Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.600 | 6.650 | 6.510 | 6.510 | 1,500 | -0.08(-1.21%) |
Jan 30, 2024 | 6.690 | 6.720 | 6.550 | 6.590 | 1,100 | -0.03(-0.45%) |
Jan 29, 2024 | 6.650 | 6.740 | 6.600 | 6.620 | 6,431 | -0.10(-1.49%) |
Jan 26, 2024 | 6.510 | 6.780 | 6.420 | 6.720 | 29,770 | +0.31(+4.84%) |
Jan 25, 2024 | 6.870 | 6.870 | 6.370 | 6.410 | 11,553 | -0.54(-7.77%) |
Jan 24, 2024 | 6.950 | 7.000 | 6.910 | 6.950 | 4,791 | +0.00(+0.00%) |
Jan 23, 2024 | 6.790 | 7.000 | 6.790 | 6.950 | 20,948 | +0.01(+0.14%) |
Jan 22, 2024 | 7.050 | 7.070 | 6.920 | 6.940 | 20,858 | -0.21(-2.94%) |
Jan 19, 2024 | 6.990 | 7.220 | 6.880 | 7.150 | 8,559 | +0.27(+3.92%) |
Jan 18, 2024 | 7.110 | 7.150 | 6.880 | 6.880 | 20,649 | -0.23(-3.23%) |
Jan 17, 2024 | 7.100 | 7.340 | 7.100 | 7.110 | 35,982 | +0.02(+0.28%) |
Jan 16, 2024 | 7.050 | 7.260 | 7.050 | 7.090 | 10,529 | -0.07(-0.98%) |
Jan 15, 2024 | 7.130 | 7.310 | 7.110 | 7.160 | 16,885 | +0.14(+1.99%) |
Jan 12, 2024 | 7.030 | 7.140 | 6.900 | 7.020 | 11,752 | +0.08(+1.15%) |
Jan 11, 2024 | 6.950 | 7.150 | 6.910 | 6.940 | 23,474 | +0.10(+1.46%) |
Jan 10, 2024 | 6.830 | 7.150 | 6.830 | 6.840 | 12,069 | +0.04(+0.59%) |
Jan 09, 2024 | 6.570 | 6.950 | 6.570 | 6.800 | 19,220 | +0.23(+3.50%) |
Jan 08, 2024 | 6.310 | 6.630 | 6.310 | 6.570 | 15,085 | -0.03(-0.45%) |
Jan 05, 2024 | 6.470 | 6.650 | 6.470 | 6.600 | 24,500 | +0.15(+2.33%) |
Jan 04, 2024 | 6.350 | 6.470 | 6.350 | 6.450 | 20,210 | +0.06(+0.94%) |
Jan 03, 2024 | 6.400 | 6.480 | 6.330 | 6.390 | 16,386 | -0.05(-0.78%) |
Jan 02, 2024 | 6.290 | 6.640 | 6.290 | 6.440 | 18,323 | +0.19(+3.04%) |
Dec 29, 2023 | 6.250 | 0 | -0.21(-3.25%) | |||
Dec 28, 2023 | 6.430 | 6.500 | 6.430 | 6.460 | 970 | -0.11(-1.67%) |
Dec 27, 2023 | 6.060 | 6.650 | 6.060 | 6.570 | 29,876 | +0.01(+0.15%) |
Dec 22, 2023 | 6.560 | 0 | +0.06(+0.92%) | |||
Dec 21, 2023 | 6.550 | 6.650 | 6.500 | 6.500 | 11,578 | -0.05(-0.76%) |
Dec 20, 2023 | 6.220 | 6.630 | 6.220 | 6.550 | 18,201 | +0.38(+6.16%) |
Dec 19, 2023 | 5.670 | 6.330 | 5.670 | 6.170 | 22,937 | +0.37(+6.38%) |
Dec 18, 2023 | 5.790 | 5.950 | 5.650 | 5.800 | 6,927 | +0.00(+0.00%) |
Dec 15, 2023 | 4.890 | 5.900 | 4.890 | 5.800 | 83,452 | +0.91(+18.61%) |
