Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.170 | 4.290 | 4.135 | 4.150 | 152,634 | -0.02(-0.48%) |
Jan 30, 2024 | 4.270 | 4.280 | 4.140 | 4.170 | 80,617 | -0.12(-2.80%) |
Jan 29, 2024 | 4.150 | 4.335 | 4.100 | 4.290 | 83,701 | +0.15(+3.62%) |
Jan 26, 2024 | 4.100 | 4.190 | 4.100 | 4.140 | 81,860 | +0.06(+1.47%) |
Jan 25, 2024 | 4.120 | 4.120 | 4.010 | 4.080 | 108,609 | +0.00(+0.00%) |
Jan 24, 2024 | 4.240 | 4.240 | 4.060 | 4.080 | 150,902 | -0.05(-1.21%) |
Jan 23, 2024 | 4.160 | 4.210 | 4.060 | 4.130 | 138,911 | +0.01(+0.24%) |
Jan 22, 2024 | 4.090 | 4.210 | 4.035 | 4.120 | 207,898 | +0.06(+1.48%) |
Jan 19, 2024 | 3.930 | 4.060 | 3.820 | 4.060 | 115,515 | +0.15(+3.84%) |
Jan 18, 2024 | 3.840 | 3.930 | 3.745 | 3.910 | 131,060 | +0.13(+3.44%) |
Jan 17, 2024 | 3.910 | 3.910 | 3.720 | 3.780 | 129,893 | -0.08(-2.07%) |
Jan 16, 2024 | 4.100 | 4.100 | 3.800 | 3.860 | 170,985 | -0.19(-4.69%) |
Jan 12, 2024 | 4.140 | 4.225 | 4.030 | 4.050 | 169,746 | -0.06(-1.46%) |
Jan 11, 2024 | 4.020 | 4.160 | 3.960 | 4.110 | 177,067 | +0.10(+2.49%) |
Jan 10, 2024 | 3.950 | 4.090 | 3.905 | 4.010 | 231,898 | +0.05(+1.26%) |
Jan 09, 2024 | 4.120 | 4.135 | 3.920 | 3.960 | 302,625 | -0.18(-4.35%) |
Jan 08, 2024 | 4.110 | 4.210 | 4.045 | 4.140 | 131,677 | +0.04(+0.98%) |
Jan 05, 2024 | 4.170 | 4.340 | 4.100 | 4.100 | 185,357 | -0.08(-1.91%) |
Jan 04, 2024 | 4.070 | 4.205 | 4.000 | 4.180 | 195,306 | +0.08(+1.95%) |
Jan 03, 2024 | 4.180 | 4.250 | 4.090 | 4.100 | 215,356 | -0.13(-3.07%) |
Jan 02, 2024 | 4.200 | 4.390 | 4.180 | 4.230 | 210,161 | +0.00(+0.00%) |
Dec 29, 2023 | 4.370 | 4.412 | 4.170 | 4.230 | 296,663 | -0.14(-3.20%) |
Dec 28, 2023 | 4.350 | 4.430 | 4.310 | 4.370 | 127,453 | -0.03(-0.68%) |
Dec 27, 2023 | 4.290 | 4.565 | 4.249 | 4.400 | 219,143 | +0.13(+3.04%) |
Dec 26, 2023 | 4.200 | 4.370 | 4.200 | 4.270 | 232,202 | +0.06(+1.43%) |
Dec 22, 2023 | 4.260 | 4.290 | 4.185 | 4.210 | 99,071 | -0.02(-0.47%) |
Dec 21, 2023 | 4.250 | 4.360 | 4.170 | 4.230 | 143,594 | +0.10(+2.42%) |
Dec 20, 2023 | 4.410 | 4.410 | 4.100 | 4.130 | 234,442 | -0.30(-6.77%) |
Dec 19, 2023 | 4.510 | 4.560 | 4.320 | 4.430 | 293,888 | -0.06(-1.34%) |
Dec 18, 2023 | 4.580 | 4.670 | 4.490 | 4.490 | 197,065 | -0.12(-2.60%) |
Dec 15, 2023 | 4.750 | 4.750 | 4.410 | 4.610 | 272,636 | -0.11(-2.33%) |
Dec 14, 2023 | 4.630 | 4.830 | 4.615 | 4.720 | 213,404 | +0.20(+4.42%) |
