Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.430 | 5.615 | 5.160 | 5.400 | 21,588 | +0.05(+0.93%) |
Jan 30, 2024 | 5.630 | 5.650 | 5.020 | 5.350 | 32,381 | -0.28(-4.97%) |
Jan 29, 2024 | 5.290 | 5.630 | 4.940 | 5.630 | 50,039 | +0.34(+6.43%) |
Jan 26, 2024 | 4.440 | 5.370 | 4.400 | 5.290 | 83,710 | +1.00(+23.31%) |
Jan 25, 2024 | 4.140 | 4.366 | 4.000 | 4.290 | 60,928 | +0.16(+3.87%) |
Jan 24, 2024 | 4.450 | 4.450 | 3.860 | 4.130 | 73,746 | -0.27(-6.14%) |
Jan 23, 2024 | 4.430 | 4.530 | 3.946 | 4.400 | 112,432 | -0.04(-0.90%) |
Jan 22, 2024 | 4.500 | 4.580 | 4.080 | 4.440 | 126,007 | -0.01(-0.34%) |
Jan 19, 2024 | 4.510 | 4.510 | 4.110 | 4.455 | 47,297 | -0.08(-1.66%) |
Jan 18, 2024 | 4.230 | 4.704 | 4.010 | 4.530 | 43,562 | -0.18(-3.82%) |
Jan 17, 2024 | 4.830 | 4.840 | 4.410 | 4.710 | 32,923 | -0.20(-4.07%) |
Jan 16, 2024 | 5.044 | 5.044 | 4.710 | 4.910 | 17,468 | +0.01(+0.20%) |
Jan 12, 2024 | 4.910 | 5.233 | 4.770 | 4.900 | 41,181 | +0.00(+0.00%) |
Jan 11, 2024 | 4.980 | 5.125 | 4.750 | 4.900 | 39,090 | -0.09(-1.80%) |
Jan 10, 2024 | 4.630 | 5.300 | 4.510 | 4.990 | 86,217 | +0.37(+8.01%) |
Jan 09, 2024 | 4.450 | 4.720 | 4.213 | 4.620 | 27,306 | +0.08(+1.76%) |
Jan 08, 2024 | 4.450 | 4.540 | 4.300 | 4.540 | 14,890 | +0.11(+2.48%) |
Jan 05, 2024 | 4.250 | 4.430 | 4.220 | 4.430 | 42,111 | +0.00(+0.00%) |
Jan 04, 2024 | 4.270 | 4.436 | 4.081 | 4.430 | 29,912 | +0.16(+3.75%) |
Jan 03, 2024 | 4.170 | 4.270 | 3.920 | 4.270 | 23,943 | +0.09(+2.15%) |
Jan 02, 2024 | 4.070 | 4.190 | 3.830 | 4.180 | 32,867 | +0.10(+2.45%) |
Dec 29, 2023 | 4.170 | 4.350 | 3.894 | 4.080 | 97,877 | -0.04(-0.97%) |
Dec 28, 2023 | 3.780 | 4.500 | 3.745 | 4.120 | 127,765 | +0.35(+9.28%) |
Dec 27, 2023 | 3.350 | 3.830 | 3.337 | 3.770 | 62,690 | +0.39(+11.54%) |
Dec 26, 2023 | 2.860 | 3.390 | 2.810 | 3.380 | 141,832 | +0.49(+16.96%) |
Dec 22, 2023 | 2.550 | 2.890 | 2.550 | 2.890 | 65,148 | +0.35(+13.78%) |
Dec 21, 2023 | 2.650 | 2.690 | 2.490 | 2.540 | 51,535 | -0.08(-3.05%) |
Dec 20, 2023 | 2.600 | 2.742 | 2.580 | 2.620 | 61,714 | -0.01(-0.38%) |
Dec 19, 2023 | 2.630 | 2.740 | 2.600 | 2.630 | 50,236 | -0.02(-0.75%) |
Dec 18, 2023 | 2.710 | 2.777 | 2.590 | 2.650 | 25,479 | -0.08(-2.93%) |
Dec 15, 2023 | 2.750 | 2.800 | 2.650 | 2.730 | 42,422 | -0.02(-0.73%) |
