Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.920 | 4.145 | 4.145 | 4.110 | 1,372,202 | +0.22(+5.66%) |
Mar 27, 2024 | 3.890 | 3.920 | 3.860 | 3.890 | 799,666 | +0.03(+0.78%) |
Mar 26, 2024 | 3.920 | 3.980 | 3.860 | 3.860 | 604,360 | -0.01(-0.26%) |
Mar 25, 2024 | 3.880 | 3.980 | 3.855 | 3.870 | 593,582 | -0.02(-0.51%) |
Mar 22, 2024 | 3.980 | 3.980 | 3.850 | 3.890 | 514,541 | -0.02(-0.51%) |
Mar 21, 2024 | 3.850 | 3.970 | 3.790 | 3.910 | 883,421 | +0.11(+2.89%) |
Mar 20, 2024 | 3.770 | 3.850 | 3.710 | 3.800 | 613,734 | +0.04(+1.06%) |
Mar 19, 2024 | 3.750 | 3.830 | 3.715 | 3.760 | 606,368 | +0.01(+0.27%) |
Mar 18, 2024 | 3.820 | 3.838 | 3.720 | 3.750 | 842,372 | -0.06(-1.57%) |
Mar 15, 2024 | 3.790 | 3.880 | 3.770 | 3.810 | 1,116,382 | +0.01(+0.26%) |
Mar 14, 2024 | 3.860 | 3.880 | 3.790 | 3.800 | 714,470 | -0.04(-1.04%) |
Mar 13, 2024 | 3.910 | 3.970 | 3.820 | 3.840 | 756,806 | -0.04(-1.03%) |
Mar 12, 2024 | 3.990 | 4.010 | 3.880 | 3.880 | 604,594 | -0.12(-3.12%) |
Mar 11, 2024 | 3.920 | 4.070 | 3.910 | 4.005 | 798,481 | +0.13(+3.49%) |
Mar 08, 2024 | 3.890 | 3.970 | 3.845 | 3.870 | 1,159,982 | +0.05(+1.31%) |
Mar 07, 2024 | 3.930 | 3.970 | 3.810 | 3.820 | 965,850 | -0.09(-2.30%) |
Mar 06, 2024 | 4.090 | 4.090 | 3.910 | 3.910 | 1,544,272 | -0.23(-5.56%) |
Mar 05, 2024 | 4.210 | 4.360 | 4.120 | 4.140 | 854,457 | -0.13(-3.04%) |
Mar 04, 2024 | 4.670 | 4.670 | 4.215 | 4.270 | 1,532,575 | -0.34(-7.38%) |
Mar 01, 2024 | 4.470 | 4.715 | 4.470 | 4.610 | 1,135,956 | +0.14(+3.13%) |
Feb 29, 2024 | 4.560 | 4.600 | 4.460 | 4.470 | 738,890 | +0.00(+0.00%) |
Feb 28, 2024 | 4.590 | 4.622 | 4.450 | 4.470 | 888,656 | -0.12(-2.61%) |
Feb 27, 2024 | 4.660 | 4.760 | 4.590 | 4.590 | 1,027,512 | +0.03(+0.66%) |
Feb 26, 2024 | 4.410 | 4.595 | 4.410 | 4.560 | 895,188 | +0.11(+2.47%) |
Feb 23, 2024 | 4.330 | 4.455 | 4.280 | 4.450 | 434,175 | +0.12(+2.77%) |
Feb 22, 2024 | 4.360 | 4.360 | 4.280 | 4.330 | 754,587 | -0.01(-0.23%) |
Feb 21, 2024 | 4.350 | 4.385 | 4.250 | 4.340 | 712,922 | -0.01(-0.23%) |
Feb 20, 2024 | 4.380 | 4.620 | 4.330 | 4.350 | 1,041,972 | -0.03(-0.68%) |
Feb 16, 2024 | 4.370 | 4.610 | 4.310 | 4.380 | 1,015,036 | +0.01(+0.23%) |
Feb 15, 2024 | 4.250 | 4.430 | 4.250 | 4.370 | 773,706 | +0.12(+2.82%) |
Feb 14, 2024 | 4.130 | 4.290 | 4.130 | 4.250 | 682,562 | +0.19(+4.68%) |
