Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.660 | 2.770 | 2.630 | 2.650 | 4,358,557 | +0.03(+1.15%) |
Feb 28, 2024 | 2.660 | 2.680 | 2.590 | 2.620 | 4,009,053 | -0.05(-1.87%) |
Feb 27, 2024 | 2.710 | 2.810 | 2.660 | 2.670 | 5,604,360 | +0.00(+0.00%) |
Feb 26, 2024 | 2.710 | 2.720 | 2.630 | 2.670 | 3,962,121 | -0.06(-2.20%) |
Feb 23, 2024 | 2.830 | 2.830 | 2.710 | 2.730 | 4,318,173 | -0.11(-3.87%) |
Feb 22, 2024 | 2.900 | 2.990 | 2.820 | 2.840 | 5,385,069 | -0.04(-1.39%) |
Feb 21, 2024 | 2.810 | 2.930 | 2.720 | 2.880 | 8,576,502 | +0.11(+3.97%) |
Feb 20, 2024 | 3.010 | 3.020 | 2.690 | 2.770 | 12,385,548 | -0.19(-6.42%) |
Feb 16, 2024 | 3.400 | 3.400 | 2.820 | 2.960 | 18,702,536 | -0.46(-13.45%) |
Feb 15, 2024 | 3.610 | 3.650 | 3.115 | 3.420 | 28,397,438 | -0.99(-22.45%) |
Feb 14, 2024 | 4.220 | 4.440 | 4.195 | 4.410 | 5,285,388 | +0.25(+6.01%) |
Feb 13, 2024 | 4.300 | 4.340 | 4.070 | 4.160 | 5,367,533 | -0.23(-5.24%) |
Feb 12, 2024 | 4.160 | 4.400 | 4.130 | 4.390 | 3,521,853 | +0.25(+6.04%) |
Feb 09, 2024 | 4.150 | 4.170 | 4.030 | 4.140 | 2,508,861 | +0.01(+0.24%) |
Feb 08, 2024 | 4.040 | 4.140 | 3.970 | 4.130 | 2,129,073 | +0.09(+2.23%) |
Feb 07, 2024 | 4.190 | 4.190 | 4.000 | 4.040 | 3,059,926 | -0.12(-2.88%) |
Feb 06, 2024 | 4.050 | 4.170 | 3.970 | 4.160 | 3,227,494 | +0.13(+3.23%) |
Feb 05, 2024 | 4.110 | 4.110 | 3.950 | 4.030 | 4,009,444 | -0.12(-2.89%) |
Feb 02, 2024 | 4.130 | 4.220 | 4.030 | 4.150 | 2,007,635 | -0.04(-0.95%) |
Feb 01, 2024 | 4.150 | 4.225 | 4.070 | 4.190 | 2,822,754 | +0.09(+2.20%) |
Jan 31, 2024 | 4.220 | 4.360 | 4.090 | 4.100 | 3,716,510 | -0.17(-3.98%) |
Jan 30, 2024 | 4.460 | 4.460 | 4.180 | 4.270 | 5,590,605 | -0.27(-5.95%) |
Jan 29, 2024 | 4.440 | 4.540 | 4.385 | 4.540 | 2,831,497 | +0.04(+0.89%) |
Jan 26, 2024 | 4.530 | 4.600 | 4.490 | 4.500 | 1,831,632 | +0.02(+0.45%) |
Jan 25, 2024 | 4.400 | 4.505 | 4.390 | 4.480 | 3,241,392 | +0.14(+3.23%) |
Jan 24, 2024 | 4.450 | 4.520 | 4.315 | 4.340 | 2,931,467 | -0.07(-1.59%) |
Jan 23, 2024 | 4.450 | 4.490 | 4.350 | 4.410 | 2,740,740 | +0.05(+1.15%) |
Jan 22, 2024 | 4.370 | 4.480 | 4.280 | 4.360 | 3,340,453 | +0.02(+0.46%) |
Jan 19, 2024 | 4.230 | 4.360 | 4.185 | 4.340 | 3,224,056 | +0.14(+3.33%) |
Jan 18, 2024 | 4.240 | 4.270 | 4.075 | 4.200 | 2,369,797 | +0.06(+1.45%) |
Jan 17, 2024 | 4.130 | 4.175 | 4.020 | 4.140 | 2,993,381 | -0.10(-2.36%) |
