Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.890 | 2.980 | 2.780 | 2.830 | 202,098 | +0.03(+1.07%) |
Feb 28, 2024 | 2.820 | 2.890 | 2.610 | 2.800 | 242,702 | -0.05(-1.75%) |
Feb 27, 2024 | 2.700 | 2.955 | 2.700 | 2.850 | 364,131 | +0.20(+7.55%) |
Feb 26, 2024 | 2.410 | 2.750 | 2.410 | 2.650 | 336,968 | +0.27(+11.34%) |
Feb 23, 2024 | 2.420 | 2.420 | 2.310 | 2.380 | 300,209 | -0.04(-1.65%) |
Feb 22, 2024 | 2.510 | 2.530 | 2.350 | 2.420 | 257,898 | -0.11(-4.35%) |
Feb 21, 2024 | 2.570 | 2.594 | 2.510 | 2.530 | 167,175 | -0.02(-0.78%) |
Feb 20, 2024 | 2.580 | 2.660 | 2.550 | 2.550 | 304,491 | +0.00(+0.00%) |
Feb 16, 2024 | 2.730 | 2.730 | 2.550 | 2.550 | 190,921 | -0.17(-6.25%) |
Feb 15, 2024 | 2.780 | 2.810 | 2.610 | 2.720 | 238,185 | +0.01(+0.37%) |
Feb 14, 2024 | 2.460 | 2.710 | 2.415 | 2.710 | 261,777 | +0.29(+11.98%) |
Feb 13, 2024 | 2.540 | 2.660 | 2.380 | 2.420 | 264,171 | -0.24(-9.02%) |
Feb 12, 2024 | 2.720 | 2.800 | 2.660 | 2.660 | 353,026 | -0.01(-0.37%) |
Feb 09, 2024 | 2.500 | 2.690 | 2.500 | 2.670 | 268,130 | +0.26(+10.79%) |
Feb 08, 2024 | 2.210 | 2.540 | 2.200 | 2.410 | 249,191 | +0.29(+13.68%) |
Feb 07, 2024 | 2.090 | 2.130 | 2.070 | 2.120 | 140,513 | +0.01(+0.47%) |
Feb 06, 2024 | 2.050 | 2.120 | 2.050 | 2.110 | 101,389 | +0.05(+2.43%) |
Feb 05, 2024 | 2.050 | 2.120 | 2.030 | 2.060 | 126,649 | -0.04(-1.90%) |
Feb 02, 2024 | 2.120 | 2.150 | 2.000 | 2.100 | 154,277 | -0.04(-1.87%) |
Feb 01, 2024 | 2.320 | 2.320 | 2.110 | 2.140 | 81,479 | -0.15(-6.55%) |
Jan 31, 2024 | 2.530 | 2.540 | 2.290 | 2.290 | 110,375 | -0.23(-9.13%) |
Jan 30, 2024 | 2.500 | 2.570 | 2.500 | 2.520 | 116,607 | -0.02(-0.79%) |
Jan 29, 2024 | 2.540 | 2.590 | 2.500 | 2.540 | 151,115 | +0.00(+0.00%) |
Jan 26, 2024 | 2.640 | 2.670 | 2.540 | 2.540 | 142,396 | -0.08(-3.05%) |
Jan 25, 2024 | 2.510 | 2.670 | 2.470 | 2.620 | 95,132 | +0.15(+6.07%) |
Jan 24, 2024 | 2.530 | 2.560 | 2.450 | 2.470 | 95,786 | +0.02(+0.82%) |
Jan 23, 2024 | 2.420 | 2.470 | 2.340 | 2.450 | 178,869 | +0.09(+3.81%) |
Jan 22, 2024 | 2.310 | 2.400 | 2.310 | 2.360 | 95,054 | +0.06(+2.61%) |
Jan 19, 2024 | 2.340 | 2.340 | 2.260 | 2.300 | 107,160 | +0.00(+0.00%) |
Jan 18, 2024 | 2.310 | 2.310 | 2.260 | 2.300 | 80,197 | -0.02(-0.86%) |
Jan 17, 2024 | 2.270 | 2.350 | 2.260 | 2.320 | 57,640 | +0.04(+1.75%) |
Jan 16, 2024 | 2.280 | 2.310 | 2.240 | 2.280 | 100,433 | -0.02(-0.87%) |
