Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.650 | 3.720 | 3.500 | 3.540 | 309,239 | -0.14(-3.80%) |
Jan 30, 2024 | 3.640 | 3.690 | 3.612 | 3.680 | 132,932 | +0.02(+0.55%) |
Jan 29, 2024 | 3.630 | 3.680 | 3.600 | 3.660 | 404,386 | +0.02(+0.55%) |
Jan 26, 2024 | 3.520 | 3.690 | 3.520 | 3.640 | 162,048 | +0.10(+2.82%) |
Jan 25, 2024 | 3.480 | 3.550 | 3.420 | 3.540 | 143,559 | +0.15(+4.42%) |
Jan 24, 2024 | 3.470 | 3.500 | 3.365 | 3.390 | 212,082 | -0.06(-1.74%) |
Jan 23, 2024 | 3.460 | 3.520 | 3.425 | 3.450 | 209,526 | +0.04(+1.17%) |
Jan 22, 2024 | 3.180 | 3.410 | 3.180 | 3.410 | 121,979 | +0.25(+7.91%) |
Jan 19, 2024 | 3.110 | 3.200 | 2.960 | 3.160 | 249,412 | +0.09(+2.93%) |
Jan 18, 2024 | 3.070 | 3.105 | 3.030 | 3.070 | 91,818 | +0.01(+0.33%) |
Jan 17, 2024 | 3.170 | 3.174 | 3.030 | 3.060 | 133,452 | -0.17(-5.26%) |
Jan 16, 2024 | 3.180 | 3.260 | 3.140 | 3.230 | 172,975 | +0.00(+0.00%) |
Jan 12, 2024 | 3.090 | 3.268 | 3.090 | 3.230 | 372,788 | +0.19(+6.25%) |
Jan 11, 2024 | 3.080 | 3.090 | 2.990 | 3.040 | 136,735 | -0.03(-0.98%) |
Jan 10, 2024 | 3.080 | 3.080 | 3.030 | 3.070 | 106,977 | -0.01(-0.32%) |
Jan 09, 2024 | 3.040 | 3.130 | 3.030 | 3.080 | 138,330 | -0.02(-0.65%) |
Jan 08, 2024 | 3.180 | 3.180 | 3.000 | 3.100 | 210,472 | -0.09(-2.82%) |
Jan 05, 2024 | 3.170 | 3.250 | 3.150 | 3.190 | 164,952 | -0.01(-0.31%) |
Jan 04, 2024 | 3.230 | 3.290 | 3.200 | 3.200 | 243,308 | +0.01(+0.31%) |
Jan 03, 2024 | 3.090 | 3.260 | 3.070 | 3.190 | 251,715 | -0.04(-1.24%) |
Jan 02, 2024 | 3.420 | 3.420 | 3.215 | 3.230 | 184,791 | -0.23(-6.65%) |
Dec 29, 2023 | 3.570 | 3.570 | 3.430 | 3.460 | 151,448 | -0.07(-1.98%) |
Dec 28, 2023 | 3.590 | 3.620 | 3.500 | 3.530 | 131,850 | -0.09(-2.49%) |
Dec 27, 2023 | 3.560 | 3.620 | 3.525 | 3.620 | 134,083 | +0.05(+1.40%) |
Dec 26, 2023 | 3.460 | 3.580 | 3.430 | 3.570 | 147,899 | +0.08(+2.29%) |
Dec 22, 2023 | 3.530 | 3.550 | 3.455 | 3.490 | 144,030 | -0.01(-0.29%) |
Dec 21, 2023 | 3.530 | 3.530 | 3.160 | 3.500 | 228,605 | +0.00(+0.00%) |
Dec 20, 2023 | 3.520 | 3.605 | 3.430 | 3.500 | 277,020 | -0.02(-0.57%) |
Dec 19, 2023 | 3.480 | 3.770 | 3.430 | 3.520 | 393,983 | +0.09(+2.62%) |
Dec 18, 2023 | 3.590 | 3.610 | 3.420 | 3.430 | 463,949 | -0.06(-1.72%) |
Dec 15, 2023 | 3.340 | 3.530 | 3.245 | 3.490 | 1,069,359 | +0.21(+6.40%) |
