Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.068 | 3.068 | 3.000 | 3.009 | 440,126 | -0.06(-2.09%) |
Oct 30, 2023 | 3.055 | 3.082 | 3.022 | 3.073 | 321,566 | +0.05(+1.67%) |
Oct 27, 2023 | 3.073 | 3.096 | 3.009 | 3.022 | 408,936 | -0.04(-1.35%) |
Oct 26, 2023 | 3.000 | 3.082 | 3.000 | 3.064 | 498,961 | +0.07(+2.46%) |
Oct 25, 2023 | 3.022 | 3.041 | 2.990 | 2.990 | 364,211 | -0.05(-1.66%) |
Oct 24, 2023 | 3.032 | 3.064 | 3.027 | 3.041 | 616,912 | +0.04(+1.38%) |
Oct 23, 2023 | 3.000 | 3.066 | 3.000 | 3.000 | 618,643 | -0.02(-0.61%) |
Oct 20, 2023 | 3.059 | 3.078 | 3.009 | 3.018 | 886,465 | -0.04(-1.35%) |
Oct 19, 2023 | 3.124 | 3.128 | 3.041 | 3.059 | 1,025,352 | -0.07(-2.35%) |
Oct 18, 2023 | 3.142 | 3.160 | 3.114 | 3.133 | 348,848 | -0.03(-1.02%) |
Oct 17, 2023 | 3.105 | 3.188 | 3.105 | 3.165 | 445,442 | +0.04(+1.32%) |
Oct 16, 2023 | 3.151 | 3.174 | 3.110 | 3.124 | 466,983 | -0.00(-0.15%) |
Oct 13, 2023 | 3.169 | 3.188 | 3.114 | 3.128 | 413,022 | -0.04(-1.16%) |
Oct 12, 2023 | 3.215 | 3.220 | 3.142 | 3.165 | 379,394 | -0.04(-1.15%) |
Oct 11, 2023 | 3.197 | 3.229 | 3.172 | 3.202 | 476,177 | -0.00(-0.14%) |
Oct 10, 2023 | 3.165 | 3.238 | 3.160 | 3.206 | 822,979 | +0.04(+1.31%) |
Oct 09, 2023 | 3.234 | 3.252 | 3.158 | 3.165 | 400,036 | -0.06(-1.71%) |
Oct 06, 2023 | 3.188 | 3.250 | 3.169 | 3.220 | 439,671 | +0.00(+0.14%) |
Oct 05, 2023 | 3.183 | 3.229 | 3.179 | 3.215 | 628,972 | +0.03(+1.01%) |
Oct 04, 2023 | 3.202 | 3.215 | 3.156 | 3.183 | 581,028 | -0.02(-0.72%) |
Oct 03, 2023 | 3.179 | 3.225 | 3.151 | 3.206 | 725,153 | +0.01(+0.29%) |
Oct 02, 2023 | 3.289 | 3.316 | 3.161 | 3.197 | 688,205 | -0.10(-2.93%) |
Sep 29, 2023 | 3.316 | 3.326 | 3.261 | 3.294 | 815,880 | -0.01(-0.28%) |
Sep 28, 2023 | 3.349 | 3.422 | 3.298 | 3.303 | 1,155,114 | -0.06(-1.78%) |
Sep 27, 2023 | 3.252 | 3.385 | 3.252 | 3.362 | 700,006 | +0.11(+3.54%) |
Sep 26, 2023 | 3.261 | 3.287 | 3.225 | 3.248 | 917,315 | -0.05(-1.39%) |
Sep 25, 2023 | 3.307 | 3.303 | 3.284 | 3.294 | 504,217 | -0.01(-0.42%) |
Sep 22, 2023 | 3.339 | 3.376 | 3.284 | 3.307 | 755,864 | -0.04(-1.23%) |
Sep 21, 2023 | 3.266 | 3.376 | 3.266 | 3.349 | 940,751 | +0.06(+1.82%) |
Sep 20, 2023 | 3.294 | 3.358 | 3.266 | 3.289 | 1,147,915 | +0.02(+0.56%) |
Sep 19, 2023 | 3.275 | 3.298 | 3.250 | 3.271 | 929,441 | +0.02(+0.56%) |
