Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.912 | 4.002 | 3.863 | 3.992 | 1,273,680 | +0.17(+4.40%) |
Feb 28, 2024 | 3.764 | 3.873 | 3.724 | 3.823 | 896,164 | +0.02(+0.52%) |
Feb 27, 2024 | 3.843 | 3.892 | 3.784 | 3.803 | 1,294,350 | -0.02(-0.52%) |
Feb 26, 2024 | 3.803 | 3.863 | 3.744 | 3.823 | 1,202,996 | +0.05(+1.31%) |
Feb 23, 2024 | 3.754 | 3.823 | 3.694 | 3.774 | 839,700 | +0.02(+0.53%) |
Feb 22, 2024 | 3.784 | 3.833 | 3.724 | 3.754 | 1,062,921 | -0.03(-0.79%) |
Feb 21, 2024 | 3.873 | 3.902 | 3.764 | 3.784 | 1,064,323 | -0.12(-3.05%) |
Feb 20, 2024 | 3.922 | 3.962 | 3.873 | 3.902 | 1,066,621 | -0.09(-2.23%) |
Feb 16, 2024 | 4.021 | 4.056 | 3.942 | 3.992 | 972,317 | -0.07(-1.71%) |
Feb 15, 2024 | 4.041 | 4.115 | 3.962 | 4.061 | 1,575,531 | +0.08(+1.99%) |
Feb 14, 2024 | 4.031 | 4.081 | 3.947 | 3.982 | 1,119,201 | +0.05(+1.26%) |
Feb 13, 2024 | 4.002 | 4.031 | 3.853 | 3.932 | 1,794,574 | -0.22(-5.25%) |
Feb 12, 2024 | 4.011 | 4.190 | 4.011 | 4.150 | 1,537,096 | +0.13(+3.20%) |
Feb 09, 2024 | 3.922 | 4.026 | 3.890 | 4.021 | 1,049,941 | +0.14(+3.57%) |
Feb 08, 2024 | 3.823 | 3.912 | 3.774 | 3.883 | 1,076,241 | +0.03(+0.77%) |
Feb 07, 2024 | 3.912 | 3.912 | 3.803 | 3.853 | 1,069,259 | -0.04(-1.02%) |
Feb 06, 2024 | 3.734 | 3.942 | 3.665 | 3.893 | 1,779,819 | +0.19(+5.08%) |
Feb 05, 2024 | 3.932 | 3.942 | 3.645 | 3.704 | 3,356,897 | -0.32(-7.88%) |
Feb 02, 2024 | 4.071 | 4.076 | 3.967 | 4.021 | 3,234,678 | -0.09(-2.17%) |
Feb 01, 2024 | 4.388 | 4.487 | 3.803 | 4.110 | 4,668,725 | +0.04(+0.97%) |
Jan 31, 2024 | 4.309 | 4.358 | 4.071 | 4.071 | 2,645,141 | -0.19(-4.42%) |
Jan 30, 2024 | 4.289 | 4.328 | 4.214 | 4.259 | 1,152,667 | -0.08(-1.83%) |
Jan 29, 2024 | 4.338 | 4.358 | 4.254 | 4.338 | 1,053,940 | -0.02(-0.45%) |
Jan 26, 2024 | 4.368 | 4.398 | 4.309 | 4.358 | 1,127,925 | +0.04(+0.92%) |
Jan 25, 2024 | 4.309 | 4.388 | 4.249 | 4.318 | 1,691,526 | +0.08(+1.87%) |
Jan 24, 2024 | 4.358 | 4.363 | 4.210 | 4.239 | 1,277,577 | -0.05(-1.15%) |
Jan 23, 2024 | 4.398 | 4.398 | 4.219 | 4.289 | 1,072,327 | -0.05(-1.14%) |
Jan 22, 2024 | 4.200 | 4.358 | 4.160 | 4.338 | 3,826,969 | +0.20(+4.78%) |
