Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.720 | 3.760 | 3.580 | 3.640 | 9,875,536 | -0.07(-1.89%) |
Nov 29, 2023 | 3.910 | 3.930 | 3.700 | 3.710 | 11,461,581 | -0.15(-3.89%) |
Nov 28, 2023 | 3.670 | 3.900 | 3.630 | 3.860 | 11,992,063 | +0.19(+5.18%) |
Nov 27, 2023 | 3.760 | 3.770 | 3.660 | 3.670 | 8,233,036 | -0.10(-2.65%) |
Nov 24, 2023 | 3.800 | 3.840 | 3.710 | 3.770 | 3,536,202 | -0.01(-0.26%) |
Nov 22, 2023 | 3.890 | 3.960 | 3.780 | 3.780 | 8,318,402 | -0.13(-3.32%) |
Nov 21, 2023 | 3.920 | 3.950 | 3.870 | 3.910 | 8,014,601 | -0.09(-2.25%) |
Nov 20, 2023 | 4.110 | 4.110 | 3.925 | 4.000 | 6,635,221 | -0.10(-2.44%) |
Nov 17, 2023 | 4.250 | 4.270 | 4.090 | 4.100 | 6,709,214 | -0.07(-1.68%) |
Nov 16, 2023 | 4.300 | 4.320 | 4.100 | 4.170 | 4,851,783 | -0.20(-4.58%) |
Nov 15, 2023 | 4.160 | 4.440 | 4.150 | 4.370 | 11,667,331 | +0.21(+5.05%) |
Nov 14, 2023 | 3.930 | 4.200 | 3.930 | 4.160 | 15,130,728 | +0.40(+10.64%) |
Nov 13, 2023 | 3.930 | 3.980 | 3.730 | 3.760 | 9,726,653 | -0.26(-6.47%) |
Nov 10, 2023 | 4.000 | 4.080 | 3.930 | 4.020 | 9,226,715 | +0.02(+0.50%) |
Nov 09, 2023 | 4.260 | 4.560 | 3.915 | 4.000 | 14,880,784 | -0.22(-5.21%) |
Nov 08, 2023 | 4.380 | 4.395 | 4.190 | 4.220 | 8,674,978 | -0.19(-4.31%) |
Nov 07, 2023 | 4.390 | 4.470 | 4.370 | 4.410 | 6,497,415 | -0.01(-0.23%) |
Nov 06, 2023 | 4.450 | 4.485 | 4.380 | 4.420 | 5,895,037 | -0.06(-1.34%) |
Nov 03, 2023 | 4.460 | 4.600 | 4.460 | 4.480 | 5,711,701 | +0.10(+2.28%) |
Nov 02, 2023 | 4.160 | 4.430 | 4.160 | 4.380 | 8,052,675 | +0.27(+6.57%) |
Nov 01, 2023 | 4.190 | 4.240 | 4.045 | 4.110 | 5,355,469 | -0.08(-1.91%) |
Oct 31, 2023 | 4.130 | 4.260 | 4.110 | 4.190 | 4,685,018 | +0.01(+0.24%) |
Oct 30, 2023 | 4.210 | 4.310 | 4.160 | 4.180 | 5,023,049 | +0.01(+0.24%) |
Oct 27, 2023 | 4.360 | 4.410 | 4.160 | 4.170 | 4,871,719 | -0.15(-3.47%) |
Oct 26, 2023 | 4.330 | 4.440 | 4.230 | 4.320 | 5,915,480 | +0.01(+0.23%) |
Oct 25, 2023 | 4.270 | 4.378 | 4.270 | 4.310 | 3,395,437 | -0.02(-0.46%) |
Oct 24, 2023 | 4.380 | 4.460 | 4.310 | 4.330 | 4,061,063 | +0.00(+0.00%) |
Oct 23, 2023 | 4.350 | 4.420 | 4.220 | 4.330 | 4,825,990 | -0.06(-1.37%) |
Oct 20, 2023 | 4.440 | 4.490 | 4.360 | 4.390 | 4,257,652 | -0.05(-1.13%) |
Oct 19, 2023 | 4.350 | 4.555 | 4.325 | 4.440 | 6,069,598 | +0.06(+1.37%) |
Oct 18, 2023 | 4.430 | 4.450 | 4.350 | 4.380 | 6,487,187 | -0.07(-1.57%) |
