Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.340 | 6.340 | 6.140 | 6.140 | 111,042 | -0.21(-3.31%) |
Jan 30, 2024 | 6.450 | 6.470 | 6.280 | 6.350 | 62,964 | -0.08(-1.24%) |
Jan 29, 2024 | 6.650 | 6.650 | 6.390 | 6.430 | 79,684 | -0.22(-3.31%) |
Jan 26, 2024 | 6.630 | 6.650 | 6.550 | 6.650 | 92,197 | +0.01(+0.15%) |
Jan 25, 2024 | 6.540 | 6.640 | 6.470 | 6.640 | 159,912 | +0.18(+2.79%) |
Jan 24, 2024 | 6.560 | 6.560 | 6.380 | 6.460 | 73,225 | -0.05(-0.77%) |
Jan 23, 2024 | 6.580 | 6.610 | 6.450 | 6.510 | 138,637 | +0.02(+0.31%) |
Jan 22, 2024 | 6.320 | 6.519 | 6.310 | 6.490 | 105,241 | +0.21(+3.34%) |
Jan 19, 2024 | 6.300 | 6.300 | 6.150 | 6.280 | 70,451 | +0.01(+0.16%) |
Jan 18, 2024 | 6.240 | 6.300 | 6.220 | 6.270 | 47,919 | +0.03(+0.48%) |
Jan 17, 2024 | 6.040 | 6.260 | 6.020 | 6.240 | 103,231 | +0.13(+2.13%) |
Jan 16, 2024 | 6.210 | 6.210 | 6.060 | 6.110 | 86,997 | -0.12(-1.93%) |
Jan 12, 2024 | 6.330 | 6.390 | 6.230 | 6.230 | 66,456 | -0.06(-0.95%) |
Jan 11, 2024 | 6.240 | 6.300 | 6.150 | 6.290 | 83,117 | +0.02(+0.32%) |
Jan 10, 2024 | 6.230 | 6.271 | 6.120 | 6.270 | 73,872 | +0.02(+0.32%) |
Jan 09, 2024 | 6.310 | 6.370 | 6.230 | 6.250 | 81,484 | -0.16(-2.50%) |
Jan 08, 2024 | 6.440 | 6.515 | 6.340 | 6.410 | 61,684 | -0.06(-0.93%) |
Jan 05, 2024 | 6.520 | 6.600 | 6.410 | 6.470 | 197,886 | -0.02(-0.31%) |
Jan 04, 2024 | 6.450 | 6.570 | 6.445 | 6.490 | 95,042 | +0.09(+1.41%) |
Jan 03, 2024 | 6.540 | 6.560 | 6.400 | 6.400 | 79,954 | -0.15(-2.29%) |
Jan 02, 2024 | 6.630 | 6.660 | 6.500 | 6.550 | 67,274 | -0.09(-1.36%) |
Dec 29, 2023 | 6.820 | 6.874 | 6.630 | 6.640 | 103,566 | -0.14(-2.06%) |
Dec 28, 2023 | 6.850 | 6.865 | 6.710 | 6.780 | 104,248 | -0.05(-0.73%) |
Dec 27, 2023 | 6.960 | 6.980 | 6.790 | 6.830 | 99,199 | -0.10(-1.44%) |
Dec 26, 2023 | 6.910 | 7.030 | 6.854 | 6.930 | 151,002 | +0.15(+2.21%) |
Dec 22, 2023 | 6.820 | 6.930 | 6.770 | 6.780 | 112,227 | +0.04(+0.59%) |
Dec 21, 2023 | 6.740 | 6.918 | 6.670 | 6.740 | 187,625 | +0.09(+1.35%) |
Dec 20, 2023 | 6.850 | 6.940 | 6.600 | 6.650 | 154,745 | -0.17(-2.49%) |
Dec 19, 2023 | 6.520 | 6.850 | 6.500 | 6.820 | 226,174 | +0.37(+5.74%) |
Dec 18, 2023 | 6.580 | 6.620 | 6.380 | 6.450 | 100,066 | -0.08(-1.23%) |
Dec 15, 2023 | 6.400 | 6.670 | 6.380 | 6.530 | 277,301 | +0.19(+3.00%) |
Dec 14, 2023 | 6.520 | 6.625 | 6.310 | 6.340 | 189,190 | -0.08(-1.25%) |