Jan 16, 2024 | 4.140 | 4.270 | 4.060 | 4.240 | 2,833,402 | +0.01(+0.24%) |
Jan 12, 2024 | 4.410 | 4.460 | 4.180 | 4.230 | 2,962,659 | -0.09(-2.08%) |
Jan 11, 2024 | 4.330 | 4.370 | 4.150 | 4.320 | 2,842,443 | -0.05(-1.14%) |
Jan 10, 2024 | 4.350 | 4.430 | 4.279 | 4.370 | 2,912,110 | +0.00(+0.00%) |
Jan 09, 2024 | 4.570 | 4.570 | 4.375 | 4.370 | 3,751,511 | -0.25(-5.41%) |
Jan 08, 2024 | 4.430 | 4.625 | 4.365 | 4.620 | 6,317,701 | +0.27(+6.21%) |
Jan 05, 2024 | 4.200 | 4.480 | 4.140 | 4.350 | 3,085,684 | +0.08(+1.87%) |
Jan 04, 2024 | 4.230 | 4.300 | 4.130 | 4.270 | 2,556,860 | +0.05(+1.18%) |
Jan 03, 2024 | 4.190 | 4.340 | 4.070 | 4.220 | 4,465,545 | -0.05(-1.17%) |
Jan 02, 2024 | 4.280 | 4.310 | 4.120 | 4.270 | 4,380,555 | -0.13(-2.95%) |
Dec 29, 2023 | 4.420 | 4.550 | 4.375 | 4.400 | 3,060,088 | -0.06(-1.35%) |
Dec 28, 2023 | 4.500 | 4.550 | 4.410 | 4.460 | 2,270,465 | -0.07(-1.55%) |
Dec 27, 2023 | 4.540 | 4.617 | 4.505 | 4.530 | 2,690,333 | -0.02(-0.44%) |
Dec 26, 2023 | 4.490 | 4.570 | 4.475 | 4.550 | 2,068,627 | +0.05(+1.11%) |
Dec 22, 2023 | 4.520 | 4.560 | 4.405 | 4.500 | 2,884,836 | -0.04(-0.88%) |
Dec 21, 2023 | 4.300 | 4.560 | 4.300 | 4.540 | 4,052,532 | +0.34(+8.10%) |
Dec 20, 2023 | 4.360 | 4.450 | 4.190 | 4.200 | 4,773,001 | -0.22(-4.98%) |
Dec 19, 2023 | 4.300 | 4.575 | 4.280 | 4.420 | 3,763,940 | +0.17(+4.00%) |
Dec 18, 2023 | 4.330 | 4.360 | 4.200 | 4.250 | 4,153,607 | -0.07(-1.62%) |
Dec 15, 2023 | 4.460 | 4.490 | 4.270 | 4.320 | 16,655,341 | -0.11(-2.48%) |
Dec 14, 2023 | 4.500 | 4.680 | 4.310 | 4.430 | 8,290,943 | +0.12(+2.78%) |
Dec 13, 2023 | 4.010 | 4.320 | 3.935 | 4.310 | 6,543,410 | +0.31(+7.75%) |
Dec 12, 2023 | 4.010 | 4.080 | 3.900 | 4.000 | 6,074,120 | -0.07(-1.72%) |
Dec 11, 2023 | 3.830 | 4.090 | 3.810 | 4.070 | 8,483,933 | +0.19(+4.90%) |
Dec 08, 2023 | 3.670 | 3.970 | 3.635 | 3.880 | 5,759,756 | +0.21(+5.72%) |
Dec 07, 2023 | 3.530 | 3.670 | 3.505 | 3.670 | 3,636,999 | +0.16(+4.56%) |
Dec 06, 2023 | 3.590 | 3.760 | 3.510 | 3.510 | 4,783,191 | -0.05(-1.40%) |
Dec 05, 2023 | 3.790 | 3.790 | 3.540 | 3.560 | 4,491,113 | -0.28(-7.29%) |
Dec 04, 2023 | 3.820 | 3.920 | 3.760 | 3.840 | 3,973,825 | +0.04(+1.05%) |
Dec 01, 2023 | 3.490 | 3.810 | 3.420 | 3.800 | 3,722,383 | +0.27(+7.65%) |
Nov 30, 2023 | 3.670 | 3.735 | 3.500 | 3.530 | 3,528,300 | -0.11(-3.02%) |
