Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.130 | 4.130 | 4.070 | 4.090 | 867,313 | -0.05(-1.21%) |
Jan 30, 2024 | 4.120 | 4.150 | 4.090 | 4.140 | 2,002,203 | -0.02(-0.48%) |
Jan 29, 2024 | 4.130 | 4.170 | 4.110 | 4.160 | 757,855 | -0.02(-0.48%) |
Jan 26, 2024 | 4.150 | 4.180 | 4.140 | 4.180 | 567,824 | +0.04(+0.97%) |
Jan 25, 2024 | 4.150 | 4.150 | 4.110 | 4.140 | 413,724 | -0.01(-0.24%) |
Jan 24, 2024 | 4.200 | 4.200 | 4.150 | 4.150 | 478,907 | +0.00(+0.00%) |
Jan 23, 2024 | 4.160 | 4.180 | 4.130 | 4.150 | 1,171,529 | -0.02(-0.48%) |
Jan 22, 2024 | 4.130 | 4.180 | 4.130 | 4.170 | 1,112,865 | +0.04(+0.97%) |
Jan 19, 2024 | 4.100 | 4.140 | 4.100 | 4.130 | 485,413 | +0.05(+1.23%) |
Jan 18, 2024 | 4.070 | 4.080 | 4.050 | 4.080 | 537,436 | -0.01(-0.24%) |
Jan 17, 2024 | 4.070 | 4.100 | 4.050 | 4.090 | 670,606 | -0.02(-0.49%) |
Jan 16, 2024 | 4.120 | 4.138 | 4.080 | 4.110 | 895,127 | +0.04(+0.98%) |
Jan 12, 2024 | 4.090 | 4.110 | 4.070 | 4.070 | 769,238 | -0.01(-0.25%) |
Jan 11, 2024 | 4.080 | 4.100 | 4.059 | 4.080 | 550,624 | +0.01(+0.25%) |
Jan 10, 2024 | 4.080 | 4.090 | 4.040 | 4.070 | 493,944 | +0.01(+0.25%) |
Jan 09, 2024 | 4.080 | 4.080 | 4.050 | 4.060 | 624,598 | -0.05(-1.22%) |
Jan 08, 2024 | 4.060 | 4.120 | 4.060 | 4.110 | 802,606 | +0.05(+1.23%) |
Jan 05, 2024 | 4.020 | 4.070 | 4.020 | 4.060 | 900,496 | +0.04(+1.00%) |
Jan 04, 2024 | 4.040 | 4.060 | 4.020 | 4.020 | 1,097,802 | +0.07(+1.77%) |
Jan 03, 2024 | 3.980 | 3.990 | 3.940 | 3.950 | 960,310 | -0.01(-0.25%) |
Jan 02, 2024 | 3.930 | 3.980 | 3.921 | 3.960 | 731,277 | +0.06(+1.54%) |
Dec 29, 2023 | 3.900 | 3.900 | 3.870 | 3.900 | 903,064 | -0.01(-0.26%) |
Dec 28, 2023 | 3.910 | 3.930 | 3.900 | 3.910 | 595,604 | -0.03(-0.76%) |
Dec 27, 2023 | 3.950 | 3.960 | 3.930 | 3.940 | 1,066,618 | -0.03(-0.76%) |
Dec 26, 2023 | 3.990 | 4.000 | 3.970 | 3.970 | 716,656 | +0.02(+0.51%) |
Dec 22, 2023 | 3.970 | 3.970 | 3.915 | 3.950 | 1,183,848 | -0.01(-0.25%) |
Dec 21, 2023 | 3.980 | 3.980 | 3.940 | 3.960 | 799,687 | -0.02(-0.50%) |
Dec 20, 2023 | 3.990 | 4.020 | 3.960 | 3.980 | 1,400,455 | -0.15(-3.63%) |
Dec 19, 2023 | 3.890 | 4.140 | 3.870 | 4.130 | 4,732,487 | +0.24(+6.17%) |
Dec 18, 2023 | 3.890 | 3.910 | 3.860 | 3.890 | 813,900 | +0.02(+0.52%) |
Dec 15, 2023 | 3.920 | 3.935 | 3.870 | 3.870 | 801,293 | -0.13(-3.25%) |