Dec 13, 2023 | 6.110 | 6.430 | 6.100 | 6.420 | 120,459 | +0.28(+4.56%) |
Dec 12, 2023 | 6.170 | 6.230 | 6.110 | 6.140 | 63,882 | -0.01(-0.16%) |
Dec 11, 2023 | 6.240 | 6.250 | 6.080 | 6.150 | 93,694 | -0.10(-1.60%) |
Dec 08, 2023 | 6.260 | 6.330 | 6.210 | 6.250 | 76,184 | -0.01(-0.16%) |
Dec 07, 2023 | 6.130 | 6.270 | 6.130 | 6.260 | 122,308 | +0.18(+2.96%) |
Dec 06, 2023 | 6.100 | 6.200 | 6.070 | 6.080 | 83,305 | +0.08(+1.33%) |
Dec 05, 2023 | 6.060 | 6.130 | 5.990 | 6.000 | 103,235 | -0.07(-1.15%) |
Dec 04, 2023 | 6.000 | 6.120 | 5.990 | 6.070 | 112,510 | +0.05(+0.83%) |
Dec 01, 2023 | 6.030 | 6.160 | 6.000 | 6.020 | 131,455 | +0.01(+0.17%) |
Nov 30, 2023 | 6.020 | 6.090 | 5.940 | 6.010 | 65,178 | +0.05(+0.84%) |
Nov 29, 2023 | 6.110 | 6.140 | 5.820 | 5.960 | 211,716 | -0.07(-1.16%) |
Nov 28, 2023 | 6.180 | 6.211 | 6.030 | 6.030 | 88,928 | -0.12(-1.95%) |
Nov 27, 2023 | 6.260 | 6.300 | 6.150 | 6.150 | 102,230 | -0.14(-2.23%) |
Nov 24, 2023 | 6.300 | 6.350 | 6.250 | 6.290 | 29,916 | +0.01(+0.16%) |
Nov 22, 2023 | 6.270 | 6.330 | 6.210 | 6.280 | 76,848 | +0.09(+1.45%) |
Nov 21, 2023 | 6.140 | 6.250 | 6.100 | 6.190 | 119,393 | +0.05(+0.81%) |
Nov 20, 2023 | 6.060 | 6.170 | 6.000 | 6.140 | 96,786 | +0.06(+0.99%) |
Nov 17, 2023 | 6.060 | 6.090 | 6.000 | 6.080 | 110,916 | +0.08(+1.33%) |
Nov 16, 2023 | 6.080 | 6.267 | 5.870 | 6.000 | 126,221 | -0.05(-0.83%) |
Nov 15, 2023 | 6.410 | 6.440 | 6.020 | 6.050 | 135,391 | -0.36(-5.62%) |
Nov 14, 2023 | 6.140 | 6.420 | 6.140 | 6.410 | 147,236 | +0.35(+5.78%) |
Nov 13, 2023 | 5.780 | 6.120 | 5.780 | 6.060 | 143,014 | +0.29(+5.03%) |
Nov 10, 2023 | 5.990 | 6.230 | 5.600 | 5.770 | 244,039 | +0.03(+0.52%) |
Nov 09, 2023 | 5.830 | 5.850 | 5.730 | 5.740 | 67,861 | -0.09(-1.54%) |
Nov 08, 2023 | 5.770 | 5.860 | 5.730 | 5.830 | 70,867 | +0.08(+1.39%) |
Nov 07, 2023 | 5.870 | 5.900 | 5.750 | 5.750 | 90,648 | -0.13(-2.21%) |
Nov 06, 2023 | 6.100 | 6.116 | 5.855 | 5.880 | 73,883 | -0.26(-4.23%) |
Nov 03, 2023 | 5.930 | 6.200 | 5.930 | 6.140 | 237,580 | +0.29(+4.96%) |
Nov 02, 2023 | 5.870 | 5.900 | 5.800 | 5.850 | 80,792 | +0.05(+0.86%) |
Nov 01, 2023 | 5.820 | 5.860 | 5.745 | 5.800 | 101,601 | -0.06(-1.02%) |
Oct 31, 2023 | 5.730 | 5.860 | 5.698 | 5.860 | 128,490 | +0.15(+2.63%) |
Oct 30, 2023 | 5.700 | 5.770 | 5.640 | 5.710 | 173,394 | +0.07(+1.24%) |