Dec 14, 2023 | 2.900 | 2.900 | 2.650 | 2.750 | 163,142 | -0.07(-2.48%) |
Dec 13, 2023 | 3.150 | 3.175 | 2.820 | 2.820 | 52,573 | -0.27(-8.74%) |
Dec 12, 2023 | 3.170 | 3.300 | 3.000 | 3.090 | 37,847 | -0.11(-3.44%) |
Dec 11, 2023 | 3.680 | 3.690 | 3.200 | 3.200 | 21,611 | -0.43(-11.85%) |
Dec 08, 2023 | 3.800 | 3.850 | 3.400 | 3.630 | 48,823 | -0.15(-3.97%) |
Dec 07, 2023 | 3.400 | 4.000 | 3.400 | 3.780 | 45,862 | +0.43(+12.84%) |
Dec 06, 2023 | 3.180 | 3.390 | 3.180 | 3.350 | 77,546 | +0.15(+4.69%) |
Dec 05, 2023 | 3.200 | 3.400 | 3.010 | 3.200 | 48,399 | -0.05(-1.54%) |
Dec 04, 2023 | 3.300 | 3.440 | 3.200 | 3.250 | 16,372 | -0.05(-1.52%) |
Dec 01, 2023 | 3.090 | 3.380 | 3.090 | 3.300 | 18,223 | +0.12(+3.77%) |
Nov 30, 2023 | 3.110 | 3.240 | 3.050 | 3.180 | 18,715 | -0.03(-0.93%) |
Nov 29, 2023 | 3.180 | 3.320 | 3.180 | 3.210 | 8,485 | +0.00(+0.00%) |
Nov 28, 2023 | 3.280 | 3.370 | 3.110 | 3.210 | 20,003 | -0.12(-3.60%) |
Nov 27, 2023 | 3.280 | 3.600 | 3.230 | 3.330 | 58,045 | +0.09(+2.78%) |
Nov 24, 2023 | 3.200 | 3.360 | 3.095 | 3.240 | 36,165 | +0.06(+1.89%) |
Nov 22, 2023 | 3.140 | 3.300 | 3.054 | 3.180 | 43,528 | +0.10(+3.25%) |
Nov 21, 2023 | 3.240 | 3.240 | 3.000 | 3.080 | 30,424 | -0.31(-9.14%) |
Nov 20, 2023 | 3.300 | 3.550 | 3.210 | 3.390 | 10,321 | +0.14(+4.31%) |
Nov 17, 2023 | 3.550 | 3.700 | 3.170 | 3.250 | 103,379 | -0.33(-9.22%) |
Nov 16, 2023 | 3.710 | 3.860 | 3.410 | 3.580 | 61,426 | -0.09(-2.59%) |
Nov 15, 2023 | 3.480 | 3.880 | 3.400 | 3.675 | 41,265 | +0.27(+8.09%) |
Nov 14, 2023 | 3.560 | 3.801 | 3.371 | 3.400 | 40,817 | -0.32(-8.60%) |
Nov 13, 2023 | 4.000 | 4.170 | 3.600 | 3.720 | 47,601 | -0.36(-8.82%) |
Nov 10, 2023 | 4.050 | 4.150 | 3.810 | 4.080 | 16,019 | +0.11(+2.77%) |
Nov 09, 2023 | 4.240 | 4.240 | 3.890 | 3.970 | 27,120 | -0.18(-4.34%) |
Nov 08, 2023 | 4.400 | 4.540 | 4.090 | 4.150 | 28,445 | -0.33(-7.37%) |
Nov 07, 2023 | 4.640 | 4.750 | 4.320 | 4.480 | 48,977 | -0.23(-4.88%) |
Nov 06, 2023 | 4.760 | 4.786 | 4.600 | 4.710 | 39,204 | +0.00(+0.00%) |
Nov 03, 2023 | 4.620 | 4.890 | 4.620 | 4.710 | 29,357 | +0.11(+2.39%) |
Nov 02, 2023 | 4.770 | 4.932 | 4.600 | 4.600 | 25,175 | -0.09(-1.92%) |
Nov 01, 2023 | 4.850 | 4.880 | 4.650 | 4.690 | 34,791 | -0.03(-0.64%) |