Dec 14, 2023 | 4.000 | 4.038 | 3.990 | 4.000 | 881,034 | +0.02(+0.50%) |
Dec 13, 2023 | 3.930 | 3.990 | 3.910 | 3.980 | 1,357,984 | -0.02(-0.50%) |
Dec 12, 2023 | 4.090 | 4.090 | 3.990 | 4.000 | 2,577,413 | -0.16(-3.74%) |
Dec 11, 2023 | 4.107 | 4.165 | 4.107 | 4.155 | 1,934,632 | +0.01(+0.23%) |
Dec 08, 2023 | 4.117 | 4.155 | 4.101 | 4.146 | 1,395,781 | -0.01(-0.23%) |
Dec 07, 2023 | 4.117 | 4.155 | 4.098 | 4.155 | 707,138 | +0.04(+0.93%) |
Dec 06, 2023 | 4.184 | 4.184 | 4.117 | 4.117 | 423,074 | -0.04(-0.93%) |
Dec 05, 2023 | 4.146 | 4.165 | 4.136 | 4.155 | 549,825 | +0.00(+0.00%) |
Dec 04, 2023 | 4.126 | 4.155 | 4.117 | 4.155 | 887,453 | -0.01(-0.23%) |
Dec 01, 2023 | 4.117 | 4.165 | 4.107 | 4.165 | 517,013 | +0.06(+1.41%) |
Nov 30, 2023 | 4.088 | 4.117 | 4.074 | 4.107 | 751,059 | +0.04(+0.95%) |
Nov 29, 2023 | 4.040 | 4.078 | 4.035 | 4.069 | 828,214 | +0.04(+0.95%) |
Nov 28, 2023 | 3.992 | 4.030 | 3.992 | 4.030 | 690,668 | +0.04(+0.96%) |
Nov 27, 2023 | 4.001 | 4.001 | 3.973 | 3.992 | 551,678 | +0.00(+0.00%) |
Nov 24, 2023 | 3.973 | 3.992 | 3.953 | 3.992 | 290,261 | +0.03(+0.73%) |
Nov 22, 2023 | 3.944 | 3.963 | 3.934 | 3.963 | 469,635 | +0.04(+0.98%) |
Nov 21, 2023 | 3.934 | 3.953 | 3.915 | 3.924 | 521,090 | -0.04(-0.97%) |
Nov 20, 2023 | 3.915 | 3.963 | 3.915 | 3.963 | 784,923 | +0.08(+1.98%) |
Nov 17, 2023 | 3.876 | 3.896 | 3.857 | 3.886 | 511,214 | +0.04(+1.00%) |
Nov 16, 2023 | 3.848 | 3.857 | 3.819 | 3.848 | 707,619 | +0.02(+0.50%) |
Nov 15, 2023 | 3.819 | 3.838 | 3.809 | 3.828 | 477,903 | -0.04(-1.00%) |
Nov 14, 2023 | 3.848 | 3.867 | 3.809 | 3.867 | 1,118,738 | +0.06(+1.52%) |
Nov 13, 2023 | 3.790 | 3.809 | 3.790 | 3.809 | 1,312,623 | +0.04(+1.02%) |
Nov 10, 2023 | 3.799 | 3.799 | 3.746 | 3.771 | 646,093 | +0.04(+1.03%) |
Nov 09, 2023 | 3.742 | 3.771 | 3.727 | 3.732 | 827,219 | -0.02(-0.51%) |
Nov 08, 2023 | 3.732 | 3.761 | 3.722 | 3.751 | 1,464,609 | -0.01(-0.26%) |
Nov 07, 2023 | 3.761 | 3.775 | 3.732 | 3.761 | 1,281,781 | -0.04(-1.01%) |
Nov 06, 2023 | 3.809 | 3.819 | 3.783 | 3.799 | 954,208 | -0.02(-0.50%) |
Nov 03, 2023 | 3.819 | 3.838 | 3.799 | 3.819 | 1,001,696 | +0.11(+2.85%) |
Nov 02, 2023 | 3.732 | 3.742 | 3.686 | 3.713 | 1,208,959 | +0.10(+2.66%) |
Nov 01, 2023 | 3.646 | 3.655 | 3.607 | 3.617 | 1,138,899 | -0.07(-1.83%) |