Nov 29, 2023 | 3.700 | 3.850 | 3.630 | 3.640 | 2,860,375 | -0.01(-0.27%) |
Nov 28, 2023 | 3.680 | 3.700 | 3.565 | 3.650 | 3,636,669 | -0.07(-1.88%) |
Nov 27, 2023 | 3.780 | 3.780 | 3.645 | 3.720 | 2,755,407 | -0.12(-3.12%) |
Nov 24, 2023 | 3.720 | 3.850 | 3.720 | 3.840 | 1,431,715 | +0.08(+2.13%) |
Nov 22, 2023 | 3.750 | 3.950 | 3.735 | 3.760 | 2,883,167 | +0.07(+1.90%) |
Nov 21, 2023 | 3.850 | 3.850 | 3.640 | 3.690 | 3,311,078 | -0.17(-4.40%) |
Nov 20, 2023 | 3.870 | 3.940 | 3.820 | 3.860 | 3,812,580 | -0.02(-0.52%) |
Nov 17, 2023 | 3.810 | 3.910 | 3.690 | 3.880 | 5,571,136 | +0.17(+4.58%) |
Nov 16, 2023 | 3.710 | 3.740 | 3.550 | 3.710 | 3,749,666 | -0.05(-1.33%) |
Nov 15, 2023 | 3.690 | 3.950 | 3.680 | 3.760 | 6,072,118 | +0.08(+2.17%) |
Nov 14, 2023 | 3.590 | 3.710 | 3.530 | 3.680 | 6,847,471 | +0.33(+9.85%) |
Nov 13, 2023 | 3.280 | 3.420 | 3.240 | 3.350 | 2,823,976 | -0.01(-0.30%) |
Nov 10, 2023 | 3.300 | 3.365 | 3.230 | 3.360 | 7,380,767 | +0.10(+3.07%) |
Nov 09, 2023 | 3.450 | 3.500 | 3.240 | 3.260 | 8,477,517 | -0.18(-5.23%) |
Nov 08, 2023 | 3.400 | 3.530 | 3.280 | 3.440 | 9,361,834 | +0.09(+2.84%) |
Nov 07, 2023 | 3.540 | 3.670 | 3.330 | 3.345 | 11,506,708 | -0.22(-6.30%) |
Nov 06, 2023 | 4.100 | 4.120 | 3.560 | 3.570 | 5,404,729 | -0.56(-13.56%) |
Nov 03, 2023 | 4.260 | 4.455 | 4.095 | 4.130 | 6,448,514 | -0.01(-0.24%) |
Nov 02, 2023 | 4.160 | 4.460 | 3.860 | 4.140 | 12,359,287 | +0.64(+18.29%) |
Nov 01, 2023 | 3.480 | 3.520 | 3.380 | 3.500 | 8,771,872 | +0.00(+0.00%) |
Oct 31, 2023 | 3.450 | 3.500 | 3.340 | 3.500 | 3,358,796 | +0.05(+1.45%) |
Oct 30, 2023 | 3.450 | 3.540 | 3.340 | 3.450 | 3,402,116 | +0.05(+1.47%) |
Oct 27, 2023 | 3.450 | 3.550 | 3.335 | 3.400 | 3,680,422 | +0.01(+0.29%) |
Oct 26, 2023 | 3.570 | 3.730 | 3.285 | 3.390 | 8,778,359 | -0.18(-5.04%) |
Oct 25, 2023 | 3.910 | 3.950 | 3.570 | 3.570 | 5,102,699 | -0.41(-10.30%) |
Oct 24, 2023 | 3.760 | 4.010 | 3.740 | 3.980 | 5,002,241 | +0.24(+6.42%) |
Oct 23, 2023 | 3.700 | 3.805 | 3.620 | 3.740 | 3,542,778 | -0.01(-0.27%) |
Oct 20, 2023 | 3.810 | 3.855 | 3.710 | 3.750 | 4,494,712 | -0.06(-1.57%) |
Oct 19, 2023 | 3.910 | 3.920 | 3.790 | 3.810 | 3,822,069 | -0.05(-1.30%) |
Oct 18, 2023 | 3.990 | 4.000 | 3.830 | 3.860 | 2,564,311 | -0.13(-3.26%) |
Oct 17, 2023 | 3.910 | 4.010 | 3.880 | 3.990 | 2,940,581 | +0.11(+2.84%) |
Oct 16, 2023 | 3.750 | 3.950 | 3.690 | 3.880 | 4,142,935 | +0.18(+4.86%) |
