Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.080 | 5.207 | 5.080 | 5.197 | 36,032 | +0.08(+1.52%) |
Nov 29, 2023 | 5.119 | 5.168 | 5.075 | 5.119 | 28,761 | +0.06(+1.16%) |
Nov 28, 2023 | 5.256 | 5.256 | 5.051 | 5.061 | 48,375 | -0.15(-2.81%) |
Nov 27, 2023 | 5.227 | 5.295 | 5.132 | 5.207 | 38,183 | -0.02(-0.37%) |
Nov 24, 2023 | 5.227 | 5.383 | 5.217 | 5.227 | 9,217 | -0.01(-0.19%) |
Nov 22, 2023 | 5.227 | 5.314 | 5.100 | 5.236 | 18,201 | +0.05(+0.94%) |
Nov 21, 2023 | 5.285 | 5.373 | 5.168 | 5.188 | 35,421 | -0.08(-1.48%) |
Nov 20, 2023 | 5.422 | 5.509 | 5.266 | 5.266 | 40,299 | -0.19(-3.40%) |
Nov 17, 2023 | 5.256 | 5.461 | 5.256 | 5.451 | 32,427 | +0.17(+3.14%) |
Nov 16, 2023 | 5.314 | 5.363 | 5.217 | 5.285 | 50,207 | -0.03(-0.55%) |
Nov 15, 2023 | 5.363 | 5.470 | 5.314 | 5.314 | 40,184 | -0.10(-1.80%) |
Nov 14, 2023 | 5.441 | 5.529 | 5.371 | 5.412 | 35,436 | -0.02(-0.36%) |
Nov 13, 2023 | 5.490 | 5.548 | 5.308 | 5.431 | 35,020 | +0.12(+2.20%) |
Nov 10, 2023 | 5.363 | 5.490 | 5.227 | 5.314 | 67,895 | -0.28(-5.05%) |
Nov 09, 2023 | 5.422 | 5.607 | 5.363 | 5.597 | 41,786 | +0.16(+2.87%) |
Nov 08, 2023 | 5.470 | 5.500 | 5.412 | 5.441 | 32,849 | -0.03(-0.53%) |
Nov 07, 2023 | 5.587 | 5.636 | 5.470 | 5.470 | 43,245 | -0.17(-2.94%) |
Nov 06, 2023 | 5.607 | 5.705 | 5.539 | 5.636 | 71,506 | +0.03(+0.52%) |
Nov 03, 2023 | 5.675 | 5.685 | 5.475 | 5.607 | 27,309 | -0.05(-0.86%) |
Nov 02, 2023 | 5.558 | 5.656 | 5.465 | 5.656 | 20,247 | +0.03(+0.52%) |
Nov 01, 2023 | 5.626 | 5.646 | 5.393 | 5.626 | 49,359 | +0.06(+1.05%) |
Oct 31, 2023 | 5.373 | 5.568 | 5.322 | 5.568 | 28,397 | +0.16(+2.88%) |
Oct 30, 2023 | 5.314 | 5.412 | 5.217 | 5.412 | 57,907 | +0.07(+1.28%) |
Oct 27, 2023 | 5.451 | 5.451 | 5.295 | 5.344 | 34,910 | -0.05(-0.90%) |
Oct 26, 2023 | 5.217 | 5.441 | 5.217 | 5.392 | 37,148 | +0.17(+3.17%) |
Oct 25, 2023 | 5.266 | 5.296 | 5.168 | 5.227 | 39,877 | -0.03(-0.56%) |
Oct 24, 2023 | 5.256 | 5.353 | 5.200 | 5.256 | 26,453 | +0.00(+0.00%) |
Oct 23, 2023 | 5.197 | 5.324 | 5.197 | 5.256 | 29,435 | -0.11(-2.00%) |
Oct 20, 2023 | 5.412 | 5.422 | 5.178 | 5.363 | 11,256 | -0.07(-1.26%) |
Oct 19, 2023 | 5.275 | 5.480 | 5.266 | 5.431 | 60,729 | +0.14(+2.58%) |
Oct 18, 2023 | 5.334 | 5.399 | 5.263 | 5.295 | 31,532 | +0.02(+0.37%) |