Oct 17, 2023 | 4.160 | 4.465 | 4.150 | 4.450 | 6,606,362 | +0.28(+6.71%) |
Oct 16, 2023 | 4.010 | 4.219 | 4.000 | 4.170 | 6,401,868 | +0.21(+5.30%) |
Oct 13, 2023 | 3.890 | 3.995 | 3.860 | 3.960 | 4,657,191 | +0.08(+2.06%) |
Oct 12, 2023 | 3.980 | 3.980 | 3.820 | 3.880 | 6,472,593 | -0.10(-2.51%) |
Oct 11, 2023 | 3.940 | 3.990 | 3.910 | 3.980 | 4,400,064 | +0.06(+1.53%) |
Oct 10, 2023 | 3.810 | 3.990 | 3.790 | 3.920 | 6,662,889 | +0.13(+3.43%) |
Oct 09, 2023 | 3.810 | 3.875 | 3.750 | 3.790 | 4,361,080 | -0.05(-1.30%) |
Oct 06, 2023 | 3.730 | 3.860 | 3.680 | 3.840 | 5,603,887 | +0.07(+1.86%) |
Oct 05, 2023 | 3.820 | 3.880 | 3.710 | 3.770 | 7,208,885 | -0.05(-1.31%) |
Oct 04, 2023 | 3.760 | 3.840 | 3.710 | 3.820 | 5,458,895 | +0.06(+1.60%) |
Oct 03, 2023 | 3.810 | 3.845 | 3.720 | 3.760 | 6,861,598 | -0.08(-2.08%) |
Oct 02, 2023 | 3.920 | 3.965 | 3.830 | 3.840 | 7,798,936 | -0.12(-3.03%) |
Sep 29, 2023 | 3.680 | 3.990 | 3.670 | 3.960 | 25,703,936 | +0.36(+10.00%) |
Sep 28, 2023 | 3.580 | 3.660 | 3.550 | 3.600 | 8,777,879 | +0.03(+0.84%) |
Sep 27, 2023 | 3.820 | 3.865 | 3.540 | 3.570 | 24,000,886 | -0.22(-5.80%) |
Sep 26, 2023 | 3.880 | 4.000 | 3.780 | 3.790 | 13,064,993 | -0.13(-3.32%) |
Sep 25, 2023 | 4.100 | 4.010 | 3.910 | 3.920 | 8,477,593 | -0.27(-6.44%) |
Sep 22, 2023 | 4.320 | 4.370 | 4.160 | 4.190 | 5,292,600 | -0.11(-2.56%) |
Sep 21, 2023 | 4.320 | 4.410 | 4.290 | 4.300 | 4,534,055 | -0.08(-1.83%) |
Sep 20, 2023 | 4.550 | 4.595 | 4.370 | 4.380 | 6,381,242 | -0.12(-2.67%) |
Sep 19, 2023 | 4.540 | 4.740 | 4.480 | 4.500 | 8,331,095 | +0.04(+0.90%) |
Sep 18, 2023 | 4.640 | 4.640 | 4.430 | 4.460 | 4,700,742 | -0.17(-3.67%) |
Sep 15, 2023 | 4.650 | 4.680 | 4.580 | 4.630 | 9,652,346 | -0.05(-1.07%) |
Sep 14, 2023 | 4.610 | 4.735 | 4.560 | 4.680 | 5,054,418 | +0.13(+2.86%) |
Sep 13, 2023 | 4.680 | 4.688 | 4.500 | 4.550 | 6,520,281 | -0.15(-3.19%) |
Sep 12, 2023 | 4.600 | 4.730 | 4.580 | 4.700 | 4,644,860 | +0.09(+1.95%) |
Sep 11, 2023 | 4.760 | 4.795 | 4.550 | 4.610 | 5,918,078 | -0.14(-2.95%) |
Sep 08, 2023 | 4.920 | 4.925 | 4.740 | 4.750 | 4,777,954 | -0.17(-3.46%) |
Sep 07, 2023 | 4.850 | 5.055 | 4.850 | 4.920 | 5,399,992 | +0.03(+0.61%) |
Sep 06, 2023 | 4.860 | 4.920 | 4.800 | 4.890 | 5,786,599 | -0.01(-0.20%) |
Sep 05, 2023 | 5.160 | 5.160 | 4.900 | 4.900 | 7,397,831 | -0.35(-6.67%) |