Dec 14, 2023 | 4.920 | 4.950 | 4.800 | 4.890 | 10,200 | -0.03(-0.61%) |
Dec 13, 2023 | 4.750 | 4.930 | 4.600 | 4.920 | 6,015 | +0.15(+3.14%) |
Dec 12, 2023 | 4.330 | 4.890 | 4.330 | 4.770 | 2,773 | +0.23(+5.07%) |
Dec 11, 2023 | 4.950 | 4.950 | 4.320 | 4.540 | 21,916 | -0.31(-6.39%) |
Dec 08, 2023 | 4.890 | 4.890 | 4.830 | 4.850 | 2,705 | -0.04(-0.82%) |
Dec 07, 2023 | 4.830 | 4.910 | 4.830 | 4.890 | 3,884 | +0.02(+0.41%) |
Dec 06, 2023 | 4.880 | 4.940 | 4.790 | 4.870 | 6,993 | -0.08(-1.62%) |
Dec 05, 2023 | 5.010 | 5.010 | 4.870 | 4.950 | 3,982 | -0.01(-0.20%) |
Dec 04, 2023 | 4.970 | 5.060 | 4.920 | 4.960 | 6,271 | +0.02(+0.40%) |
Dec 01, 2023 | 4.860 | 4.940 | 4.830 | 4.940 | 1,848 | -0.09(-1.79%) |
Nov 30, 2023 | 4.850 | 5.060 | 4.850 | 5.030 | 5,485 | +0.16(+3.29%) |
Nov 29, 2023 | 4.940 | 4.950 | 4.840 | 4.870 | 4,754 | +0.00(+0.00%) |
Nov 28, 2023 | 4.980 | 5.000 | 4.830 | 4.870 | 20,781 | -0.18(-3.56%) |
Nov 27, 2023 | 5.120 | 5.280 | 4.910 | 5.050 | 9,212 | -0.29(-5.43%) |
Nov 24, 2023 | 5.190 | 5.340 | 5.180 | 5.340 | 1,500 | +0.06(+1.14%) |
Nov 22, 2023 | 5.280 | 0 | +0.11(+2.13%) | |||
Nov 21, 2023 | 5.310 | 5.310 | 5.050 | 5.170 | 5,869 | -0.14(-2.64%) |
Nov 20, 2023 | 5.410 | 5.450 | 5.310 | 5.310 | 8,211 | -0.07(-1.30%) |
Nov 17, 2023 | 5.570 | 5.570 | 5.360 | 5.380 | 6,599 | -0.22(-3.93%) |
Nov 16, 2023 | 5.490 | 5.680 | 5.490 | 5.600 | 4,500 | +0.12(+2.19%) |
Nov 15, 2023 | 5.780 | 5.780 | 5.410 | 5.480 | 4,801 | -0.02(-0.36%) |
Nov 14, 2023 | 5.480 | 5.500 | 5.470 | 5.500 | 6,030 | +0.13(+2.42%) |
Nov 13, 2023 | 5.350 | 5.400 | 5.350 | 5.370 | 7,700 | +0.01(+0.19%) |
Nov 10, 2023 | 5.360 | 5.450 | 5.360 | 5.360 | 10,695 | -0.02(-0.37%) |
Nov 09, 2023 | 5.490 | 5.620 | 5.290 | 5.380 | 21,591 | -0.19(-3.41%) |
Nov 08, 2023 | 5.520 | 5.590 | 5.520 | 5.570 | 5,982 | +0.12(+2.20%) |
Nov 07, 2023 | 5.550 | 5.550 | 5.450 | 5.450 | 3,720 | +0.00(+0.00%) |
Nov 06, 2023 | 5.450 | 5.540 | 5.450 | 5.450 | 1,676 | +0.00(+0.00%) |
Nov 03, 2023 | 5.470 | 5.480 | 5.450 | 5.450 | 2,754 | +0.00(+0.00%) |
Nov 02, 2023 | 5.410 | 5.530 | 5.410 | 5.450 | 3,700 | +0.05(+0.93%) |
Oct 31, 2023 | 5.400 | 0 | -0.27(-4.76%) | |||
