Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.860 | 4.110 | 3.840 | 3.860 | 405,119 | -0.05(-1.28%) |
Jan 30, 2024 | 4.000 | 4.000 | 3.795 | 3.910 | 326,458 | -0.11(-2.74%) |
Jan 29, 2024 | 3.730 | 4.060 | 3.670 | 4.020 | 745,733 | +0.33(+8.94%) |
Jan 26, 2024 | 3.660 | 3.760 | 3.640 | 3.690 | 233,874 | +0.04(+1.10%) |
Jan 25, 2024 | 3.600 | 3.650 | 3.564 | 3.650 | 202,059 | +0.10(+2.82%) |
Jan 24, 2024 | 3.860 | 3.860 | 3.500 | 3.550 | 457,531 | -0.21(-5.59%) |
Jan 23, 2024 | 3.880 | 3.900 | 3.710 | 3.760 | 266,701 | -0.06(-1.57%) |
Jan 22, 2024 | 3.660 | 3.850 | 3.625 | 3.820 | 444,390 | +0.23(+6.41%) |
Jan 19, 2024 | 3.650 | 3.660 | 3.490 | 3.590 | 420,241 | -0.04(-1.10%) |
Jan 18, 2024 | 3.840 | 3.860 | 3.575 | 3.630 | 408,817 | -0.16(-4.22%) |
Jan 17, 2024 | 3.750 | 3.800 | 3.660 | 3.790 | 446,536 | -0.06(-1.56%) |
Jan 16, 2024 | 3.960 | 3.960 | 3.770 | 3.850 | 480,612 | -0.11(-2.78%) |
Jan 12, 2024 | 4.020 | 4.250 | 3.880 | 3.960 | 520,367 | -0.02(-0.50%) |
Jan 11, 2024 | 4.220 | 4.221 | 3.890 | 3.980 | 885,186 | -0.22(-5.24%) |
Jan 10, 2024 | 4.340 | 4.385 | 4.190 | 4.200 | 463,783 | -0.13(-3.00%) |
Jan 09, 2024 | 4.340 | 4.450 | 4.300 | 4.330 | 667,237 | -0.06(-1.37%) |
Jan 08, 2024 | 4.130 | 4.440 | 3.880 | 4.390 | 1,325,469 | +0.30(+7.33%) |
Jan 05, 2024 | 3.790 | 4.145 | 3.670 | 4.090 | 962,892 | +0.27(+7.07%) |
Jan 04, 2024 | 3.600 | 3.845 | 3.550 | 3.820 | 979,158 | +0.23(+6.41%) |
Jan 03, 2024 | 3.590 | 3.645 | 3.530 | 3.590 | 335,112 | -0.03(-0.83%) |
Jan 02, 2024 | 3.700 | 3.785 | 3.570 | 3.620 | 401,321 | -0.04(-1.09%) |
Dec 29, 2023 | 3.820 | 3.820 | 3.610 | 3.660 | 494,179 | -0.14(-3.68%) |
Dec 28, 2023 | 3.760 | 3.850 | 3.710 | 3.800 | 472,405 | +0.01(+0.26%) |
Dec 27, 2023 | 3.820 | 3.880 | 3.610 | 3.790 | 790,487 | -0.08(-2.07%) |
Dec 26, 2023 | 3.650 | 3.950 | 3.600 | 3.870 | 923,182 | +0.27(+7.50%) |
Dec 22, 2023 | 3.510 | 3.690 | 3.457 | 3.600 | 688,810 | +0.15(+4.35%) |
Dec 21, 2023 | 3.400 | 3.510 | 3.370 | 3.450 | 268,777 | +0.10(+2.99%) |
Dec 20, 2023 | 3.570 | 3.595 | 3.350 | 3.350 | 642,709 | -0.25(-6.94%) |
Dec 19, 2023 | 3.570 | 3.655 | 3.490 | 3.600 | 721,458 | +0.06(+1.69%) |
Dec 18, 2023 | 3.340 | 3.740 | 3.270 | 3.540 | 1,174,824 | +0.19(+5.67%) |
Dec 15, 2023 | 3.420 | 3.570 | 3.255 | 3.350 | 1,452,895 | -0.25(-6.94%) |
