Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.960 | 5.105 | 4.960 | 5.020 | 4,518 | -0.15(-2.89%) |
Dec 28, 2023 | 5.120 | 5.210 | 5.091 | 5.169 | 17,265 | -0.01(-0.11%) |
Dec 27, 2023 | 5.130 | 5.226 | 5.130 | 5.175 | 9,922 | +0.05(+0.98%) |
Dec 26, 2023 | 5.240 | 5.240 | 5.105 | 5.125 | 3,035 | -0.13(-2.51%) |
Dec 22, 2023 | 5.450 | 5.450 | 5.105 | 5.257 | 2,503 | +0.15(+2.87%) |
Dec 21, 2023 | 4.950 | 5.169 | 4.950 | 5.110 | 4,647 | +0.01(+0.20%) |
Dec 20, 2023 | 5.130 | 5.219 | 5.100 | 5.100 | 14,668 | +0.00(+0.00%) |
Dec 19, 2023 | 5.130 | 5.140 | 5.100 | 5.100 | 2,923 | -0.04(-0.78%) |
Dec 18, 2023 | 5.050 | 5.179 | 5.050 | 5.140 | 22,321 | +0.02(+0.39%) |
Dec 15, 2023 | 5.190 | 5.220 | 5.120 | 5.120 | 12,400 | -0.08(-1.55%) |
Dec 14, 2023 | 5.200 | 5.260 | 5.200 | 5.200 | 11,096 | +0.34(+7.00%) |
Dec 13, 2023 | 4.840 | 4.907 | 4.800 | 4.860 | 9,402 | +0.05(+1.04%) |
Dec 12, 2023 | 4.820 | 4.820 | 4.785 | 4.810 | 4,925 | -0.03(-0.62%) |
Dec 11, 2023 | 4.820 | 4.840 | 4.790 | 4.840 | 4,054 | +0.14(+2.98%) |
Dec 08, 2023 | 4.700 | 4.720 | 4.670 | 4.700 | 5,449 | +0.03(+0.64%) |
Dec 07, 2023 | 4.680 | 4.700 | 4.670 | 4.670 | 10,860 | +0.00(+0.00%) |
Dec 06, 2023 | 4.680 | 4.700 | 4.670 | 4.670 | 20,408 | +0.07(+1.52%) |
Dec 05, 2023 | 4.580 | 4.670 | 4.580 | 4.600 | 16,395 | +0.11(+2.45%) |
Dec 04, 2023 | 4.515 | 4.590 | 4.481 | 4.490 | 11,530 | -0.07(-1.54%) |
Dec 01, 2023 | 4.520 | 4.560 | 4.490 | 4.560 | 30,533 | +0.08(+1.79%) |
Nov 30, 2023 | 4.420 | 4.480 | 4.380 | 4.480 | 28,130 | +0.06(+1.36%) |
Nov 29, 2023 | 4.390 | 4.499 | 4.390 | 4.420 | 15,443 | +0.08(+1.75%) |
Nov 28, 2023 | 4.312 | 4.389 | 4.300 | 4.344 | 24,572 | -0.04(-0.82%) |
Nov 27, 2023 | 4.340 | 4.390 | 4.330 | 4.380 | 14,935 | +0.10(+2.34%) |
Nov 24, 2023 | 4.290 | 4.340 | 4.280 | 4.280 | 8,234 | -0.06(-1.38%) |
Nov 22, 2023 | 4.360 | 4.410 | 4.340 | 4.340 | 22,086 | -0.13(-2.91%) |
Nov 21, 2023 | 4.360 | 4.530 | 4.360 | 4.470 | 18,611 | -0.05(-1.11%) |
Nov 20, 2023 | 4.579 | 4.590 | 4.520 | 4.520 | 20,688 | +0.02(+0.56%) |
Nov 17, 2023 | 4.480 | 4.540 | 4.480 | 4.495 | 40,364 | +0.21(+5.02%) |
Nov 16, 2023 | 4.310 | 4.370 | 4.280 | 4.280 | 20,218 | -0.03(-0.70%) |
Nov 15, 2023 | 4.380 | 4.430 | 4.310 | 4.310 | 25,000 | -0.01(-0.23%) |
Nov 14, 2023 | 4.250 | 4.350 | 4.170 | 4.320 | 26,454 | +0.46(+11.92%) |
