Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.040 | 5.045 | 4.950 | 4.990 | 30,065 | -0.03(-0.60%) |
Nov 29, 2023 | 5.090 | 5.130 | 4.930 | 5.020 | 37,921 | -0.02(-0.40%) |
Nov 28, 2023 | 5.050 | 5.160 | 5.040 | 5.040 | 26,262 | -0.06(-1.18%) |
Nov 27, 2023 | 5.210 | 5.210 | 5.020 | 5.100 | 41,378 | -0.14(-2.67%) |
Nov 24, 2023 | 5.180 | 5.300 | 5.180 | 5.240 | 22,399 | +0.08(+1.55%) |
Nov 22, 2023 | 5.100 | 5.225 | 5.100 | 5.160 | 34,741 | +0.06(+1.18%) |
Nov 21, 2023 | 5.050 | 5.190 | 4.980 | 5.100 | 36,298 | +0.04(+0.79%) |
Nov 20, 2023 | 4.980 | 5.240 | 4.980 | 5.060 | 51,228 | +0.09(+1.81%) |
Nov 17, 2023 | 4.870 | 4.990 | 4.870 | 4.970 | 67,004 | +0.12(+2.47%) |
Nov 16, 2023 | 4.760 | 4.949 | 4.700 | 4.850 | 40,848 | +0.04(+0.83%) |
Nov 15, 2023 | 4.980 | 5.180 | 4.740 | 4.810 | 59,420 | -0.18(-3.61%) |
Nov 14, 2023 | 5.080 | 5.100 | 4.850 | 4.990 | 56,698 | +0.15(+3.10%) |
Nov 13, 2023 | 4.620 | 4.870 | 4.485 | 4.840 | 97,314 | +0.31(+6.84%) |
Nov 10, 2023 | 4.530 | 4.960 | 4.480 | 4.530 | 319,062 | +0.03(+0.67%) |
Nov 09, 2023 | 4.460 | 4.595 | 4.400 | 4.500 | 191,837 | +0.07(+1.58%) |
Nov 08, 2023 | 5.500 | 5.500 | 4.330 | 4.430 | 392,580 | -1.38(-23.75%) |
Nov 07, 2023 | 5.690 | 5.810 | 5.600 | 5.810 | 120,606 | +0.26(+4.68%) |
Nov 06, 2023 | 5.580 | 5.680 | 5.550 | 5.550 | 30,257 | -0.05(-0.89%) |
Nov 03, 2023 | 5.500 | 5.690 | 5.398 | 5.600 | 79,844 | +0.18(+3.32%) |
Nov 02, 2023 | 5.340 | 5.460 | 5.339 | 5.420 | 51,134 | +0.09(+1.69%) |
Nov 01, 2023 | 5.350 | 5.500 | 5.280 | 5.330 | 18,849 | +0.00(+0.00%) |
Oct 31, 2023 | 5.160 | 5.335 | 5.080 | 5.330 | 37,500 | +0.10(+1.91%) |
Oct 30, 2023 | 5.180 | 5.295 | 5.110 | 5.230 | 27,777 | +0.12(+2.35%) |
Oct 27, 2023 | 5.190 | 5.360 | 5.080 | 5.110 | 24,090 | -0.06(-1.16%) |
Oct 26, 2023 | 5.150 | 5.280 | 5.120 | 5.170 | 34,401 | +0.01(+0.19%) |
Oct 25, 2023 | 5.190 | 5.434 | 5.120 | 5.160 | 35,530 | -0.03(-0.58%) |
Oct 24, 2023 | 5.060 | 5.300 | 4.950 | 5.190 | 81,580 | +0.19(+3.80%) |
Oct 23, 2023 | 5.180 | 5.180 | 4.960 | 5.000 | 91,983 | -0.12(-2.34%) |
Oct 20, 2023 | 5.090 | 5.290 | 5.085 | 5.120 | 43,320 | -0.05(-0.97%) |
Oct 19, 2023 | 5.320 | 5.320 | 5.145 | 5.170 | 33,602 | -0.10(-1.90%) |
Oct 18, 2023 | 5.270 | 5.305 | 5.200 | 5.270 | 43,944 | -0.11(-2.04%) |
