Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.260 | 3.350 | 3.161 | 3.180 | 549,257 | +0.00(+0.00%) |
Feb 28, 2024 | 3.360 | 3.360 | 3.175 | 3.180 | 496,560 | -0.22(-6.47%) |
Feb 27, 2024 | 3.390 | 3.440 | 3.300 | 3.400 | 698,955 | +0.03(+0.89%) |
Feb 26, 2024 | 3.290 | 3.540 | 3.290 | 3.370 | 586,005 | +0.10(+3.06%) |
Feb 23, 2024 | 3.200 | 3.325 | 3.150 | 3.270 | 569,994 | +0.04(+1.24%) |
Feb 22, 2024 | 3.260 | 3.290 | 3.180 | 3.230 | 511,220 | -0.01(-0.31%) |
Feb 21, 2024 | 3.350 | 3.350 | 3.200 | 3.240 | 401,225 | -0.09(-2.70%) |
Feb 20, 2024 | 3.380 | 3.390 | 3.290 | 3.330 | 352,314 | -0.04(-1.19%) |
Feb 16, 2024 | 3.320 | 3.419 | 3.240 | 3.370 | 771,035 | +0.01(+0.30%) |
Feb 15, 2024 | 3.130 | 3.370 | 3.130 | 3.360 | 693,083 | +0.26(+8.39%) |
Feb 14, 2024 | 3.010 | 3.110 | 2.990 | 3.100 | 369,880 | +0.14(+4.73%) |
Feb 13, 2024 | 3.050 | 3.090 | 2.895 | 2.960 | 660,263 | -0.25(-7.79%) |
Feb 12, 2024 | 3.100 | 3.300 | 3.100 | 3.210 | 864,569 | +0.13(+4.22%) |
Feb 09, 2024 | 3.050 | 3.120 | 3.020 | 3.080 | 285,902 | +0.05(+1.65%) |
Feb 08, 2024 | 2.920 | 3.050 | 2.870 | 3.030 | 409,295 | +0.10(+3.41%) |
Feb 07, 2024 | 3.050 | 3.050 | 2.905 | 2.930 | 412,445 | -0.11(-3.62%) |
Feb 06, 2024 | 2.850 | 3.040 | 2.840 | 3.040 | 552,373 | +0.19(+6.67%) |
Feb 05, 2024 | 2.970 | 2.970 | 2.845 | 2.850 | 450,381 | -0.16(-5.32%) |
Feb 02, 2024 | 3.000 | 3.050 | 2.900 | 3.010 | 498,742 | -0.01(-0.33%) |
Feb 01, 2024 | 3.030 | 3.112 | 2.890 | 3.020 | 316,805 | +0.04(+1.34%) |
Jan 31, 2024 | 2.990 | 3.120 | 2.960 | 2.980 | 545,573 | -0.04(-1.32%) |
Jan 30, 2024 | 3.140 | 3.140 | 2.990 | 3.020 | 285,356 | -0.15(-4.73%) |
Jan 29, 2024 | 2.990 | 3.170 | 2.920 | 3.170 | 479,953 | +0.16(+5.32%) |
Jan 26, 2024 | 3.150 | 3.190 | 2.960 | 3.010 | 691,642 | -0.15(-4.75%) |
Jan 25, 2024 | 3.220 | 3.270 | 3.140 | 3.160 | 394,093 | +0.00(+0.00%) |
Jan 24, 2024 | 3.200 | 3.280 | 3.120 | 3.160 | 586,403 | -0.02(-0.63%) |
Jan 23, 2024 | 3.050 | 3.240 | 3.050 | 3.180 | 637,938 | +0.18(+6.00%) |
Jan 22, 2024 | 2.900 | 3.050 | 2.890 | 3.000 | 643,910 | +0.17(+6.01%) |
Jan 19, 2024 | 2.870 | 2.870 | 2.690 | 2.830 | 434,357 | -0.04(-1.39%) |
Jan 18, 2024 | 2.860 | 2.920 | 2.790 | 2.870 | 384,328 | +0.01(+0.35%) |
Jan 17, 2024 | 2.760 | 2.860 | 2.710 | 2.860 | 343,315 | +0.05(+1.78%) |