Oct 17, 2023 | 5.266 | 5.363 | 5.266 | 5.275 | 44,056 | +0.00(+0.00%) |
Oct 16, 2023 | 5.149 | 5.353 | 5.129 | 5.275 | 52,177 | +0.11(+2.08%) |
Oct 13, 2023 | 5.158 | 5.236 | 5.139 | 5.168 | 22,964 | +0.03(+0.57%) |
Oct 12, 2023 | 5.119 | 5.166 | 5.022 | 5.139 | 18,559 | +0.01(+0.19%) |
Oct 11, 2023 | 5.188 | 5.275 | 5.080 | 5.129 | 41,359 | -0.09(-1.68%) |
Oct 10, 2023 | 5.305 | 5.305 | 5.158 | 5.217 | 35,610 | -0.08(-1.47%) |
Oct 09, 2023 | 5.217 | 5.324 | 5.217 | 5.295 | 54,924 | +0.10(+1.88%) |
Oct 06, 2023 | 5.100 | 5.256 | 5.032 | 5.197 | 62,254 | +0.15(+2.90%) |
Oct 05, 2023 | 4.993 | 5.147 | 4.924 | 5.051 | 50,702 | +0.04(+0.78%) |
Oct 04, 2023 | 5.022 | 5.116 | 4.944 | 5.012 | 55,607 | +0.01(+0.19%) |
Oct 03, 2023 | 5.061 | 5.256 | 4.963 | 5.002 | 72,888 | -0.05(-0.97%) |
Oct 02, 2023 | 5.041 | 5.110 | 5.012 | 5.051 | 51,088 | -0.10(-1.89%) |
Sep 29, 2023 | 5.168 | 5.353 | 5.100 | 5.149 | 21,233 | +0.02(+0.38%) |
Sep 28, 2023 | 5.188 | 5.275 | 5.110 | 5.129 | 34,189 | -0.06(-1.13%) |
Sep 27, 2023 | 5.139 | 5.334 | 5.124 | 5.188 | 28,419 | +0.07(+1.33%) |
Sep 26, 2023 | 5.051 | 5.153 | 5.051 | 5.119 | 36,804 | +0.00(+0.00%) |
Sep 25, 2023 | 5.032 | 5.166 | 5.115 | 5.119 | 30,284 | +0.00(+0.00%) |
Sep 22, 2023 | 5.032 | 5.149 | 5.032 | 5.119 | 60,163 | +0.09(+1.74%) |
Sep 21, 2023 | 5.041 | 5.207 | 5.032 | 5.032 | 36,031 | -0.07(-1.34%) |
Sep 20, 2023 | 5.051 | 5.132 | 4.993 | 5.100 | 38,684 | +0.07(+1.36%) |
Sep 19, 2023 | 5.051 | 5.188 | 5.023 | 5.032 | 61,357 | -0.06(-1.15%) |
Sep 18, 2023 | 5.188 | 5.285 | 5.071 | 5.090 | 70,705 | -0.07(-1.32%) |
Sep 15, 2023 | 5.149 | 5.234 | 5.051 | 5.158 | 144,775 | -0.02(-0.38%) |
Sep 14, 2023 | 5.217 | 5.228 | 5.158 | 5.178 | 32,492 | +0.04(+0.81%) |
Sep 13, 2023 | 5.204 | 5.281 | 5.088 | 5.136 | 90,548 | -0.07(-1.30%) |
Sep 12, 2023 | 5.242 | 5.339 | 5.204 | 5.204 | 68,934 | -0.03(-0.64%) |
Sep 11, 2023 | 5.310 | 5.364 | 5.185 | 5.238 | 56,225 | -0.03(-0.64%) |
Sep 08, 2023 | 5.252 | 5.281 | 5.214 | 5.271 | 30,478 | +0.07(+1.30%) |
Sep 07, 2023 | 5.185 | 5.291 | 5.185 | 5.204 | 24,950 | +0.01(+0.19%) |
Sep 06, 2023 | 5.281 | 5.310 | 5.185 | 5.194 | 32,141 | -0.13(-2.53%) |
Sep 05, 2023 | 5.310 | 5.387 | 5.300 | 5.329 | 48,524 | +0.05(+0.91%) |
