5,528.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2023-12-29 | 5,440.00 | 5,458.00 | 5,419.46 | 5,420.00 | 0.4M |
| 2023-12-28 | 5,464.00 | 5,476.00 | 5,432.00 | 5,446.00 | 0.5M |
| 2023-12-27 | 5,430.00 | 5,484.00 | 5,426.00 | 5,464.00 | 0.8M |
| 2023-12-22 | 5,410.00 | 5,464.00 | 5,410.00 | 5,442.00 | 0.7M |
| 2023-12-21 | 5,408.00 | 5,456.00 | 5,378.00 | 5,426.00 | 1.2M |
| 2023-12-20 | 5,452.00 | 5,504.00 | 5,398.00 | 5,430.00 | 2.2M |
| 2023-12-19 | 5,426.00 | 5,458.00 | 5,402.00 | 5,432.00 | 4.0M |
| 2023-12-18 | 5,418.00 | 5,476.00 | 5,398.00 | 5,420.00 | 1.1M |
| 2023-12-15 | 5,414.00 | 5,460.28 | 5,385.32 | 5,442.00 | 5.2M |
| 2023-12-14 | 5,428.00 | 5,528.00 | 5,356.00 | 5,414.00 | 3.0M |
| 2023-12-13 | 5,418.00 | 5,450.00 | 5,374.00 | 5,390.00 | 3.1M |
| 2023-12-12 | 5,370.00 | 5,452.00 | 5,332.00 | 5,408.00 | 1.4M |
| 2023-12-11 | 5,380.00 | 5,404.00 | 5,329.33 | 5,382.00 | 1.2M |
| 2023-12-08 | 5,388.00 | 5,420.00 | 5,306.00 | 5,394.00 | 1.4M |
| 2023-12-07 | 5,412.00 | 5,420.00 | 5,332.00 | 5,354.00 | 1.4M |
| 2023-12-06 | 5,406.00 | 5,456.00 | 5,390.00 | 5,402.00 | 3.6M |
| 2023-12-05 | 5,458.00 | 5,484.00 | 5,396.00 | 5,414.00 | 1.3M |
| 2023-12-04 | 5,404.00 | 5,478.00 | 5,404.00 | 5,450.00 | 1.1M |
| 2023-12-01 | 5,424.00 | 5,440.42 | 5,406.00 | 5,416.00 | 0.8M |
| 2023-11-30 | 5,388.00 | 5,420.00 | 5,348.00 | 5,398.00 | 2.2M |
| 2023-11-29 | 5,402.00 | 5,416.00 | 5,374.00 | 5,390.00 | 1.1M |
| 2023-11-28 | 5,358.00 | 5,432.00 | 5,346.00 | 5,414.00 | 1.0M |
| 2023-11-27 | 5,408.00 | 5,440.00 | 5,374.00 | 5,390.00 | 0.5M |
| 2023-11-24 | 5,366.00 | 5,430.00 | 5,340.00 | 5,406.00 | 1.1M |
| 2023-11-23 | 5,444.00 | 5,460.00 | 5,386.00 | 5,386.00 | 4.8M |
| 2023-11-22 | 5,398.00 | 5,446.00 | 5,362.00 | 5,440.00 | 1.5M |
| 2023-11-21 | 5,354.00 | 5,406.00 | 5,308.00 | 5,406.00 | 1.3M |
| 2023-11-20 | 5,352.00 | 5,436.00 | 5,324.00 | 5,328.00 | 1.9M |
| 2023-11-17 | 5,340.00 | 5,420.00 | 5,340.00 | 5,396.00 | 1.7M |
| 2023-11-16 | 5,462.00 | 5,506.00 | 5,361.00 | 5,368.00 | 1.3M |
| 2023-11-15 | 5,516.00 | 5,568.00 | 5,456.00 | 5,456.00 | 2.9M |
