Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.710 | 3.750 | 3.420 | 3.530 | 109,791 | -0.13(-3.55%) |
Feb 28, 2024 | 3.720 | 3.980 | 3.510 | 3.660 | 291,452 | -0.16(-4.19%) |
Feb 27, 2024 | 3.910 | 4.038 | 3.620 | 3.820 | 217,192 | +0.08(+2.14%) |
Feb 26, 2024 | 3.360 | 3.845 | 3.360 | 3.740 | 173,852 | +0.35(+10.32%) |
Feb 23, 2024 | 3.370 | 3.470 | 3.200 | 3.390 | 60,432 | -0.08(-2.31%) |
Feb 22, 2024 | 3.490 | 3.545 | 3.380 | 3.470 | 43,289 | +0.03(+0.87%) |
Feb 21, 2024 | 3.540 | 3.585 | 3.430 | 3.440 | 57,979 | -0.20(-5.49%) |
Feb 20, 2024 | 3.820 | 3.820 | 3.535 | 3.640 | 89,082 | -0.07(-1.89%) |
Feb 16, 2024 | 3.880 | 3.940 | 3.700 | 3.710 | 61,350 | -0.17(-4.38%) |
Feb 15, 2024 | 3.970 | 4.035 | 3.780 | 3.880 | 135,205 | -0.04(-1.02%) |
Feb 14, 2024 | 3.590 | 3.950 | 3.590 | 3.920 | 168,650 | +0.47(+13.62%) |
Feb 13, 2024 | 3.650 | 3.651 | 3.330 | 3.450 | 123,396 | -0.30(-8.00%) |
Feb 12, 2024 | 3.900 | 4.190 | 3.680 | 3.750 | 318,875 | -0.14(-3.60%) |
Feb 09, 2024 | 3.600 | 3.900 | 3.550 | 3.890 | 236,718 | +0.43(+12.43%) |
Feb 08, 2024 | 3.140 | 3.480 | 3.140 | 3.460 | 132,853 | +0.32(+10.19%) |
Feb 07, 2024 | 3.180 | 3.300 | 3.030 | 3.140 | 86,490 | -0.04(-1.26%) |
Feb 06, 2024 | 3.010 | 3.200 | 3.010 | 3.180 | 142,504 | +0.18(+6.00%) |
Feb 05, 2024 | 3.210 | 3.280 | 2.900 | 3.000 | 200,484 | -0.25(-7.69%) |
Feb 02, 2024 | 3.330 | 3.477 | 3.200 | 3.250 | 139,141 | -0.19(-5.52%) |
Feb 01, 2024 | 3.700 | 3.713 | 3.340 | 3.440 | 168,833 | -0.18(-4.97%) |
Jan 31, 2024 | 3.650 | 3.878 | 3.550 | 3.620 | 100,641 | -0.06(-1.63%) |
Jan 30, 2024 | 3.960 | 4.020 | 3.617 | 3.680 | 122,102 | -0.28(-7.07%) |
Jan 29, 2024 | 3.880 | 4.128 | 3.770 | 3.960 | 163,601 | +0.08(+2.06%) |
Jan 26, 2024 | 3.750 | 3.990 | 3.750 | 3.880 | 144,323 | +0.24(+6.59%) |
Jan 25, 2024 | 3.720 | 3.758 | 3.500 | 3.640 | 109,550 | -0.11(-2.93%) |
Jan 24, 2024 | 3.840 | 3.919 | 3.700 | 3.750 | 80,600 | -0.09(-2.34%) |
Jan 23, 2024 | 4.020 | 4.020 | 3.700 | 3.840 | 78,287 | -0.18(-4.48%) |
Jan 22, 2024 | 3.930 | 4.150 | 3.820 | 4.020 | 94,910 | +0.10(+2.55%) |
Jan 19, 2024 | 3.790 | 4.150 | 3.648 | 3.920 | 94,057 | +0.12(+3.16%) |
Jan 18, 2024 | 4.060 | 4.150 | 3.760 | 3.800 | 90,730 | -0.19(-4.76%) |
Jan 17, 2024 | 4.020 | 4.030 | 3.900 | 3.990 | 79,586 | -0.15(-3.62%) |