Dec 14, 2023 | 3.420 | 3.730 | 2.970 | 3.600 | 5,175,765 | +0.37(+11.46%) |
Dec 13, 2023 | 3.100 | 3.240 | 2.920 | 3.230 | 382,186 | +0.11(+3.53%) |
Dec 12, 2023 | 3.220 | 3.220 | 3.080 | 3.120 | 272,687 | -0.11(-3.41%) |
Dec 11, 2023 | 3.220 | 3.270 | 3.010 | 3.230 | 428,210 | +0.02(+0.62%) |
Dec 08, 2023 | 3.180 | 3.310 | 3.130 | 3.210 | 323,381 | +0.03(+0.94%) |
Dec 07, 2023 | 3.590 | 3.601 | 3.170 | 3.180 | 732,699 | -0.41(-11.42%) |
Dec 06, 2023 | 3.530 | 3.765 | 3.460 | 3.590 | 317,036 | +0.10(+2.87%) |
Dec 05, 2023 | 3.640 | 3.660 | 3.500 | 3.490 | 550,039 | -0.12(-3.32%) |
Dec 04, 2023 | 3.520 | 3.840 | 3.490 | 3.610 | 799,324 | +0.09(+2.56%) |
Dec 01, 2023 | 3.370 | 3.530 | 3.280 | 3.520 | 593,131 | +0.22(+6.67%) |
Nov 30, 2023 | 3.190 | 3.360 | 3.190 | 3.300 | 455,968 | +0.06(+1.85%) |
Nov 29, 2023 | 3.070 | 3.310 | 3.070 | 3.240 | 415,137 | +0.18(+5.88%) |
Nov 28, 2023 | 3.030 | 3.105 | 2.910 | 3.060 | 275,020 | +0.03(+0.99%) |
Nov 27, 2023 | 2.970 | 3.110 | 2.970 | 3.030 | 381,568 | +0.01(+0.33%) |
Nov 24, 2023 | 2.750 | 3.020 | 2.750 | 3.020 | 699,974 | +0.27(+9.82%) |
Nov 22, 2023 | 2.710 | 2.785 | 2.690 | 2.750 | 265,142 | +0.07(+2.61%) |
Nov 21, 2023 | 2.690 | 2.720 | 2.610 | 2.680 | 279,079 | -0.07(-2.55%) |
Nov 20, 2023 | 2.570 | 2.765 | 2.540 | 2.750 | 535,306 | +0.16(+6.18%) |
Nov 17, 2023 | 2.480 | 2.600 | 2.440 | 2.590 | 233,987 | +0.13(+5.28%) |
Nov 16, 2023 | 2.580 | 2.590 | 2.420 | 2.460 | 380,706 | -0.13(-5.02%) |
Nov 15, 2023 | 2.650 | 2.760 | 2.590 | 2.590 | 392,573 | -0.03(-1.15%) |
Nov 14, 2023 | 2.560 | 2.659 | 2.535 | 2.620 | 343,872 | +0.19(+7.82%) |
Nov 13, 2023 | 2.500 | 2.500 | 2.410 | 2.430 | 312,648 | -0.07(-2.80%) |
Nov 10, 2023 | 2.570 | 2.570 | 2.472 | 2.500 | 284,937 | -0.04(-1.57%) |
Nov 09, 2023 | 2.690 | 2.710 | 2.530 | 2.540 | 254,565 | -0.15(-5.58%) |
Nov 08, 2023 | 2.830 | 2.850 | 2.650 | 2.690 | 254,296 | -0.13(-4.61%) |
Nov 07, 2023 | 2.940 | 2.950 | 2.775 | 2.820 | 379,738 | -0.10(-3.42%) |
Nov 06, 2023 | 3.060 | 3.140 | 2.780 | 2.920 | 481,590 | -0.17(-5.50%) |
Nov 03, 2023 | 2.760 | 3.127 | 2.740 | 3.090 | 788,428 | +0.39(+14.44%) |
Nov 02, 2023 | 2.570 | 2.715 | 2.565 | 2.700 | 438,571 | +0.21(+8.43%) |
Nov 01, 2023 | 2.550 | 2.550 | 2.450 | 2.490 | 236,225 | -0.07(-2.73%) |
