Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.560 | 4.560 | 4.466 | 4.520 | 1,312,851 | -0.03(-0.66%) |
Dec 28, 2023 | 4.620 | 4.700 | 4.530 | 4.550 | 1,339,311 | -0.12(-2.57%) |
Dec 27, 2023 | 4.740 | 4.740 | 4.595 | 4.670 | 737,881 | -0.05(-1.06%) |
Dec 26, 2023 | 4.690 | 4.755 | 4.605 | 4.720 | 736,741 | +0.06(+1.29%) |
Dec 22, 2023 | 4.680 | 4.710 | 4.585 | 4.660 | 717,516 | +0.01(+0.22%) |
Dec 21, 2023 | 4.540 | 4.655 | 4.540 | 4.650 | 779,114 | +0.07(+1.53%) |
Dec 20, 2023 | 4.660 | 4.810 | 4.565 | 4.580 | 1,496,808 | -0.10(-2.14%) |
Dec 19, 2023 | 4.520 | 4.735 | 4.500 | 4.680 | 1,546,445 | +0.21(+4.70%) |
Dec 18, 2023 | 4.510 | 4.550 | 4.410 | 4.470 | 1,026,339 | +0.06(+1.36%) |
Dec 15, 2023 | 4.490 | 4.520 | 4.380 | 4.410 | 2,993,199 | -0.05(-1.12%) |
Dec 14, 2023 | 4.550 | 4.600 | 4.405 | 4.460 | 1,751,493 | +0.02(+0.45%) |
Dec 13, 2023 | 4.330 | 4.440 | 4.272 | 4.440 | 1,202,562 | +0.11(+2.54%) |
Dec 12, 2023 | 4.240 | 4.360 | 4.200 | 4.330 | 965,884 | +0.02(+0.46%) |
Dec 11, 2023 | 4.310 | 4.360 | 4.250 | 4.310 | 1,041,473 | +0.00(+0.00%) |
Dec 08, 2023 | 4.340 | 4.400 | 4.250 | 4.310 | 1,175,185 | +0.00(+0.00%) |
Dec 07, 2023 | 4.450 | 4.465 | 4.270 | 4.310 | 912,169 | -0.07(-1.60%) |
Dec 06, 2023 | 4.500 | 4.560 | 4.340 | 4.380 | 1,446,686 | -0.14(-3.10%) |
Dec 05, 2023 | 4.650 | 4.700 | 4.485 | 4.520 | 1,971,633 | -0.13(-2.80%) |
Dec 04, 2023 | 4.690 | 4.760 | 4.630 | 4.650 | 962,209 | -0.12(-2.52%) |
Dec 01, 2023 | 4.720 | 4.835 | 4.620 | 4.770 | 929,805 | +0.05(+1.06%) |
Nov 30, 2023 | 4.790 | 4.920 | 4.670 | 4.720 | 2,201,511 | +0.02(+0.43%) |
Nov 29, 2023 | 4.860 | 4.870 | 4.680 | 4.700 | 1,472,518 | -0.12(-2.49%) |
Nov 28, 2023 | 4.710 | 4.900 | 4.670 | 4.820 | 1,454,514 | +0.09(+1.90%) |
Nov 27, 2023 | 4.800 | 4.810 | 4.675 | 4.730 | 1,292,343 | -0.08(-1.66%) |
Nov 24, 2023 | 4.770 | 4.890 | 4.755 | 4.810 | 580,814 | +0.02(+0.42%) |
Nov 22, 2023 | 4.540 | 4.860 | 4.470 | 4.790 | 1,646,248 | +0.15(+3.23%) |
Nov 21, 2023 | 4.650 | 4.730 | 4.610 | 4.640 | 847,272 | -0.07(-1.49%) |
Nov 20, 2023 | 4.800 | 4.830 | 4.690 | 4.710 | 1,104,058 | -0.03(-0.63%) |
Nov 17, 2023 | 4.540 | 4.800 | 4.535 | 4.740 | 2,310,923 | +0.27(+6.04%) |
Nov 16, 2023 | 4.650 | 4.699 | 4.410 | 4.470 | 2,174,252 | -0.23(-4.89%) |
Nov 15, 2023 | 4.740 | 4.900 | 4.680 | 4.700 | 2,497,998 | -0.01(-0.21%) |