Oct 30, 2023 | 5.870 | 5.870 | 5.500 | 5.670 | 44,210 | +0.06(+1.07%) |
Oct 27, 2023 | 5.720 | 5.720 | 5.600 | 5.610 | 3,538 | -0.05(-0.88%) |
Oct 26, 2023 | 5.760 | 5.860 | 5.660 | 5.660 | 8,917 | -0.12(-2.08%) |
Oct 25, 2023 | 5.820 | 5.860 | 5.780 | 5.780 | 2,100 | -0.04(-0.69%) |
Oct 24, 2023 | 5.980 | 5.980 | 5.820 | 5.820 | 2,112 | -0.01(-0.17%) |
Oct 23, 2023 | 5.890 | 5.900 | 5.830 | 5.830 | 4,743 | -0.06(-1.02%) |
Oct 20, 2023 | 5.850 | 5.920 | 5.850 | 5.890 | 1,828 | +0.04(+0.68%) |
Oct 19, 2023 | 5.710 | 5.890 | 5.710 | 5.850 | 1,500 | +0.00(+0.00%) |
Oct 18, 2023 | 5.790 | 5.850 | 5.790 | 5.850 | 2,300 | +0.10(+1.74%) |
Oct 17, 2023 | 5.910 | 5.940 | 5.750 | 5.750 | 7,103 | -0.19(-3.20%) |
Oct 16, 2023 | 5.970 | 6.000 | 5.780 | 5.940 | 6,404 | +0.03(+0.51%) |
Oct 13, 2023 | 5.970 | 5.970 | 5.850 | 5.910 | 1,700 | +0.02(+0.34%) |
Oct 12, 2023 | 5.990 | 5.990 | 5.850 | 5.890 | 2,604 | -0.04(-0.67%) |
Oct 11, 2023 | 5.940 | 5.970 | 5.880 | 5.930 | 5,540 | +0.03(+0.51%) |
Oct 10, 2023 | 5.910 | 5.940 | 5.840 | 5.900 | 3,649 | -0.04(-0.67%) |
Oct 06, 2023 | 5.940 | 0 | +0.12(+2.06%) | |||
Oct 05, 2023 | 5.570 | 5.820 | 5.570 | 5.820 | 5,848 | +0.17(+3.01%) |
Oct 04, 2023 | 5.760 | 5.760 | 5.620 | 5.650 | 7,502 | -0.18(-3.09%) |
Oct 03, 2023 | 5.910 | 5.910 | 5.710 | 5.830 | 1,460 | +0.07(+1.22%) |
Oct 02, 2023 | 5.720 | 5.890 | 5.710 | 5.760 | 4,815 | -0.03(-0.52%) |
Sep 29, 2023 | 5.750 | 5.840 | 5.750 | 5.790 | 7,819 | +0.00(+0.00%) |
Sep 28, 2023 | 5.730 | 5.800 | 5.700 | 5.790 | 6,495 | -0.02(-0.34%) |
Sep 27, 2023 | 5.770 | 5.810 | 5.720 | 5.810 | 1,552 | +0.09(+1.57%) |
Sep 26, 2023 | 5.600 | 5.720 | 5.600 | 5.720 | 17,182 | +0.09(+1.60%) |
Sep 25, 2023 | 5.580 | 5.650 | 5.630 | 5.630 | 2,446 | +0.05(+0.90%) |
Sep 22, 2023 | 5.460 | 5.620 | 5.400 | 5.580 | 22,028 | +0.18(+3.33%) |
Sep 21, 2023 | 5.390 | 5.400 | 5.380 | 5.400 | 3,606 | -0.06(-1.10%) |
Sep 20, 2023 | 5.380 | 5.460 | 5.380 | 5.460 | 800 | +0.08(+1.49%) |
Sep 18, 2023 | 5.380 | 5.380 | 107 | -0.06(-1.10%) | ||
Sep 15, 2023 | 5.370 | 5.440 | 5.260 | 5.440 | 79,148 | +0.05(+0.93%) |
Sep 14, 2023 | 5.300 | 5.460 | 5.300 | 5.390 | 3,218 | +0.03(+0.56%) |