Sep 01, 2023 | 5.185 | 5.426 | 5.165 | 5.281 | 58,966 | +0.08(+1.48%) |
Aug 31, 2023 | 5.088 | 5.223 | 5.069 | 5.204 | 35,181 | +0.13(+2.66%) |
Aug 30, 2023 | 5.117 | 5.242 | 5.069 | 5.069 | 35,455 | -0.08(-1.50%) |
Aug 29, 2023 | 5.069 | 5.204 | 5.059 | 5.146 | 35,729 | +0.09(+1.71%) |
Aug 28, 2023 | 5.175 | 5.185 | 5.030 | 5.059 | 19,710 | -0.04(-0.76%) |
Aug 25, 2023 | 5.165 | 5.185 | 4.992 | 5.098 | 61,475 | -0.05(-0.94%) |
Aug 24, 2023 | 5.098 | 5.185 | 5.011 | 5.146 | 76,885 | +0.05(+0.95%) |
Aug 23, 2023 | 5.127 | 5.136 | 4.982 | 5.098 | 52,642 | -0.01(-0.19%) |
Aug 22, 2023 | 5.310 | 5.310 | 5.069 | 5.108 | 62,894 | -0.20(-3.81%) |
Aug 21, 2023 | 5.377 | 5.439 | 5.194 | 5.310 | 80,932 | +0.01(+0.18%) |
Aug 18, 2023 | 5.127 | 5.343 | 5.083 | 5.300 | 121,538 | +0.22(+4.36%) |
Aug 17, 2023 | 5.117 | 5.197 | 5.018 | 5.079 | 52,576 | -0.03(-0.57%) |
Aug 16, 2023 | 5.156 | 5.377 | 5.069 | 5.108 | 174,225 | -0.05(-0.93%) |
Aug 15, 2023 | 5.252 | 5.303 | 5.069 | 5.156 | 149,704 | -0.15(-2.90%) |
Aug 14, 2023 | 5.589 | 5.589 | 5.300 | 5.310 | 171,233 | -0.29(-5.16%) |
Aug 11, 2023 | 6.023 | 6.023 | 5.397 | 5.599 | 366,277 | -0.44(-7.34%) |
Aug 10, 2023 | 6.013 | 6.094 | 5.985 | 6.042 | 44,332 | +0.04(+0.64%) |
Aug 09, 2023 | 6.004 | 6.119 | 5.917 | 6.004 | 167,529 | +0.05(+0.81%) |
Aug 08, 2023 | 5.917 | 5.956 | 5.869 | 5.956 | 66,727 | -0.01(-0.16%) |
Aug 07, 2023 | 5.917 | 5.975 | 5.917 | 5.965 | 60,283 | +0.06(+0.98%) |
Aug 04, 2023 | 5.821 | 5.965 | 5.792 | 5.907 | 64,483 | +0.13(+2.17%) |
Aug 03, 2023 | 5.724 | 5.888 | 5.724 | 5.782 | 175,759 | +0.02(+0.33%) |
Aug 02, 2023 | 5.879 | 6.004 | 5.695 | 5.763 | 81,340 | -0.08(-1.32%) |
Aug 01, 2023 | 5.753 | 5.879 | 5.753 | 5.840 | 88,888 | +0.02(+0.33%) |
Jul 31, 2023 | 5.695 | 5.821 | 5.686 | 5.821 | 118,844 | +0.16(+2.90%) |
Jul 28, 2023 | 5.570 | 5.734 | 5.529 | 5.657 | 20,774 | +0.08(+1.38%) |
Jul 27, 2023 | 5.763 | 5.763 | 5.541 | 5.580 | 78,398 | -0.09(-1.53%) |
Jul 26, 2023 | 5.618 | 5.734 | 5.575 | 5.667 | 31,976 | +0.06(+1.03%) |
Jul 25, 2023 | 5.676 | 5.753 | 5.609 | 5.609 | 29,820 | -0.07(-1.19%) |
Jul 24, 2023 | 5.676 | 5.753 | 5.638 | 5.676 | 55,592 | -0.03(-0.51%) |
Jul 21, 2023 | 5.657 | 5.792 | 5.648 | 5.705 | 45,455 | +0.03(+0.51%) |
Jul 20, 2023 | 5.821 | 5.830 | 5.633 | 5.676 | 63,345 | -0.11(-1.83%) |
