Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 2.110 | 2.140 | 2.000 | 2.030 | 132,092 | -0.05(-2.40%) |
Dec 28, 2023 | 2.040 | 2.100 | 2.020 | 2.080 | 102,464 | +0.08(+4.00%) |
Dec 27, 2023 | 1.870 | 2.080 | 1.870 | 2.000 | 187,601 | +0.11(+5.82%) |
Dec 26, 2023 | 1.740 | 1.993 | 1.740 | 1.890 | 209,983 | +0.13(+7.39%) |
Dec 22, 2023 | 1.660 | 1.780 | 1.630 | 1.760 | 152,688 | +0.13(+7.98%) |
Dec 21, 2023 | 1.730 | 1.740 | 1.630 | 1.630 | 186,877 | -0.01(-0.61%) |
Dec 20, 2023 | 1.750 | 1.750 | 1.630 | 1.640 | 71,298 | -0.08(-4.65%) |
Dec 19, 2023 | 1.740 | 1.750 | 1.640 | 1.720 | 156,259 | -0.02(-1.15%) |
Dec 18, 2023 | 1.830 | 1.923 | 1.730 | 1.740 | 122,262 | -0.12(-6.45%) |
Dec 15, 2023 | 1.790 | 1.860 | 1.770 | 1.860 | 227,980 | +0.07(+3.91%) |
Dec 14, 2023 | 1.890 | 1.890 | 1.750 | 1.790 | 105,449 | +0.04(+2.29%) |
Dec 13, 2023 | 1.710 | 1.810 | 1.660 | 1.750 | 89,323 | +0.05(+2.94%) |
Dec 12, 2023 | 1.680 | 1.800 | 1.680 | 1.700 | 143,049 | +0.05(+3.03%) |
Dec 11, 2023 | 1.620 | 1.720 | 1.580 | 1.650 | 207,392 | +0.00(+0.00%) |
Dec 08, 2023 | 1.750 | 1.750 | 1.610 | 1.650 | 144,961 | -0.07(-4.07%) |
Dec 07, 2023 | 1.670 | 1.740 | 1.630 | 1.720 | 131,279 | +0.07(+4.24%) |
Dec 06, 2023 | 1.660 | 1.700 | 1.630 | 1.650 | 56,189 | +0.01(+0.61%) |
Dec 05, 2023 | 1.680 | 1.700 | 1.600 | 1.640 | 83,253 | -0.05(-2.96%) |
Dec 04, 2023 | 1.630 | 1.700 | 1.610 | 1.690 | 101,209 | +0.04(+2.42%) |
Dec 01, 2023 | 1.630 | 1.713 | 1.620 | 1.650 | 134,091 | +0.04(+2.48%) |
Nov 30, 2023 | 1.630 | 1.650 | 1.600 | 1.610 | 42,969 | +0.00(+0.00%) |
Nov 29, 2023 | 1.600 | 1.659 | 1.600 | 1.610 | 18,976 | -0.01(-0.53%) |
Nov 28, 2023 | 1.660 | 1.660 | 1.600 | 1.619 | 67,078 | -0.01(-0.70%) |
Nov 27, 2023 | 1.650 | 1.680 | 1.630 | 1.630 | 21,996 | +0.01(+0.62%) |
Nov 24, 2023 | 1.630 | 1.640 | 1.610 | 1.620 | 4,695 | +0.02(+1.25%) |
Nov 22, 2023 | 1.640 | 1.679 | 1.590 | 1.600 | 55,862 | -0.06(-3.61%) |
Nov 21, 2023 | 1.660 | 1.729 | 1.640 | 1.660 | 40,793 | -0.04(-2.35%) |
Nov 20, 2023 | 1.740 | 1.750 | 1.690 | 1.700 | 31,012 | +0.01(+0.59%) |
Nov 17, 2023 | 1.750 | 1.750 | 1.660 | 1.690 | 52,095 | -0.06(-3.43%) |
Nov 16, 2023 | 1.780 | 1.790 | 1.710 | 1.750 | 12,062 | -0.03(-1.69%) |
Nov 15, 2023 | 1.740 | 1.820 | 1.740 | 1.780 | 51,749 | +0.07(+4.09%) |