Sep 18, 2023 | 3.362 | 3.362 | 3.225 | 3.252 | 1,803,828 | -0.10(-2.88%) |
Sep 15, 2023 | 3.399 | 3.441 | 3.321 | 3.349 | 17,082,662 | -0.07(-2.02%) |
Sep 14, 2023 | 3.266 | 3.431 | 3.266 | 3.418 | 1,885,556 | +0.17(+5.38%) |
Sep 13, 2023 | 3.252 | 3.275 | 3.174 | 3.243 | 1,487,307 | +0.01(+0.28%) |
Sep 12, 2023 | 3.192 | 3.266 | 3.192 | 3.234 | 1,560,685 | +0.02(+0.72%) |
Sep 11, 2023 | 3.137 | 3.252 | 3.119 | 3.211 | 1,367,234 | +0.09(+2.95%) |
Sep 08, 2023 | 3.032 | 3.197 | 2.986 | 3.119 | 1,841,824 | +0.11(+3.66%) |
Sep 07, 2023 | 3.013 | 3.032 | 2.960 | 3.009 | 2,016,220 | -0.03(-0.91%) |
Sep 06, 2023 | 3.133 | 3.149 | 3.027 | 3.036 | 1,575,279 | -0.11(-3.36%) |
Sep 05, 2023 | 3.160 | 3.192 | 3.055 | 3.142 | 3,335,324 | -0.13(-3.93%) |
Sep 01, 2023 | 3.284 | 3.335 | 3.261 | 3.271 | 625,672 | +0.02(+0.56%) |
Aug 31, 2023 | 3.339 | 3.339 | 3.248 | 3.252 | 878,493 | -0.06(-1.80%) |
Aug 30, 2023 | 3.326 | 3.385 | 3.303 | 3.312 | 546,786 | -0.03(-0.82%) |
Aug 29, 2023 | 3.339 | 3.357 | 3.280 | 3.339 | 443,933 | +0.01(+0.27%) |
Aug 28, 2023 | 3.330 | 3.389 | 3.316 | 3.330 | 833,717 | +0.01(+0.41%) |
Aug 25, 2023 | 3.326 | 3.371 | 3.294 | 3.316 | 507,236 | +0.01(+0.41%) |
Aug 24, 2023 | 3.326 | 3.362 | 3.298 | 3.303 | 800,679 | -0.03(-0.96%) |
Aug 23, 2023 | 3.353 | 3.385 | 3.316 | 3.335 | 505,120 | -0.02(-0.54%) |
Aug 22, 2023 | 3.330 | 3.398 | 3.330 | 3.353 | 699,380 | +0.04(+1.10%) |
Aug 21, 2023 | 3.339 | 3.367 | 3.305 | 3.316 | 730,153 | -0.01(-0.41%) |
Aug 18, 2023 | 3.326 | 3.357 | 3.285 | 3.330 | 662,728 | +0.00(+0.00%) |
Aug 17, 2023 | 3.335 | 3.403 | 3.326 | 3.330 | 605,635 | +0.01(+0.41%) |
Aug 16, 2023 | 3.389 | 3.426 | 3.307 | 3.316 | 585,547 | -0.08(-2.28%) |
Aug 15, 2023 | 3.508 | 3.508 | 3.394 | 3.394 | 777,643 | -0.15(-4.24%) |
Aug 14, 2023 | 3.499 | 3.690 | 3.499 | 3.544 | 782,068 | +0.05(+1.30%) |
Aug 11, 2023 | 3.439 | 3.544 | 3.332 | 3.499 | 1,413,066 | -0.02(-0.52%) |
Aug 10, 2023 | 4.105 | 4.163 | 3.444 | 3.517 | 2,518,565 | -0.98(-21.86%) |
Aug 09, 2023 | 4.628 | 4.656 | 4.496 | 4.501 | 817,368 | -0.14(-3.04%) |
Aug 08, 2023 | 4.606 | 4.647 | 4.456 | 4.642 | 574,883 | -0.02(-0.49%) |
Aug 07, 2023 | 4.537 | 4.697 | 4.519 | 4.665 | 766,834 | +0.15(+3.23%) |
Aug 04, 2023 | 4.405 | 4.551 | 4.392 | 4.519 | 562,046 | +0.11(+2.59%) |