Feb 13, 2024 | 4.190 | 4.230 | 4.020 | 4.060 | 1,019,772 | -0.27(-6.24%) |
Feb 12, 2024 | 4.190 | 4.460 | 4.150 | 4.330 | 1,443,415 | +0.17(+4.09%) |
Feb 09, 2024 | 4.060 | 4.185 | 3.885 | 4.160 | 2,081,170 | +0.09(+2.21%) |
Feb 08, 2024 | 3.650 | 4.410 | 3.650 | 4.070 | 2,596,615 | +0.43(+11.81%) |
Feb 07, 2024 | 3.720 | 3.730 | 3.610 | 3.640 | 842,437 | -0.09(-2.41%) |
Feb 06, 2024 | 3.490 | 3.780 | 3.460 | 3.730 | 1,015,171 | +0.26(+7.49%) |
Feb 05, 2024 | 3.610 | 3.630 | 3.460 | 3.470 | 1,037,017 | -0.16(-4.41%) |
Feb 02, 2024 | 3.690 | 3.690 | 3.610 | 3.630 | 648,837 | -0.10(-2.68%) |
Feb 01, 2024 | 3.650 | 3.770 | 3.620 | 3.730 | 700,160 | +0.13(+3.61%) |
Jan 31, 2024 | 3.700 | 3.750 | 3.590 | 3.600 | 865,245 | -0.05(-1.37%) |
Jan 30, 2024 | 3.800 | 3.810 | 3.620 | 3.650 | 858,624 | -0.15(-3.95%) |
Jan 29, 2024 | 3.730 | 3.830 | 3.660 | 3.800 | 700,247 | +0.05(+1.33%) |
Jan 26, 2024 | 3.820 | 3.860 | 3.740 | 3.750 | 1,368,721 | -0.04(-1.06%) |
Jan 25, 2024 | 3.770 | 3.790 | 3.640 | 3.790 | 621,985 | +0.12(+3.27%) |
Jan 24, 2024 | 3.760 | 3.760 | 3.640 | 3.670 | 595,348 | -0.04(-1.08%) |
Jan 23, 2024 | 3.870 | 3.910 | 3.690 | 3.710 | 1,135,301 | -0.08(-2.11%) |
Jan 22, 2024 | 3.690 | 3.810 | 3.600 | 3.790 | 782,075 | +0.13(+3.55%) |
Jan 19, 2024 | 3.690 | 3.690 | 3.610 | 3.660 | 639,959 | -0.03(-0.81%) |
Jan 18, 2024 | 3.770 | 3.815 | 3.660 | 3.690 | 795,734 | -0.07(-1.86%) |
Jan 17, 2024 | 3.700 | 3.780 | 3.630 | 3.760 | 1,593,606 | +0.00(+0.00%) |
Jan 16, 2024 | 3.860 | 3.860 | 3.705 | 3.760 | 937,544 | -0.09(-2.34%) |
Jan 12, 2024 | 3.950 | 4.000 | 3.810 | 3.850 | 1,341,195 | -0.07(-1.79%) |
Jan 11, 2024 | 3.930 | 3.990 | 3.750 | 3.920 | 1,279,338 | -0.02(-0.51%) |
Jan 10, 2024 | 4.170 | 4.190 | 3.850 | 3.940 | 1,588,689 | -0.23(-5.52%) |
Jan 09, 2024 | 4.240 | 4.240 | 4.130 | 4.170 | 734,762 | -0.09(-2.11%) |
Jan 08, 2024 | 4.190 | 4.299 | 4.055 | 4.260 | 735,678 | +0.07(+1.67%) |
Jan 05, 2024 | 4.210 | 4.260 | 4.080 | 4.190 | 848,127 | -0.04(-0.95%) |
Jan 04, 2024 | 4.330 | 4.380 | 4.180 | 4.230 | 854,362 | -0.05(-1.17%) |
Jan 03, 2024 | 4.510 | 4.530 | 4.270 | 4.280 | 1,558,205 | -0.24(-5.31%) |
Jan 02, 2024 | 4.200 | 4.595 | 4.180 | 4.520 | 1,567,957 | +0.30(+7.11%) |