Dec 14, 2023 | 3.100 | 3.290 | 3.089 | 3.280 | 337,400 | +0.23(+7.54%) |
Dec 13, 2023 | 2.950 | 3.050 | 2.900 | 3.050 | 226,007 | +0.10(+3.39%) |
Dec 12, 2023 | 2.930 | 2.970 | 2.890 | 2.950 | 137,662 | +0.02(+0.68%) |
Dec 11, 2023 | 2.930 | 2.980 | 2.860 | 2.930 | 187,804 | -0.01(-0.34%) |
Dec 08, 2023 | 2.840 | 2.950 | 2.765 | 2.940 | 161,650 | +0.07(+2.44%) |
Dec 07, 2023 | 2.760 | 2.870 | 2.715 | 2.870 | 119,277 | +0.14(+5.13%) |
Dec 06, 2023 | 2.820 | 2.880 | 2.730 | 2.730 | 100,465 | -0.06(-2.15%) |
Dec 05, 2023 | 2.780 | 2.890 | 2.720 | 2.790 | 121,340 | -0.02(-0.71%) |
Dec 04, 2023 | 2.860 | 2.910 | 2.790 | 2.810 | 219,981 | +0.00(+0.00%) |
Dec 01, 2023 | 2.780 | 2.830 | 2.700 | 2.810 | 141,364 | +0.02(+0.72%) |
Nov 30, 2023 | 2.810 | 2.825 | 2.774 | 2.790 | 122,680 | +0.00(+0.00%) |
Nov 29, 2023 | 2.770 | 2.840 | 2.750 | 2.790 | 117,603 | +0.06(+2.20%) |
Nov 28, 2023 | 2.770 | 2.800 | 2.730 | 2.730 | 135,809 | -0.05(-1.80%) |
Nov 27, 2023 | 2.600 | 2.800 | 2.600 | 2.780 | 264,205 | +0.15(+5.70%) |
Nov 24, 2023 | 2.650 | 2.660 | 2.605 | 2.630 | 84,104 | -0.02(-0.57%) |
Nov 22, 2023 | 2.600 | 2.660 | 2.580 | 2.645 | 141,807 | +0.10(+3.73%) |
Nov 21, 2023 | 2.660 | 2.660 | 2.510 | 2.550 | 252,413 | -0.15(-5.56%) |
Nov 20, 2023 | 2.690 | 2.760 | 2.679 | 2.700 | 153,677 | +0.03(+1.12%) |
Nov 17, 2023 | 2.570 | 2.670 | 2.505 | 2.670 | 296,509 | +0.13(+5.12%) |
Nov 16, 2023 | 2.690 | 2.760 | 2.520 | 2.540 | 247,549 | -0.19(-6.96%) |
Nov 15, 2023 | 2.770 | 2.810 | 2.670 | 2.730 | 215,482 | -0.02(-0.73%) |
Nov 14, 2023 | 2.710 | 2.770 | 2.640 | 2.750 | 375,161 | +0.16(+6.18%) |
Nov 13, 2023 | 2.440 | 2.690 | 2.430 | 2.590 | 265,339 | +0.11(+4.44%) |
Nov 10, 2023 | 2.340 | 2.520 | 2.279 | 2.480 | 278,037 | +0.15(+6.44%) |
Nov 09, 2023 | 2.210 | 2.350 | 2.210 | 2.330 | 134,485 | +0.13(+5.91%) |
Nov 08, 2023 | 2.160 | 2.245 | 2.125 | 2.200 | 139,663 | +0.10(+4.76%) |
Nov 07, 2023 | 2.140 | 2.140 | 2.000 | 2.100 | 192,883 | +0.00(+0.00%) |
Nov 06, 2023 | 2.140 | 2.159 | 2.020 | 2.100 | 129,833 | -0.03(-1.41%) |
Nov 03, 2023 | 2.050 | 2.190 | 2.020 | 2.130 | 293,489 | +0.14(+7.04%) |
Nov 02, 2023 | 1.850 | 2.000 | 1.850 | 1.990 | 149,113 | +0.15(+8.15%) |
Nov 01, 2023 | 1.820 | 1.870 | 1.770 | 1.840 | 239,692 | +0.01(+0.55%) |