Oct 31, 2023 | 2.570 | 2.660 | 2.520 | 2.560 | 494,227 | -0.02(-0.78%) |
Oct 30, 2023 | 2.480 | 2.585 | 2.470 | 2.580 | 192,533 | +0.11(+4.45%) |
Oct 27, 2023 | 2.670 | 2.670 | 2.450 | 2.470 | 295,383 | -0.12(-4.63%) |
Oct 26, 2023 | 2.580 | 2.645 | 2.550 | 2.590 | 153,551 | -0.01(-0.38%) |
Oct 25, 2023 | 2.710 | 2.710 | 2.580 | 2.600 | 224,993 | -0.11(-4.06%) |
Oct 24, 2023 | 2.690 | 2.790 | 2.650 | 2.710 | 301,994 | +0.08(+3.04%) |
Oct 23, 2023 | 2.620 | 2.710 | 2.600 | 2.630 | 262,833 | +0.01(+0.38%) |
Oct 20, 2023 | 2.690 | 2.690 | 2.620 | 2.620 | 243,114 | -0.07(-2.60%) |
Oct 19, 2023 | 2.760 | 2.790 | 2.680 | 2.690 | 383,388 | -0.06(-2.18%) |
Oct 18, 2023 | 2.930 | 2.930 | 2.750 | 2.750 | 226,374 | -0.19(-6.46%) |
Oct 17, 2023 | 2.880 | 3.010 | 2.880 | 2.940 | 286,064 | +0.05(+1.73%) |
Oct 16, 2023 | 2.810 | 2.920 | 2.770 | 2.890 | 231,103 | +0.09(+3.21%) |
Oct 13, 2023 | 2.730 | 2.805 | 2.680 | 2.800 | 238,976 | +0.07(+2.56%) |
Oct 12, 2023 | 2.870 | 2.870 | 2.680 | 2.730 | 544,322 | -0.14(-4.88%) |
Oct 11, 2023 | 3.020 | 3.040 | 2.870 | 2.870 | 252,731 | -0.14(-4.65%) |
Oct 10, 2023 | 2.970 | 3.090 | 2.970 | 3.010 | 179,449 | +0.04(+1.35%) |
Oct 09, 2023 | 3.010 | 3.020 | 2.910 | 2.970 | 263,943 | -0.12(-3.88%) |
Oct 06, 2023 | 3.050 | 3.140 | 3.050 | 3.090 | 242,772 | +0.01(+0.32%) |
Oct 05, 2023 | 3.040 | 3.110 | 2.990 | 3.080 | 236,955 | +0.04(+1.32%) |
Oct 04, 2023 | 2.950 | 3.057 | 2.890 | 3.040 | 344,566 | +0.07(+2.36%) |
Oct 03, 2023 | 3.040 | 3.040 | 2.910 | 2.970 | 383,994 | -0.09(-2.94%) |
Oct 02, 2023 | 3.150 | 3.210 | 3.020 | 3.060 | 439,426 | -0.07(-2.24%) |
Sep 29, 2023 | 3.250 | 3.360 | 3.110 | 3.130 | 672,623 | -0.17(-5.15%) |
Sep 28, 2023 | 3.520 | 3.540 | 3.270 | 3.300 | 777,527 | -0.22(-6.25%) |
Sep 27, 2023 | 3.640 | 3.810 | 3.520 | 3.520 | 333,109 | -0.10(-2.76%) |
Sep 26, 2023 | 3.540 | 3.760 | 3.540 | 3.620 | 424,758 | +0.03(+0.84%) |
Sep 25, 2023 | 3.610 | 3.615 | 3.570 | 3.590 | 353,375 | -0.02(-0.55%) |
Sep 22, 2023 | 3.740 | 3.770 | 3.580 | 3.610 | 370,468 | -0.09(-2.43%) |
Sep 21, 2023 | 3.940 | 3.940 | 3.680 | 3.700 | 633,305 | -0.24(-6.09%) |
Sep 20, 2023 | 4.030 | 4.070 | 3.910 | 3.940 | 284,994 | -0.09(-2.23%) |
Sep 19, 2023 | 4.070 | 4.088 | 3.950 | 4.030 | 401,018 | -0.04(-0.98%) |