Oct 31, 2023 | 4.580 | 4.750 | 4.460 | 4.720 | 29,212 | +0.15(+3.28%) |
Oct 30, 2023 | 4.690 | 4.835 | 4.530 | 4.570 | 23,361 | -0.03(-0.65%) |
Oct 27, 2023 | 4.860 | 4.929 | 4.530 | 4.600 | 23,582 | -0.24(-4.96%) |
Oct 26, 2023 | 4.980 | 5.120 | 4.695 | 4.840 | 27,022 | -0.15(-3.01%) |
Oct 25, 2023 | 5.360 | 5.355 | 4.750 | 4.990 | 32,222 | -0.38(-7.08%) |
Oct 24, 2023 | 5.280 | 5.560 | 5.280 | 5.370 | 46,356 | +0.05(+0.94%) |
Oct 23, 2023 | 5.830 | 5.975 | 5.210 | 5.320 | 60,853 | -0.47(-8.12%) |
Oct 20, 2023 | 5.640 | 6.014 | 5.528 | 5.790 | 65,113 | +0.08(+1.40%) |
Oct 19, 2023 | 5.450 | 5.793 | 5.390 | 5.710 | 18,004 | +0.21(+3.82%) |
Oct 18, 2023 | 5.540 | 5.770 | 5.420 | 5.500 | 28,228 | -0.02(-0.36%) |
Oct 17, 2023 | 5.200 | 5.730 | 5.200 | 5.520 | 31,572 | +0.31(+5.95%) |
Oct 16, 2023 | 5.070 | 5.215 | 5.010 | 5.210 | 31,456 | +0.07(+1.36%) |
Oct 13, 2023 | 5.060 | 5.140 | 4.920 | 5.140 | 10,373 | +0.08(+1.58%) |
Oct 12, 2023 | 5.000 | 5.070 | 4.630 | 5.060 | 26,752 | +0.02(+0.40%) |
Oct 11, 2023 | 5.240 | 5.300 | 4.940 | 5.040 | 27,845 | -0.35(-6.49%) |
Oct 10, 2023 | 5.650 | 5.781 | 5.385 | 5.390 | 21,286 | -0.16(-2.88%) |
Oct 09, 2023 | 5.470 | 5.910 | 5.248 | 5.550 | 35,411 | -0.02(-0.36%) |
Oct 06, 2023 | 5.180 | 5.570 | 5.157 | 5.570 | 20,925 | +0.64(+12.98%) |
Oct 05, 2023 | 5.100 | 5.172 | 4.710 | 4.930 | 18,655 | -0.07(-1.40%) |
Oct 04, 2023 | 5.040 | 5.100 | 4.711 | 5.000 | 37,275 | -0.05(-0.99%) |
Oct 03, 2023 | 5.310 | 5.310 | 4.831 | 5.050 | 39,596 | -0.29(-5.43%) |
Oct 02, 2023 | 5.420 | 5.610 | 4.900 | 5.340 | 69,960 | -0.02(-0.37%) |
Sep 29, 2023 | 5.310 | 5.500 | 4.905 | 5.360 | 21,993 | +0.14(+2.68%) |
Sep 28, 2023 | 5.460 | 5.490 | 5.160 | 5.220 | 21,664 | -0.21(-3.87%) |
Sep 27, 2023 | 5.600 | 5.650 | 5.190 | 5.430 | 74,246 | +0.07(+1.31%) |
Sep 26, 2023 | 5.119 | 5.600 | 5.119 | 5.360 | 25,773 | +0.25(+4.89%) |
Sep 25, 2023 | 4.960 | 5.200 | 4.960 | 5.110 | 36,418 | +0.10(+2.00%) |
Sep 22, 2023 | 4.870 | 5.410 | 4.760 | 5.010 | 52,334 | +0.44(+9.63%) |
Sep 21, 2023 | 5.000 | 5.200 | 4.500 | 4.570 | 38,451 | -0.53(-10.39%) |
Sep 20, 2023 | 5.340 | 5.530 | 5.100 | 5.100 | 16,092 | -0.13(-2.49%) |
Sep 19, 2023 | 5.550 | 5.930 | 5.230 | 5.230 | 54,920 | -0.52(-9.04%) |