Oct 27, 2023 | 5.760 | 5.857 | 5.620 | 5.640 | 146,650 | -0.10(-1.74%) |
Oct 26, 2023 | 5.780 | 5.790 | 5.670 | 5.740 | 96,971 | -0.01(-0.17%) |
Oct 25, 2023 | 5.660 | 5.760 | 5.600 | 5.750 | 106,878 | +0.08(+1.41%) |
Oct 24, 2023 | 5.760 | 5.800 | 5.670 | 5.670 | 151,371 | -0.03(-0.53%) |
Oct 23, 2023 | 5.770 | 5.804 | 5.698 | 5.700 | 109,241 | -0.05(-0.87%) |
Oct 20, 2023 | 5.750 | 5.810 | 5.730 | 5.750 | 128,548 | +0.04(+0.70%) |
Oct 19, 2023 | 5.780 | 5.840 | 5.705 | 5.710 | 111,880 | -0.05(-0.87%) |
Oct 18, 2023 | 5.820 | 5.820 | 5.695 | 5.760 | 103,954 | -0.06(-1.03%) |
Oct 17, 2023 | 5.900 | 5.995 | 5.820 | 5.820 | 139,012 | -0.10(-1.69%) |
Oct 16, 2023 | 5.850 | 5.930 | 5.820 | 5.920 | 123,946 | +0.10(+1.72%) |
Oct 13, 2023 | 5.839 | 5.870 | 5.725 | 5.820 | 132,325 | +0.15(+2.65%) |
Oct 12, 2023 | 5.780 | 5.780 | 5.630 | 5.670 | 148,124 | -0.14(-2.41%) |
Oct 11, 2023 | 5.740 | 5.820 | 5.690 | 5.810 | 86,955 | +0.11(+1.93%) |
Oct 10, 2023 | 5.740 | 5.850 | 5.700 | 5.700 | 120,413 | -0.01(-0.18%) |
Oct 09, 2023 | 5.750 | 5.800 | 5.660 | 5.710 | 154,473 | -0.06(-1.04%) |
Oct 06, 2023 | 5.740 | 5.830 | 5.620 | 5.770 | 107,502 | -0.02(-0.35%) |
Oct 05, 2023 | 5.760 | 5.810 | 5.690 | 5.790 | 176,742 | +0.03(+0.52%) |
Oct 04, 2023 | 5.600 | 5.810 | 5.600 | 5.760 | 148,204 | +0.14(+2.49%) |
Oct 03, 2023 | 5.790 | 5.790 | 5.610 | 5.620 | 181,291 | -0.18(-3.10%) |
Oct 02, 2023 | 5.640 | 5.820 | 5.580 | 5.800 | 231,606 | +0.15(+2.65%) |
Sep 29, 2023 | 5.860 | 5.860 | 5.640 | 5.650 | 141,867 | -0.17(-2.92%) |
Sep 28, 2023 | 5.780 | 5.830 | 5.691 | 5.820 | 90,771 | +0.07(+1.22%) |
Sep 27, 2023 | 5.730 | 5.820 | 5.630 | 5.750 | 253,293 | +0.10(+1.77%) |
Sep 26, 2023 | 5.850 | 5.850 | 5.630 | 5.650 | 171,765 | -0.24(-4.07%) |
Sep 25, 2023 | 5.850 | 5.950 | 5.850 | 5.890 | 146,474 | +0.04(+0.68%) |
Sep 22, 2023 | 5.670 | 5.940 | 5.670 | 5.850 | 137,083 | +0.20(+3.54%) |
Sep 21, 2023 | 5.690 | 5.750 | 5.610 | 5.650 | 101,518 | -0.05(-0.88%) |
Sep 20, 2023 | 5.780 | 5.870 | 5.700 | 5.700 | 89,994 | -0.05(-0.87%) |
Sep 19, 2023 | 5.840 | 5.880 | 5.750 | 5.750 | 176,383 | -0.06(-1.03%) |
Sep 18, 2023 | 5.910 | 5.920 | 5.790 | 5.810 | 185,108 | -0.14(-2.35%) |
Sep 15, 2023 | 6.090 | 6.160 | 5.830 | 5.950 | 392,529 | -0.12(-1.98%) |
Sep 14, 2023 | 6.060 | 6.400 | 5.840 | 6.070 | 442,497 | -0.60(-9.00%) |