Sep 13, 2023 | 5.380 | 5.390 | 5.320 | 5.360 | 6,817 | -0.10(-1.83%) |
Sep 12, 2023 | 5.460 | 5.500 | 5.380 | 5.460 | 21,975 | -0.04(-0.73%) |
Sep 11, 2023 | 5.480 | 5.600 | 5.460 | 5.500 | 10,872 | -0.15(-2.65%) |
Sep 08, 2023 | 5.510 | 5.700 | 5.510 | 5.650 | 2,800 | +0.14(+2.54%) |
Sep 07, 2023 | 5.770 | 5.770 | 5.510 | 5.510 | 22,305 | -0.23(-4.01%) |
Sep 06, 2023 | 5.820 | 5.880 | 5.740 | 5.740 | 4,770 | -0.10(-1.71%) |
Sep 05, 2023 | 5.830 | 5.900 | 5.820 | 5.840 | 3,617 | -0.03(-0.51%) |
Sep 01, 2023 | 5.870 | 0 | -0.05(-0.84%) | |||
Aug 31, 2023 | 5.920 | 5.920 | 5.840 | 5.920 | 3,100 | +0.00(+0.00%) |
Aug 30, 2023 | 5.900 | 5.920 | 5.890 | 5.920 | 4,060 | +0.11(+1.89%) |
Aug 29, 2023 | 5.820 | 5.920 | 5.790 | 5.810 | 7,406 | +0.07(+1.22%) |
Aug 28, 2023 | 5.930 | 5.970 | 5.740 | 5.740 | 3,280 | -0.15(-2.55%) |
Aug 25, 2023 | 5.800 | 5.900 | 5.800 | 5.890 | 9,116 | +0.10(+1.73%) |
Aug 24, 2023 | 5.650 | 5.790 | 5.650 | 5.790 | 1,952 | +0.08(+1.40%) |
Aug 23, 2023 | 5.650 | 5.730 | 5.650 | 5.710 | 2,300 | +0.07(+1.24%) |
Aug 22, 2023 | 5.620 | 5.660 | 5.620 | 5.640 | 1,636 | -0.08(-1.40%) |
Aug 21, 2023 | 5.730 | 5.730 | 5.640 | 5.720 | 2,405 | -0.02(-0.35%) |
Aug 18, 2023 | 5.810 | 5.840 | 5.640 | 5.740 | 6,115 | -0.06(-1.03%) |
Aug 17, 2023 | 5.720 | 5.830 | 5.620 | 5.800 | 10,806 | +0.09(+1.58%) |
Aug 16, 2023 | 5.750 | 5.900 | 5.610 | 5.710 | 11,352 | -0.03(-0.52%) |
Aug 15, 2023 | 5.680 | 5.820 | 5.600 | 5.740 | 11,363 | +0.06(+1.06%) |
Aug 14, 2023 | 5.110 | 5.690 | 5.110 | 5.680 | 17,055 | +0.42(+7.98%) |
Aug 11, 2023 | 5.240 | 5.300 | 5.100 | 5.260 | 7,817 | -0.29(-5.23%) |
Aug 10, 2023 | 5.600 | 5.680 | 5.550 | 5.550 | 3,304 | -0.11(-1.94%) |
Aug 09, 2023 | 5.820 | 5.820 | 5.650 | 5.660 | 10,999 | -0.07(-1.22%) |
Aug 08, 2023 | 5.730 | 5.790 | 5.680 | 5.730 | 3,412 | -0.10(-1.72%) |
Aug 04, 2023 | 5.830 | 0 | -0.05(-0.85%) | |||
Aug 03, 2023 | 5.800 | 5.900 | 5.800 | 5.880 | 3,611 | +0.03(+0.51%) |
Aug 02, 2023 | 5.960 | 5.980 | 5.850 | 5.850 | 6,600 | -0.11(-1.85%) |
Aug 01, 2023 | 5.940 | 6.070 | 5.940 | 5.960 | 21,421 | +0.03(+0.51%) |
Jul 31, 2023 | 5.790 | 5.950 | 5.790 | 5.930 | 10,062 | +0.20(+3.49%) |