Jan 16, 2024 | 2.850 | 2.870 | 2.755 | 2.810 | 747,119 | -0.07(-2.43%) |
Jan 12, 2024 | 2.970 | 3.030 | 2.870 | 2.880 | 483,768 | -0.09(-3.03%) |
Jan 11, 2024 | 2.990 | 3.000 | 2.875 | 2.970 | 483,050 | -0.06(-1.98%) |
Jan 10, 2024 | 3.090 | 3.100 | 2.975 | 3.030 | 464,718 | -0.07(-2.26%) |
Jan 09, 2024 | 3.170 | 3.180 | 3.095 | 3.100 | 353,966 | -0.10(-3.13%) |
Jan 08, 2024 | 3.120 | 3.270 | 3.090 | 3.200 | 546,560 | +0.07(+2.24%) |
Jan 05, 2024 | 3.180 | 3.270 | 3.090 | 3.130 | 523,943 | -0.11(-3.40%) |
Jan 04, 2024 | 3.170 | 3.280 | 3.110 | 3.240 | 457,151 | +0.10(+3.18%) |
Jan 03, 2024 | 3.360 | 3.360 | 3.123 | 3.140 | 915,854 | -0.27(-7.92%) |
Jan 02, 2024 | 3.500 | 3.500 | 3.285 | 3.410 | 1,268,000 | -0.12(-3.40%) |
Dec 29, 2023 | 3.620 | 3.930 | 3.520 | 3.530 | 1,090,400 | -0.07(-1.94%) |
Dec 28, 2023 | 3.600 | 3.710 | 3.575 | 3.600 | 521,023 | -0.05(-1.37%) |
Dec 27, 2023 | 3.490 | 3.660 | 3.421 | 3.650 | 652,405 | +0.16(+4.58%) |
Dec 26, 2023 | 3.430 | 3.535 | 3.410 | 3.490 | 656,690 | +0.07(+2.05%) |
Dec 22, 2023 | 3.400 | 3.480 | 3.320 | 3.420 | 618,851 | +0.04(+1.18%) |
Dec 21, 2023 | 3.300 | 3.425 | 3.295 | 3.380 | 409,331 | +0.10(+3.05%) |
Dec 20, 2023 | 3.280 | 3.480 | 3.235 | 3.280 | 943,565 | -0.04(-1.20%) |
Dec 19, 2023 | 3.410 | 3.460 | 3.240 | 3.320 | 647,530 | -0.14(-4.05%) |
Dec 18, 2023 | 3.200 | 3.545 | 3.110 | 3.460 | 1,047,469 | +0.25(+7.79%) |
Dec 15, 2023 | 3.320 | 3.320 | 3.091 | 3.210 | 2,584,386 | -0.06(-1.83%) |
Dec 14, 2023 | 3.200 | 3.310 | 3.120 | 3.270 | 897,613 | +0.18(+5.83%) |
Dec 13, 2023 | 2.960 | 3.090 | 2.795 | 3.090 | 959,453 | +0.13(+4.39%) |
Dec 12, 2023 | 3.090 | 3.110 | 2.930 | 2.960 | 709,376 | -0.15(-4.82%) |
Dec 11, 2023 | 3.300 | 3.305 | 3.060 | 3.110 | 677,786 | -0.17(-5.18%) |
Dec 08, 2023 | 3.220 | 3.370 | 3.155 | 3.280 | 564,298 | +0.07(+2.18%) |
Dec 07, 2023 | 3.180 | 3.250 | 3.151 | 3.210 | 294,432 | +0.03(+0.94%) |
Dec 06, 2023 | 3.140 | 3.290 | 3.120 | 3.180 | 373,167 | +0.06(+1.92%) |
Dec 05, 2023 | 3.290 | 3.290 | 3.080 | 3.120 | 542,638 | -0.22(-6.59%) |
Dec 04, 2023 | 3.250 | 3.370 | 3.180 | 3.340 | 475,698 | +0.12(+3.73%) |
Dec 01, 2023 | 3.150 | 3.270 | 3.070 | 3.220 | 501,553 | +0.05(+1.58%) |
Nov 30, 2023 | 3.340 | 3.340 | 3.155 | 3.170 | 464,080 | -0.15(-4.52%) |