Sep 01, 2023 | 5.320 | 5.370 | 5.120 | 5.250 | 5,468,685 | +0.00(+0.00%) |
Aug 31, 2023 | 5.050 | 5.275 | 5.020 | 5.250 | 7,773,869 | +0.21(+4.17%) |
Aug 30, 2023 | 5.020 | 5.080 | 4.995 | 5.040 | 4,182,145 | +0.00(+0.00%) |
Aug 29, 2023 | 5.020 | 5.080 | 4.990 | 5.040 | 3,652,818 | +0.04(+0.80%) |
Aug 28, 2023 | 4.970 | 5.100 | 4.970 | 5.000 | 6,234,372 | +0.04(+0.81%) |
Aug 25, 2023 | 5.110 | 5.170 | 4.930 | 4.960 | 5,536,186 | -0.10(-1.98%) |
Aug 24, 2023 | 5.110 | 5.210 | 5.040 | 5.060 | 5,618,790 | -0.07(-1.36%) |
Aug 23, 2023 | 5.090 | 5.200 | 5.000 | 5.130 | 5,681,653 | -0.02(-0.39%) |
Aug 22, 2023 | 5.280 | 5.300 | 5.040 | 5.150 | 6,039,657 | -0.18(-3.38%) |
Aug 21, 2023 | 5.480 | 5.510 | 5.270 | 5.330 | 4,978,499 | -0.12(-2.20%) |
Aug 18, 2023 | 5.390 | 5.540 | 5.350 | 5.450 | 5,562,332 | +0.01(+0.18%) |
Aug 17, 2023 | 5.440 | 5.570 | 5.420 | 5.440 | 6,422,511 | +0.05(+0.93%) |
Aug 16, 2023 | 5.480 | 5.580 | 5.370 | 5.390 | 4,798,181 | -0.11(-2.00%) |
Aug 15, 2023 | 5.370 | 5.540 | 5.315 | 5.500 | 6,883,472 | +0.07(+1.29%) |
Aug 14, 2023 | 5.530 | 5.530 | 5.260 | 5.430 | 7,334,096 | -0.13(-2.34%) |
Aug 11, 2023 | 5.190 | 5.595 | 5.190 | 5.560 | 9,935,027 | +0.29(+5.50%) |
Aug 10, 2023 | 4.920 | 5.370 | 4.840 | 5.270 | 10,381,218 | -0.06(-1.13%) |
Aug 09, 2023 | 5.470 | 5.600 | 5.280 | 5.330 | 9,390,598 | -0.16(-2.91%) |
Aug 08, 2023 | 5.260 | 5.520 | 5.140 | 5.490 | 9,922,172 | +0.28(+5.37%) |
Aug 07, 2023 | 5.360 | 5.360 | 5.100 | 5.210 | 7,417,976 | -0.12(-2.25%) |
Aug 04, 2023 | 5.270 | 5.335 | 5.150 | 5.330 | 7,212,043 | +0.12(+2.30%) |
Aug 03, 2023 | 5.120 | 5.240 | 5.060 | 5.210 | 7,280,912 | +0.10(+1.96%) |
Aug 02, 2023 | 5.190 | 5.290 | 5.110 | 5.110 | 8,759,953 | -0.22(-4.13%) |
Aug 01, 2023 | 5.200 | 5.350 | 5.180 | 5.330 | 5,353,427 | +0.06(+1.14%) |
Jul 31, 2023 | 5.240 | 5.330 | 5.220 | 5.270 | 5,523,370 | +0.09(+1.74%) |
Jul 28, 2023 | 5.190 | 5.270 | 5.111 | 5.180 | 5,571,587 | +0.08(+1.57%) |
Jul 27, 2023 | 5.270 | 5.380 | 5.090 | 5.100 | 9,194,040 | -0.17(-3.23%) |
Jul 26, 2023 | 4.860 | 5.510 | 4.825 | 5.270 | 22,689,686 | +0.44(+9.11%) |
Jul 25, 2023 | 4.820 | 4.860 | 4.690 | 4.830 | 5,917,236 | +0.00(+0.00%) |
Jul 24, 2023 | 4.660 | 4.860 | 4.660 | 4.830 | 6,110,387 | +0.17(+3.65%) |
Jul 21, 2023 | 4.800 | 4.809 | 4.640 | 4.660 | 4,916,462 | -0.06(-1.27%) |
Jul 20, 2023 | 4.870 | 4.870 | 4.650 | 4.720 | 6,660,798 | -0.15(-3.08%) |