Dec 29, 2023 | 4.080 | 4.310 | 4.070 | 4.220 | 1,148,904 | -0.04(-0.94%) |
Dec 28, 2023 | 4.350 | 4.401 | 4.220 | 4.260 | 838,871 | -0.04(-0.93%) |
Dec 27, 2023 | 4.130 | 4.370 | 4.130 | 4.300 | 1,184,251 | +0.25(+6.17%) |
Dec 26, 2023 | 4.020 | 4.109 | 4.010 | 4.050 | 652,849 | +0.08(+2.02%) |
Dec 22, 2023 | 3.870 | 4.070 | 3.870 | 3.970 | 752,782 | +0.12(+3.12%) |
Dec 21, 2023 | 3.850 | 3.890 | 3.795 | 3.850 | 428,665 | +0.05(+1.32%) |
Dec 20, 2023 | 4.000 | 4.000 | 3.790 | 3.800 | 811,377 | -0.18(-4.52%) |
Dec 19, 2023 | 3.910 | 4.030 | 3.810 | 3.980 | 1,312,035 | +0.12(+3.11%) |
Dec 18, 2023 | 3.940 | 4.000 | 3.750 | 3.860 | 1,035,983 | -0.02(-0.52%) |
Dec 15, 2023 | 3.840 | 4.000 | 3.840 | 3.880 | 1,477,789 | +0.03(+0.78%) |
Dec 14, 2023 | 4.020 | 4.050 | 3.780 | 3.850 | 976,679 | -0.11(-2.78%) |
Dec 13, 2023 | 3.800 | 3.990 | 3.735 | 3.960 | 810,283 | +0.15(+3.94%) |
Dec 12, 2023 | 3.750 | 3.850 | 3.630 | 3.810 | 984,677 | +0.08(+2.14%) |
Dec 11, 2023 | 3.770 | 3.770 | 3.640 | 3.730 | 698,229 | -0.03(-0.80%) |
Dec 08, 2023 | 3.960 | 3.970 | 3.760 | 3.760 | 822,078 | -0.21(-5.29%) |
Dec 07, 2023 | 4.310 | 4.370 | 3.830 | 3.970 | 1,465,045 | -0.07(-1.73%) |
Dec 06, 2023 | 3.990 | 4.105 | 3.945 | 4.040 | 652,518 | +0.08(+2.02%) |
Dec 05, 2023 | 3.930 | 3.990 | 3.885 | 3.960 | 609,555 | +0.11(+2.86%) |
Dec 04, 2023 | 3.860 | 3.950 | 3.805 | 3.850 | 460,813 | -0.05(-1.28%) |
Dec 01, 2023 | 3.740 | 3.945 | 3.650 | 3.900 | 894,128 | +0.18(+4.84%) |
Nov 30, 2023 | 3.660 | 3.780 | 3.610 | 3.720 | 2,273,829 | +0.08(+2.20%) |
Nov 29, 2023 | 3.650 | 3.730 | 3.600 | 3.640 | 848,104 | +0.09(+2.54%) |
Nov 28, 2023 | 3.660 | 3.660 | 3.500 | 3.550 | 856,093 | -0.01(-0.28%) |
Nov 27, 2023 | 3.560 | 3.590 | 3.465 | 3.560 | 986,337 | +0.00(+0.00%) |
Nov 24, 2023 | 3.500 | 3.580 | 3.500 | 3.560 | 220,231 | +0.05(+1.42%) |
Nov 22, 2023 | 3.480 | 3.530 | 3.440 | 3.510 | 538,096 | +0.06(+1.74%) |
Nov 21, 2023 | 3.520 | 3.535 | 3.450 | 3.450 | 749,231 | -0.13(-3.63%) |
Nov 20, 2023 | 3.510 | 3.675 | 3.505 | 3.580 | 582,027 | +0.03(+0.85%) |
Nov 17, 2023 | 3.400 | 3.580 | 3.385 | 3.550 | 1,073,850 | +0.17(+5.03%) |
Nov 16, 2023 | 3.410 | 3.450 | 3.315 | 3.380 | 1,110,214 | -0.17(-4.79%) |
Nov 15, 2023 | 3.540 | 3.675 | 3.510 | 3.550 | 925,967 | +0.00(+0.00%) |