Nov 14, 2023 | 4.870 | 4.910 | 4.660 | 4.710 | 2,479,939 | -0.11(-2.28%) |
Nov 13, 2023 | 4.610 | 5.050 | 4.600 | 4.820 | 4,584,475 | +0.52(+12.09%) |
Nov 10, 2023 | 4.280 | 4.385 | 4.210 | 4.300 | 932,646 | +0.05(+1.18%) |
Nov 09, 2023 | 4.270 | 4.420 | 4.230 | 4.250 | 1,185,117 | +0.02(+0.47%) |
Nov 08, 2023 | 4.190 | 4.310 | 4.160 | 4.230 | 1,777,959 | -0.01(-0.24%) |
Nov 07, 2023 | 4.330 | 4.355 | 4.210 | 4.240 | 2,660,097 | -0.20(-4.50%) |
Nov 06, 2023 | 4.610 | 4.630 | 4.420 | 4.440 | 1,542,627 | -0.12(-2.63%) |
Nov 03, 2023 | 4.640 | 4.745 | 4.545 | 4.560 | 1,740,464 | -0.08(-1.72%) |
Nov 02, 2023 | 4.760 | 4.860 | 4.540 | 4.640 | 2,919,765 | -0.13(-2.73%) |
Nov 01, 2023 | 4.800 | 4.910 | 4.760 | 4.770 | 2,039,610 | +0.03(+0.63%) |
Oct 31, 2023 | 5.120 | 5.120 | 4.500 | 4.740 | 4,837,473 | -0.84(-15.05%) |
Oct 30, 2023 | 5.590 | 5.650 | 5.450 | 5.580 | 974,828 | +0.03(+0.54%) |
Oct 27, 2023 | 5.690 | 5.740 | 5.490 | 5.550 | 1,448,263 | -0.09(-1.60%) |
Oct 26, 2023 | 5.760 | 5.805 | 5.580 | 5.640 | 1,586,511 | -0.19(-3.26%) |
Oct 25, 2023 | 5.980 | 6.050 | 5.800 | 5.830 | 1,277,187 | -0.17(-2.83%) |
Oct 24, 2023 | 6.050 | 6.120 | 5.955 | 6.000 | 1,068,948 | -0.04(-0.66%) |
Oct 23, 2023 | 6.100 | 6.160 | 5.990 | 6.040 | 1,085,050 | -0.14(-2.27%) |
Oct 20, 2023 | 6.400 | 6.428 | 6.130 | 6.180 | 2,990,390 | -0.25(-3.89%) |
Oct 19, 2023 | 6.410 | 6.520 | 6.260 | 6.430 | 1,102,036 | -0.06(-0.92%) |
Oct 18, 2023 | 6.560 | 6.769 | 6.410 | 6.490 | 1,202,813 | -0.05(-0.76%) |
Oct 17, 2023 | 6.370 | 6.590 | 6.370 | 6.540 | 1,984,417 | +0.18(+2.83%) |
Oct 16, 2023 | 6.390 | 6.450 | 6.230 | 6.360 | 1,642,681 | +0.06(+0.95%) |
Oct 13, 2023 | 6.190 | 6.340 | 6.165 | 6.300 | 1,820,973 | +0.30(+5.00%) |
Oct 12, 2023 | 6.200 | 6.210 | 5.900 | 6.000 | 1,350,853 | -0.20(-3.23%) |
Oct 11, 2023 | 6.040 | 6.210 | 6.031 | 6.200 | 1,311,695 | +0.13(+2.14%) |
Oct 10, 2023 | 6.120 | 6.130 | 6.010 | 6.070 | 1,391,800 | -0.03(-0.49%) |
Oct 09, 2023 | 5.790 | 6.120 | 5.750 | 6.100 | 3,159,940 | +0.46(+8.16%) |
Oct 06, 2023 | 5.610 | 5.720 | 5.495 | 5.640 | 968,626 | +0.06(+1.08%) |
Oct 05, 2023 | 5.450 | 5.635 | 5.400 | 5.580 | 1,617,235 | +0.06(+1.09%) |
Oct 04, 2023 | 5.820 | 5.850 | 5.460 | 5.520 | 2,268,436 | -0.40(-6.76%) |
Oct 03, 2023 | 5.940 | 6.020 | 5.820 | 5.920 | 1,756,454 | -0.11(-1.82%) |
