Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.520 | 4.560 | 4.450 | 4.480 | 93,740 | -0.09(-1.97%) |
Jan 30, 2024 | 4.710 | 4.710 | 4.500 | 4.570 | 75,938 | +0.00(+0.00%) |
Jan 29, 2024 | 4.700 | 4.700 | 4.550 | 4.570 | 112,058 | -0.11(-2.35%) |
Jan 26, 2024 | 4.750 | 4.790 | 4.620 | 4.680 | 232,113 | -0.09(-1.89%) |
Jan 25, 2024 | 4.730 | 4.820 | 4.590 | 4.770 | 117,460 | +0.06(+1.27%) |
Jan 24, 2024 | 4.500 | 4.770 | 4.450 | 4.710 | 222,281 | +0.29(+6.56%) |
Jan 23, 2024 | 4.160 | 4.490 | 4.160 | 4.420 | 112,329 | +0.18(+4.25%) |
Jan 22, 2024 | 4.020 | 4.300 | 4.020 | 4.240 | 670,080 | +0.15(+3.67%) |
Jan 19, 2024 | 4.140 | 4.150 | 4.070 | 4.090 | 192,400 | -0.03(-0.73%) |
Jan 18, 2024 | 4.060 | 4.140 | 4.020 | 4.120 | 74,031 | +0.03(+0.73%) |
Jan 17, 2024 | 4.080 | 4.120 | 4.010 | 4.090 | 55,924 | +0.01(+0.25%) |
Jan 16, 2024 | 4.140 | 4.140 | 4.020 | 4.080 | 115,140 | -0.03(-0.73%) |
Jan 15, 2024 | 4.070 | 4.150 | 4.070 | 4.110 | 92,207 | +0.04(+0.98%) |
Jan 12, 2024 | 3.970 | 4.080 | 3.970 | 4.070 | 42,002 | +0.13(+3.30%) |
Jan 11, 2024 | 4.030 | 4.030 | 3.860 | 3.940 | 76,136 | -0.10(-2.48%) |
Jan 10, 2024 | 4.230 | 4.240 | 4.030 | 4.040 | 75,644 | -0.16(-3.81%) |
Jan 09, 2024 | 4.140 | 4.220 | 4.080 | 4.200 | 1,067,762 | +0.06(+1.45%) |
Jan 08, 2024 | 4.080 | 4.140 | 3.980 | 4.140 | 58,470 | +0.03(+0.73%) |
Jan 05, 2024 | 3.910 | 4.150 | 3.900 | 4.110 | 60,896 | +0.18(+4.58%) |
Jan 04, 2024 | 4.030 | 4.060 | 4.030 | 3.930 | 32,800 | -0.04(-1.01%) |
Jan 03, 2024 | 3.760 | 4.000 | 3.630 | 3.970 | 76,427 | +0.07(+1.79%) |
Jan 02, 2024 | 3.930 | 4.000 | 3.870 | 3.900 | 63,031 | -0.02(-0.51%) |
Dec 29, 2023 | 3.920 | 0 | +0.10(+2.62%) | |||
Dec 28, 2023 | 3.850 | 3.850 | 3.780 | 3.820 | 62,793 | -0.05(-1.29%) |
Dec 27, 2023 | 3.680 | 3.900 | 3.680 | 3.870 | 130,048 | +0.19(+5.16%) |
Dec 22, 2023 | 3.680 | 0 | +0.01(+0.27%) | |||
Dec 21, 2023 | 3.580 | 3.710 | 3.580 | 3.670 | 121,000 | +0.11(+3.09%) |
Dec 20, 2023 | 3.610 | 3.760 | 3.550 | 3.560 | 100,945 | -0.09(-2.47%) |
Dec 19, 2023 | 3.570 | 3.650 | 3.540 | 3.650 | 326,167 | +0.08(+2.24%) |
Dec 18, 2023 | 3.600 | 3.680 | 3.540 | 3.570 | 53,662 | +0.01(+0.28%) |
Dec 15, 2023 | 3.600 | 3.610 | 3.520 | 3.560 | 28,620 | +0.03(+0.85%) |