Oct 31, 2023 | 1.840 | 1.860 | 1.800 | 1.830 | 117,050 | -0.01(-0.54%) |
Oct 30, 2023 | 1.800 | 1.840 | 1.770 | 1.840 | 94,965 | +0.06(+3.37%) |
Oct 27, 2023 | 1.850 | 1.850 | 1.760 | 1.780 | 124,339 | -0.06(-3.26%) |
Oct 26, 2023 | 1.870 | 1.870 | 1.790 | 1.840 | 143,887 | +0.04(+2.22%) |
Oct 25, 2023 | 1.880 | 1.880 | 1.790 | 1.800 | 359,133 | -0.10(-5.26%) |
Oct 24, 2023 | 1.920 | 1.940 | 1.890 | 1.900 | 106,251 | +0.00(+0.00%) |
Oct 23, 2023 | 1.930 | 1.950 | 1.890 | 1.900 | 93,574 | -0.03(-1.55%) |
Oct 20, 2023 | 1.960 | 1.970 | 1.890 | 1.930 | 158,270 | -0.02(-1.03%) |
Oct 19, 2023 | 1.990 | 2.000 | 1.950 | 1.950 | 115,522 | -0.05(-2.50%) |
Oct 18, 2023 | 2.080 | 2.080 | 1.995 | 2.000 | 157,130 | -0.12(-5.66%) |
Oct 17, 2023 | 1.990 | 2.140 | 1.990 | 2.120 | 173,056 | +0.05(+2.42%) |
Oct 16, 2023 | 2.050 | 2.090 | 2.020 | 2.070 | 139,615 | +0.05(+2.48%) |
Oct 13, 2023 | 2.070 | 2.070 | 1.990 | 2.020 | 93,831 | -0.04(-1.94%) |
Oct 12, 2023 | 2.080 | 2.090 | 2.030 | 2.060 | 108,456 | -0.02(-0.96%) |
Oct 11, 2023 | 2.070 | 2.100 | 2.050 | 2.080 | 66,252 | +0.00(+0.00%) |
Oct 10, 2023 | 2.030 | 2.120 | 2.030 | 2.080 | 96,577 | +0.06(+2.97%) |
Oct 09, 2023 | 2.050 | 2.080 | 2.020 | 2.020 | 79,245 | -0.06(-2.88%) |
Oct 06, 2023 | 1.990 | 2.100 | 1.980 | 2.080 | 162,637 | +0.08(+4.00%) |
Oct 05, 2023 | 2.080 | 2.080 | 1.960 | 2.000 | 267,093 | -0.06(-2.91%) |
Oct 04, 2023 | 2.050 | 2.085 | 2.020 | 2.060 | 141,988 | +0.01(+0.49%) |
Oct 03, 2023 | 2.060 | 2.090 | 2.019 | 2.050 | 107,316 | -0.01(-0.49%) |
Oct 02, 2023 | 2.050 | 2.080 | 2.010 | 2.060 | 167,184 | -0.01(-0.48%) |
Sep 29, 2023 | 2.190 | 2.190 | 2.060 | 2.070 | 186,818 | -0.03(-1.43%) |
Sep 28, 2023 | 2.180 | 2.220 | 2.070 | 2.100 | 152,543 | -0.10(-4.55%) |
Sep 27, 2023 | 2.090 | 2.300 | 2.070 | 2.200 | 427,635 | -0.04(-1.79%) |
Sep 26, 2023 | 2.220 | 2.270 | 2.210 | 2.240 | 82,504 | -0.02(-0.88%) |
Sep 25, 2023 | 2.220 | 2.285 | 2.245 | 2.260 | 365,380 | +0.04(+1.80%) |
Sep 22, 2023 | 2.390 | 2.451 | 2.200 | 2.220 | 154,417 | -0.12(-5.13%) |
Sep 21, 2023 | 2.300 | 2.375 | 2.275 | 2.340 | 129,694 | +0.00(+0.00%) |
Sep 20, 2023 | 2.400 | 2.410 | 2.330 | 2.340 | 81,896 | -0.06(-2.50%) |
Sep 19, 2023 | 2.350 | 2.490 | 2.350 | 2.400 | 206,179 | +0.03(+1.27%) |