Jan 12, 2024 | 2.280 | 2.320 | 2.230 | 2.300 | 45,784 | +0.06(+2.68%) |
Jan 11, 2024 | 2.220 | 2.250 | 2.165 | 2.240 | 180,526 | +0.02(+0.90%) |
Jan 10, 2024 | 2.230 | 2.240 | 2.130 | 2.220 | 99,060 | -0.02(-0.89%) |
Jan 09, 2024 | 2.400 | 2.420 | 2.220 | 2.240 | 100,293 | -0.21(-8.57%) |
Jan 08, 2024 | 2.430 | 2.500 | 2.335 | 2.450 | 69,486 | +0.03(+1.24%) |
Jan 05, 2024 | 2.470 | 2.520 | 2.350 | 2.420 | 250,056 | -0.06(-2.42%) |
Jan 04, 2024 | 2.590 | 2.590 | 2.450 | 2.480 | 107,344 | -0.08(-3.13%) |
Jan 03, 2024 | 2.580 | 2.650 | 2.510 | 2.560 | 133,871 | -0.03(-1.16%) |
Jan 02, 2024 | 2.580 | 2.680 | 2.510 | 2.590 | 86,645 | +0.00(+0.00%) |
Dec 29, 2023 | 2.650 | 2.680 | 2.580 | 2.590 | 95,473 | -0.06(-2.26%) |
Dec 28, 2023 | 2.630 | 2.706 | 2.630 | 2.650 | 134,723 | +0.02(+0.76%) |
Dec 27, 2023 | 2.570 | 2.650 | 2.520 | 2.630 | 91,642 | +0.05(+1.94%) |
Dec 26, 2023 | 2.610 | 2.650 | 2.540 | 2.580 | 96,326 | +0.01(+0.39%) |
Dec 22, 2023 | 2.490 | 2.580 | 2.480 | 2.570 | 115,119 | +0.10(+4.05%) |
Dec 21, 2023 | 2.510 | 2.520 | 2.445 | 2.470 | 92,944 | -0.05(-1.98%) |
Dec 20, 2023 | 2.360 | 2.580 | 2.310 | 2.520 | 164,790 | +0.17(+7.23%) |
Dec 19, 2023 | 2.380 | 2.380 | 2.240 | 2.350 | 227,041 | -0.01(-0.42%) |
Dec 18, 2023 | 2.340 | 2.380 | 2.270 | 2.360 | 73,918 | +0.00(+0.00%) |
Dec 15, 2023 | 2.540 | 2.540 | 2.340 | 2.360 | 405,420 | -0.14(-5.60%) |
Dec 14, 2023 | 2.530 | 2.600 | 2.410 | 2.500 | 141,968 | +0.02(+0.81%) |
Dec 13, 2023 | 2.350 | 2.480 | 2.250 | 2.480 | 101,058 | +0.11(+4.64%) |
Dec 12, 2023 | 2.340 | 2.440 | 2.224 | 2.370 | 226,156 | +0.01(+0.42%) |
Dec 11, 2023 | 2.510 | 2.510 | 2.350 | 2.360 | 150,199 | -0.16(-6.35%) |
Dec 08, 2023 | 2.500 | 2.530 | 2.500 | 2.520 | 42,864 | -0.02(-0.79%) |
Dec 07, 2023 | 2.570 | 2.585 | 2.500 | 2.540 | 49,084 | +0.01(+0.40%) |
Dec 06, 2023 | 2.560 | 2.610 | 2.500 | 2.530 | 75,632 | +0.03(+1.20%) |
Dec 05, 2023 | 2.730 | 2.730 | 2.500 | 2.500 | 76,798 | -0.21(-7.75%) |
Dec 04, 2023 | 2.510 | 2.720 | 2.510 | 2.710 | 75,738 | +0.20(+7.97%) |
Dec 01, 2023 | 2.440 | 2.540 | 2.415 | 2.510 | 81,941 | +0.05(+2.03%) |
Nov 30, 2023 | 2.470 | 2.480 | 2.420 | 2.460 | 38,112 | -0.01(-0.40%) |
Nov 29, 2023 | 2.420 | 2.490 | 2.340 | 2.470 | 96,743 | +0.09(+3.78%) |
Nov 28, 2023 | 2.440 | 2.440 | 2.270 | 2.380 | 61,425 | -0.13(-5.18%) |