Dec 13, 2023 | 4.380 | 4.670 | 4.220 | 4.520 | 295,247 | +0.14(+3.20%) |
Dec 12, 2023 | 4.530 | 4.530 | 4.375 | 4.380 | 143,119 | -0.07(-1.57%) |
Dec 11, 2023 | 4.500 | 4.555 | 4.420 | 4.450 | 145,071 | -0.11(-2.41%) |
Dec 08, 2023 | 4.620 | 4.620 | 4.410 | 4.560 | 95,622 | +0.03(+0.66%) |
Dec 07, 2023 | 4.720 | 4.760 | 4.460 | 4.530 | 135,176 | -0.18(-3.82%) |
Dec 06, 2023 | 4.990 | 5.030 | 4.680 | 4.710 | 169,043 | -0.27(-5.42%) |
Dec 05, 2023 | 4.890 | 5.020 | 4.790 | 4.980 | 159,243 | +0.03(+0.61%) |
Dec 04, 2023 | 4.910 | 4.980 | 4.695 | 4.950 | 273,309 | +0.00(+0.00%) |
Dec 01, 2023 | 4.780 | 5.011 | 4.750 | 4.950 | 330,130 | +0.23(+4.87%) |
Nov 30, 2023 | 5.010 | 5.050 | 4.660 | 4.720 | 1,118,886 | -0.25(-5.03%) |
Nov 29, 2023 | 5.000 | 5.278 | 4.970 | 4.970 | 425,102 | +0.00(+0.00%) |
Nov 28, 2023 | 4.690 | 4.995 | 4.617 | 4.970 | 177,009 | +0.26(+5.52%) |
Nov 27, 2023 | 4.770 | 4.830 | 4.570 | 4.710 | 356,828 | -0.12(-2.48%) |
Nov 24, 2023 | 4.500 | 4.925 | 4.495 | 4.830 | 248,421 | +0.35(+7.81%) |
Nov 22, 2023 | 4.450 | 4.500 | 4.230 | 4.480 | 232,680 | +0.16(+3.70%) |
Nov 21, 2023 | 4.680 | 4.680 | 4.255 | 4.320 | 361,691 | -0.43(-9.05%) |
Nov 20, 2023 | 4.620 | 4.900 | 4.620 | 4.750 | 162,165 | +0.06(+1.28%) |
Nov 17, 2023 | 4.560 | 4.690 | 4.520 | 4.690 | 140,185 | +0.16(+3.53%) |
Nov 16, 2023 | 4.500 | 4.650 | 4.385 | 4.530 | 150,205 | +0.04(+0.89%) |
Nov 15, 2023 | 4.520 | 4.710 | 4.460 | 4.490 | 299,751 | +0.00(+0.00%) |
Nov 14, 2023 | 4.280 | 4.510 | 4.280 | 4.490 | 138,568 | +0.26(+6.15%) |
Nov 13, 2023 | 4.040 | 4.335 | 4.040 | 4.230 | 156,344 | +0.13(+3.17%) |
Nov 10, 2023 | 4.190 | 4.221 | 3.710 | 4.100 | 354,454 | -0.40(-8.89%) |
Nov 09, 2023 | 4.950 | 4.960 | 4.470 | 4.500 | 179,150 | -0.46(-9.27%) |
Nov 08, 2023 | 4.860 | 4.980 | 4.730 | 4.960 | 183,836 | +0.18(+3.77%) |
Nov 07, 2023 | 4.390 | 4.900 | 4.390 | 4.780 | 407,218 | +0.31(+6.94%) |
Nov 06, 2023 | 4.340 | 4.620 | 4.319 | 4.470 | 288,193 | +0.19(+4.44%) |
Nov 03, 2023 | 4.140 | 4.300 | 3.830 | 4.280 | 323,609 | +0.56(+15.05%) |
Nov 02, 2023 | 3.530 | 3.760 | 3.430 | 3.720 | 316,016 | +0.36(+10.71%) |
Nov 01, 2023 | 3.330 | 3.380 | 3.220 | 3.360 | 86,822 | +0.02(+0.60%) |
Oct 31, 2023 | 3.320 | 3.420 | 3.310 | 3.340 | 140,433 | +0.02(+0.60%) |
Oct 30, 2023 | 3.490 | 3.490 | 3.305 | 3.320 | 121,248 | -0.04(-1.19%) |
