Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.410 | 3.635 | 3.350 | 3.550 | 11,055 | +0.09(+2.60%) |
Jan 30, 2024 | 3.400 | 3.490 | 3.150 | 3.460 | 24,468 | +0.11(+3.28%) |
Jan 29, 2024 | 3.880 | 3.927 | 3.350 | 3.350 | 54,415 | -0.49(-12.76%) |
Jan 26, 2024 | 3.730 | 3.840 | 3.500 | 3.840 | 35,064 | +0.24(+6.67%) |
Jan 25, 2024 | 3.300 | 3.700 | 3.300 | 3.600 | 24,007 | +0.20(+5.88%) |
Jan 24, 2024 | 3.300 | 3.570 | 3.120 | 3.400 | 27,862 | +0.15(+4.62%) |
Jan 23, 2024 | 3.320 | 3.578 | 3.240 | 3.250 | 15,938 | -0.28(-7.93%) |
Jan 22, 2024 | 3.640 | 3.640 | 3.490 | 3.530 | 8,166 | -0.04(-1.12%) |
Jan 19, 2024 | 3.800 | 3.891 | 3.500 | 3.570 | 50,640 | -0.32(-8.23%) |
Jan 18, 2024 | 3.950 | 4.120 | 3.730 | 3.890 | 29,814 | +0.03(+0.78%) |
Jan 17, 2024 | 3.960 | 4.140 | 3.850 | 3.860 | 27,481 | -0.10(-2.53%) |
Jan 16, 2024 | 4.330 | 4.570 | 3.910 | 3.960 | 113,864 | -0.49(-11.01%) |
Jan 12, 2024 | 4.500 | 4.550 | 4.000 | 4.450 | 51,167 | +0.02(+0.45%) |
Jan 11, 2024 | 3.940 | 4.450 | 3.880 | 4.430 | 16,801 | +0.52(+13.30%) |
Jan 10, 2024 | 4.240 | 4.555 | 3.877 | 3.910 | 32,051 | -0.23(-5.56%) |
Jan 09, 2024 | 3.980 | 4.345 | 3.880 | 4.140 | 28,516 | +0.05(+1.16%) |
Jan 08, 2024 | 3.940 | 4.130 | 3.755 | 4.093 | 21,214 | +0.34(+9.14%) |
Jan 05, 2024 | 4.160 | 4.650 | 3.630 | 3.750 | 37,400 | -0.49(-11.45%) |
Jan 04, 2024 | 4.100 | 4.800 | 3.895 | 4.235 | 71,190 | +0.17(+4.05%) |
Jan 03, 2024 | 3.940 | 4.105 | 3.860 | 4.070 | 11,892 | +0.03(+0.74%) |
Jan 02, 2024 | 3.410 | 4.140 | 3.410 | 4.040 | 23,016 | +0.53(+15.10%) |
Dec 29, 2023 | 3.280 | 3.638 | 3.246 | 3.510 | 7,600 | +0.26(+8.00%) |
Dec 28, 2023 | 3.410 | 3.430 | 3.210 | 3.250 | 8,899 | -0.18(-5.25%) |
Dec 27, 2023 | 3.300 | 3.660 | 3.275 | 3.430 | 26,180 | +0.12(+3.63%) |
Dec 26, 2023 | 3.200 | 3.499 | 3.040 | 3.310 | 18,746 | +0.15(+4.75%) |
Dec 22, 2023 | 2.810 | 3.240 | 2.810 | 3.160 | 38,262 | +0.35(+12.46%) |
Dec 21, 2023 | 2.630 | 2.840 | 2.630 | 2.810 | 20,221 | +0.17(+6.44%) |
Dec 20, 2023 | 2.610 | 2.680 | 2.450 | 2.640 | 67,451 | +0.12(+4.76%) |
Dec 19, 2023 | 2.400 | 2.650 | 2.330 | 2.520 | 41,678 | +0.07(+2.86%) |
Dec 18, 2023 | 2.300 | 2.570 | 2.300 | 2.450 | 23,535 | +0.12(+5.15%) |
Dec 15, 2023 | 2.250 | 2.331 | 2.250 | 2.330 | 14,920 | +0.06(+2.76%) |
