Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.960 | 7.000 | 6.800 | 6.830 | 933,619 | -0.16(-2.29%) |
Dec 28, 2023 | 6.890 | 7.090 | 6.866 | 6.990 | 1,120,803 | +0.07(+1.01%) |
Dec 27, 2023 | 6.890 | 6.975 | 6.800 | 6.920 | 743,764 | +0.04(+0.58%) |
Dec 26, 2023 | 6.620 | 6.985 | 6.605 | 6.880 | 826,685 | +0.24(+3.61%) |
Dec 22, 2023 | 6.660 | 6.770 | 6.515 | 6.640 | 715,047 | -0.01(-0.15%) |
Dec 21, 2023 | 6.560 | 6.680 | 6.455 | 6.650 | 805,447 | +0.20(+3.10%) |
Dec 20, 2023 | 6.720 | 6.790 | 6.445 | 6.450 | 936,416 | -0.27(-4.02%) |
Dec 19, 2023 | 6.510 | 6.790 | 6.400 | 6.720 | 1,213,183 | +0.32(+5.00%) |
Dec 18, 2023 | 6.380 | 6.510 | 6.235 | 6.400 | 913,586 | -0.01(-0.16%) |
Dec 15, 2023 | 6.660 | 6.800 | 6.410 | 6.410 | 4,123,868 | -0.10(-1.54%) |
Dec 14, 2023 | 6.070 | 6.570 | 6.060 | 6.510 | 2,217,980 | +0.68(+11.66%) |
Dec 13, 2023 | 5.270 | 5.860 | 5.220 | 5.830 | 1,545,637 | +0.57(+10.84%) |
Dec 12, 2023 | 5.510 | 5.520 | 5.135 | 5.260 | 1,154,554 | -0.26(-4.71%) |
Dec 11, 2023 | 5.250 | 5.550 | 5.220 | 5.520 | 1,271,560 | +0.25(+4.74%) |
Dec 08, 2023 | 5.410 | 5.465 | 5.090 | 5.270 | 1,179,649 | -0.19(-3.48%) |
Dec 07, 2023 | 5.200 | 5.490 | 5.100 | 5.460 | 1,106,262 | +0.32(+6.23%) |
Dec 06, 2023 | 5.120 | 5.340 | 5.070 | 5.140 | 1,033,020 | +0.06(+1.18%) |
Dec 05, 2023 | 5.220 | 5.330 | 5.025 | 5.080 | 989,809 | -0.22(-4.15%) |
Dec 04, 2023 | 5.170 | 5.400 | 5.170 | 5.300 | 972,327 | +0.08(+1.53%) |
Dec 01, 2023 | 5.010 | 5.240 | 4.890 | 5.220 | 1,003,070 | +0.22(+4.40%) |
Nov 30, 2023 | 5.100 | 5.130 | 4.930 | 5.000 | 1,298,393 | -0.02(-0.40%) |
Nov 29, 2023 | 4.840 | 5.140 | 4.770 | 5.020 | 1,377,010 | +0.27(+5.68%) |
Nov 28, 2023 | 4.650 | 4.805 | 4.560 | 4.750 | 1,191,255 | +0.13(+2.81%) |
Nov 27, 2023 | 4.940 | 4.960 | 4.540 | 4.620 | 1,225,675 | -0.38(-7.60%) |
Nov 24, 2023 | 4.990 | 5.060 | 4.935 | 5.000 | 484,244 | -0.01(-0.20%) |
Nov 22, 2023 | 5.110 | 5.178 | 4.990 | 5.010 | 994,400 | -0.07(-1.38%) |
Nov 21, 2023 | 5.260 | 5.050 | 5.080 | 583,695 | -0.21(-3.97%) | |
Nov 20, 2023 | 5.290 | 5.370 | 5.120 | 5.290 | 976,163 | +0.07(+1.34%) |
Nov 17, 2023 | 5.010 | 5.230 | 4.900 | 5.220 | 1,148,098 | +0.27(+5.45%) |
Nov 16, 2023 | 5.370 | 5.450 | 4.940 | 4.950 | 888,432 | -0.44(-8.16%) |
Nov 15, 2023 | 5.250 | 5.420 | 5.045 | 5.390 | 1,889,245 | +0.13(+2.47%) |