| 2023-11-14 | 5,460.00 | 5,562.00 | 5,438.00 | 5,496.00 | 1.2M |
| 2023-11-13 | 5,514.00 | 5,574.00 | 5,470.00 | 5,530.00 | 0.8M |
| 2023-11-10 | 5,550.00 | 5,588.00 | 5,446.00 | 5,492.00 | 1.0M |
| 2023-11-09 | 5,500.00 | 5,586.00 | 5,474.00 | 5,558.00 | 0.8M |
| 2023-11-08 | 5,514.00 | 5,544.00 | 5,472.00 | 5,494.00 | 1.7M |
| 2023-11-07 | 5,496.00 | 5,542.00 | 5,446.00 | 5,530.00 | 1.0M |
| 2023-11-06 | 5,422.00 | 5,492.00 | 5,422.00 | 5,488.00 | 1.5M |
| 2023-11-03 | 5,552.00 | 5,562.00 | 5,408.00 | 5,412.00 | 1.1M |
| 2023-11-02 | 5,550.00 | 5,628.00 | 5,538.00 | 5,542.00 | 1.9M |
| 2023-11-01 | 5,540.00 | 5,578.00 | 5,506.00 | 5,542.00 | 1.4M |
| 2023-10-31 | 5,558.00 | 5,562.00 | 5,502.00 | 5,502.00 | 2.5M |
| 2023-10-30 | 5,492.00 | 5,554.00 | 5,486.00 | 5,540.00 | 2.9M |
| 2023-10-27 | 5,534.00 | 5,554.00 | 5,445.16 | 5,452.00 | 3.0M |
| 2023-10-26 | 5,630.00 | 5,702.00 | 5,588.00 | 5,594.00 | 2.2M |
| 2023-10-25 | 5,752.00 | 5,950.00 | 5,490.00 | 5,678.00 | 2.8M |
| 2023-10-24 | 5,940.00 | 5,986.00 | 5,868.00 | 5,916.00 | 1.3M |
| 2023-10-23 | 5,944.00 | 5,986.00 | 5,928.00 | 5,960.00 | 1.1M |
| 2023-10-20 | 5,910.00 | 5,958.00 | 5,898.00 | 5,942.00 | 1.3M |
| 2023-10-19 | 5,936.00 | 5,986.00 | 5,902.00 | 5,942.00 | 1.2M |
| 2023-10-18 | 5,884.00 | 6,006.00 | 5,850.00 | 5,950.00 | 1.2M |
| 2023-10-17 | 5,804.00 | 5,896.00 | 5,758.00 | 5,872.00 | 1.3M |
| 2023-10-16 | 5,880.00 | 5,880.00 | 5,790.00 | 5,812.00 | 0.9M |
| 2023-10-13 | 5,856.00 | 5,888.00 | 5,820.00 | 5,854.00 | 0.7M |
| 2023-10-12 | 5,928.00 | 5,936.00 | 5,830.00 | 5,852.00 | 1.4M |
| 2023-10-11 | 5,814.00 | 5,912.00 | 5,814.00 | 5,900.00 | 0.9M |
| 2023-10-10 | 5,842.00 | 5,896.00 | 5,748.00 | 5,870.00 | 0.8M |
| 2023-10-09 | 5,730.00 | 5,822.00 | 5,712.00 | 5,780.00 | 0.5M |
| 2023-10-06 | 5,810.00 | 5,832.00 | 5,672.00 | 5,728.00 | 0.9M |
| 2023-10-05 | 6,000.00 | 6,000.00 | 5,798.00 | 5,820.00 | 1.5M |
| 2023-10-04 | 5,746.00 | 5,828.00 | 5,728.00 | 5,744.00 | 1.8M |
| 2023-10-03 | 5,772.00 | 5,798.00 | 5,750.00 | 5,766.00 | 0.7M |
