Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.720 | 3.780 | 3.720 | 3.720 | 43,595 | -0.02(-0.53%) |
Jan 30, 2024 | 3.810 | 3.830 | 3.740 | 3.740 | 40,018 | -0.06(-1.58%) |
Jan 29, 2024 | 3.790 | 3.850 | 3.750 | 3.800 | 89,293 | -0.03(-0.78%) |
Jan 26, 2024 | 3.830 | 3.850 | 3.790 | 3.830 | 53,494 | +0.05(+1.32%) |
Jan 25, 2024 | 3.810 | 3.860 | 3.760 | 3.780 | 74,329 | -0.02(-0.53%) |
Jan 24, 2024 | 3.820 | 3.860 | 3.760 | 3.800 | 74,275 | -0.02(-0.52%) |
Jan 23, 2024 | 3.800 | 3.880 | 3.800 | 3.820 | 31,360 | +0.03(+0.79%) |
Jan 22, 2024 | 3.730 | 3.820 | 3.730 | 3.790 | 83,729 | +0.07(+1.88%) |
Jan 19, 2024 | 3.850 | 3.850 | 3.720 | 3.720 | 159,361 | -0.15(-3.88%) |
Jan 18, 2024 | 3.780 | 3.870 | 3.780 | 3.870 | 48,770 | +0.11(+2.93%) |
Jan 17, 2024 | 3.880 | 3.930 | 3.751 | 3.760 | 121,663 | -0.17(-4.33%) |
Jan 16, 2024 | 4.000 | 4.020 | 3.910 | 3.930 | 89,619 | -0.09(-2.24%) |
Jan 12, 2024 | 4.010 | 4.040 | 3.990 | 4.020 | 52,538 | +0.00(+0.00%) |
Jan 11, 2024 | 4.030 | 4.050 | 3.990 | 4.020 | 38,777 | -0.02(-0.50%) |
Jan 10, 2024 | 4.020 | 4.050 | 4.010 | 4.040 | 64,758 | +0.02(+0.50%) |
Jan 09, 2024 | 4.050 | 4.100 | 4.020 | 4.020 | 57,252 | -0.03(-0.74%) |
Jan 08, 2024 | 4.070 | 4.120 | 4.050 | 4.050 | 114,569 | -0.05(-1.22%) |
Jan 05, 2024 | 4.070 | 4.110 | 4.042 | 4.100 | 95,419 | +0.04(+0.99%) |
Jan 04, 2024 | 4.000 | 4.095 | 4.000 | 4.060 | 62,620 | +0.04(+0.93%) |
Jan 03, 2024 | 4.000 | 4.100 | 3.997 | 4.022 | 60,313 | -0.01(-0.19%) |
Jan 02, 2024 | 3.940 | 4.090 | 3.910 | 4.030 | 157,959 | +0.09(+2.28%) |
Dec 29, 2023 | 3.990 | 4.034 | 3.910 | 3.940 | 150,010 | -0.05(-1.25%) |
Dec 28, 2023 | 4.000 | 4.070 | 3.990 | 3.990 | 201,912 | -0.05(-1.24%) |
Dec 27, 2023 | 4.090 | 4.113 | 4.000 | 4.040 | 226,887 | -0.08(-1.94%) |
Dec 26, 2023 | 4.090 | 4.130 | 4.090 | 4.120 | 151,333 | +0.03(+0.73%) |
Dec 22, 2023 | 4.080 | 4.150 | 4.072 | 4.090 | 55,030 | +0.02(+0.49%) |
Dec 21, 2023 | 4.140 | 4.180 | 4.070 | 4.070 | 194,031 | -0.01(-0.25%) |
Dec 20, 2023 | 4.090 | 4.150 | 4.060 | 4.080 | 125,560 | -0.04(-0.97%) |
Dec 19, 2023 | 4.130 | 4.165 | 4.100 | 4.120 | 113,084 | -0.02(-0.48%) |
Dec 18, 2023 | 4.230 | 4.260 | 4.100 | 4.140 | 200,754 | -0.12(-2.82%) |
Dec 15, 2023 | 4.340 | 4.340 | 4.200 | 4.260 | 87,279 | -0.06(-1.39%) |
Dec 14, 2023 | 4.290 | 4.410 | 4.290 | 4.320 | 92,095 | +0.04(+0.93%) |