Sep 18, 2023 | 4.200 | 4.200 | 4.030 | 4.070 | 372,423 | -0.10(-2.40%) |
Sep 15, 2023 | 4.300 | 4.310 | 4.080 | 4.170 | 491,729 | -0.14(-3.25%) |
Sep 14, 2023 | 4.060 | 4.350 | 4.050 | 4.310 | 701,259 | +0.26(+6.42%) |
Sep 13, 2023 | 4.180 | 4.298 | 4.025 | 4.050 | 293,161 | -0.17(-4.03%) |
Sep 12, 2023 | 4.340 | 4.510 | 4.190 | 4.220 | 581,882 | -0.09(-2.09%) |
Sep 11, 2023 | 4.010 | 4.310 | 4.000 | 4.310 | 654,974 | +0.32(+8.02%) |
Sep 08, 2023 | 3.990 | 4.010 | 3.870 | 3.990 | 236,502 | +0.04(+1.01%) |
Sep 07, 2023 | 4.030 | 4.080 | 3.930 | 3.950 | 259,775 | -0.15(-3.66%) |
Sep 06, 2023 | 3.970 | 4.120 | 3.930 | 4.100 | 285,406 | +0.13(+3.27%) |
Sep 05, 2023 | 4.140 | 4.140 | 3.930 | 3.970 | 389,936 | -0.14(-3.41%) |
Sep 01, 2023 | 4.190 | 4.320 | 4.090 | 4.110 | 470,509 | -0.04(-0.96%) |
Aug 31, 2023 | 3.910 | 4.310 | 3.900 | 4.150 | 1,205,278 | +0.28(+7.24%) |
Aug 30, 2023 | 3.860 | 3.970 | 3.840 | 3.870 | 264,996 | -0.01(-0.26%) |
Aug 29, 2023 | 3.820 | 3.890 | 3.751 | 3.880 | 366,645 | +0.07(+1.84%) |
Aug 28, 2023 | 3.850 | 3.980 | 3.800 | 3.810 | 276,783 | +0.01(+0.26%) |
Aug 25, 2023 | 3.870 | 3.905 | 3.720 | 3.800 | 332,156 | -0.06(-1.55%) |
Aug 24, 2023 | 4.080 | 4.080 | 3.830 | 3.860 | 363,679 | -0.23(-5.62%) |
Aug 23, 2023 | 4.140 | 4.170 | 4.025 | 4.090 | 254,311 | -0.02(-0.49%) |
Aug 22, 2023 | 4.160 | 4.210 | 4.040 | 4.110 | 404,544 | -0.01(-0.24%) |
Aug 21, 2023 | 3.980 | 4.140 | 3.960 | 4.120 | 234,322 | +0.13(+3.26%) |
Aug 18, 2023 | 3.890 | 4.060 | 3.890 | 3.990 | 474,765 | +0.05(+1.27%) |
Aug 17, 2023 | 4.110 | 4.110 | 3.905 | 3.940 | 462,215 | -0.19(-4.60%) |
Aug 16, 2023 | 4.230 | 4.230 | 4.010 | 4.130 | 544,289 | -0.07(-1.67%) |
Aug 15, 2023 | 4.450 | 4.550 | 4.190 | 4.200 | 409,329 | -0.27(-6.04%) |
Aug 14, 2023 | 4.270 | 4.520 | 4.070 | 4.470 | 539,063 | +0.21(+4.93%) |
Aug 11, 2023 | 4.280 | 4.370 | 4.230 | 4.260 | 263,957 | -0.03(-0.70%) |
Aug 10, 2023 | 4.210 | 4.400 | 4.200 | 4.290 | 293,879 | +0.11(+2.63%) |
Aug 09, 2023 | 4.340 | 4.500 | 4.150 | 4.180 | 412,311 | -0.16(-3.69%) |
Aug 08, 2023 | 4.170 | 4.570 | 4.140 | 4.340 | 463,889 | +0.20(+4.83%) |
Aug 07, 2023 | 4.350 | 4.360 | 4.020 | 4.140 | 620,628 | -0.21(-4.83%) |
Aug 04, 2023 | 4.670 | 4.819 | 4.300 | 4.350 | 818,461 | -0.36(-7.64%) |
Aug 03, 2023 | 4.600 | 4.817 | 4.500 | 4.710 | 546,201 | +0.12(+2.61%) |