Nov 14, 2023 | 1.660 | 1.740 | 1.650 | 1.710 | 66,557 | +0.10(+6.21%) |
Nov 13, 2023 | 1.650 | 1.675 | 1.600 | 1.610 | 120,254 | -0.01(-0.62%) |
Nov 10, 2023 | 1.670 | 1.715 | 1.620 | 1.620 | 94,473 | -0.06(-3.57%) |
Nov 09, 2023 | 1.760 | 1.760 | 1.660 | 1.680 | 43,664 | -0.05(-2.89%) |
Nov 08, 2023 | 1.758 | 1.758 | 1.690 | 1.730 | 26,230 | +0.05(+2.98%) |
Nov 07, 2023 | 1.710 | 1.740 | 1.670 | 1.680 | 27,329 | -0.01(-0.59%) |
Nov 06, 2023 | 1.740 | 1.738 | 1.690 | 1.690 | 41,397 | +0.00(+0.00%) |
Nov 03, 2023 | 1.800 | 1.810 | 1.690 | 1.690 | 86,985 | -0.06(-3.43%) |
Nov 02, 2023 | 1.730 | 1.790 | 1.730 | 1.750 | 21,915 | +0.02(+1.16%) |
Nov 01, 2023 | 1.720 | 1.774 | 1.700 | 1.730 | 42,653 | -0.05(-2.81%) |
Oct 31, 2023 | 1.840 | 1.884 | 1.730 | 1.780 | 46,141 | +0.00(+0.00%) |
Oct 30, 2023 | 1.700 | 1.810 | 1.690 | 1.780 | 24,991 | +0.09(+5.33%) |
Oct 27, 2023 | 1.680 | 1.720 | 1.670 | 1.690 | 86,823 | -0.01(-0.59%) |
Oct 26, 2023 | 1.750 | 1.750 | 1.690 | 1.700 | 176,205 | -0.06(-3.41%) |
Oct 25, 2023 | 1.800 | 1.840 | 1.760 | 1.760 | 54,176 | -0.01(-0.56%) |
Oct 24, 2023 | 1.800 | 1.830 | 1.750 | 1.770 | 28,585 | -0.05(-2.75%) |
Oct 23, 2023 | 1.780 | 1.872 | 1.750 | 1.820 | 109,580 | +0.01(+0.55%) |
Oct 20, 2023 | 1.880 | 1.893 | 1.810 | 1.810 | 102,014 | -0.04(-2.16%) |
Oct 19, 2023 | 1.920 | 1.920 | 1.850 | 1.850 | 59,585 | -0.01(-0.54%) |
Oct 18, 2023 | 1.950 | 1.976 | 1.840 | 1.860 | 118,285 | -0.08(-4.12%) |
Oct 17, 2023 | 1.890 | 2.000 | 1.890 | 1.940 | 227,512 | +0.01(+0.52%) |
Oct 16, 2023 | 1.970 | 2.020 | 1.930 | 1.930 | 245,927 | +0.01(+0.52%) |
Oct 13, 2023 | 2.020 | 2.020 | 1.920 | 1.920 | 68,804 | -0.07(-3.52%) |
Oct 12, 2023 | 1.970 | 1.992 | 1.940 | 1.990 | 23,371 | +0.03(+1.53%) |
Oct 11, 2023 | 1.900 | 2.020 | 1.900 | 1.960 | 100,863 | +0.04(+2.08%) |
Oct 10, 2023 | 1.990 | 2.040 | 1.910 | 1.920 | 188,317 | -0.03(-1.54%) |
Oct 09, 2023 | 2.000 | 2.000 | 1.880 | 1.950 | 74,954 | -0.05(-2.50%) |
Oct 06, 2023 | 1.960 | 2.005 | 1.880 | 2.000 | 121,259 | +0.08(+4.17%) |
Oct 05, 2023 | 1.950 | 2.050 | 1.920 | 1.920 | 108,886 | -0.03(-1.54%) |
Oct 04, 2023 | 1.930 | 2.000 | 1.900 | 1.950 | 114,679 | -0.01(-0.51%) |
Oct 03, 2023 | 2.070 | 2.080 | 1.950 | 1.960 | 114,483 | -0.05(-2.49%) |