Dec 13, 2023 | 4.340 | 4.340 | 4.220 | 4.280 | 70,957 | -0.03(-0.70%) |
Dec 12, 2023 | 4.270 | 4.320 | 4.220 | 4.310 | 78,519 | +0.04(+0.94%) |
Dec 11, 2023 | 4.120 | 4.290 | 4.120 | 4.270 | 123,792 | +0.16(+3.89%) |
Dec 08, 2023 | 4.070 | 4.200 | 4.070 | 4.110 | 140,961 | +0.03(+0.74%) |
Dec 07, 2023 | 4.050 | 4.190 | 4.010 | 4.080 | 132,657 | +0.03(+0.74%) |
Dec 06, 2023 | 4.030 | 4.160 | 4.030 | 4.050 | 270,646 | +0.05(+1.25%) |
Dec 05, 2023 | 3.960 | 4.040 | 3.960 | 4.000 | 98,677 | -0.02(-0.50%) |
Dec 04, 2023 | 3.970 | 4.089 | 3.930 | 4.020 | 161,180 | +0.02(+0.50%) |
Dec 01, 2023 | 3.920 | 4.040 | 3.920 | 4.000 | 115,341 | +0.08(+2.04%) |
Nov 30, 2023 | 3.950 | 4.020 | 3.920 | 3.920 | 64,223 | -0.03(-0.76%) |
Nov 29, 2023 | 3.940 | 4.040 | 3.940 | 3.950 | 144,666 | +0.03(+0.77%) |
Nov 28, 2023 | 3.910 | 3.990 | 3.910 | 3.920 | 101,853 | -0.04(-1.01%) |
Nov 27, 2023 | 4.070 | 4.110 | 3.940 | 3.960 | 71,646 | -0.16(-3.88%) |
Nov 24, 2023 | 3.900 | 4.170 | 3.900 | 4.120 | 309,230 | +0.21(+5.37%) |
Nov 22, 2023 | 3.870 | 3.950 | 3.800 | 3.910 | 104,892 | +0.04(+1.03%) |
Nov 21, 2023 | 3.950 | 3.965 | 3.860 | 3.870 | 62,830 | -0.08(-2.03%) |
Nov 20, 2023 | 3.900 | 4.000 | 3.888 | 3.950 | 53,015 | -0.02(-0.50%) |
Nov 17, 2023 | 3.760 | 4.000 | 3.760 | 3.970 | 124,294 | +0.07(+1.79%) |
Nov 16, 2023 | 3.910 | 3.910 | 3.797 | 3.900 | 32,627 | -0.01(-0.26%) |
Nov 15, 2023 | 3.830 | 3.960 | 3.786 | 3.910 | 43,114 | +0.03(+0.77%) |
Nov 14, 2023 | 3.840 | 3.900 | 3.812 | 3.880 | 43,474 | +0.09(+2.37%) |
Nov 13, 2023 | 3.740 | 3.900 | 3.740 | 3.790 | 46,456 | +0.00(+0.00%) |
Nov 10, 2023 | 3.750 | 3.849 | 3.740 | 3.790 | 46,375 | +0.00(+0.00%) |
Nov 09, 2023 | 3.790 | 3.850 | 3.750 | 3.790 | 33,866 | -0.03(-0.79%) |
Nov 08, 2023 | 3.860 | 3.940 | 3.820 | 3.820 | 102,376 | -0.11(-2.80%) |
Nov 07, 2023 | 3.840 | 3.960 | 3.790 | 3.930 | 77,306 | +0.06(+1.55%) |
Nov 06, 2023 | 4.060 | 4.100 | 3.800 | 3.870 | 134,409 | -0.23(-5.61%) |
Nov 03, 2023 | 4.030 | 4.171 | 4.030 | 4.100 | 22,120 | +0.09(+2.24%) |
Nov 02, 2023 | 4.200 | 4.225 | 4.000 | 4.010 | 43,690 | -0.19(-4.52%) |
Nov 01, 2023 | 4.150 | 4.260 | 4.150 | 4.200 | 62,653 | +0.05(+1.20%) |
Oct 31, 2023 | 4.130 | 4.200 | 4.120 | 4.150 | 37,731 | -0.01(-0.24%) |
Oct 30, 2023 | 4.130 | 4.240 | 4.020 | 4.160 | 209,988 | +0.01(+0.24%) |