Sep 18, 2023 | 5.950 | 6.100 | 5.520 | 5.750 | 33,856 | -0.23(-3.85%) |
Sep 15, 2023 | 6.060 | 6.160 | 5.380 | 5.980 | 94,580 | -0.08(-1.32%) |
Sep 14, 2023 | 6.020 | 6.570 | 5.910 | 6.060 | 152,500 | -0.07(-1.14%) |
Sep 13, 2023 | 5.010 | 6.590 | 5.010 | 6.130 | 571,711 | +1.16(+23.34%) |
Sep 12, 2023 | 4.200 | 5.000 | 4.150 | 4.970 | 73,970 | +0.74(+17.49%) |
Sep 11, 2023 | 4.130 | 4.316 | 4.130 | 4.230 | 46,547 | +0.10(+2.42%) |
Sep 08, 2023 | 4.400 | 4.480 | 4.100 | 4.130 | 81,275 | -0.35(-7.81%) |
Sep 07, 2023 | 4.610 | 4.630 | 4.321 | 4.480 | 124,485 | -0.28(-5.88%) |
Sep 06, 2023 | 5.210 | 5.210 | 4.590 | 4.760 | 77,652 | -0.14(-2.86%) |
Sep 05, 2023 | 5.620 | 6.000 | 4.810 | 4.900 | 161,272 | -1.10(-18.33%) |
Sep 01, 2023 | 4.610 | 6.750 | 4.600 | 6.000 | 433,814 | +1.44(+31.58%) |
Aug 31, 2023 | 4.050 | 4.690 | 4.050 | 4.560 | 190,985 | +0.58(+14.57%) |
Aug 30, 2023 | 3.800 | 4.130 | 3.799 | 3.980 | 57,674 | +0.23(+6.13%) |
Aug 29, 2023 | 3.720 | 3.950 | 3.567 | 3.750 | 115,700 | +0.07(+1.90%) |
Aug 28, 2023 | 3.480 | 3.750 | 3.480 | 3.680 | 39,057 | +0.24(+6.98%) |
Aug 25, 2023 | 3.420 | 3.500 | 3.287 | 3.440 | 5,896 | +0.09(+2.69%) |
Aug 24, 2023 | 3.260 | 3.500 | 3.260 | 3.350 | 25,098 | +0.14(+4.36%) |
Aug 23, 2023 | 2.900 | 3.378 | 2.895 | 3.210 | 27,826 | +0.33(+11.46%) |
Aug 22, 2023 | 2.840 | 2.940 | 2.800 | 2.880 | 7,465 | +0.12(+4.35%) |
Aug 21, 2023 | 2.830 | 2.850 | 2.700 | 2.760 | 19,889 | -0.02(-0.72%) |
Aug 18, 2023 | 2.820 | 2.932 | 2.757 | 2.780 | 28,760 | -0.05(-1.59%) |
Aug 17, 2023 | 2.860 | 2.960 | 2.679 | 2.825 | 32,337 | -0.13(-4.56%) |
Aug 16, 2023 | 3.330 | 3.360 | 2.940 | 2.960 | 41,038 | -0.32(-9.76%) |
Aug 15, 2023 | 3.460 | 3.600 | 3.200 | 3.280 | 50,594 | -0.27(-7.61%) |
Aug 14, 2023 | 3.470 | 3.803 | 3.382 | 3.550 | 93,576 | +0.10(+2.90%) |
Aug 11, 2023 | 3.110 | 3.490 | 3.110 | 3.450 | 88,350 | +0.38(+12.38%) |
Aug 10, 2023 | 2.820 | 3.208 | 2.675 | 3.070 | 95,933 | +0.27(+9.64%) |
Aug 09, 2023 | 2.850 | 2.863 | 2.750 | 2.800 | 40,965 | +0.00(+0.00%) |
Aug 08, 2023 | 2.830 | 2.850 | 2.700 | 2.800 | 47,048 | +0.00(+0.00%) |
Aug 07, 2023 | 2.650 | 2.889 | 2.620 | 2.800 | 50,775 | +0.16(+6.06%) |
Aug 04, 2023 | 2.630 | 2.700 | 2.570 | 2.640 | 29,185 | +0.04(+1.73%) |