Nov 14, 2023 | 4.850 | 5.280 | 4.730 | 5.260 | 2,391,440 | +0.61(+13.12%) |
Nov 13, 2023 | 4.900 | 5.440 | 4.235 | 4.650 | 3,167,898 | -0.61(-11.60%) |
Nov 10, 2023 | 5.490 | 5.490 | 5.150 | 5.260 | 1,379,651 | -0.23(-4.19%) |
Nov 09, 2023 | 5.510 | 5.610 | 5.390 | 5.490 | 1,178,080 | +0.00(+0.00%) |
Nov 08, 2023 | 5.610 | 5.610 | 5.400 | 5.490 | 684,528 | -0.17(-3.00%) |
Nov 07, 2023 | 5.520 | 5.730 | 5.440 | 5.660 | 775,748 | +0.19(+3.47%) |
Nov 06, 2023 | 5.770 | 5.770 | 5.380 | 5.470 | 836,888 | -0.29(-5.03%) |
Nov 03, 2023 | 5.790 | 5.840 | 5.540 | 5.760 | 1,066,455 | +0.18(+3.23%) |
Nov 02, 2023 | 5.160 | 5.655 | 5.160 | 5.580 | 1,266,709 | +0.51(+10.06%) |
Nov 01, 2023 | 5.250 | 5.280 | 4.870 | 5.070 | 1,499,768 | -0.24(-4.52%) |
Oct 31, 2023 | 5.150 | 5.380 | 5.150 | 5.310 | 1,030,466 | +0.18(+3.51%) |
Oct 30, 2023 | 4.930 | 5.210 | 4.800 | 5.130 | 1,247,920 | +0.29(+5.99%) |
Oct 27, 2023 | 5.250 | 5.270 | 4.825 | 4.840 | 1,189,329 | -0.37(-7.10%) |
Oct 26, 2023 | 5.170 | 5.425 | 5.120 | 5.210 | 760,574 | +0.02(+0.39%) |
Oct 25, 2023 | 5.180 | 5.250 | 4.980 | 5.190 | 997,943 | -0.01(-0.19%) |
Oct 24, 2023 | 5.170 | 5.390 | 5.165 | 5.200 | 963,017 | +0.10(+1.96%) |
Oct 23, 2023 | 4.980 | 5.170 | 4.855 | 5.100 | 1,133,455 | +0.07(+1.39%) |
Oct 20, 2023 | 5.140 | 5.160 | 4.740 | 5.030 | 3,041,791 | -0.23(-4.37%) |
Oct 19, 2023 | 5.380 | 5.520 | 5.235 | 5.260 | 1,129,221 | -0.04(-0.75%) |
Oct 18, 2023 | 5.340 | 5.380 | 5.160 | 5.300 | 865,416 | -0.10(-1.85%) |
Oct 17, 2023 | 5.250 | 5.480 | 5.250 | 5.400 | 975,500 | +0.03(+0.56%) |
Oct 16, 2023 | 5.310 | 5.410 | 5.240 | 5.370 | 1,228,089 | +0.11(+2.09%) |
Oct 13, 2023 | 5.180 | 5.315 | 5.100 | 5.260 | 885,054 | +0.13(+2.53%) |
Oct 12, 2023 | 5.090 | 5.145 | 4.825 | 5.130 | 1,034,907 | +0.00(+0.00%) |
Oct 11, 2023 | 5.320 | 5.360 | 5.060 | 5.130 | 1,169,646 | -0.10(-1.91%) |
Oct 10, 2023 | 4.740 | 5.230 | 4.740 | 5.230 | 1,808,718 | +0.51(+10.81%) |
Oct 09, 2023 | 4.530 | 4.840 | 4.530 | 4.720 | 960,264 | +0.08(+1.72%) |
Oct 06, 2023 | 4.320 | 4.795 | 4.285 | 4.640 | 1,480,434 | +0.27(+6.18%) |
Oct 05, 2023 | 4.380 | 4.450 | 4.290 | 4.370 | 1,408,017 | -0.06(-1.35%) |
Oct 04, 2023 | 4.560 | 4.625 | 4.381 | 4.430 | 1,395,238 | -0.09(-1.99%) |
Oct 03, 2023 | 4.720 | 4.770 | 4.470 | 4.520 | 1,934,074 | -0.28(-5.83%) |