| 2023-10-02 | 5,768.00 | 5,848.00 | 5,750.00 | 5,760.00 | 1.5M |
| 2023-09-29 | 5,798.00 | 5,840.00 | 5,778.00 | 5,794.00 | 1.4M |
| 2023-09-28 | 5,714.00 | 5,782.00 | 5,634.00 | 5,752.00 | 1.4M |
| 2023-09-27 | 5,774.00 | 5,812.00 | 5,728.00 | 5,738.00 | 0.7M |
| 2023-09-26 | 5,792.00 | 5,842.00 | 5,762.00 | 5,772.00 | 0.9M |
| 2023-09-25 | 5,874.00 | 5,894.00 | 5,807.99 | 5,812.00 | 0.7M |
| 2023-09-22 | 5,898.00 | 5,936.00 | 5,876.00 | 5,878.00 | 1.4M |
| 2023-09-21 | 5,896.00 | 5,954.00 | 5,880.00 | 5,922.00 | 1.1M |
| 2023-09-20 | 5,890.00 | 5,926.00 | 5,861.69 | 5,908.00 | 1.7M |
| 2023-09-19 | 5,814.00 | 5,848.00 | 5,808.00 | 5,842.00 | 2.9M |
| 2023-09-18 | 5,768.00 | 5,834.00 | 5,748.00 | 5,830.00 | 0.7M |
| 2023-09-15 | 5,786.00 | 5,826.00 | 5,748.00 | 5,762.00 | 2.8M |
| 2023-09-14 | 5,752.00 | 5,762.00 | 5,702.00 | 5,740.00 | 2.4M |
| 2023-09-13 | 5,752.00 | 5,752.00 | 5,648.00 | 5,724.00 | 0.9M |
| 2023-09-12 | 5,740.00 | 5,830.00 | 5,735.05 | 5,776.00 | 0.9M |
| 2023-09-11 | 5,820.00 | 5,834.00 | 5,774.96 | 5,826.00 | 1.4M |
| 2023-09-08 | 5,758.00 | 5,814.76 | 5,732.00 | 5,806.00 | 1.7M |
| 2023-09-07 | 5,654.00 | 5,748.00 | 5,630.00 | 5,744.00 | 0.7M |
| 2023-09-06 | 5,678.00 | 5,696.00 | 5,624.00 | 5,678.00 | 1.0M |
| 2023-09-05 | 5,686.00 | 5,726.00 | 5,658.00 | 5,696.00 | 1.2M |
| 2023-09-04 | 5,710.00 | 5,766.00 | 5,694.00 | 5,698.00 | 0.4M |
| 2023-09-01 | 5,718.00 | 5,752.00 | 5,692.00 | 5,710.00 | 0.9M |
| 2023-08-31 | 5,744.00 | 5,752.00 | 5,662.00 | 5,702.00 | 2.1M |
| 2023-08-30 | 5,764.00 | 5,786.00 | 5,744.74 | 5,770.00 | 0.9M |
| 2023-08-29 | 5,718.00 | 5,794.00 | 5,718.00 | 5,776.00 | 1.9M |
| 2023-08-25 | 5,682.00 | 5,704.00 | 5,664.00 | 5,688.00 | 0.7M |
| 2023-08-24 | 5,686.00 | 5,696.00 | 5,648.00 | 5,680.00 | 0.7M |
| 2023-08-23 | 5,600.00 | 5,686.00 | 5,600.00 | 5,656.00 | 0.9M |
| 2023-08-22 | 5,664.00 | 5,670.00 | 5,600.00 | 5,604.00 | 0.8M |
| 2023-08-21 | 5,648.00 | 5,706.00 | 5,626.00 | 5,638.00 | 0.7M |
| 2023-08-18 | 5,650.00 | 5,662.00 | 5,626.00 | 5,654.00 | 1.1M |
| 2023-08-17 | 5,658.00 | 5,710.00 | 5,618.00 | 5,660.00 | 0.6M |