Jul 19, 2023 | 4.750 | 4.900 | 4.692 | 4.870 | 6,755,645 | +0.12(+2.53%) |
Jul 18, 2023 | 4.610 | 4.830 | 4.610 | 4.750 | 6,165,983 | +0.10(+2.15%) |
Jul 17, 2023 | 4.440 | 4.660 | 4.415 | 4.650 | 5,709,814 | +0.18(+4.03%) |
Jul 14, 2023 | 4.700 | 4.705 | 4.470 | 4.470 | 5,871,738 | -0.24(-5.10%) |
Jul 13, 2023 | 4.690 | 4.775 | 4.640 | 4.710 | 3,787,507 | +0.02(+0.43%) |
Jul 12, 2023 | 4.890 | 4.921 | 4.680 | 4.690 | 9,122,701 | -0.11(-2.29%) |
Jul 11, 2023 | 4.550 | 4.830 | 4.530 | 4.800 | 7,297,565 | +0.27(+5.96%) |
Jul 10, 2023 | 4.330 | 4.578 | 4.300 | 4.530 | 8,574,168 | +0.25(+5.84%) |
Jul 07, 2023 | 4.470 | 4.520 | 4.280 | 4.280 | 10,182,407 | -0.26(-5.73%) |
Jul 06, 2023 | 4.560 | 4.590 | 4.400 | 4.540 | 6,951,144 | -0.06(-1.30%) |
Jul 05, 2023 | 4.750 | 4.750 | 4.575 | 4.600 | 6,097,449 | -0.20(-4.17%) |
Jul 03, 2023 | 4.550 | 4.830 | 4.550 | 4.800 | 5,044,383 | +0.26(+5.73%) |
Jun 30, 2023 | 4.540 | 4.580 | 4.420 | 4.540 | 4,775,406 | +0.04(+0.89%) |
Jun 29, 2023 | 4.350 | 4.525 | 4.335 | 4.500 | 10,113,409 | +0.17(+3.93%) |
Jun 28, 2023 | 4.490 | 4.495 | 4.315 | 4.330 | 11,528,073 | -0.21(-4.63%) |
Jun 27, 2023 | 4.350 | 4.580 | 4.255 | 4.540 | 6,556,626 | +0.23(+5.34%) |
Jun 26, 2023 | 4.250 | 4.385 | 4.250 | 4.310 | 6,562,156 | +0.05(+1.17%) |
Jun 23, 2023 | 4.420 | 4.440 | 4.210 | 4.260 | 49,804,804 | -0.21(-4.70%) |
Jun 22, 2023 | 4.650 | 4.660 | 4.420 | 4.470 | 7,700,305 | -0.21(-4.49%) |
Jun 21, 2023 | 4.690 | 4.780 | 4.660 | 4.680 | 5,694,696 | -0.04(-0.85%) |
Jun 20, 2023 | 4.650 | 4.730 | 4.615 | 4.720 | 5,915,223 | +0.03(+0.64%) |
Jun 16, 2023 | 4.720 | 4.780 | 4.631 | 4.690 | 11,752,546 | -0.03(-0.64%) |
Jun 15, 2023 | 4.630 | 4.750 | 4.620 | 4.720 | 6,678,006 | +0.05(+1.07%) |
Jun 14, 2023 | 4.730 | 4.790 | 4.550 | 4.670 | 8,627,364 | -0.04(-0.85%) |
Jun 13, 2023 | 4.720 | 4.780 | 4.665 | 4.710 | 7,142,567 | +0.02(+0.43%) |
Jun 12, 2023 | 4.630 | 4.740 | 4.515 | 4.690 | 5,669,389 | +0.07(+1.52%) |
Jun 09, 2023 | 4.630 | 4.650 | 4.540 | 4.620 | 4,326,769 | -0.01(-0.22%) |
Jun 08, 2023 | 4.650 | 4.675 | 4.511 | 4.630 | 5,075,109 | +0.00(+0.00%) |
Jun 07, 2023 | 4.660 | 4.750 | 4.570 | 4.630 | 7,966,440 | +0.05(+1.09%) |
Jun 06, 2023 | 4.360 | 4.590 | 4.335 | 4.580 | 7,614,852 | +0.24(+5.53%) |
Jun 05, 2023 | 4.370 | 4.410 | 4.295 | 4.340 | 8,225,210 | -0.06(-1.36%) |