Oct 02, 2023 | 6.350 | 6.360 | 5.970 | 6.030 | 2,020,618 | -0.35(-5.49%) |
Sep 29, 2023 | 6.540 | 6.570 | 6.310 | 6.380 | 3,105,132 | -0.13(-2.00%) |
Sep 28, 2023 | 6.280 | 6.640 | 6.270 | 6.510 | 3,826,101 | +0.31(+5.00%) |
Sep 27, 2023 | 6.220 | 6.310 | 6.080 | 6.200 | 1,861,592 | +0.10(+1.64%) |
Sep 26, 2023 | 6.120 | 6.190 | 6.065 | 6.100 | 1,393,470 | -0.08(-1.29%) |
Sep 25, 2023 | 6.140 | 6.250 | 6.140 | 6.180 | 1,405,250 | +0.01(+0.16%) |
Sep 22, 2023 | 6.200 | 6.395 | 6.130 | 6.170 | 1,477,145 | +0.05(+0.82%) |
Sep 21, 2023 | 6.150 | 6.189 | 5.880 | 6.120 | 2,763,485 | -0.02(-0.33%) |
Sep 20, 2023 | 6.090 | 6.370 | 6.080 | 6.140 | 1,517,614 | +0.07(+1.15%) |
Sep 19, 2023 | 6.320 | 6.351 | 6.010 | 6.070 | 2,299,474 | -0.25(-3.96%) |
Sep 18, 2023 | 6.440 | 6.491 | 6.300 | 6.320 | 1,147,796 | -0.11(-1.71%) |
Sep 15, 2023 | 6.400 | 6.460 | 6.290 | 6.430 | 3,780,425 | -0.02(-0.31%) |
Sep 14, 2023 | 6.300 | 6.470 | 6.210 | 6.450 | 2,228,271 | +0.29(+4.71%) |
Sep 13, 2023 | 6.530 | 6.540 | 6.080 | 6.160 | 2,467,889 | -0.33(-5.08%) |
Sep 12, 2023 | 6.300 | 6.540 | 6.170 | 6.490 | 3,694,492 | +0.26(+4.17%) |
Sep 11, 2023 | 5.980 | 6.320 | 5.960 | 6.230 | 4,222,737 | +0.42(+7.23%) |
Sep 08, 2023 | 5.760 | 5.940 | 5.755 | 5.810 | 1,506,278 | +0.07(+1.22%) |
Sep 07, 2023 | 5.700 | 5.770 | 5.630 | 5.740 | 1,505,298 | +0.03(+0.53%) |
Sep 06, 2023 | 5.750 | 5.820 | 5.640 | 5.710 | 1,407,619 | -0.05(-0.87%) |
Sep 05, 2023 | 5.840 | 5.865 | 5.720 | 5.760 | 1,745,042 | +0.03(+0.52%) |
Sep 01, 2023 | 5.650 | 5.790 | 5.620 | 5.730 | 2,317,214 | +0.24(+4.37%) |
Aug 31, 2023 | 5.610 | 5.630 | 5.430 | 5.490 | 1,555,420 | -0.06(-1.08%) |
Aug 30, 2023 | 5.550 | 5.726 | 5.460 | 5.550 | 2,376,231 | +0.08(+1.46%) |
Aug 29, 2023 | 5.300 | 5.560 | 5.243 | 5.470 | 2,858,352 | +0.16(+3.01%) |
Aug 28, 2023 | 5.250 | 5.385 | 5.220 | 5.310 | 712,403 | +0.12(+2.31%) |
Aug 25, 2023 | 5.300 | 5.324 | 5.100 | 5.190 | 1,066,862 | -0.13(-2.44%) |
Aug 24, 2023 | 5.240 | 5.400 | 5.240 | 5.320 | 881,023 | +0.00(+0.00%) |
Aug 23, 2023 | 5.220 | 5.380 | 5.140 | 5.320 | 974,858 | +0.05(+0.95%) |
Aug 22, 2023 | 5.360 | 5.390 | 5.240 | 5.270 | 1,154,165 | -0.08(-1.50%) |
Aug 21, 2023 | 5.280 | 5.420 | 5.280 | 5.350 | 1,190,192 | +0.10(+1.90%) |
Aug 18, 2023 | 5.120 | 5.279 | 5.010 | 5.250 | 1,244,388 | +0.07(+1.35%) |