Aug 03, 2023 | 2.590 | 2.630 | 2.500 | 2.595 | 47,124 | +0.05(+1.76%) |
Aug 02, 2023 | 2.650 | 2.660 | 2.500 | 2.550 | 35,717 | -0.09(-3.41%) |
Aug 01, 2023 | 2.540 | 2.690 | 2.510 | 2.640 | 65,142 | +0.09(+3.53%) |
Jul 31, 2023 | 2.510 | 2.620 | 2.490 | 2.550 | 99,712 | +0.07(+2.82%) |
Jul 28, 2023 | 2.510 | 2.520 | 2.440 | 2.480 | 79,877 | -0.04(-1.59%) |
Jul 27, 2023 | 2.450 | 2.520 | 2.309 | 2.520 | 81,279 | +0.00(+0.00%) |
Jul 26, 2023 | 2.600 | 2.600 | 2.360 | 2.520 | 147,520 | +0.12(+5.00%) |
Jul 25, 2023 | 2.620 | 2.669 | 2.360 | 2.400 | 107,428 | -0.05(-2.04%) |
Jul 24, 2023 | 2.650 | 2.650 | 2.410 | 2.450 | 58,098 | -0.20(-7.55%) |
Jul 21, 2023 | 2.840 | 2.850 | 2.460 | 2.650 | 144,555 | -0.10(-3.64%) |
Jul 20, 2023 | 2.990 | 3.040 | 2.600 | 2.750 | 533,916 | -1.23(-30.90%) |
Jul 19, 2023 | 4.120 | 4.489 | 3.950 | 3.980 | 72,440 | +0.01(+0.25%) |
Jul 18, 2023 | 3.670 | 4.100 | 3.670 | 3.970 | 53,609 | +0.33(+9.07%) |
Jul 17, 2023 | 3.460 | 3.800 | 3.460 | 3.640 | 19,292 | +0.13(+3.70%) |
Jul 14, 2023 | 3.470 | 3.590 | 3.300 | 3.510 | 15,751 | +0.09(+2.63%) |
Jul 13, 2023 | 3.420 | 3.555 | 3.201 | 3.420 | 29,692 | +0.02(+0.59%) |
Jul 12, 2023 | 3.798 | 3.798 | 3.400 | 3.400 | 45,849 | -0.07(-2.02%) |
Jul 11, 2023 | 3.410 | 3.690 | 3.300 | 3.470 | 56,402 | +0.23(+7.10%) |
Jul 10, 2023 | 3.170 | 3.240 | 3.040 | 3.240 | 12,672 | +0.04(+1.25%) |
Jul 07, 2023 | 3.000 | 3.200 | 2.991 | 3.200 | 15,362 | +0.24(+8.11%) |
Jul 06, 2023 | 3.165 | 3.165 | 2.940 | 2.960 | 12,159 | -0.24(-7.50%) |
Jul 05, 2023 | 3.170 | 3.307 | 3.120 | 3.200 | 8,327 | -0.07(-2.14%) |
Jul 03, 2023 | 3.350 | 3.447 | 3.140 | 3.270 | 15,871 | -0.04(-1.21%) |
Jun 30, 2023 | 3.300 | 3.371 | 3.180 | 3.310 | 12,866 | +0.08(+2.48%) |
Jun 29, 2023 | 3.200 | 3.490 | 3.120 | 3.230 | 24,238 | -0.02(-0.62%) |
Jun 28, 2023 | 2.990 | 3.300 | 2.990 | 3.250 | 22,332 | +0.25(+8.33%) |
Jun 27, 2023 | 2.980 | 3.050 | 2.980 | 3.000 | 8,580 | +0.02(+0.67%) |
Jun 26, 2023 | 2.918 | 2.980 | 2.918 | 2.980 | 7,035 | +0.08(+2.76%) |
Jun 23, 2023 | 2.880 | 2.915 | 2.770 | 2.900 | 9,997 | -0.10(-3.33%) |
Jun 22, 2023 | 2.940 | 3.004 | 2.940 | 3.000 | 1,582 | +0.04(+1.35%) |
Jun 21, 2023 | 2.910 | 2.960 | 2.910 | 2.960 | 1,092 | +0.03(+1.02%) |
Jun 20, 2023 | 2.960 | 2.975 | 2.810 | 2.930 | 34,274 | -0.09(-2.98%) |