Aug 02, 2023 | 4.860 | 4.870 | 4.470 | 4.590 | 682,437 | -0.30(-6.13%) |
Aug 01, 2023 | 5.000 | 5.000 | 4.720 | 4.890 | 613,154 | -0.04(-0.81%) |
Jul 31, 2023 | 4.450 | 4.960 | 4.360 | 4.930 | 1,422,213 | +0.57(+13.07%) |
Jul 28, 2023 | 4.130 | 4.400 | 4.130 | 4.360 | 321,198 | +0.23(+5.57%) |
Jul 27, 2023 | 4.390 | 4.390 | 4.095 | 4.130 | 436,316 | -0.17(-3.95%) |
Jul 26, 2023 | 4.450 | 4.489 | 4.290 | 4.300 | 489,456 | -0.12(-2.71%) |
Jul 25, 2023 | 4.510 | 4.540 | 4.371 | 4.420 | 376,389 | +0.00(+0.00%) |
Jul 24, 2023 | 4.660 | 4.770 | 4.400 | 4.420 | 893,939 | -0.23(-4.95%) |
Jul 21, 2023 | 4.620 | 4.810 | 4.520 | 4.650 | 572,246 | +0.12(+2.65%) |
Jul 20, 2023 | 4.770 | 4.840 | 4.500 | 4.530 | 618,984 | -0.29(-6.02%) |
Jul 19, 2023 | 4.900 | 4.978 | 4.700 | 4.820 | 984,917 | -0.02(-0.41%) |
Jul 18, 2023 | 4.400 | 5.010 | 4.380 | 4.840 | 3,216,271 | +0.60(+14.15%) |
Jul 17, 2023 | 4.010 | 4.290 | 3.979 | 4.240 | 523,687 | +0.26(+6.53%) |
Jul 14, 2023 | 4.210 | 4.240 | 3.910 | 3.980 | 542,808 | -0.24(-5.69%) |
Jul 13, 2023 | 4.300 | 4.350 | 4.180 | 4.220 | 448,077 | -0.05(-1.17%) |
Jul 12, 2023 | 4.380 | 4.450 | 4.130 | 4.270 | 1,008,573 | -0.02(-0.47%) |
Jul 11, 2023 | 4.050 | 4.330 | 3.960 | 4.290 | 979,211 | +0.26(+6.45%) |
Jul 10, 2023 | 3.800 | 4.140 | 3.780 | 4.030 | 1,966,727 | +0.29(+7.75%) |
Jul 07, 2023 | 3.540 | 3.830 | 3.539 | 3.740 | 624,740 | +0.18(+5.06%) |
Jul 06, 2023 | 3.740 | 3.740 | 3.510 | 3.560 | 446,838 | -0.17(-4.56%) |
Jul 05, 2023 | 3.630 | 3.810 | 3.610 | 3.730 | 618,685 | +0.10(+2.75%) |
Jul 03, 2023 | 3.590 | 3.651 | 3.540 | 3.630 | 195,773 | +0.06(+1.68%) |
Jun 30, 2023 | 3.450 | 3.670 | 3.410 | 3.570 | 530,279 | +0.11(+3.18%) |
Jun 29, 2023 | 3.400 | 3.470 | 3.320 | 3.460 | 355,942 | +0.02(+0.58%) |
Jun 28, 2023 | 3.330 | 3.490 | 3.260 | 3.440 | 1,250,830 | +0.17(+5.20%) |
Jun 27, 2023 | 3.250 | 3.280 | 3.085 | 3.270 | 732,812 | -0.01(-0.30%) |
Jun 26, 2023 | 3.280 | 3.375 | 3.220 | 3.280 | 389,284 | -0.02(-0.61%) |
Jun 23, 2023 | 3.480 | 3.820 | 3.160 | 3.300 | 2,092,188 | -0.18(-5.17%) |
Jun 22, 2023 | 3.550 | 3.590 | 3.460 | 3.480 | 300,983 | -0.12(-3.33%) |
Jun 21, 2023 | 3.610 | 3.650 | 3.515 | 3.600 | 302,629 | -0.01(-0.28%) |
Jun 20, 2023 | 3.730 | 3.730 | 3.520 | 3.610 | 422,804 | -0.16(-4.24%) |