Jul 28, 2023 | 5.940 | 5.970 | 5.730 | 5.730 | 10,809 | -0.02(-0.35%) |
Jul 27, 2023 | 5.880 | 5.890 | 5.570 | 5.750 | 3,851 | -0.15(-2.54%) |
Jul 26, 2023 | 5.680 | 5.910 | 5.680 | 5.900 | 15,001 | +0.32(+5.73%) |
Jul 25, 2023 | 5.530 | 5.630 | 5.530 | 5.580 | 5,000 | +0.00(+0.00%) |
Jul 24, 2023 | 5.500 | 5.690 | 5.500 | 5.580 | 6,089 | -0.03(-0.53%) |
Jul 21, 2023 | 5.950 | 5.950 | 5.400 | 5.610 | 12,094 | -0.39(-6.50%) |
Jul 20, 2023 | 5.900 | 6.140 | 5.900 | 6.000 | 20,734 | +0.08(+1.35%) |
Jul 19, 2023 | 5.710 | 6.180 | 5.710 | 5.920 | 16,715 | +0.20(+3.50%) |
Jul 18, 2023 | 5.120 | 5.740 | 5.110 | 5.720 | 43,494 | +0.59(+11.50%) |
Jul 17, 2023 | 5.130 | 5.130 | 5.080 | 5.130 | 5,911 | +0.03(+0.59%) |
Jul 14, 2023 | 5.050 | 5.170 | 5.050 | 5.100 | 6,150 | +0.09(+1.80%) |
Jul 13, 2023 | 4.960 | 5.050 | 4.930 | 5.010 | 51,882 | +0.08(+1.62%) |
Jul 12, 2023 | 4.820 | 5.010 | 4.800 | 4.930 | 25,400 | +0.14(+2.92%) |
Jul 11, 2023 | 4.750 | 4.850 | 4.750 | 4.790 | 10,862 | +0.15(+3.23%) |
Jul 10, 2023 | 4.770 | 4.870 | 4.600 | 4.640 | 12,469 | -0.13(-2.73%) |
Jul 07, 2023 | 4.660 | 4.890 | 4.650 | 4.770 | 75,128 | +0.06(+1.27%) |
Jul 06, 2023 | 4.700 | 4.770 | 4.550 | 4.710 | 37,418 | -0.01(-0.21%) |
Jul 05, 2023 | 4.810 | 4.840 | 4.720 | 4.720 | 4,708 | -0.11(-2.28%) |
Jul 04, 2023 | 4.540 | 4.870 | 4.540 | 4.830 | 8,891 | +0.24(+5.23%) |
Jun 30, 2023 | 4.590 | 0 | +0.11(+2.46%) | |||
Jun 29, 2023 | 4.580 | 4.610 | 4.460 | 4.480 | 33,795 | -0.03(-0.67%) |
Jun 28, 2023 | 4.590 | 4.650 | 4.460 | 4.510 | 8,959 | -0.08(-1.74%) |
Jun 27, 2023 | 4.390 | 4.650 | 4.390 | 4.590 | 5,826 | +0.22(+5.03%) |
Jun 26, 2023 | 4.420 | 4.580 | 4.260 | 4.370 | 19,925 | -0.10(-2.24%) |
Jun 23, 2023 | 4.680 | 4.680 | 4.360 | 4.470 | 14,132 | -0.11(-2.40%) |
Jun 22, 2023 | 4.510 | 4.630 | 4.450 | 4.580 | 32,062 | -0.02(-0.43%) |
Jun 21, 2023 | 4.630 | 4.630 | 4.520 | 4.600 | 11,053 | +0.02(+0.44%) |
Jun 20, 2023 | 4.660 | 4.720 | 4.500 | 4.580 | 19,145 | -0.07(-1.51%) |
Jun 19, 2023 | 4.900 | 4.910 | 4.580 | 4.650 | 16,790 | -0.18(-3.73%) |
Jun 16, 2023 | 4.710 | 4.860 | 4.540 | 4.830 | 117,190 | +0.29(+6.39%) |
Jun 15, 2023 | 4.490 | 4.540 | 4.470 | 4.540 | 8,454 | +0.14(+3.18%) |
