Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.860 | 1.864 | 1.780 | 1.820 | 505,693 | +0.02(+1.11%) |
Feb 28, 2024 | 1.800 | 1.830 | 1.780 | 1.800 | 287,390 | +0.01(+0.56%) |
Feb 27, 2024 | 1.700 | 1.860 | 1.660 | 1.790 | 1,016,016 | +0.11(+6.55%) |
Feb 26, 2024 | 1.540 | 1.690 | 1.530 | 1.680 | 405,987 | +0.14(+9.09%) |
Feb 23, 2024 | 1.580 | 1.580 | 1.530 | 1.540 | 323,427 | -0.03(-1.91%) |
Feb 22, 2024 | 1.580 | 1.590 | 1.530 | 1.570 | 623,705 | +0.00(+0.00%) |
Feb 21, 2024 | 1.550 | 1.590 | 1.540 | 1.570 | 436,174 | +0.00(+0.00%) |
Feb 20, 2024 | 1.620 | 1.660 | 1.555 | 1.570 | 846,115 | -0.08(-4.85%) |
Feb 16, 2024 | 1.670 | 1.710 | 1.640 | 1.650 | 351,612 | -0.02(-1.20%) |
Feb 15, 2024 | 1.580 | 1.680 | 1.580 | 1.670 | 267,236 | +0.08(+5.36%) |
Feb 14, 2024 | 1.640 | 1.640 | 1.510 | 1.585 | 304,128 | -0.01(-0.63%) |
Feb 13, 2024 | 1.710 | 1.720 | 1.580 | 1.595 | 468,327 | -0.19(-10.39%) |
Feb 12, 2024 | 1.780 | 1.860 | 1.775 | 1.780 | 460,954 | +0.00(+0.00%) |
Feb 09, 2024 | 1.790 | 1.840 | 1.750 | 1.780 | 278,685 | +0.00(+0.00%) |
Feb 08, 2024 | 1.750 | 1.780 | 1.724 | 1.780 | 267,816 | +0.02(+1.14%) |
Feb 07, 2024 | 1.800 | 1.800 | 1.715 | 1.760 | 281,697 | -0.01(-0.56%) |
Feb 06, 2024 | 1.660 | 1.780 | 1.660 | 1.770 | 239,544 | +0.10(+5.99%) |
Feb 05, 2024 | 1.680 | 1.710 | 1.655 | 1.670 | 206,215 | -0.04(-2.34%) |
Feb 02, 2024 | 1.700 | 1.730 | 1.640 | 1.710 | 266,935 | -0.01(-0.58%) |
Feb 01, 2024 | 1.740 | 1.740 | 1.680 | 1.720 | 155,627 | +0.00(+0.00%) |
Jan 31, 2024 | 1.750 | 1.820 | 1.710 | 1.720 | 207,105 | -0.03(-1.71%) |
Jan 30, 2024 | 1.820 | 1.830 | 1.750 | 1.750 | 203,491 | -0.07(-3.85%) |
Jan 29, 2024 | 1.810 | 1.870 | 1.775 | 1.820 | 283,190 | +0.05(+2.82%) |
Jan 26, 2024 | 1.720 | 1.810 | 1.690 | 1.770 | 345,432 | +0.08(+4.73%) |
Jan 25, 2024 | 1.670 | 1.700 | 1.640 | 1.690 | 316,246 | +0.01(+0.60%) |
Jan 24, 2024 | 1.680 | 1.690 | 1.631 | 1.680 | 266,823 | +0.04(+2.44%) |
Jan 23, 2024 | 1.650 | 1.680 | 1.625 | 1.640 | 231,792 | +0.00(+0.00%) |
Jan 22, 2024 | 1.620 | 1.680 | 1.600 | 1.640 | 311,406 | +0.03(+1.86%) |
Jan 19, 2024 | 1.620 | 1.640 | 1.550 | 1.610 | 363,401 | +0.00(+0.00%) |
Jan 18, 2024 | 1.680 | 1.700 | 1.570 | 1.610 | 429,079 | -0.08(-4.73%) |
Jan 17, 2024 | 1.760 | 1.760 | 1.660 | 1.690 | 358,798 | -0.06(-3.43%) |
Jan 16, 2024 | 1.780 | 1.780 | 1.724 | 1.750 | 555,163 | -0.04(-2.23%) |