Dec 14, 2023 | 2.255 | 2.322 | 2.180 | 2.268 | 71,952 | +0.10(+4.49%) |
Dec 13, 2023 | 2.280 | 2.290 | 2.150 | 2.170 | 28,336 | -0.03(-1.36%) |
Dec 12, 2023 | 2.230 | 2.320 | 2.120 | 2.200 | 45,456 | -0.06(-2.65%) |
Dec 11, 2023 | 2.220 | 2.340 | 2.210 | 2.260 | 28,424 | +0.00(+0.00%) |
Dec 08, 2023 | 2.250 | 2.340 | 2.250 | 2.260 | 46,327 | -0.02(-0.88%) |
Dec 07, 2023 | 2.400 | 2.440 | 2.280 | 2.280 | 16,987 | -0.02(-0.87%) |
Dec 06, 2023 | 2.420 | 2.424 | 2.210 | 2.300 | 14,301 | -0.01(-0.43%) |
Dec 05, 2023 | 2.440 | 2.440 | 2.240 | 2.310 | 43,780 | -0.18(-7.23%) |
Dec 04, 2023 | 2.630 | 2.630 | 2.480 | 2.490 | 43,947 | -0.07(-2.73%) |
Dec 01, 2023 | 2.500 | 2.649 | 2.450 | 2.560 | 11,972 | +0.07(+2.81%) |
Nov 30, 2023 | 2.520 | 2.710 | 2.490 | 2.490 | 21,749 | +0.01(+0.40%) |
Nov 29, 2023 | 2.590 | 2.690 | 2.480 | 2.480 | 38,427 | +0.00(+0.00%) |
Nov 28, 2023 | 2.410 | 2.680 | 2.355 | 2.480 | 42,864 | +0.07(+2.90%) |
Nov 27, 2023 | 2.370 | 2.580 | 2.265 | 2.410 | 80,209 | +0.01(+0.42%) |
Nov 24, 2023 | 2.300 | 2.570 | 2.270 | 2.400 | 66,722 | +0.06(+2.75%) |
Nov 22, 2023 | 2.130 | 2.380 | 2.100 | 2.336 | 129,015 | +0.22(+10.18%) |
Nov 21, 2023 | 2.100 | 2.230 | 2.100 | 2.120 | 6,513 | -0.05(-2.30%) |
Nov 20, 2023 | 2.120 | 2.233 | 2.120 | 2.170 | 11,144 | -0.02(-0.91%) |
Nov 17, 2023 | 2.100 | 2.270 | 2.100 | 2.190 | 3,887 | +0.09(+4.48%) |
Nov 16, 2023 | 2.140 | 2.300 | 2.096 | 2.096 | 11,534 | -0.01(-0.66%) |
Nov 15, 2023 | 2.290 | 2.320 | 2.100 | 2.110 | 32,228 | -0.11(-4.95%) |
Nov 14, 2023 | 2.140 | 2.312 | 2.140 | 2.220 | 18,346 | +0.06(+2.78%) |
Nov 13, 2023 | 2.125 | 2.300 | 2.125 | 2.160 | 7,165 | -0.11(-4.85%) |
Nov 10, 2023 | 2.200 | 2.280 | 2.100 | 2.270 | 28,327 | +0.01(+0.44%) |
Nov 09, 2023 | 1.920 | 2.260 | 1.920 | 2.260 | 23,749 | +0.25(+12.44%) |
Nov 08, 2023 | 2.050 | 2.230 | 1.800 | 2.010 | 51,350 | -0.08(-3.83%) |
Nov 07, 2023 | 2.190 | 2.190 | 2.060 | 2.090 | 4,172 | -0.10(-4.57%) |
Nov 06, 2023 | 2.225 | 2.225 | 2.150 | 2.190 | 8,027 | +0.02(+0.92%) |
Nov 03, 2023 | 2.230 | 2.290 | 2.160 | 2.170 | 6,218 | -0.09(-3.98%) |
Nov 02, 2023 | 2.180 | 2.500 | 2.180 | 2.260 | 15,043 | +0.11(+5.12%) |
Nov 01, 2023 | 2.100 | 2.170 | 2.100 | 2.150 | 7,707 | +0.00(+0.00%) |