Jun 14, 2023 | 4.400 | 4.480 | 4.400 | 4.400 | 21,365 | -0.05(-1.12%) |
Jun 13, 2023 | 4.540 | 4.600 | 4.360 | 4.450 | 46,269 | +0.14(+3.25%) |
Jun 12, 2023 | 4.300 | 4.320 | 4.210 | 4.310 | 19,925 | +0.08(+1.89%) |
Jun 09, 2023 | 4.320 | 4.420 | 4.230 | 4.230 | 84,665 | +0.00(+0.00%) |
Jun 08, 2023 | 4.330 | 4.330 | 4.220 | 4.230 | 7,371 | -0.02(-0.47%) |
Jun 07, 2023 | 4.430 | 4.430 | 4.250 | 4.250 | 6,700 | -0.09(-2.07%) |
Jun 06, 2023 | 4.630 | 4.630 | 4.300 | 4.340 | 571,400 | -0.23(-5.03%) |
Jun 05, 2023 | 4.680 | 4.680 | 4.520 | 4.570 | 12,778 | -0.01(-0.22%) |
Jun 02, 2023 | 4.360 | 4.780 | 4.280 | 4.580 | 89,611 | +0.31(+7.26%) |
Jun 01, 2023 | 4.360 | 4.360 | 4.270 | 4.270 | 2,880 | -0.05(-1.16%) |
May 31, 2023 | 4.350 | 4.360 | 4.210 | 4.320 | 6,776 | +0.02(+0.47%) |
May 30, 2023 | 4.390 | 4.430 | 4.200 | 4.300 | 12,904 | +0.03(+0.70%) |
May 29, 2023 | 4.060 | 4.320 | 4.060 | 4.270 | 13,925 | +0.32(+8.10%) |
May 26, 2023 | 4.270 | 4.380 | 3.930 | 3.950 | 98,084 | -0.25(-5.95%) |
May 25, 2023 | 4.500 | 4.500 | 4.170 | 4.200 | 10,192 | -0.24(-5.41%) |
May 24, 2023 | 4.480 | 4.480 | 4.440 | 4.440 | 1,000 | +0.05(+1.14%) |
May 23, 2023 | 4.320 | 4.530 | 4.320 | 4.390 | 17,613 | +0.14(+3.29%) |
May 19, 2023 | 4.250 | 0 | +0.06(+1.43%) | |||
May 18, 2023 | 4.270 | 4.270 | 4.180 | 4.190 | 10,303 | -0.05(-1.18%) |
May 17, 2023 | 4.170 | 4.240 | 4.170 | 4.240 | 22,900 | +0.08(+1.92%) |
May 16, 2023 | 4.120 | 4.180 | 4.120 | 4.160 | 10,495 | +0.09(+2.21%) |
May 15, 2023 | 4.010 | 4.150 | 3.890 | 4.070 | 94,397 | -0.08(-1.93%) |
May 12, 2023 | 4.280 | 4.390 | 3.910 | 4.150 | 46,063 | -0.05(-1.19%) |
May 11, 2023 | 4.430 | 4.430 | 4.200 | 4.200 | 2,600 | -0.20(-4.55%) |
May 10, 2023 | 4.440 | 4.520 | 4.340 | 4.400 | 1,322,975 | +0.03(+0.69%) |
May 09, 2023 | 4.370 | 4.450 | 4.340 | 4.370 | 11,746 | +0.02(+0.46%) |
May 08, 2023 | 4.010 | 4.350 | 3.930 | 4.350 | 11,401 | +0.30(+7.41%) |
May 05, 2023 | 4.200 | 4.200 | 4.010 | 4.050 | 13,886 | -0.07(-1.70%) |
May 04, 2023 | 4.110 | 4.180 | 4.000 | 4.120 | 7,243 | +0.06(+1.48%) |
May 03, 2023 | 4.150 | 4.210 | 4.030 | 4.060 | 8,353 | -0.18(-4.25%) |
May 02, 2023 | 4.270 | 4.280 | 4.240 | 4.240 | 13,162 | +0.02(+0.47%) |