Jun 16, 2023 | 3.030 | 3.030 | 2.873 | 3.020 | 7,339 | +0.00(+0.00%) |
Jun 15, 2023 | 2.940 | 3.020 | 2.840 | 3.020 | 11,974 | +0.07(+2.37%) |
Jun 14, 2023 | 3.040 | 3.060 | 2.915 | 2.950 | 8,345 | -0.07(-2.32%) |
Jun 13, 2023 | 3.040 | 3.050 | 2.860 | 3.020 | 37,004 | +0.04(+1.34%) |
Jun 12, 2023 | 3.060 | 3.060 | 2.850 | 2.980 | 7,850 | -0.08(-2.61%) |
Jun 09, 2023 | 2.910 | 3.060 | 2.910 | 3.060 | 17,332 | +0.15(+5.15%) |
Jun 08, 2023 | 2.900 | 2.973 | 2.851 | 2.910 | 30,461 | -0.07(-2.35%) |
Jun 07, 2023 | 2.670 | 3.060 | 2.650 | 2.980 | 17,214 | +0.20(+7.19%) |
Jun 06, 2023 | 2.880 | 2.970 | 2.690 | 2.780 | 30,851 | -0.21(-7.02%) |
Jun 05, 2023 | 2.950 | 3.060 | 2.945 | 2.990 | 12,595 | +0.01(+0.34%) |
Jun 02, 2023 | 3.080 | 3.080 | 2.880 | 2.980 | 29,496 | -0.01(-0.33%) |
Jun 01, 2023 | 2.980 | 3.110 | 2.870 | 2.990 | 40,053 | -0.22(-6.85%) |
May 31, 2023 | 3.290 | 3.290 | 3.110 | 3.210 | 38,288 | -0.08(-2.43%) |
May 30, 2023 | 3.510 | 3.585 | 3.050 | 3.290 | 41,558 | -0.21(-6.00%) |
May 26, 2023 | 4.019 | 4.019 | 3.400 | 3.500 | 24,125 | -0.24(-6.42%) |
May 25, 2023 | 4.310 | 4.310 | 3.640 | 3.740 | 41,982 | -0.56(-13.02%) |
May 24, 2023 | 4.410 | 4.460 | 4.220 | 4.300 | 35,990 | -0.17(-3.80%) |
May 23, 2023 | 4.250 | 4.470 | 4.140 | 4.470 | 26,275 | +0.15(+3.47%) |
May 22, 2023 | 4.260 | 4.574 | 4.050 | 4.320 | 58,499 | +0.08(+1.89%) |
May 19, 2023 | 4.260 | 4.410 | 4.210 | 4.240 | 17,381 | -0.01(-0.24%) |
May 18, 2023 | 4.020 | 4.340 | 4.020 | 4.250 | 47,524 | +0.23(+5.72%) |
May 17, 2023 | 4.140 | 4.340 | 3.860 | 4.020 | 62,730 | -0.10(-2.43%) |
May 16, 2023 | 4.220 | 4.604 | 4.027 | 4.120 | 31,968 | -0.04(-0.96%) |
May 15, 2023 | 3.470 | 4.410 | 3.460 | 4.160 | 72,305 | +0.57(+15.88%) |
May 12, 2023 | 3.800 | 3.800 | 3.260 | 3.590 | 92,823 | -0.27(-6.87%) |
May 11, 2023 | 4.575 | 4.749 | 3.361 | 3.855 | 175,816 | -0.62(-13.87%) |
May 10, 2023 | 4.500 | 4.539 | 4.429 | 4.476 | 12,200 | -0.09(-1.91%) |
May 09, 2023 | 4.590 | 4.590 | 4.050 | 4.563 | 41,064 | -0.02(-0.46%) |
May 08, 2023 | 4.550 | 4.663 | 4.515 | 4.584 | 7,913 | -0.02(-0.36%) |
May 05, 2023 | 4.650 | 4.657 | 4.561 | 4.601 | 12,246 | +0.10(+2.23%) |
May 04, 2023 | 5.100 | 5.100 | 4.500 | 4.500 | 16,036 | -0.39(-8.00%) |