Jun 16, 2023 | 3.670 | 3.800 | 3.670 | 3.770 | 295,855 | +0.06(+1.62%) |
Jun 15, 2023 | 3.600 | 3.720 | 3.560 | 3.710 | 192,357 | +0.09(+2.49%) |
Jun 14, 2023 | 3.750 | 3.757 | 3.505 | 3.620 | 490,291 | -0.11(-2.95%) |
Jun 13, 2023 | 3.720 | 3.750 | 3.620 | 3.730 | 181,239 | +0.01(+0.27%) |
Jun 12, 2023 | 3.660 | 3.740 | 3.600 | 3.720 | 196,683 | +0.06(+1.64%) |
Jun 09, 2023 | 3.820 | 3.880 | 3.640 | 3.660 | 328,257 | -0.12(-3.17%) |
Jun 08, 2023 | 3.600 | 3.840 | 3.540 | 3.780 | 335,513 | +0.16(+4.42%) |
Jun 07, 2023 | 3.570 | 3.830 | 3.570 | 3.620 | 553,387 | +0.04(+1.12%) |
Jun 06, 2023 | 3.570 | 3.610 | 3.515 | 3.580 | 146,922 | +0.06(+1.70%) |
Jun 05, 2023 | 3.490 | 3.620 | 3.480 | 3.520 | 243,679 | +0.06(+1.88%) |
Jun 02, 2023 | 3.560 | 3.570 | 3.430 | 3.455 | 284,286 | -0.09(-2.68%) |
Jun 01, 2023 | 3.520 | 3.555 | 3.440 | 3.550 | 188,250 | +0.01(+0.28%) |
May 31, 2023 | 3.630 | 3.670 | 3.460 | 3.540 | 210,402 | -0.12(-3.28%) |
May 30, 2023 | 3.550 | 3.679 | 3.550 | 3.660 | 347,956 | +0.12(+3.54%) |
May 26, 2023 | 3.310 | 3.580 | 3.310 | 3.535 | 360,520 | +0.19(+5.52%) |
May 25, 2023 | 3.450 | 3.460 | 3.290 | 3.350 | 282,255 | -0.07(-2.05%) |
May 24, 2023 | 3.490 | 3.530 | 3.370 | 3.420 | 214,894 | -0.07(-2.01%) |
May 23, 2023 | 3.570 | 3.710 | 3.465 | 3.490 | 442,117 | -0.09(-2.51%) |
May 22, 2023 | 3.380 | 3.595 | 3.350 | 3.580 | 339,149 | +0.23(+6.87%) |
May 19, 2023 | 3.310 | 3.400 | 3.230 | 3.350 | 419,845 | +0.20(+6.35%) |
May 18, 2023 | 3.170 | 3.330 | 3.110 | 3.150 | 375,419 | +0.00(+0.00%) |
May 17, 2023 | 3.030 | 3.160 | 2.979 | 3.150 | 350,707 | +0.12(+3.96%) |
May 16, 2023 | 3.140 | 3.140 | 3.010 | 3.030 | 318,050 | -0.13(-4.11%) |
May 15, 2023 | 3.050 | 3.180 | 3.010 | 3.160 | 301,736 | +0.10(+3.27%) |
May 12, 2023 | 3.090 | 3.100 | 3.040 | 3.060 | 184,144 | -0.03(-0.97%) |
May 11, 2023 | 3.190 | 3.220 | 3.060 | 3.090 | 358,483 | -0.12(-3.59%) |
May 10, 2023 | 3.320 | 3.335 | 3.190 | 3.205 | 284,023 | -0.08(-2.58%) |
May 09, 2023 | 3.360 | 3.380 | 3.240 | 3.290 | 271,789 | -0.10(-2.95%) |
May 08, 2023 | 3.400 | 3.400 | 3.245 | 3.390 | 285,888 | -0.02(-0.59%) |
May 05, 2023 | 3.530 | 3.588 | 3.325 | 3.410 | 609,556 | -0.21(-5.80%) |
May 04, 2023 | 3.670 | 3.670 | 3.542 | 3.620 | 288,925 | -0.07(-1.90%) |