Nov 29, 2023 | 3.330 | 3.465 | 3.295 | 3.320 | 453,026 | +0.02(+0.61%) |
Nov 28, 2023 | 3.280 | 3.335 | 3.120 | 3.300 | 652,284 | +0.00(+0.00%) |
Nov 27, 2023 | 3.320 | 3.400 | 3.280 | 3.300 | 387,981 | -0.07(-2.08%) |
Nov 24, 2023 | 3.220 | 3.495 | 3.180 | 3.370 | 368,392 | +0.17(+5.31%) |
Nov 22, 2023 | 3.260 | 3.320 | 3.185 | 3.200 | 312,415 | +0.01(+0.31%) |
Nov 21, 2023 | 3.370 | 3.400 | 3.170 | 3.190 | 624,921 | -0.24(-7.00%) |
Nov 20, 2023 | 3.610 | 3.610 | 3.400 | 3.430 | 519,270 | -0.15(-4.19%) |
Nov 17, 2023 | 3.500 | 3.630 | 3.500 | 3.580 | 615,623 | +0.12(+3.47%) |
Nov 16, 2023 | 3.700 | 3.755 | 3.425 | 3.460 | 935,395 | -0.24(-6.49%) |
Nov 15, 2023 | 3.600 | 3.950 | 3.560 | 3.700 | 1,046,478 | +0.15(+4.23%) |
Nov 14, 2023 | 3.430 | 3.660 | 3.400 | 3.550 | 1,436,875 | +0.27(+8.23%) |
Nov 13, 2023 | 3.200 | 3.340 | 3.110 | 3.280 | 831,024 | +0.09(+2.82%) |
Nov 10, 2023 | 3.140 | 3.330 | 3.085 | 3.190 | 1,135,711 | +0.04(+1.27%) |
Nov 09, 2023 | 2.980 | 3.300 | 2.970 | 3.150 | 1,820,540 | +0.21(+7.14%) |
Nov 08, 2023 | 2.770 | 3.089 | 2.640 | 2.940 | 5,373,791 | +0.67(+29.52%) |
Nov 07, 2023 | 2.260 | 2.300 | 2.210 | 2.270 | 446,463 | +0.04(+1.79%) |
Nov 06, 2023 | 2.410 | 2.420 | 2.210 | 2.230 | 483,393 | -0.17(-7.08%) |
Nov 03, 2023 | 2.260 | 2.400 | 2.250 | 2.400 | 543,970 | +0.16(+7.14%) |
Nov 02, 2023 | 2.120 | 2.250 | 2.120 | 2.240 | 368,027 | +0.16(+7.69%) |
Nov 01, 2023 | 2.130 | 2.155 | 2.065 | 2.080 | 355,756 | -0.05(-2.35%) |
Oct 31, 2023 | 2.170 | 2.200 | 2.100 | 2.130 | 357,190 | -0.07(-3.18%) |
Oct 30, 2023 | 2.140 | 2.210 | 2.060 | 2.200 | 488,176 | +0.09(+4.27%) |
Oct 27, 2023 | 2.240 | 2.250 | 2.110 | 2.110 | 443,401 | -0.12(-5.38%) |
Oct 26, 2023 | 2.200 | 2.260 | 2.155 | 2.230 | 425,285 | +0.04(+1.83%) |
Oct 25, 2023 | 2.180 | 2.235 | 2.160 | 2.190 | 384,453 | +0.00(+0.00%) |
Oct 24, 2023 | 2.180 | 2.250 | 2.180 | 2.190 | 310,315 | +0.04(+1.86%) |
Oct 23, 2023 | 2.190 | 2.250 | 2.140 | 2.150 | 441,167 | -0.05(-2.27%) |
Oct 20, 2023 | 2.150 | 2.210 | 2.115 | 2.200 | 361,990 | +0.03(+1.38%) |
Oct 19, 2023 | 2.210 | 2.210 | 2.130 | 2.170 | 384,863 | -0.04(-1.81%) |
Oct 18, 2023 | 2.240 | 2.280 | 2.185 | 2.210 | 377,720 | -0.07(-3.07%) |
Oct 17, 2023 | 2.200 | 2.330 | 2.200 | 2.280 | 609,002 | +0.06(+2.70%) |
Oct 16, 2023 | 2.230 | 2.232 | 2.190 | 2.220 | 364,746 | +0.00(+0.00%) |