Nov 14, 2023 | 3.550 | 3.730 | 3.460 | 3.550 | 827,921 | +0.14(+4.11%) |
Nov 13, 2023 | 3.420 | 3.490 | 3.360 | 3.410 | 632,823 | +0.00(+0.00%) |
Nov 10, 2023 | 3.510 | 3.510 | 3.295 | 3.410 | 1,127,091 | +0.03(+0.89%) |
Nov 09, 2023 | 4.180 | 4.260 | 3.320 | 3.380 | 3,045,553 | -0.95(-21.94%) |
Nov 08, 2023 | 4.440 | 4.440 | 4.270 | 4.330 | 936,299 | -0.10(-2.26%) |
Nov 07, 2023 | 4.470 | 4.510 | 4.360 | 4.430 | 575,890 | -0.03(-0.67%) |
Nov 06, 2023 | 4.540 | 4.557 | 4.460 | 4.460 | 568,996 | -0.06(-1.33%) |
Nov 03, 2023 | 4.500 | 4.625 | 4.490 | 4.520 | 706,737 | +0.05(+1.12%) |
Nov 02, 2023 | 4.360 | 4.490 | 4.350 | 4.470 | 673,221 | +0.10(+2.29%) |
Nov 01, 2023 | 4.380 | 4.400 | 4.310 | 4.370 | 494,035 | -0.01(-0.23%) |
Oct 31, 2023 | 4.310 | 4.390 | 4.285 | 4.380 | 475,427 | +0.04(+0.92%) |
Oct 30, 2023 | 4.230 | 4.340 | 4.190 | 4.340 | 702,353 | +0.19(+4.58%) |
Oct 27, 2023 | 4.240 | 4.290 | 4.120 | 4.150 | 989,904 | -0.24(-5.47%) |
Oct 26, 2023 | 4.280 | 4.410 | 4.255 | 4.390 | 510,679 | +0.11(+2.57%) |
Oct 25, 2023 | 4.220 | 4.325 | 4.150 | 4.280 | 605,001 | +0.06(+1.42%) |
Oct 24, 2023 | 4.240 | 4.315 | 4.220 | 4.220 | 852,343 | -0.02(-0.47%) |
Oct 23, 2023 | 4.320 | 4.340 | 4.235 | 4.240 | 656,381 | -0.10(-2.30%) |
Oct 20, 2023 | 4.300 | 4.420 | 4.250 | 4.340 | 825,250 | +0.03(+0.70%) |
Oct 19, 2023 | 4.460 | 4.460 | 4.240 | 4.310 | 1,004,977 | -0.17(-3.79%) |
Oct 18, 2023 | 4.480 | 4.580 | 4.420 | 4.480 | 1,412,597 | -0.01(-0.22%) |
Oct 17, 2023 | 4.400 | 4.565 | 4.390 | 4.490 | 724,093 | +0.08(+1.81%) |
Oct 16, 2023 | 4.330 | 4.480 | 4.245 | 4.410 | 704,471 | +0.16(+3.76%) |
Oct 13, 2023 | 4.370 | 4.370 | 4.195 | 4.250 | 714,107 | -0.09(-2.07%) |
Oct 12, 2023 | 4.480 | 4.480 | 4.285 | 4.340 | 901,309 | -0.18(-3.98%) |
Oct 11, 2023 | 4.520 | 4.610 | 4.475 | 4.520 | 460,896 | -0.02(-0.44%) |
Oct 10, 2023 | 4.500 | 4.540 | 4.440 | 4.540 | 799,024 | +0.05(+1.11%) |
Oct 09, 2023 | 4.580 | 4.580 | 4.330 | 4.490 | 955,954 | -0.09(-1.97%) |
Oct 06, 2023 | 4.550 | 4.680 | 4.430 | 4.580 | 978,736 | +0.12(+2.69%) |
Oct 05, 2023 | 4.290 | 4.460 | 4.250 | 4.460 | 1,464,658 | +0.16(+3.72%) |
Oct 04, 2023 | 4.120 | 4.320 | 4.119 | 4.300 | 1,093,188 | +0.17(+4.12%) |
Oct 03, 2023 | 4.170 | 4.210 | 4.110 | 4.130 | 879,451 | -0.04(-0.96%) |
Oct 02, 2023 | 4.320 | 4.320 | 4.150 | 4.170 | 574,513 | -0.15(-3.47%) |