Sep 18, 2023 | 2.380 | 2.380 | 2.250 | 2.370 | 263,470 | +0.01(+0.42%) |
Sep 15, 2023 | 2.440 | 2.440 | 2.350 | 2.360 | 462,006 | -0.08(-3.28%) |
Sep 14, 2023 | 2.380 | 2.480 | 2.380 | 2.440 | 96,895 | +0.09(+3.83%) |
Sep 13, 2023 | 2.400 | 2.600 | 2.330 | 2.350 | 129,621 | -0.05(-2.08%) |
Sep 12, 2023 | 2.450 | 2.510 | 2.390 | 2.400 | 86,043 | -0.05(-2.04%) |
Sep 11, 2023 | 2.530 | 2.580 | 2.440 | 2.450 | 139,557 | -0.09(-3.54%) |
Sep 08, 2023 | 2.370 | 2.550 | 2.300 | 2.540 | 271,455 | +0.16(+6.72%) |
Sep 07, 2023 | 2.480 | 2.480 | 2.370 | 2.380 | 203,522 | -0.12(-4.80%) |
Sep 06, 2023 | 2.550 | 2.550 | 2.439 | 2.500 | 106,880 | -0.07(-2.72%) |
Sep 05, 2023 | 2.560 | 2.635 | 2.480 | 2.570 | 363,133 | +0.11(+4.47%) |
Sep 01, 2023 | 2.420 | 2.520 | 2.420 | 2.460 | 201,899 | +0.07(+2.93%) |
Aug 31, 2023 | 2.340 | 2.420 | 2.330 | 2.390 | 221,765 | +0.04(+1.70%) |
Aug 30, 2023 | 2.230 | 2.370 | 2.230 | 2.350 | 215,057 | +0.10(+4.44%) |
Aug 29, 2023 | 2.140 | 2.270 | 2.130 | 2.250 | 227,914 | +0.12(+5.63%) |
Aug 28, 2023 | 2.120 | 2.210 | 2.110 | 2.130 | 316,094 | +0.00(+0.00%) |
Aug 25, 2023 | 2.240 | 2.250 | 2.070 | 2.130 | 98,168 | -0.11(-4.91%) |
Aug 24, 2023 | 2.420 | 2.425 | 2.206 | 2.240 | 160,239 | -0.22(-8.94%) |
Aug 23, 2023 | 2.230 | 2.580 | 2.190 | 2.460 | 741,912 | +0.25(+11.31%) |
Aug 22, 2023 | 2.190 | 2.220 | 2.115 | 2.210 | 182,142 | +0.04(+1.84%) |
Aug 21, 2023 | 2.030 | 2.185 | 2.010 | 2.170 | 165,961 | +0.12(+5.85%) |
Aug 18, 2023 | 2.060 | 2.120 | 2.040 | 2.050 | 123,097 | -0.03(-1.44%) |
Aug 17, 2023 | 2.150 | 2.170 | 2.060 | 2.080 | 130,738 | -0.08(-3.70%) |
Aug 16, 2023 | 2.190 | 2.265 | 2.160 | 2.160 | 140,509 | -0.05(-2.26%) |
Aug 15, 2023 | 2.260 | 2.260 | 2.200 | 2.210 | 109,517 | -0.06(-2.64%) |
Aug 14, 2023 | 2.240 | 2.290 | 2.210 | 2.270 | 90,453 | +0.02(+0.89%) |
Aug 11, 2023 | 2.190 | 2.260 | 2.170 | 2.250 | 121,510 | +0.05(+2.27%) |
Aug 10, 2023 | 2.270 | 2.320 | 2.170 | 2.200 | 156,506 | -0.06(-2.65%) |
Aug 09, 2023 | 2.310 | 2.335 | 2.260 | 2.260 | 139,551 | -0.05(-2.16%) |
Aug 08, 2023 | 2.310 | 2.345 | 2.275 | 2.310 | 77,508 | -0.03(-1.28%) |
Aug 07, 2023 | 2.330 | 2.350 | 2.280 | 2.340 | 117,738 | +0.02(+0.86%) |
Aug 04, 2023 | 2.460 | 2.490 | 2.310 | 2.320 | 162,148 | -0.13(-5.31%) |
Aug 03, 2023 | 2.280 | 2.510 | 2.280 | 2.450 | 555,178 | +0.13(+5.60%) |