| 2023-08-16 | 5,690.00 | 5,730.00 | 5,668.00 | 5,678.00 | 0.6M |
| 2023-08-15 | 5,762.00 | 5,770.40 | 5,690.00 | 5,696.00 | 0.8M |
| 2023-08-14 | 5,784.00 | 5,796.00 | 5,756.00 | 5,790.00 | 0.8M |
| 2023-08-11 | 5,796.00 | 5,804.00 | 5,744.00 | 5,778.00 | 1.5M |
| 2023-08-10 | 5,728.00 | 5,802.00 | 5,726.00 | 5,796.00 | 0.9M |
| 2023-08-09 | 5,686.00 | 5,730.00 | 5,678.00 | 5,730.00 | 2.0M |
| 2023-08-08 | 5,666.00 | 5,712.00 | 5,650.00 | 5,666.00 | 0.9M |
| 2023-08-07 | 5,626.00 | 5,660.00 | 5,596.00 | 5,660.00 | 0.8M |
| 2023-08-04 | 5,664.00 | 5,682.00 | 5,580.00 | 5,622.00 | 1.0M |
| 2023-08-03 | 5,664.00 | 5,682.00 | 5,614.00 | 5,680.00 | 2.5M |
| 2023-08-02 | 5,752.00 | 5,780.00 | 5,734.00 | 5,758.00 | 0.8M |
| 2023-08-01 | 5,836.00 | 5,844.00 | 5,736.00 | 5,802.00 | 0.7M |
| 2023-07-31 | 5,868.00 | 5,902.00 | 5,837.62 | 5,838.00 | 1.0M |
| 2023-07-28 | 5,882.00 | 5,916.00 | 5,880.00 | 5,902.00 | 1.1M |
| 2023-07-27 | 5,852.00 | 5,922.00 | 5,842.00 | 5,884.00 | 0.7M |
| 2023-07-26 | 5,800.00 | 5,878.00 | 5,684.00 | 5,878.00 | 1.8M |
| 2023-07-25 | 5,864.00 | 5,982.00 | 5,864.00 | 5,942.00 | 1.2M |
| 2023-07-24 | 5,904.00 | 5,942.00 | 5,850.00 | 5,896.00 | 1.0M |
| 2023-07-21 | 5,904.00 | 5,936.00 | 5,870.00 | 5,934.00 | 0.9M |
| 2023-07-20 | 5,846.00 | 5,898.00 | 5,791.00 | 5,890.00 | 1.5M |
| 2023-07-19 | 5,792.00 | 5,890.00 | 5,788.00 | 5,860.00 | 1.2M |
| 2023-07-18 | 5,742.00 | 5,792.00 | 5,736.00 | 5,776.00 | 0.9M |
| 2023-07-17 | 5,800.00 | 5,816.00 | 5,760.00 | 5,770.00 | 0.5M |
| 2023-07-14 | 5,750.00 | 5,810.00 | 5,744.00 | 5,784.00 | 0.7M |
| 2023-07-13 | 5,778.00 | 5,782.00 | 5,744.00 | 5,750.00 | 0.6M |
| 2023-07-12 | 5,758.00 | 5,772.00 | 5,716.00 | 5,746.00 | 1.4M |
| 2023-07-11 | 5,724.00 | 5,776.00 | 5,714.00 | 5,736.00 | 1.4M |
| 2023-07-10 | 5,726.00 | 5,794.00 | 5,723.68 | 5,772.00 | 0.9M |
| 2023-07-07 | 5,788.00 | 5,796.00 | 5,711.00 | 5,742.00 | 1.3M |
| 2023-07-06 | 5,872.00 | 5,894.00 | 5,792.00 | 5,810.00 | 1.1M |
| 2023-07-05 | 5,892.00 | 5,922.00 | 5,858.00 | 5,904.00 | 1.0M |