May 03, 2023 | 3.730 | 3.760 | 3.646 | 3.690 | 251,936 | -0.06(-1.60%) |
May 02, 2023 | 3.790 | 3.840 | 3.650 | 3.750 | 212,617 | -0.08(-2.09%) |
May 01, 2023 | 3.830 | 3.880 | 3.730 | 3.830 | 357,629 | +0.01(+0.26%) |
Apr 28, 2023 | 3.720 | 3.860 | 3.683 | 3.820 | 236,505 | +0.10(+2.69%) |
Apr 27, 2023 | 3.650 | 3.737 | 3.605 | 3.720 | 210,906 | +0.09(+2.48%) |
Apr 26, 2023 | 3.640 | 3.700 | 3.480 | 3.630 | 321,568 | +0.02(+0.55%) |
Apr 25, 2023 | 3.720 | 3.720 | 3.570 | 3.610 | 347,630 | -0.14(-3.73%) |
Apr 24, 2023 | 3.990 | 3.990 | 3.680 | 3.750 | 499,098 | -0.20(-5.06%) |
Apr 21, 2023 | 3.780 | 3.965 | 3.730 | 3.950 | 673,128 | +0.14(+3.67%) |
Apr 20, 2023 | 3.800 | 3.830 | 3.610 | 3.810 | 510,791 | +0.00(+0.00%) |
Apr 19, 2023 | 3.690 | 3.830 | 3.500 | 3.810 | 587,951 | +0.14(+3.81%) |
Apr 18, 2023 | 3.580 | 3.970 | 3.370 | 3.670 | 1,479,450 | +0.16(+4.56%) |
Apr 17, 2023 | 3.140 | 3.550 | 3.112 | 3.510 | 1,216,763 | +0.35(+11.08%) |
Apr 14, 2023 | 3.770 | 3.850 | 3.060 | 3.160 | 3,862,291 | +0.06(+1.94%) |
Apr 13, 2023 | 3.010 | 3.130 | 2.980 | 3.100 | 179,495 | +0.12(+4.03%) |
Apr 12, 2023 | 3.030 | 3.055 | 2.970 | 2.980 | 95,389 | -0.03(-1.00%) |
Apr 11, 2023 | 2.990 | 3.060 | 2.980 | 3.010 | 159,677 | +0.01(+0.33%) |
Apr 10, 2023 | 2.910 | 3.010 | 2.870 | 3.000 | 166,413 | +0.07(+2.39%) |
Apr 06, 2023 | 2.910 | 2.965 | 2.860 | 2.930 | 130,966 | +0.05(+1.74%) |
Apr 05, 2023 | 2.950 | 2.995 | 2.860 | 2.880 | 206,621 | -0.11(-3.68%) |
Apr 04, 2023 | 3.080 | 3.120 | 2.945 | 2.990 | 256,161 | -0.06(-1.97%) |
Apr 03, 2023 | 3.160 | 3.190 | 3.010 | 3.050 | 210,881 | -0.12(-3.79%) |
Mar 31, 2023 | 3.080 | 3.190 | 3.080 | 3.170 | 312,770 | +0.10(+3.26%) |
Mar 30, 2023 | 3.050 | 3.098 | 3.015 | 3.070 | 203,445 | +0.06(+1.99%) |
Mar 29, 2023 | 2.870 | 3.030 | 2.850 | 3.010 | 268,252 | +0.15(+5.24%) |
Mar 28, 2023 | 2.890 | 2.950 | 2.835 | 2.860 | 175,677 | -0.05(-1.72%) |
Mar 27, 2023 | 2.950 | 2.950 | 2.870 | 2.910 | 283,952 | +0.00(+0.00%) |
Mar 24, 2023 | 2.850 | 2.930 | 2.820 | 2.910 | 239,252 | +0.04(+1.22%) |
Mar 23, 2023 | 2.890 | 2.915 | 2.820 | 2.875 | 251,396 | +0.04(+1.59%) |
Mar 22, 2023 | 3.000 | 3.050 | 2.820 | 2.830 | 258,602 | -0.12(-4.07%) |
Mar 21, 2023 | 2.920 | 3.015 | 2.850 | 2.950 | 405,036 | +0.06(+2.08%) |
Mar 20, 2023 | 2.900 | 2.920 | 2.820 | 2.890 | 259,735 | -0.01(-0.34%) |