Jul 19, 2023 | 5.763 | 5.817 | 5.686 | 5.782 | 85,508 | +0.04(+0.67%) |
Jul 18, 2023 | 5.455 | 5.744 | 5.406 | 5.744 | 74,278 | +0.34(+6.24%) |
Jul 17, 2023 | 5.541 | 5.613 | 5.406 | 5.406 | 89,735 | -0.08(-1.41%) |
Jul 14, 2023 | 5.888 | 5.888 | 5.406 | 5.483 | 212,645 | -0.36(-6.11%) |
Jul 13, 2023 | 5.724 | 5.840 | 5.663 | 5.840 | 209,898 | +0.19(+3.41%) |
Jul 12, 2023 | 5.618 | 5.724 | 5.517 | 5.647 | 312,562 | +0.20(+3.72%) |
Jul 11, 2023 | 5.406 | 5.512 | 5.339 | 5.445 | 219,404 | +0.17(+3.29%) |
Jul 10, 2023 | 5.214 | 5.300 | 5.185 | 5.271 | 39,115 | +0.05(+0.92%) |
Jul 07, 2023 | 5.146 | 5.300 | 5.132 | 5.223 | 53,758 | +0.13(+2.46%) |
Jul 06, 2023 | 5.204 | 5.214 | 4.818 | 5.098 | 1,013,224 | -0.05(-0.94%) |
Jul 05, 2023 | 5.233 | 5.291 | 4.934 | 5.146 | 171,336 | -0.05(-0.93%) |
Jul 03, 2023 | 5.214 | 5.233 | 5.088 | 5.194 | 59,144 | +0.05(+0.94%) |
Jun 30, 2023 | 5.156 | 5.185 | 5.079 | 5.146 | 42,441 | +0.02(+0.38%) |
Jun 29, 2023 | 5.127 | 5.185 | 5.030 | 5.127 | 45,483 | -0.01(-0.19%) |
Jun 28, 2023 | 5.165 | 5.252 | 5.108 | 5.136 | 78,364 | +0.02(+0.38%) |
Jun 27, 2023 | 5.021 | 5.165 | 5.002 | 5.117 | 87,854 | +0.03(+0.57%) |
Jun 26, 2023 | 4.944 | 5.098 | 4.944 | 5.088 | 64,803 | +0.15(+3.12%) |
Jun 23, 2023 | 4.992 | 4.992 | 4.876 | 4.934 | 80,395 | -0.07(-1.35%) |
Jun 22, 2023 | 5.021 | 5.074 | 4.963 | 5.002 | 47,765 | -0.01(-0.19%) |
Jun 21, 2023 | 5.021 | 5.108 | 4.964 | 5.011 | 81,427 | -0.02(-0.38%) |
Jun 20, 2023 | 5.098 | 5.156 | 4.982 | 5.030 | 171,649 | +0.00(+0.00%) |
Jun 16, 2023 | 4.963 | 5.030 | 4.896 | 5.030 | 97,081 | +0.09(+1.75%) |
Jun 15, 2023 | 4.838 | 4.982 | 4.838 | 4.944 | 57,327 | +0.13(+2.60%) |
Jun 14, 2023 | 4.992 | 4.992 | 4.818 | 4.818 | 103,698 | -0.10(-2.10%) |
Jun 13, 2023 | 4.874 | 4.979 | 4.827 | 4.922 | 182,221 | +0.10(+1.97%) |
Jun 12, 2023 | 4.827 | 4.913 | 4.827 | 4.827 | 135,649 | -0.01(-0.20%) |
Jun 09, 2023 | 4.808 | 4.865 | 4.713 | 4.836 | 107,882 | +0.08(+1.60%) |
Jun 08, 2023 | 4.741 | 4.808 | 4.665 | 4.760 | 154,601 | +0.03(+0.60%) |
Jun 07, 2023 | 4.760 | 4.846 | 4.722 | 4.732 | 142,335 | +0.02(+0.40%) |
Jun 06, 2023 | 4.665 | 4.760 | 4.665 | 4.713 | 94,428 | +0.02(+0.41%) |
Jun 05, 2023 | 4.732 | 4.779 | 4.694 | 4.694 | 86,920 | -0.07(-1.40%) |