Nov 27, 2023 | 2.570 | 2.640 | 2.500 | 2.510 | 102,089 | -0.05(-1.95%) |
Nov 24, 2023 | 2.490 | 2.720 | 2.433 | 2.560 | 39,830 | +0.04(+1.59%) |
Nov 22, 2023 | 2.560 | 2.570 | 2.420 | 2.520 | 46,409 | +0.02(+0.80%) |
Nov 21, 2023 | 2.330 | 2.550 | 2.330 | 2.500 | 46,975 | +0.17(+7.30%) |
Nov 20, 2023 | 2.430 | 2.430 | 2.310 | 2.330 | 52,927 | -0.07(-2.92%) |
Nov 17, 2023 | 2.300 | 2.430 | 2.300 | 2.400 | 83,543 | +0.13(+5.73%) |
Nov 16, 2023 | 2.300 | 2.300 | 2.200 | 2.270 | 133,746 | -0.05(-2.16%) |
Nov 15, 2023 | 2.320 | 2.380 | 2.275 | 2.320 | 90,529 | -0.05(-2.11%) |
Nov 14, 2023 | 2.230 | 2.380 | 2.180 | 2.370 | 123,839 | +0.23(+10.75%) |
Nov 13, 2023 | 2.160 | 2.200 | 2.100 | 2.140 | 56,926 | -0.01(-0.47%) |
Nov 10, 2023 | 2.080 | 2.200 | 2.048 | 2.150 | 109,139 | +0.10(+4.88%) |
Nov 09, 2023 | 2.080 | 2.080 | 1.970 | 2.050 | 122,772 | +0.00(+0.00%) |
Nov 08, 2023 | 2.260 | 2.280 | 2.020 | 2.050 | 99,525 | -0.21(-9.29%) |
Nov 07, 2023 | 2.320 | 2.350 | 2.250 | 2.260 | 57,342 | -0.06(-2.59%) |
Nov 06, 2023 | 2.620 | 2.650 | 2.310 | 2.320 | 111,248 | -0.30(-11.45%) |
Nov 03, 2023 | 2.860 | 2.890 | 2.600 | 2.620 | 144,230 | -0.24(-8.39%) |
Nov 02, 2023 | 2.600 | 2.870 | 2.570 | 2.860 | 91,079 | +0.13(+4.76%) |
Nov 01, 2023 | 2.690 | 2.840 | 2.680 | 2.730 | 90,895 | -0.01(-0.36%) |
Oct 31, 2023 | 2.810 | 2.820 | 2.720 | 2.740 | 43,517 | -0.05(-1.79%) |
Oct 30, 2023 | 2.740 | 2.860 | 2.730 | 2.790 | 45,598 | +0.07(+2.57%) |
Oct 27, 2023 | 2.760 | 2.800 | 2.690 | 2.720 | 50,702 | -0.02(-0.73%) |
Oct 26, 2023 | 2.680 | 2.770 | 2.650 | 2.740 | 48,850 | +0.08(+3.01%) |
Oct 25, 2023 | 2.760 | 2.760 | 2.630 | 2.660 | 325,688 | -0.11(-3.97%) |
Oct 24, 2023 | 2.660 | 2.810 | 2.660 | 2.770 | 79,055 | +0.14(+5.32%) |
Oct 23, 2023 | 2.670 | 2.700 | 2.600 | 2.630 | 152,925 | -0.03(-1.13%) |
Oct 20, 2023 | 2.700 | 2.725 | 2.640 | 2.660 | 117,008 | +0.00(+0.00%) |
Oct 19, 2023 | 2.760 | 2.830 | 2.630 | 2.660 | 94,066 | -0.10(-3.62%) |
Oct 18, 2023 | 2.840 | 2.920 | 2.750 | 2.760 | 147,446 | -0.13(-4.50%) |
Oct 17, 2023 | 2.880 | 3.040 | 2.870 | 2.890 | 427,691 | -0.01(-0.34%) |
Oct 16, 2023 | 2.820 | 2.970 | 2.760 | 2.900 | 64,397 | +0.09(+3.20%) |
Oct 13, 2023 | 2.970 | 2.990 | 2.790 | 2.810 | 51,615 | -0.12(-4.10%) |
Oct 12, 2023 | 2.960 | 3.000 | 2.890 | 2.930 | 79,373 | -0.03(-1.01%) |