Jan 19, 2024 | 4.130 | 4.150 | 4.036 | 4.140 | 784,919 | +0.03(+0.72%) |
Jan 18, 2024 | 4.110 | 4.150 | 4.002 | 4.110 | 1,081,068 | +0.03(+0.73%) |
Jan 17, 2024 | 4.041 | 4.081 | 3.982 | 4.081 | 1,574,545 | +0.01(+0.24%) |
Jan 16, 2024 | 4.101 | 4.160 | 4.041 | 4.071 | 1,220,351 | -0.06(-1.44%) |
Jan 12, 2024 | 4.239 | 4.323 | 4.091 | 4.130 | 1,345,957 | -0.07(-1.65%) |
Jan 11, 2024 | 4.210 | 4.229 | 4.101 | 4.200 | 1,408,491 | -0.01(-0.24%) |
Jan 10, 2024 | 4.210 | 4.254 | 4.161 | 4.210 | 1,602,115 | -0.01(-0.23%) |
Jan 09, 2024 | 4.120 | 4.249 | 4.091 | 4.219 | 1,878,741 | +0.06(+1.43%) |
Jan 08, 2024 | 4.160 | 4.221 | 4.160 | 4.160 | 1,309,880 | -0.03(-0.71%) |
Jan 05, 2024 | 4.091 | 4.210 | 4.091 | 4.190 | 1,804,610 | +0.03(+0.71%) |
Jan 04, 2024 | 4.170 | 4.210 | 4.101 | 4.160 | 1,413,843 | +0.05(+1.20%) |
Jan 03, 2024 | 4.180 | 4.239 | 4.091 | 4.110 | 1,803,477 | -0.20(-4.60%) |
Jan 02, 2024 | 4.368 | 4.383 | 4.259 | 4.309 | 1,245,064 | -0.05(-1.14%) |
Dec 29, 2023 | 4.318 | 4.405 | 4.299 | 4.358 | 1,093,971 | +0.04(+0.92%) |
Dec 28, 2023 | 4.229 | 4.368 | 4.200 | 4.318 | 1,154,458 | +0.06(+1.40%) |
Dec 27, 2023 | 4.249 | 4.299 | 4.190 | 4.259 | 929,145 | -0.01(-0.23%) |
Dec 26, 2023 | 4.239 | 4.279 | 4.190 | 4.269 | 628,856 | +0.03(+0.70%) |
Dec 22, 2023 | 4.081 | 4.299 | 4.041 | 4.239 | 1,415,437 | +0.19(+4.65%) |
Dec 21, 2023 | 4.021 | 4.096 | 3.962 | 4.051 | 1,037,305 | +0.12(+3.02%) |
Dec 20, 2023 | 4.071 | 4.205 | 3.932 | 3.932 | 2,005,824 | -0.17(-4.11%) |
Dec 19, 2023 | 4.120 | 4.210 | 4.081 | 4.101 | 1,545,146 | +0.07(+1.72%) |
Dec 18, 2023 | 4.130 | 4.160 | 4.031 | 4.031 | 1,025,772 | -0.09(-2.16%) |
Dec 15, 2023 | 4.467 | 4.467 | 4.071 | 4.120 | 4,339,085 | -0.28(-6.31%) |
Dec 14, 2023 | 4.358 | 4.536 | 4.358 | 4.398 | 1,528,132 | +0.12(+2.78%) |
Dec 13, 2023 | 4.051 | 4.343 | 3.977 | 4.279 | 1,939,308 | +0.22(+5.37%) |
Dec 12, 2023 | 4.110 | 4.120 | 4.016 | 4.061 | 982,354 | -0.03(-0.73%) |
Dec 11, 2023 | 4.110 | 4.150 | 4.066 | 4.091 | 834,766 | -0.06(-1.43%) |
Dec 08, 2023 | 4.160 | 4.170 | 4.002 | 4.150 | 938,343 | -0.01(-0.24%) |