Jan 16, 2024 | 4.210 | 4.210 | 3.930 | 4.140 | 99,927 | +0.27(+6.98%) |
Jan 12, 2024 | 4.380 | 4.403 | 3.820 | 3.870 | 247,097 | -0.52(-11.85%) |
Jan 11, 2024 | 4.790 | 4.950 | 4.100 | 4.390 | 365,715 | -0.01(-0.23%) |
Jan 10, 2024 | 4.640 | 4.822 | 4.300 | 4.400 | 178,824 | -0.25(-5.38%) |
Jan 09, 2024 | 4.760 | 5.150 | 4.510 | 4.650 | 166,236 | -0.35(-7.00%) |
Jan 08, 2024 | 4.580 | 5.240 | 4.400 | 5.000 | 300,538 | +0.42(+9.17%) |
Jan 05, 2024 | 4.730 | 4.940 | 4.500 | 4.580 | 120,186 | -0.17(-3.58%) |
Jan 04, 2024 | 4.620 | 4.990 | 4.590 | 4.750 | 223,030 | +0.20(+4.40%) |
Jan 03, 2024 | 4.400 | 4.850 | 4.300 | 4.550 | 184,433 | -0.34(-6.95%) |
Jan 02, 2024 | 5.190 | 5.270 | 4.750 | 4.890 | 414,114 | +0.29(+6.30%) |
Dec 29, 2023 | 5.890 | 6.165 | 4.600 | 4.600 | 645,988 | -1.27(-21.64%) |
Dec 28, 2023 | 6.760 | 6.767 | 5.560 | 5.870 | 628,953 | -0.88(-13.04%) |
Dec 27, 2023 | 5.760 | 6.880 | 5.660 | 6.750 | 868,928 | +1.12(+19.89%) |
Dec 26, 2023 | 5.650 | 5.680 | 5.110 | 5.630 | 529,071 | +0.34(+6.43%) |
Dec 22, 2023 | 4.810 | 5.660 | 4.500 | 5.290 | 656,714 | +0.57(+12.08%) |
Dec 21, 2023 | 4.900 | 4.970 | 4.465 | 4.720 | 350,561 | +0.15(+3.28%) |
Dec 20, 2023 | 3.880 | 5.345 | 3.877 | 4.570 | 1,271,452 | +0.64(+16.28%) |
Dec 19, 2023 | 3.660 | 3.940 | 3.570 | 3.930 | 194,643 | +0.36(+10.08%) |
Dec 18, 2023 | 3.680 | 3.800 | 3.530 | 3.570 | 111,368 | -0.10(-2.72%) |
Dec 15, 2023 | 3.810 | 3.870 | 3.650 | 3.670 | 82,996 | -0.09(-2.39%) |
Dec 14, 2023 | 3.620 | 3.920 | 3.620 | 3.760 | 154,538 | +0.15(+4.16%) |
Dec 13, 2023 | 3.700 | 3.720 | 3.400 | 3.610 | 136,912 | -0.02(-0.55%) |
Dec 12, 2023 | 3.830 | 3.913 | 3.600 | 3.630 | 118,135 | -0.19(-4.97%) |
Dec 11, 2023 | 3.850 | 3.900 | 3.712 | 3.820 | 65,408 | -0.04(-1.04%) |
Dec 08, 2023 | 3.780 | 4.000 | 3.780 | 3.860 | 98,930 | -0.05(-1.28%) |
Dec 07, 2023 | 3.870 | 3.980 | 3.700 | 3.910 | 108,357 | -0.03(-0.76%) |
Dec 06, 2023 | 4.130 | 4.280 | 3.900 | 3.940 | 81,876 | -0.14(-3.43%) |
Dec 05, 2023 | 4.350 | 4.410 | 4.000 | 4.080 | 345,371 | -0.23(-5.34%) |
Dec 04, 2023 | 4.250 | 4.430 | 4.100 | 4.310 | 195,349 | +0.31(+7.75%) |
Dec 01, 2023 | 3.840 | 4.000 | 3.710 | 4.000 | 128,738 | +0.23(+6.10%) |
Nov 30, 2023 | 3.980 | 4.000 | 3.710 | 3.770 | 27,395 | -0.11(-2.84%) |