Jan 12, 2024 | 1.860 | 1.890 | 1.780 | 1.790 | 380,759 | -0.03(-1.65%) |
Jan 11, 2024 | 1.900 | 1.900 | 1.815 | 1.820 | 286,392 | -0.08(-4.21%) |
Jan 10, 2024 | 1.910 | 1.930 | 1.845 | 1.900 | 364,207 | +0.00(+0.00%) |
Jan 09, 2024 | 1.850 | 1.920 | 1.830 | 1.900 | 283,224 | +0.02(+1.06%) |
Jan 08, 2024 | 1.840 | 1.900 | 1.780 | 1.880 | 408,718 | +0.05(+2.73%) |
Jan 05, 2024 | 1.840 | 1.850 | 1.755 | 1.830 | 384,424 | -0.05(-2.66%) |
Jan 04, 2024 | 1.860 | 1.915 | 1.850 | 1.880 | 277,569 | -0.01(-0.53%) |
Jan 03, 2024 | 1.910 | 1.920 | 1.840 | 1.890 | 563,207 | -0.05(-2.58%) |
Jan 02, 2024 | 1.930 | 1.995 | 1.910 | 1.940 | 396,932 | +0.00(+0.00%) |
Dec 29, 2023 | 1.990 | 2.000 | 1.880 | 1.940 | 522,413 | -0.03(-1.52%) |
Dec 28, 2023 | 1.890 | 1.990 | 1.880 | 1.970 | 317,301 | +0.08(+4.23%) |
Dec 27, 2023 | 1.800 | 1.900 | 1.800 | 1.890 | 390,367 | +0.09(+5.00%) |
Dec 26, 2023 | 1.870 | 1.920 | 1.740 | 1.800 | 896,707 | -0.02(-1.10%) |
Dec 22, 2023 | 1.760 | 1.880 | 1.750 | 1.820 | 787,960 | +0.07(+4.00%) |
Dec 21, 2023 | 1.710 | 1.750 | 1.680 | 1.750 | 364,083 | +0.08(+4.79%) |
Dec 20, 2023 | 1.820 | 1.830 | 1.660 | 1.670 | 500,082 | -0.13(-7.22%) |
Dec 19, 2023 | 1.790 | 1.845 | 1.785 | 1.800 | 444,751 | +0.04(+2.27%) |
Dec 18, 2023 | 1.750 | 1.840 | 1.720 | 1.760 | 669,353 | +0.01(+0.57%) |
Dec 15, 2023 | 1.910 | 1.910 | 1.740 | 1.750 | 1,144,191 | -0.13(-6.91%) |
Dec 14, 2023 | 1.830 | 1.975 | 1.771 | 1.880 | 660,345 | +0.03(+1.62%) |
Dec 13, 2023 | 1.690 | 1.865 | 1.665 | 1.850 | 730,622 | +0.18(+10.78%) |
Dec 12, 2023 | 1.660 | 1.690 | 1.590 | 1.670 | 312,055 | +0.02(+1.21%) |
Dec 11, 2023 | 1.710 | 1.710 | 1.640 | 1.650 | 567,071 | -0.06(-3.51%) |
Dec 08, 2023 | 1.700 | 1.715 | 1.650 | 1.710 | 273,028 | +0.04(+2.40%) |
Dec 07, 2023 | 1.650 | 1.685 | 1.640 | 1.670 | 180,526 | +0.00(+0.00%) |
Dec 06, 2023 | 1.690 | 1.700 | 1.640 | 1.670 | 351,082 | +0.01(+0.60%) |
Dec 05, 2023 | 1.730 | 1.730 | 1.650 | 1.660 | 205,126 | -0.05(-2.92%) |
Dec 04, 2023 | 1.680 | 1.725 | 1.665 | 1.710 | 278,234 | +0.02(+1.18%) |
Dec 01, 2023 | 1.610 | 1.690 | 1.590 | 1.690 | 275,999 | +0.08(+4.97%) |
Nov 30, 2023 | 1.640 | 1.660 | 1.590 | 1.610 | 624,007 | -0.05(-3.01%) |
Nov 29, 2023 | 1.670 | 1.745 | 1.650 | 1.660 | 329,213 | -0.01(-0.60%) |
Nov 28, 2023 | 1.680 | 1.680 | 1.570 | 1.670 | 566,242 | -0.01(-0.60%) |