Dec 07, 2023 | 4.120 | 4.210 | 4.101 | 4.160 | 678,237 | +0.04(+0.96%) |
Dec 06, 2023 | 4.091 | 4.210 | 4.091 | 4.120 | 1,059,479 | +0.00(+0.00%) |
Dec 05, 2023 | 4.200 | 4.206 | 4.002 | 4.120 | 1,160,070 | -0.14(-3.26%) |
Dec 04, 2023 | 4.210 | 4.318 | 4.180 | 4.259 | 1,411,569 | +0.00(+0.00%) |
Dec 01, 2023 | 4.011 | 4.269 | 3.951 | 4.259 | 1,228,799 | +0.26(+6.44%) |
Nov 30, 2023 | 4.130 | 4.140 | 3.952 | 4.002 | 1,530,041 | -0.09(-2.18%) |
Nov 29, 2023 | 4.051 | 4.120 | 3.982 | 4.091 | 1,358,631 | +0.10(+2.48%) |
Nov 28, 2023 | 4.002 | 4.061 | 3.883 | 3.992 | 1,304,096 | -0.01(-0.25%) |
Nov 27, 2023 | 3.873 | 4.021 | 3.803 | 4.002 | 1,198,136 | +0.10(+2.54%) |
Nov 24, 2023 | 3.922 | 3.962 | 3.873 | 3.902 | 223,958 | +0.00(+0.00%) |
Nov 22, 2023 | 3.883 | 3.932 | 3.843 | 3.902 | 640,191 | +0.06(+1.55%) |
Nov 21, 2023 | 3.883 | 3.902 | 3.813 | 3.843 | 610,408 | -0.10(-2.51%) |
Nov 20, 2023 | 3.912 | 3.972 | 3.833 | 3.942 | 640,063 | +0.06(+1.53%) |
Nov 17, 2023 | 3.873 | 3.977 | 3.853 | 3.883 | 1,535,853 | +0.01(+0.26%) |
Nov 16, 2023 | 3.982 | 3.982 | 3.794 | 3.873 | 930,733 | -0.09(-2.25%) |
Nov 15, 2023 | 4.091 | 4.175 | 3.922 | 3.962 | 1,290,973 | -0.13(-3.15%) |
Nov 14, 2023 | 3.932 | 4.190 | 3.932 | 4.091 | 1,978,486 | +0.26(+6.72%) |
Nov 13, 2023 | 3.902 | 3.941 | 3.789 | 3.833 | 752,759 | -0.11(-2.73%) |
Nov 10, 2023 | 3.892 | 4.024 | 3.794 | 3.941 | 1,134,227 | +0.06(+1.51%) |
Nov 09, 2023 | 4.009 | 4.043 | 3.818 | 3.882 | 1,086,772 | -0.09(-2.22%) |
Nov 08, 2023 | 3.843 | 3.980 | 3.774 | 3.970 | 1,416,220 | +0.16(+4.10%) |
Nov 07, 2023 | 3.892 | 3.892 | 3.745 | 3.814 | 990,642 | -0.07(-1.76%) |
Nov 06, 2023 | 4.019 | 4.107 | 3.750 | 3.882 | 1,843,910 | -0.14(-3.41%) |
Nov 03, 2023 | 3.892 | 4.263 | 3.862 | 4.019 | 2,957,082 | +0.13(+3.27%) |
Nov 02, 2023 | 3.520 | 3.921 | 3.520 | 3.892 | 5,619,706 | +0.79(+25.55%) |
Nov 01, 2023 | 3.149 | 3.212 | 3.080 | 3.100 | 1,057,244 | -0.06(-1.86%) |
Oct 31, 2023 | 3.070 | 3.158 | 2.982 | 3.158 | 892,797 | +0.09(+2.87%) |
Oct 30, 2023 | 3.041 | 3.119 | 2.978 | 3.070 | 1,434,072 | +0.08(+2.61%) |