Nov 29, 2023 | 3.970 | 4.000 | 3.880 | 3.880 | 58,057 | -0.11(-2.76%) |
Nov 28, 2023 | 3.820 | 4.080 | 3.800 | 3.990 | 71,564 | +0.11(+2.84%) |
Nov 27, 2023 | 4.000 | 4.070 | 3.820 | 3.880 | 69,296 | -0.12(-3.00%) |
Nov 24, 2023 | 3.720 | 4.000 | 3.700 | 4.000 | 36,431 | +0.19(+4.99%) |
Nov 22, 2023 | 3.780 | 3.850 | 3.701 | 3.810 | 32,288 | +0.13(+3.53%) |
Nov 21, 2023 | 3.850 | 3.850 | 3.650 | 3.680 | 54,754 | -0.15(-3.92%) |
Nov 20, 2023 | 3.850 | 3.970 | 3.790 | 3.830 | 103,103 | +0.01(+0.26%) |
Nov 17, 2023 | 3.860 | 3.890 | 3.732 | 3.820 | 65,296 | +0.04(+1.06%) |
Nov 16, 2023 | 3.970 | 3.986 | 3.722 | 3.780 | 56,341 | -0.30(-7.35%) |
Nov 15, 2023 | 3.780 | 4.155 | 3.750 | 4.080 | 126,707 | +0.21(+5.43%) |
Nov 14, 2023 | 3.770 | 3.890 | 3.685 | 3.870 | 35,045 | +0.04(+1.04%) |
Nov 13, 2023 | 3.780 | 3.880 | 3.640 | 3.830 | 41,659 | +0.11(+2.96%) |
Nov 10, 2023 | 3.780 | 3.875 | 3.600 | 3.720 | 58,111 | +0.02(+0.54%) |
Nov 09, 2023 | 3.820 | 4.105 | 3.520 | 3.700 | 131,727 | +0.02(+0.54%) |
Nov 08, 2023 | 4.010 | 4.010 | 3.650 | 3.680 | 53,067 | -0.37(-9.14%) |
Nov 07, 2023 | 3.690 | 4.050 | 3.660 | 4.050 | 71,230 | +0.39(+10.66%) |
Nov 06, 2023 | 3.940 | 3.950 | 3.601 | 3.660 | 58,970 | -0.23(-5.91%) |
Nov 03, 2023 | 3.380 | 3.980 | 3.350 | 3.890 | 127,790 | +0.31(+8.66%) |
Nov 02, 2023 | 3.510 | 3.600 | 3.345 | 3.580 | 123,717 | +0.08(+2.29%) |
Nov 01, 2023 | 3.170 | 3.540 | 3.150 | 3.500 | 56,625 | +0.28(+8.70%) |
Oct 31, 2023 | 3.130 | 3.400 | 3.110 | 3.220 | 93,428 | +0.06(+1.90%) |
Oct 30, 2023 | 3.480 | 3.650 | 3.100 | 3.160 | 104,880 | -0.16(-4.82%) |
Oct 27, 2023 | 3.560 | 3.560 | 3.300 | 3.320 | 34,137 | -0.16(-4.60%) |
Oct 26, 2023 | 3.450 | 3.630 | 3.330 | 3.480 | 55,363 | -0.03(-0.85%) |
Oct 25, 2023 | 3.470 | 3.720 | 3.320 | 3.510 | 92,884 | -0.04(-1.13%) |
Oct 24, 2023 | 3.640 | 3.990 | 3.500 | 3.550 | 227,861 | +0.21(+6.29%) |
Oct 23, 2023 | 3.500 | 3.510 | 3.160 | 3.340 | 165,278 | -0.03(-0.89%) |
Oct 20, 2023 | 3.700 | 3.740 | 3.370 | 3.370 | 118,195 | -0.33(-8.92%) |
Oct 19, 2023 | 3.680 | 3.780 | 3.600 | 3.700 | 112,556 | -0.05(-1.33%) |
Oct 18, 2023 | 3.910 | 3.950 | 3.540 | 3.750 | 132,918 | -0.21(-5.30%) |
Oct 17, 2023 | 3.920 | 4.101 | 3.850 | 3.960 | 85,015 | +0.00(+0.00%) |
Oct 16, 2023 | 3.990 | 4.284 | 3.850 | 3.960 | 127,299 | -0.03(-0.75%) |