Oct 27, 2023 | 4.100 | 4.190 | 4.092 | 4.150 | 48,006 | +0.01(+0.24%) |
Oct 26, 2023 | 3.900 | 4.140 | 3.900 | 4.140 | 45,781 | +0.19(+4.81%) |
Oct 25, 2023 | 4.180 | 4.210 | 3.890 | 3.950 | 56,497 | -0.23(-5.50%) |
Oct 24, 2023 | 4.070 | 4.210 | 4.070 | 4.180 | 70,015 | +0.02(+0.48%) |
Oct 23, 2023 | 4.070 | 4.200 | 4.050 | 4.160 | 75,649 | -0.02(-0.48%) |
Oct 20, 2023 | 4.170 | 4.180 | 4.070 | 4.180 | 99,111 | +0.03(+0.72%) |
Oct 19, 2023 | 4.100 | 4.170 | 4.100 | 4.150 | 68,258 | +0.03(+0.73%) |
Oct 18, 2023 | 4.110 | 4.140 | 4.100 | 4.120 | 37,138 | -0.04(-0.96%) |
Oct 17, 2023 | 4.100 | 4.170 | 4.100 | 4.160 | 56,049 | +0.04(+0.97%) |
Oct 16, 2023 | 4.100 | 4.140 | 4.030 | 4.120 | 86,682 | +0.02(+0.49%) |
Oct 13, 2023 | 4.100 | 4.150 | 4.000 | 4.100 | 89,199 | -0.01(-0.24%) |
Oct 12, 2023 | 4.100 | 4.120 | 4.070 | 4.110 | 154,803 | +0.06(+1.48%) |
Oct 11, 2023 | 3.750 | 4.080 | 3.750 | 4.050 | 187,812 | +0.43(+11.88%) |
Oct 10, 2023 | 3.620 | 3.680 | 3.480 | 3.620 | 44,045 | -0.02(-0.55%) |
Oct 09, 2023 | 3.560 | 3.670 | 3.520 | 3.640 | 34,805 | +0.04(+1.11%) |
Oct 06, 2023 | 3.430 | 3.660 | 3.412 | 3.600 | 69,486 | +0.08(+2.27%) |
Oct 05, 2023 | 3.530 | 3.547 | 3.490 | 3.520 | 35,248 | -0.03(-0.85%) |
Oct 04, 2023 | 3.510 | 3.570 | 3.470 | 3.550 | 35,266 | +0.04(+1.14%) |
Oct 03, 2023 | 3.490 | 3.540 | 3.490 | 3.510 | 61,130 | -0.04(-1.13%) |
Oct 02, 2023 | 3.600 | 3.630 | 3.500 | 3.550 | 83,924 | -0.07(-1.93%) |
Sep 29, 2023 | 3.690 | 3.710 | 3.620 | 3.620 | 54,648 | -0.08(-2.16%) |
Sep 28, 2023 | 3.630 | 3.720 | 3.630 | 3.700 | 60,736 | +0.00(+0.00%) |
Sep 27, 2023 | 3.630 | 3.700 | 3.630 | 3.700 | 25,591 | +0.09(+2.49%) |
Sep 26, 2023 | 3.530 | 3.670 | 3.511 | 3.610 | 58,509 | +0.04(+1.12%) |
Sep 25, 2023 | 3.510 | 3.610 | 3.560 | 3.570 | 34,996 | -0.01(-0.28%) |
Sep 22, 2023 | 3.550 | 3.700 | 3.545 | 3.580 | 60,290 | +0.02(+0.56%) |
Sep 21, 2023 | 3.580 | 3.650 | 3.560 | 3.560 | 34,863 | -0.06(-1.66%) |
Sep 20, 2023 | 3.600 | 3.633 | 3.520 | 3.620 | 46,980 | -0.02(-0.55%) |
Sep 19, 2023 | 3.590 | 3.640 | 3.560 | 3.640 | 34,997 | +0.04(+1.11%) |
Sep 18, 2023 | 3.580 | 3.668 | 3.560 | 3.600 | 42,718 | +0.04(+1.12%) |
Sep 15, 2023 | 3.650 | 3.720 | 3.540 | 3.560 | 53,386 | -0.12(-3.26%) |
Sep 14, 2023 | 3.740 | 3.740 | 3.660 | 3.680 | 27,566 | -0.06(-1.60%) |