Oct 11, 2023 | 2.960 | 2.980 | 2.920 | 2.960 | 53,158 | +0.00(+0.00%) |
Oct 10, 2023 | 2.950 | 3.040 | 2.920 | 2.960 | 87,047 | +0.05(+1.72%) |
Oct 09, 2023 | 2.900 | 2.980 | 2.885 | 2.910 | 65,850 | +0.01(+0.34%) |
Oct 06, 2023 | 2.730 | 2.930 | 2.730 | 2.900 | 78,059 | +0.18(+6.62%) |
Oct 05, 2023 | 2.770 | 2.840 | 2.680 | 2.720 | 129,772 | -0.05(-1.81%) |
Oct 04, 2023 | 2.900 | 2.920 | 2.740 | 2.770 | 58,518 | -0.14(-4.81%) |
Oct 03, 2023 | 2.970 | 3.020 | 2.910 | 2.910 | 74,052 | -0.07(-2.35%) |
Oct 02, 2023 | 3.060 | 3.060 | 2.974 | 2.980 | 73,294 | -0.08(-2.61%) |
Sep 29, 2023 | 3.030 | 3.120 | 2.980 | 3.060 | 87,433 | +0.07(+2.34%) |
Sep 28, 2023 | 3.030 | 3.036 | 2.980 | 2.990 | 53,760 | -0.02(-0.66%) |
Sep 27, 2023 | 3.020 | 3.070 | 2.970 | 3.010 | 94,049 | +0.04(+1.35%) |
Sep 26, 2023 | 3.060 | 3.060 | 2.930 | 2.970 | 118,427 | -0.16(-5.11%) |
Sep 25, 2023 | 2.990 | 3.180 | 3.140 | 3.130 | 61,272 | +0.15(+5.03%) |
Sep 22, 2023 | 3.020 | 3.040 | 2.980 | 2.980 | 39,819 | -0.03(-1.00%) |
Sep 21, 2023 | 2.980 | 3.030 | 2.940 | 3.010 | 110,983 | +0.03(+1.01%) |
Sep 20, 2023 | 2.990 | 3.050 | 2.946 | 2.980 | 75,007 | +0.02(+0.68%) |
Sep 19, 2023 | 3.100 | 3.100 | 2.930 | 2.960 | 69,357 | -0.14(-4.52%) |
Sep 18, 2023 | 3.180 | 3.220 | 3.100 | 3.100 | 50,158 | -0.04(-1.27%) |
Sep 15, 2023 | 3.400 | 3.400 | 3.130 | 3.140 | 422,857 | -0.26(-7.65%) |
Sep 14, 2023 | 3.380 | 3.470 | 3.360 | 3.400 | 76,843 | +0.03(+0.89%) |
Sep 13, 2023 | 3.280 | 3.400 | 3.260 | 3.370 | 74,541 | +0.13(+4.01%) |
Sep 12, 2023 | 3.210 | 3.260 | 3.185 | 3.240 | 41,531 | +0.03(+0.93%) |
Sep 11, 2023 | 3.180 | 3.279 | 3.090 | 3.210 | 80,716 | +0.08(+2.56%) |
Sep 08, 2023 | 3.340 | 3.400 | 3.110 | 3.130 | 56,973 | -0.21(-6.29%) |
Sep 07, 2023 | 3.630 | 3.730 | 3.270 | 3.340 | 202,121 | -0.30(-8.24%) |
Sep 06, 2023 | 3.570 | 3.670 | 3.541 | 3.640 | 71,272 | +0.06(+1.68%) |
Sep 05, 2023 | 3.770 | 3.770 | 3.576 | 3.580 | 40,791 | -0.27(-7.01%) |
Sep 01, 2023 | 3.770 | 3.880 | 3.750 | 3.850 | 54,484 | +0.08(+2.12%) |
Aug 31, 2023 | 3.760 | 3.830 | 3.680 | 3.770 | 94,600 | +0.00(+0.00%) |
Aug 30, 2023 | 3.550 | 3.800 | 3.550 | 3.770 | 56,160 | +0.21(+5.90%) |
Aug 29, 2023 | 3.530 | 3.570 | 3.425 | 3.560 | 53,122 | +0.04(+1.14%) |
Aug 28, 2023 | 3.500 | 3.570 | 3.500 | 3.520 | 21,487 | +0.02(+0.57%) |