Aug 02, 2023 | 2.270 | 2.400 | 2.270 | 2.320 | 300,875 | -0.01(-0.43%) |
Aug 01, 2023 | 2.350 | 2.350 | 2.200 | 2.330 | 179,735 | -0.12(-4.90%) |
Jul 31, 2023 | 2.350 | 2.450 | 2.290 | 2.450 | 346,628 | +0.10(+4.26%) |
Jul 28, 2023 | 2.300 | 2.360 | 2.270 | 2.350 | 92,973 | +0.09(+3.98%) |
Jul 27, 2023 | 2.310 | 2.310 | 2.225 | 2.260 | 144,137 | -0.03(-1.31%) |
Jul 26, 2023 | 2.250 | 2.330 | 2.240 | 2.290 | 161,462 | +0.02(+0.88%) |
Jul 25, 2023 | 2.250 | 2.335 | 2.250 | 2.270 | 91,373 | +0.01(+0.44%) |
Jul 24, 2023 | 2.290 | 2.340 | 2.230 | 2.260 | 79,489 | -0.03(-1.31%) |
Jul 21, 2023 | 2.360 | 2.400 | 2.290 | 2.290 | 170,266 | -0.03(-1.29%) |
Jul 20, 2023 | 2.390 | 2.390 | 2.290 | 2.320 | 164,856 | -0.07(-2.93%) |
Jul 19, 2023 | 2.350 | 2.420 | 2.320 | 2.390 | 136,181 | +0.04(+1.70%) |
Jul 18, 2023 | 2.220 | 2.400 | 2.220 | 2.350 | 160,124 | +0.10(+4.44%) |
Jul 17, 2023 | 2.270 | 2.295 | 2.210 | 2.250 | 78,934 | -0.02(-0.88%) |
Jul 14, 2023 | 2.320 | 2.320 | 2.250 | 2.270 | 132,315 | -0.07(-2.99%) |
Jul 13, 2023 | 2.320 | 2.360 | 2.280 | 2.340 | 156,724 | +0.04(+1.74%) |
Jul 12, 2023 | 2.210 | 2.356 | 2.200 | 2.300 | 240,235 | +0.05(+2.22%) |
Jul 11, 2023 | 2.180 | 2.260 | 2.180 | 2.250 | 135,551 | +0.08(+3.69%) |
Jul 10, 2023 | 2.170 | 2.270 | 2.162 | 2.170 | 178,276 | -0.02(-0.91%) |
Jul 07, 2023 | 2.080 | 2.210 | 2.070 | 2.190 | 194,742 | +0.10(+5.04%) |
Jul 06, 2023 | 2.270 | 2.270 | 2.060 | 2.085 | 240,518 | -0.21(-9.35%) |
Jul 05, 2023 | 2.240 | 2.330 | 2.225 | 2.300 | 184,839 | +0.02(+0.88%) |
Jul 03, 2023 | 2.240 | 2.290 | 2.220 | 2.280 | 108,071 | +0.02(+0.88%) |
Jun 30, 2023 | 2.240 | 2.270 | 2.201 | 2.260 | 185,429 | +0.04(+1.80%) |
Jun 29, 2023 | 2.190 | 2.220 | 2.160 | 2.220 | 223,148 | +0.05(+2.30%) |
Jun 28, 2023 | 2.070 | 2.185 | 2.070 | 2.170 | 138,780 | +0.09(+4.33%) |
Jun 27, 2023 | 2.040 | 2.100 | 2.000 | 2.080 | 189,585 | +0.05(+2.46%) |
Jun 26, 2023 | 2.110 | 2.120 | 1.980 | 2.030 | 377,751 | -0.12(-5.58%) |
Jun 23, 2023 | 2.070 | 2.150 | 2.030 | 2.150 | 805,370 | +0.04(+1.90%) |
Jun 22, 2023 | 2.100 | 2.160 | 2.080 | 2.110 | 373,020 | -0.01(-0.47%) |
Jun 21, 2023 | 2.150 | 2.175 | 2.045 | 2.120 | 1,138,115 | -0.04(-2.08%) |
Jun 20, 2023 | 2.270 | 2.300 | 2.120 | 2.165 | 324,592 | -0.10(-4.63%) |