Sep 13, 2023 | 6.600 | 6.740 | 6.510 | 6.670 | 110,585 | +0.13(+1.99%) |
Sep 12, 2023 | 6.740 | 6.740 | 6.540 | 6.540 | 78,640 | -0.20(-2.97%) |
Sep 11, 2023 | 6.680 | 6.795 | 6.665 | 6.740 | 78,146 | +0.09(+1.35%) |
Sep 08, 2023 | 6.560 | 6.680 | 6.560 | 6.650 | 76,820 | +0.10(+1.53%) |
Sep 07, 2023 | 6.730 | 6.745 | 6.470 | 6.550 | 449,203 | -0.19(-2.82%) |
Sep 06, 2023 | 6.860 | 6.920 | 6.720 | 6.740 | 73,877 | -0.09(-1.32%) |
Sep 05, 2023 | 6.850 | 6.860 | 6.710 | 6.830 | 143,848 | -0.05(-0.73%) |
Sep 01, 2023 | 6.820 | 6.940 | 6.810 | 6.880 | 114,739 | +0.13(+1.93%) |
Aug 31, 2023 | 6.860 | 6.950 | 6.725 | 6.750 | 83,042 | -0.06(-0.88%) |
Aug 30, 2023 | 6.760 | 6.830 | 6.680 | 6.810 | 91,674 | +0.08(+1.19%) |
Aug 29, 2023 | 6.650 | 6.800 | 6.630 | 6.730 | 76,703 | +0.07(+1.05%) |
Aug 28, 2023 | 6.740 | 6.795 | 6.610 | 6.660 | 67,399 | -0.01(-0.15%) |
Aug 25, 2023 | 6.720 | 6.749 | 6.580 | 6.670 | 105,258 | -0.05(-0.74%) |
Aug 24, 2023 | 6.810 | 6.906 | 6.690 | 6.720 | 68,929 | -0.15(-2.18%) |
Aug 23, 2023 | 6.780 | 6.880 | 6.670 | 6.870 | 87,268 | +0.10(+1.48%) |
Aug 22, 2023 | 6.660 | 6.910 | 6.660 | 6.770 | 114,936 | +0.11(+1.65%) |
Aug 21, 2023 | 6.800 | 6.830 | 6.640 | 6.660 | 125,063 | -0.13(-1.91%) |
Aug 18, 2023 | 6.540 | 6.850 | 6.540 | 6.790 | 133,129 | +0.21(+3.19%) |
Aug 17, 2023 | 6.520 | 6.680 | 6.520 | 6.580 | 520,462 | +0.02(+0.30%) |
Aug 16, 2023 | 6.050 | 6.690 | 6.030 | 6.560 | 202,593 | -0.07(-1.06%) |
Aug 15, 2023 | 6.800 | 6.860 | 6.590 | 6.630 | 121,446 | -0.24(-3.49%) |
Aug 14, 2023 | 7.060 | 7.140 | 6.840 | 6.870 | 176,466 | -0.24(-3.38%) |
Aug 11, 2023 | 7.220 | 7.227 | 7.060 | 7.110 | 125,820 | -0.15(-2.07%) |
Aug 10, 2023 | 7.550 | 7.550 | 7.180 | 7.260 | 93,466 | -0.21(-2.81%) |
Aug 09, 2023 | 7.300 | 7.500 | 7.260 | 7.470 | 165,636 | +0.18(+2.47%) |
Aug 08, 2023 | 7.260 | 7.330 | 7.150 | 7.290 | 85,006 | -0.04(-0.55%) |
Aug 07, 2023 | 7.500 | 7.500 | 7.285 | 7.330 | 143,001 | -0.08(-1.08%) |
Aug 04, 2023 | 7.370 | 7.460 | 7.260 | 7.410 | 173,751 | +0.04(+0.54%) |
Aug 03, 2023 | 7.430 | 7.572 | 7.340 | 7.370 | 189,415 | -0.12(-1.60%) |
Aug 02, 2023 | 7.560 | 7.640 | 7.420 | 7.490 | 144,160 | -0.16(-2.09%) |
Aug 01, 2023 | 7.690 | 7.690 | 7.530 | 7.650 | 126,071 | -0.05(-0.65%) |
Jul 31, 2023 | 7.720 | 7.760 | 7.600 | 7.700 | 121,832 | -0.02(-0.26%) |