Sep 29, 2023 | 4.350 | 4.410 | 4.230 | 4.320 | 1,082,850 | -0.04(-0.92%) |
Sep 28, 2023 | 4.620 | 4.690 | 4.340 | 4.360 | 835,732 | -0.29(-6.24%) |
Sep 27, 2023 | 4.540 | 4.655 | 4.520 | 4.650 | 1,175,732 | +0.11(+2.42%) |
Sep 26, 2023 | 4.480 | 4.640 | 4.450 | 4.540 | 1,214,793 | +0.09(+2.02%) |
Sep 25, 2023 | 4.500 | 4.450 | 4.385 | 4.450 | 718,522 | -0.06(-1.33%) |
Sep 22, 2023 | 4.430 | 4.570 | 4.280 | 4.510 | 1,209,084 | +0.05(+1.12%) |
Sep 21, 2023 | 4.270 | 4.490 | 4.270 | 4.460 | 1,428,929 | +0.18(+4.21%) |
Sep 20, 2023 | 4.420 | 4.440 | 4.280 | 4.280 | 1,049,065 | -0.11(-2.51%) |
Sep 19, 2023 | 4.540 | 4.585 | 4.370 | 4.390 | 1,335,954 | -0.07(-1.57%) |
Sep 18, 2023 | 4.760 | 4.760 | 4.395 | 4.460 | 2,428,005 | -0.24(-5.11%) |
Sep 15, 2023 | 4.730 | 4.790 | 4.600 | 4.700 | 16,750,111 | -0.05(-1.05%) |
Sep 14, 2023 | 4.720 | 4.840 | 4.620 | 4.750 | 1,605,077 | +0.00(+0.00%) |
Sep 13, 2023 | 4.660 | 4.830 | 4.605 | 4.750 | 1,415,305 | +0.09(+1.93%) |
Sep 12, 2023 | 4.690 | 4.770 | 4.625 | 4.660 | 1,350,722 | -0.03(-0.64%) |
Sep 11, 2023 | 4.610 | 4.790 | 4.570 | 4.690 | 1,646,732 | +0.07(+1.52%) |
Sep 08, 2023 | 4.570 | 4.700 | 4.485 | 4.620 | 1,523,575 | +0.05(+1.09%) |
Sep 07, 2023 | 4.350 | 4.600 | 4.340 | 4.570 | 2,296,825 | +0.18(+4.10%) |
Sep 06, 2023 | 4.490 | 4.510 | 4.255 | 4.390 | 2,505,563 | -0.09(-2.01%) |
Sep 05, 2023 | 4.950 | 4.960 | 4.150 | 4.480 | 5,106,466 | -0.63(-12.33%) |
Sep 01, 2023 | 5.210 | 5.355 | 5.105 | 5.110 | 1,051,334 | -0.08(-1.54%) |
Aug 31, 2023 | 5.320 | 5.375 | 5.170 | 5.190 | 798,750 | -0.16(-2.99%) |
Aug 30, 2023 | 5.520 | 5.520 | 5.260 | 5.350 | 794,878 | -0.13(-2.37%) |
Aug 29, 2023 | 5.550 | 5.580 | 5.460 | 5.480 | 474,587 | -0.07(-1.26%) |
Aug 28, 2023 | 5.590 | 5.630 | 5.490 | 5.550 | 591,041 | -0.03(-0.54%) |
Aug 25, 2023 | 5.720 | 5.770 | 5.560 | 5.580 | 300,994 | -0.13(-2.28%) |
Aug 24, 2023 | 5.910 | 5.910 | 5.690 | 5.710 | 424,948 | -0.18(-3.06%) |
Aug 23, 2023 | 5.920 | 6.010 | 5.870 | 5.890 | 408,711 | -0.05(-0.84%) |
Aug 22, 2023 | 5.930 | 5.950 | 5.830 | 5.940 | 491,296 | +0.00(+0.00%) |
Aug 21, 2023 | 5.850 | 6.040 | 5.789 | 5.940 | 760,197 | +0.09(+1.54%) |
Aug 18, 2023 | 5.820 | 5.950 | 5.790 | 5.850 | 569,346 | +0.01(+0.17%) |