Oct 02, 2023 | 5.230 | 5.305 | 4.790 | 4.800 | 1,720,150 | -0.45(-8.57%) |
Sep 29, 2023 | 5.070 | 5.280 | 5.030 | 5.250 | 2,163,885 | +0.25(+5.00%) |
Sep 28, 2023 | 5.360 | 5.370 | 4.980 | 5.000 | 1,834,197 | -0.37(-6.89%) |
Sep 27, 2023 | 5.440 | 5.470 | 5.175 | 5.370 | 1,018,908 | +0.02(+0.37%) |
Sep 26, 2023 | 5.370 | 5.570 | 5.320 | 5.350 | 933,363 | -0.10(-1.83%) |
Sep 25, 2023 | 5.400 | 5.480 | 5.400 | 5.450 | 746,030 | -0.02(-0.37%) |
Sep 22, 2023 | 5.530 | 5.640 | 5.450 | 5.470 | 891,152 | -0.04(-0.73%) |
Sep 21, 2023 | 5.750 | 5.750 | 5.470 | 5.510 | 1,076,527 | -0.30(-5.16%) |
Sep 20, 2023 | 6.120 | 6.173 | 5.790 | 5.810 | 773,958 | -0.19(-3.17%) |
Sep 19, 2023 | 5.890 | 6.250 | 5.890 | 6.000 | 674,384 | +0.09(+1.52%) |
Sep 18, 2023 | 6.060 | 6.120 | 5.890 | 5.910 | 706,722 | -0.14(-2.31%) |
Sep 15, 2023 | 6.020 | 6.115 | 5.920 | 6.050 | 6,838,376 | +0.00(+0.00%) |
Sep 14, 2023 | 6.130 | 6.270 | 6.035 | 6.050 | 896,982 | +0.00(+0.00%) |
Sep 13, 2023 | 6.170 | 6.200 | 6.040 | 6.050 | 899,797 | -0.12(-1.94%) |
Sep 12, 2023 | 6.070 | 6.228 | 6.060 | 6.170 | 822,565 | +0.05(+0.82%) |
Sep 11, 2023 | 6.360 | 6.440 | 6.080 | 6.120 | 892,215 | -0.21(-3.32%) |
Sep 08, 2023 | 6.270 | 6.370 | 6.085 | 6.330 | 1,104,408 | +0.06(+0.96%) |
Sep 07, 2023 | 6.460 | 6.460 | 6.260 | 6.270 | 595,965 | -0.27(-4.13%) |
Sep 06, 2023 | 6.450 | 6.550 | 6.340 | 6.540 | 675,464 | +0.19(+2.99%) |
Sep 05, 2023 | 6.340 | 6.430 | 6.270 | 6.350 | 627,030 | -0.07(-1.09%) |
Sep 01, 2023 | 6.580 | 6.670 | 6.385 | 6.420 | 941,939 | -0.04(-0.62%) |
Aug 31, 2023 | 6.410 | 6.585 | 6.294 | 6.460 | 1,234,699 | +0.08(+1.25%) |
Aug 30, 2023 | 6.750 | 6.750 | 6.330 | 6.380 | 916,335 | -0.34(-5.06%) |
Aug 29, 2023 | 6.570 | 6.930 | 6.510 | 6.720 | 1,234,803 | +0.19(+2.91%) |
Aug 28, 2023 | 6.420 | 6.570 | 6.285 | 6.530 | 930,738 | +0.16(+2.51%) |
Aug 25, 2023 | 6.010 | 6.450 | 5.995 | 6.370 | 1,061,481 | +0.38(+6.34%) |
Aug 24, 2023 | 6.200 | 6.250 | 5.925 | 5.990 | 816,506 | -0.25(-4.01%) |
Aug 23, 2023 | 6.190 | 6.280 | 6.190 | 6.240 | 633,141 | +0.06(+0.97%) |
Aug 22, 2023 | 6.160 | 6.340 | 6.105 | 6.180 | 780,663 | +0.07(+1.15%) |
Aug 21, 2023 | 6.310 | 6.385 | 6.095 | 6.110 | 787,480 | -0.20(-3.17%) |
Aug 18, 2023 | 6.000 | 6.380 | 5.990 | 6.310 | 952,753 | +0.18(+2.94%) |
