07(+1.39%) |
Jun 30, 2023 | 4.867 | 4.876 | 4.748 | 4.819 | 4,802 | +0.04(+0.80%) |
Jun 29, 2023 | 4.790 | 4.876 | 4.704 | 4.781 | 24,331 | +0.00(+0.00%) |
Jun 28, 2023 | 4.695 | 4.809 | 4.676 | 4.781 | 16,445 | +0.00(+0.00%) |
Jun 27, 2023 | 4.762 | 4.886 | 4.714 | 4.781 | 34,621 | +0.04(+0.81%) |
Jun 26, 2023 | 4.876 | 4.876 | 4.742 | 4.742 | 8,637 | -0.06(-1.20%) |
Jun 23, 2023 | 4.848 | 4.848 | 4.709 | 4.800 | 43,443 | -0.06(-1.18%) |
Jun 22, 2023 | 4.800 | 4.866 | 4.738 | 4.857 | 21,053 | +0.04(+0.79%) |
Jun 21, 2023 | 4.723 | 4.867 | 4.686 | 4.819 | 34,222 | +0.04(+0.90%) |
Jun 20, 2023 | 4.962 | 5.077 | 4.733 | 4.776 | 51,022 | -0.19(-3.76%) |
Jun 16, 2023 | 4.934 | 5.020 | 4.790 | 4.962 | 42,009 | +0.02(+0.39%) |
Jun 15, 2023 | 4.790 | 4.953 | 4.656 | 4.943 | 20,108 | +0.18(+3.82%) |
Jun 14, 2023 | 4.733 | 4.849 | 4.695 | 4.762 | 18,093 | +0.07(+1.43%) |
Jun 13, 2023 | 4.532 | 4.790 | 4.532 | 4.695 | 25,893 | +0.07(+1.45%) |
Jun 12, 2023 | 4.771 | 4.781 | 4.503 | 4.628 | 12,059 | -0.01(-0.21%) |
Jun 09, 2023 | 4.628 | 4.762 | 4.513 | 4.637 | 25,146 | +0.01(+0.21%) |
Jun 08, 2023 | 4.398 | 4.752 | 4.350 | 4.628 | 16,679 | +0.35(+8.28%) |
Jun 07, 2023 | 4.303 | 4.425 | 4.226 | 4.274 | 20,504 | +0.03(+0.68%) |
Jun 06, 2023 | 4.226 | 4.346 | 4.226 | 4.245 | 14,196 | +0.03(+0.68%) |
Jun 05, 2023 | 4.389 | 4.484 | 4.188 | 4.217 | 44,651 | -0.17(-3.92%) |
Jun 02, 2023 | 4.389 | 4.494 | 4.331 | 4.389 | 8,678 | +0.08(+1.77%) |
Jun 01, 2023 | 4.494 | 4.494 | 4.207 | 4.312 | 23,178 | -0.16(-3.63%) |
May 31, 2023 | 4.580 | 4.696 | 4.417 | 4.475 | 56,996 | -0.11(-2.30%) |
May 30, 2023 | 4.417 | 4.647 | 4.398 | 4.580 | 16,947 | +0.16(+3.68%) |
May 26, 2023 | 4.303 | 4.427 | 4.298 | 4.417 | 8,381 | +0.11(+2.67%) |
May 25, 2023 | 4.284 | 4.475 | 4.284 | 4.303 | 5,647 | -0.01(-0.22%) |
May 24, 2023 | 4.303 | 4.733 | 4.226 | 4.312 | 13,658 | +0.01(+0.22%) |
May 23, 2023 | 4.264 | 4.389 | 4.226 | 4.303 | 28,448 | +0.09(+2.04%) |
May 22, 2023 | 4.207 | 4.339 | 4.159 | 4.217 | 18,755 | +0.01(+0.23%) |
May 19, 2023 | 4.092 | 4.284 | 4.092 | 4.207 | 22,244 | +0.12(+3.04%) |
May 18, 2023 | 4.083 | 4.102 | 4.083 | 4.083 | 7,622 | +0.00(+0.12%) |
May 17, 2023 | 4.016 | 4.140 | 4.016 | 4.078 | 27,213 | +0.09(+2.28%) |
May 16, 2023 | 4.092 | 4.194 | 3.987 | 3.987 | 32,442 | -0.11(-2.57%) |
May 15, 2023 | 4.092 | 4.233 | 4.083 | 4.092 | 24,255 | -0.08(-1.83%) |
May 12, 2023 | 4.121 | 4.217 | 4.073 | 4.169 | 13,853 | +0.00(+0.00%) |
May 11, 2023 | 4.337 | 4.337 | 4.111 | 4.169 | 17,318 | -0.10(-2.24%) |
May 10, 2023 | 4.197 | 4.432 | 4.197 | 4.264 | 19,272 | +0.10(+2.29%) |
May 09, 2023 | 4.226 | 4.360 | 4.073 | 4.169 | 44,508 | -0.12(-2.90%) |
May 08, 2023 | 4.542 | 4.542 | 4.293 | 4.293 | 21,371 | -0.20(-4.47%) |
May 05, 2023 | 4.341 | 4.570 | 4.341 | 4.494 | 28,451 | +0.17(+3.98%) |
May 04, 2023 | 4.417 | 4.527 | 4.064 | 4.322 | 82,599 | -0.12(-2.80%) |
May 03, 2023 | 4.398 | 4.724 | 4.398 | 4.446 | 19,459 | +0.07(+1.53%) |
May 02, 2023 | 4.723 | 4.733 | 4.331 | 4.379 | 59,659 | -0.40(-8.40%) |