Jul 28, 2023 | 7.400 | 7.760 | 7.400 | 7.720 | 179,908 | +0.32(+4.32%) |
Jul 27, 2023 | 7.440 | 7.460 | 7.335 | 7.400 | 170,582 | +0.01(+0.14%) |
Jul 26, 2023 | 7.250 | 7.480 | 7.250 | 7.390 | 155,371 | +0.07(+0.96%) |
Jul 25, 2023 | 7.430 | 7.445 | 7.210 | 7.320 | 127,101 | -0.07(-0.95%) |
Jul 24, 2023 | 7.380 | 7.600 | 7.330 | 7.390 | 90,065 | +0.01(+0.14%) |
Jul 21, 2023 | 7.470 | 7.535 | 7.375 | 7.380 | 172,407 | -0.05(-0.67%) |
Jul 20, 2023 | 7.500 | 7.620 | 7.305 | 7.430 | 96,860 | -0.07(-0.93%) |
Jul 19, 2023 | 7.660 | 7.660 | 7.450 | 7.500 | 101,957 | -0.08(-1.06%) |
Jul 18, 2023 | 7.480 | 7.680 | 7.480 | 7.580 | 95,251 | +0.15(+2.02%) |
Jul 17, 2023 | 7.250 | 7.530 | 7.185 | 7.430 | 209,764 | +0.25(+3.48%) |
Jul 14, 2023 | 7.200 | 7.230 | 7.000 | 7.180 | 148,483 | +0.02(+0.28%) |
Jul 13, 2023 | 7.000 | 7.210 | 6.910 | 7.160 | 280,359 | +0.21(+3.02%) |
Jul 12, 2023 | 7.000 | 7.020 | 6.870 | 6.950 | 207,086 | -0.05(-0.71%) |
Jul 11, 2023 | 6.900 | 7.000 | 6.830 | 7.000 | 87,944 | +0.17(+2.49%) |
Jul 10, 2023 | 6.850 | 6.958 | 6.750 | 6.830 | 87,601 | -0.01(-0.15%) |
Jul 07, 2023 | 6.730 | 6.910 | 6.690 | 6.840 | 362,613 | +0.14(+2.09%) |
Jul 06, 2023 | 6.690 | 6.710 | 6.520 | 6.700 | 107,525 | -0.01(-0.15%) |
Jul 05, 2023 | 6.770 | 6.780 | 6.590 | 6.710 | 140,937 | -0.07(-1.03%) |
Jul 03, 2023 | 6.650 | 6.780 | 6.600 | 6.780 | 76,184 | +0.06(+0.89%) |
Jun 30, 2023 | 6.800 | 6.800 | 6.605 | 6.720 | 160,328 | +0.03(+0.45%) |
Jun 29, 2023 | 6.710 | 6.796 | 6.610 | 6.690 | 94,496 | -0.04(-0.59%) |
Jun 28, 2023 | 6.870 | 6.910 | 6.660 | 6.730 | 74,422 | -0.19(-2.75%) |
Jun 27, 2023 | 6.640 | 6.940 | 6.604 | 6.920 | 103,875 | +0.29(+4.37%) |
Jun 26, 2023 | 6.910 | 6.920 | 6.500 | 6.630 | 198,074 | -0.28(-4.05%) |
Jun 23, 2023 | 6.620 | 6.910 | 6.580 | 6.910 | 667,945 | +0.23(+3.44%) |
Jun 22, 2023 | 6.670 | 6.680 | 6.610 | 6.680 | 44,599 | +0.04(+0.60%) |
Jun 21, 2023 | 6.550 | 6.680 | 6.550 | 6.640 | 64,484 | +0.04(+0.61%) |
Jun 20, 2023 | 6.630 | 6.650 | 6.550 | 6.600 | 76,523 | -0.01(-0.15%) |
Jun 16, 2023 | 6.760 | 6.800 | 6.510 | 6.610 | 174,829 | -0.03(-0.45%) |
Jun 15, 2023 | 6.610 | 6.680 | 6.450 | 6.640 | 113,432 | +0.20(+3.11%) |
May 08, 2023 | 6.440 | 6.450 | 6.210 | 6.440 | 200,597 | +0.05(+0.78%) |
May 05, 2023 | 6.540 | 6.560 | 6.280 | 6.390 | 196,287 | -0.08(-1.24%) |