Sep 13, 2023 | 3.730 | 3.750 | 3.662 | 3.740 | 27,472 | +0.01(+0.27%) |
Sep 12, 2023 | 3.720 | 3.740 | 3.700 | 3.730 | 48,161 | -0.01(-0.27%) |
Sep 11, 2023 | 3.720 | 3.790 | 3.660 | 3.740 | 48,987 | -0.02(-0.53%) |
Sep 08, 2023 | 3.720 | 3.760 | 3.610 | 3.760 | 85,889 | +0.01(+0.27%) |
Sep 07, 2023 | 3.760 | 3.770 | 3.600 | 3.750 | 35,562 | +0.00(+0.00%) |
Sep 06, 2023 | 3.720 | 3.780 | 3.640 | 3.750 | 92,016 | +0.04(+1.08%) |
Sep 05, 2023 | 3.620 | 3.740 | 3.540 | 3.710 | 50,435 | +0.10(+2.77%) |
Sep 01, 2023 | 3.560 | 3.637 | 3.530 | 3.610 | 83,565 | +0.05(+1.40%) |
Aug 31, 2023 | 3.600 | 3.630 | 3.520 | 3.560 | 299,808 | -0.06(-1.66%) |
Aug 30, 2023 | 3.590 | 3.643 | 3.580 | 3.620 | 22,593 | -0.01(-0.28%) |
Aug 29, 2023 | 3.560 | 3.630 | 3.540 | 3.630 | 47,820 | +0.03(+0.83%) |
Aug 28, 2023 | 3.610 | 3.635 | 3.520 | 3.600 | 82,804 | +0.00(+0.00%) |
Aug 25, 2023 | 3.550 | 3.660 | 3.540 | 3.600 | 151,666 | +0.00(+0.00%) |
Aug 24, 2023 | 3.720 | 3.720 | 3.600 | 3.600 | 127,503 | -0.14(-3.74%) |
Aug 23, 2023 | 3.650 | 3.740 | 3.629 | 3.740 | 51,915 | +0.07(+1.91%) |
Aug 22, 2023 | 3.730 | 3.766 | 3.630 | 3.670 | 33,405 | -0.10(-2.65%) |
Aug 21, 2023 | 3.620 | 3.770 | 3.604 | 3.770 | 100,685 | +0.14(+3.86%) |
Aug 18, 2023 | 3.540 | 3.630 | 3.510 | 3.630 | 43,956 | +0.04(+1.11%) |
Aug 17, 2023 | 3.630 | 3.630 | 3.520 | 3.590 | 63,288 | -0.07(-1.91%) |
Aug 16, 2023 | 3.700 | 3.730 | 3.570 | 3.660 | 59,600 | -0.07(-1.88%) |
Aug 15, 2023 | 3.710 | 3.760 | 3.630 | 3.730 | 62,502 | -0.02(-0.53%) |
Aug 14, 2023 | 3.690 | 3.770 | 3.610 | 3.750 | 58,698 | +0.03(+0.81%) |
Aug 11, 2023 | 3.710 | 3.770 | 3.670 | 3.720 | 50,916 | -0.03(-0.80%) |
Aug 10, 2023 | 3.850 | 3.920 | 3.710 | 3.750 | 100,541 | -0.10(-2.60%) |
Aug 09, 2023 | 3.850 | 3.951 | 3.850 | 3.850 | 65,028 | -0.11(-2.78%) |
Aug 08, 2023 | 3.960 | 3.980 | 3.890 | 3.960 | 29,776 | +0.00(+0.00%) |
Aug 07, 2023 | 3.920 | 3.970 | 3.830 | 3.960 | 66,751 | +0.03(+0.76%) |
Aug 04, 2023 | 4.030 | 4.070 | 3.900 | 3.930 | 95,361 | -0.11(-2.72%) |
Aug 03, 2023 | 4.060 | 4.080 | 4.010 | 4.040 | 24,438 | +0.01(+0.25%) |
Aug 02, 2023 | 4.010 | 4.079 | 4.010 | 4.030 | 61,393 | -0.03(-0.74%) |
Aug 01, 2023 | 4.030 | 4.090 | 4.030 | 4.060 | 22,670 | -0.01(-0.25%) |
Jul 31, 2023 | 4.030 | 4.170 | 4.030 | 4.070 | 71,801 | +0.00(+0.00%) |