Dec 14, 2023 | 3.700 | 3.700 | 3.460 | 3.530 | 177,336 | -0.12(-3.29%) |
Dec 13, 2023 | 3.450 | 3.670 | 3.450 | 3.650 | 32,140 | +0.20(+5.80%) |
Dec 12, 2023 | 3.600 | 3.600 | 3.420 | 3.450 | 25,565 | -0.18(-4.96%) |
Dec 11, 2023 | 3.710 | 3.710 | 3.530 | 3.630 | 31,358 | -0.12(-3.20%) |
Dec 08, 2023 | 3.720 | 3.860 | 3.680 | 3.750 | 36,258 | +0.02(+0.54%) |
Dec 07, 2023 | 3.930 | 3.940 | 3.630 | 3.730 | 38,430 | -0.14(-3.62%) |
Dec 06, 2023 | 3.920 | 3.960 | 3.870 | 3.870 | 39,502 | -0.01(-0.26%) |
Dec 05, 2023 | 3.940 | 3.940 | 3.880 | 3.880 | 29,047 | -0.02(-0.51%) |
Dec 04, 2023 | 3.850 | 4.000 | 3.850 | 3.900 | 53,324 | -0.04(-1.02%) |
Dec 01, 2023 | 3.960 | 4.070 | 3.900 | 3.940 | 30,277 | +0.07(+1.81%) |
Nov 30, 2023 | 3.850 | 3.980 | 3.750 | 3.870 | 57,820 | +0.05(+1.31%) |
Nov 29, 2023 | 3.930 | 3.950 | 3.810 | 3.820 | 28,903 | -0.11(-2.80%) |
Nov 28, 2023 | 4.010 | 4.050 | 3.920 | 3.930 | 31,493 | -0.07(-1.75%) |
Nov 27, 2023 | 4.030 | 4.040 | 3.980 | 4.000 | 32,332 | -0.09(-2.20%) |
Nov 24, 2023 | 4.060 | 4.090 | 4.040 | 4.090 | 12,314 | +0.03(+0.74%) |
Nov 23, 2023 | 4.010 | 4.090 | 4.010 | 4.060 | 13,144 | +0.05(+1.25%) |
Nov 22, 2023 | 4.100 | 4.140 | 3.970 | 4.010 | 11,243 | -0.14(-3.37%) |
Nov 21, 2023 | 4.130 | 4.180 | 4.130 | 4.150 | 42,191 | -0.04(-0.95%) |
Nov 20, 2023 | 4.080 | 4.200 | 4.050 | 4.190 | 39,895 | +0.08(+1.95%) |
Nov 17, 2023 | 4.240 | 4.240 | 4.100 | 4.110 | 21,739 | -0.05(-1.20%) |
Nov 16, 2023 | 4.220 | 4.240 | 4.040 | 4.160 | 80,393 | -0.14(-3.26%) |
Nov 15, 2023 | 4.210 | 4.300 | 4.170 | 4.300 | 39,194 | +0.09(+2.14%) |
Nov 14, 2023 | 4.210 | 4.280 | 4.200 | 4.210 | 21,966 | +0.02(+0.48%) |
Nov 13, 2023 | 4.110 | 4.240 | 4.110 | 4.190 | 35,664 | -0.01(-0.24%) |
Nov 10, 2023 | 4.140 | 4.210 | 4.080 | 4.200 | 46,451 | +0.12(+2.94%) |
Nov 09, 2023 | 4.160 | 4.260 | 4.080 | 4.080 | 29,527 | -0.02(-0.49%) |
Nov 08, 2023 | 4.310 | 4.310 | 4.020 | 4.100 | 108,454 | -0.15(-3.53%) |
Nov 07, 2023 | 4.410 | 4.410 | 4.200 | 4.250 | 76,764 | -0.02(-0.47%) |
Nov 06, 2023 | 4.200 | 4.300 | 4.080 | 4.270 | 117,901 | +0.04(+0.95%) |
Nov 03, 2023 | 4.460 | 4.460 | 4.210 | 4.230 | 89,054 | -0.22(-4.94%) |
Nov 02, 2023 | 4.450 | 4.460 | 4.370 | 4.450 | 154,962 | +0.02(+0.45%) |