Oct 02, 2023 | 2.000 | 2.060 | 1.990 | 2.010 | 107,691 | +0.00(+0.00%) |
Sep 29, 2023 | 2.030 | 2.070 | 1.960 | 2.010 | 242,703 | -0.05(-2.43%) |
Sep 28, 2023 | 1.820 | 2.070 | 1.820 | 2.060 | 1,381,652 | -0.50(-19.53%) |
Sep 27, 2023 | 2.700 | 2.770 | 2.550 | 2.560 | 132,011 | -0.11(-4.12%) |
Sep 26, 2023 | 2.810 | 2.840 | 2.610 | 2.670 | 127,347 | -0.12(-4.30%) |
Sep 25, 2023 | 2.700 | 2.850 | 2.780 | 2.790 | 94,062 | +0.10(+3.72%) |
Sep 22, 2023 | 2.880 | 3.004 | 2.660 | 2.690 | 96,804 | -0.16(-5.61%) |
Sep 21, 2023 | 2.850 | 3.000 | 2.820 | 2.850 | 23,627 | -0.03(-1.04%) |
Sep 20, 2023 | 3.000 | 3.005 | 2.850 | 2.880 | 43,622 | -0.09(-3.03%) |
Sep 19, 2023 | 3.000 | 3.006 | 2.920 | 2.970 | 33,221 | +0.06(+2.06%) |
Sep 18, 2023 | 3.000 | 3.040 | 2.910 | 2.910 | 99,254 | -0.14(-4.59%) |
Sep 15, 2023 | 3.150 | 3.210 | 3.020 | 3.050 | 80,787 | -0.13(-4.09%) |
Sep 14, 2023 | 3.060 | 3.190 | 3.030 | 3.180 | 40,614 | +0.12(+3.92%) |
Sep 13, 2023 | 3.170 | 3.175 | 3.060 | 3.060 | 55,343 | -0.12(-3.77%) |
Sep 12, 2023 | 3.400 | 3.420 | 3.180 | 3.180 | 60,934 | -0.22(-6.47%) |
Sep 11, 2023 | 3.470 | 3.540 | 3.400 | 3.400 | 29,759 | -0.06(-1.73%) |
Sep 08, 2023 | 3.450 | 3.490 | 3.433 | 3.460 | 38,646 | -0.01(-0.29%) |
Sep 07, 2023 | 3.480 | 3.540 | 3.450 | 3.470 | 37,298 | -0.03(-0.86%) |
Sep 06, 2023 | 3.520 | 3.650 | 3.450 | 3.500 | 66,803 | +0.04(+1.16%) |
Sep 05, 2023 | 3.450 | 3.490 | 3.270 | 3.460 | 133,645 | -0.02(-0.57%) |
Sep 01, 2023 | 3.500 | 3.566 | 3.320 | 3.480 | 161,544 | +0.02(+0.58%) |
Aug 31, 2023 | 3.310 | 3.920 | 3.250 | 3.460 | 411,037 | +0.18(+5.49%) |
Aug 30, 2023 | 3.290 | 3.460 | 3.220 | 3.280 | 69,258 | -0.04(-1.20%) |
Aug 29, 2023 | 3.350 | 3.440 | 3.240 | 3.320 | 60,013 | -0.02(-0.60%) |
Aug 28, 2023 | 3.230 | 3.340 | 3.215 | 3.340 | 38,785 | +0.10(+3.08%) |
Aug 25, 2023 | 3.260 | 3.320 | 3.150 | 3.240 | 40,036 | -0.09(-2.70%) |
Aug 24, 2023 | 3.430 | 3.490 | 3.300 | 3.330 | 51,600 | -0.11(-3.20%) |
Aug 23, 2023 | 3.570 | 3.574 | 3.350 | 3.440 | 41,740 | -0.15(-4.18%) |
Aug 22, 2023 | 3.450 | 3.710 | 3.380 | 3.590 | 97,716 | +0.19(+5.59%) |
Aug 21, 2023 | 3.180 | 3.460 | 3.071 | 3.400 | 128,171 | +0.16(+4.94%) |
Aug 18, 2023 | 3.240 | 3.301 | 3.160 | 3.240 | 42,334 | -0.04(-1.22%) |