Jul 28, 2023 | 4.320 | 4.350 | 4.020 | 4.070 | 108,248 | -0.24(-5.57%) |
Jul 27, 2023 | 4.180 | 4.400 | 4.152 | 4.310 | 158,362 | +0.17(+4.11%) |
Jul 26, 2023 | 3.990 | 4.190 | 3.950 | 4.140 | 144,461 | +0.12(+2.99%) |
Jul 25, 2023 | 4.100 | 4.130 | 4.000 | 4.020 | 52,428 | -0.09(-2.07%) |
Jul 24, 2023 | 3.940 | 4.140 | 3.940 | 4.105 | 143,833 | +0.16(+3.92%) |
Jul 21, 2023 | 4.010 | 4.010 | 3.860 | 3.950 | 104,701 | -0.07(-1.69%) |
Jul 20, 2023 | 3.760 | 4.020 | 3.711 | 4.018 | 569,911 | +0.27(+7.14%) |
Jul 19, 2023 | 3.780 | 3.795 | 3.715 | 3.750 | 75,837 | -0.01(-0.27%) |
Jul 18, 2023 | 3.720 | 3.760 | 3.690 | 3.760 | 88,739 | +0.03(+0.80%) |
Jul 17, 2023 | 3.600 | 3.730 | 3.500 | 3.730 | 126,522 | +0.10(+2.75%) |
Jul 14, 2023 | 3.650 | 3.650 | 3.580 | 3.630 | 138,565 | +0.00(+0.00%) |
Jul 13, 2023 | 3.390 | 3.660 | 3.352 | 3.630 | 265,749 | +0.24(+7.08%) |
Jul 12, 2023 | 3.300 | 3.390 | 3.280 | 3.390 | 188,466 | +0.14(+4.31%) |
Jul 11, 2023 | 3.220 | 3.280 | 3.220 | 3.250 | 76,324 | +0.01(+0.31%) |
Jul 10, 2023 | 3.250 | 3.250 | 3.180 | 3.240 | 49,746 | +0.01(+0.31%) |
Jul 07, 2023 | 3.200 | 3.240 | 3.180 | 3.230 | 58,714 | +0.02(+0.62%) |
Jul 06, 2023 | 3.200 | 3.228 | 3.170 | 3.210 | 55,692 | -0.02(-0.62%) |
Jul 05, 2023 | 3.170 | 3.250 | 3.160 | 3.230 | 68,356 | +0.04(+1.25%) |
Jul 03, 2023 | 3.170 | 3.220 | 3.170 | 3.190 | 67,113 | -0.00(-0.16%) |
Jun 30, 2023 | 3.230 | 3.260 | 3.100 | 3.195 | 144,378 | -0.03(-0.78%) |
Jun 29, 2023 | 3.240 | 3.280 | 3.220 | 3.220 | 63,928 | -0.03(-1.08%) |
Jun 28, 2023 | 3.240 | 3.260 | 3.200 | 3.255 | 66,504 | +0.00(+0.15%) |
Jun 27, 2023 | 3.210 | 3.272 | 3.210 | 3.250 | 71,922 | +0.04(+1.25%) |
Jun 26, 2023 | 3.200 | 3.210 | 3.190 | 3.210 | 46,266 | +0.00(+0.00%) |
Jun 23, 2023 | 3.220 | 3.239 | 3.180 | 3.210 | 39,673 | -0.03(-0.93%) |
Jun 22, 2023 | 3.240 | 3.270 | 3.190 | 3.240 | 71,945 | +0.01(+0.31%) |
Jun 21, 2023 | 3.250 | 3.260 | 3.220 | 3.230 | 50,855 | -0.03(-0.92%) |
Jun 20, 2023 | 3.270 | 3.280 | 3.200 | 3.260 | 84,396 | -0.01(-0.31%) |
Jun 16, 2023 | 3.300 | 3.320 | 3.260 | 3.270 | 93,930 | -0.02(-0.61%) |
Jun 15, 2023 | 3.320 | 3.380 | 3.270 | 3.290 | 99,036 | -0.23(-6.53%) |
May 08, 2023 | 3.410 | 3.540 | 3.400 | 3.520 | 71,902 | +0.14(+4.14%) |
May 05, 2023 | 3.400 | 3.450 | 3.360 | 3.380 | 95,159 | +0.00(+0.00%) |