Oct 31, 2023 | 2.190 | 2.190 | 2.138 | 2.150 | 1,838 | +0.00(+0.00%) |
Oct 30, 2023 | 2.170 | 2.170 | 2.121 | 2.150 | 9,731 | -0.02(-0.92%) |
Oct 27, 2023 | 2.114 | 2.178 | 2.114 | 2.170 | 8,677 | +0.02(+0.93%) |
Oct 26, 2023 | 2.200 | 2.225 | 2.100 | 2.150 | 9,448 | -0.09(-4.02%) |
Oct 25, 2023 | 2.110 | 2.240 | 2.100 | 2.240 | 9,269 | +0.06(+2.75%) |
Oct 24, 2023 | 2.140 | 2.244 | 2.130 | 2.180 | 8,942 | -0.03(-1.36%) |
Oct 23, 2023 | 2.300 | 2.378 | 2.150 | 2.210 | 10,189 | -0.07(-3.07%) |
Oct 20, 2023 | 2.660 | 2.680 | 2.260 | 2.280 | 63,678 | -0.49(-17.69%) |
Oct 19, 2023 | 2.742 | 2.786 | 2.680 | 2.770 | 4,549 | +0.07(+2.59%) |
Oct 18, 2023 | 2.700 | 2.760 | 2.700 | 2.700 | 2,500 | -0.01(-0.37%) |
Oct 17, 2023 | 2.710 | 2.800 | 2.710 | 2.710 | 10,888 | -0.01(-0.37%) |
Oct 16, 2023 | 2.720 | 2.810 | 2.730 | 2.720 | 6,889 | +0.00(+0.00%) |
Oct 13, 2023 | 2.710 | 2.746 | 2.710 | 2.720 | 1,299 | -0.07(-2.51%) |
Oct 12, 2023 | 2.710 | 2.812 | 2.710 | 2.790 | 2,169 | +0.09(+3.33%) |
Oct 11, 2023 | 2.750 | 2.829 | 2.700 | 2.700 | 5,475 | -0.04(-1.46%) |
Oct 10, 2023 | 2.840 | 2.890 | 2.740 | 2.740 | 4,642 | -0.19(-6.48%) |
Oct 09, 2023 | 2.740 | 2.930 | 2.740 | 2.930 | 1,250 | +0.19(+6.93%) |
Oct 06, 2023 | 2.830 | 2.860 | 2.730 | 2.740 | 15,856 | -0.19(-6.48%) |
Oct 05, 2023 | 2.890 | 3.040 | 2.890 | 2.930 | 6,525 | +0.11(+3.90%) |
Oct 04, 2023 | 2.990 | 2.990 | 2.810 | 2.820 | 2,213 | +0.00(+0.00%) |
Oct 03, 2023 | 3.000 | 3.010 | 2.820 | 2.820 | 3,720 | -0.17(-5.69%) |
Oct 02, 2023 | 3.090 | 3.170 | 2.860 | 2.990 | 7,151 | -0.10(-3.24%) |
Sep 29, 2023 | 3.100 | 3.150 | 3.000 | 3.090 | 15,244 | -0.08(-2.52%) |
Sep 28, 2023 | 3.070 | 3.170 | 3.050 | 3.170 | 5,202 | +0.07(+2.26%) |
Sep 27, 2023 | 3.070 | 3.190 | 3.051 | 3.100 | 2,374 | -0.06(-1.90%) |
Sep 26, 2023 | 3.155 | 3.195 | 3.070 | 3.160 | 3,602 | +0.08(+2.60%) |
Sep 25, 2023 | 3.050 | 3.240 | 3.072 | 3.080 | 4,415 | -0.05(-1.60%) |
Sep 22, 2023 | 3.090 | 3.246 | 3.090 | 3.130 | 1,895 | -0.06(-1.88%) |
Sep 21, 2023 | 3.050 | 3.190 | 3.050 | 3.190 | 1,050 | +0.00(+0.00%) |
Sep 20, 2023 | 3.040 | 3.300 | 3.040 | 3.190 | 4,440 | -0.04(-1.24%) |
Sep 19, 2023 | 3.270 | 3.270 | 3.230 | 3.230 | 542 | -0.04(-1.22%) |