Aug 17, 2023 | 3.280 | 3.310 | 3.130 | 3.280 | 29,854 | +0.05(+1.55%) |
Aug 16, 2023 | 3.140 | 3.313 | 3.110 | 3.230 | 43,814 | +0.06(+1.89%) |
Aug 15, 2023 | 3.230 | 3.320 | 3.090 | 3.170 | 93,858 | -0.08(-2.46%) |
Aug 14, 2023 | 3.250 | 3.440 | 3.114 | 3.250 | 119,296 | +0.19(+6.21%) |
Aug 11, 2023 | 2.900 | 3.220 | 2.777 | 3.060 | 124,537 | +0.08(+2.68%) |
Aug 10, 2023 | 2.640 | 3.020 | 2.640 | 2.980 | 74,108 | +0.35(+13.31%) |
Aug 09, 2023 | 2.650 | 2.680 | 2.590 | 2.630 | 8,954 | -0.05(-1.87%) |
Aug 08, 2023 | 2.710 | 2.720 | 2.661 | 2.680 | 12,572 | +0.01(+0.37%) |
Aug 07, 2023 | 2.730 | 2.910 | 2.660 | 2.670 | 59,607 | -0.03(-1.11%) |
Aug 04, 2023 | 2.820 | 2.850 | 2.610 | 2.700 | 28,165 | -0.08(-2.88%) |
Aug 03, 2023 | 2.820 | 2.860 | 2.640 | 2.780 | 22,737 | -0.09(-3.14%) |
Aug 02, 2023 | 2.850 | 2.905 | 2.750 | 2.870 | 29,659 | +0.03(+1.06%) |
Aug 01, 2023 | 2.850 | 2.880 | 2.670 | 2.840 | 7,641 | +0.05(+1.79%) |
Jul 31, 2023 | 2.860 | 2.905 | 2.750 | 2.790 | 14,131 | -0.09(-3.12%) |
Jul 28, 2023 | 2.840 | 2.880 | 2.785 | 2.880 | 11,234 | +0.10(+3.60%) |
Jul 27, 2023 | 2.760 | 2.900 | 2.729 | 2.780 | 31,302 | +0.02(+0.91%) |
Jul 26, 2023 | 2.710 | 2.800 | 2.710 | 2.755 | 27,909 | +0.06(+2.42%) |
Jul 25, 2023 | 2.640 | 2.770 | 2.640 | 2.690 | 14,776 | +0.02(+0.75%) |
Jul 24, 2023 | 2.700 | 2.705 | 2.660 | 2.670 | 10,948 | +0.00(+0.00%) |
Jul 21, 2023 | 2.780 | 2.840 | 2.670 | 2.670 | 21,534 | -0.09(-3.26%) |
Jul 20, 2023 | 2.880 | 2.880 | 2.750 | 2.760 | 12,841 | -0.14(-4.83%) |
Jul 19, 2023 | 2.710 | 2.950 | 2.710 | 2.900 | 28,430 | +0.09(+3.20%) |
Jul 18, 2023 | 2.760 | 2.900 | 2.720 | 2.810 | 27,865 | +0.01(+0.36%) |
Jul 17, 2023 | 2.810 | 2.860 | 2.770 | 2.800 | 13,584 | -0.01(-0.36%) |
Jul 14, 2023 | 2.800 | 2.870 | 2.799 | 2.810 | 56,752 | -0.05(-1.75%) |
Jul 13, 2023 | 2.760 | 2.990 | 2.700 | 2.860 | 28,703 | +0.09(+3.25%) |
Jul 12, 2023 | 2.940 | 2.950 | 2.750 | 2.770 | 20,073 | -0.14(-4.81%) |
Jul 11, 2023 | 2.850 | 3.000 | 2.850 | 2.910 | 47,844 | +0.04(+1.39%) |
Jul 10, 2023 | 3.000 | 3.000 | 2.870 | 2.870 | 16,754 | -0.11(-3.69%) |
Jul 07, 2023 | 2.810 | 3.060 | 2.810 | 2.980 | 43,446 | +0.13(+4.56%) |
Jul 06, 2023 | 2.770 | 2.870 | 2.755 | 2.850 | 22,812 | +0.08(+2.89%) |