Oct 31, 2023 | 3.703 | 3.718 | 3.665 | 3.684 | 1,209,256 | +0.03(+0.79%) |
Oct 30, 2023 | 3.722 | 3.742 | 3.655 | 3.655 | 1,048,382 | +0.05(+1.33%) |
Oct 27, 2023 | 3.626 | 3.646 | 3.607 | 3.607 | 889,428 | +0.02(+0.54%) |
Oct 26, 2023 | 3.597 | 3.607 | 3.573 | 3.588 | 931,316 | -0.02(-0.53%) |
Oct 25, 2023 | 3.626 | 3.646 | 3.607 | 3.607 | 749,631 | -0.09(-2.34%) |
Oct 24, 2023 | 3.722 | 3.732 | 3.679 | 3.694 | 1,681,104 | -0.06(-1.54%) |
Oct 23, 2023 | 3.751 | 3.771 | 3.722 | 3.751 | 728,968 | -0.04(-1.02%) |
Oct 20, 2023 | 3.771 | 3.823 | 3.771 | 3.790 | 659,815 | -0.06(-1.50%) |
Oct 19, 2023 | 3.857 | 3.886 | 3.848 | 3.848 | 820,242 | -0.04(-0.99%) |
Oct 18, 2023 | 3.915 | 3.920 | 3.876 | 3.886 | 494,024 | -0.04(-0.98%) |
Oct 17, 2023 | 3.886 | 3.924 | 3.886 | 3.924 | 519,121 | +0.02(+0.49%) |
Oct 16, 2023 | 3.886 | 3.915 | 3.881 | 3.905 | 721,943 | +0.03(+0.74%) |
Oct 13, 2023 | 3.886 | 3.905 | 3.857 | 3.876 | 569,187 | -0.02(-0.49%) |
Oct 12, 2023 | 3.924 | 3.929 | 3.876 | 3.896 | 706,864 | -0.06(-1.46%) |
Oct 11, 2023 | 3.973 | 3.973 | 3.924 | 3.953 | 739,144 | +0.00(+0.00%) |
Oct 10, 2023 | 3.905 | 3.953 | 3.905 | 3.953 | 944,136 | +0.06(+1.48%) |
Oct 09, 2023 | 3.828 | 3.896 | 3.823 | 3.896 | 1,496,286 | +0.04(+1.00%) |
Oct 06, 2023 | 3.809 | 3.876 | 3.761 | 3.857 | 1,453,396 | +0.01(+0.25%) |
Oct 05, 2023 | 3.799 | 3.867 | 3.799 | 3.848 | 1,341,775 | +0.09(+2.30%) |
Oct 04, 2023 | 3.780 | 3.790 | 3.747 | 3.761 | 926,778 | -0.01(-0.26%) |
Oct 03, 2023 | 3.771 | 3.780 | 3.751 | 3.771 | 786,187 | -0.07(-1.75%) |
Oct 02, 2023 | 3.896 | 3.905 | 3.819 | 3.838 | 987,655 | -0.08(-1.97%) |
Sep 29, 2023 | 3.915 | 3.924 | 3.896 | 3.915 | 703,715 | -0.01(-0.25%) |
Sep 28, 2023 | 3.915 | 3.944 | 3.910 | 3.924 | 820,616 | +0.03(+0.74%) |
Sep 27, 2023 | 3.896 | 3.896 | 3.867 | 3.896 | 626,910 | -0.09(-2.17%) |
Sep 26, 2023 | 3.992 | 4.001 | 3.944 | 3.982 | 1,331,390 | -0.04(-0.96%) |
Sep 25, 2023 | 4.021 | 4.021 | 3.983 | 4.021 | 603,721 | -0.10(-2.34%) |
Sep 22, 2023 | 4.126 | 4.136 | 4.098 | 4.117 | 663,735 | -0.05(-1.15%) |
Sep 21, 2023 | 4.165 | 4.184 | 4.146 | 4.165 | 632,204 | +0.00(+0.00%) |
Sep 20, 2023 | 4.175 | 4.213 | 4.165 | 4.165 | 726,104 | +0.05(+1.17%) |
Sep 19, 2023 | 4.088 | 4.126 | 4.088 | 4.117 | 768,985 | +0.03(+0.71%) |
Sep 18, 2023 | 4.059 | 4.088 | 4.035 | 4.088 | 907,171 | +0.07(+1.67%) |