Aug 17, 2023 | 5.270 | 5.295 | 5.155 | 5.180 | 828,815 | -0.03(-0.58%) |
Aug 16, 2023 | 5.200 | 5.350 | 5.190 | 5.210 | 1,150,940 | +0.01(+0.19%) |
Aug 15, 2023 | 5.200 | 5.290 | 5.160 | 5.200 | 1,167,891 | -0.05(-0.95%) |
Aug 14, 2023 | 5.290 | 5.310 | 5.121 | 5.250 | 1,040,387 | -0.07(-1.32%) |
Aug 11, 2023 | 5.360 | 5.420 | 5.290 | 5.320 | 775,271 | -0.02(-0.37%) |
Aug 10, 2023 | 5.370 | 5.400 | 5.270 | 5.340 | 1,094,251 | -0.04(-0.74%) |
Aug 09, 2023 | 5.470 | 5.590 | 5.340 | 5.380 | 1,495,306 | -0.04(-0.74%) |
Aug 08, 2023 | 5.210 | 5.420 | 5.183 | 5.420 | 1,148,396 | +0.08(+1.50%) |
Aug 07, 2023 | 5.340 | 5.350 | 5.140 | 5.340 | 1,468,138 | +0.06(+1.14%) |
Aug 04, 2023 | 5.510 | 5.550 | 5.220 | 5.280 | 2,111,395 | -0.20(-3.65%) |
Aug 03, 2023 | 5.100 | 5.530 | 5.065 | 5.480 | 5,357,323 | +0.40(+7.87%) |
Aug 02, 2023 | 5.080 | 5.150 | 4.950 | 5.080 | 3,030,244 | +0.07(+1.40%) |
Aug 01, 2023 | 5.390 | 5.420 | 4.781 | 5.010 | 5,647,843 | +0.52(+11.58%) |
Jul 31, 2023 | 4.290 | 4.530 | 4.220 | 4.490 | 2,614,177 | +0.11(+2.51%) |
Jul 28, 2023 | 4.240 | 4.485 | 4.240 | 4.380 | 1,521,967 | +0.21(+5.04%) |
Jul 27, 2023 | 4.360 | 4.360 | 4.120 | 4.170 | 2,210,517 | -0.16(-3.70%) |
Jul 26, 2023 | 4.300 | 4.370 | 4.230 | 4.330 | 765,105 | +0.03(+0.70%) |
Jul 25, 2023 | 4.250 | 4.320 | 4.195 | 4.300 | 1,265,702 | +0.05(+1.18%) |
Jul 24, 2023 | 4.240 | 4.330 | 4.131 | 4.250 | 2,637,569 | -0.04(-0.93%) |
Jul 21, 2023 | 4.230 | 4.330 | 4.150 | 4.290 | 2,892,346 | +0.10(+2.39%) |
Jul 20, 2023 | 4.170 | 4.200 | 4.075 | 4.190 | 1,287,486 | +0.06(+1.45%) |
Jul 19, 2023 | 4.090 | 4.130 | 3.995 | 4.130 | 1,207,225 | +0.05(+1.23%) |
Jul 18, 2023 | 3.850 | 4.080 | 3.850 | 4.080 | 1,975,650 | +0.23(+5.97%) |
Jul 17, 2023 | 3.850 | 3.910 | 3.770 | 3.850 | 920,469 | -0.02(-0.52%) |
Jul 14, 2023 | 3.880 | 3.940 | 3.780 | 3.870 | 1,727,973 | -0.05(-1.28%) |
Jul 13, 2023 | 3.840 | 3.980 | 3.820 | 3.920 | 2,259,803 | +0.08(+2.08%) |
Jul 12, 2023 | 3.850 | 3.855 | 3.775 | 3.840 | 1,075,579 | +0.02(+0.52%) |
Jul 11, 2023 | 3.700 | 3.860 | 3.650 | 3.820 | 1,413,248 | +0.15(+4.09%) |
Jul 10, 2023 | 3.690 | 3.765 | 3.615 | 3.670 | 1,372,769 | +0.01(+0.27%) |
Jul 07, 2023 | 3.510 | 3.700 | 3.510 | 3.660 | 2,601,362 | +0.16(+4.57%) |
Jul 06, 2023 | 3.480 | 3.565 | 3.330 | 3.500 | 1,427,933 | -0.02(-0.57%) |