May 01, 2023 | 4.943 | 5.039 | 4.723 | 4.781 | 43,693 | -0.12(-2.44%) |
Apr 28, 2023 | 4.867 | 5.077 | 4.800 | 4.900 | 82,920 | -0.19(-3.67%) |
Apr 27, 2023 | 5.020 | 5.135 | 5.001 | 5.087 | 10,420 | +0.01(+0.19%) |
Apr 26, 2023 | 5.039 | 5.144 | 4.991 | 5.077 | 20,905 | +0.00(+0.00%) |
Apr 25, 2023 | 5.173 | 5.259 | 5.068 | 5.077 | 11,846 | -0.13(-2.57%) |
Apr 24, 2023 | 5.240 | 5.297 | 5.173 | 5.211 | 8,105 | +0.01(+0.18%) |
Apr 21, 2023 | 5.300 | 5.300 | 5.192 | 5.201 | 7,195 | +0.03(+0.55%) |
Apr 20, 2023 | 5.192 | 5.316 | 5.144 | 5.173 | 13,516 | +0.01(+0.19%) |
Apr 19, 2023 | 5.125 | 5.333 | 5.125 | 5.163 | 15,094 | -0.01(-0.18%) |
Apr 18, 2023 | 5.163 | 5.315 | 5.135 | 5.173 | 35,768 | +0.06(+1.12%) |
Apr 17, 2023 | 5.297 | 5.297 | 5.068 | 5.115 | 35,605 | -0.13(-2.55%) |
Apr 14, 2023 | 5.374 | 5.374 | 5.202 | 5.249 | 10,233 | -0.01(-0.18%) |
Apr 13, 2023 | 5.278 | 5.402 | 5.216 | 5.259 | 23,559 | -0.05(-0.90%) |
Apr 12, 2023 | 5.297 | 5.565 | 5.087 | 5.307 | 17,890 | +0.02(+0.36%) |
Apr 11, 2023 | 4.972 | 5.287 | 4.809 | 5.287 | 119,974 | +0.28(+5.53%) |
Apr 10, 2023 | 5.115 | 5.115 | 4.962 | 5.010 | 23,357 | -0.11(-2.06%) |
Apr 06, 2023 | 5.029 | 5.163 | 5.029 | 5.115 | 28,912 | +0.11(+2.10%) |
Apr 05, 2023 | 4.963 | 5.057 | 4.963 | 5.010 | 14,394 | +0.02(+0.38%) |
Apr 04, 2023 | 5.083 | 5.086 | 4.981 | 4.991 | 5,722 | +0.01(+0.19%) |
Apr 03, 2023 | 5.020 | 5.076 | 4.982 | 4.982 | 28,997 | -0.07(-1.31%) |
Mar 31, 2023 | 4.982 | 5.246 | 4.982 | 5.048 | 26,403 | +0.06(+1.14%) |
Mar 30, 2023 | 5.161 | 5.180 | 4.991 | 4.991 | 26,129 | -0.16(-3.12%) |
Mar 29, 2023 | 5.209 | 5.228 | 5.105 | 5.152 | 286,785 | -0.04(-0.73%) |
Mar 28, 2023 | 5.284 | 5.284 | 5.180 | 5.190 | 16,037 | -0.09(-1.79%) |
Mar 27, 2023 | 5.152 | 5.388 | 5.133 | 5.284 | 17,377 | +0.21(+4.10%) |
Mar 24, 2023 | 4.935 | 5.076 | 4.935 | 5.076 | 26,273 | +0.08(+1.51%) |
Mar 23, 2023 | 5.199 | 5.199 | 4.972 | 5.001 | 29,048 | -0.14(-2.76%) |
Mar 22, 2023 | 5.143 | 5.549 | 5.067 | 5.143 | 65,908 | +0.02(+0.37%) |
Mar 21, 2023 | 5.086 | 5.322 | 4.916 | 5.124 | 39,693 | +0.16(+3.24%) |
Mar 20, 2023 | 5.284 | 5.317 | 4.916 | 4.963 | 60,947 | -0.29(-5.58%) |
Mar 17, 2023 | 5.426 | 5.544 | 5.199 | 5.256 | 51,041 | -0.26(-4.63%) |
Mar 16, 2023 | 5.218 | 5.653 | 5.218 | 5.511 | 45,559 | +0.28(+5.43%) |
Mar 15, 2023 | 5.199 | 5.455 | 5.199 | 5.228 | 47,192 | +0.01(+0.18%) |
Mar 14, 2023 | 5.549 | 5.851 | 5.218 | 5.218 | 47,910 | +0.07(+1.28%) |
Mar 13, 2023 | 5.672 | 5.838 | 5.095 | 5.152 | 72,981 | -0.71(-12.10%) |
Mar 10, 2023 | 6.069 | 6.201 | 5.804 | 5.861 | 40,096 | -0.18(-2.97%) |
Mar 09, 2023 | 6.277 | 6.305 | 5.965 | 6.041 | 38,963 | -0.23(-3.69%) |
Mar 08, 2023 | 6.381 | 6.419 | 6.230 | 6.272 | 28,067 | -0.10(-1.56%) |
Mar 07, 2023 | 6.532 | 6.532 | 6.371 | 6.371 | 25,304 | -0.15(-2.32%) |
Mar 06, 2023 | 6.523 | 6.702 | 6.504 | 6.523 | 12,937 | +0.05(+0.73%) |
Mar 03, 2023 | 6.579 | 6.712 | 6.475 | 6.475 | 53,852 | -0.04(-0.58%) |
Mar 02, 2023 | 6.589 | 6.655 | 6.494 | 6.513 | 25,124 | -0.08(-1.15%) |