Jun 02, 2023 | 4.170 | 4.430 | 4.155 | 4.400 | 10,750,225 | +0.32(+7.84%) |
Jun 01, 2023 | 4.110 | 4.115 | 3.910 | 4.080 | 7,312,732 | -0.03(-0.73%) |
May 31, 2023 | 4.110 | 4.150 | 4.000 | 4.110 | 9,341,451 | -0.03(-0.72%) |
May 30, 2023 | 4.100 | 4.230 | 4.080 | 4.140 | 6,651,966 | +0.05(+1.22%) |
May 26, 2023 | 3.940 | 4.110 | 3.940 | 4.090 | 7,059,183 | +0.16(+4.07%) |
May 25, 2023 | 4.060 | 4.150 | 3.925 | 3.930 | 10,054,854 | -0.16(-3.91%) |
May 24, 2023 | 4.210 | 4.255 | 4.010 | 4.090 | 5,296,331 | -0.10(-2.39%) |
May 23, 2023 | 4.190 | 4.390 | 4.155 | 4.190 | 7,861,275 | +0.01(+0.24%) |
May 22, 2023 | 4.030 | 4.200 | 4.020 | 4.180 | 6,533,659 | +0.15(+3.72%) |
May 19, 2023 | 4.180 | 4.180 | 3.980 | 4.030 | 6,594,933 | -0.20(-4.73%) |
May 18, 2023 | 4.140 | 4.240 | 4.100 | 4.230 | 7,323,196 | +0.09(+2.17%) |
May 17, 2023 | 3.900 | 4.150 | 3.900 | 4.140 | 9,407,948 | +0.27(+6.98%) |
May 16, 2023 | 4.020 | 4.060 | 3.850 | 3.870 | 7,495,387 | -0.19(-4.68%) |
May 15, 2023 | 4.080 | 4.130 | 4.045 | 4.060 | 8,584,190 | +0.01(+0.25%) |
May 12, 2023 | 4.120 | 4.140 | 4.020 | 4.050 | 5,464,963 | -0.07(-1.70%) |
May 11, 2023 | 4.120 | 4.200 | 4.100 | 4.120 | 5,642,417 | -0.05(-1.20%) |
May 10, 2023 | 4.290 | 4.320 | 4.090 | 4.170 | 8,245,386 | -0.04(-0.95%) |
May 09, 2023 | 4.320 | 4.320 | 4.130 | 4.210 | 10,248,463 | -0.13(-3.00%) |
May 08, 2023 | 4.440 | 4.540 | 4.330 | 4.340 | 7,518,501 | -0.08(-1.81%) |
May 05, 2023 | 4.430 | 4.480 | 4.310 | 4.420 | 8,498,879 | +0.06(+1.38%) |
May 04, 2023 | 4.800 | 4.850 | 4.320 | 4.360 | 15,929,736 | -0.52(-10.66%) |
May 03, 2023 | 5.010 | 5.290 | 4.825 | 4.880 | 17,802,976 | -0.03(-0.61%) |
May 02, 2023 | 5.100 | 5.100 | 4.885 | 4.910 | 14,153,340 | -0.24(-4.66%) |
May 01, 2023 | 5.230 | 5.290 | 5.090 | 5.150 | 9,436,318 | -0.09(-1.72%) |
Apr 28, 2023 | 4.950 | 5.290 | 4.940 | 5.240 | 13,236,725 | +0.29(+5.86%) |
Apr 27, 2023 | 4.840 | 4.985 | 4.790 | 4.950 | 6,612,326 | +0.14(+2.91%) |
Apr 26, 2023 | 4.900 | 4.950 | 4.775 | 4.810 | 7,543,585 | -0.06(-1.23%) |
Apr 25, 2023 | 4.970 | 4.970 | 4.800 | 4.870 | 8,925,291 | -0.13(-2.60%) |
Apr 24, 2023 | 4.980 | 5.000 | 4.890 | 5.000 | 5,184,719 | +0.04(+0.81%) |
Apr 21, 2023 | 4.890 | 4.970 | 4.830 | 4.960 | 7,399,186 | +0.06(+1.22%) |
Apr 20, 2023 | 4.900 | 5.020 | 4.860 | 4.900 | 6,642,946 | -0.03(-0.61%) |