| 2023-07-04 | 5,934.00 | 5,956.00 | 5,900.00 | 5,904.00 | 2.3M |
| 2023-07-03 | 5,928.00 | 5,994.00 | 5,898.00 | 5,924.00 | 1.1M |
| 2023-06-30 | 5,844.00 | 5,948.00 | 5,839.26 | 5,912.00 | 2.7M |
| 2023-06-29 | 5,912.00 | 5,916.00 | 5,824.00 | 5,838.00 | 2.0M |
| 2023-06-28 | 6,016.00 | 6,044.00 | 5,920.00 | 5,920.00 | 1.8M |
| 2023-06-27 | 6,058.00 | 6,084.00 | 5,998.00 | 6,016.00 | 1.0M |
| 2023-06-26 | 6,084.00 | 6,086.00 | 6,032.00 | 6,056.00 | 1.1M |
| 2023-06-23 | 6,038.00 | 6,104.00 | 6,024.00 | 6,082.00 | 1.8M |
| 2023-06-22 | 6,044.00 | 6,054.00 | 6,016.00 | 6,044.00 | 2.9M |
| 2023-06-21 | 6,014.00 | 6,094.00 | 6,008.00 | 6,074.00 | 0.7M |
| 2023-06-20 | 6,000.00 | 6,064.00 | 5,986.00 | 6,056.00 | 1.8M |
| 2023-06-19 | 6,060.00 | 6,076.00 | 5,988.00 | 6,000.00 | 0.9M |
| 2023-06-16 | 6,016.00 | 6,092.00 | 6,014.00 | 6,070.00 | 4.1M |
| 2023-06-15 | 5,918.00 | 6,034.00 | 5,884.00 | 6,024.00 | 1.5M |
| 2023-06-14 | 5,964.00 | 5,994.00 | 5,896.00 | 5,906.00 | 1.6M |
| 2023-06-13 | 5,990.00 | 6,000.00 | 5,856.00 | 5,984.00 | 1.9M |
| 2023-06-12 | 6,068.00 | 6,080.00 | 5,964.00 | 5,990.00 | 1.0M |
| 2023-06-09 | 6,138.00 | 6,160.00 | 6,002.00 | 6,034.00 | 1.0M |
| 2023-06-08 | 6,204.00 | 6,220.00 | 6,077.50 | 6,114.00 | 1.1M |
| 2023-06-07 | 6,304.00 | 6,310.00 | 6,216.00 | 6,226.00 | 1.1M |
| 2023-06-06 | 6,290.00 | 6,346.00 | 6,290.00 | 6,298.00 | 0.8M |
| 2023-06-05 | 6,322.00 | 6,332.00 | 6,288.00 | 6,298.00 | 0.4M |
| 2023-06-02 | 6,276.00 | 6,308.00 | 6,248.00 | 6,308.00 | 1.0M |
| 2023-06-01 | 6,242.00 | 6,298.76 | 6,236.00 | 6,280.00 | 1.1M |
| 2023-05-31 | 6,270.00 | 6,364.00 | 6,228.00 | 6,246.00 | 2.5M |
| 2023-05-30 | 6,418.00 | 6,418.00 | 6,270.00 | 6,290.00 | 1.0M |
| 2023-05-26 | 6,344.00 | 6,424.00 | 6,338.00 | 6,416.00 | 0.9M |
| 2023-05-25 | 6,380.00 | 6,398.00 | 6,320.00 | 6,362.00 | 0.7M |
| 2023-05-24 | 6,400.00 | 6,424.00 | 6,340.00 | 6,386.00 | 1.2M |
| 2023-05-23 | 6,508.00 | 6,530.00 | 6,452.00 | 6,460.00 | 0.6M |
| 2023-05-22 | 6,526.00 | 6,552.00 | 6,494.00 | 6,524.00 | 1.0M |
| 2023-05-19 | 6,498.00 | 6,534.00 | 6,480.00 | 6,502.00 | 0.9M |