Sep 15, 2023 | 4.030 | 4.040 | 3.997 | 4.021 | 3,868,938 | -0.01(-0.24%) |
Sep 14, 2023 | 3.992 | 4.040 | 3.992 | 4.030 | 924,806 | +0.00(+0.00%) |
Sep 13, 2023 | 4.069 | 4.069 | 4.021 | 4.030 | 1,054,203 | -0.02(-0.48%) |
Sep 12, 2023 | 4.040 | 4.054 | 4.021 | 4.050 | 1,151,780 | +0.03(+0.72%) |
Sep 11, 2023 | 3.973 | 4.021 | 3.963 | 4.021 | 1,175,788 | +0.09(+2.20%) |
Sep 08, 2023 | 3.934 | 3.953 | 3.924 | 3.934 | 606,765 | +0.01(+0.25%) |
Sep 07, 2023 | 3.886 | 3.944 | 3.881 | 3.924 | 951,433 | +0.07(+1.75%) |
Sep 06, 2023 | 3.886 | 3.891 | 3.848 | 3.857 | 1,647,913 | -0.16(-4.07%) |
Sep 05, 2023 | 3.828 | 4.040 | 3.819 | 4.021 | 5,111,127 | +0.08(+1.95%) |
Sep 01, 2023 | 3.963 | 3.982 | 3.934 | 3.944 | 2,133,221 | +0.01(+0.24%) |
Aug 31, 2023 | 3.982 | 3.982 | 3.924 | 3.934 | 382,360 | -0.03(-0.73%) |
Aug 30, 2023 | 3.953 | 4.001 | 3.953 | 3.963 | 565,151 | +0.02(+0.49%) |
Aug 29, 2023 | 3.876 | 3.944 | 3.876 | 3.944 | 889,645 | +0.09(+2.24%) |
Aug 28, 2023 | 3.838 | 3.857 | 3.828 | 3.857 | 859,601 | +0.08(+2.04%) |
Aug 25, 2023 | 3.799 | 3.809 | 3.761 | 3.780 | 577,294 | +0.00(+0.00%) |
Aug 24, 2023 | 3.780 | 3.809 | 3.771 | 3.780 | 853,862 | +0.00(+0.00%) |
Aug 23, 2023 | 3.751 | 3.790 | 3.751 | 3.780 | 575,582 | +0.06(+1.55%) |
Aug 22, 2023 | 3.742 | 3.742 | 3.694 | 3.722 | 1,212,194 | -0.01(-0.26%) |
Aug 21, 2023 | 3.742 | 3.751 | 3.732 | 3.732 | 926,881 | +0.01(+0.26%) |
Aug 18, 2023 | 3.713 | 3.742 | 3.713 | 3.722 | 995,518 | +0.01(+0.26%) |
Aug 17, 2023 | 3.703 | 3.722 | 3.694 | 3.713 | 863,837 | +0.00(+0.00%) |
Aug 16, 2023 | 3.713 | 3.732 | 3.703 | 3.713 | 862,845 | -0.02(-0.52%) |
Aug 15, 2023 | 3.761 | 3.771 | 3.722 | 3.732 | 1,020,872 | -0.05(-1.27%) |
Aug 14, 2023 | 3.780 | 3.797 | 3.754 | 3.780 | 1,013,404 | +0.00(+0.00%) |
Aug 11, 2023 | 3.780 | 3.799 | 3.771 | 3.780 | 463,463 | +0.00(+0.00%) |
Aug 10, 2023 | 3.799 | 3.814 | 3.780 | 3.780 | 1,186,738 | +0.07(+1.81%) |
Aug 09, 2023 | 3.703 | 3.722 | 3.703 | 3.713 | 724,173 | +0.05(+1.31%) |
Aug 08, 2023 | 3.636 | 3.665 | 3.636 | 3.665 | 867,274 | -0.01(-0.26%) |
Aug 07, 2023 | 3.674 | 3.684 | 3.655 | 3.674 | 730,398 | +0.00(+0.00%) |
Aug 04, 2023 | 3.674 | 3.713 | 3.674 | 3.674 | 670,374 | +0.02(+0.53%) |
Aug 03, 2023 | 3.655 | 3.665 | 3.636 | 3.655 | 1,059,646 | -0.04(-1.04%) |