Oct 13, 2023 | 3.830 | 3.850 | 3.690 | 3.700 | 2,738,581 | -0.12(-3.14%) |
Oct 12, 2023 | 3.980 | 3.985 | 3.780 | 3.820 | 3,649,002 | -0.13(-3.29%) |
Oct 11, 2023 | 3.980 | 4.000 | 3.850 | 3.950 | 2,854,575 | +0.00(+0.00%) |
Oct 10, 2023 | 3.850 | 3.995 | 3.850 | 3.950 | 2,910,469 | +0.13(+3.40%) |
Oct 09, 2023 | 3.800 | 3.840 | 3.695 | 3.820 | 2,380,950 | -0.06(-1.55%) |
Oct 06, 2023 | 3.750 | 3.975 | 3.740 | 3.880 | 4,804,117 | +0.04(+1.04%) |
Oct 05, 2023 | 3.800 | 3.900 | 3.745 | 3.840 | 3,918,120 | +0.00(+0.00%) |
Oct 04, 2023 | 3.900 | 4.010 | 3.822 | 3.840 | 3,643,960 | -0.09(-2.29%) |
Oct 03, 2023 | 4.040 | 4.060 | 3.825 | 3.930 | 6,837,533 | -0.16(-3.91%) |
Oct 02, 2023 | 4.380 | 4.400 | 4.090 | 4.090 | 6,304,980 | -0.40(-8.91%) |
Sep 29, 2023 | 4.620 | 4.750 | 4.450 | 4.490 | 7,741,434 | -0.04(-0.88%) |
Sep 28, 2023 | 4.650 | 4.750 | 4.510 | 4.530 | 4,607,480 | -0.11(-2.37%) |
Sep 27, 2023 | 4.460 | 4.680 | 4.375 | 4.640 | 4,437,900 | +0.27(+6.18%) |
Sep 26, 2023 | 4.360 | 4.500 | 4.270 | 4.370 | 8,373,399 | -0.11(-2.46%) |
Sep 25, 2023 | 4.410 | 4.500 | 4.450 | 4.480 | 3,239,126 | +0.06(+1.36%) |
Sep 22, 2023 | 4.520 | 4.565 | 4.395 | 4.420 | 5,219,060 | -0.06(-1.34%) |
Sep 21, 2023 | 4.450 | 4.580 | 4.380 | 4.480 | 4,323,718 | -0.08(-1.75%) |
Sep 20, 2023 | 4.460 | 4.710 | 4.430 | 4.560 | 3,953,694 | +0.13(+2.93%) |
Sep 19, 2023 | 4.460 | 4.528 | 4.370 | 4.430 | 3,937,297 | -0.06(-1.34%) |
Sep 18, 2023 | 4.590 | 4.600 | 4.475 | 4.490 | 7,088,591 | -0.13(-2.81%) |
Sep 15, 2023 | 4.750 | 4.780 | 4.600 | 4.620 | 8,345,256 | -0.14(-2.94%) |
Sep 14, 2023 | 4.600 | 4.850 | 4.590 | 4.760 | 4,599,961 | +0.20(+4.39%) |
Sep 13, 2023 | 4.700 | 4.720 | 4.540 | 4.560 | 7,759,595 | -0.17(-3.59%) |
Sep 12, 2023 | 4.670 | 4.825 | 4.640 | 4.730 | 4,489,931 | -0.03(-0.63%) |
Sep 11, 2023 | 5.070 | 5.095 | 4.740 | 4.760 | 5,767,612 | -0.27(-5.37%) |
Sep 08, 2023 | 5.180 | 5.210 | 4.950 | 5.030 | 6,045,005 | -0.17(-3.27%) |
Sep 07, 2023 | 5.140 | 5.230 | 5.000 | 5.200 | 5,032,895 | -0.02(-0.38%) |
Sep 06, 2023 | 5.320 | 5.425 | 5.100 | 5.220 | 4,804,209 | -0.15(-2.79%) |
Sep 05, 2023 | 5.290 | 5.510 | 5.160 | 5.370 | 5,500,460 | +0.00(+0.00%) |
Sep 01, 2023 | 5.100 | 5.428 | 4.965 | 5.370 | 6,204,102 | +0.37(+7.40%) |
Aug 31, 2023 | 5.110 | 5.159 | 4.980 | 5.000 | 6,342,813 | -0.10(-1.96%) |