Aug 17, 2023 | 6.100 | 6.260 | 5.975 | 6.130 | 756,203 | +0.08(+1.32%) |
Aug 16, 2023 | 6.060 | 6.165 | 6.025 | 6.050 | 914,125 | +0.00(+0.00%) |
Aug 15, 2023 | 5.750 | 6.075 | 5.690 | 6.050 | 1,307,026 | +0.22(+3.77%) |
Aug 14, 2023 | 6.450 | 6.690 | 5.630 | 5.830 | 2,750,278 | -0.41(-6.57%) |
Aug 11, 2023 | 6.020 | 6.290 | 6.020 | 6.240 | 1,123,512 | +0.14(+2.30%) |
Aug 10, 2023 | 6.190 | 6.240 | 6.070 | 6.100 | 771,928 | -0.11(-1.77%) |
Aug 09, 2023 | 6.160 | 6.283 | 6.110 | 6.210 | 705,513 | +0.10(+1.64%) |
Aug 08, 2023 | 5.930 | 6.130 | 5.820 | 6.110 | 776,779 | +0.01(+0.16%) |
Aug 07, 2023 | 6.320 | 6.330 | 6.040 | 6.100 | 1,143,682 | -0.11(-1.77%) |
Aug 04, 2023 | 6.270 | 6.360 | 6.160 | 6.210 | 959,969 | -0.07(-1.11%) |
Aug 03, 2023 | 6.170 | 6.405 | 6.170 | 6.280 | 697,597 | +0.06(+0.96%) |
Aug 02, 2023 | 6.600 | 6.670 | 6.120 | 6.220 | 1,270,723 | -0.53(-7.85%) |
Aug 01, 2023 | 6.730 | 6.815 | 6.640 | 6.750 | 848,761 | -0.06(-0.88%) |
Jul 31, 2023 | 6.620 | 6.960 | 6.550 | 6.810 | 1,202,921 | +0.22(+3.34%) |
Jul 28, 2023 | 6.540 | 6.635 | 6.375 | 6.590 | 1,008,925 | +0.12(+1.85%) |
Jul 27, 2023 | 6.660 | 6.670 | 6.430 | 6.470 | 1,075,861 | -0.17(-2.56%) |
Jul 26, 2023 | 6.450 | 6.670 | 6.450 | 6.640 | 663,605 | +0.07(+1.07%) |
Jul 25, 2023 | 6.420 | 6.610 | 6.420 | 6.570 | 714,739 | +0.06(+0.92%) |
Jul 24, 2023 | 6.420 | 6.545 | 6.320 | 6.510 | 609,098 | +0.09(+1.40%) |
Jul 21, 2023 | 6.550 | 6.575 | 6.340 | 6.420 | 784,004 | -0.12(-1.83%) |
Jul 20, 2023 | 6.560 | 6.615 | 6.400 | 6.540 | 1,045,001 | -0.10(-1.51%) |
Jul 19, 2023 | 6.980 | 7.000 | 6.550 | 6.640 | 1,717,168 | +0.07(+1.07%) |
Jul 18, 2023 | 6.580 | 6.760 | 6.450 | 6.570 | 1,710,168 | +0.07(+1.08%) |
Jul 17, 2023 | 6.090 | 6.720 | 5.940 | 6.500 | 2,929,124 | +0.66(+11.30%) |
Jul 14, 2023 | 6.100 | 6.140 | 5.800 | 5.840 | 760,849 | -0.26(-4.26%) |
Jul 13, 2023 | 6.150 | 6.220 | 6.060 | 6.100 | 730,673 | +0.03(+0.49%) |
Jul 12, 2023 | 6.070 | 6.165 | 6.030 | 6.070 | 1,057,611 | +0.17(+2.88%) |
Jul 11, 2023 | 5.970 | 5.981 | 5.830 | 5.900 | 1,017,844 | -0.10(-1.67%) |
Jul 10, 2023 | 5.760 | 6.035 | 5.760 | 6.000 | 1,546,334 | +0.18(+3.09%) |
Jul 07, 2023 | 5.510 | 5.880 | 5.500 | 5.820 | 908,354 | +0.34(+6.20%) |
Jul 06, 2023 | 5.530 | 5.530 | 5.388 | 5.480 | 671,263 | -0.16(-2.84%) |