Oct 13, 2023 | 4.070 | 4.150 | 3.900 | 3.990 | 54,250 | -0.01(-0.25%) |
Oct 12, 2023 | 4.360 | 4.360 | 3.970 | 4.000 | 78,213 | -0.34(-7.83%) |
Oct 11, 2023 | 4.260 | 4.460 | 4.170 | 4.340 | 45,560 | -0.04(-0.91%) |
Oct 10, 2023 | 4.260 | 4.530 | 4.260 | 4.380 | 39,355 | +0.15(+3.55%) |
Oct 09, 2023 | 4.310 | 4.500 | 4.160 | 4.230 | 49,494 | -0.22(-4.94%) |
Oct 06, 2023 | 4.400 | 4.590 | 4.300 | 4.450 | 85,391 | +0.05(+1.14%) |
Oct 05, 2023 | 4.310 | 4.400 | 4.182 | 4.400 | 60,153 | +0.09(+2.09%) |
Oct 04, 2023 | 4.150 | 4.310 | 4.070 | 4.310 | 50,209 | +0.21(+5.12%) |
Oct 03, 2023 | 4.260 | 4.371 | 4.090 | 4.100 | 52,088 | -0.36(-8.07%) |
Oct 02, 2023 | 4.410 | 4.520 | 4.221 | 4.460 | 95,834 | +0.08(+1.83%) |
Sep 29, 2023 | 4.440 | 4.750 | 4.280 | 4.380 | 147,970 | +0.08(+1.86%) |
Sep 28, 2023 | 4.060 | 4.420 | 4.010 | 4.300 | 129,733 | +0.17(+4.12%) |
Sep 27, 2023 | 4.890 | 4.890 | 4.051 | 4.130 | 219,266 | -0.48(-10.41%) |
Sep 26, 2023 | 4.220 | 4.720 | 4.115 | 4.610 | 204,024 | +0.37(+8.73%) |
Sep 25, 2023 | 3.850 | 4.330 | 4.154 | 4.240 | 110,577 | +0.31(+7.89%) |
Sep 22, 2023 | 3.870 | 4.010 | 3.850 | 3.930 | 51,967 | +0.07(+1.81%) |
Sep 21, 2023 | 3.700 | 3.920 | 3.700 | 3.860 | 107,326 | +0.02(+0.52%) |
Sep 20, 2023 | 3.730 | 3.890 | 3.660 | 3.840 | 136,545 | +0.14(+3.78%) |
Sep 19, 2023 | 3.700 | 3.800 | 3.650 | 3.700 | 45,060 | -0.03(-0.80%) |
Sep 18, 2023 | 3.810 | 3.900 | 3.670 | 3.730 | 165,575 | -0.08(-2.10%) |
Sep 15, 2023 | 4.010 | 4.071 | 3.800 | 3.810 | 274,696 | -0.20(-4.99%) |
Sep 14, 2023 | 4.030 | 4.170 | 3.970 | 4.010 | 111,414 | +0.04(+1.01%) |
Sep 13, 2023 | 4.350 | 4.350 | 3.940 | 3.970 | 191,833 | -0.38(-8.74%) |
Sep 12, 2023 | 4.150 | 4.530 | 4.140 | 4.350 | 284,930 | +0.33(+8.21%) |
Sep 11, 2023 | 4.090 | 4.140 | 3.900 | 4.020 | 95,915 | -0.18(-4.29%) |
Sep 08, 2023 | 4.300 | 4.300 | 3.910 | 4.200 | 172,662 | -0.08(-1.87%) |
Sep 07, 2023 | 3.860 | 4.290 | 3.850 | 4.280 | 172,996 | +0.37(+9.46%) |
Sep 06, 2023 | 4.060 | 4.100 | 3.900 | 3.910 | 284,584 | +0.04(+1.03%) |
Sep 05, 2023 | 4.540 | 4.550 | 3.840 | 3.870 | 353,839 | -0.58(-13.03%) |
Sep 01, 2023 | 4.750 | 4.800 | 4.420 | 4.450 | 188,987 | -0.22(-4.71%) |
Aug 31, 2023 | 4.780 | 4.940 | 4.500 | 4.670 | 173,644 | -0.08(-1.68%) |