Oct 27, 2023 | 3.188 | 3.207 | 2.963 | 2.992 | 1,139,103 | -0.20(-6.14%) |
Oct 26, 2023 | 3.129 | 3.227 | 3.100 | 3.188 | 783,816 | +0.06(+1.87%) |
Oct 25, 2023 | 3.178 | 3.207 | 3.070 | 3.129 | 771,118 | -0.06(-1.84%) |
Oct 24, 2023 | 3.246 | 3.286 | 3.183 | 3.188 | 968,663 | -0.04(-1.21%) |
Oct 23, 2023 | 3.305 | 3.354 | 3.217 | 3.227 | 998,637 | -0.10(-2.94%) |
Oct 20, 2023 | 3.383 | 3.413 | 3.315 | 3.325 | 993,447 | -0.08(-2.30%) |
Oct 19, 2023 | 3.491 | 3.515 | 3.403 | 3.403 | 1,099,833 | -0.12(-3.33%) |
Oct 18, 2023 | 3.647 | 3.647 | 3.506 | 3.520 | 1,133,598 | -0.17(-4.51%) |
Oct 17, 2023 | 3.520 | 3.721 | 3.501 | 3.686 | 875,214 | +0.15(+4.14%) |
Oct 16, 2023 | 3.559 | 3.628 | 3.520 | 3.540 | 772,327 | +0.00(+0.00%) |
Oct 13, 2023 | 3.598 | 3.603 | 3.486 | 3.540 | 1,240,363 | -0.03(-0.82%) |
Oct 12, 2023 | 3.706 | 3.706 | 3.535 | 3.569 | 1,780,560 | -0.12(-3.18%) |
Oct 11, 2023 | 3.638 | 3.696 | 3.598 | 3.686 | 994,846 | +0.05(+1.34%) |
Oct 10, 2023 | 3.608 | 3.735 | 3.569 | 3.638 | 1,058,981 | +0.06(+1.64%) |
Oct 09, 2023 | 3.530 | 3.638 | 3.471 | 3.579 | 1,113,400 | +0.01(+0.27%) |
Oct 06, 2023 | 3.667 | 3.672 | 3.453 | 3.569 | 1,992,425 | -0.08(-2.14%) |
Oct 05, 2023 | 3.383 | 3.652 | 3.334 | 3.647 | 2,301,482 | +0.26(+7.80%) |
Oct 04, 2023 | 3.735 | 3.774 | 3.310 | 3.383 | 2,694,352 | -0.30(-8.22%) |
Oct 03, 2023 | 3.374 | 3.745 | 3.374 | 3.686 | 3,829,170 | +0.27(+8.02%) |
Oct 02, 2023 | 3.276 | 3.442 | 3.198 | 3.413 | 3,988,665 | +0.46(+15.56%) |
Sep 29, 2023 | 2.973 | 3.041 | 2.943 | 2.953 | 1,028,124 | +0.01(+0.33%) |
Sep 28, 2023 | 2.885 | 2.963 | 2.875 | 2.943 | 1,137,359 | +0.06(+2.03%) |
Sep 27, 2023 | 2.865 | 2.924 | 2.806 | 2.885 | 1,094,654 | +0.06(+2.08%) |
Sep 26, 2023 | 2.904 | 2.943 | 2.826 | 2.826 | 1,501,565 | -0.11(-3.67%) |
Sep 25, 2023 | 2.963 | 2.968 | 2.924 | 2.934 | 727,920 | -0.05(-1.64%) |
Sep 22, 2023 | 3.168 | 3.188 | 2.982 | 2.982 | 823,395 | -0.14(-4.39%) |
Sep 21, 2023 | 3.168 | 3.217 | 3.110 | 3.119 | 1,321,859 | -0.11(-3.33%) |
Sep 20, 2023 | 3.129 | 3.271 | 3.119 | 3.227 | 1,219,732 | +0.14(+4.43%) |