Jul 05, 2023 | 5.510 | 5.690 | 5.410 | 5.640 | 844,814 | +0.14(+2.55%) |
Jul 03, 2023 | 5.400 | 5.580 | 5.400 | 5.500 | 387,052 | +0.10(+1.85%) |
Jun 30, 2023 | 5.490 | 5.540 | 5.400 | 5.400 | 749,423 | -0.06(-1.10%) |
Jun 29, 2023 | 5.490 | 5.740 | 5.405 | 5.460 | 1,022,895 | -0.01(-0.18%) |
Jun 28, 2023 | 5.560 | 5.680 | 5.470 | 5.470 | 1,455,515 | -0.16(-2.84%) |
Jun 27, 2023 | 5.250 | 5.660 | 5.230 | 5.630 | 1,565,612 | +0.40(+7.65%) |
Jun 26, 2023 | 5.180 | 5.300 | 5.110 | 5.230 | 1,339,546 | +0.07(+1.36%) |
Jun 23, 2023 | 5.100 | 5.210 | 4.970 | 5.160 | 6,293,031 | -0.04(-0.77%) |
Jun 22, 2023 | 5.100 | 5.290 | 5.030 | 5.200 | 900,727 | +0.04(+0.78%) |
Jun 21, 2023 | 5.300 | 5.345 | 5.074 | 5.160 | 1,467,065 | -0.22(-4.09%) |
Jun 20, 2023 | 5.310 | 5.400 | 5.185 | 5.380 | 1,892,378 | +0.10(+1.89%) |
Jun 16, 2023 | 5.600 | 5.610 | 5.220 | 5.280 | 3,650,014 | -0.24(-4.35%) |
Jun 15, 2023 | 5.320 | 5.520 | 5.170 | 5.520 | 1,825,338 | +0.15(+2.79%) |
Jun 14, 2023 | 5.830 | 5.890 | 5.340 | 5.370 | 2,283,924 | -0.29(-5.12%) |
Jun 13, 2023 | 5.510 | 5.765 | 5.480 | 5.660 | 1,406,681 | +0.26(+4.81%) |
Jun 12, 2023 | 5.500 | 5.553 | 5.290 | 5.400 | 1,283,767 | -0.15(-2.70%) |
Jun 09, 2023 | 5.470 | 5.810 | 5.455 | 5.550 | 1,506,040 | +0.30(+5.71%) |
Jun 08, 2023 | 5.510 | 5.570 | 5.160 | 5.250 | 1,518,770 | -0.33(-5.91%) |
Jun 07, 2023 | 5.350 | 5.645 | 5.310 | 5.580 | 1,840,432 | +0.36(+6.90%) |
Jun 06, 2023 | 5.110 | 5.350 | 5.071 | 5.220 | 875,060 | +0.06(+1.16%) |
Jun 05, 2023 | 4.990 | 5.200 | 4.980 | 5.160 | 864,030 | +0.14(+2.79%) |
Jun 02, 2023 | 5.060 | 5.180 | 4.910 | 5.020 | 940,464 | +0.04(+0.80%) |
Jun 01, 2023 | 4.870 | 5.150 | 4.800 | 4.980 | 1,325,035 | +0.23(+4.84%) |
May 31, 2023 | 4.730 | 4.750 | 4.480 | 4.750 | 2,003,080 | -0.01(-0.21%) |
May 30, 2023 | 4.810 | 4.880 | 4.680 | 4.760 | 1,145,727 | +0.02(+0.42%) |
May 26, 2023 | 4.700 | 4.770 | 4.580 | 4.740 | 1,105,932 | +0.03(+0.64%) |
May 25, 2023 | 4.890 | 4.900 | 4.610 | 4.710 | 1,273,458 | -0.21(-4.27%) |
May 24, 2023 | 4.800 | 4.929 | 4.780 | 4.920 | 885,319 | +0.04(+0.82%) |
May 23, 2023 | 4.870 | 5.195 | 4.810 | 4.880 | 1,625,436 | +0.17(+3.61%) |
May 22, 2023 | 4.450 | 4.710 | 4.310 | 4.710 | 1,298,391 | +0.29(+6.56%) |
May 19, 2023 | 4.940 | 4.940 | 4.355 | 4.420 | 1,817,317 | -0.42(-8.68%) |