Oct 17, 2023 | 5.240 | 5.440 | 5.210 | 5.380 | 54,001 | +0.17(+3.26%) |
Oct 16, 2023 | 5.160 | 5.307 | 5.100 | 5.210 | 67,371 | -0.01(-0.19%) |
Oct 13, 2023 | 5.250 | 5.250 | 5.080 | 5.220 | 38,456 | +0.05(+0.97%) |
Oct 12, 2023 | 5.290 | 5.300 | 5.090 | 5.170 | 46,576 | -0.10(-1.90%) |
Oct 11, 2023 | 5.410 | 5.430 | 5.150 | 5.270 | 41,648 | -0.13(-2.41%) |
Oct 10, 2023 | 5.243 | 5.500 | 5.243 | 5.400 | 54,020 | +0.06(+1.12%) |
Oct 09, 2023 | 5.410 | 5.520 | 5.295 | 5.340 | 27,274 | -0.11(-2.02%) |
Oct 06, 2023 | 5.510 | 5.515 | 5.410 | 5.450 | 33,519 | +0.03(+0.55%) |
Oct 05, 2023 | 5.240 | 5.460 | 5.144 | 5.420 | 79,249 | +0.34(+6.69%) |
Oct 04, 2023 | 5.225 | 5.340 | 5.015 | 5.080 | 40,218 | +0.01(+0.20%) |
Oct 03, 2023 | 5.000 | 5.130 | 4.970 | 5.070 | 50,390 | +0.07(+1.40%) |
Oct 02, 2023 | 5.080 | 5.080 | 4.985 | 5.000 | 92,679 | -0.12(-2.34%) |
Sep 29, 2023 | 5.160 | 5.200 | 5.090 | 5.120 | 42,833 | -0.16(-3.03%) |
Sep 28, 2023 | 5.250 | 5.320 | 5.210 | 5.280 | 27,908 | -0.09(-1.68%) |
Sep 27, 2023 | 5.500 | 5.540 | 5.290 | 5.370 | 79,878 | -0.11(-2.01%) |
Sep 26, 2023 | 5.490 | 5.580 | 5.450 | 5.480 | 48,307 | -0.01(-0.18%) |
Sep 25, 2023 | 5.250 | 5.520 | 5.460 | 5.490 | 157,435 | +0.24(+4.57%) |
Sep 22, 2023 | 5.340 | 5.340 | 5.230 | 5.250 | 29,241 | -0.09(-1.69%) |
Sep 21, 2023 | 5.250 | 5.460 | 5.120 | 5.340 | 126,004 | +0.07(+1.33%) |
Sep 20, 2023 | 5.280 | 5.490 | 5.231 | 5.270 | 139,257 | -0.01(-0.19%) |
Sep 19, 2023 | 5.250 | 5.315 | 5.075 | 5.280 | 60,487 | +0.03(+0.57%) |
Sep 18, 2023 | 5.350 | 5.350 | 5.090 | 5.250 | 85,963 | +0.00(+0.00%) |
Sep 15, 2023 | 5.160 | 5.330 | 5.090 | 5.250 | 196,915 | +0.08(+1.55%) |
Sep 14, 2023 | 5.030 | 5.200 | 5.030 | 5.170 | 57,813 | +0.17(+3.40%) |
Sep 13, 2023 | 5.000 | 5.160 | 4.950 | 5.000 | 263,828 | +0.00(+0.00%) |
Sep 12, 2023 | 4.900 | 5.100 | 4.900 | 5.000 | 383,895 | +0.09(+1.83%) |
Sep 11, 2023 | 5.020 | 5.055 | 4.880 | 4.910 | 136,166 | -0.09(-1.80%) |
Sep 08, 2023 | 5.000 | 5.096 | 4.920 | 5.000 | 127,307 | -0.02(-0.40%) |
Sep 07, 2023 | 5.000 | 5.160 | 4.970 | 5.020 | 148,628 | +0.01(+0.20%) |
Sep 06, 2023 | 5.000 | 5.130 | 4.950 | 5.010 | 94,622 | -0.01(-0.20%) |
Sep 05, 2023 | 4.940 | 5.105 | 4.940 | 5.020 | 161,652 | +0.07(+1.41%) |