May 04, 2023 | 6.570 | 6.600 | 6.320 | 6.470 | 121,610 | -0.12(-1.82%) |
May 03, 2023 | 6.420 | 6.610 | 6.420 | 6.590 | 167,745 | +0.23(+3.62%) |
May 02, 2023 | 6.550 | 6.580 | 6.330 | 6.360 | 199,806 | -0.23(-3.49%) |
May 01, 2023 | 6.660 | 6.690 | 6.530 | 6.590 | 180,073 | -0.01(-0.15%) |
Apr 28, 2023 | 6.420 | 6.690 | 6.420 | 6.600 | 231,169 | +0.12(+1.85%) |
Apr 27, 2023 | 6.340 | 6.540 | 6.300 | 6.480 | 128,015 | +0.20(+3.18%) |
Apr 26, 2023 | 6.300 | 6.379 | 6.200 | 6.280 | 153,769 | -0.06(-0.95%) |
Apr 25, 2023 | 6.470 | 6.530 | 6.300 | 6.340 | 137,665 | -0.16(-2.46%) |
Apr 24, 2023 | 6.480 | 6.590 | 6.460 | 6.500 | 106,006 | +0.01(+0.15%) |
Apr 21, 2023 | 6.410 | 6.510 | 6.400 | 6.490 | 108,670 | +0.06(+0.93%) |
Apr 20, 2023 | 6.320 | 6.500 | 6.320 | 6.430 | 111,846 | +0.08(+1.26%) |
Apr 19, 2023 | 6.220 | 6.530 | 6.220 | 6.350 | 153,893 | +0.08(+1.28%) |
Apr 18, 2023 | 6.540 | 6.560 | 6.250 | 6.270 | 165,750 | -0.22(-3.39%) |
Apr 17, 2023 | 6.570 | 6.630 | 6.460 | 6.490 | 98,584 | -0.08(-1.22%) |
Apr 14, 2023 | 6.480 | 6.670 | 6.480 | 6.570 | 97,676 | +0.10(+1.55%) |
Apr 13, 2023 | 6.520 | 6.530 | 6.450 | 6.470 | 144,708 | +0.03(+0.47%) |
Apr 12, 2023 | 6.360 | 6.520 | 6.330 | 6.440 | 189,742 | +0.10(+1.58%) |
Apr 11, 2023 | 6.500 | 6.513 | 6.340 | 6.340 | 224,904 | -0.14(-2.16%) |
Apr 10, 2023 | 6.440 | 6.515 | 6.440 | 6.480 | 272,768 | +0.08(+1.25%) |
Apr 06, 2023 | 6.190 | 6.550 | 6.190 | 6.400 | 226,309 | +0.26(+4.23%) |
Apr 05, 2023 | 6.260 | 6.260 | 6.130 | 6.140 | 455,572 | -0.10(-1.60%) |
Apr 04, 2023 | 6.550 | 6.550 | 6.240 | 6.240 | 258,701 | -0.22(-3.41%) |
Apr 03, 2023 | 6.620 | 6.688 | 6.400 | 6.460 | 233,196 | -0.10(-1.52%) |
Mar 31, 2023 | 6.480 | 6.785 | 6.280 | 6.560 | 269,935 | +0.16(+2.50%) |
Mar 30, 2023 | 6.450 | 6.480 | 6.160 | 6.400 | 216,197 | -0.01(-0.16%) |
Mar 29, 2023 | 5.970 | 6.450 | 5.900 | 6.410 | 325,230 | +0.55(+9.39%) |
Mar 28, 2023 | 5.510 | 6.000 | 5.450 | 5.860 | 271,307 | +0.38(+6.93%) |
Mar 27, 2023 | 5.360 | 5.550 | 5.360 | 5.480 | 64,746 | +0.11(+2.05%) |
Mar 24, 2023 | 5.210 | 5.410 | 5.210 | 5.370 | 54,799 | +0.08(+1.51%) |
Mar 23, 2023 | 5.390 | 5.390 | 5.220 | 5.290 | 146,308 | -0.01(-0.19%) |
Mar 22, 2023 | 5.460 | 5.460 | 5.280 | 5.300 | 49,438 | -0.17(-3.11%) |
Mar 21, 2023 | 5.330 | 5.570 | 5.330 | 5.470 | 104,050 | +0.26(+4.99%) |