Aug 25, 2023 | 3.570 | 3.619 | 3.450 | 3.500 | 53,478 | -0.07(-1.96%) |
Aug 24, 2023 | 3.670 | 3.690 | 3.500 | 3.570 | 56,749 | -0.10(-2.72%) |
Aug 23, 2023 | 3.730 | 3.730 | 3.650 | 3.670 | 30,497 | -0.03(-0.81%) |
Aug 22, 2023 | 3.690 | 3.775 | 3.670 | 3.700 | 73,225 | +0.04(+1.09%) |
Aug 21, 2023 | 3.820 | 3.840 | 3.650 | 3.660 | 45,279 | -0.14(-3.68%) |
Aug 18, 2023 | 3.800 | 3.900 | 3.780 | 3.800 | 39,237 | -0.06(-1.55%) |
Aug 17, 2023 | 3.920 | 3.990 | 3.830 | 3.860 | 60,680 | -0.05(-1.28%) |
Aug 16, 2023 | 3.850 | 3.980 | 3.850 | 3.910 | 108,089 | +0.06(+1.56%) |
Aug 15, 2023 | 3.750 | 3.930 | 3.730 | 3.850 | 100,026 | +0.11(+2.94%) |
Aug 14, 2023 | 3.820 | 3.840 | 3.650 | 3.740 | 61,218 | -0.10(-2.60%) |
Aug 11, 2023 | 3.960 | 3.960 | 3.830 | 3.840 | 70,821 | -0.13(-3.27%) |
Aug 10, 2023 | 4.140 | 4.160 | 3.960 | 3.970 | 85,998 | -0.11(-2.70%) |
Aug 09, 2023 | 4.030 | 4.100 | 3.930 | 4.080 | 84,083 | +0.07(+1.75%) |
Aug 08, 2023 | 4.160 | 4.180 | 3.990 | 4.010 | 68,501 | -0.19(-4.52%) |
Aug 07, 2023 | 4.010 | 4.220 | 3.960 | 4.200 | 205,724 | +0.19(+4.74%) |
Aug 04, 2023 | 3.920 | 4.080 | 3.890 | 4.010 | 70,349 | +0.09(+2.30%) |
Aug 03, 2023 | 3.860 | 4.045 | 3.735 | 3.920 | 93,780 | +0.03(+0.77%) |
Aug 02, 2023 | 3.850 | 3.910 | 3.780 | 3.890 | 280,664 | +0.04(+1.04%) |
Aug 01, 2023 | 3.750 | 3.850 | 3.670 | 3.850 | 79,596 | +0.08(+2.12%) |
Jul 31, 2023 | 3.720 | 3.770 | 3.720 | 3.770 | 50,080 | +0.05(+1.34%) |
Jul 28, 2023 | 3.680 | 3.770 | 3.680 | 3.720 | 71,737 | +0.09(+2.48%) |
Jul 27, 2023 | 3.710 | 3.710 | 3.585 | 3.630 | 56,484 | -0.03(-0.82%) |
Jul 26, 2023 | 3.580 | 3.720 | 3.580 | 3.660 | 58,699 | +0.10(+2.81%) |
Jul 25, 2023 | 3.480 | 3.580 | 3.440 | 3.560 | 65,094 | +0.07(+2.01%) |
Jul 24, 2023 | 3.540 | 3.590 | 3.420 | 3.490 | 70,084 | -0.09(-2.51%) |
Jul 21, 2023 | 3.840 | 3.840 | 3.560 | 3.580 | 94,285 | -0.23(-6.04%) |
Jul 20, 2023 | 3.760 | 3.820 | 3.655 | 3.810 | 73,382 | +0.04(+1.06%) |
Jul 19, 2023 | 3.640 | 3.815 | 3.640 | 3.770 | 68,449 | +0.15(+4.14%) |
Jul 18, 2023 | 3.560 | 3.680 | 3.550 | 3.620 | 52,106 | +0.06(+1.69%) |
Jul 17, 2023 | 3.670 | 3.730 | 3.550 | 3.560 | 60,461 | -0.13(-3.52%) |
Jul 14, 2023 | 3.730 | 3.730 | 3.610 | 3.690 | 98,373 | -0.02(-0.54%) |
Jul 13, 2023 | 3.680 | 3.750 | 3.630 | 3.710 | 47,092 | +0.05(+1.37%) |
Jul 12, 2023 | 3.700 | 3.730 | 3.640 | 3.660 | 87,335 | +0.06(+1.67%) |