Nov 01, 2023 | 4.440 | 4.480 | 4.340 | 4.430 | 25,864 | +0.06(+1.37%) |
Oct 31, 2023 | 4.270 | 4.430 | 4.270 | 4.370 | 83,752 | -0.03(-0.68%) |
Oct 30, 2023 | 4.360 | 4.400 | 4.300 | 4.400 | 38,912 | +0.10(+2.33%) |
Oct 27, 2023 | 4.390 | 4.410 | 4.260 | 4.300 | 22,505 | -0.07(-1.60%) |
Oct 26, 2023 | 4.310 | 4.400 | 4.250 | 4.370 | 80,805 | +0.02(+0.46%) |
Oct 25, 2023 | 4.210 | 4.380 | 4.210 | 4.350 | 116,641 | +0.08(+1.87%) |
Oct 24, 2023 | 4.230 | 4.290 | 4.200 | 4.270 | 75,624 | +0.00(+0.00%) |
Oct 23, 2023 | 4.280 | 4.340 | 4.220 | 4.270 | 31,280 | -0.06(-1.39%) |
Oct 20, 2023 | 4.570 | 4.570 | 4.280 | 4.330 | 164,578 | -0.24(-5.25%) |
Oct 19, 2023 | 4.430 | 4.600 | 4.320 | 4.570 | 127,440 | +0.21(+4.82%) |
Oct 18, 2023 | 4.320 | 4.400 | 4.310 | 4.360 | 67,353 | +0.06(+1.40%) |
Oct 17, 2023 | 4.170 | 4.370 | 4.160 | 4.300 | 26,687 | +0.06(+1.42%) |
Oct 16, 2023 | 4.290 | 4.300 | 4.190 | 4.240 | 125,145 | -0.05(-1.17%) |
Oct 13, 2023 | 4.040 | 4.430 | 4.040 | 4.290 | 73,727 | +0.06(+1.42%) |
Oct 12, 2023 | 4.290 | 4.360 | 4.170 | 4.230 | 52,785 | -0.10(-2.31%) |
Oct 11, 2023 | 4.360 | 4.410 | 4.260 | 4.330 | 42,561 | -0.09(-2.04%) |
Oct 10, 2023 | 4.260 | 4.490 | 4.260 | 4.420 | 100,668 | +0.13(+3.03%) |
Oct 06, 2023 | 4.290 | 0 | +0.15(+3.62%) | |||
Oct 05, 2023 | 4.040 | 4.150 | 4.000 | 4.140 | 47,406 | +0.04(+0.98%) |
Oct 04, 2023 | 4.230 | 4.230 | 4.050 | 4.100 | 205,263 | -0.17(-3.98%) |
Oct 03, 2023 | 4.220 | 4.270 | 4.110 | 4.270 | 44,277 | +0.10(+2.40%) |
Oct 02, 2023 | 4.250 | 4.250 | 3.970 | 4.170 | 132,950 | -0.07(-1.65%) |
Sep 29, 2023 | 4.400 | 4.450 | 4.200 | 4.240 | 157,459 | -0.14(-3.20%) |
Sep 28, 2023 | 4.340 | 4.400 | 4.300 | 4.380 | 31,936 | +0.04(+0.92%) |
Sep 27, 2023 | 4.160 | 4.400 | 4.160 | 4.340 | 108,209 | +0.24(+5.85%) |
Sep 26, 2023 | 4.020 | 4.250 | 4.020 | 4.100 | 29,287 | -0.13(-3.07%) |
Sep 25, 2023 | 4.240 | 4.240 | 4.190 | 4.230 | 63,185 | +0.03(+0.71%) |
Sep 22, 2023 | 4.240 | 4.250 | 4.150 | 4.200 | 369,643 | +0.07(+1.69%) |
Sep 21, 2023 | 4.130 | 4.210 | 4.100 | 4.130 | 61,183 | -0.04(-0.96%) |
Sep 20, 2023 | 4.190 | 4.300 | 4.160 | 4.170 | 38,965 | -0.07(-1.65%) |
Sep 19, 2023 | 4.240 | 4.300 | 4.160 | 4.240 | 58,293 | +0.00(+0.00%) |
Sep 18, 2023 | 4.330 | 4.390 | 4.210 | 4.240 | 70,819 | -0.11(-2.53%) |