Nov 27, 2023 | 1.700 | 1.720 | 1.640 | 1.680 | 309,007 | -0.02(-1.18%) |
Nov 24, 2023 | 1.620 | 1.780 | 1.620 | 1.700 | 360,282 | +0.06(+3.66%) |
Nov 22, 2023 | 1.650 | 1.755 | 1.590 | 1.640 | 606,073 | +0.02(+1.23%) |
Nov 21, 2023 | 1.710 | 1.800 | 1.570 | 1.620 | 744,868 | -0.13(-7.43%) |
Nov 20, 2023 | 1.480 | 1.830 | 1.470 | 1.750 | 1,122,867 | +0.25(+16.67%) |
Nov 17, 2023 | 1.480 | 1.535 | 1.470 | 1.500 | 901,379 | +0.03(+2.04%) |
Nov 16, 2023 | 1.640 | 1.680 | 1.455 | 1.470 | 652,149 | -0.19(-11.45%) |
Nov 15, 2023 | 1.670 | 1.725 | 1.625 | 1.660 | 510,799 | +0.00(+0.00%) |
Nov 14, 2023 | 1.640 | 1.675 | 1.590 | 1.660 | 538,704 | +0.07(+4.40%) |
Nov 13, 2023 | 1.580 | 1.620 | 1.500 | 1.590 | 424,627 | +0.03(+1.92%) |
Nov 10, 2023 | 1.600 | 1.600 | 1.460 | 1.560 | 679,697 | -0.05(-3.41%) |
Nov 09, 2023 | 1.630 | 1.670 | 1.550 | 1.615 | 350,108 | -0.01(-0.92%) |
Nov 08, 2023 | 1.650 | 1.731 | 1.540 | 1.630 | 562,585 | -0.09(-5.23%) |
Nov 07, 2023 | 1.760 | 1.760 | 1.675 | 1.720 | 273,209 | -0.04(-2.27%) |
Nov 06, 2023 | 1.810 | 1.810 | 1.710 | 1.760 | 438,066 | -0.06(-3.30%) |
Nov 03, 2023 | 1.700 | 1.840 | 1.690 | 1.820 | 437,481 | +0.17(+10.30%) |
Nov 02, 2023 | 1.630 | 1.720 | 1.620 | 1.650 | 378,419 | +0.02(+1.23%) |
Nov 01, 2023 | 1.640 | 1.650 | 1.580 | 1.630 | 284,404 | -0.01(-0.61%) |
Oct 31, 2023 | 1.690 | 1.700 | 1.630 | 1.640 | 234,086 | -0.05(-2.96%) |
Oct 30, 2023 | 1.730 | 1.745 | 1.635 | 1.690 | 195,376 | +0.00(+0.00%) |
Oct 27, 2023 | 1.770 | 1.800 | 1.675 | 1.690 | 208,882 | -0.08(-4.52%) |
Oct 26, 2023 | 1.790 | 1.815 | 1.750 | 1.770 | 175,729 | +0.00(+0.00%) |
Oct 25, 2023 | 1.840 | 1.840 | 1.730 | 1.770 | 266,282 | -0.07(-3.80%) |
Oct 24, 2023 | 1.860 | 1.930 | 1.810 | 1.840 | 239,112 | +0.00(+0.00%) |
Oct 23, 2023 | 1.810 | 1.895 | 1.768 | 1.840 | 226,426 | +0.02(+1.10%) |
Oct 20, 2023 | 1.850 | 1.880 | 1.790 | 1.820 | 301,288 | -0.03(-1.62%) |
Oct 19, 2023 | 1.870 | 1.880 | 1.800 | 1.850 | 280,416 | -0.02(-1.07%) |
Oct 18, 2023 | 1.970 | 1.990 | 1.850 | 1.870 | 331,809 | -0.13(-6.50%) |
Oct 17, 2023 | 1.960 | 2.100 | 1.960 | 2.000 | 384,660 | +0.04(+2.04%) |
Oct 16, 2023 | 1.810 | 1.970 | 1.825 | 1.960 | 345,737 | +0.15(+8.29%) |
Oct 13, 2023 | 1.840 | 1.840 | 1.755 | 1.810 | 436,934 | -0.03(-1.63%) |
Oct 12, 2023 | 1.880 | 1.920 | 1.800 | 1.840 | 253,559 | -0.05(-2.65%) |