Sep 19, 2023 | 3.070 | 3.134 | 3.070 | 3.090 | 769,525 | +0.02(+0.64%) |
Sep 18, 2023 | 3.227 | 3.227 | 3.070 | 3.070 | 989,692 | -0.15(-4.56%) |
Sep 15, 2023 | 3.207 | 3.334 | 3.198 | 3.217 | 6,586,562 | +0.00(+0.00%) |
Sep 14, 2023 | 2.973 | 3.227 | 2.968 | 3.217 | 2,210,599 | +0.25(+8.58%) |
Sep 13, 2023 | 2.826 | 2.963 | 2.826 | 2.963 | 1,898,112 | +0.13(+4.48%) |
Sep 12, 2023 | 2.777 | 2.850 | 2.753 | 2.836 | 1,530,232 | +0.05(+1.75%) |
Sep 11, 2023 | 2.826 | 2.864 | 2.743 | 2.787 | 1,871,831 | -0.03(-1.04%) |
Sep 08, 2023 | 2.855 | 2.873 | 2.738 | 2.816 | 2,682,411 | -0.04(-1.37%) |
Sep 07, 2023 | 2.894 | 2.924 | 2.797 | 2.855 | 2,970,204 | -0.06(-2.01%) |
Sep 06, 2023 | 2.953 | 3.068 | 2.904 | 2.914 | 3,038,314 | -0.02(-0.67%) |
Sep 05, 2023 | 3.168 | 3.168 | 2.846 | 2.934 | 3,766,467 | -0.28(-8.81%) |
Sep 01, 2023 | 3.227 | 3.268 | 3.198 | 3.217 | 1,366,743 | +0.00(+0.00%) |
Aug 31, 2023 | 3.393 | 3.413 | 3.207 | 3.217 | 1,868,145 | -0.19(-5.46%) |
Aug 30, 2023 | 3.364 | 3.413 | 3.334 | 3.403 | 797,127 | +0.02(+0.58%) |
Aug 29, 2023 | 3.364 | 3.413 | 3.334 | 3.383 | 693,552 | +0.01(+0.29%) |
Aug 28, 2023 | 3.325 | 3.418 | 3.325 | 3.374 | 655,559 | +0.07(+2.07%) |
Aug 25, 2023 | 3.432 | 3.466 | 3.295 | 3.305 | 476,520 | -0.11(-3.15%) |
Aug 24, 2023 | 3.432 | 3.501 | 3.403 | 3.413 | 736,096 | -0.05(-1.41%) |
Aug 23, 2023 | 3.432 | 3.491 | 3.393 | 3.462 | 772,945 | +0.05(+1.43%) |
Aug 22, 2023 | 3.413 | 3.462 | 3.374 | 3.413 | 752,917 | -0.01(-0.29%) |
Aug 21, 2023 | 3.452 | 3.481 | 3.369 | 3.422 | 1,090,706 | -0.03(-0.85%) |
Aug 18, 2023 | 3.336 | 3.461 | 3.326 | 3.452 | 903,880 | +0.08(+2.29%) |
Aug 17, 2023 | 3.336 | 3.413 | 3.336 | 3.375 | 713,725 | +0.04(+1.16%) |
Aug 16, 2023 | 3.442 | 3.442 | 3.326 | 3.336 | 570,813 | -0.08(-2.26%) |
Aug 15, 2023 | 3.442 | 3.460 | 3.379 | 3.413 | 605,049 | -0.06(-1.67%) |
Aug 14, 2023 | 3.336 | 3.471 | 3.288 | 3.471 | 1,139,814 | +0.10(+2.86%) |
Aug 11, 2023 | 3.346 | 3.389 | 3.317 | 3.375 | 926,849 | +0.02(+0.57%) |
Aug 10, 2023 | 3.384 | 3.461 | 3.326 | 3.355 | 892,126 | -0.03(-0.85%) |