Oct 13, 2023 | 2.260 | 2.270 | 2.190 | 2.220 | 490,846 | -0.04(-1.77%) |
Oct 12, 2023 | 2.390 | 2.390 | 2.235 | 2.260 | 497,471 | -0.12(-5.04%) |
Oct 11, 2023 | 2.480 | 2.530 | 2.350 | 2.380 | 352,666 | -0.08(-3.25%) |
Oct 10, 2023 | 2.320 | 2.540 | 2.260 | 2.460 | 553,090 | +0.11(+4.68%) |
Oct 09, 2023 | 2.390 | 2.430 | 2.340 | 2.350 | 394,862 | -0.08(-3.29%) |
Oct 06, 2023 | 2.360 | 2.440 | 2.330 | 2.430 | 695,255 | +0.05(+2.10%) |
Oct 05, 2023 | 2.500 | 2.510 | 2.370 | 2.380 | 559,691 | -0.12(-4.80%) |
Oct 04, 2023 | 2.510 | 2.578 | 2.490 | 2.500 | 496,403 | -0.03(-1.19%) |
Oct 03, 2023 | 2.560 | 2.570 | 2.500 | 2.530 | 318,653 | -0.05(-1.94%) |
Oct 02, 2023 | 2.610 | 2.621 | 2.530 | 2.580 | 395,702 | -0.01(-0.39%) |
Sep 29, 2023 | 2.680 | 2.680 | 2.580 | 2.590 | 424,351 | -0.03(-1.15%) |
Sep 28, 2023 | 2.680 | 2.715 | 2.580 | 2.620 | 453,783 | -0.07(-2.60%) |
Sep 27, 2023 | 2.660 | 2.730 | 2.640 | 2.690 | 437,814 | +0.05(+1.89%) |
Sep 26, 2023 | 2.600 | 2.720 | 2.590 | 2.640 | 434,660 | +0.03(+1.15%) |
Sep 25, 2023 | 2.660 | 2.620 | 2.580 | 2.610 | 594,413 | -0.06(-2.25%) |
Sep 22, 2023 | 2.840 | 2.867 | 2.660 | 2.670 | 514,431 | -0.15(-5.32%) |
Sep 21, 2023 | 2.830 | 2.880 | 2.805 | 2.820 | 403,018 | -0.07(-2.42%) |
Sep 20, 2023 | 2.980 | 3.020 | 2.890 | 2.890 | 381,339 | -0.07(-2.36%) |
Sep 19, 2023 | 2.930 | 3.010 | 2.870 | 2.960 | 284,956 | +0.07(+2.42%) |
Sep 18, 2023 | 2.910 | 2.950 | 2.850 | 2.890 | 454,432 | -0.02(-0.69%) |
Sep 15, 2023 | 3.100 | 3.100 | 2.900 | 2.910 | 742,136 | -0.19(-6.13%) |
Sep 14, 2023 | 3.110 | 3.170 | 3.062 | 3.100 | 333,825 | +0.03(+0.98%) |
Sep 13, 2023 | 3.160 | 3.160 | 3.000 | 3.070 | 418,796 | -0.07(-2.23%) |
Sep 12, 2023 | 3.140 | 3.220 | 3.090 | 3.140 | 329,661 | +0.00(+0.00%) |
Sep 11, 2023 | 3.040 | 3.180 | 3.000 | 3.140 | 387,808 | +0.11(+3.63%) |
Sep 08, 2023 | 3.050 | 3.080 | 2.930 | 3.030 | 456,250 | -0.04(-1.30%) |
Sep 07, 2023 | 3.160 | 3.160 | 3.010 | 3.070 | 493,187 | -0.14(-4.36%) |
Sep 06, 2023 | 3.270 | 3.360 | 3.170 | 3.210 | 550,819 | -0.07(-2.13%) |
Sep 05, 2023 | 3.100 | 3.290 | 3.080 | 3.280 | 413,266 | +0.15(+4.79%) |
Sep 01, 2023 | 3.190 | 3.230 | 3.105 | 3.130 | 480,521 | -0.06(-1.88%) |
Aug 31, 2023 | 3.300 | 3.330 | 3.190 | 3.190 | 371,985 | -0.08(-2.45%) |