Jun 16, 2023 | 2.670 | 2.670 | 2.270 | 2.270 | 360,866 | -0.37(-14.02%) |
Jun 15, 2023 | 2.650 | 2.810 | 2.625 | 2.640 | 442,925 | +0.17(+6.88%) |
Jun 14, 2023 | 2.450 | 2.510 | 2.425 | 2.470 | 201,228 | +0.04(+1.65%) |
Jun 13, 2023 | 2.380 | 2.490 | 2.380 | 2.430 | 243,852 | +0.03(+1.25%) |
Jun 12, 2023 | 2.350 | 2.420 | 2.330 | 2.400 | 115,914 | +0.08(+3.45%) |
Jun 09, 2023 | 2.340 | 2.415 | 2.310 | 2.320 | 154,856 | -0.02(-0.85%) |
Jun 08, 2023 | 2.500 | 2.520 | 2.340 | 2.340 | 118,214 | -0.18(-7.14%) |
Jun 07, 2023 | 2.380 | 2.540 | 2.380 | 2.520 | 199,582 | +0.17(+7.23%) |
Jun 06, 2023 | 2.260 | 2.400 | 2.260 | 2.350 | 202,142 | +0.09(+3.98%) |
Jun 05, 2023 | 2.350 | 2.380 | 2.190 | 2.260 | 134,467 | -0.15(-6.22%) |
Jun 02, 2023 | 2.190 | 2.420 | 2.190 | 2.410 | 223,168 | +0.14(+6.17%) |
Jun 01, 2023 | 2.250 | 2.335 | 2.160 | 2.270 | 169,945 | +0.01(+0.44%) |
May 31, 2023 | 2.220 | 2.270 | 2.150 | 2.260 | 217,878 | +0.04(+1.80%) |
May 30, 2023 | 2.250 | 2.280 | 2.190 | 2.220 | 131,493 | -0.03(-1.33%) |
May 26, 2023 | 2.270 | 2.320 | 2.200 | 2.250 | 119,372 | -0.05(-2.17%) |
May 25, 2023 | 2.410 | 2.410 | 2.260 | 2.300 | 114,786 | -0.10(-4.17%) |
May 24, 2023 | 2.400 | 2.425 | 2.385 | 2.400 | 126,647 | -0.02(-0.83%) |
May 23, 2023 | 2.410 | 2.455 | 2.410 | 2.420 | 160,415 | -0.01(-0.41%) |
May 22, 2023 | 2.380 | 2.450 | 2.350 | 2.430 | 203,164 | +0.09(+3.85%) |
May 19, 2023 | 2.400 | 2.400 | 2.340 | 2.340 | 176,560 | -0.02(-0.85%) |
May 18, 2023 | 2.280 | 2.375 | 2.255 | 2.360 | 124,632 | +0.04(+1.72%) |
May 17, 2023 | 2.200 | 2.330 | 2.150 | 2.320 | 126,746 | +0.09(+4.04%) |
May 16, 2023 | 2.220 | 2.270 | 2.180 | 2.230 | 153,798 | -0.01(-0.45%) |
May 15, 2023 | 2.190 | 2.260 | 2.160 | 2.240 | 119,249 | +0.06(+2.75%) |
May 12, 2023 | 2.170 | 2.290 | 2.130 | 2.180 | 323,291 | -0.07(-3.11%) |
May 11, 2023 | 2.200 | 2.250 | 2.170 | 2.250 | 254,832 | -0.01(-0.44%) |
May 10, 2023 | 2.570 | 2.570 | 2.230 | 2.260 | 451,543 | -0.31(-12.06%) |
May 09, 2023 | 2.660 | 2.670 | 2.560 | 2.570 | 144,754 | -0.13(-4.81%) |
May 08, 2023 | 2.590 | 2.720 | 2.570 | 2.700 | 168,119 | +0.11(+4.25%) |
May 05, 2023 | 2.580 | 2.625 | 2.570 | 2.590 | 145,229 | +0.03(+1.17%) |
May 04, 2023 | 2.530 | 2.580 | 2.500 | 2.560 | 178,403 | +0.00(+0.00%) |