Aug 03, 2023 | 4.428 | 4.492 | 4.364 | 4.405 | 273,159 | -0.03(-0.72%) |
Aug 02, 2023 | 4.387 | 4.442 | 4.346 | 4.437 | 290,705 | +0.03(+0.62%) |
Aug 01, 2023 | 4.419 | 4.469 | 4.355 | 4.410 | 287,388 | -0.02(-0.41%) |
Jul 31, 2023 | 4.419 | 4.487 | 4.392 | 4.428 | 359,579 | +0.03(+0.62%) |
Jul 28, 2023 | 4.483 | 4.524 | 4.382 | 4.401 | 386,030 | -0.03(-0.72%) |
Jul 27, 2023 | 4.464 | 4.492 | 4.382 | 4.433 | 415,359 | -0.02(-0.41%) |
Jul 26, 2023 | 4.451 | 4.528 | 4.419 | 4.451 | 374,128 | +0.01(+0.21%) |
Jul 25, 2023 | 4.337 | 4.460 | 4.337 | 4.442 | 324,924 | +0.10(+2.20%) |
Jul 24, 2023 | 4.323 | 4.410 | 4.314 | 4.346 | 237,275 | +0.01(+0.21%) |
Jul 21, 2023 | 4.428 | 4.428 | 4.337 | 4.337 | 404,702 | -0.07(-1.65%) |
Jul 20, 2023 | 4.419 | 4.423 | 4.341 | 4.410 | 283,891 | +0.02(+0.41%) |
Jul 19, 2023 | 4.287 | 4.396 | 4.282 | 4.392 | 288,698 | +0.11(+2.55%) |
Jul 18, 2023 | 4.205 | 4.328 | 4.205 | 4.282 | 308,294 | +0.07(+1.62%) |
Jul 17, 2023 | 4.209 | 4.264 | 4.196 | 4.214 | 262,502 | -0.01(-0.32%) |
Jul 14, 2023 | 4.328 | 4.328 | 4.146 | 4.228 | 272,443 | -0.08(-1.90%) |
Jul 13, 2023 | 4.314 | 4.328 | 4.264 | 4.310 | 407,957 | +0.00(+0.11%) |
Jul 12, 2023 | 4.232 | 4.333 | 4.191 | 4.305 | 467,651 | +0.14(+3.28%) |
Jul 11, 2023 | 4.095 | 4.168 | 4.077 | 4.168 | 343,807 | +0.10(+2.35%) |
Jul 10, 2023 | 4.009 | 4.077 | 4.004 | 4.073 | 270,933 | +0.05(+1.36%) |
Jul 07, 2023 | 3.986 | 4.064 | 3.977 | 4.018 | 335,825 | +0.05(+1.26%) |
Jul 06, 2023 | 3.927 | 3.972 | 3.890 | 3.968 | 333,885 | +0.02(+0.58%) |
Jul 05, 2023 | 4.077 | 4.077 | 3.934 | 3.945 | 399,232 | -0.16(-3.88%) |
Jul 03, 2023 | 4.059 | 4.105 | 4.032 | 4.105 | 237,521 | +0.07(+1.81%) |
Jun 30, 2023 | 4.018 | 4.086 | 3.971 | 4.032 | 348,559 | +0.05(+1.37%) |
Jun 29, 2023 | 3.872 | 4.018 | 3.854 | 3.977 | 582,441 | +0.15(+3.93%) |
Jun 28, 2023 | 3.795 | 3.836 | 3.763 | 3.827 | 343,515 | +0.03(+0.84%) |
Jun 27, 2023 | 3.845 | 3.882 | 3.792 | 3.795 | 542,185 | -0.03(-0.83%) |
Jun 26, 2023 | 3.918 | 4.059 | 3.827 | 3.827 | 1,412,223 | -0.05(-1.29%) |
Jun 23, 2023 | 3.713 | 3.881 | 3.685 | 3.877 | 1,321,889 | +0.15(+3.91%) |
Jun 22, 2023 | 3.831 | 3.872 | 3.731 | 3.731 | 451,427 | -0.12(-3.08%) |
Jun 21, 2023 | 3.895 | 3.904 | 3.840 | 3.849 | 369,736 | -0.06(-1.52%) |