Jul 05, 2023 | 3.480 | 3.720 | 3.380 | 3.520 | 2,767,983 | +0.12(+3.53%) |
Jul 03, 2023 | 3.370 | 3.420 | 3.353 | 3.400 | 592,962 | +0.02(+0.59%) |
Jun 30, 2023 | 3.430 | 3.490 | 3.350 | 3.380 | 2,149,376 | +0.02(+0.60%) |
Jun 29, 2023 | 3.250 | 3.415 | 3.235 | 3.360 | 2,837,760 | +0.22(+7.01%) |
Jun 28, 2023 | 3.100 | 3.170 | 3.030 | 3.140 | 1,103,168 | +0.04(+1.29%) |
Jun 27, 2023 | 2.880 | 3.120 | 2.860 | 3.100 | 1,708,642 | +0.21(+7.27%) |
Jun 26, 2023 | 2.700 | 2.930 | 2.700 | 2.890 | 1,027,796 | +0.18(+6.64%) |
Jun 23, 2023 | 2.720 | 2.765 | 2.670 | 2.710 | 1,842,625 | -0.07(-2.52%) |
Jun 22, 2023 | 2.820 | 2.820 | 2.750 | 2.780 | 1,044,922 | -0.06(-2.11%) |
Jun 21, 2023 | 2.810 | 2.890 | 2.790 | 2.840 | 498,352 | +0.02(+0.71%) |
Jun 20, 2023 | 2.860 | 2.860 | 2.790 | 2.820 | 542,435 | -0.04(-1.40%) |
Jun 16, 2023 | 2.970 | 2.970 | 2.830 | 2.860 | 1,548,570 | -0.06(-2.05%) |
Jun 15, 2023 | 2.860 | 2.930 | 2.860 | 2.920 | 582,294 | +0.06(+2.10%) |
Jun 14, 2023 | 2.970 | 2.980 | 2.800 | 2.860 | 1,257,112 | -0.06(-2.05%) |
Jun 13, 2023 | 2.890 | 3.040 | 2.890 | 2.920 | 1,016,504 | +0.08(+2.82%) |
Jun 12, 2023 | 2.860 | 2.905 | 2.840 | 2.840 | 724,443 | -0.06(-2.07%) |
Jun 09, 2023 | 3.030 | 3.030 | 2.900 | 2.900 | 523,040 | -0.11(-3.65%) |
Jun 08, 2023 | 3.000 | 3.040 | 2.920 | 3.010 | 729,203 | +0.02(+0.67%) |
Jun 07, 2023 | 2.910 | 3.010 | 2.910 | 2.990 | 859,703 | +0.10(+3.46%) |
Jun 06, 2023 | 2.810 | 2.930 | 2.800 | 2.890 | 704,771 | +0.04(+1.40%) |
Jun 05, 2023 | 2.860 | 2.920 | 2.810 | 2.850 | 687,608 | +0.01(+0.35%) |
Jun 02, 2023 | 2.700 | 2.860 | 2.670 | 2.840 | 1,124,211 | +0.18(+6.77%) |
Jun 01, 2023 | 2.590 | 2.690 | 2.560 | 2.660 | 597,548 | +0.06(+2.31%) |
May 31, 2023 | 2.600 | 2.640 | 2.560 | 2.600 | 872,166 | -0.05(-1.89%) |
May 30, 2023 | 2.720 | 2.725 | 2.595 | 2.650 | 578,830 | -0.09(-3.28%) |
May 26, 2023 | 2.770 | 2.780 | 2.690 | 2.740 | 730,938 | -0.03(-1.08%) |
May 25, 2023 | 2.850 | 2.850 | 2.740 | 2.770 | 672,932 | -0.11(-3.82%) |
May 24, 2023 | 2.970 | 2.980 | 2.880 | 2.880 | 656,496 | -0.08(-2.70%) |
May 23, 2023 | 2.920 | 2.980 | 2.880 | 2.960 | 624,047 | +0.05(+1.72%) |
May 22, 2023 | 2.750 | 2.960 | 2.750 | 2.910 | 1,025,636 | +0.16(+5.82%) |
May 19, 2023 | 2.820 | 2.850 | 2.730 | 2.750 | 529,960 | -0.03(-1.08%) |