May 03, 2023 | 2.520 | 2.690 | 2.520 | 2.560 | 196,272 | +0.04(+1.59%) |
May 02, 2023 | 2.580 | 2.610 | 2.490 | 2.520 | 205,016 | +0.00(+0.00%) |
May 01, 2023 | 2.560 | 2.580 | 2.500 | 2.520 | 96,385 | -0.05(-1.95%) |
Apr 28, 2023 | 2.640 | 2.645 | 2.535 | 2.570 | 150,089 | -0.07(-2.65%) |
Apr 27, 2023 | 2.710 | 2.710 | 2.601 | 2.640 | 127,172 | -0.05(-1.86%) |
Apr 26, 2023 | 2.710 | 2.740 | 2.650 | 2.690 | 196,351 | -0.01(-0.37%) |
Apr 25, 2023 | 2.590 | 2.710 | 2.570 | 2.700 | 311,264 | +0.10(+3.85%) |
Apr 24, 2023 | 2.610 | 2.630 | 2.560 | 2.600 | 173,807 | +0.01(+0.39%) |
Apr 21, 2023 | 2.500 | 2.600 | 2.480 | 2.590 | 310,415 | +0.08(+3.19%) |
Apr 20, 2023 | 2.590 | 2.590 | 2.500 | 2.510 | 122,314 | -0.09(-3.46%) |
Apr 19, 2023 | 2.580 | 2.635 | 2.565 | 2.600 | 134,321 | -0.05(-1.89%) |
Apr 18, 2023 | 2.680 | 2.700 | 2.570 | 2.650 | 262,479 | -0.02(-0.75%) |
Apr 17, 2023 | 2.670 | 2.680 | 2.600 | 2.670 | 140,243 | +0.00(+0.00%) |
Apr 14, 2023 | 2.570 | 2.710 | 2.570 | 2.670 | 277,720 | +0.11(+4.30%) |
Apr 13, 2023 | 2.360 | 2.570 | 2.360 | 2.560 | 432,057 | +0.21(+8.94%) |
Apr 12, 2023 | 2.310 | 2.365 | 2.230 | 2.350 | 526,959 | +0.08(+3.52%) |
Apr 11, 2023 | 2.150 | 2.290 | 2.150 | 2.270 | 273,472 | +0.12(+5.58%) |
Apr 10, 2023 | 2.080 | 2.160 | 2.030 | 2.150 | 362,805 | -0.05(-2.27%) |
Apr 06, 2023 | 2.220 | 2.220 | 2.090 | 2.200 | 237,062 | -0.04(-1.79%) |
Apr 05, 2023 | 2.270 | 2.300 | 2.215 | 2.240 | 151,694 | -0.04(-1.75%) |
Apr 04, 2023 | 2.320 | 2.340 | 2.200 | 2.280 | 187,252 | -0.02(-0.87%) |
Apr 03, 2023 | 2.320 | 2.350 | 2.280 | 2.300 | 115,248 | +0.00(+0.00%) |
Mar 31, 2023 | 2.310 | 2.345 | 2.280 | 2.300 | 317,151 | +0.00(+0.00%) |
Mar 30, 2023 | 2.300 | 2.345 | 2.290 | 2.300 | 143,049 | -0.02(-0.86%) |
Mar 29, 2023 | 2.340 | 2.350 | 2.290 | 2.320 | 147,993 | +0.01(+0.43%) |
Mar 28, 2023 | 2.300 | 2.325 | 2.270 | 2.310 | 136,047 | +0.00(+0.00%) |
Mar 27, 2023 | 2.270 | 2.310 | 2.210 | 2.310 | 438,767 | +0.05(+2.21%) |
Mar 24, 2023 | 2.240 | 2.290 | 2.201 | 2.260 | 267,477 | -0.01(-0.44%) |
Mar 23, 2023 | 2.230 | 2.295 | 2.225 | 2.270 | 147,275 | +0.04(+1.79%) |
Mar 22, 2023 | 2.240 | 2.300 | 2.190 | 2.230 | 255,149 | +0.02(+0.90%) |
Mar 21, 2023 | 2.200 | 2.280 | 2.185 | 2.210 | 229,783 | +0.05(+2.31%) |
Mar 20, 2023 | 2.140 | 2.190 | 2.130 | 2.160 | 213,906 | +0.02(+0.93%) |