May 01, 2023 | 3.970 | 4.270 | 3.890 | 4.220 | 32,136 | +0.25(+6.30%) |
Apr 28, 2023 | 3.740 | 4.000 | 3.740 | 3.970 | 24,256 | +0.25(+6.72%) |
Apr 27, 2023 | 3.560 | 3.770 | 3.560 | 3.720 | 48,309 | +0.20(+5.68%) |
Apr 26, 2023 | 3.380 | 3.590 | 3.350 | 3.520 | 42,099 | +0.14(+4.14%) |
Apr 25, 2023 | 3.270 | 3.420 | 3.270 | 3.380 | 69,739 | +0.06(+1.81%) |
Apr 24, 2023 | 3.300 | 3.330 | 3.200 | 3.320 | 312,469 | +0.04(+1.22%) |
Apr 21, 2023 | 3.320 | 3.390 | 3.250 | 3.280 | 44,750 | -0.04(-1.20%) |
Apr 20, 2023 | 3.360 | 3.400 | 3.310 | 3.320 | 83,843 | -0.05(-1.48%) |
Apr 19, 2023 | 3.390 | 3.400 | 3.360 | 3.370 | 59,551 | -0.02(-0.59%) |
Apr 18, 2023 | 3.380 | 3.430 | 3.360 | 3.390 | 74,707 | +0.00(+0.00%) |
Apr 17, 2023 | 3.410 | 3.410 | 3.350 | 3.390 | 62,725 | +0.03(+0.89%) |
Apr 14, 2023 | 3.380 | 3.400 | 3.320 | 3.360 | 94,634 | +0.00(+0.00%) |
Apr 13, 2023 | 3.440 | 3.440 | 3.330 | 3.360 | 54,509 | -0.04(-1.18%) |
Apr 12, 2023 | 3.430 | 3.460 | 3.360 | 3.400 | 28,820 | +0.01(+0.29%) |
Apr 11, 2023 | 3.490 | 3.520 | 3.390 | 3.390 | 39,364 | -0.10(-2.87%) |
Apr 10, 2023 | 3.420 | 3.540 | 3.360 | 3.490 | 135,056 | +0.13(+3.87%) |
Apr 06, 2023 | 3.360 | 0 | -0.05(-1.47%) | |||
Apr 05, 2023 | 3.660 | 3.660 | 3.380 | 3.410 | 68,656 | -0.21(-5.80%) |
Apr 04, 2023 | 3.850 | 3.850 | 3.580 | 3.620 | 74,568 | -0.26(-6.70%) |
Apr 03, 2023 | 4.100 | 4.170 | 3.840 | 3.880 | 25,231 | -0.04(-1.02%) |
Mar 31, 2023 | 3.920 | 3.920 | 3.850 | 3.920 | 11,626 | +0.06(+1.55%) |
Mar 30, 2023 | 3.730 | 3.970 | 3.730 | 3.860 | 331,306 | +0.12(+3.21%) |
Mar 29, 2023 | 3.670 | 3.790 | 3.650 | 3.740 | 44,699 | +0.09(+2.47%) |
Mar 28, 2023 | 3.760 | 3.760 | 3.620 | 3.650 | 76,935 | -0.11(-2.93%) |
Mar 27, 2023 | 3.790 | 3.910 | 3.700 | 3.760 | 21,366 | -0.07(-1.83%) |
Mar 24, 2023 | 3.790 | 3.880 | 3.570 | 3.830 | 49,632 | +0.08(+2.13%) |
Mar 23, 2023 | 3.810 | 3.850 | 3.740 | 3.750 | 9,960 | -0.04(-1.06%) |
Mar 22, 2023 | 3.840 | 3.840 | 3.740 | 3.790 | 88,297 | -0.10(-2.57%) |
Mar 21, 2023 | 3.950 | 3.980 | 3.850 | 3.890 | 19,131 | -0.06(-1.52%) |
Mar 20, 2023 | 4.140 | 4.160 | 3.930 | 3.950 | 87,981 | -0.22(-5.28%) |