Sep 15, 2023 | 4.380 | 4.380 | 4.310 | 4.350 | 48,269 | -0.01(-0.23%) |
Sep 14, 2023 | 4.350 | 4.400 | 4.310 | 4.360 | 52,515 | +0.04(+0.93%) |
Sep 13, 2023 | 4.470 | 4.470 | 4.300 | 4.320 | 40,925 | -0.15(-3.36%) |
Sep 12, 2023 | 4.350 | 4.500 | 4.350 | 4.470 | 115,150 | +0.17(+3.95%) |
Sep 11, 2023 | 4.480 | 4.610 | 4.260 | 4.300 | 240,587 | -0.18(-4.02%) |
Sep 08, 2023 | 4.150 | 4.490 | 4.150 | 4.480 | 414,810 | +0.37(+9.00%) |
Sep 07, 2023 | 4.180 | 4.220 | 4.070 | 4.110 | 112,085 | -0.13(-3.07%) |
Sep 06, 2023 | 4.240 | 4.260 | 4.120 | 4.240 | 54,565 | +0.04(+0.95%) |
Sep 05, 2023 | 4.280 | 4.360 | 4.120 | 4.200 | 183,896 | -0.05(-1.18%) |
Sep 01, 2023 | 4.250 | 0 | +0.30(+7.59%) | |||
Aug 31, 2023 | 3.990 | 4.000 | 3.910 | 3.950 | 49,717 | +0.01(+0.25%) |
Aug 30, 2023 | 3.900 | 3.970 | 3.900 | 3.940 | 28,353 | +0.07(+1.81%) |
Aug 29, 2023 | 3.750 | 3.950 | 3.740 | 3.870 | 40,056 | +0.17(+4.59%) |
Aug 28, 2023 | 3.650 | 3.720 | 3.610 | 3.700 | 11,863 | +0.04(+1.09%) |
Aug 25, 2023 | 3.650 | 3.770 | 3.640 | 3.660 | 29,130 | +0.00(+0.00%) |
Aug 24, 2023 | 3.760 | 3.760 | 3.430 | 3.660 | 158,481 | -0.08(-2.14%) |
Aug 23, 2023 | 3.820 | 3.860 | 3.620 | 3.740 | 114,387 | -0.12(-3.11%) |
Aug 22, 2023 | 3.900 | 3.930 | 3.840 | 3.860 | 23,178 | -0.06(-1.53%) |
Aug 21, 2023 | 3.970 | 3.970 | 3.850 | 3.920 | 28,849 | -0.01(-0.25%) |
Aug 18, 2023 | 3.970 | 3.970 | 3.870 | 3.930 | 64,809 | -0.03(-0.76%) |
Aug 17, 2023 | 3.930 | 4.050 | 3.930 | 3.960 | 74,244 | +0.04(+1.02%) |
Aug 16, 2023 | 3.790 | 4.200 | 3.750 | 3.920 | 118,718 | +0.13(+3.43%) |
Aug 15, 2023 | 3.830 | 4.050 | 3.690 | 3.790 | 158,993 | -0.08(-2.07%) |
Aug 14, 2023 | 4.000 | 4.000 | 3.850 | 3.870 | 84,360 | -0.19(-4.68%) |
Aug 11, 2023 | 3.980 | 4.090 | 3.980 | 4.060 | 31,257 | +0.06(+1.50%) |
Aug 10, 2023 | 4.080 | 4.120 | 3.980 | 4.000 | 47,025 | -0.03(-0.74%) |
Aug 09, 2023 | 4.100 | 4.150 | 4.010 | 4.030 | 47,662 | -0.02(-0.49%) |
Aug 08, 2023 | 4.090 | 4.090 | 3.970 | 4.050 | 47,942 | -0.04(-0.98%) |
Aug 04, 2023 | 4.090 | 0 | +0.15(+3.81%) | |||
Aug 03, 2023 | 3.770 | 4.200 | 3.770 | 3.940 | 310,294 | +0.12(+3.14%) |
Aug 02, 2023 | 3.900 | 3.900 | 3.740 | 3.820 | 122,382 | -0.07(-1.80%) |