Aug 30, 2023 | 3.270 | 3.290 | 3.210 | 3.270 | 249,450 | -0.03(-0.91%) |
Aug 29, 2023 | 3.260 | 3.400 | 3.240 | 3.300 | 527,694 | +0.06(+1.85%) |
Aug 28, 2023 | 3.130 | 3.250 | 3.120 | 3.240 | 319,176 | +0.13(+4.18%) |
Aug 25, 2023 | 3.180 | 3.220 | 3.110 | 3.110 | 373,734 | -0.04(-1.27%) |
Aug 24, 2023 | 3.460 | 3.480 | 3.140 | 3.150 | 664,789 | -0.30(-8.70%) |
Aug 23, 2023 | 3.610 | 3.635 | 3.440 | 3.450 | 343,011 | -0.15(-4.17%) |
Aug 22, 2023 | 3.610 | 3.690 | 3.570 | 3.600 | 656,071 | +0.02(+0.56%) |
Aug 21, 2023 | 3.420 | 3.602 | 3.419 | 3.580 | 1,622,150 | +0.18(+5.29%) |
Aug 18, 2023 | 3.420 | 3.550 | 3.360 | 3.400 | 793,875 | -0.06(-1.73%) |
Aug 17, 2023 | 3.560 | 3.580 | 3.440 | 3.460 | 740,844 | -0.05(-1.42%) |
Aug 16, 2023 | 3.550 | 3.619 | 3.490 | 3.510 | 561,680 | -0.04(-1.13%) |
Aug 15, 2023 | 3.690 | 3.700 | 3.540 | 3.550 | 481,718 | -0.18(-4.83%) |
Aug 14, 2023 | 3.770 | 3.865 | 3.720 | 3.730 | 700,109 | -0.05(-1.32%) |
Aug 11, 2023 | 3.740 | 3.940 | 3.660 | 3.780 | 770,300 | +0.09(+2.58%) |
Aug 10, 2023 | 3.860 | 3.900 | 3.680 | 3.685 | 452,328 | -0.13(-3.53%) |
Aug 09, 2023 | 4.100 | 4.100 | 3.475 | 3.820 | 1,266,715 | -0.18(-4.50%) |
Aug 08, 2023 | 3.750 | 4.070 | 3.720 | 4.000 | 1,042,201 | +0.23(+6.10%) |
Aug 07, 2023 | 3.870 | 3.870 | 3.715 | 3.770 | 440,432 | -0.06(-1.57%) |
Aug 04, 2023 | 3.950 | 3.960 | 3.800 | 3.830 | 1,119,108 | -0.10(-2.67%) |
Aug 03, 2023 | 3.890 | 4.020 | 3.860 | 3.935 | 213,427 | -0.04(-1.01%) |
Aug 02, 2023 | 4.110 | 4.120 | 3.860 | 3.975 | 711,206 | -0.31(-7.34%) |
Aug 01, 2023 | 4.170 | 4.360 | 4.020 | 4.290 | 916,480 | +0.12(+2.88%) |
Jul 31, 2023 | 4.000 | 4.187 | 4.000 | 4.170 | 696,977 | +0.23(+5.84%) |
Jul 28, 2023 | 3.870 | 4.020 | 3.839 | 3.940 | 373,724 | +0.16(+4.23%) |
Jul 27, 2023 | 3.960 | 3.960 | 3.750 | 3.780 | 365,520 | -0.13(-3.32%) |
Jul 26, 2023 | 3.860 | 3.935 | 3.842 | 3.910 | 272,359 | +0.05(+1.30%) |
Jul 25, 2023 | 3.910 | 3.915 | 3.810 | 3.860 | 374,495 | -0.05(-1.28%) |
Jul 24, 2023 | 3.900 | 3.925 | 3.840 | 3.910 | 402,902 | +0.00(+0.00%) |
Jul 21, 2023 | 4.050 | 4.110 | 3.841 | 3.910 | 584,611 | -0.12(-2.98%) |
Jul 20, 2023 | 4.330 | 4.340 | 3.990 | 4.030 | 631,021 | -0.27(-6.28%) |
Jul 19, 2023 | 4.360 | 4.440 | 4.210 | 4.300 | 1,546,949 | +0.00(+0.00%) |
Jul 18, 2023 | 4.410 | 4.505 | 4.280 | 4.300 | 1,016,915 | -0.12(-2.71%) |