Aug 09, 2023 | 3.317 | 3.394 | 3.264 | 3.384 | 951,664 | +0.05(+1.45%) |
Aug 08, 2023 | 3.240 | 3.336 | 3.182 | 3.336 | 1,349,926 | +0.05(+1.47%) |
Aug 07, 2023 | 3.346 | 3.346 | 3.206 | 3.288 | 1,479,727 | -0.04(-1.16%) |
Aug 04, 2023 | 3.326 | 3.375 | 3.278 | 3.326 | 916,270 | +0.03(+0.88%) |
Aug 03, 2023 | 3.346 | 3.567 | 3.172 | 3.298 | 2,466,612 | -0.37(-10.00%) |
Aug 02, 2023 | 3.674 | 3.731 | 3.654 | 3.664 | 1,678,195 | -0.04(-1.04%) |
Aug 01, 2023 | 3.789 | 3.789 | 3.664 | 3.702 | 988,236 | -0.10(-2.54%) |
Jul 31, 2023 | 3.741 | 3.809 | 3.727 | 3.799 | 958,962 | +0.05(+1.29%) |
Jul 28, 2023 | 3.770 | 3.828 | 3.727 | 3.751 | 664,428 | +0.03(+0.78%) |
Jul 27, 2023 | 3.780 | 3.813 | 3.693 | 3.722 | 1,091,267 | -0.03(-0.77%) |
Jul 26, 2023 | 3.702 | 3.760 | 3.669 | 3.751 | 984,980 | +0.03(+0.78%) |
Jul 25, 2023 | 3.654 | 3.731 | 3.645 | 3.722 | 1,087,249 | +0.03(+0.78%) |
Jul 24, 2023 | 3.596 | 3.702 | 3.596 | 3.693 | 670,221 | +0.11(+2.96%) |
Jul 21, 2023 | 3.664 | 3.664 | 3.567 | 3.587 | 733,844 | -0.03(-0.80%) |
Jul 20, 2023 | 3.664 | 3.688 | 3.596 | 3.616 | 842,682 | -0.07(-1.83%) |
Jul 19, 2023 | 3.558 | 3.683 | 3.543 | 3.683 | 1,274,261 | +0.12(+3.24%) |
Jul 18, 2023 | 3.500 | 3.616 | 3.500 | 3.567 | 773,866 | +0.06(+1.65%) |
Jul 17, 2023 | 3.442 | 3.539 | 3.442 | 3.510 | 580,266 | +0.06(+1.68%) |
Jul 14, 2023 | 3.548 | 3.548 | 3.404 | 3.452 | 608,002 | -0.11(-2.98%) |
Jul 13, 2023 | 3.567 | 3.616 | 3.510 | 3.558 | 788,412 | -0.03(-0.81%) |
Jul 12, 2023 | 3.529 | 3.616 | 3.500 | 3.587 | 2,089,730 | +0.09(+2.48%) |
Jul 11, 2023 | 3.461 | 3.539 | 3.437 | 3.500 | 561,378 | +0.07(+1.97%) |
Jul 10, 2023 | 3.375 | 3.510 | 3.365 | 3.433 | 587,287 | +0.02(+0.56%) |
Jul 07, 2023 | 3.249 | 3.442 | 3.249 | 3.413 | 1,812,654 | +0.15(+4.73%) |
Jul 06, 2023 | 3.249 | 3.278 | 3.211 | 3.259 | 757,784 | -0.04(-1.17%) |
Jul 05, 2023 | 3.423 | 3.423 | 3.269 | 3.298 | 922,944 | -0.13(-3.93%) |
Jul 03, 2023 | 3.375 | 3.452 | 3.375 | 3.433 | 464,170 | +0.02(+0.56%) |
Jun 30, 2023 | 3.423 | 3.457 | 3.360 | 3.413 | 868,519 | +0.02(+0.57%) |
Jun 29, 2023 | 3.288 | 3.413 | 3.278 | 3.394 | 659,798 | +0.11(+3.23%) |