May 18, 2023 | 2.720 | 2.790 | 2.690 | 2.780 | 557,379 | +0.03(+1.09%) |
May 17, 2023 | 2.690 | 2.760 | 2.660 | 2.750 | 832,163 | +0.12(+4.56%) |
May 16, 2023 | 2.760 | 2.785 | 2.620 | 2.630 | 520,335 | -0.14(-5.05%) |
May 15, 2023 | 2.760 | 2.850 | 2.760 | 2.770 | 634,036 | +0.03(+1.09%) |
May 12, 2023 | 2.720 | 2.790 | 2.720 | 2.740 | 490,352 | +0.03(+1.11%) |
May 11, 2023 | 2.780 | 2.805 | 2.700 | 2.710 | 691,482 | -0.12(-4.24%) |
May 10, 2023 | 2.930 | 2.945 | 2.822 | 2.830 | 760,479 | -0.05(-1.74%) |
May 09, 2023 | 2.930 | 2.950 | 2.860 | 2.880 | 624,802 | -0.08(-2.70%) |
May 08, 2023 | 2.970 | 3.000 | 2.890 | 2.960 | 1,110,863 | +0.04(+1.37%) |
May 05, 2023 | 2.930 | 2.999 | 2.845 | 2.920 | 1,308,751 | +0.13(+4.66%) |
May 04, 2023 | 2.770 | 2.868 | 2.770 | 2.790 | 1,067,356 | +0.00(+0.00%) |
May 03, 2023 | 2.780 | 2.930 | 2.740 | 2.790 | 1,185,271 | -0.01(-0.36%) |
May 02, 2023 | 2.900 | 2.900 | 2.695 | 2.800 | 1,568,023 | -0.11(-3.78%) |
May 01, 2023 | 2.810 | 2.910 | 2.780 | 2.910 | 1,006,504 | +0.06(+2.11%) |
Apr 28, 2023 | 2.750 | 2.870 | 2.740 | 2.850 | 861,093 | +0.09(+3.26%) |
Apr 27, 2023 | 2.800 | 2.830 | 2.725 | 2.760 | 917,786 | -0.03(-1.08%) |
Apr 26, 2023 | 2.870 | 2.950 | 2.725 | 2.790 | 2,663,345 | -0.11(-3.79%) |
Apr 25, 2023 | 3.000 | 3.020 | 2.860 | 2.900 | 1,114,634 | -0.14(-4.61%) |
Apr 24, 2023 | 2.990 | 3.060 | 2.950 | 3.040 | 814,726 | +0.03(+1.00%) |
Apr 21, 2023 | 3.010 | 3.045 | 2.970 | 3.010 | 1,923,464 | +0.00(+0.00%) |
Apr 20, 2023 | 2.980 | 3.050 | 2.940 | 3.010 | 872,633 | -0.03(-0.99%) |
Apr 19, 2023 | 3.010 | 3.080 | 2.960 | 3.040 | 1,080,526 | +0.00(+0.00%) |
Apr 18, 2023 | 3.090 | 3.120 | 3.010 | 3.040 | 771,005 | -0.05(-1.62%) |
Apr 17, 2023 | 3.190 | 3.190 | 3.080 | 3.090 | 1,654,808 | -0.08(-2.52%) |
Apr 14, 2023 | 3.120 | 3.175 | 3.050 | 3.170 | 815,911 | +0.04(+1.28%) |
Apr 13, 2023 | 3.080 | 3.210 | 3.040 | 3.130 | 1,322,806 | +0.07(+2.29%) |
Apr 12, 2023 | 3.170 | 3.170 | 3.050 | 3.060 | 1,468,962 | -0.10(-3.16%) |
Apr 11, 2023 | 3.090 | 3.185 | 2.970 | 3.160 | 2,325,891 | +0.11(+3.61%) |
Apr 10, 2023 | 2.780 | 3.070 | 2.780 | 3.050 | 2,280,220 | +0.27(+9.71%) |
Apr 06, 2023 | 2.750 | 2.840 | 2.735 | 2.780 | 865,253 | +0.02(+0.72%) |
Apr 05, 2023 | 2.740 | 2.800 | 2.680 | 2.760 | 1,149,773 | +0.00(+0.00%) |