Oct 11, 2023 | 2.090 | 2.095 | 1.850 | 1.890 | 496,154 | -0.19(-9.13%) |
Oct 10, 2023 | 2.010 | 2.120 | 1.980 | 2.080 | 348,662 | +0.08(+4.00%) |
Oct 09, 2023 | 2.100 | 2.100 | 1.980 | 2.000 | 204,725 | -0.14(-6.54%) |
Oct 06, 2023 | 2.070 | 2.150 | 2.050 | 2.140 | 124,475 | +0.05(+2.39%) |
Oct 05, 2023 | 2.110 | 2.130 | 2.050 | 2.090 | 217,185 | -0.02(-0.95%) |
Oct 04, 2023 | 2.190 | 2.190 | 2.030 | 2.110 | 197,514 | -0.05(-2.31%) |
Oct 03, 2023 | 2.180 | 2.190 | 2.150 | 2.160 | 172,219 | -0.06(-2.70%) |
Oct 02, 2023 | 2.200 | 2.220 | 2.150 | 2.220 | 233,080 | +0.01(+0.45%) |
Sep 29, 2023 | 2.200 | 2.230 | 2.140 | 2.210 | 132,395 | +0.03(+1.38%) |
Sep 28, 2023 | 2.200 | 2.230 | 2.110 | 2.180 | 211,398 | -0.01(-0.46%) |
Sep 27, 2023 | 2.260 | 2.280 | 2.160 | 2.190 | 285,988 | -0.05(-2.23%) |
Sep 26, 2023 | 2.270 | 2.350 | 2.230 | 2.240 | 207,141 | -0.05(-2.18%) |
Sep 25, 2023 | 2.250 | 2.300 | 2.265 | 2.290 | 198,984 | +0.00(+0.00%) |
Sep 22, 2023 | 2.280 | 2.320 | 2.255 | 2.290 | 220,543 | +0.02(+0.88%) |
Sep 21, 2023 | 2.330 | 2.350 | 2.250 | 2.270 | 267,594 | -0.08(-3.40%) |
Sep 20, 2023 | 2.440 | 2.480 | 2.350 | 2.350 | 182,522 | -0.07(-2.89%) |
Sep 19, 2023 | 2.390 | 2.420 | 2.320 | 2.420 | 283,408 | +0.02(+0.83%) |
Sep 18, 2023 | 2.570 | 2.570 | 2.390 | 2.400 | 249,795 | -0.16(-6.25%) |
Sep 15, 2023 | 2.580 | 2.620 | 2.500 | 2.560 | 512,767 | -0.01(-0.39%) |
Sep 14, 2023 | 2.590 | 2.620 | 2.520 | 2.570 | 272,402 | -0.01(-0.39%) |
Sep 13, 2023 | 2.570 | 2.630 | 2.510 | 2.580 | 370,784 | +0.01(+0.39%) |
Sep 12, 2023 | 2.590 | 2.650 | 2.560 | 2.570 | 266,847 | -0.02(-0.77%) |
Sep 11, 2023 | 2.600 | 2.640 | 2.550 | 2.590 | 263,164 | +0.01(+0.39%) |
Sep 08, 2023 | 2.620 | 2.620 | 2.540 | 2.580 | 175,167 | -0.03(-1.15%) |
Sep 07, 2023 | 2.610 | 2.650 | 2.510 | 2.610 | 329,285 | -0.02(-0.76%) |
Sep 06, 2023 | 2.670 | 2.670 | 2.580 | 2.630 | 178,303 | -0.03(-1.13%) |
Sep 05, 2023 | 2.690 | 2.700 | 2.590 | 2.660 | 281,650 | -0.06(-2.21%) |
Sep 01, 2023 | 2.630 | 2.740 | 2.630 | 2.720 | 243,648 | +0.09(+3.42%) |
Aug 31, 2023 | 2.580 | 2.655 | 2.580 | 2.630 | 242,599 | +0.05(+1.94%) |
Aug 30, 2023 | 2.590 | 2.630 | 2.540 | 2.580 | 227,028 | -0.03(-1.15%) |
Aug 29, 2023 | 2.490 | 2.640 | 2.464 | 2.610 | 325,129 | +0.11(+4.61%) |
Aug 28, 2023 | 2.500 | 2.560 | 2.450 | 2.495 | 332,422 | -0.00(-0.20%) |