Sep 01, 2023 | 4.990 | 5.000 | 4.910 | 4.950 | 77,526 | +0.01(+0.20%) |
Aug 31, 2023 | 4.950 | 5.070 | 4.930 | 4.940 | 183,497 | +0.01(+0.20%) |
Aug 30, 2023 | 5.040 | 5.040 | 4.780 | 4.930 | 136,709 | -0.10(-1.99%) |
Aug 29, 2023 | 4.950 | 5.080 | 4.935 | 5.030 | 170,070 | +0.07(+1.41%) |
Aug 28, 2023 | 4.940 | 4.985 | 4.880 | 4.960 | 75,816 | +0.07(+1.43%) |
Aug 25, 2023 | 4.790 | 5.000 | 4.750 | 4.890 | 76,264 | +0.11(+2.30%) |
Aug 24, 2023 | 4.910 | 5.030 | 4.740 | 4.780 | 98,253 | -0.16(-3.24%) |
Aug 23, 2023 | 5.000 | 5.050 | 4.810 | 4.940 | 84,135 | -0.05(-1.00%) |
Aug 22, 2023 | 4.870 | 5.070 | 4.850 | 4.990 | 109,383 | +0.03(+0.60%) |
Aug 21, 2023 | 4.600 | 4.990 | 4.600 | 4.960 | 183,043 | +0.23(+4.86%) |
Aug 18, 2023 | 4.890 | 4.950 | 4.480 | 4.730 | 514,376 | -0.23(-4.64%) |
Aug 17, 2023 | 5.170 | 5.170 | 4.850 | 4.960 | 126,369 | -0.21(-4.06%) |
Aug 16, 2023 | 5.080 | 5.250 | 4.960 | 5.170 | 153,236 | +0.06(+1.17%) |
Aug 15, 2023 | 5.400 | 5.489 | 4.970 | 5.110 | 226,851 | -0.29(-5.46%) |
Aug 14, 2023 | 5.600 | 5.600 | 5.160 | 5.405 | 270,100 | -0.21(-3.65%) |
Aug 11, 2023 | 5.420 | 5.780 | 5.300 | 5.610 | 1,142,082 | -0.87(-13.43%) |
Aug 10, 2023 | 6.600 | 6.615 | 6.290 | 6.480 | 120,175 | -0.07(-1.07%) |
Aug 09, 2023 | 6.670 | 6.680 | 6.510 | 6.550 | 34,500 | -0.15(-2.24%) |
Aug 08, 2023 | 6.980 | 6.980 | 6.662 | 6.700 | 46,356 | -0.21(-3.04%) |
Aug 07, 2023 | 6.900 | 7.290 | 6.700 | 6.910 | 118,336 | +0.15(+2.22%) |
Aug 04, 2023 | 6.380 | 6.810 | 6.330 | 6.760 | 59,419 | +0.47(+7.47%) |
Aug 03, 2023 | 6.630 | 6.890 | 6.280 | 6.290 | 112,248 | -0.44(-6.54%) |
Aug 02, 2023 | 7.150 | 7.180 | 6.612 | 6.730 | 55,280 | -0.38(-5.34%) |
Aug 01, 2023 | 6.880 | 7.160 | 6.820 | 7.110 | 89,542 | +0.29(+4.25%) |
Jul 31, 2023 | 7.000 | 7.030 | 6.600 | 6.820 | 118,139 | -0.16(-2.29%) |
Jul 28, 2023 | 6.780 | 7.040 | 6.780 | 6.980 | 49,508 | +0.22(+3.25%) |
Jul 27, 2023 | 6.950 | 7.150 | 6.680 | 6.760 | 67,245 | -0.12(-1.74%) |
Jul 26, 2023 | 6.330 | 6.980 | 6.300 | 6.880 | 97,182 | +0.46(+7.17%) |
Jul 25, 2023 | 6.760 | 6.940 | 6.400 | 6.420 | 164,977 | -0.47(-6.82%) |
Jul 24, 2023 | 7.410 | 7.430 | 6.750 | 6.890 | 125,774 | -0.53(-7.14%) |
Jul 21, 2023 | 7.660 | 7.731 | 7.120 | 7.420 | 138,884 | -0.16(-2.11%) |