Apr 04, 2023 | 2.880 | 2.890 | 2.700 | 2.760 | 807,988 | -0.11(-3.83%) |
Apr 03, 2023 | 2.860 | 2.905 | 2.795 | 2.870 | 1,661,661 | +0.22(+8.30%) |
Mar 31, 2023 | 2.600 | 2.665 | 2.580 | 2.650 | 841,544 | +0.07(+2.71%) |
Mar 30, 2023 | 2.620 | 2.650 | 2.565 | 2.580 | 695,049 | -0.01(-0.39%) |
Mar 29, 2023 | 2.650 | 2.650 | 2.570 | 2.590 | 656,244 | -0.03(-1.15%) |
Mar 28, 2023 | 2.590 | 2.695 | 2.550 | 2.620 | 879,241 | +0.01(+0.38%) |
Mar 27, 2023 | 2.540 | 2.650 | 2.480 | 2.610 | 1,223,112 | +0.13(+5.24%) |
Mar 24, 2023 | 2.460 | 2.520 | 2.430 | 2.480 | 1,119,164 | -0.04(-1.59%) |
Mar 23, 2023 | 2.590 | 2.655 | 2.460 | 2.520 | 1,118,096 | -0.06(-2.33%) |
Mar 22, 2023 | 2.670 | 2.718 | 2.570 | 2.580 | 1,155,076 | -0.10(-3.73%) |
Mar 21, 2023 | 2.620 | 2.720 | 2.620 | 2.680 | 1,379,550 | +0.15(+5.93%) |
Mar 20, 2023 | 2.560 | 2.655 | 2.470 | 2.530 | 2,610,080 | +0.01(+0.40%) |
Mar 17, 2023 | 2.630 | 2.670 | 2.490 | 2.520 | 5,732,735 | -0.15(-5.62%) |
Mar 16, 2023 | 2.740 | 2.740 | 2.550 | 2.670 | 2,680,301 | -0.10(-3.61%) |
Mar 15, 2023 | 2.870 | 2.905 | 2.720 | 2.770 | 4,447,298 | -0.22(-7.36%) |
Mar 14, 2023 | 3.060 | 3.150 | 2.940 | 2.990 | 1,655,049 | -0.01(-0.33%) |
Mar 13, 2023 | 3.060 | 3.185 | 2.985 | 3.000 | 2,194,675 | -0.22(-6.83%) |
Mar 10, 2023 | 3.350 | 3.415 | 3.110 | 3.220 | 3,575,123 | -0.12(-3.59%) |
Mar 09, 2023 | 3.560 | 3.675 | 3.340 | 3.340 | 1,891,392 | -0.06(-1.76%) |
Mar 08, 2023 | 3.440 | 3.440 | 3.380 | 3.400 | 1,055,165 | -0.07(-2.02%) |
Mar 07, 2023 | 3.470 | 3.500 | 3.400 | 3.470 | 914,142 | -0.01(-0.29%) |
Mar 06, 2023 | 3.600 | 3.600 | 3.450 | 3.480 | 1,068,650 | -0.12(-3.33%) |
Mar 03, 2023 | 3.470 | 3.610 | 3.440 | 3.600 | 791,926 | +0.10(+2.86%) |
Mar 02, 2023 | 3.370 | 3.555 | 3.350 | 3.500 | 1,110,228 | +0.10(+2.94%) |
Mar 01, 2023 | 3.560 | 3.640 | 3.335 | 3.400 | 3,027,276 | -0.16(-4.49%) |
Feb 28, 2023 | 3.830 | 3.960 | 3.510 | 3.560 | 3,276,327 | -0.38(-9.64%) |
Feb 27, 2023 | 3.880 | 4.029 | 3.835 | 3.940 | 2,246,156 | +0.07(+1.81%) |
Feb 24, 2023 | 3.760 | 3.870 | 3.720 | 3.870 | 718,582 | +0.04(+1.04%) |
Feb 23, 2023 | 3.840 | 3.900 | 3.735 | 3.830 | 578,209 | +0.06(+1.59%) |
Feb 22, 2023 | 3.870 | 3.885 | 3.640 | 3.770 | 1,378,958 | -0.10(-2.58%) |
Feb 21, 2023 | 3.820 | 3.915 | 3.810 | 3.870 | 1,023,376 | -0.02(-0.51%) |