Aug 25, 2023 | 2.600 | 2.650 | 2.450 | 2.500 | 449,030 | +0.05(+2.04%) |
Aug 24, 2023 | 2.380 | 2.490 | 2.320 | 2.450 | 524,707 | +0.06(+2.51%) |
Aug 23, 2023 | 2.420 | 2.455 | 2.340 | 2.390 | 562,755 | +0.01(+0.42%) |
Aug 22, 2023 | 2.450 | 2.500 | 2.350 | 2.380 | 423,606 | -0.07(-2.86%) |
Aug 21, 2023 | 2.540 | 2.550 | 2.415 | 2.450 | 408,978 | -0.05(-2.00%) |
Aug 18, 2023 | 2.560 | 2.590 | 2.480 | 2.500 | 450,682 | -0.06(-2.34%) |
Aug 17, 2023 | 2.610 | 2.630 | 2.540 | 2.560 | 308,724 | -0.01(-0.39%) |
Aug 16, 2023 | 2.690 | 2.690 | 2.550 | 2.570 | 368,705 | -0.12(-4.46%) |
Aug 15, 2023 | 2.780 | 2.839 | 2.640 | 2.690 | 423,621 | -0.12(-4.27%) |
Aug 14, 2023 | 2.770 | 2.880 | 2.600 | 2.810 | 418,261 | +0.06(+2.18%) |
Aug 11, 2023 | 2.740 | 2.830 | 2.680 | 2.750 | 496,464 | -0.04(-1.43%) |
Aug 10, 2023 | 3.080 | 3.120 | 2.730 | 2.790 | 609,195 | -0.30(-9.71%) |
Aug 09, 2023 | 4.450 | 4.510 | 3.000 | 3.090 | 958,390 | -1.57(-33.69%) |
Aug 08, 2023 | 4.550 | 4.790 | 4.470 | 4.660 | 84,485 | +0.03(+0.65%) |
Aug 07, 2023 | 5.000 | 5.000 | 4.530 | 4.630 | 99,895 | -0.34(-6.84%) |
Aug 04, 2023 | 4.820 | 5.030 | 4.820 | 4.970 | 141,148 | +0.16(+3.33%) |
Aug 03, 2023 | 4.800 | 4.865 | 4.735 | 4.810 | 95,093 | -0.03(-0.62%) |
Aug 02, 2023 | 4.780 | 4.900 | 4.760 | 4.840 | 98,737 | -0.01(-0.21%) |
Aug 01, 2023 | 5.040 | 5.125 | 4.830 | 4.850 | 318,850 | -0.21(-4.15%) |
Jul 31, 2023 | 4.960 | 5.080 | 4.910 | 5.060 | 107,327 | +0.11(+2.22%) |
Jul 28, 2023 | 5.020 | 5.050 | 4.870 | 4.950 | 94,494 | +0.04(+0.81%) |
Jul 27, 2023 | 5.070 | 5.090 | 4.850 | 4.910 | 200,437 | -0.11(-2.19%) |
Jul 26, 2023 | 4.830 | 5.100 | 4.830 | 5.020 | 90,928 | +0.18(+3.72%) |
Jul 25, 2023 | 4.740 | 4.920 | 4.710 | 4.840 | 78,180 | +0.11(+2.33%) |
Jul 24, 2023 | 5.080 | 5.280 | 4.700 | 4.730 | 288,839 | -0.37(-7.25%) |
Jul 21, 2023 | 5.610 | 5.650 | 4.905 | 5.100 | 338,351 | -0.42(-7.61%) |
Jul 20, 2023 | 5.310 | 5.565 | 5.310 | 5.520 | 191,998 | +0.19(+3.56%) |
Jul 19, 2023 | 5.060 | 5.400 | 5.030 | 5.330 | 131,074 | +0.30(+5.96%) |
Jul 18, 2023 | 4.930 | 5.100 | 4.920 | 5.030 | 117,761 | +0.10(+2.03%) |
Jul 17, 2023 | 4.790 | 4.970 | 4.680 | 4.930 | 129,557 | +0.15(+3.14%) |
Jul 14, 2023 | 5.130 | 5.150 | 4.740 | 4.780 | 168,822 | -0.39(-7.54%) |
Jul 13, 2023 | 5.000 | 5.170 | 4.900 | 5.170 | 253,435 | +0.21(+4.23%) |
Jul 12, 2023 | 5.000 | 5.020 | 4.900 | 4.960 | 128,206 | +0.12(+2.48%) |
