Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.600 | 3.770 | 3.520 | 3.620 | 16,660 | +0.02(+0.56%) |
Feb 28, 2024 | 3.490 | 3.830 | 3.460 | 3.600 | 49,665 | -0.05(-1.37%) |
Feb 27, 2024 | 3.330 | 3.750 | 3.320 | 3.650 | 36,319 | +0.29(+8.68%) |
Feb 26, 2024 | 3.290 | 3.400 | 3.270 | 3.358 | 21,590 | -0.06(-1.80%) |
Feb 23, 2024 | 3.220 | 3.448 | 3.210 | 3.420 | 45,185 | +0.02(+0.74%) |
Feb 22, 2024 | 3.220 | 3.439 | 3.220 | 3.395 | 44,953 | +0.12(+3.82%) |
Feb 21, 2024 | 3.360 | 3.380 | 3.270 | 3.270 | 4,333 | -0.09(-2.68%) |
Feb 20, 2024 | 3.380 | 3.440 | 3.220 | 3.360 | 35,886 | +0.05(+1.51%) |
Feb 16, 2024 | 3.340 | 3.570 | 3.240 | 3.310 | 84,187 | -0.63(-15.99%) |
Feb 15, 2024 | 3.940 | 4.070 | 3.850 | 3.940 | 61,433 | +0.13(+3.41%) |
Feb 14, 2024 | 3.740 | 4.000 | 3.730 | 3.810 | 22,894 | +0.02(+0.40%) |
Feb 13, 2024 | 3.720 | 3.940 | 3.700 | 3.795 | 6,758 | +0.02(+0.66%) |
Feb 12, 2024 | 3.670 | 3.960 | 3.650 | 3.770 | 107,664 | +0.27(+7.71%) |
Feb 09, 2024 | 3.590 | 3.600 | 3.465 | 3.500 | 21,572 | -0.09(-2.51%) |
Feb 08, 2024 | 3.590 | 3.623 | 3.590 | 3.590 | 2,370 | +0.00(+0.00%) |
Feb 07, 2024 | 3.650 | 3.650 | 3.590 | 3.590 | 3,851 | -0.06(-1.64%) |
Feb 06, 2024 | 3.690 | 3.780 | 3.650 | 3.650 | 4,218 | +0.02(+0.55%) |
Feb 05, 2024 | 3.790 | 3.790 | 3.625 | 3.630 | 9,872 | -0.07(-1.89%) |
Feb 02, 2024 | 3.790 | 3.790 | 3.607 | 3.700 | 19,040 | -0.08(-2.12%) |
Feb 01, 2024 | 3.820 | 3.830 | 3.760 | 3.780 | 28,415 | -0.02(-0.53%) |
Jan 31, 2024 | 3.930 | 3.930 | 3.800 | 3.800 | 4,775 | -0.05(-1.30%) |
Jan 30, 2024 | 3.870 | 4.000 | 3.850 | 3.850 | 2,727 | -0.00(-0.13%) |
Jan 29, 2024 | 3.810 | 3.990 | 3.800 | 3.855 | 11,317 | +0.04(+1.18%) |
Jan 26, 2024 | 3.926 | 3.950 | 3.810 | 3.810 | 14,026 | -0.11(-2.80%) |
Jan 25, 2024 | 3.900 | 3.970 | 3.812 | 3.920 | 1,874 | +0.04(+1.02%) |
Jan 24, 2024 | 3.850 | 3.990 | 3.800 | 3.880 | 8,658 | +0.03(+0.78%) |
Jan 23, 2024 | 3.833 | 4.250 | 3.833 | 3.850 | 15,690 | +0.04(+1.05%) |
Jan 22, 2024 | 3.820 | 3.870 | 3.800 | 3.810 | 24,297 | -0.02(-0.52%) |
Jan 19, 2024 | 3.830 | 3.890 | 3.830 | 3.830 | 3,564 | -0.06(-1.54%) |
Jan 18, 2024 | 4.000 | 4.000 | 3.820 | 3.890 | 4,611 | -0.03(-0.77%) |
Jan 17, 2024 | 3.900 | 3.980 | 3.820 | 3.920 | 12,880 | -0.05(-1.26%) |
Jan 16, 2024 | 4.110 | 4.230 | 3.910 | 3.970 | 30,840 | -0.46(-10.38%) |
Jan 12, 2024 | 4.220 | 4.500 | 4.160 | 4.430 | 18,596 | -0.03(-0.67%) |
Jan 11, 2024 | 4.230 | 4.635 | 4.170 | 4.460 | 15,907 | -0.20(-4.29%) |