May 03, 2023 | 5.262 | 5.262 | 4.800 | 4.891 | 7,986 | -0.06(-1.18%) |
May 02, 2023 | 4.650 | 5.013 | 4.650 | 4.950 | 19,429 | +0.30(+6.45%) |
May 01, 2023 | 5.400 | 5.534 | 4.650 | 4.650 | 25,097 | -0.58(-11.05%) |
Apr 28, 2023 | 5.235 | 5.550 | 5.070 | 5.228 | 17,620 | +0.33(+6.67%) |
Apr 27, 2023 | 5.100 | 5.247 | 4.800 | 4.901 | 15,577 | +0.10(+2.09%) |
Apr 26, 2023 | 5.396 | 5.396 | 4.800 | 4.800 | 17,277 | -0.45(-8.57%) |
Apr 25, 2023 | 5.325 | 5.548 | 5.250 | 5.250 | 7,623 | -0.15(-2.78%) |
Apr 24, 2023 | 5.418 | 5.550 | 5.325 | 5.400 | 4,635 | -0.01(-0.11%) |
Apr 21, 2023 | 5.520 | 5.593 | 5.400 | 5.406 | 5,248 | -0.03(-0.61%) |
Apr 20, 2023 | 5.426 | 5.820 | 5.325 | 5.439 | 10,172 | -0.21(-3.67%) |
Apr 19, 2023 | 5.550 | 5.775 | 5.413 | 5.646 | 2,660 | +0.10(+1.73%) |
Apr 18, 2023 | 5.550 | 5.847 | 5.400 | 5.550 | 7,965 | -0.30(-5.18%) |
Apr 17, 2023 | 5.420 | 5.853 | 5.256 | 5.853 | 8,158 | +0.52(+9.76%) |
Apr 14, 2023 | 5.516 | 5.703 | 5.255 | 5.332 | 7,511 | -0.32(-5.58%) |
Apr 13, 2023 | 5.655 | 6.000 | 5.418 | 5.647 | 8,986 | -0.01(-0.11%) |
Apr 12, 2023 | 5.968 | 5.968 | 5.400 | 5.654 | 6,651 | -0.29(-4.94%) |
Apr 11, 2023 | 6.060 | 6.242 | 5.850 | 5.947 | 2,908 | -0.02(-0.38%) |
Apr 10, 2023 | 6.000 | 6.393 | 5.947 | 5.970 | 6,435 | -0.02(-0.25%) |
Apr 06, 2023 | 5.943 | 6.351 | 5.850 | 5.985 | 7,765 | +0.03(+0.50%) |
Apr 05, 2023 | 5.941 | 6.362 | 5.495 | 5.955 | 4,563 | -0.17(-2.77%) |
Apr 04, 2023 | 5.668 | 6.349 | 5.668 | 6.125 | 18,979 | +0.57(+10.35%) |
Apr 03, 2023 | 5.729 | 5.729 | 5.400 | 5.550 | 13,615 | +0.06(+1.09%) |
Mar 31, 2023 | 5.760 | 5.926 | 5.400 | 5.490 | 11,096 | -0.27(-4.69%) |
Mar 30, 2023 | 6.150 | 6.150 | 5.400 | 5.760 | 12,311 | +0.33(+5.99%) |
Mar 29, 2023 | 5.550 | 5.700 | 5.175 | 5.434 | 23,288 | -0.12(-2.08%) |
Mar 28, 2023 | 5.444 | 5.757 | 5.400 | 5.550 | 4,431 | +0.11(+1.96%) |
Mar 27, 2023 | 5.715 | 6.165 | 5.332 | 5.444 | 22,654 | -0.72(-11.70%) |
Mar 24, 2023 | 6.300 | 6.476 | 5.640 | 6.165 | 25,118 | -0.12(-1.89%) |
Mar 23, 2023 | 7.500 | 7.500 | 5.895 | 6.284 | 30,116 | -1.22(-16.22%) |
Mar 22, 2023 | 7.050 | 7.755 | 6.917 | 7.500 | 18,679 | +0.31(+4.34%) |
Mar 21, 2023 | 6.150 | 7.348 | 6.150 | 7.188 | 14,839 | +1.30(+22.09%) |
Mar 20, 2023 | 6.000 | 6.002 | 5.850 | 5.888 | 4,915 | -0.11(-1.87%) |