Nov 13, 2023 | 3.890 | 3.920 | 3.850 | 3.860 | 81,760 | +0.04(+1.05%) |
Nov 10, 2023 | 3.760 | 3.820 | 3.750 | 3.820 | 12,834 | +0.05(+1.35%) |
Nov 09, 2023 | 3.855 | 3.855 | 3.760 | 3.769 | 39,613 | -0.05(-1.34%) |
Nov 08, 2023 | 3.860 | 3.860 | 3.810 | 3.820 | 21,274 | +0.00(+0.00%) |
Nov 07, 2023 | 3.840 | 3.870 | 3.820 | 3.820 | 23,969 | -0.02(-0.52%) |
Nov 06, 2023 | 3.880 | 3.880 | 3.820 | 3.840 | 121,332 | -0.13(-3.27%) |
Nov 03, 2023 | 3.990 | 4.011 | 3.950 | 3.970 | 61,409 | +0.15(+3.93%) |
Nov 02, 2023 | 3.840 | 3.860 | 3.810 | 3.820 | 43,119 | +0.26(+7.30%) |
Nov 01, 2023 | 3.550 | 3.575 | 3.521 | 3.560 | 152,067 | -0.02(-0.56%) |
Oct 31, 2023 | 3.570 | 3.580 | 3.530 | 3.580 | 82,019 | +0.05(+1.42%) |
Oct 30, 2023 | 3.540 | 3.565 | 3.520 | 3.530 | 171,670 | +0.04(+1.15%) |
Oct 27, 2023 | 3.540 | 3.540 | 3.490 | 3.490 | 95,040 | +0.00(+0.00%) |
Oct 26, 2023 | 3.505 | 3.540 | 3.490 | 3.490 | 68,065 | +0.01(+0.29%) |
Oct 25, 2023 | 3.520 | 3.520 | 3.480 | 3.480 | 103,967 | -0.06(-1.69%) |
Oct 24, 2023 | 3.560 | 3.572 | 3.540 | 3.540 | 105,335 | -0.05(-1.35%) |
Oct 23, 2023 | 3.500 | 3.610 | 3.500 | 3.589 | 81,006 | +0.03(+0.80%) |
Oct 20, 2023 | 3.530 | 3.580 | 3.530 | 3.560 | 86,916 | +0.04(+1.14%) |
Oct 19, 2023 | 3.590 | 3.590 | 3.520 | 3.520 | 95,744 | -0.11(-3.16%) |
Oct 18, 2023 | 3.700 | 3.700 | 3.610 | 3.635 | 47,425 | -0.12(-3.20%) |
Oct 17, 2023 | 3.770 | 3.780 | 3.735 | 3.755 | 110,589 | -0.00(-0.13%) |
Oct 16, 2023 | 3.770 | 3.770 | 3.720 | 3.760 | 48,914 | +0.08(+2.17%) |
Oct 13, 2023 | 3.740 | 3.740 | 3.680 | 3.680 | 24,766 | -0.08(-2.13%) |
Oct 12, 2023 | 3.810 | 3.829 | 3.760 | 3.760 | 44,920 | -0.14(-3.59%) |
Oct 11, 2023 | 3.900 | 3.913 | 3.883 | 3.900 | 60,165 | +0.05(+1.30%) |
Oct 10, 2023 | 3.850 | 3.880 | 3.842 | 3.850 | 66,019 | +0.10(+2.53%) |
Oct 09, 2023 | 3.690 | 3.780 | 3.690 | 3.755 | 69,863 | -0.02(-0.66%) |
Oct 06, 2023 | 3.710 | 3.800 | 3.710 | 3.780 | 307,218 | +0.03(+0.80%) |
Oct 05, 2023 | 3.730 | 3.770 | 3.720 | 3.750 | 230,889 | +0.03(+0.81%) |
Oct 04, 2023 | 3.690 | 3.720 | 3.670 | 3.720 | 559,146 | +0.08(+2.21%) |
Oct 03, 2023 | 3.640 | 3.670 | 3.620 | 3.639 | 244,257 | -0.03(-0.83%) |
Oct 02, 2023 | 3.710 | 3.760 | 3.660 | 3.670 | 143,797 | -0.15(-3.92%) |
Sep 29, 2023 | 3.850 | 3.900 | 3.790 | 3.820 | 56,243 | +0.12(+3.18%) |