Apr 19, 2023 | 4.800 | 4.950 | 4.760 | 4.930 | 6,475,022 | +0.10(+2.07%) |
Apr 18, 2023 | 4.830 | 4.850 | 4.790 | 4.830 | 6,232,940 | +0.01(+0.21%) |
Apr 17, 2023 | 4.830 | 4.870 | 4.730 | 4.820 | 8,599,035 | -0.04(-0.82%) |
Apr 14, 2023 | 4.920 | 5.000 | 4.830 | 4.860 | 7,530,860 | -0.03(-0.61%) |
Apr 13, 2023 | 4.940 | 4.990 | 4.880 | 4.890 | 8,266,886 | -0.09(-1.81%) |
Apr 12, 2023 | 5.300 | 5.300 | 4.970 | 4.980 | 8,979,447 | -0.26(-4.96%) |
Apr 11, 2023 | 5.080 | 5.260 | 5.070 | 5.240 | 8,499,003 | +0.24(+4.80%) |
Apr 10, 2023 | 4.930 | 5.020 | 4.860 | 5.000 | 8,100,065 | +0.06(+1.21%) |
Apr 06, 2023 | 5.020 | 5.045 | 4.930 | 4.940 | 5,640,430 | -0.11(-2.18%) |
Apr 05, 2023 | 5.130 | 5.180 | 5.030 | 5.050 | 9,346,619 | -0.13(-2.51%) |
Apr 04, 2023 | 5.250 | 5.280 | 5.120 | 5.180 | 6,846,073 | -0.04(-0.77%) |
Apr 03, 2023 | 5.270 | 5.300 | 5.070 | 5.220 | 9,885,398 | -0.04(-0.76%) |
Mar 31, 2023 | 5.020 | 5.260 | 4.990 | 5.260 | 9,909,280 | +0.26(+5.20%) |
Mar 30, 2023 | 5.110 | 5.140 | 4.970 | 5.000 | 6,294,360 | -0.03(-0.60%) |
Mar 29, 2023 | 5.070 | 5.150 | 4.935 | 5.030 | 9,014,006 | -0.07(-1.37%) |
Mar 28, 2023 | 5.050 | 5.125 | 5.050 | 5.100 | 6,910,304 | +0.09(+1.80%) |
Mar 27, 2023 | 5.060 | 5.070 | 4.890 | 5.010 | 8,068,869 | +0.04(+0.80%) |
Mar 24, 2023 | 4.850 | 5.000 | 4.825 | 4.970 | 8,807,849 | +0.07(+1.43%) |
Mar 23, 2023 | 5.000 | 5.100 | 4.830 | 4.900 | 8,479,424 | -0.06(-1.21%) |
Mar 22, 2023 | 5.090 | 5.170 | 4.950 | 4.960 | 8,222,596 | -0.13(-2.55%) |
Mar 21, 2023 | 5.120 | 5.290 | 5.065 | 5.090 | 11,841,987 | +0.05(+0.99%) |
Mar 20, 2023 | 5.110 | 5.280 | 4.950 | 5.040 | 13,558,980 | -0.05(-0.98%) |
Mar 17, 2023 | 5.140 | 5.220 | 5.005 | 5.090 | 80,322,128 | -0.09(-1.74%) |
Mar 16, 2023 | 5.120 | 5.245 | 5.020 | 5.180 | 10,895,874 | -0.03(-0.58%) |
Mar 15, 2023 | 4.950 | 5.220 | 4.950 | 5.210 | 14,292,285 | +0.09(+1.76%) |
Mar 14, 2023 | 5.200 | 5.240 | 5.055 | 5.120 | 10,812,842 | +0.06(+1.19%) |
Mar 13, 2023 | 5.000 | 5.265 | 4.945 | 5.060 | 15,365,230 | -0.04(-0.78%) |
Mar 10, 2023 | 5.310 | 5.330 | 5.070 | 5.100 | 13,900,926 | -0.25(-4.67%) |
Mar 09, 2023 | 5.480 | 5.620 | 5.340 | 5.350 | 11,793,638 | -0.14(-2.55%) |
Mar 08, 2023 | 5.490 | 5.570 | 5.430 | 5.490 | 9,296,152 | +0.01(+0.18%) |
Mar 07, 2023 | 5.620 | 5.700 | 5.433 | 5.480 | 10,887,289 | -0.13(-2.32%) |
Mar 06, 2023 | 5.900 | 5.960 | 5.600 | 5.610 | 16,677,800 | -0.21(-3.61%) |