Aug 02, 2023 | 3.713 | 3.737 | 3.684 | 3.694 | 1,554,992 | -0.30(-7.47%) |
Aug 01, 2023 | 4.021 | 4.035 | 3.977 | 3.992 | 776,342 | -0.07(-1.66%) |
Jul 31, 2023 | 4.088 | 4.117 | 4.050 | 4.059 | 550,192 | -0.05(-1.17%) |
Jul 28, 2023 | 4.126 | 4.155 | 4.107 | 4.107 | 546,422 | +0.00(+0.00%) |
Jul 27, 2023 | 4.136 | 4.155 | 4.107 | 4.107 | 857,809 | +0.07(+1.67%) |
Jul 26, 2023 | 3.973 | 4.040 | 3.973 | 4.040 | 795,930 | +0.09(+2.19%) |
Jul 25, 2023 | 3.944 | 3.953 | 3.934 | 3.953 | 804,572 | -0.02(-0.48%) |
Jul 24, 2023 | 3.953 | 3.999 | 3.953 | 3.973 | 890,767 | +0.03(+0.73%) |
Jul 21, 2023 | 3.924 | 3.944 | 3.915 | 3.944 | 543,088 | +0.03(+0.74%) |
Jul 20, 2023 | 3.905 | 3.934 | 3.886 | 3.915 | 776,892 | +0.03(+0.74%) |
Jul 19, 2023 | 3.886 | 3.896 | 3.848 | 3.886 | 933,933 | +0.03(+0.75%) |
Jul 18, 2023 | 3.838 | 3.867 | 3.819 | 3.857 | 1,074,370 | -0.06(-1.47%) |
Jul 17, 2023 | 3.915 | 3.924 | 3.896 | 3.915 | 1,056,510 | +0.04(+0.99%) |
Jul 14, 2023 | 3.924 | 3.953 | 3.876 | 3.876 | 1,141,818 | -0.02(-0.49%) |
Jul 13, 2023 | 3.876 | 3.896 | 3.867 | 3.896 | 806,299 | +0.03(+0.75%) |
Jul 12, 2023 | 3.828 | 3.867 | 3.828 | 3.867 | 756,723 | +0.09(+2.29%) |
Jul 11, 2023 | 3.761 | 3.785 | 3.751 | 3.780 | 1,162,812 | +0.01(+0.26%) |
Jul 10, 2023 | 3.780 | 3.785 | 3.761 | 3.771 | 699,361 | -0.01(-0.25%) |
Jul 07, 2023 | 3.771 | 3.785 | 3.761 | 3.780 | 1,370,297 | -0.02(-0.51%) |
Jul 06, 2023 | 3.809 | 3.809 | 3.761 | 3.799 | 1,223,836 | -0.07(-1.74%) |
Jul 05, 2023 | 3.896 | 3.905 | 3.848 | 3.867 | 1,126,028 | -0.06(-1.47%) |
Jul 03, 2023 | 3.915 | 3.934 | 3.905 | 3.924 | 447,411 | +0.05(+1.24%) |
Jun 30, 2023 | 3.867 | 3.896 | 3.857 | 3.876 | 540,881 | +0.05(+1.26%) |
Jun 29, 2023 | 3.819 | 3.828 | 3.804 | 3.828 | 420,710 | +0.02(+0.50%) |
Jun 28, 2023 | 3.819 | 3.823 | 3.799 | 3.809 | 657,219 | +0.00(+0.00%) |
Jun 27, 2023 | 3.780 | 3.819 | 3.772 | 3.809 | 655,791 | +0.07(+1.80%) |
Jun 26, 2023 | 3.771 | 3.771 | 3.727 | 3.742 | 1,175,434 | -0.03(-0.77%) |
Jun 23, 2023 | 3.761 | 3.780 | 3.751 | 3.771 | 705,479 | +0.03(+0.77%) |
Jun 22, 2023 | 3.780 | 3.780 | 3.742 | 3.742 | 1,064,988 | -0.04(-1.02%) |
Jun 21, 2023 | 3.790 | 3.795 | 3.771 | 3.780 | 1,167,586 | +0.01(+0.26%) |
Jun 20, 2023 | 3.771 | 3.795 | 3.742 | 3.771 | 2,831,293 | +0.06(+1.55%) |