Aug 30, 2023 | 4.700 | 4.790 | 4.390 | 4.750 | 268,689 | +0.11(+2.37%) |
Aug 29, 2023 | 4.550 | 5.100 | 4.519 | 4.640 | 1,033,367 | -0.02(-0.43%) |
Aug 28, 2023 | 5.220 | 5.435 | 4.550 | 4.660 | 309,312 | -0.51(-9.86%) |
Aug 25, 2023 | 5.560 | 5.735 | 5.000 | 5.170 | 348,882 | -0.45(-8.01%) |
Aug 24, 2023 | 6.020 | 6.267 | 5.310 | 5.620 | 960,753 | -0.78(-12.19%) |
Aug 23, 2023 | 6.080 | 6.640 | 6.060 | 6.400 | 378,682 | +0.23(+3.73%) |
Aug 22, 2023 | 7.390 | 7.550 | 5.890 | 6.170 | 2,020,738 | -2.78(-31.06%) |
Aug 21, 2023 | 4.530 | 8.950 | 4.490 | 8.950 | 6,043,715 | +4.46(+99.33%) |
Aug 18, 2023 | 4.350 | 4.710 | 4.350 | 4.490 | 79,091 | +0.09(+2.05%) |
Aug 17, 2023 | 4.520 | 4.560 | 4.360 | 4.400 | 36,912 | -0.10(-2.22%) |
Aug 16, 2023 | 4.360 | 4.620 | 4.360 | 4.500 | 51,953 | +0.14(+3.21%) |
Aug 15, 2023 | 4.350 | 4.410 | 4.350 | 4.360 | 65,081 | -0.01(-0.23%) |
Aug 14, 2023 | 4.270 | 4.470 | 4.230 | 4.370 | 35,614 | -0.02(-0.46%) |
Aug 11, 2023 | 4.560 | 4.843 | 4.300 | 4.390 | 100,597 | -0.28(-6.00%) |
Aug 10, 2023 | 4.710 | 4.885 | 4.570 | 4.670 | 237,472 | -0.04(-0.85%) |
Aug 09, 2023 | 4.690 | 4.880 | 4.650 | 4.710 | 40,208 | -0.09(-1.87%) |
Aug 08, 2023 | 4.660 | 4.890 | 4.580 | 4.800 | 131,554 | +0.05(+1.05%) |
Aug 07, 2023 | 5.000 | 5.000 | 4.632 | 4.750 | 34,225 | -0.21(-4.23%) |
Aug 04, 2023 | 5.090 | 5.245 | 4.860 | 4.960 | 36,205 | -0.13(-2.55%) |
Aug 03, 2023 | 4.920 | 5.244 | 4.920 | 5.090 | 33,862 | +0.14(+2.83%) |
Aug 02, 2023 | 5.080 | 5.162 | 4.900 | 4.950 | 67,752 | -0.22(-4.26%) |
Aug 01, 2023 | 5.490 | 5.490 | 5.050 | 5.170 | 72,181 | -0.37(-6.68%) |
Jul 31, 2023 | 5.740 | 5.740 | 5.410 | 5.540 | 81,159 | +0.03(+0.54%) |
Jul 28, 2023 | 5.310 | 5.948 | 5.310 | 5.510 | 87,941 | +0.18(+3.38%) |
Jul 27, 2023 | 6.000 | 6.140 | 5.300 | 5.330 | 75,301 | -0.58(-9.81%) |
Jul 26, 2023 | 5.750 | 5.990 | 5.750 | 5.910 | 37,691 | +0.02(+0.34%) |
Jul 25, 2023 | 5.890 | 6.100 | 5.660 | 5.890 | 45,731 | -0.13(-2.16%) |
Jul 24, 2023 | 6.100 | 6.200 | 5.760 | 6.020 | 77,437 | +0.02(+0.33%) |
Jul 21, 2023 | 6.100 | 6.400 | 5.825 | 6.000 | 126,201 | +0.11(+1.87%) |
Jul 20, 2023 | 6.270 | 6.450 | 5.620 | 5.890 | 126,904 | -0.47(-7.39%) |
Jul 19, 2023 | 6.000 | 6.500 | 5.870 | 6.360 | 149,398 | +0.30(+4.95%) |