May 04, 2023 | 3.400 | 3.430 | 3.320 | 3.380 | 111,234 | -0.02(-0.59%) |
May 03, 2023 | 3.490 | 3.490 | 3.380 | 3.400 | 58,026 | -0.02(-0.58%) |
May 02, 2023 | 3.620 | 3.630 | 3.360 | 3.420 | 283,247 | -0.23(-6.30%) |
May 01, 2023 | 3.700 | 3.740 | 3.630 | 3.650 | 99,669 | -0.08(-2.14%) |
Apr 28, 2023 | 3.660 | 3.775 | 3.660 | 3.730 | 82,025 | +0.02(+0.54%) |
Apr 27, 2023 | 3.750 | 3.765 | 3.700 | 3.710 | 79,266 | -0.03(-0.80%) |
Apr 26, 2023 | 3.740 | 3.760 | 3.700 | 3.740 | 86,174 | -0.02(-0.53%) |
Apr 25, 2023 | 3.710 | 3.770 | 3.660 | 3.760 | 102,487 | +0.04(+1.08%) |
Apr 24, 2023 | 3.670 | 3.745 | 3.650 | 3.720 | 80,764 | +0.02(+0.54%) |
Apr 21, 2023 | 3.620 | 3.740 | 3.620 | 3.700 | 93,646 | +0.08(+2.21%) |
Apr 20, 2023 | 3.680 | 3.680 | 3.585 | 3.620 | 112,285 | -0.05(-1.36%) |
Apr 19, 2023 | 3.850 | 3.870 | 3.670 | 3.670 | 264,654 | +0.11(+3.09%) |
Apr 18, 2023 | 3.610 | 3.640 | 3.510 | 3.560 | 96,360 | -0.06(-1.66%) |
Apr 17, 2023 | 3.650 | 3.669 | 3.620 | 3.620 | 134,490 | -0.05(-1.36%) |
Apr 14, 2023 | 3.920 | 3.920 | 3.650 | 3.670 | 216,634 | -0.26(-6.62%) |
Apr 13, 2023 | 3.940 | 4.010 | 3.930 | 3.930 | 279,883 | +0.00(+0.00%) |
Apr 12, 2023 | 3.860 | 3.970 | 3.860 | 3.930 | 232,598 | +0.05(+1.29%) |
Apr 11, 2023 | 3.750 | 3.890 | 3.750 | 3.880 | 217,011 | +0.12(+3.19%) |
Apr 10, 2023 | 3.670 | 3.780 | 3.630 | 3.760 | 261,899 | +0.07(+1.90%) |
Apr 06, 2023 | 3.590 | 3.740 | 3.590 | 3.690 | 223,991 | +0.07(+1.93%) |
Apr 05, 2023 | 3.570 | 3.660 | 3.570 | 3.620 | 143,697 | +0.02(+0.56%) |
Apr 04, 2023 | 3.610 | 3.650 | 3.545 | 3.600 | 175,785 | +0.03(+0.84%) |
Apr 03, 2023 | 3.590 | 3.685 | 3.570 | 3.570 | 238,576 | -0.05(-1.38%) |
Mar 31, 2023 | 3.540 | 3.640 | 3.540 | 3.620 | 132,922 | +0.06(+1.69%) |
Mar 30, 2023 | 3.610 | 3.650 | 3.510 | 3.560 | 162,097 | -0.07(-1.93%) |
Mar 29, 2023 | 3.620 | 3.660 | 3.571 | 3.630 | 111,567 | +0.03(+0.83%) |
Mar 28, 2023 | 3.630 | 3.680 | 3.550 | 3.600 | 125,476 | -0.03(-0.83%) |
Mar 27, 2023 | 3.580 | 3.660 | 3.550 | 3.630 | 190,316 | +0.06(+1.68%) |
Mar 24, 2023 | 3.560 | 3.600 | 3.510 | 3.570 | 105,864 | +0.00(+0.00%) |
Mar 23, 2023 | 3.500 | 3.640 | 3.460 | 3.570 | 196,613 | +0.03(+0.85%) |
Mar 22, 2023 | 3.460 | 3.600 | 3.450 | 3.540 | 287,593 | +0.04(+1.14%) |
Mar 21, 2023 | 3.500 | 3.540 | 3.370 | 3.500 | 353,839 | +0.03(+0.86%) |