Sep 18, 2023 | 3.210 | 3.270 | 3.190 | 3.270 | 2,008 | +0.02(+0.62%) |
Sep 15, 2023 | 3.180 | 3.250 | 3.070 | 3.250 | 14,644 | +0.00(+0.00%) |
Sep 14, 2023 | 3.230 | 3.250 | 3.120 | 3.250 | 1,912 | +0.21(+6.91%) |
Sep 13, 2023 | 3.220 | 3.220 | 3.040 | 3.040 | 3,327 | +0.01(+0.33%) |
Sep 12, 2023 | 3.170 | 3.170 | 3.030 | 3.030 | 1,634 | -0.02(-0.66%) |
Sep 11, 2023 | 3.150 | 3.170 | 3.010 | 3.050 | 7,792 | -0.23(-7.01%) |
Sep 08, 2023 | 3.267 | 3.280 | 3.267 | 3.280 | 934 | +0.10(+3.14%) |
Sep 07, 2023 | 3.200 | 3.330 | 3.180 | 3.180 | 1,382 | -0.14(-4.22%) |
Sep 06, 2023 | 3.395 | 3.395 | 3.280 | 3.320 | 2,284 | -0.14(-4.05%) |
Sep 05, 2023 | 3.380 | 3.460 | 3.360 | 3.460 | 3,279 | +0.08(+2.37%) |
Sep 01, 2023 | 3.370 | 3.500 | 3.370 | 3.380 | 1,690 | -0.02(-0.59%) |
Aug 31, 2023 | 3.440 | 3.500 | 3.364 | 3.400 | 13,940 | -0.04(-1.19%) |
Aug 30, 2023 | 3.490 | 3.525 | 3.430 | 3.441 | 11,970 | -0.06(-1.68%) |
Aug 29, 2023 | 3.460 | 3.545 | 3.462 | 3.500 | 6,984 | +0.06(+1.89%) |
Aug 28, 2023 | 3.260 | 3.440 | 3.260 | 3.435 | 13,486 | +0.10(+3.15%) |
Aug 25, 2023 | 3.340 | 3.349 | 3.230 | 3.330 | 4,499 | -0.02(-0.60%) |
Aug 24, 2023 | 3.055 | 3.350 | 3.055 | 3.350 | 2,123 | +0.00(+0.00%) |
Aug 23, 2023 | 3.070 | 3.460 | 3.070 | 3.350 | 16,752 | +0.15(+4.52%) |
Aug 22, 2023 | 3.307 | 3.340 | 3.130 | 3.205 | 1,648 | -0.02(-0.47%) |
Aug 21, 2023 | 3.450 | 3.485 | 3.210 | 3.220 | 15,724 | -0.19(-5.57%) |
Aug 18, 2023 | 3.420 | 3.524 | 3.410 | 3.410 | 4,135 | -0.09(-2.57%) |
Aug 17, 2023 | 3.500 | 3.640 | 3.490 | 3.500 | 4,893 | +0.01(+0.29%) |
Aug 16, 2023 | 3.420 | 3.490 | 3.420 | 3.490 | 3,465 | -0.01(-0.36%) |
Aug 15, 2023 | 3.490 | 3.620 | 3.420 | 3.502 | 9,173 | -0.05(-1.34%) |
Aug 14, 2023 | 3.600 | 3.620 | 3.500 | 3.550 | 9,413 | -0.05(-1.39%) |
Aug 11, 2023 | 3.600 | 3.665 | 3.562 | 3.600 | 10,810 | -0.09(-2.44%) |
Aug 10, 2023 | 3.580 | 3.690 | 3.570 | 3.690 | 30,978 | -0.03(-0.81%) |
Aug 09, 2023 | 3.260 | 3.910 | 3.260 | 3.720 | 71,582 | +0.42(+12.73%) |
Aug 08, 2023 | 3.081 | 3.410 | 3.081 | 3.300 | 28,613 | +0.19(+6.11%) |
Aug 07, 2023 | 3.160 | 3.410 | 3.110 | 3.110 | 10,294 | -0.11(-3.42%) |
Aug 04, 2023 | 3.010 | 3.330 | 3.010 | 3.220 | 6,345 | +0.20(+6.62%) |
Aug 03, 2023 | 2.990 | 3.130 | 2.990 | 3.020 | 8,140 | -0.06(-1.95%) |