Oct 27, 2023 | 3.410 | 3.415 | 3.285 | 3.360 | 138,941 | -0.05(-1.47%) |
Oct 26, 2023 | 3.360 | 3.480 | 3.326 | 3.410 | 217,420 | +0.04(+1.19%) |
Oct 25, 2023 | 3.370 | 3.505 | 3.300 | 3.370 | 189,001 | -0.03(-0.88%) |
Oct 24, 2023 | 3.660 | 3.660 | 3.400 | 3.400 | 201,215 | -0.14(-3.95%) |
Oct 23, 2023 | 3.650 | 3.700 | 3.530 | 3.540 | 140,342 | -0.12(-3.28%) |
Oct 20, 2023 | 3.860 | 3.880 | 3.660 | 3.660 | 241,776 | -0.20(-5.18%) |
Oct 19, 2023 | 3.860 | 3.965 | 3.835 | 3.860 | 117,742 | +0.02(+0.52%) |
Oct 18, 2023 | 3.970 | 3.970 | 3.795 | 3.840 | 157,550 | -0.19(-4.71%) |
Oct 17, 2023 | 4.210 | 4.240 | 4.020 | 4.030 | 172,976 | -0.13(-3.12%) |
Oct 16, 2023 | 4.150 | 4.325 | 4.100 | 4.160 | 165,175 | +0.04(+0.97%) |
Oct 13, 2023 | 4.440 | 4.450 | 4.120 | 4.120 | 212,972 | -0.35(-7.83%) |
Oct 12, 2023 | 4.610 | 4.610 | 4.400 | 4.470 | 186,109 | -0.13(-2.83%) |
Oct 11, 2023 | 4.620 | 4.760 | 4.490 | 4.600 | 234,159 | -0.02(-0.43%) |
Oct 10, 2023 | 4.530 | 4.710 | 4.500 | 4.620 | 153,301 | +0.11(+2.44%) |
Oct 09, 2023 | 4.470 | 4.590 | 4.375 | 4.510 | 141,739 | -0.04(-0.88%) |
Oct 06, 2023 | 4.340 | 4.655 | 4.298 | 4.550 | 146,306 | +0.19(+4.36%) |
Oct 05, 2023 | 4.380 | 4.455 | 4.260 | 4.360 | 246,786 | -0.07(-1.58%) |
Oct 04, 2023 | 4.500 | 4.570 | 4.410 | 4.430 | 266,833 | -0.05(-1.12%) |
Oct 03, 2023 | 4.380 | 4.555 | 4.330 | 4.480 | 436,277 | +0.06(+1.36%) |
Oct 02, 2023 | 4.620 | 4.625 | 4.395 | 4.420 | 272,097 | -0.20(-4.33%) |
Sep 29, 2023 | 4.460 | 4.740 | 4.435 | 4.620 | 331,745 | +0.20(+4.52%) |
Sep 28, 2023 | 4.370 | 4.570 | 4.195 | 4.420 | 273,849 | +0.05(+1.14%) |
Sep 27, 2023 | 4.180 | 4.490 | 4.110 | 4.370 | 594,021 | +0.20(+4.80%) |
Sep 26, 2023 | 4.100 | 4.290 | 4.065 | 4.170 | 341,028 | -0.01(-0.24%) |
Sep 25, 2023 | 3.960 | 4.220 | 4.075 | 4.180 | 212,700 | +0.17(+4.24%) |
Sep 22, 2023 | 4.000 | 4.180 | 3.945 | 4.010 | 232,369 | +0.01(+0.25%) |
Sep 21, 2023 | 3.920 | 4.085 | 3.910 | 4.000 | 189,206 | +0.00(+0.00%) |
Sep 20, 2023 | 4.070 | 4.105 | 3.970 | 4.000 | 150,180 | -0.03(-0.74%) |
Sep 19, 2023 | 3.930 | 4.120 | 3.890 | 4.030 | 225,495 | +0.09(+2.28%) |
Sep 18, 2023 | 3.880 | 3.940 | 3.730 | 3.940 | 252,411 | +0.08(+2.07%) |
Sep 15, 2023 | 4.090 | 4.130 | 3.840 | 3.860 | 565,891 | -0.25(-6.08%) |
Sep 14, 2023 | 4.120 | 4.180 | 3.990 | 4.110 | 244,188 | +0.02(+0.49%) |