Jul 18, 2023 | 5.800 | 6.200 | 5.755 | 6.060 | 130,380 | +0.15(+2.54%) |
Jul 17, 2023 | 6.410 | 6.500 | 5.800 | 5.910 | 198,632 | -0.45(-7.08%) |
Jul 14, 2023 | 7.100 | 7.430 | 6.300 | 6.360 | 391,553 | -1.00(-13.59%) |
Jul 13, 2023 | 7.580 | 7.710 | 6.560 | 7.360 | 985,274 | -0.64(-8.00%) |
Jul 12, 2023 | 8.210 | 8.600 | 7.700 | 8.000 | 2,136,868 | +0.51(+6.81%) |
Jul 11, 2023 | 6.180 | 9.500 | 6.150 | 7.490 | 11,977,225 | +1.78(+31.17%) |
Jul 10, 2023 | 4.570 | 5.800 | 4.570 | 5.710 | 306,771 | +1.19(+26.33%) |
Jul 07, 2023 | 4.270 | 4.750 | 4.270 | 4.520 | 87,083 | +0.30(+7.11%) |
Jul 06, 2023 | 4.190 | 4.280 | 4.070 | 4.220 | 27,328 | -0.07(-1.63%) |
Jul 05, 2023 | 4.090 | 4.350 | 4.090 | 4.290 | 36,312 | +0.09(+2.14%) |
Jul 03, 2023 | 4.050 | 4.330 | 4.050 | 4.200 | 33,520 | +0.05(+1.20%) |
Jun 30, 2023 | 4.100 | 4.174 | 4.018 | 4.150 | 30,756 | +0.18(+4.53%) |
Jun 29, 2023 | 3.950 | 4.120 | 3.950 | 3.970 | 30,673 | -0.07(-1.73%) |
Jun 28, 2023 | 4.030 | 4.200 | 4.000 | 4.040 | 19,629 | +0.00(+0.00%) |
Jun 27, 2023 | 4.090 | 4.150 | 4.000 | 4.040 | 18,773 | -0.02(-0.49%) |
Jun 26, 2023 | 4.050 | 4.220 | 4.000 | 4.060 | 18,291 | +0.01(+0.25%) |
Jun 23, 2023 | 4.040 | 4.140 | 4.000 | 4.050 | 45,072 | -0.03(-0.74%) |
Jun 22, 2023 | 4.130 | 4.200 | 3.977 | 4.080 | 33,215 | -0.13(-3.09%) |
Jun 21, 2023 | 3.990 | 4.288 | 3.900 | 4.210 | 101,621 | +0.16(+3.95%) |
Jun 20, 2023 | 4.010 | 4.050 | 3.880 | 4.050 | 75,183 | +0.02(+0.50%) |
Jun 16, 2023 | 4.000 | 4.100 | 3.930 | 4.030 | 35,333 | -0.06(-1.47%) |
Jun 15, 2023 | 4.120 | 4.169 | 4.000 | 4.090 | 66,637 | -0.03(-0.73%) |
Jun 14, 2023 | 4.150 | 4.319 | 4.100 | 4.120 | 27,356 | -0.10(-2.37%) |
Jun 13, 2023 | 4.110 | 4.401 | 4.050 | 4.220 | 26,871 | +0.03(+0.72%) |
Jun 12, 2023 | 4.040 | 4.218 | 4.040 | 4.190 | 36,157 | +0.11(+2.70%) |
Jun 09, 2023 | 4.200 | 4.250 | 4.010 | 4.080 | 19,046 | +0.02(+0.49%) |
Jun 08, 2023 | 4.150 | 4.200 | 4.025 | 4.060 | 18,799 | -0.07(-1.69%) |
Jun 07, 2023 | 4.130 | 4.200 | 4.010 | 4.130 | 35,098 | +0.09(+2.23%) |
Jun 06, 2023 | 3.980 | 4.170 | 3.937 | 4.040 | 40,187 | +0.01(+0.25%) |
Jun 05, 2023 | 3.950 | 4.080 | 3.940 | 4.030 | 30,459 | +0.07(+1.77%) |
Jun 02, 2023 | 3.920 | 4.050 | 3.920 | 3.960 | 21,522 | -0.03(-0.75%) |
Jun 01, 2023 | 3.950 | 4.050 | 3.825 | 3.990 | 28,811 | +0.01(+0.25%) |