Mar 03, 2023 | 5.910 | 5.960 | 5.700 | 5.820 | 9,105,302 | -0.02(-0.34%) |
Mar 02, 2023 | 5.700 | 5.910 | 5.670 | 5.840 | 12,100,650 | +0.13(+2.28%) |
Mar 01, 2023 | 5.690 | 5.760 | 5.580 | 5.710 | 12,672,625 | +0.03(+0.53%) |
Feb 28, 2023 | 5.490 | 5.760 | 5.470 | 5.680 | 26,237,458 | +0.22(+4.03%) |
Feb 27, 2023 | 5.560 | 5.620 | 5.460 | 5.460 | 13,040,526 | -0.05(-0.91%) |
Feb 24, 2023 | 5.370 | 5.540 | 5.270 | 5.510 | 13,101,425 | +0.04(+0.73%) |
Feb 23, 2023 | 5.380 | 5.470 | 5.260 | 5.470 | 11,484,578 | +0.09(+1.67%) |
Feb 22, 2023 | 5.400 | 5.490 | 5.280 | 5.380 | 13,902,462 | -0.02(-0.37%) |
Feb 21, 2023 | 5.610 | 5.660 | 5.400 | 5.400 | 11,096,353 | -0.31(-5.43%) |
Feb 17, 2023 | 5.690 | 5.730 | 5.600 | 5.710 | 8,712,995 | -0.02(-0.35%) |
Feb 16, 2023 | 5.880 | 5.880 | 5.720 | 5.730 | 9,183,421 | -0.22(-3.70%) |
Feb 15, 2023 | 5.700 | 5.960 | 5.680 | 5.950 | 12,407,732 | +0.16(+2.76%) |
Feb 14, 2023 | 5.760 | 5.870 | 5.620 | 5.790 | 9,780,830 | -0.03(-0.52%) |
Feb 13, 2023 | 5.600 | 5.830 | 5.570 | 5.820 | 12,589,571 | +0.21(+3.74%) |
Feb 10, 2023 | 5.650 | 5.720 | 5.590 | 5.610 | 12,962,691 | -0.11(-1.92%) |
Feb 09, 2023 | 5.970 | 5.995 | 5.680 | 5.720 | 12,812,851 | -0.17(-2.89%) |
Feb 08, 2023 | 5.910 | 5.930 | 5.770 | 5.890 | 14,959,514 | -0.09(-1.51%) |
Feb 07, 2023 | 6.040 | 6.075 | 5.925 | 5.980 | 15,576,316 | -0.10(-1.64%) |
Feb 06, 2023 | 6.430 | 6.450 | 6.000 | 6.080 | 25,154,594 | -0.47(-7.18%) |
Feb 03, 2023 | 6.190 | 6.900 | 6.110 | 6.550 | 36,149,680 | +0.27(+4.30%) |
Feb 02, 2023 | 7.370 | 7.460 | 6.160 | 6.280 | 67,788,312 | -2.43(-27.90%) |
Feb 01, 2023 | 8.400 | 8.800 | 8.300 | 8.710 | 13,034,535 | +0.27(+3.20%) |
Jan 31, 2023 | 8.150 | 8.450 | 8.130 | 8.440 | 7,412,224 | +0.36(+4.46%) |
Jan 30, 2023 | 7.970 | 8.180 | 7.920 | 8.080 | 7,569,293 | -0.04(-0.49%) |
Jan 27, 2023 | 7.880 | 8.180 | 7.830 | 8.120 | 6,839,551 | +0.24(+3.05%) |
Jan 26, 2023 | 7.920 | 8.035 | 7.805 | 7.880 | 6,930,197 | +0.07(+0.90%) |
Jan 25, 2023 | 7.960 | 8.000 | 7.750 | 7.810 | 8,057,618 | -0.21(-2.62%) |
Jan 24, 2023 | 8.250 | 8.400 | 8.015 | 8.020 | 7,021,678 | -0.24(-2.91%) |
Jan 23, 2023 | 8.020 | 8.280 | 7.960 | 8.260 | 5,650,310 | +0.26(+3.25%) |
Jan 20, 2023 | 7.980 | 8.020 | 7.870 | 8.000 | 6,912,846 | +0.05(+0.63%) |
Jan 19, 2023 | 8.040 | 8.050 | 7.800 | 7.950 | 8,857,123 | -0.17(-2.09%) |