Jan 10, 2024 | 4.620 | 4.660 | 4.415 | 4.660 | 17,277 | +0.09(+1.97%) |
Jan 09, 2024 | 4.380 | 4.600 | 4.285 | 4.570 | 7,650 | +0.29(+6.65%) |
Jan 08, 2024 | 4.610 | 4.618 | 4.130 | 4.285 | 27,528 | -0.27(-6.03%) |
Jan 05, 2024 | 4.730 | 4.730 | 4.500 | 4.560 | 10,990 | +0.15(+3.40%) |
Jan 04, 2024 | 4.400 | 4.500 | 4.400 | 4.410 | 1,590 | -0.23(-4.96%) |
Jan 03, 2024 | 4.750 | 4.750 | 4.390 | 4.640 | 17,716 | -0.05(-1.16%) |
Jan 02, 2024 | 4.530 | 4.700 | 4.460 | 4.694 | 25,434 | +0.18(+3.95%) |
Dec 29, 2023 | 4.530 | 4.530 | 4.407 | 4.516 | 21,338 | +0.02(+0.51%) |
Dec 28, 2023 | 4.530 | 4.530 | 4.460 | 4.493 | 12,607 | -0.04(-0.82%) |
Dec 27, 2023 | 4.530 | 4.530 | 4.344 | 4.530 | 37,002 | +0.12(+2.72%) |
Dec 26, 2023 | 4.520 | 4.530 | 4.410 | 4.410 | 6,676 | -0.11(-2.43%) |
Dec 22, 2023 | 4.500 | 4.540 | 4.360 | 4.520 | 12,409 | +0.19(+4.39%) |
Dec 21, 2023 | 4.190 | 4.550 | 4.190 | 4.330 | 8,047 | +0.13(+3.10%) |
Dec 20, 2023 | 4.440 | 4.550 | 4.200 | 4.200 | 35,283 | -0.25(-5.62%) |
Dec 19, 2023 | 4.190 | 4.450 | 4.150 | 4.450 | 3,579 | +0.07(+1.60%) |
Dec 18, 2023 | 4.060 | 4.420 | 3.880 | 4.380 | 19,568 | +0.22(+5.29%) |
Dec 15, 2023 | 4.350 | 4.350 | 4.100 | 4.160 | 14,781 | +0.12(+2.84%) |
Dec 14, 2023 | 4.438 | 4.550 | 4.005 | 4.045 | 25,799 | -0.12(-2.76%) |
Dec 13, 2023 | 4.350 | 4.350 | 4.160 | 4.160 | 3,318 | -0.20(-4.48%) |
Dec 12, 2023 | 4.330 | 4.355 | 4.190 | 4.355 | 3,286 | -0.07(-1.69%) |
Dec 11, 2023 | 4.440 | 4.500 | 4.430 | 4.430 | 425 | -0.12(-2.64%) |
Dec 08, 2023 | 4.550 | 4.550 | 4.550 | 4.550 | 2,685 | +0.01(+0.14%) |
Dec 07, 2023 | 4.550 | 4.550 | 4.370 | 4.544 | 8,581 | +0.02(+0.52%) |
Dec 06, 2023 | 4.490 | 4.520 | 4.460 | 4.520 | 2,784 | +0.09(+2.03%) |
Dec 05, 2023 | 4.500 | 4.540 | 4.330 | 4.430 | 7,688 | -0.03(-0.67%) |
Dec 04, 2023 | 4.325 | 4.487 | 4.325 | 4.460 | 9,067 | +0.14(+3.24%) |
Dec 01, 2023 | 4.180 | 4.390 | 4.150 | 4.320 | 4,124 | +0.12(+2.86%) |
Nov 30, 2023 | 4.000 | 4.250 | 3.930 | 4.200 | 6,520 | -0.04(-0.94%) |
Nov 29, 2023 | 3.980 | 4.240 | 3.980 | 4.240 | 5,396 | -0.03(-0.70%) |
Nov 28, 2023 | 4.230 | 4.320 | 4.070 | 4.270 | 5,061 | -0.06(-1.44%) |
Nov 27, 2023 | 4.300 | 4.461 | 4.290 | 4.332 | 9,608 | +0.40(+10.24%) |
Nov 24, 2023 | 4.180 | 4.180 | 3.929 | 3.930 | 922 | -0.06(-1.58%) |
Nov 22, 2023 | 4.100 | 4.100 | 3.880 | 3.993 | 10,960 | -0.07(-1.65%) |
Nov 21, 2023 | 4.060 | 4.060 | 4.060 | 4.060 | 1,437 | +0.04(+0.92%) |