Jun 28, 2023 | 3.355 | 3.365 | 3.269 | 3.288 | 1,035,623 | -0.05(-1.45%) |
Jun 27, 2023 | 3.230 | 3.360 | 3.187 | 3.336 | 585,414 | +0.12(+3.59%) |
Jun 26, 2023 | 3.153 | 3.254 | 3.153 | 3.220 | 707,609 | +0.05(+1.52%) |
Jun 23, 2023 | 3.259 | 3.278 | 3.158 | 3.172 | 1,553,538 | -0.11(-3.24%) |
Jun 22, 2023 | 3.375 | 3.375 | 3.244 | 3.278 | 985,095 | -0.11(-3.13%) |
Jun 21, 2023 | 3.452 | 3.461 | 3.375 | 3.384 | 831,830 | -0.10(-2.77%) |
Jun 20, 2023 | 3.481 | 3.510 | 3.423 | 3.481 | 1,026,810 | -0.03(-0.82%) |
Jun 16, 2023 | 3.567 | 3.567 | 3.433 | 3.510 | 2,022,952 | -0.01(-0.27%) |
Jun 15, 2023 | 3.490 | 3.548 | 3.466 | 3.519 | 1,232,250 | +0.72(+25.83%) |
May 08, 2023 | 2.797 | 2.853 | 2.634 | 2.797 | 4,145,507 | +0.00(+0.00%) |
May 05, 2023 | 2.741 | 2.909 | 2.722 | 2.797 | 2,885,704 | +0.10(+3.81%) |
May 04, 2023 | 3.067 | 3.067 | 2.657 | 2.694 | 3,839,291 | -0.36(-11.89%) |
May 03, 2023 | 3.095 | 3.133 | 3.049 | 3.058 | 1,803,777 | -0.03(-0.91%) |
May 02, 2023 | 3.123 | 3.133 | 3.030 | 3.086 | 1,881,030 | -0.07(-2.07%) |
May 01, 2023 | 3.244 | 3.286 | 3.142 | 3.151 | 1,002,357 | -0.12(-3.70%) |
Apr 28, 2023 | 3.291 | 3.384 | 3.235 | 3.272 | 1,835,995 | -0.08(-2.50%) |
Apr 27, 2023 | 3.277 | 3.408 | 3.179 | 3.356 | 3,044,499 | +0.18(+5.57%) |
Apr 26, 2023 | 3.282 | 3.319 | 3.133 | 3.179 | 1,652,044 | -0.14(-4.21%) |
Apr 25, 2023 | 3.384 | 3.417 | 3.254 | 3.319 | 1,316,329 | -0.10(-3.00%) |
Apr 24, 2023 | 3.412 | 3.478 | 3.384 | 3.422 | 1,004,533 | -0.05(-1.34%) |
Apr 21, 2023 | 3.506 | 3.515 | 3.412 | 3.468 | 1,099,345 | -0.02(-0.53%) |
Apr 20, 2023 | 3.533 | 3.571 | 3.454 | 3.487 | 731,106 | -0.07(-2.09%) |
Apr 19, 2023 | 3.533 | 3.589 | 3.459 | 3.561 | 1,200,576 | +0.00(+0.00%) |
Apr 18, 2023 | 3.664 | 3.692 | 3.533 | 3.561 | 1,081,631 | -0.07(-2.05%) |
Apr 17, 2023 | 3.552 | 3.636 | 3.487 | 3.636 | 1,379,804 | +0.07(+2.09%) |
Apr 14, 2023 | 3.543 | 3.617 | 3.487 | 3.561 | 1,463,547 | +0.04(+1.06%) |
Apr 13, 2023 | 3.450 | 3.561 | 3.375 | 3.524 | 1,350,769 | +0.09(+2.72%) |
Apr 12, 2023 | 3.552 | 3.552 | 3.403 | 3.431 | 1,276,680 | -0.11(-3.16%) |