Jul 11, 2023 | 3.600 | 3.700 | 3.570 | 3.600 | 92,269 | +0.02(+0.56%) |
Jul 10, 2023 | 3.620 | 3.635 | 3.540 | 3.580 | 51,261 | -0.07(-1.92%) |
Jul 07, 2023 | 3.550 | 3.690 | 3.550 | 3.650 | 236,402 | +0.12(+3.40%) |
Jul 06, 2023 | 3.600 | 3.639 | 3.430 | 3.530 | 62,733 | -0.13(-3.55%) |
Jul 05, 2023 | 3.800 | 3.800 | 3.580 | 3.660 | 72,750 | -0.14(-3.68%) |
Jul 03, 2023 | 3.760 | 3.870 | 3.750 | 3.800 | 47,792 | -0.03(-0.78%) |
Jun 30, 2023 | 3.950 | 3.950 | 3.800 | 3.830 | 81,386 | -0.08(-2.05%) |
Jun 29, 2023 | 3.820 | 3.950 | 3.800 | 3.910 | 58,908 | +0.09(+2.36%) |
Jun 28, 2023 | 3.850 | 3.960 | 3.750 | 3.820 | 93,431 | -0.01(-0.26%) |
Jun 27, 2023 | 3.920 | 3.940 | 3.810 | 3.830 | 61,147 | -0.07(-1.79%) |
Jun 26, 2023 | 4.020 | 4.080 | 3.880 | 3.900 | 66,777 | -0.16(-3.94%) |
Jun 23, 2023 | 3.900 | 4.150 | 3.890 | 4.060 | 1,714,285 | +0.08(+2.01%) |
Jun 22, 2023 | 3.960 | 4.000 | 3.900 | 3.980 | 54,925 | +0.02(+0.51%) |
Jun 21, 2023 | 3.920 | 4.020 | 3.910 | 3.960 | 81,366 | +0.03(+0.76%) |
Jun 20, 2023 | 4.000 | 4.060 | 3.850 | 3.930 | 63,616 | -0.09(-2.24%) |
Jun 16, 2023 | 4.140 | 4.190 | 3.960 | 4.020 | 350,707 | -0.05(-1.23%) |
Jun 15, 2023 | 3.920 | 4.080 | 3.870 | 4.070 | 118,686 | +0.67(+19.71%) |
May 08, 2023 | 3.430 | 3.460 | 3.360 | 3.400 | 142,133 | +0.00(+0.00%) |
May 05, 2023 | 3.400 | 3.450 | 3.360 | 3.400 | 137,510 | +0.04(+1.19%) |
May 04, 2023 | 3.480 | 3.480 | 3.340 | 3.360 | 131,287 | -0.16(-4.55%) |
May 03, 2023 | 3.540 | 3.620 | 3.505 | 3.520 | 132,641 | +0.00(+0.00%) |
May 02, 2023 | 3.660 | 3.670 | 3.485 | 3.520 | 115,890 | -0.15(-4.09%) |
May 01, 2023 | 3.690 | 3.750 | 3.630 | 3.670 | 113,210 | +0.00(+0.00%) |
Apr 28, 2023 | 3.680 | 3.780 | 3.580 | 3.670 | 166,099 | +0.02(+0.55%) |
Apr 27, 2023 | 3.690 | 3.850 | 3.560 | 3.650 | 362,183 | +0.03(+0.83%) |
Apr 26, 2023 | 3.780 | 3.880 | 3.590 | 3.620 | 290,902 | -0.21(-5.48%) |
Apr 25, 2023 | 3.880 | 3.980 | 3.820 | 3.830 | 218,303 | -0.11(-2.79%) |
Apr 24, 2023 | 3.820 | 3.965 | 3.790 | 3.940 | 253,589 | +0.15(+3.96%) |
Apr 21, 2023 | 3.760 | 3.800 | 3.720 | 3.790 | 245,800 | +0.03(+0.80%) |
Apr 20, 2023 | 3.670 | 3.770 | 3.660 | 3.760 | 136,264 | +0.08(+2.17%) |
Apr 19, 2023 | 3.540 | 3.719 | 3.500 | 3.680 | 143,378 | +0.15(+4.25%) |
Apr 18, 2023 | 3.590 | 3.600 | 3.505 | 3.530 | 63,710 | -0.03(-0.84%) |