Jul 11, 2023 | 4.610 | 4.880 | 4.600 | 4.840 | 165,966 | +0.23(+4.99%) |
Jul 10, 2023 | 4.230 | 4.730 | 4.195 | 4.610 | 156,031 | +0.39(+9.24%) |
Jul 07, 2023 | 4.130 | 4.280 | 4.130 | 4.220 | 92,782 | +0.09(+2.18%) |
Jul 06, 2023 | 4.230 | 4.260 | 4.040 | 4.130 | 126,791 | -0.13(-3.05%) |
Jul 05, 2023 | 4.040 | 4.300 | 4.030 | 4.260 | 167,510 | +0.18(+4.41%) |
Jul 03, 2023 | 4.290 | 4.360 | 4.050 | 4.080 | 160,898 | -0.19(-4.45%) |
Jun 30, 2023 | 4.400 | 4.490 | 4.250 | 4.270 | 138,435 | -0.05(-1.16%) |
Jun 29, 2023 | 4.340 | 4.400 | 4.260 | 4.320 | 115,249 | +0.00(+0.00%) |
Jun 28, 2023 | 4.250 | 4.330 | 4.190 | 4.320 | 103,886 | +0.06(+1.41%) |
Jun 27, 2023 | 4.260 | 4.330 | 4.135 | 4.260 | 148,135 | +0.02(+0.47%) |
Jun 26, 2023 | 4.380 | 4.480 | 4.240 | 4.240 | 229,580 | -0.18(-4.07%) |
Jun 23, 2023 | 4.400 | 4.530 | 4.295 | 4.420 | 1,082,617 | -0.09(-2.00%) |
Jun 22, 2023 | 4.410 | 4.540 | 4.230 | 4.510 | 195,414 | +0.05(+1.12%) |
Jun 21, 2023 | 4.560 | 4.610 | 4.400 | 4.460 | 160,903 | -0.16(-3.46%) |
Jun 20, 2023 | 4.430 | 4.620 | 4.360 | 4.620 | 151,437 | +0.19(+4.29%) |
Jun 16, 2023 | 4.430 | 4.479 | 4.200 | 4.430 | 1,258,964 | +0.06(+1.37%) |
Jun 15, 2023 | 4.330 | 4.485 | 4.070 | 4.370 | 268,001 | +0.81(+22.75%) |
May 08, 2023 | 3.610 | 3.630 | 3.450 | 3.560 | 195,577 | -0.06(-1.66%) |
May 05, 2023 | 3.530 | 3.637 | 3.450 | 3.620 | 277,350 | +0.17(+4.93%) |
May 04, 2023 | 3.350 | 3.460 | 3.335 | 3.450 | 183,525 | +0.05(+1.47%) |
May 03, 2023 | 3.290 | 3.500 | 3.290 | 3.400 | 264,708 | +0.14(+4.29%) |
May 02, 2023 | 3.400 | 3.510 | 3.240 | 3.260 | 244,799 | -0.17(-4.96%) |
May 01, 2023 | 3.340 | 3.490 | 3.280 | 3.430 | 235,677 | +0.09(+2.69%) |
Apr 28, 2023 | 3.200 | 3.475 | 3.070 | 3.340 | 323,362 | +0.12(+3.73%) |
Apr 27, 2023 | 3.260 | 3.370 | 3.180 | 3.220 | 170,092 | -0.01(-0.31%) |
Apr 26, 2023 | 3.560 | 3.560 | 3.180 | 3.230 | 321,916 | -0.31(-8.76%) |
Apr 25, 2023 | 3.690 | 3.710 | 3.520 | 3.540 | 394,499 | -0.21(-5.60%) |
Apr 24, 2023 | 3.770 | 3.780 | 3.640 | 3.750 | 170,415 | -0.02(-0.53%) |
Apr 21, 2023 | 3.670 | 3.800 | 3.640 | 3.770 | 133,559 | +0.09(+2.45%) |
Apr 20, 2023 | 3.830 | 3.880 | 3.650 | 3.680 | 125,084 | -0.21(-5.40%) |
Apr 19, 2023 | 3.840 | 3.930 | 3.790 | 3.890 | 102,615 | +0.00(+0.00%) |
Apr 18, 2023 | 4.030 | 4.030 | 3.850 | 3.890 | 135,822 | -0.18(-4.42%) |