Jun 02, 2023 | 4.770 | 4.864 | 4.734 | 4.760 | 47,302 | +0.10(+2.04%) |
Jun 01, 2023 | 4.675 | 4.770 | 4.598 | 4.665 | 59,828 | -0.01(-0.20%) |
May 31, 2023 | 4.598 | 4.684 | 4.589 | 4.675 | 89,916 | +0.09(+1.87%) |
May 30, 2023 | 4.722 | 4.770 | 4.589 | 4.589 | 75,747 | -0.16(-3.41%) |
May 26, 2023 | 4.846 | 4.870 | 4.732 | 4.751 | 88,770 | -0.09(-1.77%) |
May 25, 2023 | 4.903 | 4.913 | 4.836 | 4.836 | 40,645 | -0.07(-1.36%) |
May 24, 2023 | 5.017 | 5.032 | 4.903 | 4.903 | 47,946 | -0.11(-2.28%) |
May 23, 2023 | 4.951 | 5.074 | 4.875 | 5.017 | 131,774 | +0.08(+1.54%) |
May 22, 2023 | 4.855 | 5.046 | 4.846 | 4.941 | 140,036 | +0.08(+1.57%) |
May 19, 2023 | 4.865 | 4.970 | 4.779 | 4.865 | 90,380 | +0.02(+0.39%) |
May 18, 2023 | 4.732 | 4.865 | 4.713 | 4.846 | 81,270 | +0.11(+2.41%) |
May 17, 2023 | 4.798 | 4.798 | 4.713 | 4.732 | 117,177 | -0.07(-1.39%) |
May 16, 2023 | 4.817 | 4.817 | 4.742 | 4.798 | 95,438 | -0.02(-0.49%) |
May 15, 2023 | 4.874 | 4.894 | 4.779 | 4.822 | 161,065 | -0.06(-1.27%) |
May 12, 2023 | 4.874 | 4.908 | 4.741 | 4.884 | 151,903 | +0.00(+0.00%) |
May 11, 2023 | 4.913 | 5.022 | 4.798 | 4.884 | 112,815 | -0.05(-0.97%) |
May 10, 2023 | 5.008 | 5.055 | 4.922 | 4.932 | 97,995 | +0.04(+0.78%) |
May 09, 2023 | 4.951 | 4.951 | 4.767 | 4.894 | 61,065 | -0.05(-0.96%) |
May 08, 2023 | 4.903 | 4.979 | 4.894 | 4.941 | 72,612 | +0.04(+0.78%) |
May 05, 2023 | 4.808 | 4.922 | 4.770 | 4.903 | 79,005 | +0.14(+3.00%) |
May 04, 2023 | 4.779 | 4.779 | 4.637 | 4.760 | 55,306 | +0.00(+0.00%) |
May 03, 2023 | 4.770 | 4.827 | 4.713 | 4.760 | 62,152 | -0.04(-0.79%) |
May 02, 2023 | 4.865 | 4.940 | 4.636 | 4.798 | 158,164 | -0.09(-1.75%) |
May 01, 2023 | 5.065 | 5.074 | 4.713 | 4.884 | 233,546 | -0.22(-4.29%) |
Apr 28, 2023 | 4.865 | 5.170 | 4.865 | 5.103 | 91,436 | +0.24(+4.89%) |
Apr 27, 2023 | 4.808 | 4.874 | 4.779 | 4.865 | 72,831 | +0.09(+1.79%) |
Apr 26, 2023 | 4.760 | 4.827 | 4.684 | 4.779 | 148,057 | -0.02(-0.40%) |
Apr 25, 2023 | 4.874 | 4.874 | 4.684 | 4.798 | 106,687 | -0.10(-1.95%) |
Apr 24, 2023 | 4.770 | 4.984 | 4.770 | 4.894 | 120,406 | +0.10(+1.98%) |
Apr 21, 2023 | 4.894 | 4.894 | 4.770 | 4.798 | 97,120 | -0.07(-1.37%) |
Apr 20, 2023 | 4.951 | 5.008 | 4.760 | 4.865 | 149,146 | -0.14(-2.85%) |