Sep 28, 2023 | 3.740 | 3.750 | 3.700 | 3.702 | 550,394 | -0.07(-1.80%) |
Sep 27, 2023 | 3.805 | 3.805 | 3.760 | 3.770 | 349,705 | -0.12(-3.08%) |
Sep 26, 2023 | 3.920 | 3.920 | 3.890 | 3.890 | 386,924 | +0.09(+2.26%) |
Sep 25, 2023 | 3.785 | 3.830 | 3.800 | 3.804 | 124,006 | -0.05(-1.19%) |
Sep 22, 2023 | 3.910 | 3.910 | 3.840 | 3.850 | 105,963 | -0.07(-1.79%) |
Sep 21, 2023 | 3.970 | 3.970 | 3.900 | 3.920 | 259,302 | +0.05(+1.29%) |
Sep 20, 2023 | 3.950 | 3.950 | 3.870 | 3.870 | 521,952 | +0.09(+2.49%) |
Sep 19, 2023 | 3.770 | 3.810 | 3.760 | 3.776 | 407,074 | -0.00(-0.11%) |
Sep 18, 2023 | 3.800 | 3.820 | 3.750 | 3.780 | 67,445 | -0.16(-4.06%) |
Sep 15, 2023 | 3.980 | 3.980 | 3.940 | 3.940 | 131,391 | -0.08(-1.99%) |
Sep 14, 2023 | 3.970 | 4.020 | 3.950 | 4.020 | 157,186 | +0.17(+4.42%) |
Sep 13, 2023 | 3.860 | 3.890 | 3.850 | 3.850 | 118,574 | +0.03(+0.79%) |
Sep 12, 2023 | 3.830 | 3.842 | 3.810 | 3.820 | 426,035 | -0.05(-1.29%) |
Sep 11, 2023 | 3.860 | 3.880 | 3.840 | 3.870 | 95,765 | +0.06(+1.57%) |
Sep 08, 2023 | 3.870 | 3.880 | 3.810 | 3.810 | 84,380 | -0.02(-0.52%) |
Sep 07, 2023 | 3.860 | 3.860 | 3.820 | 3.830 | 219,283 | -0.02(-0.52%) |
Sep 06, 2023 | 3.910 | 3.960 | 3.850 | 3.850 | 216,524 | -0.02(-0.52%) |
Sep 05, 2023 | 3.890 | 3.920 | 3.860 | 3.870 | 127,592 | -0.08(-2.03%) |
Sep 01, 2023 | 3.960 | 4.000 | 3.920 | 3.950 | 344,834 | -0.12(-2.95%) |
Aug 31, 2023 | 4.110 | 4.130 | 4.050 | 4.070 | 766,945 | +0.00(+0.00%) |
Aug 30, 2023 | 4.050 | 4.070 | 4.030 | 4.070 | 84,217 | +0.13(+3.30%) |
Aug 29, 2023 | 3.830 | 3.970 | 3.830 | 3.940 | 3,284,149 | +0.04(+1.03%) |
Aug 28, 2023 | 4.000 | 4.000 | 3.900 | 3.900 | 756,043 | +0.01(+0.26%) |
Aug 25, 2023 | 3.930 | 3.960 | 3.875 | 3.890 | 28,018 | -0.02(-0.51%) |
Aug 24, 2023 | 3.970 | 3.980 | 3.910 | 3.910 | 145,441 | -0.09(-2.25%) |
Aug 23, 2023 | 4.020 | 4.020 | 3.920 | 4.000 | 209,205 | +0.13(+3.36%) |
Aug 22, 2023 | 3.880 | 3.910 | 3.850 | 3.870 | 472,735 | +0.01(+0.26%) |
Aug 21, 2023 | 3.830 | 3.870 | 3.800 | 3.860 | 204,518 | -0.04(-1.15%) |
Aug 18, 2023 | 3.900 | 3.920 | 3.870 | 3.905 | 72,618 | -0.06(-1.39%) |
Aug 17, 2023 | 3.970 | 4.000 | 3.960 | 3.960 | 704,686 | +0.02(+0.51%) |
Aug 16, 2023 | 4.050 | 4.050 | 3.940 | 3.940 | 406,031 | -0.03(-0.76%) |