Jul 20, 2023 | 7.870 | 7.870 | 7.430 | 7.580 | 65,187 | -0.19(-2.45%) |
Jul 19, 2023 | 7.870 | 7.990 | 7.610 | 7.770 | 318,064 | -0.06(-0.77%) |
Jul 18, 2023 | 7.540 | 8.220 | 7.400 | 7.830 | 431,366 | +0.32(+4.26%) |
Jul 17, 2023 | 7.100 | 7.520 | 7.020 | 7.510 | 347,861 | +0.55(+7.90%) |
Jul 14, 2023 | 7.200 | 7.240 | 6.930 | 6.960 | 118,999 | -0.07(-1.00%) |
Jul 13, 2023 | 7.370 | 7.380 | 6.800 | 7.030 | 113,729 | -0.01(-0.14%) |
Jul 12, 2023 | 7.320 | 7.350 | 6.960 | 7.040 | 149,561 | +0.28(+4.14%) |
Jul 11, 2023 | 6.430 | 7.275 | 6.350 | 6.760 | 369,544 | +0.34(+5.30%) |
Jul 10, 2023 | 6.350 | 6.470 | 6.260 | 6.420 | 40,988 | +0.02(+0.31%) |
Jul 07, 2023 | 6.280 | 6.820 | 6.280 | 6.400 | 118,170 | +0.09(+1.43%) |
Jul 06, 2023 | 6.270 | 6.440 | 6.180 | 6.310 | 104,580 | -0.01(-0.16%) |
Jul 05, 2023 | 6.680 | 6.700 | 6.250 | 6.320 | 144,867 | -0.45(-6.65%) |
Jul 03, 2023 | 6.850 | 6.900 | 6.650 | 6.770 | 59,648 | +0.01(+0.15%) |
Jun 30, 2023 | 6.680 | 6.760 | 6.660 | 6.760 | 61,128 | +0.08(+1.20%) |
Jun 29, 2023 | 6.560 | 6.700 | 6.470 | 6.680 | 73,867 | +0.14(+2.14%) |
Jun 28, 2023 | 6.540 | 6.619 | 6.250 | 6.540 | 68,234 | +0.04(+0.62%) |
Jun 27, 2023 | 6.510 | 6.620 | 6.320 | 6.500 | 114,660 | -0.01(-0.15%) |
Jun 26, 2023 | 6.470 | 6.590 | 6.280 | 6.510 | 136,482 | -0.05(-0.76%) |
Jun 23, 2023 | 6.490 | 6.600 | 6.250 | 6.560 | 1,672,805 | +0.16(+2.50%) |
Jun 22, 2023 | 6.330 | 6.400 | 6.165 | 6.400 | 124,997 | +0.21(+3.39%) |
Jun 21, 2023 | 6.070 | 6.500 | 6.030 | 6.190 | 131,507 | +0.12(+1.98%) |
Jun 20, 2023 | 5.850 | 6.265 | 5.840 | 6.070 | 240,669 | +0.12(+2.02%) |
Jun 16, 2023 | 5.680 | 6.010 | 5.560 | 5.950 | 680,321 | +0.27(+4.75%) |
Jun 15, 2023 | 5.630 | 5.860 | 5.550 | 5.680 | 163,777 | +0.08(+1.43%) |
Jun 14, 2023 | 5.650 | 5.850 | 5.470 | 5.600 | 245,191 | -0.01(-0.18%) |
Jun 13, 2023 | 5.750 | 5.750 | 5.500 | 5.610 | 84,148 | -0.02(-0.36%) |
Jun 12, 2023 | 5.520 | 5.780 | 5.520 | 5.630 | 176,441 | +0.09(+1.62%) |
Jun 09, 2023 | 5.410 | 5.715 | 5.350 | 5.540 | 89,523 | +0.06(+1.09%) |
Jun 08, 2023 | 5.780 | 5.780 | 5.350 | 5.480 | 74,187 | -0.20(-3.52%) |
Jun 07, 2023 | 5.790 | 5.936 | 5.680 | 5.680 | 63,476 | -0.16(-2.74%) |
Jun 06, 2023 | 5.560 | 5.980 | 5.560 | 5.840 | 63,716 | +0.20(+3.55%) |