Sep 13, 2023 | 3.960 | 4.205 | 3.890 | 4.090 | 347,106 | +0.10(+2.51%) |
Sep 12, 2023 | 3.770 | 4.130 | 3.740 | 3.990 | 314,062 | +0.13(+3.37%) |
Sep 11, 2023 | 3.960 | 3.970 | 3.685 | 3.860 | 243,574 | -0.05(-1.28%) |
Sep 08, 2023 | 3.810 | 3.995 | 3.710 | 3.910 | 260,619 | +0.07(+1.82%) |
Sep 07, 2023 | 3.970 | 4.040 | 3.820 | 3.840 | 332,715 | -0.13(-3.27%) |
Sep 06, 2023 | 3.800 | 4.030 | 3.760 | 3.970 | 464,185 | +0.16(+4.20%) |
Sep 05, 2023 | 3.670 | 3.850 | 3.640 | 3.810 | 370,310 | +0.10(+2.70%) |
Sep 01, 2023 | 3.570 | 3.840 | 3.540 | 3.710 | 461,441 | +0.16(+4.51%) |
Aug 31, 2023 | 2.990 | 3.850 | 2.990 | 3.550 | 1,389,451 | +0.61(+20.75%) |
Aug 30, 2023 | 2.700 | 2.970 | 2.660 | 2.940 | 250,018 | +0.23(+8.49%) |
Aug 29, 2023 | 2.610 | 2.745 | 2.580 | 2.710 | 219,685 | +0.10(+3.83%) |
Aug 28, 2023 | 2.530 | 2.630 | 2.510 | 2.610 | 214,358 | +0.08(+3.16%) |
Aug 25, 2023 | 2.590 | 2.600 | 2.504 | 2.530 | 131,171 | -0.03(-1.17%) |
Aug 24, 2023 | 2.770 | 2.770 | 2.545 | 2.560 | 235,090 | -0.18(-6.57%) |
Aug 23, 2023 | 2.570 | 2.750 | 2.550 | 2.740 | 142,633 | +0.18(+7.03%) |
Aug 22, 2023 | 2.520 | 2.615 | 2.490 | 2.560 | 162,325 | +0.06(+2.61%) |
Aug 21, 2023 | 2.510 | 2.570 | 2.425 | 2.495 | 212,413 | -0.01(-0.60%) |
Aug 18, 2023 | 2.540 | 2.560 | 2.470 | 2.510 | 187,501 | -0.05(-1.95%) |
Aug 17, 2023 | 2.630 | 2.680 | 2.540 | 2.560 | 287,850 | -0.08(-3.03%) |
Aug 16, 2023 | 2.790 | 2.870 | 2.620 | 2.640 | 327,071 | -0.15(-5.38%) |
Aug 15, 2023 | 2.980 | 3.005 | 2.760 | 2.790 | 615,670 | -0.24(-7.92%) |
Aug 14, 2023 | 2.960 | 3.050 | 2.890 | 3.030 | 216,090 | +0.09(+3.06%) |
Aug 11, 2023 | 2.930 | 3.000 | 2.825 | 2.940 | 580,756 | -0.03(-1.01%) |
Aug 10, 2023 | 3.010 | 3.080 | 2.910 | 2.970 | 221,312 | +0.01(+0.34%) |
Aug 09, 2023 | 3.130 | 3.140 | 2.950 | 2.960 | 249,938 | -0.18(-5.73%) |
Aug 08, 2023 | 3.230 | 3.230 | 3.120 | 3.140 | 347,997 | -0.14(-4.27%) |
Aug 07, 2023 | 3.400 | 3.425 | 3.170 | 3.280 | 243,704 | -0.08(-2.38%) |
Aug 04, 2023 | 3.250 | 3.505 | 3.039 | 3.360 | 427,773 | -0.07(-2.04%) |
Aug 03, 2023 | 3.510 | 3.550 | 3.425 | 3.430 | 195,147 | -0.09(-2.56%) |
Aug 02, 2023 | 3.790 | 3.790 | 3.490 | 3.520 | 200,326 | -0.27(-7.12%) |
Aug 01, 2023 | 3.870 | 3.960 | 3.750 | 3.790 | 260,928 | -0.16(-4.05%) |
Jul 31, 2023 | 3.800 | 3.985 | 3.760 | 3.950 | 175,336 | +0.20(+5.33%) |