Jul 05, 2023 | 2.770 | 2.850 | 2.770 | 2.770 | 42,298 | -0.03(-1.07%) |
Jul 03, 2023 | 2.640 | 2.800 | 2.640 | 2.800 | 28,792 | +0.20(+7.69%) |
Jun 30, 2023 | 2.500 | 2.630 | 2.500 | 2.600 | 17,552 | +0.05(+1.96%) |
Jun 29, 2023 | 2.510 | 2.612 | 2.490 | 2.550 | 36,969 | -0.02(-0.78%) |
Jun 28, 2023 | 2.520 | 2.630 | 2.510 | 2.570 | 80,218 | +0.02(+0.78%) |
Jun 27, 2023 | 2.550 | 2.610 | 2.540 | 2.550 | 39,617 | -0.02(-0.78%) |
Jun 26, 2023 | 2.690 | 2.732 | 2.570 | 2.570 | 25,756 | -0.16(-5.86%) |
Jun 23, 2023 | 2.730 | 2.765 | 2.685 | 2.730 | 21,793 | +0.01(+0.37%) |
Jun 22, 2023 | 2.620 | 2.760 | 2.620 | 2.720 | 19,392 | +0.06(+2.26%) |
Jun 21, 2023 | 2.720 | 2.727 | 2.590 | 2.660 | 29,797 | -0.06(-2.21%) |
Jun 20, 2023 | 2.750 | 2.840 | 2.700 | 2.720 | 12,106 | -0.10(-3.55%) |
Jun 16, 2023 | 2.750 | 2.865 | 2.700 | 2.820 | 47,817 | +0.10(+3.68%) |
Jun 15, 2023 | 2.625 | 2.815 | 2.610 | 2.720 | 17,608 | +0.02(+0.74%) |
Jun 14, 2023 | 3.000 | 3.000 | 2.675 | 2.700 | 94,096 | -0.22(-7.53%) |
Jun 13, 2023 | 2.750 | 3.000 | 2.550 | 2.920 | 86,185 | +0.22(+8.15%) |
Jun 12, 2023 | 2.610 | 2.800 | 2.550 | 2.700 | 28,711 | +0.05(+1.89%) |
Jun 09, 2023 | 2.730 | 2.844 | 2.650 | 2.650 | 44,700 | -0.11(-3.99%) |
Jun 08, 2023 | 2.980 | 2.980 | 2.710 | 2.760 | 13,665 | +0.02(+0.73%) |
Jun 07, 2023 | 2.879 | 2.879 | 2.600 | 2.740 | 82,543 | +0.13(+4.98%) |
Jun 06, 2023 | 2.700 | 2.785 | 2.580 | 2.610 | 71,486 | -0.05(-1.88%) |
Jun 05, 2023 | 2.630 | 2.700 | 2.560 | 2.660 | 6,938 | +0.06(+2.31%) |
Jun 02, 2023 | 2.690 | 2.720 | 2.600 | 2.600 | 24,125 | -0.12(-4.41%) |
Jun 01, 2023 | 2.580 | 2.720 | 2.550 | 2.720 | 14,399 | +0.13(+5.02%) |
May 31, 2023 | 2.680 | 2.680 | 2.550 | 2.590 | 28,069 | -0.14(-5.13%) |
May 30, 2023 | 2.645 | 2.770 | 2.645 | 2.730 | 7,238 | -0.04(-1.44%) |
May 26, 2023 | 2.630 | 2.770 | 2.630 | 2.770 | 13,705 | +0.15(+5.73%) |
May 25, 2023 | 2.830 | 2.830 | 2.600 | 2.620 | 43,696 | -0.18(-6.43%) |
May 24, 2023 | 2.830 | 2.880 | 2.800 | 2.800 | 17,298 | -0.12(-4.11%) |
May 23, 2023 | 3.030 | 3.049 | 2.900 | 2.920 | 102,493 | -0.11(-3.63%) |
May 22, 2023 | 2.860 | 3.050 | 2.860 | 3.030 | 32,908 | +0.17(+5.94%) |
May 19, 2023 | 2.690 | 2.930 | 2.690 | 2.860 | 38,094 | +0.14(+5.15%) |