May 18, 2023 | 5.000 | 5.020 | 4.730 | 4.840 | 1,547,169 | -0.23(-4.54%) |
May 17, 2023 | 4.860 | 5.075 | 4.640 | 5.070 | 1,734,330 | +0.20(+4.11%) |
May 16, 2023 | 5.080 | 5.245 | 4.705 | 4.870 | 1,855,939 | -0.37(-7.06%) |
May 15, 2023 | 4.960 | 5.315 | 4.620 | 5.240 | 1,943,249 | +0.43(+8.94%) |
May 12, 2023 | 4.680 | 4.930 | 4.680 | 4.810 | 1,334,937 | +0.18(+3.89%) |
May 11, 2023 | 4.720 | 4.760 | 4.610 | 4.630 | 733,836 | -0.07(-1.49%) |
May 10, 2023 | 4.620 | 4.735 | 4.540 | 4.700 | 953,319 | +0.17(+3.75%) |
May 09, 2023 | 4.420 | 4.555 | 4.320 | 4.530 | 805,516 | +0.08(+1.80%) |
May 08, 2023 | 4.400 | 4.535 | 4.350 | 4.450 | 751,661 | +0.07(+1.60%) |
May 05, 2023 | 4.300 | 4.475 | 4.200 | 4.380 | 902,494 | +0.21(+5.04%) |
May 04, 2023 | 4.400 | 4.430 | 4.110 | 4.170 | 1,077,072 | -0.21(-4.79%) |
May 03, 2023 | 4.190 | 4.525 | 4.140 | 4.380 | 900,650 | +0.21(+5.04%) |
May 02, 2023 | 4.390 | 4.395 | 4.080 | 4.170 | 977,457 | -0.26(-5.87%) |
May 01, 2023 | 4.550 | 4.550 | 4.370 | 4.430 | 906,015 | -0.11(-2.42%) |
Apr 28, 2023 | 4.540 | 4.600 | 4.380 | 4.540 | 1,089,535 | -0.07(-1.52%) |
Apr 27, 2023 | 4.530 | 4.770 | 4.520 | 4.610 | 900,084 | +0.16(+3.60%) |
Apr 26, 2023 | 4.590 | 4.690 | 4.370 | 4.450 | 1,053,262 | -0.20(-4.30%) |
Apr 25, 2023 | 4.760 | 4.870 | 4.640 | 4.650 | 851,434 | -0.19(-3.93%) |
Apr 24, 2023 | 4.720 | 4.960 | 4.620 | 4.840 | 1,166,327 | +0.12(+2.54%) |
Apr 21, 2023 | 4.590 | 4.890 | 4.590 | 4.720 | 3,432,839 | +0.12(+2.61%) |
Apr 20, 2023 | 4.420 | 4.640 | 4.410 | 4.600 | 1,299,805 | +0.08(+1.77%) |
Apr 19, 2023 | 4.480 | 4.560 | 4.260 | 4.520 | 1,886,399 | -0.01(-0.22%) |
Apr 18, 2023 | 5.030 | 5.090 | 4.515 | 4.530 | 1,884,975 | -0.49(-9.76%) |
Apr 17, 2023 | 4.790 | 5.060 | 4.730 | 5.020 | 2,235,376 | +0.27(+5.68%) |
Apr 14, 2023 | 4.980 | 4.980 | 4.710 | 4.750 | 1,377,393 | -0.19(-3.85%) |
Apr 13, 2023 | 4.880 | 5.040 | 4.790 | 4.940 | 828,576 | +0.09(+1.86%) |
Apr 12, 2023 | 4.990 | 5.080 | 4.750 | 4.850 | 1,405,551 | -0.07(-1.42%) |
Apr 11, 2023 | 4.830 | 5.000 | 4.770 | 4.920 | 1,599,493 | +0.08(+1.65%) |
Apr 10, 2023 | 5.010 | 5.010 | 4.660 | 4.840 | 2,215,448 | -0.25(-4.91%) |
Apr 06, 2023 | 5.050 | 5.105 | 4.885 | 5.090 | 1,263,990 | +0.02(+0.39%) |
Apr 05, 2023 | 5.000 | 5.125 | 4.860 | 5.070 | 1,314,145 | +0.07(+1.40%) |