Jul 28, 2023 | 3.570 | 3.765 | 3.570 | 3.750 | 164,448 | +0.19(+5.34%) |
Jul 27, 2023 | 3.850 | 3.875 | 3.550 | 3.560 | 161,828 | -0.23(-6.07%) |
Jul 26, 2023 | 3.700 | 3.870 | 3.680 | 3.790 | 188,758 | +0.06(+1.61%) |
Jul 25, 2023 | 3.770 | 3.905 | 3.730 | 3.730 | 230,223 | -0.04(-1.06%) |
Jul 24, 2023 | 3.950 | 3.970 | 3.700 | 3.770 | 236,598 | -0.11(-2.84%) |
Jul 21, 2023 | 4.000 | 4.220 | 3.870 | 3.880 | 228,954 | -0.08(-2.02%) |
Jul 20, 2023 | 4.070 | 4.170 | 3.960 | 3.960 | 296,758 | -0.16(-3.88%) |
Jul 19, 2023 | 4.340 | 4.520 | 4.115 | 4.120 | 384,322 | -0.21(-4.85%) |
Jul 18, 2023 | 4.370 | 4.400 | 4.260 | 4.330 | 176,379 | -0.05(-1.14%) |
Jul 17, 2023 | 4.370 | 4.550 | 4.335 | 4.380 | 296,778 | +0.01(+0.23%) |
Jul 14, 2023 | 4.540 | 4.540 | 4.295 | 4.370 | 168,330 | -0.15(-3.32%) |
Jul 13, 2023 | 4.380 | 4.540 | 4.320 | 4.520 | 180,301 | +0.17(+3.91%) |
Jul 12, 2023 | 4.610 | 4.610 | 4.240 | 4.350 | 215,579 | -0.13(-2.90%) |
Jul 11, 2023 | 4.440 | 4.510 | 4.290 | 4.480 | 321,519 | +0.05(+1.13%) |
Jul 10, 2023 | 4.310 | 4.450 | 4.210 | 4.430 | 342,066 | +0.14(+3.26%) |
Jul 07, 2023 | 3.920 | 4.350 | 3.870 | 4.290 | 533,770 | +0.37(+9.44%) |
Jul 06, 2023 | 3.910 | 3.965 | 3.701 | 3.920 | 397,432 | -0.08(-2.00%) |
Jul 05, 2023 | 3.670 | 4.040 | 3.630 | 4.000 | 486,638 | +0.28(+7.53%) |
Jul 03, 2023 | 3.610 | 3.740 | 3.590 | 3.720 | 145,506 | +0.12(+3.33%) |
Jun 30, 2023 | 3.670 | 3.760 | 3.545 | 3.600 | 319,271 | -0.02(-0.55%) |
Jun 29, 2023 | 3.360 | 3.620 | 3.360 | 3.620 | 259,913 | +0.27(+8.06%) |
Jun 28, 2023 | 3.350 | 3.355 | 3.260 | 3.350 | 218,467 | -0.01(-0.30%) |
Jun 27, 2023 | 3.400 | 3.460 | 3.250 | 3.360 | 322,906 | -0.04(-1.18%) |
Jun 26, 2023 | 3.220 | 3.610 | 3.220 | 3.400 | 517,246 | +0.17(+5.26%) |
Jun 23, 2023 | 3.050 | 3.270 | 3.050 | 3.230 | 4,906,718 | +0.13(+4.19%) |
Jun 22, 2023 | 3.090 | 3.130 | 2.960 | 3.100 | 397,433 | +0.00(+0.00%) |
Jun 21, 2023 | 3.360 | 3.360 | 3.090 | 3.100 | 391,280 | -0.26(-7.74%) |
Jun 20, 2023 | 3.420 | 3.460 | 3.221 | 3.360 | 496,789 | -0.17(-4.82%) |
Jun 16, 2023 | 3.660 | 3.660 | 3.440 | 3.530 | 796,280 | -0.09(-2.49%) |
Jun 15, 2023 | 3.600 | 3.650 | 3.560 | 3.620 | 359,416 | +0.20(+5.85%) |
May 08, 2023 | 3.650 | 3.730 | 3.420 | 3.420 | 446,477 | -0.26(-7.07%) |
May 05, 2023 | 3.770 | 3.850 | 3.630 | 3.680 | 701,517 | +0.17(+4.84%) |