May 18, 2023 | 2.570 | 2.720 | 2.570 | 2.720 | 44,044 | +0.15(+5.84%) |
May 17, 2023 | 2.460 | 2.600 | 2.410 | 2.570 | 134,158 | +0.10(+4.05%) |
May 16, 2023 | 2.600 | 2.610 | 2.460 | 2.470 | 16,863 | -0.13(-5.00%) |
May 15, 2023 | 2.620 | 2.640 | 2.530 | 2.600 | 31,641 | -0.02(-0.76%) |
May 12, 2023 | 2.420 | 2.643 | 2.325 | 2.620 | 69,029 | +0.27(+11.49%) |
May 11, 2023 | 2.360 | 2.450 | 2.280 | 2.350 | 185,546 | -0.02(-0.84%) |
May 10, 2023 | 2.440 | 2.630 | 2.285 | 2.370 | 99,421 | -0.07(-2.87%) |
May 09, 2023 | 2.790 | 2.790 | 2.440 | 2.440 | 119,145 | -0.47(-16.15%) |
May 08, 2023 | 2.821 | 2.977 | 2.821 | 2.910 | 28,057 | -0.04(-1.36%) |
May 05, 2023 | 3.060 | 3.060 | 2.885 | 2.950 | 24,554 | -0.14(-4.55%) |
May 04, 2023 | 3.040 | 3.100 | 2.962 | 3.091 | 10,544 | +0.05(+1.66%) |
May 03, 2023 | 2.900 | 3.110 | 2.800 | 3.040 | 34,112 | +0.09(+3.05%) |
May 02, 2023 | 2.900 | 2.990 | 2.900 | 2.950 | 14,453 | +0.01(+0.34%) |
May 01, 2023 | 2.990 | 2.990 | 2.940 | 2.940 | 13,701 | -0.01(-0.34%) |
Apr 28, 2023 | 2.970 | 3.055 | 2.950 | 2.950 | 19,711 | -0.02(-0.67%) |
Apr 27, 2023 | 2.850 | 2.970 | 2.850 | 2.970 | 29,747 | +0.18(+6.45%) |
Apr 26, 2023 | 2.750 | 2.880 | 2.750 | 2.790 | 8,597 | +0.02(+0.72%) |
Apr 25, 2023 | 2.620 | 2.785 | 2.580 | 2.770 | 56,629 | +0.10(+3.75%) |
Apr 24, 2023 | 2.640 | 2.800 | 2.640 | 2.670 | 29,791 | +0.03(+1.14%) |
Apr 21, 2023 | 2.820 | 2.913 | 2.640 | 2.640 | 82,791 | -0.21(-7.37%) |
Apr 20, 2023 | 2.750 | 2.880 | 2.750 | 2.850 | 10,502 | +0.06(+2.15%) |
Apr 19, 2023 | 2.760 | 2.884 | 2.760 | 2.790 | 6,304 | -0.02(-0.71%) |
Apr 18, 2023 | 2.810 | 2.900 | 2.780 | 2.810 | 36,620 | -0.04(-1.40%) |
Apr 17, 2023 | 2.890 | 2.980 | 2.810 | 2.850 | 19,620 | -0.07(-2.40%) |
Apr 14, 2023 | 2.900 | 3.040 | 2.900 | 2.920 | 21,617 | +0.05(+1.74%) |
Apr 13, 2023 | 2.940 | 2.940 | 2.870 | 2.870 | 1,692 | +0.02(+0.70%) |
Apr 12, 2023 | 2.900 | 3.032 | 2.850 | 2.850 | 12,770 | -0.08(-2.90%) |
Apr 11, 2023 | 2.840 | 3.055 | 2.840 | 2.935 | 23,094 | +0.06(+1.91%) |
Apr 10, 2023 | 3.010 | 3.170 | 2.880 | 2.880 | 23,734 | -0.10(-3.36%) |
Apr 06, 2023 | 2.950 | 3.100 | 2.950 | 2.980 | 6,342 | -0.01(-0.33%) |
Apr 05, 2023 | 3.060 | 3.140 | 2.930 | 2.990 | 16,418 | -0.03(-0.99%) |