| 2023-05-18 | 6,484.00 | 6,540.00 | 6,482.00 | 6,508.00 | 4.0M |
| 2023-05-17 | 6,558.00 | 6,566.00 | 6,470.00 | 6,476.00 | 2.0M |
| 2023-05-16 | 6,472.00 | 6,570.00 | 6,466.00 | 6,570.00 | 1.2M |
| 2023-05-15 | 6,500.00 | 6,540.00 | 6,498.00 | 6,510.00 | 2.2M |
| 2023-05-12 | 6,442.00 | 6,524.00 | 6,438.00 | 6,490.00 | 1.6M |
| 2023-05-11 | 6,406.00 | 6,456.00 | 6,406.00 | 6,454.00 | 1.0M |
| 2023-05-10 | 6,450.00 | 6,450.00 | 6,374.00 | 6,404.00 | 1.0M |
| 2023-05-09 | 6,452.00 | 6,488.00 | 6,406.00 | 6,468.00 | 2.1M |
| 2023-05-05 | 6,508.00 | 6,526.00 | 6,394.00 | 6,434.00 | 1.1M |
| 2023-05-04 | 6,418.00 | 6,508.00 | 6,392.00 | 6,480.00 | 1.0M |
| 2023-05-03 | 6,478.00 | 6,516.00 | 6,442.00 | 6,480.00 | 3.4M |
| 2023-05-02 | 6,434.00 | 6,458.00 | 6,350.00 | 6,440.00 | 1.8M |
| 2023-04-28 | 6,362.00 | 6,472.00 | 6,344.00 | 6,430.00 | 3.3M |
| 2023-04-27 | 6,306.00 | 6,362.00 | 6,286.00 | 6,312.00 | 1.2M |
| 2023-04-26 | 6,452.00 | 6,490.00 | 6,272.00 | 6,276.00 | 1.8M |
| 2023-04-25 | 6,448.00 | 6,512.00 | 6,434.00 | 6,500.00 | 1.0M |
| 2023-04-24 | 6,504.00 | 6,508.00 | 6,452.00 | 6,478.00 | 0.5M |
| 2023-04-21 | 6,436.00 | 6,516.00 | 6,418.00 | 6,472.00 | 1.1M |
| 2023-04-20 | 6,406.00 | 6,448.00 | 6,364.00 | 6,434.00 | 1.3M |
| 2023-04-19 | 6,380.00 | 6,414.00 | 6,360.00 | 6,366.00 | 0.6M |
| 2023-04-18 | 6,376.00 | 6,400.00 | 6,332.00 | 6,384.00 | 1.0M |
| 2023-04-17 | 6,280.00 | 6,368.00 | 6,271.45 | 6,356.00 | 1.7M |
| 2023-04-14 | 6,242.00 | 6,288.00 | 6,221.08 | 6,286.00 | 0.8M |
| 2023-04-13 | 6,246.00 | 6,288.00 | 6,226.00 | 6,236.00 | 0.7M |
| 2023-04-12 | 6,198.00 | 6,244.00 | 6,184.00 | 6,244.00 | 1.5M |
| 2023-04-11 | 6,216.00 | 6,230.00 | 6,166.00 | 6,194.00 | 1.7M |
| 2023-04-06 | 6,218.00 | 6,242.00 | 6,192.00 | 6,230.00 | 0.7M |
| 2023-04-05 | 6,222.00 | 6,352.00 | 6,220.00 | 6,336.00 | 1.0M |
| 2023-04-04 | 6,234.00 | 6,260.00 | 6,182.00 | 6,260.00 | 1.0M |
| 2023-04-03 | 6,144.00 | 6,212.00 | 6,126.00 | 6,210.00 | 1.8M |
| 2023-03-31 | 6,144.00 | 6,282.00 | 6,126.00 | 6,158.00 | 2.2M |