Jun 05, 2023 | 5.510 | 5.950 | 5.510 | 5.640 | 142,319 | -0.05(-0.88%) |
Jun 02, 2023 | 5.480 | 5.790 | 5.480 | 5.690 | 51,499 | +0.30(+5.57%) |
Jun 01, 2023 | 5.470 | 5.530 | 5.150 | 5.390 | 24,879 | -0.08(-1.46%) |
May 31, 2023 | 5.750 | 5.750 | 5.455 | 5.470 | 17,925 | -0.09(-1.62%) |
May 30, 2023 | 5.670 | 5.830 | 5.550 | 5.560 | 20,702 | +0.16(+2.96%) |
May 26, 2023 | 5.330 | 5.470 | 5.252 | 5.400 | 42,506 | +0.13(+2.47%) |
May 25, 2023 | 5.370 | 5.400 | 5.150 | 5.270 | 64,928 | -0.08(-1.50%) |
May 24, 2023 | 5.380 | 5.400 | 5.157 | 5.350 | 17,332 | -0.05(-0.93%) |
May 23, 2023 | 5.310 | 5.520 | 5.210 | 5.400 | 24,889 | +0.05(+0.93%) |
May 22, 2023 | 5.580 | 5.615 | 5.190 | 5.350 | 139,151 | -0.33(-5.89%) |
May 19, 2023 | 5.737 | 5.800 | 5.650 | 5.685 | 57,535 | +0.03(+0.62%) |
May 18, 2023 | 5.700 | 5.850 | 5.645 | 5.650 | 83,986 | -0.18(-3.09%) |
May 17, 2023 | 5.610 | 5.850 | 5.555 | 5.830 | 47,382 | +0.15(+2.64%) |
May 16, 2023 | 5.700 | 5.900 | 5.490 | 5.680 | 108,435 | -0.05(-0.87%) |
May 15, 2023 | 5.820 | 5.941 | 5.500 | 5.730 | 62,696 | -0.18(-3.05%) |
May 12, 2023 | 5.550 | 5.910 | 5.540 | 5.910 | 65,029 | +0.40(+7.26%) |
May 11, 2023 | 5.515 | 5.867 | 5.430 | 5.510 | 246,120 | -0.20(-3.50%) |
May 10, 2023 | 5.200 | 5.800 | 5.190 | 5.710 | 519,472 | -0.69(-10.78%) |
May 09, 2023 | 6.790 | 7.120 | 6.350 | 6.400 | 69,118 | -0.50(-7.25%) |
May 08, 2023 | 6.330 | 6.990 | 6.270 | 6.900 | 26,366 | +0.49(+7.64%) |
May 05, 2023 | 5.970 | 6.410 | 5.920 | 6.410 | 17,756 | +0.42(+7.01%) |
May 04, 2023 | 6.100 | 6.210 | 5.920 | 5.990 | 25,796 | -0.13(-2.12%) |
May 03, 2023 | 6.280 | 6.350 | 6.120 | 6.120 | 13,931 | -0.09(-1.45%) |
May 02, 2023 | 6.180 | 6.443 | 6.064 | 6.210 | 31,610 | +0.05(+0.81%) |
May 01, 2023 | 6.480 | 6.480 | 6.140 | 6.160 | 22,745 | -0.30(-4.64%) |
Apr 28, 2023 | 6.150 | 6.460 | 6.150 | 6.460 | 25,996 | +0.34(+5.56%) |
Apr 27, 2023 | 6.090 | 6.210 | 5.750 | 6.120 | 20,765 | +0.23(+3.90%) |
Apr 26, 2023 | 5.920 | 5.940 | 5.750 | 5.890 | 23,697 | -0.11(-1.83%) |
Apr 25, 2023 | 6.060 | 6.060 | 5.950 | 6.000 | 6,300 | -0.06(-0.99%) |
Apr 24, 2023 | 6.070 | 6.120 | 5.940 | 6.060 | 15,613 | -0.03(-0.49%) |
Apr 21, 2023 | 6.170 | 6.270 | 6.080 | 6.090 | 15,441 | +0.00(+0.00%) |
Apr 20, 2023 | 6.030 | 6.140 | 6.000 | 6.090 | 29,617 | -0.07(-1.14%) |