Apr 19, 2023 | 5.046 | 5.141 | 4.993 | 5.008 | 74,911 | -0.06(-1.13%) |
Apr 18, 2023 | 5.217 | 5.236 | 5.036 | 5.065 | 115,976 | -0.17(-3.27%) |
Apr 17, 2023 | 5.408 | 5.427 | 5.198 | 5.236 | 88,590 | -0.16(-3.00%) |
Apr 14, 2023 | 5.360 | 5.493 | 5.322 | 5.398 | 77,921 | +0.04(+0.71%) |
Apr 13, 2023 | 5.370 | 5.560 | 5.265 | 5.360 | 184,593 | -0.01(-0.18%) |
Apr 12, 2023 | 5.246 | 5.446 | 5.246 | 5.370 | 115,700 | +0.16(+3.11%) |
Apr 11, 2023 | 5.093 | 5.255 | 5.079 | 5.208 | 97,822 | +0.10(+2.05%) |
Apr 10, 2023 | 5.027 | 5.170 | 5.027 | 5.103 | 105,676 | +0.06(+1.13%) |
Apr 06, 2023 | 5.046 | 5.093 | 4.951 | 5.046 | 111,035 | -0.03(-0.56%) |
Apr 05, 2023 | 5.008 | 5.074 | 4.957 | 5.074 | 87,789 | +0.03(+0.57%) |
Apr 04, 2023 | 5.132 | 5.141 | 5.017 | 5.046 | 115,088 | -0.10(-1.85%) |
Apr 03, 2023 | 5.246 | 5.322 | 5.074 | 5.141 | 226,704 | +0.06(+1.12%) |
Mar 31, 2023 | 5.027 | 5.112 | 4.970 | 5.084 | 80,417 | +0.04(+0.75%) |
Mar 30, 2023 | 5.112 | 5.112 | 4.979 | 5.046 | 120,936 | -0.06(-1.12%) |
Mar 29, 2023 | 5.065 | 5.189 | 5.055 | 5.103 | 129,836 | +0.04(+0.75%) |
Mar 28, 2023 | 4.922 | 5.160 | 4.922 | 5.065 | 120,921 | +0.14(+2.90%) |
Mar 27, 2023 | 5.151 | 5.227 | 4.751 | 4.922 | 267,588 | -0.20(-3.90%) |
Mar 24, 2023 | 5.008 | 5.212 | 4.913 | 5.122 | 331,558 | +0.31(+6.53%) |
Mar 23, 2023 | 4.874 | 4.982 | 4.770 | 4.808 | 282,023 | -0.06(-1.17%) |
Mar 22, 2023 | 4.770 | 4.960 | 4.770 | 4.865 | 206,172 | +0.10(+2.20%) |
Mar 21, 2023 | 4.817 | 4.922 | 4.760 | 4.760 | 268,256 | +0.01(+0.20%) |
Mar 20, 2023 | 4.551 | 4.798 | 4.541 | 4.751 | 372,194 | +0.22(+4.83%) |
Mar 17, 2023 | 4.627 | 4.760 | 4.532 | 4.532 | 338,884 | -0.10(-2.26%) |
Mar 16, 2023 | 4.684 | 4.827 | 4.609 | 4.636 | 306,757 | +0.00(+0.00%) |
Mar 15, 2023 | 4.998 | 5.046 | 4.608 | 4.636 | 359,688 | -0.36(-7.24%) |
Mar 14, 2023 | 4.894 | 5.027 | 4.894 | 4.998 | 81,037 | +0.13(+2.59%) |
Mar 13, 2023 | 5.041 | 5.041 | 4.806 | 4.872 | 185,294 | -0.16(-3.18%) |
Mar 10, 2023 | 5.173 | 5.215 | 5.004 | 5.032 | 107,281 | -0.13(-2.55%) |
Mar 09, 2023 | 5.465 | 5.465 | 5.107 | 5.164 | 147,393 | -0.26(-4.85%) |
Mar 08, 2023 | 5.502 | 5.521 | 5.371 | 5.427 | 80,327 | -0.07(-1.20%) |
Mar 07, 2023 | 5.465 | 5.512 | 5.389 | 5.493 | 67,518 | +0.03(+0.52%) |