| 2023-03-30 | 6,144.00 | 6,178.00 | 6,086.00 | 6,164.00 | 0.8M |
| 2023-03-29 | 6,136.00 | 6,183.28 | 6,131.45 | 6,156.00 | 0.6M |
| 2023-03-28 | 6,140.00 | 6,148.00 | 6,106.00 | 6,134.00 | 1.9M |
| 2023-03-27 | 6,174.00 | 6,188.00 | 6,112.00 | 6,136.00 | 1.5M |
| 2023-03-24 | 5,984.00 | 6,172.00 | 5,972.00 | 6,104.00 | 1.2M |
| 2023-03-23 | 6,036.00 | 6,036.00 | 5,982.00 | 5,984.00 | 1.3M |
| 2023-03-22 | 5,914.00 | 6,026.00 | 5,914.00 | 6,022.00 | 0.6M |
| 2023-03-21 | 5,864.00 | 5,968.00 | 5,856.00 | 5,918.00 | 1.0M |
| 2023-03-20 | 5,788.00 | 5,846.00 | 5,770.00 | 5,838.00 | 1.1M |
| 2023-03-17 | 5,862.00 | 5,878.56 | 5,786.00 | 5,810.00 | 2.4M |
| 2023-03-16 | 5,804.00 | 5,944.00 | 5,800.00 | 5,882.00 | 1.2M |
| 2023-03-15 | 5,842.00 | 5,848.00 | 5,768.00 | 5,796.00 | 0.8M |
| 2023-03-14 | 5,762.00 | 5,822.00 | 5,746.00 | 5,816.00 | 0.9M |
| 2023-03-13 | 5,760.00 | 5,874.00 | 5,736.00 | 5,760.00 | 0.8M |
| 2023-03-10 | 5,818.00 | 5,856.00 | 5,736.00 | 5,750.00 | 0.6M |
| 2023-03-09 | 5,816.00 | 5,868.00 | 5,780.00 | 5,812.00 | 1.0M |
| 2023-03-08 | 5,796.00 | 5,836.00 | 5,778.00 | 5,808.00 | 0.5M |
| 2023-03-07 | 5,752.00 | 5,822.00 | 5,752.00 | 5,812.00 | 0.8M |
| 2023-03-06 | 5,830.00 | 5,860.00 | 5,754.00 | 5,784.00 | 0.8M |
| 2023-03-03 | 5,924.00 | 5,924.00 | 5,818.00 | 5,874.00 | 1.1M |
| 2023-03-02 | 5,826.00 | 5,942.23 | 5,802.00 | 5,918.00 | 1.3M |
| 2023-03-01 | 5,722.00 | 5,948.00 | 5,712.00 | 5,850.00 | 3.7M |
| 2023-02-28 | 5,782.00 | 5,808.70 | 5,734.00 | 5,762.00 | 1.9M |
| 2023-02-27 | 5,812.00 | 5,862.00 | 5,792.00 | 5,830.00 | 1.7M |
| 2023-02-24 | 5,792.00 | 5,830.00 | 5,770.00 | 5,814.00 | 0.7M |
| 2023-02-23 | 5,828.00 | 5,836.00 | 5,766.00 | 5,766.00 | 1.5M |
| 2023-02-22 | 5,718.00 | 5,838.00 | 5,710.00 | 5,820.00 | 1.7M |
| 2023-02-21 | 5,694.00 | 5,740.96 | 5,686.00 | 5,720.00 | 1.2M |
| 2023-02-20 | 5,788.00 | 5,794.00 | 5,642.00 | 5,698.00 | 2.8M |
| 2023-02-17 | 5,722.00 | 5,778.00 | 5,702.00 | 5,776.00 | 1.8M |
| 2023-02-16 | 5,790.00 | 5,808.00 | 5,699.50 | 5,730.00 | 0.7M |
| 2023-02-15 | 5,758.00 | 5,804.46 | 5,734.00 | 5,774.00 | 0.9M |