Jun 20, 2023 | 3.868 | 3.966 | 3.813 | 3.909 | 526,103 | +0.03(+0.82%) |
Jun 16, 2023 | 4.032 | 4.036 | 3.804 | 3.877 | 2,544,764 | -0.11(-2.85%) |
Jun 15, 2023 | 4.018 | 4.023 | 3.927 | 3.991 | 682,829 | -0.03(-0.68%) |
Jun 14, 2023 | 4.218 | 4.234 | 3.995 | 4.018 | 476,349 | -0.20(-4.75%) |
Jun 13, 2023 | 4.191 | 4.305 | 4.182 | 4.218 | 507,528 | +0.02(+0.54%) |
Jun 12, 2023 | 4.136 | 4.200 | 4.086 | 4.196 | 610,708 | +0.06(+1.43%) |
Jun 09, 2023 | 4.150 | 4.150 | 4.025 | 4.136 | 419,135 | -0.03(-0.76%) |
Jun 08, 2023 | 4.164 | 4.205 | 4.079 | 4.168 | 315,830 | -0.00(-0.11%) |
Jun 07, 2023 | 3.995 | 4.237 | 3.995 | 4.173 | 548,327 | +0.20(+4.93%) |
Jun 06, 2023 | 3.881 | 4.013 | 3.859 | 3.977 | 760,905 | +0.07(+1.87%) |
Jun 05, 2023 | 3.986 | 4.032 | 3.840 | 3.904 | 542,106 | -0.14(-3.49%) |
Jun 02, 2023 | 3.941 | 4.045 | 3.922 | 4.045 | 564,579 | +0.18(+4.72%) |
Jun 01, 2023 | 3.868 | 3.890 | 3.808 | 3.863 | 479,920 | -0.00(-0.12%) |
May 31, 2023 | 4.054 | 4.054 | 3.827 | 3.868 | 657,466 | -0.21(-5.03%) |
May 30, 2023 | 4.145 | 4.163 | 4.046 | 4.073 | 371,992 | -0.05(-1.32%) |
May 26, 2023 | 4.172 | 4.186 | 4.076 | 4.127 | 255,886 | -0.04(-0.87%) |
May 25, 2023 | 4.186 | 4.217 | 4.141 | 4.163 | 252,655 | -0.05(-1.08%) |
May 24, 2023 | 4.199 | 4.213 | 4.154 | 4.208 | 298,786 | +0.00(+0.00%) |
May 23, 2023 | 4.199 | 4.281 | 4.174 | 4.208 | 443,003 | +0.01(+0.22%) |
May 22, 2023 | 4.240 | 4.290 | 4.159 | 4.199 | 719,057 | -0.04(-0.96%) |
May 19, 2023 | 4.303 | 4.428 | 4.233 | 4.240 | 568,833 | -0.04(-0.95%) |
May 18, 2023 | 4.172 | 4.290 | 4.131 | 4.281 | 508,223 | +0.09(+2.16%) |
May 17, 2023 | 4.113 | 4.190 | 4.086 | 4.190 | 542,686 | +0.12(+2.89%) |
May 16, 2023 | 4.059 | 4.095 | 4.014 | 4.073 | 598,206 | +0.00(+0.11%) |
May 15, 2023 | 4.027 | 4.109 | 3.973 | 4.068 | 958,115 | +0.05(+1.12%) |
May 12, 2023 | 3.914 | 4.027 | 3.892 | 4.023 | 444,265 | +0.13(+3.25%) |
May 11, 2023 | 3.824 | 3.910 | 3.781 | 3.896 | 496,243 | +0.03(+0.70%) |
May 10, 2023 | 3.846 | 3.953 | 3.779 | 3.869 | 572,209 | +0.35(+9.90%) |
May 09, 2023 | 3.493 | 3.568 | 3.484 | 3.521 | 304,763 | +0.02(+0.52%) |
May 08, 2023 | 3.484 | 3.527 | 3.462 | 3.502 | 243,734 | +0.03(+0.78%) |
May 05, 2023 | 3.493 | 3.509 | 3.435 | 3.475 | 279,922 | +0.04(+1.19%) |
May 04, 2023 | 3.407 | 3.439 | 3.371 | 3.435 | 241,827 | -0.00(-0.13%) |