Apr 17, 2023 | 3.910 | 4.090 | 3.900 | 4.070 | 212,533 | +0.17(+4.36%) |
Apr 14, 2023 | 4.180 | 4.195 | 3.870 | 3.900 | 245,407 | -0.27(-6.47%) |
Apr 13, 2023 | 3.890 | 4.380 | 3.890 | 4.170 | 532,866 | +0.29(+7.47%) |
Apr 12, 2023 | 3.940 | 4.000 | 3.790 | 3.880 | 301,457 | +0.01(+0.26%) |
Apr 11, 2023 | 3.750 | 3.905 | 3.740 | 3.870 | 377,838 | +0.14(+3.75%) |
Apr 10, 2023 | 3.710 | 3.735 | 3.580 | 3.730 | 363,909 | +0.01(+0.27%) |
Apr 06, 2023 | 3.580 | 3.740 | 3.500 | 3.720 | 524,705 | +0.15(+4.20%) |
Apr 05, 2023 | 3.710 | 3.710 | 3.530 | 3.570 | 325,427 | -0.13(-3.51%) |
Apr 04, 2023 | 3.750 | 3.750 | 3.540 | 3.700 | 352,072 | -0.06(-1.60%) |
Apr 03, 2023 | 3.820 | 3.855 | 3.650 | 3.760 | 238,730 | -0.10(-2.59%) |
Mar 31, 2023 | 3.640 | 3.950 | 3.555 | 3.860 | 446,417 | +0.26(+7.22%) |
Mar 30, 2023 | 3.790 | 3.835 | 3.570 | 3.600 | 191,994 | -0.13(-3.49%) |
Mar 29, 2023 | 3.720 | 3.775 | 3.515 | 3.730 | 389,832 | +0.06(+1.63%) |
Mar 28, 2023 | 3.790 | 3.900 | 3.600 | 3.670 | 268,190 | -0.16(-4.18%) |
Mar 27, 2023 | 3.810 | 3.880 | 3.743 | 3.830 | 281,499 | +0.07(+1.86%) |
Mar 24, 2023 | 3.730 | 3.980 | 3.670 | 3.760 | 415,136 | -0.02(-0.53%) |
Mar 23, 2023 | 3.670 | 3.870 | 3.590 | 3.780 | 500,769 | +0.15(+3.99%) |
Mar 22, 2023 | 4.180 | 4.240 | 3.630 | 3.635 | 420,557 | -0.56(-13.25%) |
Mar 21, 2023 | 4.120 | 4.355 | 4.069 | 4.190 | 517,439 | +0.15(+3.71%) |
Mar 20, 2023 | 4.540 | 4.610 | 4.010 | 4.040 | 691,419 | -0.45(-10.02%) |
Mar 17, 2023 | 4.700 | 4.720 | 4.380 | 4.490 | 694,985 | -0.24(-5.07%) |
Mar 16, 2023 | 4.530 | 4.930 | 4.420 | 4.730 | 451,648 | +0.15(+3.28%) |
Mar 15, 2023 | 4.360 | 4.640 | 4.270 | 4.580 | 528,491 | +0.07(+1.55%) |
Mar 14, 2023 | 4.670 | 4.700 | 4.370 | 4.510 | 379,367 | +0.04(+0.89%) |
Mar 13, 2023 | 4.230 | 4.510 | 4.110 | 4.470 | 342,329 | +0.14(+3.23%) |
Mar 10, 2023 | 4.510 | 4.570 | 4.220 | 4.330 | 336,490 | -0.16(-3.56%) |
Mar 09, 2023 | 4.710 | 4.790 | 4.480 | 4.490 | 235,509 | -0.17(-3.65%) |
Mar 08, 2023 | 4.730 | 4.790 | 4.470 | 4.660 | 337,680 | -0.06(-1.38%) |
Mar 07, 2023 | 4.980 | 4.990 | 4.540 | 4.725 | 532,685 | -0.27(-5.31%) |
Mar 06, 2023 | 5.420 | 5.480 | 4.870 | 4.990 | 783,749 | -0.46(-8.44%) |
Mar 03, 2023 | 4.210 | 6.180 | 4.150 | 5.450 | 3,145,680 | +1.24(+29.45%) |
Mar 02, 2023 | 3.910 | 4.270 | 3.720 | 4.210 | 409,487 | +0.30(+7.67%) |