Jun 16, 2023 | 3.838 | 3.848 | 3.694 | 3.713 | 8,592,134 | -0.13(-3.26%) |
Jun 15, 2023 | 3.828 | 3.848 | 3.819 | 3.838 | 932,418 | +0.06(+1.53%) |
Jun 14, 2023 | 3.819 | 3.828 | 3.761 | 3.780 | 935,821 | +0.02(+0.51%) |
Jun 13, 2023 | 3.809 | 3.819 | 3.761 | 3.761 | 1,205,323 | -0.09(-2.40%) |
Jun 12, 2023 | 3.826 | 3.867 | 3.816 | 3.853 | 1,429,307 | +0.01(+0.24%) |
Jun 09, 2023 | 3.835 | 3.844 | 3.816 | 3.844 | 638,528 | -0.01(-0.24%) |
Jun 08, 2023 | 3.816 | 3.853 | 3.816 | 3.853 | 787,966 | +0.01(+0.24%) |
Jun 07, 2023 | 3.816 | 3.844 | 3.807 | 3.844 | 831,722 | +0.06(+1.71%) |
Jun 06, 2023 | 3.752 | 3.789 | 3.733 | 3.779 | 1,265,926 | -0.09(-2.39%) |
Jun 05, 2023 | 3.844 | 3.876 | 3.835 | 3.872 | 1,387,112 | +0.02(+0.48%) |
Jun 02, 2023 | 3.789 | 3.853 | 3.779 | 3.853 | 1,028,469 | -0.01(-0.24%) |
Jun 01, 2023 | 3.853 | 3.872 | 3.835 | 3.863 | 893,788 | +0.00(+0.00%) |
May 31, 2023 | 3.853 | 3.895 | 3.826 | 3.863 | 1,464,276 | +0.02(+0.48%) |
May 30, 2023 | 3.863 | 3.863 | 3.835 | 3.844 | 605,949 | -0.02(-0.48%) |
May 26, 2023 | 3.826 | 3.872 | 3.816 | 3.863 | 997,375 | +0.00(+0.00%) |
May 25, 2023 | 3.844 | 3.881 | 3.830 | 3.863 | 1,002,954 | -0.07(-1.88%) |
May 24, 2023 | 3.937 | 3.946 | 3.918 | 3.937 | 444,174 | +0.01(+0.24%) |
May 23, 2023 | 3.918 | 3.937 | 3.909 | 3.927 | 537,962 | +0.02(+0.47%) |
May 22, 2023 | 3.909 | 3.918 | 3.886 | 3.909 | 923,038 | +0.03(+0.71%) |
May 19, 2023 | 3.900 | 3.900 | 3.872 | 3.881 | 555,992 | -0.01(-0.24%) |
May 18, 2023 | 3.918 | 3.918 | 3.853 | 3.890 | 540,242 | -0.04(-0.94%) |
May 17, 2023 | 3.946 | 3.946 | 3.890 | 3.927 | 684,652 | +0.00(+0.00%) |
May 16, 2023 | 3.937 | 3.946 | 3.913 | 3.927 | 788,970 | +0.02(+0.47%) |
May 15, 2023 | 3.881 | 3.909 | 3.867 | 3.909 | 1,266,453 | +0.06(+1.68%) |
May 12, 2023 | 3.881 | 3.890 | 3.835 | 3.844 | 613,441 | +0.00(+0.00%) |
May 11, 2023 | 3.844 | 3.858 | 3.816 | 3.844 | 955,173 | -0.22(-5.45%) |
May 10, 2023 | 4.066 | 4.066 | 4.020 | 4.066 | 703,663 | +0.04(+0.92%) |
May 09, 2023 | 4.029 | 4.038 | 4.015 | 4.029 | 714,533 | -0.02(-0.46%) |
May 08, 2023 | 4.084 | 4.084 | 4.029 | 4.047 | 585,204 | -0.01(-0.23%) |
May 05, 2023 | 4.029 | 4.075 | 4.020 | 4.057 | 720,918 | +0.01(+0.23%) |
May 04, 2023 | 4.057 | 4.061 | 4.029 | 4.047 | 464,625 | -0.06(-1.57%) |