Mar 06, 2023 | 5.559 | 5.586 | 5.428 | 5.465 | 113,808 | -0.08(-1.53%) |
Mar 03, 2023 | 5.361 | 5.587 | 5.361 | 5.549 | 46,160 | +0.16(+2.97%) |
Mar 02, 2023 | 5.436 | 5.502 | 5.380 | 5.389 | 73,846 | -0.06(-1.04%) |
Mar 01, 2023 | 5.408 | 5.512 | 5.337 | 5.446 | 59,617 | +0.04(+0.70%) |
Feb 28, 2023 | 5.559 | 5.577 | 5.314 | 5.408 | 232,512 | -0.07(-1.20%) |
Feb 27, 2023 | 5.361 | 5.535 | 5.314 | 5.474 | 141,091 | +0.16(+3.01%) |
Feb 24, 2023 | 5.192 | 5.319 | 5.126 | 5.314 | 76,289 | +0.11(+2.17%) |
Feb 23, 2023 | 5.088 | 5.239 | 5.088 | 5.201 | 434,212 | +0.18(+3.56%) |
Feb 22, 2023 | 5.032 | 5.117 | 4.976 | 5.023 | 182,792 | +0.01(+0.19%) |
Feb 21, 2023 | 5.126 | 5.145 | 5.013 | 5.013 | 150,764 | -0.11(-2.20%) |
Feb 17, 2023 | 5.239 | 5.333 | 5.107 | 5.126 | 243,799 | -0.15(-2.85%) |
Feb 16, 2023 | 5.229 | 5.366 | 5.220 | 5.277 | 110,747 | -0.01(-0.18%) |
Feb 15, 2023 | 5.314 | 5.314 | 5.196 | 5.286 | 69,068 | -0.05(-0.88%) |
Feb 14, 2023 | 5.295 | 5.389 | 5.248 | 5.333 | 153,799 | +0.04(+0.71%) |
Feb 13, 2023 | 5.408 | 5.408 | 5.258 | 5.295 | 130,404 | -0.11(-2.09%) |
Feb 10, 2023 | 5.295 | 5.408 | 5.295 | 5.408 | 93,470 | +0.15(+2.86%) |
Feb 09, 2023 | 5.371 | 5.399 | 5.248 | 5.258 | 234,886 | -0.10(-1.93%) |
Feb 08, 2023 | 5.634 | 5.634 | 5.305 | 5.361 | 495,411 | -0.11(-2.06%) |
Feb 07, 2023 | 5.408 | 5.530 | 5.389 | 5.474 | 159,509 | +0.07(+1.22%) |
Feb 06, 2023 | 5.418 | 5.483 | 5.324 | 5.408 | 127,208 | -0.02(-0.35%) |
Feb 03, 2023 | 5.324 | 5.455 | 5.324 | 5.427 | 123,056 | +0.07(+1.23%) |
Feb 02, 2023 | 5.512 | 5.625 | 5.305 | 5.361 | 529,202 | -0.14(-2.56%) |
Feb 01, 2023 | 5.512 | 5.615 | 5.371 | 5.502 | 383,847 | -0.06(-1.02%) |
Jan 31, 2023 | 5.540 | 5.747 | 5.446 | 5.559 | 887,548 | +0.05(+0.85%) |
Jan 30, 2023 | 5.530 | 5.540 | 5.371 | 5.512 | 241,080 | -0.04(-0.68%) |
Jan 27, 2023 | 5.596 | 5.596 | 5.446 | 5.549 | 185,602 | +0.00(+0.00%) |
Jan 26, 2023 | 5.643 | 5.679 | 5.502 | 5.549 | 112,396 | -0.05(-0.84%) |
Jan 25, 2023 | 5.737 | 5.756 | 5.587 | 5.596 | 210,431 | -0.16(-2.78%) |
Jan 24, 2023 | 5.822 | 5.878 | 5.608 | 5.756 | 683,165 | -0.03(-0.49%) |
Jan 23, 2023 | 5.737 | 6.010 | 5.662 | 5.784 | 238,844 | +0.17(+3.02%) |
Jan 20, 2023 | 5.568 | 5.643 | 5.540 | 5.615 | 64,617 | +0.03(+0.51%) |
Jan 19, 2023 | 5.596 | 5.639 | 5.502 | 5.587 | 94,622 | -0.02(-0.34%) |