Nov 20, 2023 | 4.020 | 4.090 | 4.000 | 4.023 | 10,381 | +0.08(+2.10%) |
Nov 17, 2023 | 3.900 | 3.970 | 3.880 | 3.940 | 1,667 | -0.14(-3.37%) |
Nov 16, 2023 | 3.760 | 4.078 | 3.760 | 4.078 | 3,257 | +0.17(+4.42%) |
Nov 15, 2023 | 4.000 | 4.000 | 3.750 | 3.905 | 8,571 | +0.09(+2.33%) |
Nov 14, 2023 | 3.800 | 3.970 | 3.650 | 3.816 | 9,133 | +0.10(+2.76%) |
Nov 13, 2023 | 3.977 | 4.000 | 3.660 | 3.714 | 4,954 | +0.02(+0.64%) |
Nov 10, 2023 | 3.910 | 3.910 | 3.600 | 3.690 | 4,158 | -0.07(-1.86%) |
Nov 09, 2023 | 3.860 | 3.990 | 3.740 | 3.760 | 2,469 | -0.03(-0.79%) |
Nov 08, 2023 | 3.990 | 4.040 | 3.790 | 3.790 | 2,804 | -0.22(-5.48%) |
Nov 07, 2023 | 3.810 | 4.026 | 3.810 | 4.010 | 1,617 | +0.23(+6.22%) |
Nov 06, 2023 | 3.780 | 4.000 | 3.775 | 3.775 | 1,390 | -0.12(-3.21%) |
Nov 03, 2023 | 3.590 | 3.900 | 3.590 | 3.900 | 1,110 | +0.12(+3.05%) |
Nov 02, 2023 | 3.570 | 3.940 | 3.570 | 3.785 | 5,954 | +0.05(+1.47%) |
Nov 01, 2023 | 3.680 | 3.870 | 3.680 | 3.730 | 6,269 | -0.05(-1.37%) |
Oct 31, 2023 | 3.650 | 3.890 | 3.650 | 3.782 | 3,556 | +0.05(+1.39%) |
Oct 30, 2023 | 3.690 | 3.800 | 3.690 | 3.730 | 8,306 | +0.03(+0.81%) |
Oct 27, 2023 | 3.650 | 4.010 | 3.650 | 3.700 | 14,748 | +0.06(+1.65%) |
Oct 26, 2023 | 3.830 | 3.875 | 3.640 | 3.640 | 8,958 | -0.21(-5.45%) |
Oct 25, 2023 | 3.700 | 3.870 | 3.680 | 3.850 | 6,537 | -0.06(-1.53%) |
Oct 24, 2023 | 3.770 | 3.910 | 3.684 | 3.910 | 5,169 | +0.11(+2.89%) |
Oct 23, 2023 | 3.560 | 3.800 | 3.560 | 3.800 | 10,754 | +0.01(+0.26%) |
Oct 20, 2023 | 3.640 | 3.860 | 3.560 | 3.790 | 7,912 | +0.07(+1.88%) |
Oct 19, 2023 | 3.680 | 3.728 | 3.620 | 3.720 | 6,785 | +0.00(+0.00%) |
Oct 18, 2023 | 3.650 | 3.850 | 3.590 | 3.720 | 7,914 | +0.02(+0.54%) |
Oct 17, 2023 | 3.810 | 3.840 | 3.675 | 3.700 | 77,299 | -0.21(-5.37%) |
Oct 16, 2023 | 3.960 | 4.000 | 3.887 | 3.910 | 5,408 | -0.09(-2.25%) |
Oct 13, 2023 | 3.860 | 4.010 | 3.860 | 4.000 | 7,213 | +0.15(+3.76%) |
Oct 12, 2023 | 3.820 | 3.950 | 3.810 | 3.855 | 8,828 | -0.02(-0.39%) |
Oct 11, 2023 | 3.810 | 3.870 | 3.810 | 3.870 | 483 | -0.05(-1.28%) |
Oct 10, 2023 | 3.894 | 3.995 | 3.810 | 3.920 | 8,392 | -0.18(-4.39%) |
Oct 09, 2023 | 4.040 | 4.115 | 3.900 | 4.100 | 4,444 | -0.15(-3.53%) |
Oct 06, 2023 | 4.100 | 4.255 | 4.100 | 4.250 | 6,076 | +0.15(+3.66%) |
Oct 05, 2023 | 4.150 | 4.150 | 4.100 | 4.100 | 4,015 | -0.15(-3.53%) |
Oct 04, 2023 | 4.140 | 4.350 | 4.030 | 4.250 | 6,836 | +0.14(+3.41%) |