Aug 02, 2023 | 3.140 | 3.210 | 3.060 | 3.080 | 4,320 | -0.19(-5.81%) |
Aug 01, 2023 | 3.300 | 3.380 | 3.270 | 3.270 | 5,535 | -0.01(-0.30%) |
Jul 31, 2023 | 3.280 | 3.380 | 3.250 | 3.280 | 22,880 | -0.09(-2.67%) |
Jul 28, 2023 | 3.270 | 3.370 | 3.220 | 3.370 | 3,516 | +0.08(+2.43%) |
Jul 27, 2023 | 3.330 | 3.360 | 3.220 | 3.290 | 12,580 | -0.04(-1.20%) |
Jul 26, 2023 | 3.260 | 3.395 | 3.260 | 3.330 | 2,393 | +0.07(+2.15%) |
Jul 25, 2023 | 3.250 | 3.382 | 3.250 | 3.260 | 6,249 | -0.04(-1.21%) |
Jul 24, 2023 | 3.370 | 3.540 | 3.000 | 3.300 | 69,015 | -0.12(-3.51%) |
Jul 21, 2023 | 3.550 | 3.630 | 3.420 | 3.420 | 9,843 | +0.00(+0.00%) |
Jul 20, 2023 | 3.680 | 3.980 | 3.250 | 3.420 | 24,935 | -0.07(-2.01%) |
Jul 19, 2023 | 3.560 | 3.710 | 3.450 | 3.490 | 11,198 | -0.15(-4.12%) |
Jul 18, 2023 | 3.760 | 4.050 | 3.540 | 3.640 | 23,239 | -0.03(-0.82%) |
Jul 17, 2023 | 3.700 | 3.735 | 3.620 | 3.670 | 23,826 | +0.02(+0.55%) |
Jul 14, 2023 | 3.700 | 3.770 | 3.520 | 3.650 | 39,503 | -0.05(-1.35%) |
Jul 13, 2023 | 3.950 | 3.950 | 3.631 | 3.700 | 35,094 | -0.26(-6.57%) |
Jul 12, 2023 | 4.030 | 4.030 | 3.440 | 3.960 | 141,066 | -0.10(-2.46%) |
Jul 11, 2023 | 3.990 | 4.277 | 3.990 | 4.060 | 22,332 | +0.07(+1.75%) |
Jul 10, 2023 | 4.220 | 4.220 | 3.900 | 3.990 | 55,891 | -0.26(-6.12%) |
Jul 07, 2023 | 4.350 | 4.390 | 4.225 | 4.250 | 14,179 | -0.13(-3.08%) |
Jul 06, 2023 | 4.320 | 4.470 | 4.240 | 4.385 | 37,976 | -0.03(-0.57%) |
Jul 05, 2023 | 4.400 | 4.490 | 4.210 | 4.410 | 28,298 | -0.04(-0.90%) |
Jul 03, 2023 | 4.200 | 4.490 | 4.150 | 4.450 | 34,768 | +0.20(+4.71%) |
Jun 30, 2023 | 3.990 | 4.350 | 3.940 | 4.250 | 94,477 | +0.30(+7.59%) |
Jun 29, 2023 | 3.800 | 4.000 | 3.720 | 3.950 | 15,287 | +0.15(+3.95%) |
Jun 28, 2023 | 3.840 | 3.860 | 3.660 | 3.800 | 9,402 | +0.02(+0.53%) |
Jun 27, 2023 | 3.800 | 3.945 | 3.750 | 3.780 | 10,584 | -0.03(-0.79%) |
Jun 26, 2023 | 3.950 | 3.950 | 3.700 | 3.810 | 6,263 | -0.19(-4.75%) |
Jun 23, 2023 | 3.910 | 4.000 | 3.850 | 4.000 | 12,659 | +0.05(+1.27%) |
Jun 22, 2023 | 4.030 | 4.030 | 3.840 | 3.950 | 10,704 | -0.02(-0.50%) |
Jun 21, 2023 | 3.930 | 4.080 | 3.930 | 3.970 | 10,342 | -0.04(-1.12%) |
Jun 20, 2023 | 4.041 | 4.170 | 3.840 | 4.015 | 140,355 | -0.06(-1.35%) |