Feb 17, 2023 | 3.900 | 3.915 | 3.815 | 3.890 | 1,241,136 | -0.02(-0.51%) |
Feb 16, 2023 | 3.920 | 4.005 | 3.900 | 3.910 | 642,249 | -0.06(-1.51%) |
Feb 15, 2023 | 3.980 | 3.980 | 3.870 | 3.970 | 841,384 | -0.02(-0.50%) |
Feb 14, 2023 | 3.910 | 4.070 | 3.830 | 3.990 | 998,257 | +0.03(+0.76%) |
Feb 13, 2023 | 3.940 | 3.995 | 3.865 | 3.960 | 892,328 | -0.01(-0.25%) |
Feb 10, 2023 | 3.720 | 4.020 | 3.720 | 3.970 | 1,787,251 | +0.27(+7.30%) |
Feb 09, 2023 | 3.910 | 3.910 | 3.685 | 3.700 | 784,579 | -0.20(-5.13%) |
Feb 08, 2023 | 3.930 | 3.995 | 3.850 | 3.900 | 750,476 | -0.06(-1.52%) |
Feb 07, 2023 | 3.880 | 3.970 | 3.845 | 3.960 | 872,973 | +0.09(+2.33%) |
Feb 06, 2023 | 3.870 | 3.990 | 3.790 | 3.870 | 953,144 | -0.03(-0.77%) |
Feb 03, 2023 | 3.920 | 4.040 | 3.835 | 3.900 | 1,449,112 | -0.01(-0.26%) |
Feb 02, 2023 | 3.920 | 3.950 | 3.810 | 3.910 | 847,569 | -0.04(-1.01%) |
Feb 01, 2023 | 3.960 | 4.000 | 3.790 | 3.950 | 734,712 | -0.01(-0.25%) |
Jan 31, 2023 | 3.900 | 4.035 | 3.900 | 3.960 | 1,216,250 | +0.08(+2.06%) |
Jan 30, 2023 | 3.900 | 3.960 | 3.810 | 3.880 | 970,949 | -0.08(-2.02%) |
Jan 27, 2023 | 4.000 | 4.030 | 3.890 | 3.960 | 862,501 | -0.05(-1.25%) |
Jan 26, 2023 | 4.000 | 4.040 | 3.900 | 4.010 | 507,670 | +0.04(+1.01%) |
Jan 25, 2023 | 3.850 | 4.020 | 3.760 | 3.970 | 798,010 | +0.09(+2.32%) |
Jan 24, 2023 | 3.910 | 3.960 | 3.740 | 3.880 | 664,477 | -0.08(-2.02%) |
Jan 23, 2023 | 3.830 | 3.990 | 3.795 | 3.960 | 966,627 | +0.15(+3.94%) |
Jan 20, 2023 | 3.750 | 3.830 | 3.655 | 3.810 | 732,415 | +0.10(+2.70%) |
Jan 19, 2023 | 3.660 | 3.750 | 3.640 | 3.710 | 388,535 | +0.04(+1.09%) |
Jan 18, 2023 | 3.980 | 4.030 | 3.650 | 3.670 | 1,135,167 | -0.27(-6.85%) |
Jan 17, 2023 | 3.940 | 3.980 | 3.890 | 3.940 | 575,684 | +0.00(+0.00%) |
Jan 13, 2023 | 3.870 | 3.950 | 3.825 | 3.940 | 634,359 | +0.09(+2.34%) |
Jan 12, 2023 | 3.760 | 3.900 | 3.760 | 3.850 | 617,236 | +0.12(+3.22%) |
Jan 11, 2023 | 3.650 | 3.760 | 3.580 | 3.730 | 720,007 | +0.10(+2.75%) |
Jan 10, 2023 | 3.640 | 3.650 | 3.480 | 3.630 | 483,995 | +0.02(+0.55%) |
Jan 09, 2023 | 3.520 | 3.645 | 3.510 | 3.610 | 747,753 | +0.15(+4.34%) |
Jan 06, 2023 | 3.400 | 3.545 | 3.370 | 3.460 | 603,045 | +0.10(+2.98%) |
Jan 05, 2023 | 3.290 | 3.375 | 3.240 | 3.360 | 760,072 | +0.09(+2.75%) |
Jan 04, 2023 | 3.160 | 3.320 | 3.160 | 3.270 | 767,817 | +0.02(+0.62%) |