Mar 20, 2023 | 3.460 | 3.640 | 3.370 | 3.470 | 1,886,899 | +0.54(+18.43%) |
Mar 17, 2023 | 3.010 | 3.110 | 2.900 | 2.930 | 530,408 | -0.16(-5.18%) |
Mar 16, 2023 | 3.130 | 3.140 | 2.910 | 3.090 | 244,538 | +0.08(+2.66%) |
Mar 15, 2023 | 3.050 | 3.099 | 2.940 | 3.010 | 146,296 | -0.06(-1.95%) |
Mar 14, 2023 | 3.220 | 3.270 | 3.040 | 3.070 | 207,431 | -0.07(-2.23%) |
Mar 13, 2023 | 3.130 | 3.260 | 3.100 | 3.140 | 249,199 | -0.10(-3.09%) |
Mar 10, 2023 | 3.460 | 3.480 | 3.200 | 3.240 | 212,357 | -0.22(-6.36%) |
Mar 09, 2023 | 3.710 | 3.775 | 3.410 | 3.460 | 275,553 | -0.25(-6.74%) |
Mar 08, 2023 | 3.750 | 3.750 | 3.670 | 3.710 | 44,326 | +0.03(+0.82%) |
Mar 07, 2023 | 3.680 | 3.730 | 3.650 | 3.680 | 63,861 | +0.02(+0.55%) |
Mar 06, 2023 | 3.750 | 3.770 | 3.660 | 3.660 | 121,269 | -0.11(-2.92%) |
Mar 03, 2023 | 3.730 | 3.800 | 3.696 | 3.770 | 116,549 | +0.03(+0.80%) |
Mar 02, 2023 | 3.620 | 3.740 | 3.610 | 3.740 | 107,027 | +0.10(+2.75%) |
Mar 01, 2023 | 3.700 | 3.726 | 3.640 | 3.640 | 92,833 | -0.06(-1.62%) |
Feb 28, 2023 | 3.720 | 3.759 | 3.650 | 3.700 | 135,297 | -0.02(-0.54%) |
Feb 27, 2023 | 3.750 | 3.800 | 3.690 | 3.720 | 93,473 | -0.01(-0.27%) |
Feb 24, 2023 | 3.780 | 3.810 | 3.700 | 3.730 | 75,934 | -0.10(-2.61%) |
Feb 23, 2023 | 3.790 | 3.850 | 3.710 | 3.830 | 77,425 | +0.07(+1.86%) |
Feb 22, 2023 | 3.800 | 3.818 | 3.730 | 3.760 | 186,846 | -0.05(-1.31%) |
Feb 21, 2023 | 3.750 | 3.830 | 3.750 | 3.810 | 105,848 | +0.01(+0.26%) |
Feb 17, 2023 | 3.830 | 3.840 | 3.760 | 3.800 | 118,255 | -0.04(-1.04%) |
Feb 16, 2023 | 3.900 | 3.901 | 3.815 | 3.840 | 101,104 | -0.06(-1.54%) |
Feb 15, 2023 | 3.910 | 3.910 | 3.850 | 3.900 | 66,804 | +0.03(+0.78%) |
Feb 14, 2023 | 3.860 | 3.918 | 3.850 | 3.870 | 86,139 | +0.01(+0.26%) |
Feb 13, 2023 | 3.870 | 3.890 | 3.820 | 3.860 | 65,135 | +0.00(+0.00%) |
Feb 10, 2023 | 3.890 | 3.892 | 3.811 | 3.860 | 73,177 | +0.03(+0.78%) |
Feb 09, 2023 | 3.960 | 4.000 | 3.811 | 3.830 | 169,067 | -0.12(-3.04%) |
Feb 08, 2023 | 4.000 | 4.020 | 3.920 | 3.950 | 176,939 | -0.07(-1.74%) |
Feb 07, 2023 | 4.000 | 4.069 | 3.945 | 4.020 | 263,791 | +0.00(+0.00%) |
Feb 06, 2023 | 4.050 | 4.070 | 3.980 | 4.020 | 89,835 | -0.05(-1.23%) |
Feb 03, 2023 | 4.140 | 4.190 | 4.010 | 4.070 | 109,960 | -0.05(-1.21%) |
Feb 02, 2023 | 4.070 | 4.200 | 4.020 | 4.120 | 232,148 | +0.11(+2.74%) |