Jul 17, 2023 | 4.120 | 4.540 | 4.110 | 4.420 | 2,404,280 | +0.42(+10.50%) |
Jul 14, 2023 | 3.950 | 4.005 | 3.895 | 4.000 | 378,670 | +0.04(+1.01%) |
Jul 13, 2023 | 4.090 | 4.170 | 3.939 | 3.960 | 485,031 | -0.13(-3.18%) |
Jul 12, 2023 | 4.200 | 4.230 | 4.030 | 4.090 | 434,918 | +0.01(+0.25%) |
Jul 11, 2023 | 3.990 | 4.150 | 3.935 | 4.080 | 829,139 | +0.10(+2.51%) |
Jul 10, 2023 | 3.810 | 4.005 | 3.810 | 3.980 | 1,166,421 | +0.13(+3.38%) |
Jul 07, 2023 | 3.650 | 3.920 | 3.650 | 3.850 | 382,914 | +0.15(+4.05%) |
Jul 06, 2023 | 3.880 | 3.880 | 3.605 | 3.700 | 929,846 | -0.29(-7.27%) |
Jul 05, 2023 | 3.960 | 4.020 | 3.915 | 3.990 | 581,378 | +0.00(+0.00%) |
Jul 03, 2023 | 3.940 | 4.040 | 3.930 | 3.990 | 340,489 | +0.05(+1.27%) |
Jun 30, 2023 | 4.000 | 4.010 | 3.920 | 3.940 | 383,733 | -0.03(-0.76%) |
Jun 29, 2023 | 4.000 | 4.069 | 3.910 | 3.970 | 643,130 | +0.07(+1.79%) |
Jun 28, 2023 | 3.660 | 3.960 | 3.660 | 3.900 | 782,878 | +0.25(+6.85%) |
Jun 27, 2023 | 3.510 | 3.680 | 3.481 | 3.650 | 269,809 | +0.16(+4.58%) |
Jun 26, 2023 | 3.540 | 3.600 | 3.480 | 3.490 | 391,047 | -0.05(-1.41%) |
Jun 23, 2023 | 3.480 | 3.570 | 3.385 | 3.540 | 1,026,447 | -0.02(-0.56%) |
Jun 22, 2023 | 3.660 | 3.680 | 3.480 | 3.560 | 656,888 | -0.16(-4.30%) |
Jun 21, 2023 | 3.600 | 3.770 | 3.530 | 3.720 | 388,075 | +0.09(+2.48%) |
Jun 20, 2023 | 3.770 | 3.850 | 3.610 | 3.630 | 409,896 | -0.15(-3.97%) |
Jun 16, 2023 | 4.220 | 4.220 | 3.780 | 3.780 | 2,210,168 | -0.32(-7.80%) |
Jun 15, 2023 | 4.040 | 4.255 | 4.010 | 4.100 | 721,200 | +0.07(+1.74%) |
Jun 14, 2023 | 4.250 | 4.370 | 4.020 | 4.030 | 757,118 | -0.22(-5.18%) |
Jun 13, 2023 | 4.130 | 4.380 | 4.100 | 4.250 | 934,630 | +0.22(+5.46%) |
Jun 12, 2023 | 3.710 | 4.065 | 3.708 | 4.030 | 789,251 | +0.34(+9.21%) |
Jun 09, 2023 | 3.700 | 3.710 | 3.570 | 3.690 | 346,825 | +0.04(+1.10%) |
Jun 08, 2023 | 3.710 | 3.760 | 3.590 | 3.650 | 328,017 | -0.07(-1.88%) |
Jun 07, 2023 | 3.690 | 3.780 | 3.685 | 3.720 | 603,927 | +0.08(+2.20%) |
Jun 06, 2023 | 3.330 | 3.650 | 3.320 | 3.640 | 644,391 | +0.31(+9.31%) |
Jun 05, 2023 | 3.200 | 3.385 | 3.200 | 3.330 | 431,421 | +0.11(+3.42%) |
Jun 02, 2023 | 3.250 | 3.270 | 3.130 | 3.220 | 478,046 | +0.00(+0.00%) |
Jun 01, 2023 | 3.200 | 3.250 | 3.120 | 3.220 | 222,928 | -0.01(-0.31%) |