Apr 04, 2023 | 2.993 | 3.196 | 2.993 | 3.020 | 33,763 | +0.05(+1.68%) |
Apr 03, 2023 | 2.914 | 3.010 | 2.914 | 2.970 | 21,057 | +0.02(+0.68%) |
Mar 31, 2023 | 2.950 | 3.060 | 2.930 | 2.950 | 15,606 | +0.04(+1.37%) |
Mar 30, 2023 | 2.920 | 3.030 | 2.872 | 2.910 | 35,976 | -0.03(-1.02%) |
Mar 29, 2023 | 3.020 | 3.070 | 2.900 | 2.940 | 24,552 | -0.04(-1.34%) |
Mar 28, 2023 | 2.904 | 3.080 | 2.840 | 2.980 | 43,294 | -0.01(-0.33%) |
Mar 27, 2023 | 2.910 | 3.069 | 2.910 | 2.990 | 26,019 | -0.03(-1.16%) |
Mar 24, 2023 | 2.900 | 3.106 | 2.800 | 3.025 | 59,836 | -0.08(-2.73%) |
Mar 23, 2023 | 3.280 | 3.330 | 3.100 | 3.110 | 38,722 | -0.10(-3.12%) |
Mar 22, 2023 | 3.360 | 3.439 | 3.170 | 3.210 | 12,707 | -0.11(-3.31%) |
Mar 21, 2023 | 3.240 | 3.415 | 3.180 | 3.320 | 24,931 | +0.02(+0.61%) |
Mar 20, 2023 | 3.330 | 3.460 | 3.294 | 3.300 | 57,538 | -0.05(-1.49%) |
Mar 17, 2023 | 3.410 | 3.500 | 3.300 | 3.350 | 18,329 | -0.05(-1.47%) |
Mar 16, 2023 | 3.520 | 3.520 | 3.320 | 3.400 | 5,940 | -0.06(-1.73%) |
Mar 15, 2023 | 3.390 | 3.518 | 3.350 | 3.460 | 37,151 | -0.02(-0.57%) |
Mar 14, 2023 | 3.450 | 3.675 | 3.445 | 3.480 | 54,273 | +0.03(+0.87%) |
Mar 13, 2023 | 3.280 | 3.480 | 3.234 | 3.450 | 40,356 | +0.12(+3.60%) |
Mar 10, 2023 | 3.350 | 3.420 | 3.235 | 3.330 | 44,776 | -0.02(-0.60%) |
Mar 09, 2023 | 3.480 | 3.480 | 3.320 | 3.350 | 26,897 | -0.10(-2.90%) |
Mar 08, 2023 | 3.380 | 3.460 | 3.369 | 3.450 | 15,570 | +0.09(+2.68%) |
Mar 07, 2023 | 3.513 | 3.545 | 3.270 | 3.360 | 27,822 | -0.19(-5.35%) |
Mar 06, 2023 | 3.800 | 3.800 | 3.500 | 3.550 | 38,796 | -0.23(-6.08%) |
Mar 03, 2023 | 3.820 | 3.820 | 3.666 | 3.780 | 17,432 | +0.00(+0.13%) |
Mar 02, 2023 | 3.685 | 3.790 | 3.660 | 3.775 | 11,982 | +0.09(+2.44%) |
Mar 01, 2023 | 3.690 | 3.737 | 3.560 | 3.685 | 17,361 | +0.02(+0.41%) |
Feb 28, 2023 | 3.680 | 3.735 | 3.650 | 3.670 | 5,456 | +0.00(+0.00%) |
Feb 27, 2023 | 3.700 | 3.800 | 3.540 | 3.670 | 12,069 | +0.01(+0.27%) |
Feb 24, 2023 | 3.570 | 3.725 | 3.512 | 3.660 | 22,091 | +0.01(+0.27%) |
Feb 23, 2023 | 3.620 | 3.730 | 3.520 | 3.650 | 7,171 | +0.06(+1.67%) |
Feb 22, 2023 | 3.550 | 3.630 | 3.520 | 3.590 | 13,895 | +0.09(+2.57%) |
Feb 21, 2023 | 3.670 | 3.670 | 3.500 | 3.500 | 22,354 | -0.22(-5.91%) |
Feb 17, 2023 | 3.660 | 3.720 | 3.630 | 3.720 | 12,310 | +0.02(+0.54%) |