Jan 18, 2023 | 8.190 | 8.270 | 8.090 | 8.120 | 7,367,722 | -0.08(-0.98%) |
Jan 17, 2023 | 8.050 | 8.230 | 7.994 | 8.200 | 10,074,801 | +0.08(+0.99%) |
Jan 13, 2023 | 8.050 | 8.430 | 8.000 | 8.120 | 15,682,091 | +0.17(+2.14%) |
Jan 12, 2023 | 8.080 | 8.130 | 7.920 | 7.950 | 8,940,993 | -0.08(-1.00%) |
Jan 11, 2023 | 7.790 | 8.040 | 7.710 | 8.030 | 7,170,364 | +0.32(+4.15%) |
Jan 10, 2023 | 7.650 | 7.720 | 7.530 | 7.710 | 6,511,840 | +0.07(+0.92%) |
Jan 09, 2023 | 7.420 | 7.730 | 7.365 | 7.640 | 11,289,365 | +0.21(+2.83%) |
Jan 06, 2023 | 7.290 | 7.460 | 7.170 | 7.430 | 7,245,403 | +0.21(+2.91%) |
Jan 05, 2023 | 7.090 | 7.220 | 6.930 | 7.220 | 7,611,181 | +0.03(+0.42%) |
Jan 04, 2023 | 6.820 | 7.245 | 6.730 | 7.190 | 10,719,346 | +0.46(+6.84%) |
Jan 03, 2023 | 6.450 | 6.730 | 6.370 | 6.730 | 10,865,360 | +0.37(+5.82%) |
Dec 30, 2022 | 6.170 | 6.395 | 6.160 | 6.360 | 7,638,340 | +0.10(+1.60%) |
Dec 29, 2022 | 6.140 | 6.340 | 6.140 | 6.260 | 7,770,387 | +0.20(+3.30%) |
Dec 28, 2022 | 6.240 | 6.275 | 5.985 | 6.060 | 7,357,948 | -0.17(-2.73%) |
Dec 27, 2022 | 6.080 | 6.330 | 6.045 | 6.230 | 8,529,597 | +0.13(+2.13%) |
Dec 23, 2022 | 5.920 | 6.110 | 5.860 | 6.100 | 8,091,402 | +0.18(+3.04%) |
Dec 22, 2022 | 5.780 | 5.930 | 5.650 | 5.920 | 9,938,456 | +0.08(+1.37%) |
Dec 21, 2022 | 6.010 | 6.089 | 5.820 | 5.840 | 9,316,566 | -0.05(-0.85%) |
Dec 20, 2022 | 5.850 | 6.075 | 5.810 | 5.890 | 12,927,390 | +0.01(+0.17%) |
Dec 19, 2022 | 5.880 | 5.920 | 5.720 | 5.880 | 12,323,315 | -0.01(-0.17%) |
Dec 16, 2022 | 5.890 | 5.955 | 5.770 | 5.890 | 17,405,340 | -0.07(-1.17%) |
Dec 15, 2022 | 6.190 | 6.220 | 5.960 | 5.960 | 13,055,150 | -0.33(-5.25%) |
Dec 14, 2022 | 6.390 | 6.437 | 6.230 | 6.290 | 10,328,522 | -0.08(-1.26%) |
Dec 13, 2022 | 6.680 | 6.745 | 6.310 | 6.370 | 13,293,189 | -0.01(-0.16%) |
Dec 12, 2022 | 6.350 | 6.410 | 6.220 | 6.380 | 8,348,760 | +0.03(+0.47%) |
Dec 09, 2022 | 6.310 | 6.430 | 6.225 | 6.350 | 5,591,262 | -0.07(-1.09%) |
Dec 08, 2022 | 6.320 | 6.420 | 6.230 | 6.420 | 8,007,504 | +0.10(+1.58%) |
Dec 07, 2022 | 6.290 | 6.390 | 6.200 | 6.320 | 5,928,634 | -0.01(-0.16%) |
Dec 06, 2022 | 6.390 | 6.410 | 6.220 | 6.330 | 8,264,223 | -0.04(-0.63%) |
Dec 05, 2022 | 6.630 | 6.640 | 6.340 | 6.370 | 11,731,243 | -0.35(-5.21%) |
Dec 02, 2022 | 6.680 | 6.790 | 6.640 | 6.720 | 6,698,516 | -0.03(-0.44%) |