Aug 15, 2023 | 3.970 | 4.020 | 3.970 | 3.970 | 773,407 | -0.03(-0.75%) |
Aug 14, 2023 | 3.965 | 4.100 | 3.950 | 4.000 | 84,637 | +0.04(+1.01%) |
Aug 11, 2023 | 3.970 | 4.049 | 3.960 | 3.960 | 41,259 | -0.25(-5.94%) |
Aug 10, 2023 | 4.228 | 4.232 | 4.150 | 4.210 | 20,716 | +0.03(+0.72%) |
Aug 09, 2023 | 4.160 | 4.240 | 4.141 | 4.180 | 57,886 | -0.06(-1.32%) |
Aug 08, 2023 | 4.181 | 4.240 | 4.180 | 4.236 | 159,857 | -0.00(-0.09%) |
Aug 07, 2023 | 4.250 | 4.250 | 4.170 | 4.240 | 50,732 | +0.08(+2.02%) |
Aug 04, 2023 | 4.220 | 4.240 | 4.140 | 4.156 | 24,826 | -0.03(-0.81%) |
Aug 03, 2023 | 4.290 | 4.290 | 4.190 | 4.190 | 81,264 | -0.02(-0.48%) |
Aug 02, 2023 | 4.150 | 4.219 | 4.150 | 4.210 | 42,617 | -0.04(-0.94%) |
Aug 01, 2023 | 4.210 | 4.290 | 4.200 | 4.250 | 28,082 | -0.03(-0.70%) |
Jul 31, 2023 | 4.270 | 4.390 | 4.270 | 4.280 | 37,710 | +0.00(+0.00%) |
Jul 28, 2023 | 4.300 | 4.310 | 4.240 | 4.280 | 137,439 | -0.04(-0.93%) |
Jul 27, 2023 | 4.355 | 4.450 | 4.280 | 4.320 | 37,675 | -0.09(-2.04%) |
Jul 26, 2023 | 4.380 | 4.420 | 4.360 | 4.410 | 21,595 | +0.07(+1.61%) |
Jul 25, 2023 | 4.355 | 4.390 | 4.330 | 4.340 | 29,031 | -0.03(-0.69%) |
Jul 24, 2023 | 4.357 | 4.370 | 4.310 | 4.370 | 32,195 | -0.04(-0.79%) |
Jul 21, 2023 | 4.390 | 4.430 | 4.380 | 4.405 | 18,238 | -0.04(-0.96%) |
Jul 20, 2023 | 4.490 | 4.500 | 4.420 | 4.447 | 43,231 | -0.10(-2.25%) |
Jul 19, 2023 | 4.560 | 4.575 | 4.490 | 4.550 | 45,491 | +0.38(+9.11%) |
Jul 18, 2023 | 4.200 | 4.220 | 4.170 | 4.170 | 71,250 | +0.05(+1.21%) |
Jul 17, 2023 | 4.166 | 4.180 | 4.090 | 4.120 | 87,914 | -0.10(-2.37%) |
Jul 14, 2023 | 4.260 | 4.260 | 4.170 | 4.220 | 35,647 | -0.07(-1.63%) |
Jul 13, 2023 | 4.220 | 4.290 | 4.210 | 4.290 | 130,891 | +0.12(+2.88%) |
Jul 12, 2023 | 4.160 | 4.180 | 4.140 | 4.170 | 97,490 | +0.15(+3.72%) |
Jul 11, 2023 | 3.980 | 4.040 | 3.980 | 4.021 | 396,542 | +0.20(+5.25%) |
Jul 10, 2023 | 3.825 | 3.880 | 3.800 | 3.820 | 219,037 | -0.01(-0.26%) |
Jul 07, 2023 | 3.795 | 3.880 | 3.790 | 3.830 | 84,249 | -0.01(-0.26%) |
Jul 06, 2023 | 3.930 | 3.950 | 3.760 | 3.840 | 248,990 | -0.14(-3.52%) |
Jul 05, 2023 | 3.970 | 4.010 | 3.960 | 3.980 | 294,912 | +0.04(+0.89%) |
Jul 03, 2023 | 3.940 | 3.960 | 3.900 | 3.945 | 79,046 | +0.12(+3.27%) |
Jun 30, 2023 | 3.830 | 3.850 | 3.790 | 3.820 | 108,135 | +0.04(+1.06%) |