Aug 30, 2023 | 5.160 | 5.220 | 5.070 | 5.100 | 3,859,233 | -0.09(-1.73%) |
Aug 29, 2023 | 5.220 | 5.280 | 5.100 | 5.190 | 4,893,531 | -0.04(-0.76%) |
Aug 28, 2023 | 4.950 | 5.255 | 4.940 | 5.230 | 5,542,443 | +0.28(+5.66%) |
Aug 25, 2023 | 5.310 | 5.410 | 4.950 | 4.950 | 7,606,676 | -0.30(-5.71%) |
Aug 24, 2023 | 5.410 | 5.520 | 5.250 | 5.250 | 3,817,313 | -0.19(-3.49%) |
Aug 23, 2023 | 5.290 | 5.518 | 5.200 | 5.440 | 3,931,832 | +0.17(+3.23%) |
Aug 22, 2023 | 5.290 | 5.355 | 5.065 | 5.270 | 7,137,975 | +0.06(+1.15%) |
Aug 21, 2023 | 5.020 | 5.275 | 4.980 | 5.210 | 4,484,339 | +0.13(+2.56%) |
Aug 18, 2023 | 4.950 | 5.180 | 4.880 | 5.080 | 8,752,984 | +0.05(+0.99%) |
Aug 17, 2023 | 5.300 | 5.310 | 4.970 | 5.030 | 7,851,768 | -0.25(-4.73%) |
Aug 16, 2023 | 5.280 | 5.440 | 5.190 | 5.280 | 5,393,880 | -0.03(-0.56%) |
Aug 15, 2023 | 5.440 | 5.495 | 5.235 | 5.310 | 6,658,833 | -0.21(-3.72%) |
Aug 14, 2023 | 5.540 | 5.640 | 5.400 | 5.515 | 6,326,840 | -0.12(-2.22%) |
Aug 11, 2023 | 5.360 | 5.765 | 5.310 | 5.640 | 6,559,235 | +0.20(+3.68%) |
Aug 10, 2023 | 5.390 | 5.690 | 5.325 | 5.440 | 14,056,847 | +0.35(+6.88%) |
Aug 09, 2023 | 5.390 | 5.410 | 5.050 | 5.090 | 10,167,340 | -0.27(-5.04%) |
Aug 08, 2023 | 4.560 | 5.400 | 4.430 | 5.360 | 15,892,564 | +0.71(+15.27%) |
Aug 07, 2023 | 4.950 | 4.970 | 4.530 | 4.650 | 11,578,472 | -0.18(-3.73%) |
Aug 04, 2023 | 4.850 | 5.100 | 4.790 | 4.830 | 9,862,424 | -0.06(-1.23%) |
Aug 03, 2023 | 4.240 | 4.900 | 4.100 | 4.890 | 24,122,388 | +1.20(+32.52%) |
Aug 02, 2023 | 3.770 | 3.850 | 3.650 | 3.690 | 5,124,430 | -0.20(-5.14%) |
Aug 01, 2023 | 4.070 | 4.070 | 3.810 | 3.890 | 4,534,887 | -0.21(-5.12%) |
Jul 31, 2023 | 4.040 | 4.130 | 4.010 | 4.100 | 4,669,387 | +0.07(+1.74%) |
Jul 28, 2023 | 3.990 | 4.135 | 3.950 | 4.030 | 5,100,892 | +0.14(+3.60%) |
Jul 27, 2023 | 4.130 | 4.180 | 3.850 | 3.890 | 5,199,993 | -0.19(-4.66%) |
Jul 26, 2023 | 3.980 | 4.180 | 3.960 | 4.080 | 5,310,334 | +0.10(+2.51%) |
Jul 25, 2023 | 4.040 | 4.110 | 3.940 | 3.980 | 6,708,321 | -0.06(-1.49%) |
Jul 24, 2023 | 3.890 | 4.145 | 3.870 | 4.040 | 5,565,641 | +0.19(+4.94%) |
Jul 21, 2023 | 3.850 | 3.890 | 3.750 | 3.850 | 3,977,435 | +0.05(+1.32%) |
Jul 20, 2023 | 3.870 | 3.880 | 3.690 | 3.800 | 5,254,937 | -0.09(-2.31%) |
Jul 19, 2023 | 3.870 | 4.000 | 3.800 | 3.890 | 6,503,843 | +0.05(+1.30%) |
Jul 18, 2023 | 3.600 | 3.860 | 3.595 | 3.840 | 4,798,294 | +0.23(+6.37%) |