Apr 19, 2023 | 5.930 | 6.160 | 5.810 | 6.160 | 36,867 | +0.16(+2.67%) |
Apr 18, 2023 | 6.260 | 6.350 | 5.950 | 6.000 | 79,935 | -0.20(-3.23%) |
Apr 17, 2023 | 6.150 | 6.600 | 5.910 | 6.200 | 119,205 | +0.07(+1.14%) |
Apr 14, 2023 | 6.200 | 6.200 | 5.860 | 6.130 | 95,588 | +0.11(+1.83%) |
Apr 13, 2023 | 5.990 | 6.100 | 5.859 | 6.020 | 21,529 | +0.07(+1.18%) |
Apr 12, 2023 | 5.700 | 6.080 | 5.640 | 5.950 | 61,757 | +0.22(+3.84%) |
Apr 11, 2023 | 5.790 | 5.950 | 5.600 | 5.730 | 152,489 | -0.15(-2.55%) |
Apr 10, 2023 | 5.900 | 5.990 | 5.660 | 5.880 | 43,561 | -0.02(-0.34%) |
Apr 06, 2023 | 5.900 | 6.100 | 5.840 | 5.900 | 33,632 | +0.02(+0.34%) |
Apr 05, 2023 | 5.810 | 5.900 | 5.810 | 5.880 | 4,200 | +0.09(+1.55%) |
Apr 04, 2023 | 5.730 | 6.090 | 5.670 | 5.790 | 63,439 | -0.01(-0.17%) |
Apr 03, 2023 | 6.200 | 6.229 | 5.670 | 5.800 | 97,684 | -0.39(-6.30%) |
Mar 31, 2023 | 5.640 | 6.200 | 5.600 | 6.190 | 59,749 | +0.53(+9.36%) |
Mar 30, 2023 | 5.340 | 5.800 | 5.340 | 5.660 | 50,339 | +0.31(+5.79%) |
Mar 29, 2023 | 4.830 | 5.374 | 4.770 | 5.350 | 69,858 | +0.62(+13.11%) |
Mar 28, 2023 | 4.610 | 4.740 | 4.610 | 4.730 | 10,922 | +0.14(+3.05%) |
Mar 27, 2023 | 4.330 | 4.650 | 4.330 | 4.590 | 29,694 | -0.04(-0.86%) |
Mar 24, 2023 | 4.520 | 4.653 | 4.240 | 4.630 | 22,335 | +0.03(+0.65%) |
Mar 23, 2023 | 4.610 | 4.700 | 4.500 | 4.600 | 39,584 | -0.10(-2.13%) |
Mar 22, 2023 | 4.900 | 5.050 | 4.630 | 4.700 | 46,936 | -0.27(-5.43%) |
Mar 21, 2023 | 5.130 | 5.330 | 4.889 | 4.970 | 110,895 | -0.19(-3.68%) |
Mar 20, 2023 | 5.250 | 5.300 | 5.060 | 5.160 | 100,990 | -0.09(-1.71%) |
Mar 17, 2023 | 5.310 | 5.450 | 5.110 | 5.250 | 168,896 | +0.00(+0.00%) |
Mar 16, 2023 | 5.250 | 5.380 | 5.220 | 5.250 | 91,249 | +0.10(+1.94%) |
Mar 15, 2023 | 4.840 | 5.290 | 4.665 | 5.150 | 143,081 | +0.31(+6.40%) |
Mar 14, 2023 | 4.470 | 4.990 | 4.470 | 4.840 | 42,545 | +0.44(+10.00%) |
Mar 13, 2023 | 4.630 | 4.630 | 4.280 | 4.400 | 38,180 | -0.15(-3.30%) |
Mar 10, 2023 | 4.520 | 4.660 | 4.440 | 4.550 | 58,672 | -0.03(-0.66%) |
Mar 09, 2023 | 4.660 | 4.660 | 4.400 | 4.580 | 8,726 | -0.08(-1.72%) |
Mar 08, 2023 | 4.500 | 4.660 | 4.423 | 4.660 | 13,300 | +0.13(+2.87%) |
Mar 07, 2023 | 4.590 | 4.590 | 4.350 | 4.530 | 33,740 | -0.07(-1.52%) |