May 04, 2023 | 3.570 | 3.639 | 3.460 | 3.510 | 353,689 | -0.10(-2.77%) |
May 03, 2023 | 3.620 | 3.710 | 3.570 | 3.610 | 288,816 | -0.02(-0.55%) |
May 02, 2023 | 3.820 | 3.830 | 3.575 | 3.630 | 347,369 | -0.19(-4.97%) |
May 01, 2023 | 3.670 | 3.830 | 3.640 | 3.820 | 399,935 | +0.15(+4.09%) |
Apr 28, 2023 | 3.440 | 3.740 | 3.370 | 3.670 | 538,231 | +0.23(+6.69%) |
Apr 27, 2023 | 3.480 | 3.520 | 3.430 | 3.440 | 472,238 | -0.04(-1.15%) |
Apr 26, 2023 | 3.520 | 3.585 | 3.440 | 3.480 | 284,566 | -0.02(-0.57%) |
Apr 25, 2023 | 3.590 | 3.650 | 3.480 | 3.500 | 362,525 | -0.15(-4.11%) |
Apr 24, 2023 | 3.700 | 3.740 | 3.620 | 3.650 | 395,184 | -0.05(-1.35%) |
Apr 21, 2023 | 3.730 | 3.800 | 3.670 | 3.700 | 311,620 | -0.03(-0.80%) |
Apr 20, 2023 | 3.790 | 3.835 | 3.635 | 3.730 | 395,820 | -0.10(-2.61%) |
Apr 19, 2023 | 3.830 | 3.940 | 3.780 | 3.830 | 365,003 | -0.04(-1.03%) |
Apr 18, 2023 | 3.910 | 3.980 | 3.805 | 3.870 | 235,825 | -0.02(-0.51%) |
Apr 17, 2023 | 3.840 | 3.915 | 3.750 | 3.890 | 465,260 | +0.08(+2.10%) |
Apr 14, 2023 | 3.970 | 3.995 | 3.745 | 3.810 | 331,545 | -0.17(-4.27%) |
Apr 13, 2023 | 3.880 | 4.075 | 3.870 | 3.980 | 355,400 | +0.13(+3.38%) |
Apr 12, 2023 | 4.060 | 4.120 | 3.850 | 3.850 | 300,603 | -0.15(-3.75%) |
Apr 11, 2023 | 4.050 | 4.120 | 3.950 | 4.000 | 326,493 | -0.02(-0.50%) |
Apr 10, 2023 | 4.060 | 4.120 | 3.955 | 4.020 | 292,438 | -0.07(-1.71%) |
Apr 06, 2023 | 3.990 | 4.110 | 3.880 | 4.090 | 379,020 | +0.10(+2.51%) |
Apr 05, 2023 | 4.040 | 4.130 | 3.970 | 3.990 | 270,428 | -0.10(-2.44%) |
Apr 04, 2023 | 4.090 | 4.180 | 3.995 | 4.090 | 395,561 | -0.02(-0.49%) |
Apr 03, 2023 | 4.300 | 4.390 | 4.030 | 4.110 | 481,969 | -0.19(-4.42%) |
Mar 31, 2023 | 4.080 | 4.360 | 4.070 | 4.300 | 1,213,409 | +0.23(+5.65%) |
Mar 30, 2023 | 4.220 | 4.240 | 4.030 | 4.070 | 286,411 | -0.08(-1.93%) |
Mar 29, 2023 | 4.060 | 4.200 | 4.020 | 4.150 | 419,790 | +0.16(+4.01%) |
Mar 28, 2023 | 4.150 | 4.200 | 3.970 | 3.990 | 367,077 | -0.21(-5.00%) |
Mar 27, 2023 | 4.250 | 4.280 | 4.150 | 4.200 | 286,997 | -0.02(-0.47%) |
Mar 24, 2023 | 4.090 | 4.220 | 4.050 | 4.220 | 479,000 | +0.06(+1.44%) |
Mar 23, 2023 | 4.310 | 4.400 | 4.100 | 4.160 | 493,421 | -0.05(-1.19%) |
Mar 22, 2023 | 4.570 | 4.575 | 4.210 | 4.210 | 379,270 | -0.38(-8.28%) |
Mar 21, 2023 | 4.330 | 4.660 | 4.300 | 4.590 | 546,155 | +0.34(+8.00%) |