Aug 01, 2023 | 3.900 | 3.940 | 3.810 | 3.890 | 79,740 | -0.01(-0.26%) |
Jul 31, 2023 | 3.830 | 3.910 | 3.760 | 3.900 | 106,772 | +0.13(+3.45%) |
Jul 28, 2023 | 3.690 | 3.800 | 3.690 | 3.770 | 48,099 | +0.05(+1.34%) |
Jul 27, 2023 | 3.820 | 3.840 | 3.690 | 3.720 | 112,480 | -0.08(-2.11%) |
Jul 26, 2023 | 3.950 | 3.950 | 3.770 | 3.800 | 96,227 | -0.16(-4.04%) |
Jul 25, 2023 | 3.920 | 3.990 | 3.870 | 3.960 | 171,497 | +0.10(+2.59%) |
Jul 24, 2023 | 3.750 | 3.890 | 3.700 | 3.860 | 51,801 | +0.11(+2.93%) |
Jul 21, 2023 | 3.660 | 3.760 | 3.630 | 3.750 | 111,958 | +0.13(+3.59%) |
Jul 20, 2023 | 3.670 | 3.680 | 3.580 | 3.620 | 36,963 | -0.05(-1.36%) |
Jul 19, 2023 | 3.610 | 3.760 | 3.610 | 3.670 | 58,565 | +0.04(+1.10%) |
Jul 18, 2023 | 3.590 | 3.850 | 3.570 | 3.630 | 125,158 | +0.00(+0.00%) |
Jul 17, 2023 | 3.650 | 3.670 | 3.520 | 3.630 | 42,701 | -0.05(-1.36%) |
Jul 14, 2023 | 3.810 | 3.810 | 3.560 | 3.680 | 200,020 | -0.11(-2.90%) |
Jul 13, 2023 | 3.820 | 3.900 | 3.740 | 3.790 | 98,882 | -0.01(-0.26%) |
Jul 12, 2023 | 3.690 | 3.800 | 3.670 | 3.800 | 155,340 | +0.13(+3.54%) |
Jul 11, 2023 | 3.590 | 3.710 | 3.590 | 3.670 | 77,318 | +0.12(+3.38%) |
Jul 10, 2023 | 3.610 | 3.630 | 3.510 | 3.550 | 99,118 | +0.04(+1.14%) |
Jul 07, 2023 | 3.320 | 3.570 | 3.320 | 3.510 | 162,614 | +0.16(+4.78%) |
Jul 06, 2023 | 3.380 | 3.390 | 3.300 | 3.350 | 60,837 | -0.05(-1.47%) |
Jul 05, 2023 | 3.460 | 3.460 | 3.350 | 3.400 | 48,698 | -0.01(-0.29%) |
Jul 04, 2023 | 3.290 | 3.440 | 3.290 | 3.410 | 86,978 | +0.15(+4.60%) |
Jun 30, 2023 | 3.260 | 0 | +0.08(+2.52%) | |||
Jun 29, 2023 | 3.040 | 3.200 | 3.040 | 3.180 | 261,887 | +0.14(+4.61%) |
Jun 28, 2023 | 2.930 | 3.050 | 2.820 | 3.040 | 85,215 | +0.19(+6.67%) |
Jun 27, 2023 | 2.930 | 2.960 | 2.850 | 2.850 | 23,269 | -0.08(-2.73%) |
Jun 26, 2023 | 2.880 | 2.970 | 2.880 | 2.930 | 39,300 | +0.08(+2.81%) |
Jun 23, 2023 | 2.890 | 2.950 | 2.850 | 2.850 | 102,326 | -0.05(-1.72%) |
Jun 22, 2023 | 3.010 | 3.010 | 2.900 | 2.900 | 56,636 | -0.15(-4.92%) |
Jun 21, 2023 | 2.980 | 3.140 | 2.930 | 3.050 | 109,460 | +0.08(+2.69%) |
Jun 20, 2023 | 2.960 | 2.990 | 2.870 | 2.970 | 75,724 | -0.06(-1.98%) |
Jun 19, 2023 | 2.930 | 3.030 | 2.930 | 3.030 | 17,650 | +0.04(+1.34%) |
Jun 16, 2023 | 2.950 | 3.000 | 2.920 | 2.990 | 73,319 | +0.05(+1.70%) |