| 2023-02-14 | 5,790.00 | 5,810.00 | 5,734.00 | 5,740.00 | 0.9M |
| 2023-02-13 | 5,666.00 | 5,790.00 | 5,666.00 | 5,790.00 | 1.6M |
| 2023-02-10 | 5,692.00 | 5,712.00 | 5,622.00 | 5,672.00 | 0.9M |
| 2023-02-09 | 5,732.00 | 5,788.00 | 5,636.00 | 5,698.00 | 1.0M |
| 2023-02-08 | 5,758.00 | 5,772.00 | 5,686.00 | 5,722.00 | 0.9M |
| 2023-02-07 | 5,730.00 | 5,792.00 | 5,718.00 | 5,754.00 | 0.9M |
| 2023-02-06 | 5,730.00 | 5,848.00 | 5,730.00 | 5,784.00 | 1.8M |
| 2023-02-03 | 5,654.00 | 5,818.00 | 5,652.07 | 5,806.00 | 1.5M |
| 2023-02-02 | 5,696.00 | 5,726.00 | 5,590.00 | 5,626.00 | 1.2M |
| 2023-02-01 | 5,778.00 | 5,778.00 | 5,676.00 | 5,694.00 | 2.0M |
| 2023-01-31 | 5,726.00 | 5,788.00 | 5,694.00 | 5,770.00 | 1.2M |
| 2023-01-30 | 5,570.00 | 5,758.00 | 5,569.24 | 5,726.00 | 4.3M |
| 2023-01-27 | 5,652.00 | 5,668.00 | 5,572.00 | 5,584.00 | 1.0M |
| 2023-01-26 | 5,694.00 | 5,696.00 | 5,618.00 | 5,650.00 | 1.1M |
| 2023-01-25 | 5,730.00 | 5,748.00 | 5,646.00 | 5,664.00 | 0.9M |
| 2023-01-24 | 5,804.00 | 5,804.00 | 5,696.00 | 5,696.00 | 1.1M |
| 2023-01-23 | 5,808.00 | 5,844.00 | 5,776.00 | 5,776.00 | 1.7M |
| 2023-01-20 | 5,838.00 | 5,890.00 | 5,802.00 | 5,802.00 | 1.0M |
| 2023-01-19 | 5,836.00 | 5,902.00 | 5,790.00 | 5,840.00 | 1.1M |
| 2023-01-18 | 5,986.00 | 6,002.00 | 5,826.00 | 5,834.00 | 0.9M |
| 2023-01-17 | 5,982.00 | 5,988.00 | 5,926.00 | 5,982.00 | 1.5M |
| 2023-01-16 | 6,022.00 | 6,034.00 | 5,948.00 | 5,992.00 | 0.7M |
| 2023-01-13 | 5,960.00 | 6,034.00 | 5,950.00 | 6,008.00 | 0.7M |
| 2023-01-12 | 5,942.00 | 5,985.94 | 5,872.00 | 5,918.00 | 0.6M |
| 2023-01-11 | 5,900.00 | 6,006.00 | 5,882.00 | 5,928.00 | 1.9M |
| 2023-01-10 | 5,900.00 | 5,940.00 | 5,858.76 | 5,902.00 | 1.1M |
| 2023-01-09 | 5,834.00 | 5,930.00 | 5,829.67 | 5,890.00 | 1.9M |
| 2023-01-06 | 5,830.00 | 5,884.00 | 5,812.00 | 5,862.00 | 1.1M |
| 2023-01-05 | 5,768.00 | 5,852.00 | 5,746.89 | 5,830.00 | 1.9M |
| 2023-01-04 | 5,830.00 | 5,854.00 | 5,732.00 | 5,760.00 | 1.1M |
| 2023-01-03 | 5,748.00 | 5,836.00 | 5,696.00 | 5,806.00 | 1.1M |