Jun 16, 2023 | 3.960 | 4.130 | 3.810 | 4.070 | 62,268 | +0.15(+3.83%) |
Jun 15, 2023 | 3.910 | 4.080 | 3.460 | 3.920 | 90,194 | +0.20(+5.38%) |
Jun 14, 2023 | 4.000 | 4.180 | 3.680 | 3.720 | 53,726 | -0.27(-6.88%) |
Jun 13, 2023 | 4.280 | 4.340 | 3.820 | 3.995 | 34,306 | -0.34(-7.95%) |
Jun 12, 2023 | 4.010 | 4.350 | 4.000 | 4.340 | 61,382 | +0.33(+8.23%) |
Jun 09, 2023 | 3.760 | 4.140 | 3.710 | 4.010 | 114,892 | +0.20(+5.25%) |
Jun 08, 2023 | 3.280 | 3.920 | 3.280 | 3.810 | 143,527 | +0.49(+14.76%) |
Jun 07, 2023 | 3.190 | 3.410 | 3.000 | 3.320 | 81,589 | +0.11(+3.43%) |
Jun 06, 2023 | 3.030 | 3.380 | 3.020 | 3.210 | 44,585 | +0.19(+6.29%) |
Jun 05, 2023 | 3.000 | 3.400 | 2.915 | 3.020 | 51,235 | -0.02(-0.66%) |
Jun 02, 2023 | 2.990 | 3.137 | 2.990 | 3.040 | 8,614 | +0.03(+1.00%) |
Jun 01, 2023 | 3.020 | 3.234 | 2.971 | 3.010 | 25,822 | +0.07(+2.38%) |
May 31, 2023 | 3.220 | 3.220 | 2.500 | 2.940 | 90,375 | -0.27(-8.41%) |
May 30, 2023 | 3.860 | 3.860 | 3.150 | 3.210 | 90,174 | -0.47(-12.77%) |
May 26, 2023 | 3.110 | 3.770 | 3.110 | 3.680 | 43,416 | +0.45(+13.93%) |
May 25, 2023 | 2.940 | 3.300 | 2.940 | 3.230 | 37,175 | +0.23(+7.67%) |
May 24, 2023 | 2.860 | 3.039 | 2.800 | 3.000 | 101,295 | +0.23(+8.30%) |
May 23, 2023 | 2.790 | 3.120 | 2.770 | 2.770 | 145,440 | -0.05(-1.77%) |
May 22, 2023 | 2.400 | 2.970 | 2.400 | 2.820 | 136,277 | +0.31(+12.35%) |
May 19, 2023 | 2.630 | 2.660 | 2.320 | 2.510 | 35,632 | -0.13(-4.92%) |
May 18, 2023 | 2.300 | 2.690 | 2.300 | 2.640 | 20,675 | +0.27(+11.39%) |
May 17, 2023 | 2.230 | 2.440 | 2.220 | 2.370 | 19,527 | +0.06(+2.60%) |
May 16, 2023 | 2.390 | 2.390 | 2.250 | 2.310 | 25,543 | +0.01(+0.43%) |
May 15, 2023 | 2.470 | 2.470 | 2.290 | 2.300 | 47,990 | -0.24(-9.45%) |
May 12, 2023 | 2.580 | 2.580 | 2.410 | 2.540 | 21,790 | +0.09(+3.67%) |
May 11, 2023 | 2.560 | 2.670 | 2.400 | 2.450 | 4,760 | -0.23(-8.58%) |
May 10, 2023 | 2.610 | 2.690 | 2.610 | 2.680 | 1,306 | -0.03(-1.11%) |
May 09, 2023 | 2.860 | 2.860 | 2.660 | 2.710 | 1,606 | -0.02(-0.73%) |
May 08, 2023 | 2.640 | 2.795 | 2.572 | 2.730 | 11,875 | +0.07(+2.63%) |
May 05, 2023 | 2.380 | 2.660 | 2.380 | 2.660 | 11,319 | +0.08(+3.10%) |
May 04, 2023 | 2.650 | 2.650 | 2.420 | 2.580 | 7,058 | -0.07(-2.64%) |