Apr 04, 2023 | 5.280 | 5.300 | 4.919 | 5.000 | 1,672,827 | -0.31(-5.84%) |
Apr 03, 2023 | 5.610 | 5.640 | 5.210 | 5.310 | 1,645,676 | -0.17(-3.10%) |
Mar 31, 2023 | 5.600 | 5.705 | 5.350 | 5.480 | 2,305,686 | -0.18(-3.18%) |
Mar 30, 2023 | 6.080 | 6.490 | 5.380 | 5.660 | 3,703,839 | +0.28(+5.20%) |
Mar 29, 2023 | 5.250 | 5.430 | 5.200 | 5.380 | 1,317,323 | +0.16(+3.07%) |
Mar 28, 2023 | 5.380 | 5.380 | 5.125 | 5.220 | 897,324 | -0.24(-4.40%) |
Mar 27, 2023 | 5.710 | 5.730 | 5.415 | 5.460 | 885,143 | -0.15(-2.67%) |
Mar 24, 2023 | 5.490 | 5.610 | 5.360 | 5.610 | 1,262,304 | +0.03(+0.54%) |
Mar 23, 2023 | 5.350 | 5.670 | 5.350 | 5.580 | 1,738,038 | +0.25(+4.69%) |
Mar 22, 2023 | 5.860 | 5.860 | 5.330 | 5.330 | 1,056,086 | -0.57(-9.66%) |
Mar 21, 2023 | 5.750 | 6.030 | 5.750 | 5.900 | 1,247,785 | +0.34(+6.12%) |
Mar 20, 2023 | 5.500 | 5.890 | 5.480 | 5.560 | 1,373,087 | +0.06(+1.09%) |
Mar 17, 2023 | 5.780 | 5.835 | 5.295 | 5.500 | 7,488,045 | -0.27(-4.68%) |
Mar 16, 2023 | 5.730 | 5.805 | 5.470 | 5.770 | 1,758,264 | +0.04(+0.70%) |
Mar 15, 2023 | 5.980 | 6.090 | 5.590 | 5.730 | 1,223,587 | -0.38(-6.22%) |
Mar 14, 2023 | 6.670 | 6.840 | 5.950 | 6.110 | 2,001,249 | -0.29(-4.53%) |
Mar 13, 2023 | 6.530 | 6.800 | 6.330 | 6.400 | 1,180,401 | -0.24(-3.61%) |
Mar 10, 2023 | 7.010 | 7.060 | 6.480 | 6.640 | 1,094,109 | -0.41(-5.82%) |
Mar 09, 2023 | 7.180 | 7.360 | 7.020 | 7.050 | 871,293 | -0.12(-1.67%) |
Mar 08, 2023 | 7.330 | 7.400 | 7.110 | 7.170 | 852,755 | -0.14(-1.92%) |
Mar 07, 2023 | 7.160 | 7.405 | 7.045 | 7.310 | 814,089 | +0.17(+2.38%) |
Mar 06, 2023 | 6.910 | 7.210 | 6.855 | 7.140 | 889,483 | +0.18(+2.59%) |
Mar 03, 2023 | 6.690 | 7.070 | 6.685 | 6.960 | 857,259 | +0.32(+4.82%) |
Mar 02, 2023 | 6.530 | 6.780 | 6.480 | 6.640 | 1,198,997 | +0.01(+0.15%) |
Mar 01, 2023 | 6.720 | 6.970 | 6.585 | 6.630 | 963,921 | -0.14(-2.07%) |
Feb 28, 2023 | 6.710 | 7.000 | 6.700 | 6.770 | 922,550 | +0.06(+0.89%) |
Feb 27, 2023 | 6.830 | 6.880 | 6.680 | 6.710 | 636,387 | -0.04(-0.59%) |
Feb 24, 2023 | 6.770 | 6.870 | 6.610 | 6.750 | 748,707 | -0.13(-1.89%) |
Feb 23, 2023 | 7.060 | 7.080 | 6.840 | 6.880 | 955,556 | -0.09(-1.29%) |
Feb 22, 2023 | 7.090 | 7.160 | 6.840 | 6.970 | 813,310 | -0.09(-1.27%) |
Feb 21, 2023 | 7.070 | 7.420 | 7.020 | 7.060 | 1,377,096 | -0.18(-2.49%) |
Feb 17, 2023 | 7.150 | 7.365 | 7.050 | 7.240 | 633,089 | +0.06(+0.84%) |