May 03, 2023 | 3.444 | 3.491 | 3.421 | 3.439 | 451,823 | +0.03(+0.80%) |
May 02, 2023 | 3.412 | 3.421 | 3.317 | 3.412 | 376,867 | -0.02(-0.53%) |
May 01, 2023 | 3.371 | 3.457 | 3.371 | 3.430 | 320,524 | +0.04(+1.07%) |
Apr 28, 2023 | 3.385 | 3.453 | 3.385 | 3.394 | 206,926 | +0.00(+0.13%) |
Apr 27, 2023 | 3.362 | 3.412 | 3.349 | 3.389 | 189,570 | +0.05(+1.49%) |
Apr 26, 2023 | 3.349 | 3.373 | 3.308 | 3.340 | 180,616 | -0.04(-1.07%) |
Apr 25, 2023 | 3.430 | 3.430 | 3.367 | 3.376 | 256,049 | -0.10(-2.86%) |
Apr 24, 2023 | 3.453 | 3.512 | 3.439 | 3.475 | 368,264 | +0.00(+0.13%) |
Apr 21, 2023 | 3.575 | 3.575 | 3.403 | 3.471 | 360,421 | -0.10(-2.91%) |
Apr 20, 2023 | 3.484 | 3.584 | 3.474 | 3.575 | 350,572 | +0.07(+2.07%) |
Apr 19, 2023 | 3.534 | 3.542 | 3.487 | 3.502 | 233,387 | -0.02(-0.64%) |
Apr 18, 2023 | 3.588 | 3.595 | 3.525 | 3.525 | 281,016 | -0.04(-1.14%) |
Apr 17, 2023 | 3.579 | 3.593 | 3.530 | 3.566 | 257,004 | -0.01(-0.38%) |
Apr 14, 2023 | 3.665 | 3.688 | 3.552 | 3.579 | 368,098 | -0.08(-2.23%) |
Apr 13, 2023 | 3.607 | 3.683 | 3.604 | 3.661 | 283,301 | +0.06(+1.76%) |
Apr 12, 2023 | 3.629 | 3.683 | 3.584 | 3.598 | 401,544 | +0.00(+0.13%) |
Apr 11, 2023 | 3.525 | 3.643 | 3.525 | 3.593 | 320,586 | +0.08(+2.32%) |
Apr 10, 2023 | 3.453 | 3.518 | 3.448 | 3.512 | 238,315 | +0.06(+1.70%) |
Apr 06, 2023 | 3.353 | 3.471 | 3.349 | 3.453 | 559,576 | +0.07(+2.14%) |
Apr 05, 2023 | 3.362 | 3.393 | 3.349 | 3.380 | 395,834 | +0.00(+0.00%) |
Apr 04, 2023 | 3.407 | 3.426 | 3.331 | 3.380 | 353,944 | -0.04(-1.19%) |
Apr 03, 2023 | 3.358 | 3.461 | 3.353 | 3.421 | 509,871 | +0.08(+2.44%) |
Mar 31, 2023 | 3.281 | 3.344 | 3.265 | 3.340 | 431,897 | +0.08(+2.36%) |
Mar 30, 2023 | 3.281 | 3.315 | 3.231 | 3.263 | 401,484 | -0.01(-0.28%) |
Mar 29, 2023 | 3.326 | 3.344 | 3.204 | 3.272 | 601,143 | -0.02(-0.55%) |
Mar 28, 2023 | 3.299 | 3.299 | 3.245 | 3.290 | 306,730 | -0.01(-0.41%) |
Mar 27, 2023 | 3.294 | 3.317 | 3.258 | 3.303 | 282,004 | +0.04(+1.25%) |
Mar 24, 2023 | 3.195 | 3.276 | 3.145 | 3.263 | 300,565 | +0.04(+1.26%) |
Mar 23, 2023 | 3.263 | 3.297 | 3.181 | 3.222 | 318,071 | -0.03(-0.84%) |
Mar 22, 2023 | 3.312 | 3.353 | 3.245 | 3.249 | 361,442 | -0.06(-1.78%) |
Mar 21, 2023 | 3.326 | 3.398 | 3.290 | 3.308 | 401,359 | +0.03(+0.97%) |