Mar 06, 2023 | 4.570 | 4.670 | 4.530 | 4.600 | 124,716 | -0.03(-0.65%) |
Mar 03, 2023 | 4.530 | 4.700 | 4.530 | 4.630 | 40,167 | +0.03(+0.65%) |
Mar 02, 2023 | 4.820 | 4.820 | 4.540 | 4.600 | 16,709 | -0.07(-1.50%) |
Mar 01, 2023 | 4.780 | 4.910 | 4.520 | 4.670 | 108,753 | +0.01(+0.21%) |
Feb 28, 2023 | 4.630 | 4.750 | 4.630 | 4.660 | 21,583 | -0.09(-1.89%) |
Feb 27, 2023 | 4.630 | 4.780 | 4.600 | 4.750 | 70,118 | +0.08(+1.71%) |
Feb 24, 2023 | 4.740 | 4.740 | 4.510 | 4.670 | 18,215 | -0.08(-1.68%) |
Feb 23, 2023 | 4.750 | 4.760 | 4.680 | 4.750 | 31,137 | +0.00(+0.00%) |
Feb 22, 2023 | 4.690 | 4.800 | 4.620 | 4.750 | 35,655 | +0.00(+0.00%) |
Feb 21, 2023 | 4.810 | 4.840 | 4.620 | 4.750 | 38,194 | -0.03(-0.63%) |
Feb 17, 2023 | 4.700 | 4.929 | 4.700 | 4.780 | 27,106 | +0.03(+0.63%) |
Feb 16, 2023 | 4.830 | 4.830 | 4.700 | 4.750 | 16,599 | +0.00(+0.00%) |
Feb 15, 2023 | 4.680 | 4.920 | 4.604 | 4.750 | 33,208 | +0.07(+1.50%) |
Feb 14, 2023 | 4.735 | 4.780 | 4.605 | 4.680 | 129,467 | -0.04(-0.85%) |
Feb 13, 2023 | 4.680 | 4.770 | 4.500 | 4.720 | 39,729 | -0.03(-0.63%) |
Feb 10, 2023 | 4.990 | 5.020 | 4.620 | 4.750 | 142,982 | -0.31(-6.13%) |
Feb 09, 2023 | 4.990 | 5.140 | 4.850 | 5.060 | 34,672 | +0.07(+1.40%) |
Feb 08, 2023 | 5.000 | 5.050 | 4.860 | 4.990 | 71,652 | +0.09(+1.84%) |
Feb 07, 2023 | 4.560 | 4.950 | 4.560 | 4.900 | 90,323 | +0.15(+3.16%) |
Feb 06, 2023 | 4.750 | 4.890 | 4.565 | 4.750 | 57,141 | +0.00(+0.00%) |
Feb 03, 2023 | 4.560 | 4.750 | 4.550 | 4.750 | 60,981 | +0.19(+4.17%) |
Feb 02, 2023 | 4.300 | 4.640 | 4.300 | 4.560 | 63,785 | +0.26(+6.17%) |
Feb 01, 2023 | 4.180 | 4.350 | 4.140 | 4.295 | 28,098 | +0.17(+4.00%) |
Jan 31, 2023 | 4.100 | 4.150 | 3.973 | 4.130 | 75,839 | +0.05(+1.23%) |
Jan 30, 2023 | 4.200 | 4.330 | 3.801 | 4.080 | 78,667 | -0.08(-1.92%) |
Jan 27, 2023 | 4.000 | 4.160 | 3.825 | 4.160 | 35,270 | +0.26(+6.67%) |
Jan 26, 2023 | 3.880 | 4.046 | 3.785 | 3.900 | 16,365 | +0.00(+0.00%) |
Jan 25, 2023 | 3.850 | 3.900 | 3.820 | 3.900 | 11,832 | +0.07(+1.83%) |
Jan 24, 2023 | 3.780 | 3.900 | 3.780 | 3.830 | 6,475 | +0.03(+0.79%) |
Jan 23, 2023 | 3.880 | 4.035 | 3.800 | 3.800 | 7,132 | -0.02(-0.52%) |
Jan 20, 2023 | 3.800 | 3.890 | 3.660 | 3.820 | 25,630 | +0.01(+0.26%) |
Jan 19, 2023 | 3.890 | 3.930 | 3.700 | 3.810 | 6,776 | -0.09(-2.31%) |