Aug 17, 2023 | 5.790 | 5.865 | 5.750 | 5.840 | 414,595 | +0.06(+1.04%) |
Aug 16, 2023 | 5.950 | 6.000 | 5.770 | 5.780 | 327,342 | -0.19(-3.18%) |
Aug 15, 2023 | 6.020 | 6.020 | 5.910 | 5.970 | 256,933 | -0.07(-1.16%) |
Aug 14, 2023 | 6.020 | 6.040 | 5.890 | 6.040 | 496,467 | +0.00(+0.00%) |
Aug 11, 2023 | 6.010 | 6.140 | 5.980 | 6.040 | 332,718 | +0.02(+0.33%) |
Aug 10, 2023 | 6.030 | 6.100 | 5.980 | 6.020 | 371,426 | -0.01(-0.17%) |
Aug 09, 2023 | 6.060 | 6.075 | 5.985 | 6.030 | 486,507 | -0.04(-0.66%) |
Aug 08, 2023 | 5.830 | 6.165 | 5.810 | 6.070 | 667,968 | +0.25(+4.30%) |
Aug 07, 2023 | 5.880 | 5.900 | 5.740 | 5.820 | 894,506 | -0.04(-0.68%) |
Aug 04, 2023 | 5.660 | 5.920 | 5.660 | 5.860 | 1,407,191 | +0.22(+3.90%) |
Aug 03, 2023 | 5.490 | 5.680 | 5.450 | 5.640 | 962,811 | +0.14(+2.55%) |
Aug 02, 2023 | 5.610 | 5.640 | 5.485 | 5.500 | 629,913 | -0.14(-2.48%) |
Aug 01, 2023 | 5.800 | 5.935 | 5.625 | 5.640 | 790,013 | -0.14(-2.42%) |
Jul 31, 2023 | 5.970 | 5.970 | 5.580 | 5.780 | 845,629 | -0.16(-2.69%) |
Jul 28, 2023 | 6.340 | 6.710 | 5.916 | 5.940 | 1,067,865 | -0.52(-8.05%) |
Jul 27, 2023 | 6.490 | 6.530 | 6.370 | 6.460 | 723,018 | -0.05(-0.77%) |
Jul 26, 2023 | 6.380 | 6.530 | 6.340 | 6.510 | 416,489 | +0.11(+1.72%) |
Jul 25, 2023 | 6.460 | 6.470 | 6.360 | 6.400 | 387,352 | -0.03(-0.47%) |
Jul 24, 2023 | 6.520 | 6.548 | 6.375 | 6.430 | 387,133 | -0.10(-1.53%) |
Jul 21, 2023 | 6.410 | 6.630 | 6.410 | 6.530 | 469,822 | +0.13(+2.03%) |
Jul 20, 2023 | 6.470 | 6.480 | 6.340 | 6.400 | 390,678 | +0.05(+0.79%) |
Jul 19, 2023 | 6.380 | 6.530 | 6.330 | 6.350 | 360,688 | -0.03(-0.47%) |
Jul 18, 2023 | 6.070 | 6.540 | 6.060 | 6.380 | 688,990 | +0.32(+5.28%) |
Jul 17, 2023 | 6.040 | 6.120 | 5.930 | 6.060 | 553,753 | +0.03(+0.50%) |
Jul 14, 2023 | 6.070 | 6.110 | 5.930 | 6.030 | 380,594 | +0.00(+0.00%) |
Jul 13, 2023 | 6.230 | 6.230 | 6.000 | 6.030 | 584,400 | -0.21(-3.37%) |
Jul 12, 2023 | 6.200 | 6.285 | 6.180 | 6.240 | 352,477 | +0.05(+0.81%) |
Jul 11, 2023 | 6.390 | 6.440 | 6.130 | 6.190 | 624,460 | -0.24(-3.73%) |
Jul 10, 2023 | 6.550 | 6.580 | 6.395 | 6.430 | 406,815 | -0.10(-1.53%) |
Jul 07, 2023 | 6.560 | 6.660 | 6.495 | 6.530 | 671,144 | -0.04(-0.61%) |
Jul 06, 2023 | 6.450 | 6.660 | 6.440 | 6.570 | 530,296 | +0.09(+1.39%) |
Jul 05, 2023 | 6.410 | 6.506 | 6.350 | 6.480 | 551,978 | +0.05(+0.78%) |