Jul 17, 2023 | 3.750 | 3.850 | 3.600 | 3.610 | 5,242,075 | -0.11(-2.96%) |
Jul 14, 2023 | 3.860 | 3.950 | 3.675 | 3.720 | 5,120,896 | -0.16(-4.12%) |
Jul 13, 2023 | 3.930 | 4.020 | 3.830 | 3.880 | 5,791,599 | +0.03(+0.78%) |
Jul 12, 2023 | 3.880 | 3.965 | 3.730 | 3.850 | 8,922,257 | +0.05(+1.32%) |
Jul 11, 2023 | 3.730 | 3.900 | 3.700 | 3.800 | 6,822,720 | +0.10(+2.70%) |
Jul 10, 2023 | 3.390 | 3.710 | 3.360 | 3.700 | 7,991,741 | +0.35(+10.45%) |
Jul 07, 2023 | 3.090 | 3.435 | 3.090 | 3.350 | 7,480,131 | +0.24(+7.72%) |
Jul 06, 2023 | 3.150 | 3.160 | 3.070 | 3.110 | 5,197,108 | -0.11(-3.42%) |
Jul 05, 2023 | 3.260 | 3.270 | 3.120 | 3.220 | 4,934,510 | -0.08(-2.42%) |
Jul 03, 2023 | 3.200 | 3.300 | 3.200 | 3.300 | 2,070,047 | +0.11(+3.45%) |
Jun 30, 2023 | 3.240 | 3.290 | 3.170 | 3.190 | 3,780,364 | -0.03(-0.93%) |
Jun 29, 2023 | 3.150 | 3.268 | 3.150 | 3.220 | 3,321,536 | +0.03(+0.94%) |
Jun 28, 2023 | 3.140 | 3.230 | 3.070 | 3.190 | 5,230,710 | +0.05(+1.59%) |
Jun 27, 2023 | 3.110 | 3.170 | 3.050 | 3.140 | 8,846,513 | +0.07(+2.28%) |
Jun 26, 2023 | 3.110 | 3.190 | 3.030 | 3.070 | 6,171,440 | -0.02(-0.65%) |
Jun 23, 2023 | 3.060 | 3.110 | 2.990 | 3.090 | 7,706,124 | +0.00(+0.00%) |
Jun 22, 2023 | 3.170 | 3.190 | 3.090 | 3.090 | 5,217,909 | -0.09(-2.83%) |
Jun 21, 2023 | 3.280 | 3.310 | 3.140 | 3.180 | 6,101,190 | -0.13(-3.93%) |
Jun 20, 2023 | 3.360 | 3.440 | 3.270 | 3.310 | 7,283,335 | -0.04(-1.19%) |
Jun 16, 2023 | 3.630 | 3.640 | 3.345 | 3.350 | 13,296,381 | -0.21(-5.77%) |
Jun 15, 2023 | 3.460 | 3.590 | 3.380 | 3.555 | 6,178,326 | +0.08(+2.16%) |
Jun 14, 2023 | 3.680 | 3.770 | 3.470 | 3.480 | 7,097,205 | -0.17(-4.66%) |
Jun 13, 2023 | 3.680 | 3.750 | 3.610 | 3.650 | 8,063,196 | +0.05(+1.39%) |
Jun 12, 2023 | 3.410 | 3.850 | 3.380 | 3.600 | 15,597,498 | +0.27(+8.11%) |
Jun 09, 2023 | 3.340 | 3.460 | 3.280 | 3.330 | 20,937,150 | -0.02(-0.60%) |
Jun 08, 2023 | 3.400 | 3.440 | 3.260 | 3.350 | 7,389,350 | -0.09(-2.62%) |
Jun 07, 2023 | 3.390 | 3.490 | 3.350 | 3.440 | 10,526,332 | +0.09(+2.69%) |
Jun 06, 2023 | 3.400 | 3.485 | 3.330 | 3.350 | 8,745,183 | -0.04(-1.18%) |
Jun 05, 2023 | 3.450 | 3.570 | 3.370 | 3.390 | 17,122,032 | -0.08(-2.31%) |
Jun 02, 2023 | 3.260 | 3.510 | 3.260 | 3.470 | 9,510,410 | +0.26(+8.10%) |
Jun 01, 2023 | 3.140 | 3.300 | 3.030 | 3.210 | 7,114,230 | +0.11(+3.55%) |