Jun 15, 2023 | 2.900 | 2.990 | 2.870 | 2.940 | 91,937 | +0.06(+2.08%) |
Jun 14, 2023 | 2.760 | 2.920 | 2.760 | 2.880 | 66,063 | -0.06(-2.04%) |
Jun 13, 2023 | 3.050 | 3.050 | 2.920 | 2.940 | 57,963 | -0.01(-0.34%) |
Jun 12, 2023 | 2.920 | 2.970 | 2.830 | 2.950 | 65,974 | +0.05(+1.72%) |
Jun 09, 2023 | 2.900 | 2.950 | 2.860 | 2.900 | 54,373 | -0.01(-0.34%) |
Jun 08, 2023 | 3.060 | 3.060 | 2.880 | 2.910 | 77,263 | -0.16(-5.21%) |
Jun 07, 2023 | 3.080 | 3.150 | 3.060 | 3.070 | 68,838 | +0.02(+0.66%) |
Jun 06, 2023 | 3.010 | 3.060 | 2.980 | 3.050 | 281,682 | +0.02(+0.66%) |
Jun 05, 2023 | 3.060 | 3.070 | 3.000 | 3.030 | 55,937 | +0.01(+0.33%) |
Jun 02, 2023 | 2.740 | 3.100 | 2.740 | 3.020 | 384,070 | +0.25(+9.03%) |
Jun 01, 2023 | 2.750 | 2.800 | 2.700 | 2.770 | 219,606 | +0.05(+1.84%) |
May 31, 2023 | 2.810 | 2.810 | 2.630 | 2.720 | 250,398 | -0.15(-5.23%) |
May 30, 2023 | 2.950 | 2.950 | 2.840 | 2.870 | 169,948 | -0.10(-3.37%) |
May 29, 2023 | 3.000 | 3.000 | 2.950 | 2.970 | 69,836 | -0.02(-0.67%) |
May 26, 2023 | 3.130 | 3.150 | 2.980 | 2.990 | 161,492 | -0.13(-4.17%) |
May 25, 2023 | 3.160 | 3.160 | 3.070 | 3.120 | 68,523 | -0.07(-2.19%) |
May 24, 2023 | 3.220 | 3.230 | 3.130 | 3.190 | 123,840 | -0.03(-0.93%) |
May 23, 2023 | 3.320 | 3.390 | 3.220 | 3.220 | 180,789 | -0.10(-3.01%) |
May 19, 2023 | 3.320 | 0 | -0.04(-1.19%) | |||
May 18, 2023 | 3.260 | 3.370 | 3.210 | 3.360 | 57,930 | +0.10(+3.07%) |
May 17, 2023 | 3.250 | 3.290 | 3.200 | 3.260 | 81,234 | +0.04(+1.24%) |
May 16, 2023 | 3.390 | 3.400 | 3.190 | 3.220 | 92,910 | -0.14(-4.17%) |
May 15, 2023 | 3.340 | 3.420 | 3.330 | 3.360 | 111,826 | +0.03(+0.90%) |
May 12, 2023 | 3.300 | 3.480 | 3.300 | 3.330 | 235,977 | +0.02(+0.60%) |
May 11, 2023 | 3.270 | 3.370 | 3.130 | 3.310 | 441,036 | +0.11(+3.44%) |
May 10, 2023 | 3.110 | 3.230 | 3.110 | 3.200 | 244,714 | +0.05(+1.59%) |
May 09, 2023 | 3.120 | 3.250 | 3.120 | 3.150 | 105,476 | +0.06(+1.94%) |
May 08, 2023 | 3.210 | 3.280 | 3.090 | 3.090 | 575,272 | -0.05(-1.59%) |
May 05, 2023 | 3.040 | 3.220 | 3.030 | 3.140 | 104,115 | +0.14(+4.67%) |
May 04, 2023 | 3.010 | 3.040 | 2.960 | 3.000 | 133,358 | +0.00(+0.00%) |
May 03, 2023 | 3.000 | 3.080 | 3.000 | 3.000 | 69,217 | -0.07(-2.28%) |