Jul 03, 2023 | 6.560 | 6.591 | 6.300 | 6.430 | 281,113 | -0.16(-2.43%) |
Jun 30, 2023 | 6.690 | 6.695 | 6.580 | 6.590 | 445,894 | -0.07(-1.05%) |
Jun 29, 2023 | 6.420 | 6.700 | 6.370 | 6.660 | 697,852 | +0.27(+4.23%) |
Jun 28, 2023 | 6.520 | 6.520 | 6.230 | 6.390 | 1,079,823 | -0.11(-1.69%) |
Jun 27, 2023 | 6.630 | 6.720 | 6.440 | 6.500 | 597,756 | -0.12(-1.81%) |
Jun 26, 2023 | 6.560 | 6.760 | 6.400 | 6.620 | 852,709 | +0.10(+1.53%) |
Jun 23, 2023 | 6.420 | 6.590 | 6.390 | 6.520 | 1,523,157 | +0.09(+1.40%) |
Jun 22, 2023 | 6.240 | 6.490 | 6.150 | 6.430 | 640,428 | +0.18(+2.88%) |
Jun 21, 2023 | 6.360 | 6.360 | 6.120 | 6.250 | 571,738 | -0.13(-2.04%) |
Jun 20, 2023 | 6.340 | 6.450 | 6.280 | 6.380 | 816,523 | +0.04(+0.63%) |
Jun 16, 2023 | 6.460 | 6.460 | 6.275 | 6.340 | 1,323,779 | +0.00(+0.00%) |
Jun 15, 2023 | 6.250 | 6.345 | 6.230 | 6.340 | 441,045 | +0.07(+1.12%) |
Jun 14, 2023 | 6.530 | 6.555 | 6.250 | 6.270 | 447,492 | -0.27(-4.13%) |
Jun 13, 2023 | 6.530 | 6.600 | 6.410 | 6.540 | 507,887 | +0.00(+0.00%) |
Jun 12, 2023 | 6.500 | 6.600 | 6.448 | 6.540 | 448,523 | +0.04(+0.62%) |
Jun 09, 2023 | 6.550 | 6.560 | 6.470 | 6.500 | 275,872 | +0.00(+0.00%) |
Jun 08, 2023 | 6.450 | 6.520 | 6.385 | 6.500 | 375,079 | +0.04(+0.62%) |
Jun 07, 2023 | 6.260 | 6.495 | 6.240 | 6.460 | 531,113 | +0.21(+3.36%) |
Jun 06, 2023 | 6.160 | 6.265 | 6.050 | 6.250 | 435,613 | +0.15(+2.46%) |
Jun 05, 2023 | 6.050 | 6.120 | 5.915 | 6.100 | 467,078 | +0.04(+0.66%) |
Jun 02, 2023 | 5.950 | 6.080 | 5.900 | 6.060 | 658,681 | +0.16(+2.71%) |
Jun 01, 2023 | 6.000 | 6.010 | 5.870 | 5.900 | 593,845 | -0.05(-0.84%) |
May 31, 2023 | 5.960 | 6.130 | 5.930 | 5.950 | 580,420 | -0.01(-0.17%) |
May 30, 2023 | 6.100 | 6.120 | 5.890 | 5.960 | 613,391 | -0.15(-2.45%) |
May 26, 2023 | 6.310 | 6.320 | 6.110 | 6.110 | 656,626 | +0.12(+2.00%) |
May 25, 2023 | 6.320 | 6.320 | 5.970 | 5.990 | 804,175 | -0.12(-1.96%) |
May 24, 2023 | 6.290 | 6.290 | 6.105 | 6.110 | 349,858 | -0.19(-3.02%) |
May 23, 2023 | 6.170 | 6.360 | 6.140 | 6.300 | 402,213 | +0.10(+1.61%) |
May 22, 2023 | 6.230 | 6.300 | 6.145 | 6.200 | 375,630 | +0.00(+0.00%) |
May 19, 2023 | 6.180 | 6.295 | 6.170 | 6.200 | 455,946 | +0.09(+1.47%) |
May 18, 2023 | 6.180 | 6.220 | 6.050 | 6.110 | 598,210 | -0.10(-1.61%) |