Jun 29, 2023 | 3.730 | 3.790 | 3.730 | 3.780 | 138,151 | -0.01(-0.26%) |
Jun 28, 2023 | 3.820 | 3.840 | 3.790 | 3.790 | 213,979 | +0.04(+1.07%) |
Jun 27, 2023 | 3.790 | 3.790 | 3.720 | 3.750 | 602,045 | +0.01(+0.27%) |
Jun 26, 2023 | 3.740 | 3.780 | 3.720 | 3.740 | 414,517 | -0.02(-0.53%) |
Jun 23, 2023 | 3.790 | 3.860 | 3.730 | 3.760 | 160,010 | -0.17(-4.33%) |
Jun 22, 2023 | 3.930 | 3.960 | 3.880 | 3.930 | 152,691 | -0.19(-4.61%) |
Jun 21, 2023 | 4.110 | 4.170 | 4.090 | 4.120 | 97,230 | -0.15(-3.51%) |
Jun 20, 2023 | 4.260 | 4.300 | 4.210 | 4.270 | 73,073 | -0.07(-1.61%) |
Jun 16, 2023 | 4.360 | 4.400 | 4.340 | 4.340 | 95,922 | +0.10(+2.36%) |
Jun 15, 2023 | 4.220 | 4.280 | 4.220 | 4.240 | 87,462 | -0.76(-15.20%) |
May 08, 2023 | 5.000 | 5.190 | 5.000 | 5.000 | 34,743 | -0.07(-1.38%) |
May 05, 2023 | 5.030 | 5.080 | 5.030 | 5.070 | 6,327 | +0.11(+2.22%) |
May 04, 2023 | 4.940 | 5.015 | 4.920 | 4.960 | 58,349 | +0.01(+0.20%) |
May 03, 2023 | 4.925 | 5.000 | 4.913 | 4.950 | 12,336 | +0.04(+0.81%) |
May 02, 2023 | 4.915 | 4.920 | 4.880 | 4.910 | 38,917 | -0.17(-3.35%) |
May 01, 2023 | 4.850 | 5.150 | 4.850 | 5.080 | 51,243 | +0.04(+0.79%) |
Apr 28, 2023 | 4.960 | 5.151 | 4.956 | 5.040 | 17,641 | +0.14(+2.86%) |
Apr 27, 2023 | 4.870 | 4.920 | 4.867 | 4.900 | 48,979 | +0.05(+1.03%) |
Apr 26, 2023 | 4.840 | 4.870 | 4.800 | 4.850 | 38,831 | +0.09(+1.89%) |
Apr 25, 2023 | 4.750 | 4.780 | 4.730 | 4.760 | 128,046 | -0.13(-2.66%) |
Apr 24, 2023 | 4.810 | 4.900 | 4.790 | 4.890 | 30,541 | +0.12(+2.52%) |
Apr 21, 2023 | 4.805 | 4.805 | 4.770 | 4.770 | 49,070 | -0.03(-0.63%) |
Apr 20, 2023 | 4.795 | 4.848 | 4.785 | 4.800 | 40,582 | +0.00(+0.00%) |
Apr 19, 2023 | 4.810 | 4.813 | 4.781 | 4.800 | 21,409 | -0.11(-2.24%) |
Apr 18, 2023 | 4.910 | 4.910 | 4.850 | 4.910 | 30,425 | -0.01(-0.20%) |
Apr 17, 2023 | 4.923 | 4.950 | 4.900 | 4.920 | 69,027 | -0.00(-0.10%) |
Apr 14, 2023 | 4.980 | 4.980 | 4.880 | 4.925 | 42,719 | +0.03(+0.56%) |
Apr 13, 2023 | 4.890 | 4.925 | 4.860 | 4.897 | 27,984 | +0.02(+0.36%) |
Apr 12, 2023 | 4.910 | 4.960 | 4.880 | 4.880 | 50,121 | +0.03(+0.62%) |
Apr 11, 2023 | 4.850 | 4.880 | 4.810 | 4.850 | 111,157 | -0.01(-0.21%) |
Apr 10, 2023 | 4.860 | 4.970 | 4.750 | 4.860 | 38,365 | -0.09(-1.82%) |
Apr 06, 2023 | 4.860 | 4.970 | 4.850 | 4.950 | 39,506 | +0.15(+3.13%) |