Mar 20, 2023 | 3.335 | 3.346 | 3.231 | 3.276 | 508,707 | -0.04(-1.09%) |
Mar 17, 2023 | 3.312 | 3.362 | 3.236 | 3.312 | 1,234,800 | -0.05(-1.35%) |
Mar 16, 2023 | 3.281 | 3.426 | 3.245 | 3.358 | 501,456 | +0.03(+0.82%) |
Mar 15, 2023 | 3.349 | 3.389 | 3.186 | 3.331 | 1,173,658 | -0.39(-10.46%) |
Mar 14, 2023 | 3.702 | 3.797 | 3.665 | 3.720 | 572,150 | +0.10(+2.75%) |
Mar 13, 2023 | 3.588 | 3.638 | 3.561 | 3.620 | 340,232 | -0.06(-1.60%) |
Mar 10, 2023 | 3.815 | 3.831 | 3.439 | 3.679 | 634,622 | -0.18(-4.69%) |
Mar 09, 2023 | 3.932 | 3.937 | 3.846 | 3.860 | 298,856 | -0.07(-1.73%) |
Mar 08, 2023 | 3.883 | 3.932 | 3.838 | 3.928 | 280,081 | +0.06(+1.52%) |
Mar 07, 2023 | 3.869 | 3.932 | 3.842 | 3.869 | 182,832 | +0.00(+0.00%) |
Mar 06, 2023 | 4.018 | 4.053 | 3.833 | 3.869 | 651,302 | -0.14(-3.50%) |
Mar 03, 2023 | 3.937 | 4.064 | 3.919 | 4.009 | 323,640 | +0.09(+2.19%) |
Mar 02, 2023 | 3.928 | 3.955 | 3.898 | 3.923 | 319,961 | -0.04(-0.91%) |
Mar 01, 2023 | 3.960 | 4.009 | 3.928 | 3.960 | 383,912 | +0.00(+0.00%) |
Feb 28, 2023 | 3.892 | 4.023 | 3.869 | 3.960 | 508,842 | +0.08(+1.98%) |
Feb 27, 2023 | 3.914 | 3.941 | 3.860 | 3.883 | 282,694 | -0.00(-0.12%) |
Feb 24, 2023 | 3.883 | 3.908 | 3.851 | 3.887 | 243,629 | -0.04(-0.92%) |
Feb 23, 2023 | 3.977 | 4.004 | 3.910 | 3.923 | 210,076 | -0.04(-1.02%) |
Feb 22, 2023 | 3.995 | 4.004 | 3.901 | 3.963 | 345,252 | -0.03(-0.68%) |
Feb 21, 2023 | 4.076 | 4.080 | 3.981 | 3.990 | 489,308 | -0.10(-2.52%) |
Feb 17, 2023 | 4.080 | 4.112 | 4.022 | 4.094 | 603,035 | +0.02(+0.44%) |
Feb 16, 2023 | 4.089 | 4.125 | 4.049 | 4.076 | 310,048 | -0.06(-1.41%) |
Feb 15, 2023 | 4.035 | 4.134 | 4.006 | 4.134 | 286,119 | +0.08(+1.88%) |
Feb 14, 2023 | 4.058 | 4.134 | 4.022 | 4.058 | 340,559 | +0.00(+0.11%) |
Feb 13, 2023 | 4.031 | 4.076 | 4.017 | 4.053 | 235,682 | +0.02(+0.56%) |
Feb 10, 2023 | 3.995 | 4.058 | 3.896 | 4.031 | 454,508 | +0.04(+0.90%) |
Feb 09, 2023 | 4.080 | 4.080 | 3.905 | 3.995 | 544,921 | -0.07(-1.66%) |
Feb 08, 2023 | 4.067 | 4.121 | 4.035 | 4.062 | 328,093 | -0.03(-0.66%) |
Feb 07, 2023 | 4.094 | 4.154 | 4.020 | 4.089 | 341,520 | -0.01(-0.33%) |
Feb 06, 2023 | 4.076 | 4.107 | 3.829 | 4.103 | 770,683 | -0.01(-0.22%) |
Feb 03, 2023 | 4.067 | 4.130 | 4.035 | 4.112 | 546,777 | +0.01(+0.22%) |