May 03, 2023 | 4.121 | 4.135 | 4.103 | 4.112 | 736,719 | +0.04(+0.91%) |
May 02, 2023 | 4.103 | 4.103 | 4.052 | 4.075 | 1,148,536 | -0.08(-2.00%) |
May 01, 2023 | 4.186 | 4.186 | 4.149 | 4.158 | 631,969 | -0.01(-0.22%) |
Apr 28, 2023 | 4.149 | 4.186 | 4.140 | 4.168 | 607,738 | -0.02(-0.44%) |
Apr 27, 2023 | 4.131 | 4.186 | 4.126 | 4.186 | 805,560 | +0.08(+2.03%) |
Apr 26, 2023 | 4.084 | 4.121 | 4.084 | 4.103 | 1,222,866 | +0.13(+3.26%) |
Apr 25, 2023 | 3.992 | 3.992 | 3.960 | 3.973 | 822,903 | -0.09(-2.27%) |
Apr 24, 2023 | 4.066 | 4.066 | 4.043 | 4.066 | 1,445,410 | -0.02(-0.45%) |
Apr 21, 2023 | 4.084 | 4.084 | 4.047 | 4.084 | 4,960,095 | -0.01(-0.23%) |
Apr 20, 2023 | 4.140 | 4.144 | 4.075 | 4.094 | 4,403,966 | -0.06(-1.34%) |
Apr 19, 2023 | 4.149 | 4.168 | 4.144 | 4.149 | 623,066 | +0.00(+0.00%) |
Apr 18, 2023 | 4.149 | 4.154 | 4.131 | 4.149 | 319,803 | +0.02(+0.45%) |
Apr 17, 2023 | 4.140 | 4.140 | 4.084 | 4.131 | 743,133 | +0.02(+0.45%) |
Apr 14, 2023 | 4.131 | 4.131 | 4.085 | 4.112 | 582,173 | -0.05(-1.11%) |
Apr 13, 2023 | 4.112 | 4.158 | 4.103 | 4.158 | 659,961 | +0.04(+0.90%) |
Apr 12, 2023 | 4.103 | 4.131 | 4.103 | 4.121 | 665,241 | +0.04(+0.90%) |
Apr 11, 2023 | 4.094 | 4.103 | 4.084 | 4.084 | 908,456 | -0.01(-0.23%) |
Apr 10, 2023 | 4.066 | 4.094 | 4.057 | 4.094 | 711,260 | -0.01(-0.23%) |
Apr 06, 2023 | 4.066 | 4.103 | 4.066 | 4.103 | 783,503 | +0.04(+0.91%) |
Apr 05, 2023 | 4.047 | 4.066 | 4.029 | 4.066 | 902,001 | +0.08(+2.09%) |
Apr 04, 2023 | 3.964 | 3.983 | 3.955 | 3.983 | 1,800,734 | -0.02(-0.46%) |
Apr 03, 2023 | 3.973 | 4.001 | 3.964 | 4.001 | 490,779 | +0.05(+1.17%) |
Mar 31, 2023 | 3.973 | 3.983 | 3.955 | 3.955 | 599,523 | -0.01(-0.23%) |
Mar 30, 2023 | 3.964 | 3.973 | 3.946 | 3.964 | 907,437 | +0.08(+2.14%) |
Mar 29, 2023 | 3.863 | 3.900 | 3.844 | 3.881 | 1,201,833 | +0.10(+2.69%) |
Mar 28, 2023 | 3.789 | 3.798 | 3.770 | 3.779 | 684,202 | -0.01(-0.24%) |
Mar 27, 2023 | 3.789 | 3.807 | 3.761 | 3.789 | 491,817 | +0.05(+1.23%) |
Mar 24, 2023 | 3.706 | 3.742 | 3.696 | 3.742 | 1,037,971 | -0.04(-0.98%) |
Mar 23, 2023 | 3.798 | 3.826 | 3.742 | 3.779 | 669,559 | +0.00(+0.00%) |
Mar 22, 2023 | 3.798 | 3.826 | 3.770 | 3.779 | 818,590 | -0.01(-0.24%) |
Mar 21, 2023 | 3.798 | 3.807 | 3.779 | 3.789 | 708,997 | +0.10(+2.76%) |
Mar 20, 2023 | 3.632 | 3.702 | 3.632 | 3.687 | 775,646 | +0.06(+1.53%) |