May 31, 2023 | 3.170 | 3.190 | 3.000 | 3.100 | 12,760,298 | -0.08(-2.52%) |
May 30, 2023 | 3.240 | 3.340 | 3.170 | 3.180 | 7,581,145 | -0.02(-0.78%) |
May 26, 2023 | 3.520 | 3.530 | 3.160 | 3.205 | 11,406,225 | -0.33(-9.46%) |
May 25, 2023 | 3.700 | 3.880 | 3.480 | 3.540 | 7,558,222 | -0.06(-1.67%) |
May 24, 2023 | 3.670 | 3.670 | 3.454 | 3.600 | 4,644,626 | -0.08(-2.17%) |
May 23, 2023 | 3.650 | 3.790 | 3.619 | 3.680 | 4,659,710 | +0.04(+1.10%) |
May 22, 2023 | 3.520 | 3.650 | 3.425 | 3.640 | 3,804,813 | +0.07(+1.96%) |
May 19, 2023 | 3.630 | 3.630 | 3.510 | 3.570 | 4,220,434 | +0.01(+0.28%) |
May 18, 2023 | 3.570 | 3.660 | 3.470 | 3.560 | 5,574,801 | -0.01(-0.28%) |
May 17, 2023 | 3.260 | 3.590 | 3.240 | 3.570 | 8,442,324 | +0.33(+10.19%) |
May 16, 2023 | 3.470 | 3.470 | 3.230 | 3.240 | 5,100,891 | -0.24(-6.90%) |
May 15, 2023 | 3.340 | 3.560 | 3.210 | 3.480 | 8,772,256 | +0.28(+8.75%) |
May 12, 2023 | 3.400 | 3.400 | 3.140 | 3.200 | 15,189,968 | -0.20(-5.88%) |
May 11, 2023 | 3.540 | 3.540 | 3.390 | 3.400 | 8,141,292 | -0.15(-4.23%) |
May 10, 2023 | 3.690 | 3.750 | 3.520 | 3.550 | 6,968,302 | -0.12(-3.27%) |
May 09, 2023 | 3.650 | 3.720 | 3.625 | 3.670 | 4,652,784 | -0.05(-1.34%) |
May 08, 2023 | 3.700 | 3.760 | 3.595 | 3.720 | 5,751,692 | +0.05(+1.36%) |
May 05, 2023 | 3.840 | 3.850 | 3.660 | 3.670 | 5,623,770 | -0.08(-2.13%) |
May 04, 2023 | 4.280 | 4.670 | 3.540 | 3.750 | 10,167,982 | -0.20(-5.06%) |
May 03, 2023 | 3.900 | 4.110 | 3.860 | 3.950 | 8,443,358 | +0.04(+1.02%) |
May 02, 2023 | 4.000 | 4.010 | 3.770 | 3.910 | 5,945,024 | -0.04(-1.01%) |
May 01, 2023 | 3.970 | 3.970 | 3.840 | 3.950 | 4,232,557 | -0.05(-1.25%) |
Apr 28, 2023 | 3.960 | 4.100 | 3.895 | 4.000 | 13,380,666 | +0.10(+2.56%) |
Apr 27, 2023 | 3.700 | 3.960 | 3.700 | 3.900 | 10,242,155 | +0.23(+6.27%) |
Apr 26, 2023 | 3.740 | 3.820 | 3.631 | 3.670 | 5,566,821 | -0.02(-0.54%) |
Apr 25, 2023 | 3.670 | 3.735 | 3.590 | 3.690 | 5,159,860 | +0.02(+0.54%) |
Apr 24, 2023 | 3.750 | 3.770 | 3.625 | 3.670 | 5,245,064 | -0.08(-2.13%) |
Apr 21, 2023 | 3.800 | 3.800 | 3.730 | 3.750 | 3,289,753 | -0.04(-1.06%) |
Apr 20, 2023 | 3.860 | 3.925 | 3.760 | 3.790 | 5,170,875 | -0.10(-2.57%) |
Apr 19, 2023 | 3.910 | 3.935 | 3.845 | 3.890 | 6,138,737 | -0.08(-2.02%) |
Apr 18, 2023 | 4.030 | 4.060 | 3.950 | 3.970 | 3,756,794 | -0.07(-1.73%) |
Apr 17, 2023 | 4.060 | 4.140 | 3.981 | 4.040 | 6,413,488 | -0.03(-0.74%) |