May 03, 2023 | 2.790 | 2.870 | 2.650 | 2.650 | 12,624 | -0.10(-3.57%) |
May 02, 2023 | 2.960 | 2.960 | 2.700 | 2.748 | 1,372 | +0.02(+0.66%) |
May 01, 2023 | 2.950 | 2.989 | 2.730 | 2.730 | 6,388 | -0.13(-4.55%) |
Apr 28, 2023 | 2.850 | 2.920 | 2.850 | 2.860 | 3,405 | +0.01(+0.46%) |
Apr 27, 2023 | 2.610 | 2.870 | 2.610 | 2.847 | 4,388 | +0.18(+6.63%) |
Apr 26, 2023 | 2.550 | 2.670 | 2.550 | 2.670 | 2,079 | +0.07(+2.69%) |
Apr 25, 2023 | 2.659 | 2.667 | 2.600 | 2.600 | 10,606 | +0.02(+0.78%) |
Apr 24, 2023 | 2.677 | 2.695 | 2.580 | 2.580 | 3,950 | -0.06(-2.27%) |
Apr 21, 2023 | 2.500 | 2.703 | 2.500 | 2.640 | 7,761 | +0.11(+4.35%) |
Apr 20, 2023 | 2.550 | 2.550 | 2.500 | 2.530 | 3,529 | +0.01(+0.40%) |
Apr 19, 2023 | 2.620 | 2.649 | 2.520 | 2.520 | 2,279 | -0.08(-3.08%) |
Apr 18, 2023 | 2.720 | 2.720 | 2.600 | 2.600 | 5,449 | -0.09(-3.35%) |
Apr 17, 2023 | 2.675 | 2.730 | 2.630 | 2.690 | 3,947 | +0.02(+0.75%) |
Apr 14, 2023 | 2.650 | 2.750 | 2.650 | 2.670 | 6,939 | +0.12(+4.71%) |
Apr 13, 2023 | 2.540 | 2.609 | 2.540 | 2.550 | 1,406 | -0.07(-2.67%) |
Apr 12, 2023 | 2.560 | 2.640 | 2.560 | 2.620 | 2,134 | +0.02(+0.77%) |
Apr 11, 2023 | 2.470 | 2.633 | 2.470 | 2.600 | 3,265 | +0.05(+1.96%) |
Apr 10, 2023 | 2.550 | 2.570 | 2.520 | 2.550 | 6,322 | -0.05(-1.92%) |
Apr 06, 2023 | 2.610 | 2.610 | 2.600 | 2.600 | 1,309 | +0.07(+2.77%) |
Apr 05, 2023 | 2.400 | 2.590 | 2.380 | 2.530 | 4,494 | +0.03(+1.20%) |
Apr 04, 2023 | 2.590 | 2.590 | 2.500 | 2.500 | 3,042 | -0.02(-0.79%) |
Apr 03, 2023 | 2.420 | 2.620 | 2.420 | 2.520 | 3,260 | +0.03(+1.20%) |
Mar 31, 2023 | 2.440 | 2.500 | 2.379 | 2.490 | 25,367 | +0.09(+3.75%) |
Mar 30, 2023 | 2.380 | 2.430 | 2.380 | 2.400 | 1,519 | -0.01(-0.41%) |
Mar 29, 2023 | 2.719 | 2.719 | 2.370 | 2.410 | 13,525 | +0.00(+0.00%) |
Mar 28, 2023 | 2.200 | 2.560 | 2.200 | 2.410 | 14,512 | +0.19(+8.56%) |
Mar 27, 2023 | 2.260 | 2.290 | 2.110 | 2.220 | 23,397 | +0.03(+1.37%) |
Mar 24, 2023 | 2.260 | 2.340 | 2.190 | 2.190 | 12,428 | -0.07(-3.10%) |
Mar 23, 2023 | 2.262 | 2.262 | 1.900 | 2.260 | 91,583 | +0.05(+2.26%) |
Mar 22, 2023 | 2.240 | 2.260 | 2.180 | 2.210 | 13,780 | -0.12(-5.15%) |
Mar 21, 2023 | 2.400 | 2.470 | 2.200 | 2.330 | 21,352 | -0.02(-0.85%) |
Mar 20, 2023 | 2.850 | 2.900 | 2.230 | 2.350 | 32,079 | -0.29(-10.98%) |