Apr 11, 2023 | 3.506 | 3.580 | 3.482 | 3.543 | 797,743 | +0.06(+1.60%) |
Apr 10, 2023 | 3.422 | 3.506 | 3.403 | 3.487 | 759,184 | +0.05(+1.35%) |
Apr 06, 2023 | 3.487 | 3.487 | 3.394 | 3.440 | 714,130 | +0.02(+0.55%) |
Apr 05, 2023 | 3.515 | 3.515 | 3.384 | 3.422 | 1,149,522 | -0.15(-4.18%) |
Apr 04, 2023 | 3.561 | 3.589 | 3.482 | 3.571 | 1,367,095 | +0.00(+0.00%) |
Apr 03, 2023 | 3.608 | 3.687 | 3.496 | 3.571 | 1,127,580 | -0.06(-1.54%) |
Mar 31, 2023 | 3.552 | 3.627 | 3.543 | 3.627 | 901,675 | +0.11(+3.18%) |
Mar 30, 2023 | 3.496 | 3.566 | 3.450 | 3.515 | 1,108,812 | +0.04(+1.07%) |
Mar 29, 2023 | 3.496 | 3.571 | 3.412 | 3.478 | 1,160,188 | +0.01(+0.27%) |
Mar 28, 2023 | 3.459 | 3.543 | 3.431 | 3.468 | 1,022,020 | -0.03(-0.80%) |
Mar 27, 2023 | 3.300 | 3.524 | 3.291 | 3.496 | 1,386,005 | +0.26(+8.07%) |
Mar 24, 2023 | 3.263 | 3.300 | 3.142 | 3.235 | 1,338,896 | -0.07(-2.25%) |
Mar 23, 2023 | 3.450 | 3.519 | 3.282 | 3.310 | 1,213,011 | -0.13(-3.79%) |
Mar 22, 2023 | 3.524 | 3.547 | 3.431 | 3.440 | 870,979 | -0.07(-2.12%) |
Mar 21, 2023 | 3.589 | 3.622 | 3.487 | 3.515 | 948,750 | +0.02(+0.53%) |
Mar 20, 2023 | 3.440 | 3.622 | 3.426 | 3.496 | 1,282,397 | +0.08(+2.46%) |
Mar 17, 2023 | 3.450 | 3.470 | 3.347 | 3.412 | 4,156,493 | -0.08(-2.40%) |
Mar 16, 2023 | 3.468 | 3.566 | 3.291 | 3.496 | 1,222,733 | -0.01(-0.27%) |
Mar 15, 2023 | 3.384 | 3.515 | 3.375 | 3.506 | 1,747,739 | -0.01(-0.27%) |
Mar 14, 2023 | 3.487 | 3.655 | 3.468 | 3.515 | 1,849,393 | +0.15(+4.43%) |
Mar 13, 2023 | 3.524 | 3.524 | 3.366 | 3.366 | 1,421,973 | -0.25(-6.96%) |
Mar 10, 2023 | 3.748 | 3.776 | 3.594 | 3.617 | 1,656,899 | -0.15(-3.96%) |
Mar 09, 2023 | 3.850 | 3.869 | 3.748 | 3.767 | 986,881 | -0.07(-1.70%) |
Mar 08, 2023 | 3.822 | 3.878 | 3.776 | 3.832 | 778,851 | +0.02(+0.49%) |
Mar 07, 2023 | 3.850 | 3.925 | 3.767 | 3.813 | 932,741 | -0.03(-0.73%) |
Mar 06, 2023 | 4.233 | 4.233 | 3.813 | 3.841 | 1,867,042 | -0.40(-9.45%) |
Mar 03, 2023 | 4.251 | 4.298 | 4.233 | 4.242 | 989,161 | -0.01(-0.22%) |
Mar 02, 2023 | 4.233 | 4.265 | 4.149 | 4.251 | 944,634 | -0.04(-0.87%) |