Feb 16, 2023 | 7.610 | 7.610 | 7.170 | 7.180 | 534,847 | -0.55(-7.12%) |
Feb 15, 2023 | 7.360 | 7.790 | 7.350 | 7.730 | 485,205 | +0.27(+3.62%) |
Feb 14, 2023 | 7.290 | 7.510 | 7.250 | 7.460 | 488,480 | +0.06(+0.81%) |
Feb 13, 2023 | 7.390 | 7.460 | 7.250 | 7.400 | 316,100 | +0.00(+0.00%) |
Feb 10, 2023 | 7.150 | 7.640 | 7.050 | 7.400 | 478,052 | +0.22(+3.06%) |
Feb 09, 2023 | 7.430 | 7.520 | 7.150 | 7.180 | 586,246 | -0.20(-2.71%) |
Feb 08, 2023 | 7.560 | 7.600 | 7.360 | 7.380 | 353,107 | -0.11(-1.47%) |
Feb 07, 2023 | 7.670 | 7.686 | 7.310 | 7.490 | 411,962 | -0.18(-2.35%) |
Feb 06, 2023 | 7.750 | 7.880 | 7.590 | 7.670 | 399,689 | -0.19(-2.42%) |
Feb 03, 2023 | 8.090 | 8.110 | 7.695 | 7.860 | 469,480 | -0.37(-4.50%) |
Feb 02, 2023 | 8.020 | 8.400 | 8.020 | 8.230 | 1,132,325 | +0.34(+4.31%) |
Feb 01, 2023 | 8.020 | 8.050 | 7.580 | 7.890 | 765,944 | -0.13(-1.62%) |
Jan 31, 2023 | 7.730 | 8.070 | 7.730 | 8.020 | 676,474 | +0.33(+4.29%) |
Jan 30, 2023 | 7.790 | 7.970 | 7.620 | 7.690 | 466,989 | -0.21(-2.66%) |
Jan 27, 2023 | 7.620 | 8.040 | 7.590 | 7.900 | 533,831 | +0.23(+3.00%) |
Jan 26, 2023 | 8.110 | 8.125 | 7.440 | 7.670 | 774,925 | -0.38(-4.72%) |
Jan 25, 2023 | 8.000 | 8.140 | 7.630 | 8.050 | 634,611 | -0.10(-1.23%) |
Jan 24, 2023 | 8.430 | 8.450 | 8.150 | 8.150 | 524,360 | -0.19(-2.28%) |
Jan 23, 2023 | 8.210 | 8.525 | 8.040 | 8.340 | 589,320 | +0.14(+1.71%) |
Jan 20, 2023 | 7.960 | 8.240 | 7.870 | 8.200 | 687,171 | +0.30(+3.80%) |
Jan 19, 2023 | 8.100 | 8.210 | 7.610 | 7.900 | 730,750 | -0.24(-2.95%) |
Jan 18, 2023 | 8.400 | 8.570 | 8.070 | 8.140 | 593,253 | -0.09(-1.09%) |
Jan 17, 2023 | 8.400 | 8.570 | 8.200 | 8.230 | 711,764 | -0.18(-2.14%) |
Jan 13, 2023 | 8.250 | 8.560 | 8.160 | 8.410 | 716,467 | +0.08(+0.96%) |
Jan 12, 2023 | 8.120 | 8.580 | 7.820 | 8.330 | 1,256,483 | +0.23(+2.84%) |
Jan 11, 2023 | 7.850 | 8.100 | 7.750 | 8.100 | 944,607 | +0.23(+2.92%) |
Jan 10, 2023 | 7.720 | 8.000 | 7.450 | 7.870 | 1,525,577 | +0.64(+8.85%) |
Jan 09, 2023 | 7.030 | 7.320 | 6.940 | 7.230 | 844,850 | +0.27(+3.88%) |
Jan 06, 2023 | 7.070 | 7.350 | 6.950 | 6.960 | 949,991 | -0.02(-0.29%) |
Jan 05, 2023 | 7.070 | 7.210 | 6.610 | 6.980 | 1,171,562 | -0.23(-3.19%) |
Jan 04, 2023 | 6.360 | 7.310 | 6.350 | 7.210 | 1,249,788 | +1.01(+16.29%) |