Apr 14, 2023 | 4.190 | 4.200 | 4.035 | 4.070 | 7,366,766 | -0.12(-2.86%) |
Apr 13, 2023 | 4.170 | 4.265 | 4.130 | 4.190 | 5,214,778 | +0.06(+1.45%) |
Apr 12, 2023 | 4.420 | 4.480 | 4.095 | 4.130 | 6,502,572 | -0.25(-5.71%) |
Apr 11, 2023 | 4.300 | 4.460 | 4.280 | 4.380 | 6,308,827 | +0.10(+2.34%) |
Apr 10, 2023 | 4.080 | 4.290 | 4.060 | 4.280 | 4,079,229 | +0.15(+3.63%) |
Apr 06, 2023 | 4.210 | 4.210 | 4.060 | 4.130 | 3,854,056 | -0.01(-0.36%) |
Apr 05, 2023 | 4.210 | 4.230 | 4.070 | 4.145 | 4,457,854 | -0.11(-2.47%) |
Apr 04, 2023 | 4.270 | 4.310 | 4.070 | 4.250 | 4,709,869 | -0.03(-0.70%) |
Apr 03, 2023 | 4.320 | 4.335 | 4.160 | 4.280 | 4,999,655 | -0.01(-0.23%) |
Mar 31, 2023 | 4.070 | 4.300 | 4.040 | 4.290 | 5,820,072 | +0.26(+6.45%) |
Mar 30, 2023 | 4.030 | 4.155 | 3.990 | 4.030 | 6,077,606 | +0.05(+1.26%) |
Mar 29, 2023 | 3.840 | 4.055 | 3.800 | 3.980 | 5,404,432 | +0.21(+5.57%) |
Mar 28, 2023 | 3.800 | 3.840 | 3.745 | 3.770 | 4,991,231 | -0.03(-0.79%) |
Mar 27, 2023 | 3.860 | 3.915 | 3.740 | 3.800 | 5,022,757 | +0.00(+0.00%) |
Mar 24, 2023 | 3.770 | 3.820 | 3.660 | 3.800 | 8,573,310 | -0.02(-0.52%) |
Mar 23, 2023 | 4.000 | 4.080 | 3.770 | 3.820 | 7,114,712 | -0.14(-3.54%) |
Mar 22, 2023 | 4.180 | 4.185 | 3.950 | 3.960 | 5,635,814 | -0.22(-5.26%) |
Mar 21, 2023 | 3.990 | 4.260 | 3.960 | 4.180 | 7,914,429 | +0.26(+6.63%) |
Mar 20, 2023 | 3.920 | 4.050 | 3.870 | 3.920 | 5,675,434 | +0.04(+1.03%) |
Mar 17, 2023 | 3.940 | 3.970 | 3.780 | 3.880 | 10,455,716 | -0.14(-3.48%) |
Mar 16, 2023 | 4.060 | 4.070 | 3.840 | 4.020 | 6,626,022 | +0.00(+0.00%) |
Mar 15, 2023 | 4.060 | 4.097 | 3.900 | 4.020 | 11,624,997 | -0.18(-4.29%) |
Mar 14, 2023 | 4.330 | 4.430 | 4.143 | 4.200 | 9,294,109 | +0.00(+0.00%) |
Mar 13, 2023 | 4.420 | 4.420 | 4.185 | 4.200 | 11,522,026 | -0.30(-6.67%) |
Mar 10, 2023 | 4.550 | 4.600 | 4.330 | 4.500 | 12,574,674 | -0.07(-1.53%) |
Mar 09, 2023 | 4.880 | 4.880 | 4.540 | 4.570 | 7,284,317 | -0.29(-5.97%) |
Mar 08, 2023 | 4.890 | 4.955 | 4.740 | 4.860 | 9,899,464 | -0.16(-3.19%) |
Mar 07, 2023 | 5.180 | 5.365 | 4.980 | 5.020 | 6,946,131 | -0.16(-3.09%) |
Mar 06, 2023 | 5.310 | 5.390 | 5.125 | 5.180 | 4,660,301 | -0.13(-2.45%) |
Mar 03, 2023 | 5.040 | 5.400 | 4.970 | 5.310 | 6,411,020 | +0.40(+8.15%) |
Mar 02, 2023 | 4.870 | 4.955 | 4.800 | 4.910 | 5,534,140 | -0.06(-1.21%) |