Apr 17, 2023 | 3.570 | 3.600 | 3.500 | 3.560 | 140,977 | -0.02(-0.56%) |
Apr 14, 2023 | 3.690 | 3.700 | 3.540 | 3.580 | 100,190 | -0.11(-2.98%) |
Apr 13, 2023 | 3.670 | 3.720 | 3.660 | 3.690 | 71,772 | +0.05(+1.37%) |
Apr 12, 2023 | 3.800 | 3.840 | 3.620 | 3.640 | 103,578 | -0.09(-2.41%) |
Apr 11, 2023 | 3.770 | 3.840 | 3.720 | 3.730 | 60,865 | -0.05(-1.32%) |
Apr 10, 2023 | 3.720 | 3.848 | 3.720 | 3.780 | 82,633 | +0.03(+0.80%) |
Apr 06, 2023 | 3.760 | 3.820 | 3.710 | 3.750 | 90,054 | +0.00(+0.00%) |
Apr 05, 2023 | 3.810 | 3.810 | 3.660 | 3.750 | 82,556 | -0.09(-2.34%) |
Apr 04, 2023 | 3.950 | 3.950 | 3.810 | 3.840 | 76,214 | -0.07(-1.79%) |
Apr 03, 2023 | 3.880 | 3.970 | 3.840 | 3.910 | 196,972 | +0.03(+0.77%) |
Mar 31, 2023 | 3.840 | 3.920 | 3.800 | 3.880 | 100,622 | +0.08(+2.11%) |
Mar 30, 2023 | 3.910 | 3.970 | 3.750 | 3.800 | 140,874 | -0.09(-2.31%) |
Mar 29, 2023 | 3.840 | 3.930 | 3.780 | 3.890 | 101,216 | +0.10(+2.64%) |
Mar 28, 2023 | 3.750 | 3.810 | 3.730 | 3.790 | 114,237 | +0.00(+0.00%) |
Mar 27, 2023 | 3.720 | 3.855 | 3.685 | 3.790 | 127,041 | +0.13(+3.55%) |
Mar 24, 2023 | 3.570 | 3.799 | 3.555 | 3.660 | 157,314 | +0.07(+1.95%) |
Mar 23, 2023 | 3.620 | 3.695 | 3.560 | 3.590 | 85,055 | +0.02(+0.56%) |
Mar 22, 2023 | 3.640 | 3.770 | 3.560 | 3.570 | 246,199 | -0.08(-2.19%) |
Mar 21, 2023 | 3.680 | 3.769 | 3.630 | 3.650 | 126,861 | +0.08(+2.24%) |
Mar 20, 2023 | 3.580 | 3.640 | 3.540 | 3.570 | 110,531 | +0.04(+1.13%) |
Mar 17, 2023 | 3.560 | 3.585 | 3.472 | 3.530 | 373,286 | -0.07(-1.94%) |
Mar 16, 2023 | 3.510 | 3.640 | 3.510 | 3.600 | 195,418 | +0.02(+0.56%) |
Mar 15, 2023 | 3.530 | 3.650 | 3.515 | 3.580 | 173,902 | -0.06(-1.65%) |
Mar 14, 2023 | 3.680 | 3.690 | 3.550 | 3.640 | 388,777 | +0.09(+2.54%) |
Mar 13, 2023 | 3.810 | 3.850 | 3.520 | 3.550 | 185,396 | -0.35(-8.97%) |
Mar 10, 2023 | 3.890 | 3.940 | 3.810 | 3.900 | 313,823 | -0.07(-1.76%) |
Mar 09, 2023 | 4.100 | 4.110 | 3.890 | 3.970 | 291,838 | -0.12(-2.93%) |
Mar 08, 2023 | 4.200 | 4.200 | 4.050 | 4.090 | 166,537 | -0.12(-2.85%) |
Mar 07, 2023 | 4.240 | 4.310 | 4.180 | 4.210 | 115,372 | -0.03(-0.71%) |
Mar 06, 2023 | 4.330 | 4.330 | 4.230 | 4.240 | 198,280 | -0.08(-1.85%) |
Mar 03, 2023 | 4.220 | 4.395 | 4.160 | 4.320 | 146,238 | +0.15(+3.60%) |
Mar 02, 2023 | 4.180 | 4.240 | 4.150 | 4.170 | 190,280 | -0.08(-1.88%) |