Jan 18, 2023 | 3.900 | 3.972 | 3.900 | 3.900 | 18,373 | +0.00(+0.00%) |
Jan 17, 2023 | 3.940 | 3.980 | 3.750 | 3.900 | 11,750 | -0.03(-0.76%) |
Jan 13, 2023 | 3.850 | 4.090 | 3.840 | 3.930 | 62,557 | -0.01(-0.25%) |
Jan 12, 2023 | 3.810 | 3.980 | 3.800 | 3.940 | 72,646 | +0.02(+0.51%) |
Jan 11, 2023 | 3.790 | 4.040 | 3.750 | 3.920 | 108,713 | +0.17(+4.53%) |
Jan 10, 2023 | 3.400 | 3.930 | 3.400 | 3.750 | 143,333 | +0.40(+11.94%) |
Jan 09, 2023 | 3.210 | 3.440 | 3.200 | 3.350 | 51,935 | +0.16(+4.85%) |
Jan 06, 2023 | 3.220 | 3.220 | 3.090 | 3.195 | 91,584 | -0.03(-0.78%) |
Jan 05, 2023 | 3.000 | 3.470 | 2.750 | 3.220 | 1,487,026 | +0.08(+2.55%) |
Jan 04, 2023 | 3.500 | 3.500 | 3.000 | 3.140 | 158,073 | -0.47(-13.02%) |
Jan 03, 2023 | 3.640 | 3.905 | 3.500 | 3.610 | 27,196 | -0.12(-3.22%) |
Dec 30, 2022 | 3.640 | 3.750 | 3.640 | 3.730 | 6,216 | -0.02(-0.53%) |
Dec 29, 2022 | 3.870 | 3.870 | 3.645 | 3.750 | 21,217 | -0.16(-4.09%) |
Dec 28, 2022 | 3.730 | 3.919 | 3.730 | 3.910 | 9,908 | +0.04(+1.03%) |
Dec 27, 2022 | 3.910 | 4.001 | 3.870 | 3.870 | 8,013 | -0.04(-1.02%) |
Dec 23, 2022 | 3.950 | 3.950 | 3.900 | 3.910 | 1,956 | -0.04(-1.01%) |
Dec 22, 2022 | 4.000 | 4.045 | 3.950 | 3.950 | 2,787 | -0.03(-0.75%) |
Dec 21, 2022 | 4.090 | 4.090 | 3.980 | 3.980 | 4,010 | -0.03(-0.75%) |
Dec 20, 2022 | 4.040 | 4.086 | 3.990 | 4.010 | 4,195 | +0.05(+1.26%) |
Dec 19, 2022 | 3.960 | 4.100 | 3.955 | 3.960 | 133,405 | +0.15(+3.94%) |
Dec 16, 2022 | 4.390 | 4.390 | 3.800 | 3.810 | 75,665 | -0.50(-11.60%) |
Dec 15, 2022 | 4.410 | 4.420 | 4.230 | 4.310 | 14,516 | -0.06(-1.37%) |
Dec 14, 2022 | 4.218 | 4.410 | 4.218 | 4.370 | 7,020 | +0.09(+2.10%) |
Dec 13, 2022 | 4.300 | 4.450 | 4.210 | 4.280 | 19,883 | +0.03(+0.71%) |
Dec 12, 2022 | 4.060 | 4.550 | 4.060 | 4.250 | 40,579 | +0.00(+0.00%) |
Dec 09, 2022 | 4.300 | 4.300 | 4.250 | 4.250 | 6,212 | +0.03(+0.59%) |
Dec 08, 2022 | 4.299 | 4.300 | 4.170 | 4.225 | 6,582 | -0.07(-1.52%) |
Dec 07, 2022 | 4.320 | 4.335 | 4.170 | 4.290 | 13,681 | +0.03(+0.70%) |
Dec 06, 2022 | 4.200 | 4.260 | 4.200 | 4.260 | 3,543 | +0.02(+0.47%) |
Dec 05, 2022 | 4.200 | 4.260 | 4.110 | 4.240 | 20,337 | +0.06(+1.44%) |
Dec 02, 2022 | 4.070 | 4.190 | 4.000 | 4.180 | 43,182 | +0.10(+2.58%) |