May 31, 2023 | 3.980 | 4.050 | 3.911 | 3.980 | 20,125 | -0.05(-1.24%) |
May 30, 2023 | 4.000 | 4.100 | 3.960 | 4.030 | 29,846 | +0.04(+1.00%) |
May 26, 2023 | 3.880 | 4.060 | 3.880 | 3.990 | 17,415 | +0.12(+3.10%) |
May 25, 2023 | 3.970 | 3.970 | 3.800 | 3.870 | 18,478 | -0.07(-1.78%) |
May 24, 2023 | 3.930 | 4.005 | 3.880 | 3.940 | 19,593 | -0.09(-2.23%) |
May 23, 2023 | 4.050 | 4.080 | 3.940 | 4.030 | 21,537 | +0.01(+0.25%) |
May 22, 2023 | 3.890 | 4.050 | 3.870 | 4.020 | 22,491 | +0.13(+3.34%) |
May 19, 2023 | 4.010 | 4.050 | 3.810 | 3.890 | 15,748 | -0.11(-2.75%) |
May 18, 2023 | 3.980 | 4.150 | 3.950 | 4.000 | 45,254 | +0.07(+1.78%) |
May 17, 2023 | 3.920 | 3.980 | 3.850 | 3.930 | 22,527 | +0.01(+0.26%) |
May 16, 2023 | 3.750 | 3.960 | 3.750 | 3.920 | 12,403 | +0.09(+2.35%) |
May 15, 2023 | 3.830 | 3.890 | 3.776 | 3.830 | 23,891 | +0.13(+3.51%) |
May 12, 2023 | 3.950 | 3.960 | 3.660 | 3.700 | 33,077 | -0.12(-3.14%) |
May 11, 2023 | 3.910 | 3.910 | 3.810 | 3.820 | 26,068 | -0.14(-3.54%) |
May 10, 2023 | 3.980 | 3.990 | 3.860 | 3.960 | 25,272 | +0.08(+2.06%) |
May 09, 2023 | 3.840 | 3.980 | 3.840 | 3.880 | 20,051 | +0.00(+0.00%) |
May 08, 2023 | 3.990 | 4.009 | 3.880 | 3.880 | 26,848 | -0.07(-1.77%) |
May 05, 2023 | 4.040 | 4.170 | 3.900 | 3.950 | 55,250 | -0.15(-3.66%) |
May 04, 2023 | 4.100 | 4.190 | 4.000 | 4.100 | 33,875 | +0.00(+0.00%) |
May 03, 2023 | 3.980 | 4.180 | 3.980 | 4.100 | 23,679 | +0.02(+0.49%) |
May 02, 2023 | 4.000 | 4.100 | 3.940 | 4.080 | 40,485 | +0.07(+1.75%) |
May 01, 2023 | 4.240 | 4.240 | 4.000 | 4.010 | 49,191 | -0.11(-2.79%) |
Apr 28, 2023 | 4.100 | 4.300 | 4.062 | 4.125 | 26,409 | -0.01(-0.12%) |
Apr 27, 2023 | 4.150 | 4.340 | 4.130 | 4.130 | 23,862 | -0.09(-2.13%) |
Apr 26, 2023 | 4.430 | 4.650 | 4.150 | 4.220 | 57,554 | -0.17(-3.87%) |
Apr 25, 2023 | 4.240 | 4.407 | 4.140 | 4.390 | 29,921 | +0.06(+1.39%) |
Apr 24, 2023 | 4.310 | 4.490 | 4.160 | 4.330 | 14,615 | -0.08(-1.81%) |
Apr 21, 2023 | 4.460 | 4.490 | 4.170 | 4.410 | 18,039 | -0.01(-0.23%) |
Apr 20, 2023 | 4.200 | 4.500 | 4.160 | 4.420 | 31,363 | +0.07(+1.61%) |
Apr 19, 2023 | 4.300 | 4.460 | 4.200 | 4.350 | 17,333 | -0.10(-2.25%) |
Apr 18, 2023 | 4.550 | 4.599 | 4.300 | 4.450 | 44,498 | -0.01(-0.22%) |