May 17, 2023 | 6.090 | 6.240 | 6.075 | 6.210 | 476,116 | +0.06(+0.98%) |
May 16, 2023 | 6.230 | 6.300 | 6.130 | 6.150 | 454,099 | -0.17(-2.69%) |
May 15, 2023 | 6.300 | 6.440 | 6.270 | 6.320 | 366,126 | +0.04(+0.64%) |
May 12, 2023 | 6.210 | 6.305 | 6.105 | 6.280 | 419,085 | +0.08(+1.29%) |
May 11, 2023 | 6.710 | 6.720 | 6.200 | 6.200 | 779,941 | -0.58(-8.55%) |
May 10, 2023 | 6.870 | 6.920 | 6.500 | 6.780 | 924,435 | -0.04(-0.66%) |
May 09, 2023 | 6.910 | 6.910 | 6.770 | 6.825 | 439,261 | -0.10(-1.52%) |
May 08, 2023 | 6.980 | 6.980 | 6.755 | 6.930 | 460,441 | -0.02(-0.29%) |
May 05, 2023 | 6.900 | 7.000 | 6.690 | 6.950 | 607,088 | +0.10(+1.46%) |
May 04, 2023 | 6.390 | 6.900 | 5.750 | 6.850 | 778,102 | +0.46(+7.20%) |
May 03, 2023 | 6.410 | 6.455 | 6.280 | 6.390 | 567,873 | -0.03(-0.47%) |
May 02, 2023 | 6.370 | 6.505 | 6.230 | 6.420 | 708,877 | -0.01(-0.16%) |
May 01, 2023 | 6.170 | 6.445 | 6.140 | 6.430 | 620,531 | +0.29(+4.72%) |
Apr 28, 2023 | 6.250 | 6.260 | 6.080 | 6.140 | 485,415 | -0.06(-0.97%) |
Apr 27, 2023 | 6.320 | 6.330 | 6.170 | 6.200 | 419,367 | -0.09(-1.43%) |
Apr 26, 2023 | 6.250 | 6.360 | 6.210 | 6.290 | 419,374 | +0.02(+0.32%) |
Apr 25, 2023 | 6.260 | 6.290 | 6.180 | 6.270 | 375,687 | +0.01(+0.16%) |
Apr 24, 2023 | 6.350 | 6.370 | 6.254 | 6.260 | 293,557 | -0.09(-1.42%) |
Apr 21, 2023 | 6.170 | 6.365 | 6.170 | 6.350 | 670,303 | +0.16(+2.58%) |
Apr 20, 2023 | 6.240 | 6.290 | 6.110 | 6.190 | 667,852 | -0.09(-1.43%) |
Apr 19, 2023 | 6.240 | 6.360 | 6.170 | 6.280 | 572,388 | +0.05(+0.80%) |
Apr 18, 2023 | 6.540 | 6.540 | 6.180 | 6.230 | 615,100 | -0.31(-4.74%) |
Apr 17, 2023 | 6.510 | 6.700 | 6.460 | 6.540 | 749,157 | +0.08(+1.24%) |
Apr 14, 2023 | 6.910 | 6.965 | 6.460 | 6.460 | 375,825 | -0.48(-6.92%) |
Apr 13, 2023 | 6.800 | 6.990 | 6.720 | 6.940 | 670,295 | +0.16(+2.36%) |
Apr 12, 2023 | 6.830 | 6.890 | 6.760 | 6.780 | 522,462 | -0.02(-0.29%) |
Apr 11, 2023 | 6.680 | 6.870 | 6.680 | 6.800 | 420,996 | +0.06(+0.89%) |
Apr 10, 2023 | 6.870 | 6.880 | 6.670 | 6.740 | 362,446 | -0.13(-1.89%) |
Apr 06, 2023 | 6.780 | 6.900 | 6.720 | 6.870 | 544,835 | +0.12(+1.78%) |
Apr 05, 2023 | 6.700 | 6.820 | 6.640 | 6.750 | 360,647 | +0.05(+0.75%) |
Apr 04, 2023 | 6.840 | 6.840 | 6.615 | 6.700 | 523,227 | -0.14(-2.05%) |