Mar 17, 2023 | 3.604 | 3.632 | 3.581 | 3.632 | 2,021,658 | +0.00(+0.00%) |
Mar 16, 2023 | 3.613 | 3.641 | 3.608 | 3.632 | 938,953 | -0.02(-0.51%) |
Mar 15, 2023 | 3.622 | 3.669 | 3.613 | 3.650 | 966,952 | -0.11(-2.95%) |
Mar 14, 2023 | 3.761 | 3.761 | 3.733 | 3.761 | 925,772 | +0.02(+0.49%) |
Mar 13, 2023 | 3.742 | 3.779 | 3.733 | 3.742 | 1,197,261 | -0.06(-1.70%) |
Mar 10, 2023 | 3.816 | 3.844 | 3.789 | 3.807 | 1,170,717 | +0.00(+0.00%) |
Mar 09, 2023 | 3.807 | 3.835 | 3.798 | 3.807 | 1,036,911 | -0.01(-0.24%) |
Mar 08, 2023 | 3.798 | 3.831 | 3.793 | 3.816 | 665,609 | +0.02(+0.49%) |
Mar 07, 2023 | 3.881 | 3.881 | 3.789 | 3.798 | 754,158 | -0.08(-2.14%) |
Mar 06, 2023 | 3.872 | 3.900 | 3.863 | 3.881 | 737,946 | +0.04(+0.96%) |
Mar 03, 2023 | 3.807 | 3.844 | 3.789 | 3.844 | 619,357 | +0.05(+1.22%) |
Mar 02, 2023 | 3.826 | 3.835 | 3.779 | 3.798 | 1,341,898 | -0.03(-0.72%) |
Mar 01, 2023 | 3.853 | 3.872 | 3.816 | 3.826 | 758,287 | +0.05(+1.22%) |
Feb 28, 2023 | 3.789 | 3.803 | 3.756 | 3.779 | 1,106,665 | -0.06(-1.45%) |
Feb 27, 2023 | 3.807 | 3.835 | 3.793 | 3.835 | 680,251 | +0.03(+0.73%) |
Feb 24, 2023 | 3.789 | 3.807 | 3.770 | 3.807 | 650,373 | +0.04(+0.98%) |
Feb 23, 2023 | 3.798 | 3.803 | 3.738 | 3.770 | 1,142,453 | +0.05(+1.24%) |
Feb 22, 2023 | 3.742 | 3.752 | 3.706 | 3.724 | 1,332,496 | +0.04(+1.00%) |
Feb 21, 2023 | 3.706 | 3.733 | 3.687 | 3.687 | 823,675 | -0.09(-2.44%) |
Feb 17, 2023 | 3.733 | 3.779 | 3.733 | 3.779 | 1,043,040 | +0.06(+1.74%) |
Feb 16, 2023 | 3.724 | 3.738 | 3.710 | 3.715 | 1,046,307 | +0.04(+1.00%) |
Feb 15, 2023 | 3.632 | 3.678 | 3.622 | 3.678 | 874,130 | +0.03(+0.76%) |
Feb 14, 2023 | 3.632 | 3.669 | 3.622 | 3.650 | 1,313,593 | +0.12(+3.40%) |
Feb 13, 2023 | 3.493 | 3.535 | 3.485 | 3.530 | 1,010,123 | +0.01(+0.26%) |
Feb 10, 2023 | 3.502 | 3.521 | 3.484 | 3.521 | 865,317 | +0.06(+1.60%) |
Feb 09, 2023 | 3.521 | 3.535 | 3.461 | 3.465 | 1,222,170 | -0.05(-1.32%) |
Feb 08, 2023 | 3.511 | 3.530 | 3.511 | 3.511 | 1,068,751 | +0.06(+1.60%) |
Feb 07, 2023 | 3.447 | 3.493 | 3.439 | 3.456 | 1,745,830 | +0.03(+0.81%) |
Feb 06, 2023 | 3.447 | 3.451 | 3.410 | 3.428 | 1,237,348 | -0.05(-1.33%) |
Feb 03, 2023 | 3.558 | 3.558 | 3.461 | 3.474 | 1,649,384 | -0.14(-3.84%) |
Feb 02, 2023 | 3.595 | 3.613 | 3.576 | 3.613 | 1,277,312 | +0.02(+0.51%) |