May 31, 2023 | 3.150 | 3.250 | 3.115 | 3.230 | 297,055 | +0.08(+2.54%) |
May 30, 2023 | 3.070 | 3.180 | 3.070 | 3.150 | 329,033 | +0.10(+3.28%) |
May 26, 2023 | 3.020 | 3.070 | 2.970 | 3.050 | 365,952 | +0.06(+2.01%) |
May 25, 2023 | 3.120 | 3.150 | 2.970 | 2.990 | 461,347 | -0.15(-4.78%) |
May 24, 2023 | 3.190 | 3.220 | 3.101 | 3.140 | 207,146 | -0.11(-3.38%) |
May 23, 2023 | 3.200 | 3.310 | 3.199 | 3.250 | 375,916 | +0.05(+1.56%) |
May 22, 2023 | 3.190 | 3.210 | 3.100 | 3.200 | 432,457 | +0.01(+0.31%) |
May 19, 2023 | 3.180 | 3.250 | 3.150 | 3.190 | 290,278 | +0.05(+1.59%) |
May 18, 2023 | 3.070 | 3.160 | 3.010 | 3.140 | 301,863 | +0.09(+2.95%) |
May 17, 2023 | 3.000 | 3.100 | 2.940 | 3.050 | 1,123,738 | +0.09(+3.04%) |
May 16, 2023 | 3.060 | 3.135 | 2.955 | 2.960 | 270,763 | -0.14(-4.52%) |
May 15, 2023 | 3.200 | 3.200 | 3.080 | 3.100 | 347,425 | -0.05(-1.59%) |
May 12, 2023 | 3.120 | 3.210 | 3.055 | 3.150 | 329,540 | +0.06(+1.94%) |
May 11, 2023 | 3.290 | 3.320 | 3.010 | 3.090 | 935,338 | +0.21(+7.29%) |
May 10, 2023 | 2.850 | 2.990 | 2.835 | 2.880 | 329,894 | +0.07(+2.49%) |
May 09, 2023 | 2.700 | 2.840 | 2.670 | 2.810 | 307,917 | +0.08(+2.93%) |
May 08, 2023 | 2.640 | 2.740 | 2.620 | 2.730 | 269,336 | +0.09(+3.41%) |
May 05, 2023 | 2.570 | 2.670 | 2.570 | 2.640 | 210,629 | +0.10(+3.94%) |
May 04, 2023 | 2.640 | 2.640 | 2.510 | 2.540 | 300,707 | -0.09(-3.42%) |
May 03, 2023 | 2.600 | 2.705 | 2.585 | 2.630 | 239,173 | +0.03(+1.15%) |
May 02, 2023 | 2.640 | 2.690 | 2.590 | 2.600 | 231,703 | -0.07(-2.62%) |
May 01, 2023 | 2.640 | 2.675 | 2.610 | 2.670 | 238,929 | +0.05(+1.91%) |
Apr 28, 2023 | 2.620 | 2.690 | 2.595 | 2.620 | 303,704 | +0.00(+0.00%) |
Apr 27, 2023 | 2.580 | 2.645 | 2.575 | 2.620 | 230,158 | +0.06(+2.34%) |
Apr 26, 2023 | 2.630 | 2.655 | 2.550 | 2.560 | 253,708 | -0.05(-1.92%) |
Apr 25, 2023 | 2.690 | 2.710 | 2.600 | 2.610 | 228,932 | -0.11(-4.04%) |
Apr 24, 2023 | 2.760 | 2.775 | 2.710 | 2.720 | 177,594 | -0.03(-1.09%) |
Apr 21, 2023 | 2.750 | 2.750 | 2.675 | 2.750 | 257,111 | +0.00(+0.00%) |
Apr 20, 2023 | 2.790 | 2.820 | 2.730 | 2.750 | 276,633 | -0.07(-2.48%) |
Apr 19, 2023 | 2.760 | 2.840 | 2.720 | 2.820 | 241,901 | +0.04(+1.44%) |
Apr 18, 2023 | 2.850 | 2.850 | 2.770 | 2.780 | 268,845 | -0.03(-1.07%) |
Apr 17, 2023 | 2.710 | 2.820 | 2.710 | 2.810 | 312,098 | +0.11(+4.07%) |