Mar 20, 2023 | 4.480 | 4.480 | 4.181 | 4.250 | 424,582 | -0.19(-4.28%) |
Mar 17, 2023 | 4.560 | 4.690 | 4.300 | 4.440 | 574,397 | -0.28(-5.93%) |
Mar 16, 2023 | 4.710 | 4.815 | 4.650 | 4.720 | 390,596 | -0.05(-1.05%) |
Mar 15, 2023 | 4.590 | 4.940 | 4.590 | 4.770 | 510,734 | +0.13(+2.80%) |
Mar 14, 2023 | 4.840 | 4.840 | 4.555 | 4.640 | 364,267 | -0.11(-2.32%) |
Mar 13, 2023 | 4.580 | 4.880 | 4.550 | 4.750 | 514,013 | +0.05(+1.06%) |
Mar 10, 2023 | 5.010 | 5.026 | 4.570 | 4.700 | 905,740 | -0.26(-5.24%) |
Mar 09, 2023 | 5.470 | 5.520 | 4.960 | 4.960 | 648,566 | -0.51(-9.32%) |
Mar 08, 2023 | 5.620 | 5.790 | 5.440 | 5.470 | 764,807 | -0.13(-2.32%) |
Mar 07, 2023 | 5.790 | 5.850 | 5.400 | 5.600 | 1,670,594 | -0.22(-3.78%) |
Mar 06, 2023 | 6.000 | 6.080 | 5.750 | 5.820 | 491,328 | -0.16(-2.68%) |
Mar 03, 2023 | 5.600 | 6.270 | 5.565 | 5.980 | 978,659 | +0.46(+8.33%) |
Mar 02, 2023 | 5.560 | 5.677 | 5.360 | 5.520 | 611,555 | -0.09(-1.60%) |
Mar 01, 2023 | 5.810 | 5.810 | 5.550 | 5.610 | 427,641 | -0.18(-3.11%) |
Feb 28, 2023 | 5.930 | 6.039 | 5.770 | 5.790 | 433,099 | -0.10(-1.70%) |
Feb 27, 2023 | 6.090 | 6.190 | 5.860 | 5.890 | 837,755 | -0.13(-2.16%) |
Feb 24, 2023 | 5.360 | 6.460 | 5.308 | 6.020 | 2,459,752 | -2.71(-31.04%) |
Feb 23, 2023 | 8.790 | 8.815 | 8.555 | 8.730 | 210,045 | -0.03(-0.34%) |
Feb 22, 2023 | 8.540 | 8.770 | 8.535 | 8.760 | 180,247 | +0.24(+2.82%) |
Feb 21, 2023 | 8.580 | 8.620 | 8.480 | 8.520 | 159,003 | -0.23(-2.63%) |
Feb 17, 2023 | 8.630 | 8.840 | 8.520 | 8.750 | 173,564 | +0.10(+1.16%) |
Feb 16, 2023 | 8.500 | 8.770 | 8.400 | 8.650 | 169,693 | -0.06(-0.69%) |
Feb 15, 2023 | 8.600 | 8.730 | 8.595 | 8.710 | 90,877 | +0.03(+0.35%) |
Feb 14, 2023 | 8.330 | 8.765 | 8.290 | 8.680 | 312,784 | +0.24(+2.84%) |
Feb 13, 2023 | 8.190 | 8.515 | 8.090 | 8.440 | 175,145 | +0.30(+3.69%) |
Feb 10, 2023 | 8.730 | 8.780 | 8.070 | 8.140 | 384,761 | -0.68(-7.71%) |
Feb 09, 2023 | 9.010 | 9.044 | 8.760 | 8.820 | 130,468 | +0.00(+0.00%) |
Feb 08, 2023 | 8.910 | 8.980 | 8.715 | 8.820 | 228,178 | -0.13(-1.45%) |
Feb 07, 2023 | 9.030 | 9.030 | 8.470 | 8.950 | 235,954 | +0.01(+0.11%) |
Feb 06, 2023 | 8.930 | 9.070 | 8.810 | 8.940 | 189,754 | -0.04(-0.45%) |
Feb 03, 2023 | 8.920 | 9.200 | 8.890 | 8.980 | 246,354 | -0.27(-2.92%) |
Feb 02, 2023 | 9.340 | 9.710 | 9.140 | 9.250 | 366,643 | +0.15(+1.65%) |