Apr 05, 2023 | 4.770 | 4.820 | 4.750 | 4.800 | 62,268 | -0.07(-1.44%) |
Apr 04, 2023 | 4.890 | 4.890 | 4.850 | 4.870 | 124,747 | -0.02(-0.41%) |
Apr 03, 2023 | 4.880 | 4.900 | 4.850 | 4.890 | 105,136 | +0.04(+0.82%) |
Mar 31, 2023 | 4.830 | 4.870 | 4.820 | 4.850 | 19,572 | +0.03(+0.62%) |
Mar 30, 2023 | 4.850 | 4.890 | 4.780 | 4.820 | 186,153 | +0.16(+3.43%) |
Mar 29, 2023 | 4.670 | 4.700 | 4.640 | 4.660 | 116,159 | +0.14(+3.10%) |
Mar 28, 2023 | 4.520 | 4.580 | 4.510 | 4.520 | 201,027 | -0.05(-1.09%) |
Mar 27, 2023 | 4.560 | 4.600 | 4.520 | 4.570 | 78,466 | +0.00(+0.00%) |
Mar 24, 2023 | 4.510 | 4.590 | 4.475 | 4.570 | 36,605 | +0.02(+0.44%) |
Mar 23, 2023 | 4.570 | 4.610 | 4.540 | 4.550 | 99,155 | -0.06(-1.30%) |
Mar 22, 2023 | 4.680 | 4.700 | 4.600 | 4.610 | 79,755 | -0.38(-7.62%) |
Mar 21, 2023 | 4.960 | 5.000 | 4.930 | 4.990 | 85,117 | +0.01(+0.26%) |
Mar 20, 2023 | 4.880 | 5.000 | 4.880 | 4.977 | 39,193 | +0.15(+3.15%) |
Mar 17, 2023 | 4.858 | 4.908 | 4.756 | 4.825 | 64,625 | -0.08(-1.53%) |
Mar 16, 2023 | 4.930 | 4.960 | 4.850 | 4.900 | 75,334 | -0.10(-2.10%) |
Mar 15, 2023 | 4.980 | 5.050 | 4.920 | 5.005 | 57,120 | -0.07(-1.28%) |
Mar 14, 2023 | 5.100 | 5.130 | 5.025 | 5.070 | 51,699 | +0.04(+0.80%) |
Mar 13, 2023 | 4.940 | 5.040 | 4.930 | 5.030 | 41,462 | +0.05(+1.00%) |
Mar 10, 2023 | 5.000 | 5.025 | 4.950 | 4.980 | 26,175 | -0.03(-0.60%) |
Mar 09, 2023 | 5.120 | 5.120 | 5.010 | 5.010 | 61,006 | -0.19(-3.65%) |
Mar 08, 2023 | 5.230 | 5.240 | 5.200 | 5.200 | 28,494 | -0.12(-2.35%) |
Mar 07, 2023 | 5.440 | 5.440 | 5.300 | 5.325 | 32,443 | -0.21(-3.71%) |
Mar 06, 2023 | 5.470 | 5.545 | 5.470 | 5.530 | 28,206 | +0.08(+1.47%) |
Mar 03, 2023 | 5.414 | 5.450 | 5.380 | 5.450 | 32,632 | +0.07(+1.21%) |
Mar 02, 2023 | 5.350 | 5.390 | 5.349 | 5.385 | 46,793 | -0.03(-0.63%) |
Mar 01, 2023 | 5.400 | 5.447 | 5.370 | 5.419 | 100,740 | -0.04(-0.74%) |
Feb 28, 2023 | 5.500 | 5.536 | 5.450 | 5.460 | 57,323 | -0.01(-0.18%) |
Feb 27, 2023 | 5.410 | 5.488 | 5.410 | 5.470 | 22,721 | +0.12(+2.24%) |
Feb 24, 2023 | 5.280 | 5.375 | 5.267 | 5.350 | 15,263 | -0.03(-0.56%) |
Feb 23, 2023 | 5.350 | 5.380 | 5.312 | 5.380 | 42,560 | +0.03(+0.56%) |
Feb 22, 2023 | 5.390 | 5.430 | 5.320 | 5.350 | 28,272 | -0.08(-1.56%) |
Feb 21, 2023 | 5.420 | 5.450 | 5.390 | 5.435 | 29,385 | -0.08(-1.54%) |