Apr 17, 2023 | 4.350 | 4.520 | 4.195 | 4.460 | 43,864 | +0.04(+0.90%) |
Apr 14, 2023 | 4.370 | 4.591 | 4.250 | 4.420 | 38,211 | -0.07(-1.56%) |
Apr 13, 2023 | 4.250 | 4.540 | 4.225 | 4.490 | 82,458 | +0.18(+4.18%) |
Apr 12, 2023 | 4.450 | 4.560 | 4.040 | 4.310 | 43,970 | -0.14(-3.15%) |
Apr 11, 2023 | 4.710 | 4.710 | 4.250 | 4.450 | 154,023 | +0.16(+3.73%) |
Apr 10, 2023 | 3.760 | 4.390 | 3.760 | 4.290 | 103,129 | +0.39(+10.00%) |
Apr 06, 2023 | 3.930 | 4.080 | 3.900 | 3.900 | 21,543 | -0.05(-1.27%) |
Apr 05, 2023 | 4.000 | 4.040 | 3.852 | 3.950 | 24,390 | -0.09(-2.23%) |
Apr 04, 2023 | 4.010 | 4.180 | 4.007 | 4.040 | 25,515 | -0.01(-0.25%) |
Apr 03, 2023 | 4.180 | 4.210 | 4.000 | 4.050 | 27,111 | -0.09(-2.17%) |
Mar 31, 2023 | 4.080 | 4.400 | 3.990 | 4.140 | 36,446 | -0.03(-0.72%) |
Mar 30, 2023 | 4.220 | 4.260 | 4.090 | 4.170 | 36,561 | +0.02(+0.48%) |
Mar 29, 2023 | 4.010 | 4.443 | 4.000 | 4.150 | 59,007 | +0.26(+6.55%) |
Mar 28, 2023 | 3.830 | 3.989 | 3.820 | 3.895 | 30,434 | +0.02(+0.65%) |
Mar 27, 2023 | 4.160 | 4.196 | 3.870 | 3.870 | 56,478 | -0.33(-7.86%) |
Mar 24, 2023 | 4.430 | 4.610 | 4.130 | 4.200 | 73,769 | -0.38(-8.30%) |
Mar 23, 2023 | 4.620 | 4.900 | 4.445 | 4.580 | 172,765 | +0.08(+1.78%) |
Mar 22, 2023 | 4.800 | 4.940 | 4.440 | 4.500 | 104,216 | -0.23(-4.86%) |
Mar 21, 2023 | 4.180 | 4.790 | 4.140 | 4.730 | 133,508 | +0.61(+14.81%) |
Mar 20, 2023 | 4.430 | 4.430 | 4.008 | 4.120 | 65,180 | +0.03(+0.73%) |
Mar 17, 2023 | 4.210 | 4.280 | 4.010 | 4.090 | 59,598 | +0.04(+0.99%) |
Mar 16, 2023 | 3.950 | 4.100 | 3.800 | 4.050 | 27,042 | +0.01(+0.25%) |
Mar 15, 2023 | 3.900 | 4.060 | 3.880 | 4.040 | 47,047 | -0.10(-2.42%) |
Mar 14, 2023 | 4.170 | 4.390 | 4.000 | 4.140 | 85,041 | +0.15(+3.76%) |
Mar 13, 2023 | 3.690 | 4.065 | 3.600 | 3.990 | 159,593 | +0.30(+8.13%) |
Mar 10, 2023 | 3.720 | 3.900 | 3.620 | 3.690 | 50,377 | -0.06(-1.60%) |
Mar 09, 2023 | 4.150 | 4.225 | 3.750 | 3.750 | 54,230 | -0.39(-9.42%) |
Mar 08, 2023 | 4.170 | 4.320 | 4.090 | 4.140 | 41,439 | +0.08(+1.97%) |
Mar 07, 2023 | 4.270 | 4.400 | 4.060 | 4.060 | 47,628 | -0.30(-6.88%) |
Mar 06, 2023 | 4.450 | 4.490 | 4.300 | 4.360 | 28,175 | -0.09(-2.02%) |
Mar 03, 2023 | 4.360 | 4.670 | 4.360 | 4.450 | 31,601 | +0.04(+0.91%) |
Mar 02, 2023 | 4.500 | 4.570 | 4.330 | 4.410 | 62,816 | -0.24(-5.16%) |