Mar 17, 2023 | 2.140 | 2.195 | 2.120 | 2.140 | 467,343 | -0.03(-1.38%) |
Mar 16, 2023 | 2.060 | 2.220 | 2.030 | 2.170 | 365,414 | +0.01(+0.46%) |
Mar 15, 2023 | 2.040 | 2.190 | 2.000 | 2.160 | 492,875 | +0.07(+3.35%) |
Mar 14, 2023 | 2.190 | 2.315 | 2.070 | 2.090 | 591,592 | +0.09(+4.50%) |
Mar 13, 2023 | 1.850 | 2.020 | 1.840 | 2.000 | 622,139 | +0.10(+5.26%) |
Mar 10, 2023 | 2.160 | 2.200 | 1.880 | 1.900 | 1,689,257 | -0.30(-13.64%) |
Mar 09, 2023 | 2.300 | 2.300 | 2.170 | 2.200 | 279,722 | -0.09(-3.93%) |
Mar 08, 2023 | 2.290 | 2.320 | 2.260 | 2.290 | 158,815 | -0.02(-0.87%) |
Mar 07, 2023 | 2.300 | 2.320 | 2.265 | 2.310 | 216,879 | +0.02(+0.87%) |
Mar 06, 2023 | 2.390 | 2.450 | 2.220 | 2.290 | 337,621 | -0.08(-3.38%) |
Mar 03, 2023 | 2.310 | 2.405 | 2.310 | 2.370 | 260,052 | +0.04(+1.72%) |
Mar 02, 2023 | 2.210 | 2.355 | 2.210 | 2.330 | 311,173 | +0.02(+0.87%) |
Mar 01, 2023 | 2.370 | 2.440 | 2.275 | 2.310 | 360,327 | -0.02(-0.86%) |
Feb 28, 2023 | 2.400 | 2.480 | 2.290 | 2.330 | 545,322 | -0.10(-4.12%) |
Feb 27, 2023 | 2.520 | 2.550 | 2.390 | 2.430 | 534,086 | -0.09(-3.57%) |
Feb 24, 2023 | 2.490 | 2.660 | 2.490 | 2.520 | 566,787 | -0.17(-6.32%) |
Feb 23, 2023 | 2.650 | 2.780 | 2.530 | 2.690 | 480,342 | -0.12(-4.27%) |
Feb 22, 2023 | 2.690 | 2.885 | 2.680 | 2.810 | 377,865 | +0.13(+4.85%) |
Feb 21, 2023 | 2.880 | 2.900 | 2.670 | 2.680 | 492,639 | -0.23(-7.90%) |
Feb 17, 2023 | 2.960 | 2.970 | 2.830 | 2.910 | 465,453 | -0.04(-1.36%) |
Feb 16, 2023 | 2.990 | 3.000 | 2.925 | 2.950 | 311,245 | -0.08(-2.64%) |
Feb 15, 2023 | 2.950 | 3.090 | 2.950 | 3.030 | 385,751 | +0.03(+1.00%) |
Feb 14, 2023 | 2.970 | 3.035 | 2.900 | 3.000 | 250,072 | +0.00(+0.00%) |
Feb 13, 2023 | 2.920 | 3.040 | 2.920 | 3.000 | 157,726 | +0.06(+2.04%) |
Feb 10, 2023 | 2.960 | 3.010 | 2.910 | 2.940 | 281,938 | -0.03(-1.01%) |
Feb 09, 2023 | 3.110 | 3.155 | 2.970 | 2.970 | 515,663 | -0.11(-3.57%) |
Feb 08, 2023 | 3.070 | 3.165 | 3.020 | 3.080 | 429,104 | -0.02(-0.65%) |
Feb 07, 2023 | 3.060 | 3.130 | 3.020 | 3.100 | 287,186 | +0.04(+1.31%) |
Feb 06, 2023 | 2.980 | 3.090 | 2.950 | 3.060 | 429,202 | +0.06(+2.00%) |
Feb 03, 2023 | 3.090 | 3.125 | 2.960 | 3.000 | 395,503 | -0.15(-4.76%) |
Feb 02, 2023 | 3.340 | 3.490 | 3.020 | 3.150 | 1,142,921 | -0.08(-2.48%) |