Mar 17, 2023 | 4.380 | 4.380 | 4.170 | 4.170 | 178,003 | -0.13(-3.02%) |
Mar 16, 2023 | 4.170 | 4.520 | 4.170 | 4.300 | 209,067 | +0.05(+1.18%) |
Mar 15, 2023 | 4.320 | 4.340 | 4.150 | 4.250 | 15,558 | -0.10(-2.30%) |
Mar 14, 2023 | 4.270 | 4.450 | 4.230 | 4.350 | 136,261 | -0.03(-0.68%) |
Mar 13, 2023 | 4.410 | 4.530 | 4.220 | 4.380 | 86,561 | -0.07(-1.57%) |
Mar 10, 2023 | 4.540 | 4.540 | 4.450 | 4.450 | 72,526 | -0.11(-2.41%) |
Mar 09, 2023 | 4.660 | 4.730 | 4.540 | 4.560 | 75,268 | -0.08(-1.72%) |
Mar 08, 2023 | 4.780 | 4.780 | 4.640 | 4.640 | 10,267 | -0.14(-2.93%) |
Mar 07, 2023 | 4.790 | 4.830 | 4.740 | 4.780 | 104,388 | +0.07(+1.49%) |
Mar 06, 2023 | 4.600 | 4.710 | 4.570 | 4.710 | 43,438 | +0.10(+2.17%) |
Mar 03, 2023 | 4.730 | 4.830 | 4.610 | 4.610 | 97,801 | +0.06(+1.32%) |
Mar 02, 2023 | 4.650 | 4.650 | 4.520 | 4.550 | 6,933 | -0.01(-0.22%) |
Mar 01, 2023 | 4.600 | 4.700 | 4.560 | 4.560 | 92,875 | +0.00(+0.00%) |
Feb 28, 2023 | 4.670 | 4.710 | 4.450 | 4.560 | 19,879 | -0.20(-4.20%) |
Feb 27, 2023 | 4.660 | 4.800 | 4.660 | 4.760 | 5,223 | +0.10(+2.15%) |
Feb 24, 2023 | 4.650 | 4.800 | 4.650 | 4.660 | 8,200 | -0.07(-1.48%) |
Feb 23, 2023 | 4.700 | 4.770 | 4.670 | 4.730 | 6,250 | -0.02(-0.42%) |
Feb 22, 2023 | 4.760 | 4.800 | 4.660 | 4.750 | 7,269 | -0.03(-0.63%) |
Feb 21, 2023 | 4.810 | 4.850 | 4.740 | 4.780 | 13,266 | -0.15(-3.04%) |
Feb 17, 2023 | 4.930 | 0 | +0.13(+2.71%) | |||
Feb 16, 2023 | 4.880 | 4.900 | 4.800 | 4.800 | 7,891 | -0.13(-2.64%) |
Feb 15, 2023 | 5.030 | 5.030 | 4.820 | 4.930 | 27,656 | -0.04(-0.80%) |
Feb 14, 2023 | 4.950 | 5.020 | 4.830 | 4.970 | 23,201 | -0.04(-0.80%) |
Feb 13, 2023 | 4.950 | 5.050 | 4.900 | 5.010 | 23,614 | -0.01(-0.20%) |
Feb 10, 2023 | 5.210 | 5.210 | 4.940 | 5.020 | 43,615 | -0.22(-4.20%) |
Feb 09, 2023 | 5.510 | 5.510 | 5.240 | 5.240 | 34,721 | -0.16(-2.96%) |
Feb 08, 2023 | 5.410 | 5.460 | 5.370 | 5.400 | 20,344 | -0.05(-0.92%) |
Feb 07, 2023 | 5.420 | 5.450 | 5.200 | 5.450 | 20,865 | +0.11(+2.06%) |
Feb 06, 2023 | 5.810 | 5.810 | 5.300 | 5.340 | 282,215 | -0.45(-7.77%) |
Feb 03, 2023 | 5.780 | 5.790 | 5.650 | 5.790 | 392,063 | +0.11(+1.94%) |
Feb 02, 2023 | 5.770 | 5.770 | 5.680 | 5.680 | 19,265 | -0.03(-0.53%) |