Mar 17, 2023 | 3.410 | 3.410 | 2.640 | 2.640 | 29,338 | -0.61(-18.77%) |
Mar 16, 2023 | 3.170 | 3.450 | 3.170 | 3.250 | 28,293 | +0.07(+2.20%) |
Mar 15, 2023 | 3.345 | 3.345 | 3.150 | 3.180 | 27,144 | -0.07(-2.15%) |
Mar 14, 2023 | 3.210 | 3.360 | 3.210 | 3.250 | 7,158 | -0.02(-0.61%) |
Mar 13, 2023 | 3.340 | 3.340 | 3.180 | 3.270 | 5,193 | +0.08(+2.51%) |
Mar 10, 2023 | 3.300 | 3.300 | 3.160 | 3.190 | 29,860 | -0.07(-2.15%) |
Mar 09, 2023 | 3.190 | 3.260 | 3.180 | 3.260 | 3,283 | +0.06(+1.87%) |
Mar 08, 2023 | 3.170 | 3.215 | 3.170 | 3.200 | 1,075 | +0.07(+2.24%) |
Mar 07, 2023 | 3.131 | 3.225 | 3.130 | 3.130 | 3,509 | -0.06(-1.88%) |
Mar 06, 2023 | 3.240 | 3.240 | 3.180 | 3.190 | 31,493 | -0.06(-1.85%) |
Mar 03, 2023 | 3.130 | 3.276 | 3.130 | 3.250 | 7,150 | +0.05(+1.56%) |
Mar 02, 2023 | 3.170 | 3.250 | 3.040 | 3.200 | 10,519 | +0.10(+3.23%) |
Mar 01, 2023 | 3.100 | 3.250 | 3.100 | 3.100 | 8,741 | +0.01(+0.32%) |
Feb 28, 2023 | 3.050 | 3.256 | 3.050 | 3.090 | 4,691 | -0.01(-0.32%) |
Feb 27, 2023 | 3.000 | 3.100 | 2.990 | 3.100 | 3,321 | +0.09(+2.99%) |
Feb 24, 2023 | 2.900 | 3.060 | 2.900 | 3.010 | 2,834 | +0.00(+0.00%) |
Feb 23, 2023 | 2.940 | 3.130 | 2.940 | 3.010 | 13,079 | +0.13(+4.51%) |
Feb 22, 2023 | 2.930 | 2.950 | 2.880 | 2.880 | 6,885 | +0.01(+0.35%) |
Feb 21, 2023 | 2.950 | 3.070 | 2.840 | 2.870 | 12,793 | -0.08(-2.71%) |
Feb 17, 2023 | 3.130 | 3.130 | 2.950 | 2.950 | 8,173 | -0.14(-4.53%) |
Feb 16, 2023 | 3.120 | 3.180 | 3.020 | 3.090 | 3,990 | -0.09(-2.83%) |
Feb 15, 2023 | 3.010 | 3.180 | 3.010 | 3.180 | 3,549 | +0.17(+5.65%) |
Feb 14, 2023 | 3.010 | 3.150 | 3.000 | 3.010 | 4,910 | -0.03(-0.99%) |
Feb 13, 2023 | 3.040 | 3.100 | 3.040 | 3.040 | 5,280 | +0.00(+0.00%) |
Feb 10, 2023 | 3.149 | 3.149 | 3.030 | 3.040 | 4,841 | -0.09(-2.88%) |
Feb 09, 2023 | 3.270 | 3.310 | 3.110 | 3.130 | 6,291 | -0.12(-3.69%) |
Feb 08, 2023 | 3.275 | 3.275 | 3.160 | 3.250 | 4,111 | +0.07(+2.20%) |
Feb 07, 2023 | 3.190 | 3.230 | 3.180 | 3.180 | 2,993 | +0.00(+0.00%) |
Feb 06, 2023 | 3.363 | 3.363 | 3.180 | 3.180 | 11,983 | +0.00(+0.00%) |
Feb 03, 2023 | 3.230 | 3.369 | 3.151 | 3.180 | 13,762 | +0.02(+0.63%) |
Feb 02, 2023 | 3.050 | 3.160 | 3.050 | 3.160 | 8,944 | +0.11(+3.61%) |