Apr 14, 2023 | 2.790 | 2.800 | 2.660 | 2.700 | 437,217 | -0.04(-1.46%) |
Apr 13, 2023 | 2.810 | 2.830 | 2.720 | 2.740 | 321,207 | -0.02(-0.72%) |
Apr 12, 2023 | 2.990 | 3.000 | 2.750 | 2.760 | 447,916 | -0.22(-7.38%) |
Apr 11, 2023 | 2.930 | 3.040 | 2.915 | 2.980 | 307,368 | +0.07(+2.41%) |
Apr 10, 2023 | 2.930 | 2.940 | 2.790 | 2.910 | 901,156 | -0.01(-0.51%) |
Apr 06, 2023 | 2.870 | 3.015 | 2.870 | 2.925 | 380,147 | +0.07(+2.63%) |
Apr 05, 2023 | 3.160 | 3.180 | 2.825 | 2.850 | 849,593 | -0.35(-10.94%) |
Apr 04, 2023 | 3.340 | 3.345 | 3.190 | 3.200 | 233,669 | -0.13(-3.90%) |
Apr 03, 2023 | 3.310 | 3.330 | 3.230 | 3.330 | 280,462 | -0.05(-1.48%) |
Mar 31, 2023 | 3.310 | 3.399 | 3.280 | 3.380 | 238,487 | +0.10(+3.05%) |
Mar 30, 2023 | 3.310 | 3.420 | 3.270 | 3.280 | 201,677 | +0.00(+0.00%) |
Mar 29, 2023 | 3.220 | 3.290 | 3.152 | 3.280 | 228,297 | +0.09(+2.82%) |
Mar 28, 2023 | 3.200 | 3.250 | 3.155 | 3.190 | 159,614 | -0.02(-0.62%) |
Mar 27, 2023 | 3.260 | 3.260 | 3.170 | 3.210 | 208,408 | +0.00(+0.00%) |
Mar 24, 2023 | 3.120 | 3.210 | 3.080 | 3.210 | 250,122 | +0.06(+1.90%) |
Mar 23, 2023 | 3.160 | 3.330 | 3.140 | 3.150 | 2,752,616 | +0.02(+0.64%) |
Mar 22, 2023 | 3.240 | 3.270 | 3.120 | 3.130 | 226,538 | -0.13(-3.99%) |
Mar 21, 2023 | 3.130 | 3.350 | 3.100 | 3.260 | 389,637 | +0.20(+6.54%) |
Mar 20, 2023 | 3.170 | 3.170 | 3.011 | 3.060 | 494,729 | -0.07(-2.24%) |
Mar 17, 2023 | 3.440 | 3.440 | 3.110 | 3.130 | 974,903 | -0.31(-9.01%) |
Mar 16, 2023 | 3.580 | 3.580 | 3.390 | 3.440 | 462,928 | -0.20(-5.49%) |
Mar 15, 2023 | 3.500 | 3.670 | 3.471 | 3.640 | 405,892 | +0.12(+3.41%) |
Mar 14, 2023 | 4.130 | 4.270 | 3.500 | 3.520 | 659,458 | -0.51(-12.66%) |
Mar 13, 2023 | 3.870 | 4.060 | 3.750 | 4.030 | 486,828 | +0.12(+3.07%) |
Mar 10, 2023 | 4.120 | 4.145 | 3.900 | 3.910 | 375,632 | -0.20(-4.87%) |
Mar 09, 2023 | 4.290 | 4.390 | 4.090 | 4.110 | 343,814 | -0.19(-4.42%) |
Mar 08, 2023 | 4.440 | 4.445 | 4.245 | 4.300 | 222,850 | -0.14(-3.15%) |
Mar 07, 2023 | 4.460 | 4.525 | 4.370 | 4.440 | 172,128 | -0.02(-0.45%) |
Mar 06, 2023 | 4.500 | 4.570 | 4.410 | 4.460 | 212,214 | +0.00(+0.00%) |
Mar 03, 2023 | 4.570 | 4.609 | 4.450 | 4.460 | 231,351 | -0.09(-1.98%) |
Mar 02, 2023 | 4.430 | 4.590 | 4.410 | 4.550 | 255,510 | +0.05(+1.11%) |