Feb 17, 2023 | 5.440 | 5.520 | 5.440 | 5.520 | 35,327 | +0.02(+0.36%) |
Feb 16, 2023 | 5.410 | 5.500 | 5.400 | 5.500 | 20,916 | +0.00(+0.00%) |
Feb 15, 2023 | 5.470 | 5.500 | 5.450 | 5.500 | 8,512 | -0.07(-1.26%) |
Feb 14, 2023 | 5.510 | 5.595 | 5.500 | 5.570 | 63,334 | -0.02(-0.36%) |
Feb 13, 2023 | 5.530 | 5.620 | 5.530 | 5.590 | 40,239 | +0.01(+0.18%) |
Feb 10, 2023 | 5.518 | 5.580 | 5.470 | 5.580 | 10,361 | -0.02(-0.36%) |
Feb 09, 2023 | 5.620 | 5.640 | 5.570 | 5.600 | 59,408 | +0.01(+0.27%) |
Feb 08, 2023 | 5.620 | 5.620 | 5.560 | 5.585 | 29,927 | -0.00(-0.09%) |
Feb 07, 2023 | 5.540 | 5.590 | 5.460 | 5.590 | 66,689 | -0.01(-0.18%) |
Feb 06, 2023 | 5.550 | 5.610 | 5.540 | 5.600 | 30,107 | -0.14(-2.44%) |
Feb 03, 2023 | 5.745 | 5.756 | 5.690 | 5.740 | 9,949 | -0.08(-1.37%) |
Feb 02, 2023 | 5.810 | 5.880 | 5.800 | 5.820 | 17,350 | +0.18(+3.10%) |
Feb 01, 2023 | 5.590 | 5.670 | 5.580 | 5.645 | 49,171 | +0.06(+1.16%) |
Jan 31, 2023 | 5.540 | 5.580 | 5.530 | 5.580 | 11,802 | +0.01(+0.27%) |
Jan 30, 2023 | 5.550 | 5.590 | 5.550 | 5.565 | 54,832 | -0.02(-0.45%) |
Jan 27, 2023 | 5.590 | 5.590 | 5.570 | 5.590 | 12,740 | +0.00(+0.00%) |
Jan 26, 2023 | 5.570 | 5.590 | 5.490 | 5.590 | 17,160 | +0.04(+0.72%) |
Jan 25, 2023 | 5.500 | 5.577 | 5.500 | 5.550 | 197,399 | +0.02(+0.36%) |
Jan 24, 2023 | 5.525 | 5.550 | 5.490 | 5.530 | 29,581 | -0.01(-0.18%) |
Jan 23, 2023 | 5.525 | 5.550 | 5.480 | 5.540 | 33,925 | +0.02(+0.36%) |
Jan 20, 2023 | 5.470 | 5.520 | 5.460 | 5.520 | 19,666 | -0.03(-0.45%) |
Jan 19, 2023 | 5.535 | 5.580 | 5.520 | 5.545 | 49,932 | +0.06(+1.19%) |
Jan 18, 2023 | 5.690 | 5.690 | 5.473 | 5.480 | 78,429 | -0.09(-1.62%) |
Jan 17, 2023 | 5.530 | 5.580 | 5.520 | 5.570 | 27,641 | +0.11(+2.01%) |
Jan 13, 2023 | 5.380 | 5.460 | 5.370 | 5.460 | 15,868 | +0.02(+0.37%) |
Jan 12, 2023 | 5.410 | 5.450 | 5.375 | 5.440 | 27,261 | +0.19(+3.62%) |
Jan 11, 2023 | 5.235 | 5.270 | 5.210 | 5.250 | 51,896 | +0.10(+1.94%) |
Jan 10, 2023 | 5.140 | 5.150 | 5.110 | 5.150 | 86,430 | +0.06(+1.18%) |
Jan 09, 2023 | 5.160 | 5.210 | 5.090 | 5.090 | 30,192 | -0.06(-1.17%) |
Jan 06, 2023 | 5.000 | 5.150 | 5.000 | 5.150 | 149,198 | +0.10(+1.98%) |
Jan 05, 2023 | 5.040 | 5.060 | 5.000 | 5.050 | 35,798 | -0.07(-1.37%) |
Jan 04, 2023 | 5.150 | 5.150 | 5.070 | 5.120 | 162,677 | +0.09(+1.79%) |