Feb 02, 2023 | 4.161 | 4.193 | 4.031 | 4.103 | 502,842 | -0.04(-1.08%) |
Feb 01, 2023 | 4.166 | 4.242 | 4.080 | 4.148 | 507,716 | -0.02(-0.43%) |
Jan 31, 2023 | 4.085 | 4.202 | 4.084 | 4.166 | 255,267 | +0.10(+2.43%) |
Jan 30, 2023 | 4.044 | 4.116 | 4.022 | 4.067 | 280,048 | +0.00(+0.00%) |
Jan 27, 2023 | 4.112 | 4.121 | 4.058 | 4.067 | 295,799 | -0.07(-1.63%) |
Jan 26, 2023 | 4.112 | 4.148 | 4.051 | 4.134 | 379,440 | -0.05(-1.29%) |
Jan 25, 2023 | 4.179 | 4.206 | 4.143 | 4.188 | 232,979 | -0.02(-0.53%) |
Jan 24, 2023 | 4.202 | 4.256 | 4.157 | 4.211 | 315,845 | -0.04(-0.95%) |
Jan 23, 2023 | 4.305 | 4.345 | 4.213 | 4.251 | 382,286 | -0.05(-1.25%) |
Jan 20, 2023 | 4.247 | 4.354 | 4.179 | 4.305 | 612,185 | +0.09(+2.24%) |
Jan 19, 2023 | 4.179 | 4.224 | 4.133 | 4.211 | 334,384 | -0.00(-0.11%) |
Jan 18, 2023 | 4.301 | 4.381 | 4.202 | 4.215 | 415,116 | -0.06(-1.47%) |
Jan 17, 2023 | 4.318 | 4.336 | 4.229 | 4.278 | 360,607 | -0.03(-0.63%) |
Jan 13, 2023 | 4.134 | 4.321 | 4.125 | 4.305 | 376,171 | +0.14(+3.34%) |
Jan 12, 2023 | 4.175 | 4.191 | 4.107 | 4.166 | 376,843 | -0.01(-0.22%) |
Jan 11, 2023 | 4.152 | 4.287 | 4.148 | 4.175 | 502,043 | +0.05(+1.20%) |
Jan 10, 2023 | 3.923 | 4.139 | 3.905 | 4.125 | 563,493 | +0.22(+5.76%) |
Jan 09, 2023 | 3.932 | 3.957 | 3.851 | 3.901 | 479,152 | +0.02(+0.46%) |
Jan 06, 2023 | 3.820 | 3.954 | 3.820 | 3.883 | 308,593 | +0.09(+2.49%) |
Jan 05, 2023 | 3.820 | 3.820 | 3.734 | 3.788 | 269,376 | -0.07(-1.75%) |
Jan 04, 2023 | 3.932 | 3.932 | 3.811 | 3.856 | 594,583 | -0.03(-0.69%) |
Jan 03, 2023 | 3.739 | 3.995 | 3.739 | 3.883 | 699,077 | +0.23(+6.27%) |
Dec 30, 2022 | 3.662 | 3.667 | 3.620 | 3.653 | 634,643 | -0.04(-0.97%) |
Dec 29, 2022 | 3.707 | 3.738 | 3.678 | 3.689 | 619,981 | +0.00(+0.00%) |
Dec 28, 2022 | 3.761 | 3.806 | 3.667 | 3.689 | 406,322 | -0.07(-1.91%) |
Dec 27, 2022 | 3.757 | 3.851 | 3.725 | 3.761 | 418,590 | +0.00(+0.12%) |
Dec 23, 2022 | 3.766 | 3.779 | 3.671 | 3.757 | 295,187 | -0.02(-0.48%) |
Dec 22, 2022 | 3.847 | 3.847 | 3.694 | 3.775 | 281,646 | -0.09(-2.44%) |
Dec 21, 2022 | 3.887 | 3.939 | 3.856 | 3.869 | 558,130 | +0.00(+0.00%) |
Dec 20, 2022 | 3.833 | 3.941 | 3.824 | 3.869 | 461,932 | -0.01(-0.23%) |
Dec 19, 2022 | 3.977 | 4.003 | 3.878 | 3.878 | 588,826 | -0.08(-1.93%) |
Dec 16, 2022 | 3.739 | 3.959 | 3.739 | 3.954 | 2,975,917 | +0.18(+4.76%) |