Feb 16, 2023 | 3.760 | 3.847 | 3.680 | 3.700 | 22,833 | -0.18(-4.64%) |
Feb 15, 2023 | 3.740 | 3.950 | 3.740 | 3.880 | 42,299 | -0.12(-3.00%) |
Feb 14, 2023 | 3.960 | 4.070 | 3.830 | 4.000 | 28,344 | +0.16(+4.17%) |
Feb 13, 2023 | 3.540 | 3.870 | 3.540 | 3.840 | 33,452 | +0.31(+8.94%) |
Feb 10, 2023 | 3.500 | 3.600 | 3.310 | 3.525 | 55,416 | -0.10(-2.62%) |
Feb 09, 2023 | 3.600 | 3.660 | 3.580 | 3.620 | 30,660 | +0.02(+0.56%) |
Feb 08, 2023 | 3.490 | 3.600 | 3.440 | 3.600 | 37,341 | +0.14(+4.05%) |
Feb 07, 2023 | 3.320 | 3.500 | 3.260 | 3.460 | 43,058 | +0.08(+2.37%) |
Feb 06, 2023 | 3.500 | 3.545 | 3.370 | 3.380 | 15,489 | -0.15(-4.25%) |
Feb 03, 2023 | 3.570 | 3.790 | 3.510 | 3.530 | 11,731 | -0.04(-1.12%) |
Feb 02, 2023 | 3.590 | 3.920 | 3.549 | 3.570 | 26,228 | -0.06(-1.65%) |
Feb 01, 2023 | 3.650 | 3.820 | 3.550 | 3.630 | 49,419 | +0.03(+0.83%) |
Jan 31, 2023 | 3.600 | 3.750 | 3.360 | 3.600 | 41,997 | +0.07(+1.98%) |
Jan 30, 2023 | 3.550 | 3.730 | 3.500 | 3.530 | 12,451 | -0.04(-1.12%) |
Jan 27, 2023 | 3.625 | 3.630 | 3.547 | 3.570 | 12,686 | -0.06(-1.65%) |
Jan 26, 2023 | 3.550 | 3.640 | 3.470 | 3.630 | 16,191 | +0.07(+1.97%) |
Jan 25, 2023 | 3.530 | 3.640 | 3.430 | 3.560 | 26,749 | +0.00(+0.14%) |
Jan 24, 2023 | 3.650 | 3.689 | 3.500 | 3.555 | 32,148 | -0.11(-3.13%) |
Jan 23, 2023 | 3.860 | 3.900 | 3.650 | 3.670 | 35,905 | -0.18(-4.68%) |
Jan 20, 2023 | 4.020 | 4.040 | 3.750 | 3.850 | 45,523 | -0.01(-0.26%) |
Jan 19, 2023 | 3.830 | 3.965 | 3.730 | 3.860 | 15,399 | -0.03(-0.77%) |
Jan 18, 2023 | 3.920 | 4.040 | 3.800 | 3.890 | 93,035 | +0.02(+0.52%) |
Jan 17, 2023 | 4.040 | 4.080 | 3.830 | 3.870 | 22,428 | -0.23(-5.61%) |
Jan 13, 2023 | 4.050 | 4.150 | 3.990 | 4.100 | 13,262 | -0.01(-0.24%) |
Jan 12, 2023 | 4.060 | 4.150 | 4.060 | 4.110 | 20,961 | +0.01(+0.24%) |
Jan 11, 2023 | 4.132 | 4.233 | 4.060 | 4.100 | 53,391 | +0.03(+0.74%) |
Jan 10, 2023 | 4.000 | 4.180 | 3.820 | 4.070 | 126,112 | +0.10(+2.52%) |
Jan 09, 2023 | 3.650 | 4.000 | 3.650 | 3.970 | 66,976 | +0.25(+6.72%) |
Jan 06, 2023 | 3.850 | 3.850 | 3.700 | 3.720 | 35,428 | -0.09(-2.36%) |
Jan 05, 2023 | 3.800 | 3.915 | 3.750 | 3.810 | 26,669 | -0.12(-3.05%) |
Jan 04, 2023 | 3.740 | 3.940 | 3.534 | 3.930 | 81,747 | +0.26(+6.94%) |