May 02, 2023 | 3.160 | 3.160 | 3.050 | 3.070 | 167,513 | -0.13(-4.06%) |
May 01, 2023 | 3.290 | 3.370 | 3.190 | 3.200 | 175,030 | -0.13(-3.90%) |
Apr 28, 2023 | 3.240 | 3.370 | 3.240 | 3.330 | 68,107 | +0.08(+2.46%) |
Apr 27, 2023 | 3.280 | 3.310 | 3.240 | 3.250 | 85,532 | -0.01(-0.31%) |
Apr 26, 2023 | 3.270 | 3.380 | 3.240 | 3.260 | 133,732 | -0.01(-0.31%) |
Apr 25, 2023 | 3.420 | 3.420 | 3.270 | 3.270 | 269,670 | -0.16(-4.66%) |
Apr 24, 2023 | 3.300 | 3.430 | 3.280 | 3.430 | 101,936 | +0.13(+3.94%) |
Apr 21, 2023 | 3.340 | 3.340 | 3.270 | 3.300 | 47,025 | +0.02(+0.61%) |
Apr 20, 2023 | 3.340 | 3.350 | 3.280 | 3.280 | 151,955 | -0.11(-3.24%) |
Apr 19, 2023 | 3.430 | 3.430 | 3.330 | 3.390 | 80,370 | -0.06(-1.74%) |
Apr 18, 2023 | 3.460 | 3.500 | 3.430 | 3.450 | 111,533 | -0.05(-1.43%) |
Apr 17, 2023 | 3.550 | 3.560 | 3.470 | 3.500 | 73,427 | -0.07(-1.96%) |
Apr 14, 2023 | 3.510 | 3.570 | 3.440 | 3.570 | 118,108 | +0.07(+2.00%) |
Apr 13, 2023 | 3.320 | 3.500 | 3.280 | 3.500 | 278,133 | +0.18(+5.42%) |
Apr 12, 2023 | 3.300 | 3.350 | 3.190 | 3.320 | 158,118 | +0.02(+0.61%) |
Apr 11, 2023 | 3.160 | 3.340 | 3.160 | 3.300 | 189,891 | +0.10(+3.12%) |
Apr 10, 2023 | 3.110 | 3.240 | 3.110 | 3.200 | 162,451 | -0.02(-0.62%) |
Apr 06, 2023 | 3.220 | 0 | -0.07(-2.13%) | |||
Apr 05, 2023 | 3.340 | 3.340 | 3.200 | 3.290 | 184,708 | -0.05(-1.50%) |
Apr 04, 2023 | 3.500 | 3.510 | 3.300 | 3.340 | 198,406 | -0.14(-4.02%) |
Apr 03, 2023 | 3.420 | 3.570 | 3.390 | 3.480 | 293,004 | +0.12(+3.57%) |
Mar 31, 2023 | 3.350 | 3.380 | 3.290 | 3.360 | 182,909 | +0.07(+2.13%) |
Mar 30, 2023 | 3.340 | 3.380 | 3.250 | 3.290 | 183,606 | -0.03(-0.90%) |
Mar 29, 2023 | 3.340 | 3.380 | 3.230 | 3.320 | 191,663 | +0.01(+0.30%) |
Mar 28, 2023 | 3.240 | 3.320 | 3.170 | 3.310 | 490,631 | +0.05(+1.53%) |
Mar 27, 2023 | 3.110 | 3.270 | 3.060 | 3.260 | 350,257 | +0.16(+5.16%) |
Mar 24, 2023 | 3.010 | 3.130 | 2.950 | 3.100 | 196,017 | +0.03(+0.98%) |
Mar 23, 2023 | 3.090 | 3.170 | 3.050 | 3.070 | 353,169 | +0.02(+0.66%) |
Mar 22, 2023 | 3.280 | 3.280 | 3.040 | 3.050 | 234,503 | -0.17(-5.28%) |
Mar 21, 2023 | 3.120 | 3.260 | 3.090 | 3.220 | 494,167 | +0.14(+4.55%) |
Mar 20, 2023 | 3.000 | 3.100 | 2.990 | 3.080 | 326,910 | +0.05(+1.65%) |