Mar 17, 2023 | 2.990 | 3.000 | 2.860 | 2.900 | 328,899 | -0.08(-2.68%) |
Mar 16, 2023 | 2.910 | 3.010 | 2.910 | 2.980 | 282,470 | +0.08(+2.76%) |
Mar 15, 2023 | 3.020 | 3.090 | 2.850 | 2.900 | 366,382 | -0.17(-5.54%) |
Mar 14, 2023 | 3.100 | 3.177 | 3.030 | 3.070 | 266,289 | +0.04(+1.32%) |
Mar 13, 2023 | 2.950 | 3.100 | 2.930 | 3.030 | 280,652 | +0.02(+0.66%) |
Mar 10, 2023 | 3.250 | 3.350 | 2.950 | 3.010 | 410,271 | -0.17(-5.35%) |
Mar 09, 2023 | 3.300 | 3.390 | 3.160 | 3.180 | 301,291 | -0.16(-4.79%) |
Mar 08, 2023 | 3.340 | 3.455 | 3.290 | 3.340 | 235,276 | +0.00(+0.00%) |
Mar 07, 2023 | 3.470 | 3.520 | 3.270 | 3.340 | 338,795 | -0.12(-3.47%) |
Mar 06, 2023 | 3.650 | 3.680 | 3.450 | 3.460 | 326,483 | -0.19(-5.21%) |
Mar 03, 2023 | 3.640 | 3.750 | 3.510 | 3.650 | 369,466 | +0.04(+1.11%) |
Mar 02, 2023 | 3.510 | 3.670 | 3.500 | 3.610 | 239,596 | +0.09(+2.56%) |
Mar 01, 2023 | 3.790 | 3.790 | 3.510 | 3.520 | 362,952 | -0.20(-5.38%) |
Feb 28, 2023 | 3.690 | 3.790 | 3.645 | 3.720 | 343,726 | +0.05(+1.36%) |
Feb 27, 2023 | 3.680 | 3.710 | 3.590 | 3.670 | 212,875 | +0.01(+0.27%) |
Feb 24, 2023 | 3.680 | 3.720 | 3.600 | 3.660 | 311,523 | -0.03(-0.81%) |
Feb 23, 2023 | 3.800 | 3.815 | 3.540 | 3.690 | 468,496 | -0.07(-1.86%) |
Feb 22, 2023 | 3.830 | 3.860 | 3.730 | 3.760 | 206,502 | -0.03(-0.79%) |
Feb 21, 2023 | 3.950 | 4.170 | 3.740 | 3.790 | 598,221 | -0.14(-3.56%) |
Feb 17, 2023 | 3.980 | 4.000 | 3.810 | 3.930 | 375,251 | -0.03(-0.76%) |
Feb 16, 2023 | 3.960 | 4.035 | 3.880 | 3.960 | 312,462 | +0.02(+0.51%) |
Feb 15, 2023 | 4.070 | 4.140 | 3.925 | 3.940 | 445,437 | -0.11(-2.72%) |
Feb 14, 2023 | 3.950 | 4.111 | 3.890 | 4.050 | 419,471 | +0.10(+2.53%) |
Feb 13, 2023 | 3.790 | 4.072 | 3.750 | 3.950 | 508,639 | +0.16(+4.22%) |
Feb 10, 2023 | 3.930 | 3.930 | 3.700 | 3.790 | 517,645 | -0.11(-2.82%) |
Feb 09, 2023 | 4.120 | 4.250 | 3.820 | 3.900 | 1,118,312 | -0.15(-3.58%) |
Feb 08, 2023 | 3.830 | 4.280 | 3.830 | 4.045 | 1,300,807 | +0.27(+7.01%) |
Feb 07, 2023 | 4.180 | 4.200 | 3.600 | 3.780 | 1,754,512 | -0.22(-5.50%) |
Feb 06, 2023 | 3.530 | 4.050 | 3.500 | 4.000 | 2,157,669 | +0.54(+15.61%) |
Feb 03, 2023 | 3.410 | 3.580 | 3.360 | 3.460 | 428,683 | +0.08(+2.37%) |
Feb 02, 2023 | 3.480 | 3.620 | 3.370 | 3.380 | 678,245 | -0.06(-1.74%) |