Mar 20, 2023 | 5.310 | 5.333 | 5.200 | 5.210 | 120,156 | -0.10(-1.88%) |
Mar 17, 2023 | 5.450 | 5.510 | 5.230 | 5.310 | 179,179 | -0.17(-3.10%) |
Mar 16, 2023 | 5.300 | 5.520 | 5.260 | 5.480 | 61,420 | +0.09(+1.67%) |
Mar 15, 2023 | 5.340 | 5.430 | 5.210 | 5.390 | 126,208 | -0.08(-1.46%) |
Mar 14, 2023 | 5.530 | 5.570 | 5.370 | 5.470 | 129,287 | +0.08(+1.48%) |
Mar 13, 2023 | 5.410 | 5.500 | 5.280 | 5.390 | 102,029 | -0.13(-2.36%) |
Mar 10, 2023 | 5.600 | 5.660 | 5.419 | 5.520 | 96,484 | -0.08(-1.43%) |
Mar 09, 2023 | 5.750 | 5.821 | 5.600 | 5.600 | 48,994 | -0.15(-2.61%) |
Mar 08, 2023 | 5.620 | 5.770 | 5.570 | 5.750 | 79,931 | +0.10(+1.77%) |
Mar 07, 2023 | 5.800 | 5.890 | 5.601 | 5.650 | 40,418 | -0.14(-2.42%) |
Mar 06, 2023 | 5.890 | 5.890 | 5.680 | 5.790 | 316,726 | -0.10(-1.70%) |
Mar 03, 2023 | 5.830 | 5.955 | 5.810 | 5.890 | 98,362 | +0.06(+1.03%) |
Mar 02, 2023 | 5.610 | 5.840 | 5.610 | 5.830 | 57,697 | +0.18(+3.19%) |
Mar 01, 2023 | 5.650 | 5.660 | 5.500 | 5.650 | 97,051 | -0.03(-0.53%) |
Feb 28, 2023 | 5.510 | 5.730 | 5.500 | 5.680 | 130,454 | +0.12(+2.16%) |
Feb 27, 2023 | 5.680 | 5.700 | 5.500 | 5.560 | 49,182 | -0.06(-1.07%) |
Feb 24, 2023 | 5.660 | 5.730 | 5.600 | 5.620 | 56,845 | -0.11(-1.92%) |
Feb 23, 2023 | 5.660 | 5.740 | 5.600 | 5.730 | 72,547 | +0.14(+2.50%) |
Feb 22, 2023 | 5.510 | 5.620 | 5.450 | 5.590 | 99,282 | +0.08(+1.45%) |
Feb 21, 2023 | 5.700 | 5.700 | 5.510 | 5.510 | 70,203 | -0.22(-3.84%) |
Feb 17, 2023 | 5.630 | 5.770 | 5.540 | 5.730 | 111,162 | +0.14(+2.50%) |
Feb 16, 2023 | 5.780 | 5.780 | 5.570 | 5.590 | 262,539 | -0.26(-4.44%) |
Feb 15, 2023 | 5.850 | 5.940 | 5.800 | 5.850 | 92,070 | -0.01(-0.17%) |
Feb 14, 2023 | 5.670 | 5.870 | 5.670 | 5.860 | 123,846 | +0.15(+2.63%) |
Feb 13, 2023 | 5.620 | 5.740 | 5.550 | 5.710 | 392,321 | +0.13(+2.33%) |
Feb 10, 2023 | 5.750 | 5.750 | 5.530 | 5.580 | 266,464 | -0.12(-2.11%) |
Feb 09, 2023 | 5.880 | 5.950 | 5.660 | 5.700 | 59,998 | -0.15(-2.56%) |
Feb 08, 2023 | 5.880 | 5.885 | 5.735 | 5.850 | 78,270 | -0.02(-0.34%) |
Feb 07, 2023 | 5.700 | 5.990 | 5.700 | 5.870 | 470,341 | +0.12(+2.09%) |
Feb 06, 2023 | 5.780 | 5.831 | 5.670 | 5.750 | 76,608 | -0.03(-0.52%) |
Feb 03, 2023 | 5.780 | 5.900 | 5.760 | 5.780 | 91,046 | -0.07(-1.20%) |
Feb 02, 2023 | 5.770 | 5.920 | 5.720 | 5.850 | 564,553 | +0.14(+2.45%) |