Dec 15, 2022 | 3.806 | 3.910 | 3.775 | 3.775 | 469,772 | -0.09(-2.44%) |
Dec 14, 2022 | 3.779 | 3.963 | 3.748 | 3.869 | 397,656 | +0.05(+1.41%) |
Dec 13, 2022 | 3.842 | 3.910 | 3.788 | 3.815 | 1,345,742 | +0.09(+2.29%) |
Dec 12, 2022 | 3.680 | 3.793 | 3.676 | 3.730 | 411,727 | +0.04(+1.10%) |
Dec 09, 2022 | 3.887 | 3.901 | 3.685 | 3.689 | 219,373 | -0.23(-5.96%) |
Dec 08, 2022 | 3.981 | 4.044 | 3.825 | 3.923 | 403,335 | -0.05(-1.36%) |
Dec 07, 2022 | 3.887 | 3.997 | 3.883 | 3.977 | 411,097 | +0.07(+1.72%) |
Dec 06, 2022 | 3.963 | 3.995 | 3.842 | 3.910 | 527,238 | -0.05(-1.36%) |
Dec 05, 2022 | 3.883 | 4.008 | 3.860 | 3.963 | 371,620 | +0.08(+2.08%) |
Dec 02, 2022 | 3.883 | 3.963 | 3.829 | 3.883 | 202,418 | -0.05(-1.26%) |
Dec 01, 2022 | 3.968 | 3.999 | 3.874 | 3.932 | 230,168 | -0.04(-1.02%) |
Nov 30, 2022 | 3.811 | 3.990 | 3.775 | 3.972 | 689,150 | +0.19(+4.99%) |
Nov 29, 2022 | 3.748 | 3.882 | 3.748 | 3.784 | 284,238 | +0.02(+0.47%) |
Nov 28, 2022 | 3.757 | 3.833 | 3.739 | 3.766 | 322,082 | +0.00(+0.12%) |
Nov 25, 2022 | 3.770 | 3.851 | 3.761 | 3.761 | 213,280 | +0.00(+0.00%) |
Nov 23, 2022 | 3.752 | 3.770 | 3.721 | 3.761 | 230,591 | +0.01(+0.36%) |
Nov 22, 2022 | 3.717 | 3.761 | 3.686 | 3.748 | 222,220 | +0.07(+1.82%) |
Nov 21, 2022 | 3.596 | 3.701 | 3.596 | 3.681 | 264,063 | +0.04(+1.23%) |
Nov 18, 2022 | 3.708 | 3.730 | 3.628 | 3.636 | 302,569 | -0.02(-0.49%) |
Nov 17, 2022 | 3.467 | 3.686 | 3.436 | 3.654 | 493,852 | +0.12(+3.41%) |
Nov 16, 2022 | 3.601 | 3.614 | 3.503 | 3.534 | 174,011 | -0.10(-2.82%) |
Nov 15, 2022 | 3.650 | 3.726 | 3.599 | 3.636 | 330,137 | -0.01(-0.24%) |
Nov 14, 2022 | 3.686 | 3.735 | 3.614 | 3.645 | 349,584 | -0.04(-1.09%) |
Nov 11, 2022 | 3.605 | 3.811 | 3.605 | 3.686 | 624,513 | +0.09(+2.61%) |
Nov 10, 2022 | 3.137 | 3.610 | 3.137 | 3.592 | 677,187 | +0.61(+20.33%) |
Nov 09, 2022 | 3.056 | 3.088 | 2.981 | 2.985 | 258,496 | -0.07(-2.34%) |
Nov 08, 2022 | 3.110 | 3.155 | 3.021 | 3.056 | 221,694 | -0.05(-1.72%) |
Nov 07, 2022 | 3.146 | 3.177 | 3.097 | 3.110 | 286,616 | +0.01(+0.29%) |
Nov 04, 2022 | 2.923 | 3.114 | 2.923 | 3.101 | 275,843 | +0.21(+7.25%) |
Nov 03, 2022 | 2.856 | 2.932 | 2.833 | 2.891 | 226,360 | +0.02(+0.78%) |
Nov 02, 2022 | 2.963 | 2.998 | 2.860 | 2.869 | 270,504 | -0.11(-3.74%) |