Jan 18, 2023 | 6.029 | 6.067 | 5.525 | 5.606 | 132,766 | -0.37(-6.14%) |
Jan 17, 2023 | 5.991 | 6.057 | 5.831 | 5.973 | 195,335 | +0.04(+0.63%) |
Jan 13, 2023 | 6.001 | 6.001 | 5.841 | 5.935 | 53,268 | -0.04(-0.63%) |
Jan 12, 2023 | 5.982 | 6.100 | 5.813 | 5.973 | 324,379 | +0.08(+1.28%) |
Jan 11, 2023 | 6.142 | 6.142 | 5.888 | 5.897 | 50,282 | -0.20(-3.24%) |
Jan 10, 2023 | 6.052 | 6.170 | 5.961 | 6.095 | 62,360 | -0.01(-0.15%) |
Jan 09, 2023 | 6.057 | 6.179 | 6.048 | 6.104 | 54,637 | +0.09(+1.56%) |
Jan 06, 2023 | 5.982 | 6.057 | 5.963 | 6.010 | 64,976 | +0.12(+2.08%) |
Jan 05, 2023 | 5.916 | 5.963 | 5.819 | 5.888 | 91,865 | +0.00(+0.00%) |
Jan 04, 2023 | 5.907 | 6.051 | 5.888 | 5.888 | 52,611 | -0.14(-2.34%) |
Jan 03, 2023 | 6.283 | 6.396 | 5.907 | 6.029 | 141,474 | -0.21(-3.32%) |
Dec 30, 2022 | 6.236 | 6.443 | 6.142 | 6.236 | 35,943 | +0.01(+0.15%) |
Dec 29, 2022 | 6.179 | 6.255 | 6.085 | 6.226 | 46,322 | +0.05(+0.76%) |
Dec 28, 2022 | 6.546 | 6.546 | 6.067 | 6.179 | 69,867 | -0.34(-5.19%) |
Dec 27, 2022 | 6.462 | 6.584 | 6.396 | 6.518 | 64,460 | +0.08(+1.17%) |
Dec 23, 2022 | 6.368 | 6.452 | 6.321 | 6.443 | 26,651 | +0.09(+1.48%) |
Dec 22, 2022 | 6.424 | 6.490 | 6.217 | 6.349 | 29,319 | -0.07(-1.03%) |
Dec 21, 2022 | 6.546 | 6.556 | 6.349 | 6.415 | 61,054 | -0.04(-0.58%) |
Dec 20, 2022 | 6.339 | 6.556 | 6.339 | 6.452 | 63,233 | +0.12(+1.93%) |
Dec 19, 2022 | 6.302 | 6.471 | 6.302 | 6.330 | 68,779 | +0.03(+0.45%) |
Dec 16, 2022 | 6.236 | 6.339 | 6.217 | 6.302 | 71,069 | -0.07(-1.03%) |
Dec 15, 2022 | 6.189 | 6.396 | 6.189 | 6.368 | 21,272 | +0.06(+0.89%) |
Dec 14, 2022 | 6.358 | 6.480 | 6.245 | 6.311 | 30,705 | +0.04(+0.64%) |
Dec 13, 2022 | 6.234 | 6.386 | 6.103 | 6.271 | 69,502 | +0.19(+3.06%) |
Dec 12, 2022 | 6.020 | 6.192 | 5.917 | 6.085 | 77,509 | +0.12(+2.03%) |
Dec 09, 2022 | 6.103 | 6.117 | 5.908 | 5.964 | 102,725 | -0.07(-1.23%) |
Dec 08, 2022 | 6.206 | 6.243 | 5.973 | 6.038 | 55,886 | -0.17(-2.70%) |
Dec 07, 2022 | 6.234 | 6.271 | 6.108 | 6.206 | 46,004 | -0.01(-0.15%) |
Dec 06, 2022 | 6.346 | 6.495 | 6.159 | 6.215 | 40,358 | -0.09(-1.48%) |
Dec 05, 2022 | 6.728 | 6.728 | 6.308 | 6.308 | 58,658 | -0.42(-6.23%) |
Dec 02, 2022 | 6.802 | 6.923 | 6.690 | 6.728 | 30,426 | -0.12(-1.77%) |