Mar 17, 2023 | 6.401 | 6.600 | 5.868 | 6.000 | 5,642 | -0.60(-9.07%) |
Mar 16, 2023 | 5.550 | 6.598 | 5.550 | 6.598 | 13,502 | +0.82(+14.26%) |
Mar 15, 2023 | 6.075 | 6.075 | 5.520 | 5.775 | 7,889 | +0.04(+0.79%) |
Mar 14, 2023 | 6.150 | 6.150 | 5.651 | 5.730 | 6,600 | -0.27(-4.50%) |
Mar 13, 2023 | 5.700 | 6.000 | 5.550 | 6.000 | 5,765 | +0.14(+2.35%) |
Mar 10, 2023 | 6.266 | 6.266 | 5.100 | 5.862 | 21,193 | -0.42(-6.71%) |
Mar 09, 2023 | 7.002 | 7.500 | 6.015 | 6.284 | 13,534 | -0.47(-6.97%) |
Mar 08, 2023 | 6.915 | 7.050 | 6.600 | 6.755 | 3,763 | -0.15(-2.11%) |
Mar 07, 2023 | 7.500 | 7.500 | 6.899 | 6.900 | 3,425 | -0.55(-7.33%) |
Mar 06, 2023 | 6.300 | 7.725 | 5.859 | 7.446 | 51,596 | +1.19(+19.04%) |
Mar 03, 2023 | 5.850 | 6.300 | 5.700 | 6.255 | 36,713 | +1.00(+19.14%) |
Mar 02, 2023 | 5.400 | 5.744 | 5.101 | 5.250 | 10,561 | -0.07(-1.38%) |
Mar 01, 2023 | 5.702 | 5.856 | 5.255 | 5.324 | 24,347 | -0.33(-5.81%) |
Feb 28, 2023 | 6.130 | 6.279 | 5.566 | 5.652 | 14,481 | -0.50(-8.10%) |
Feb 27, 2023 | 6.402 | 6.617 | 5.939 | 6.150 | 6,348 | -0.45(-6.82%) |
Feb 24, 2023 | 7.250 | 7.250 | 6.000 | 6.600 | 51,958 | -0.23(-3.30%) |
Feb 23, 2023 | 7.200 | 7.500 | 6.765 | 6.825 | 14,510 | -0.38(-5.21%) |
Feb 22, 2023 | 7.901 | 7.901 | 7.188 | 7.200 | 7,483 | -0.64(-8.13%) |
Feb 21, 2023 | 7.485 | 7.838 | 7.095 | 7.838 | 11,228 | +0.49(+6.63%) |
Feb 17, 2023 | 7.200 | 7.950 | 7.200 | 7.350 | 15,216 | -0.30(-3.92%) |
Feb 16, 2023 | 7.650 | 8.248 | 7.502 | 7.650 | 11,763 | +0.00(+0.00%) |
Feb 15, 2023 | 7.350 | 7.801 | 7.113 | 7.650 | 10,326 | +0.21(+2.82%) |
Feb 14, 2023 | 8.250 | 8.400 | 7.229 | 7.440 | 3,735 | -0.20(-2.65%) |
Feb 13, 2023 | 8.034 | 8.219 | 7.519 | 7.643 | 4,926 | -0.04(-0.51%) |
Feb 10, 2023 | 8.406 | 8.787 | 7.650 | 7.681 | 11,348 | -0.85(-10.00%) |
Feb 09, 2023 | 8.715 | 9.036 | 8.368 | 8.535 | 19,722 | -0.18(-2.07%) |
Feb 08, 2023 | 8.400 | 9.000 | 8.475 | 8.715 | 18,451 | +0.16(+1.93%) |
Feb 07, 2023 | 8.250 | 8.789 | 8.175 | 8.550 | 21,321 | +0.38(+4.59%) |
Feb 06, 2023 | 8.244 | 8.550 | 7.875 | 8.175 | 23,423 | -0.15(-1.84%) |
Feb 03, 2023 | 7.341 | 8.328 | 7.275 | 8.328 | 62,419 | +1.73(+26.18%) |
Feb 02, 2023 | 7.500 | 9.600 | 6.600 | 6.600 | 141,499 | -1.05(-13.73%) |