Mar 17, 2023 | 3.190 | 3.190 | 2.960 | 3.030 | 412,624 | -0.14(-4.42%) |
Mar 16, 2023 | 3.070 | 3.180 | 2.990 | 3.170 | 523,623 | +0.04(+1.28%) |
Mar 15, 2023 | 3.260 | 3.260 | 3.010 | 3.130 | 409,140 | -0.20(-6.01%) |
Mar 14, 2023 | 3.470 | 3.570 | 3.280 | 3.330 | 297,927 | -0.15(-4.31%) |
Mar 13, 2023 | 3.370 | 3.530 | 3.290 | 3.480 | 269,016 | -0.04(-1.14%) |
Mar 10, 2023 | 3.700 | 3.700 | 3.450 | 3.520 | 296,820 | -0.18(-4.86%) |
Mar 09, 2023 | 3.820 | 3.940 | 3.690 | 3.700 | 248,505 | -0.09(-2.37%) |
Mar 08, 2023 | 3.830 | 3.940 | 3.790 | 3.790 | 333,011 | -0.11(-2.82%) |
Mar 07, 2023 | 4.010 | 4.020 | 3.840 | 3.900 | 466,060 | -0.15(-3.70%) |
Mar 06, 2023 | 4.190 | 4.200 | 3.960 | 4.050 | 599,637 | -0.18(-4.26%) |
Mar 03, 2023 | 4.260 | 4.300 | 4.020 | 4.230 | 926,198 | -0.25(-5.58%) |
Mar 02, 2023 | 5.010 | 5.170 | 4.250 | 4.480 | 1,114,982 | -0.42(-8.57%) |
Mar 01, 2023 | 4.710 | 4.930 | 4.660 | 4.900 | 347,312 | +0.18(+3.81%) |
Feb 28, 2023 | 4.630 | 4.760 | 4.620 | 4.720 | 157,939 | +0.04(+0.85%) |
Feb 27, 2023 | 4.590 | 4.700 | 4.510 | 4.680 | 117,396 | +0.12(+2.63%) |
Feb 24, 2023 | 4.330 | 4.630 | 4.330 | 4.560 | 137,898 | +0.21(+4.83%) |
Feb 23, 2023 | 4.240 | 4.440 | 4.230 | 4.350 | 167,277 | +0.15(+3.57%) |
Feb 22, 2023 | 4.380 | 4.380 | 4.180 | 4.200 | 93,861 | -0.14(-3.23%) |
Feb 21, 2023 | 4.310 | 4.490 | 4.310 | 4.340 | 113,573 | -0.01(-0.23%) |
Feb 17, 2023 | 4.350 | 0 | -0.11(-2.47%) | |||
Feb 16, 2023 | 4.480 | 4.500 | 4.410 | 4.460 | 189,964 | -0.10(-2.19%) |
Feb 15, 2023 | 4.790 | 4.790 | 4.530 | 4.560 | 133,711 | -0.25(-5.20%) |
Feb 14, 2023 | 4.630 | 4.810 | 4.600 | 4.810 | 133,773 | +0.09(+1.91%) |
Feb 13, 2023 | 4.730 | 4.840 | 4.650 | 4.720 | 89,295 | -0.01(-0.21%) |
Feb 10, 2023 | 4.700 | 4.810 | 4.650 | 4.730 | 83,205 | +0.07(+1.50%) |
Feb 09, 2023 | 4.780 | 4.820 | 4.640 | 4.660 | 150,368 | -0.06(-1.27%) |
Feb 08, 2023 | 4.950 | 4.960 | 4.720 | 4.720 | 125,137 | -0.15(-3.08%) |
Feb 07, 2023 | 4.710 | 4.870 | 4.650 | 4.870 | 137,963 | +0.16(+3.40%) |
Feb 06, 2023 | 4.920 | 4.920 | 4.610 | 4.710 | 171,442 | -0.11(-2.28%) |
Feb 03, 2023 | 4.880 | 5.100 | 4.750 | 4.820 | 271,953 | +0.06(+1.26%) |
Feb 02, 2023 | 5.190 | 5.190 | 4.730 | 4.760 | 225,338 | -0.32(-6.30%) |