Oct 03, 2023 | 4.010 | 4.215 | 4.010 | 4.110 | 14,035 | +0.08(+1.99%) |
Oct 02, 2023 | 4.200 | 4.262 | 4.030 | 4.030 | 12,603 | -0.17(-4.05%) |
Sep 29, 2023 | 4.290 | 4.290 | 4.200 | 4.200 | 2,118 | -0.06(-1.41%) |
Sep 28, 2023 | 4.070 | 4.300 | 4.000 | 4.260 | 3,033 | +0.10(+2.40%) |
Sep 27, 2023 | 4.400 | 4.400 | 4.110 | 4.160 | 6,744 | -0.28(-6.31%) |
Sep 26, 2023 | 4.480 | 4.535 | 4.340 | 4.440 | 8,870 | +0.13(+3.02%) |
Sep 25, 2023 | 4.590 | 4.590 | 4.290 | 4.310 | 25,436 | -0.07(-1.60%) |
Sep 22, 2023 | 4.200 | 4.447 | 4.150 | 4.380 | 111,623 | +0.19(+4.53%) |
Sep 21, 2023 | 4.150 | 4.200 | 4.070 | 4.190 | 63,975 | +0.36(+9.40%) |
Sep 20, 2023 | 3.780 | 4.010 | 3.780 | 3.830 | 8,349 | +0.02(+0.52%) |
Sep 19, 2023 | 3.850 | 3.850 | 3.620 | 3.810 | 8,145 | -0.06(-1.55%) |
Sep 18, 2023 | 3.710 | 3.890 | 3.710 | 3.870 | 12,161 | +0.17(+4.59%) |
Sep 15, 2023 | 3.990 | 3.990 | 3.700 | 3.700 | 12,456 | -0.37(-9.09%) |
Sep 14, 2023 | 3.850 | 4.070 | 3.845 | 4.070 | 17,735 | +0.28(+7.39%) |
Sep 13, 2023 | 3.870 | 3.890 | 3.710 | 3.790 | 10,612 | +0.10(+2.71%) |
Sep 12, 2023 | 3.460 | 3.690 | 3.460 | 3.690 | 3,977 | -0.03(-0.81%) |
Sep 11, 2023 | 3.610 | 3.728 | 3.569 | 3.720 | 3,399 | +0.18(+5.08%) |
Sep 08, 2023 | 3.740 | 3.740 | 3.520 | 3.540 | 5,542 | -0.32(-8.29%) |
Sep 07, 2023 | 3.550 | 4.000 | 3.490 | 3.860 | 19,645 | +0.25(+6.93%) |
Sep 06, 2023 | 3.750 | 3.796 | 3.600 | 3.610 | 7,274 | -0.32(-8.14%) |
Sep 05, 2023 | 3.660 | 3.960 | 3.640 | 3.930 | 11,729 | +0.27(+7.38%) |
Sep 01, 2023 | 3.770 | 3.930 | 3.652 | 3.660 | 15,926 | -0.04(-1.08%) |
Aug 31, 2023 | 3.800 | 3.800 | 3.470 | 3.700 | 198,043 | +0.08(+2.21%) |
Aug 30, 2023 | 3.490 | 3.620 | 3.490 | 3.620 | 2,819 | +0.01(+0.27%) |
Aug 29, 2023 | 3.520 | 3.670 | 3.520 | 3.610 | 2,846 | -0.06(-1.63%) |
Aug 28, 2023 | 3.370 | 3.670 | 3.080 | 3.670 | 6,462 | +0.26(+7.62%) |
Aug 25, 2023 | 3.500 | 3.575 | 3.360 | 3.410 | 46,881 | -0.11(-3.12%) |
Aug 24, 2023 | 3.610 | 3.641 | 3.500 | 3.520 | 12,645 | -0.04(-1.12%) |
Aug 23, 2023 | 3.650 | 3.650 | 3.560 | 3.560 | 1,538 | -0.08(-2.33%) |
Aug 22, 2023 | 3.610 | 3.830 | 3.520 | 3.645 | 5,430 | -0.06(-1.49%) |
Aug 21, 2023 | 3.600 | 3.910 | 3.550 | 3.700 | 10,545 | +0.17(+4.82%) |
Aug 18, 2023 | 3.500 | 3.590 | 3.500 | 3.530 | 6,123 | +0.02(+0.57%) |
Aug 17, 2023 | 3.530 | 3.600 | 3.500 | 3.510 | 8,963 | -0.01(-0.28%) |
Aug 16, 2023 | 3.650 | 3.730 | 3.520 | 3.520 | 7,586 | -0.08(-2.22%) |
Aug 15, 2023 | 3.750 | 3.750 | 3.600 | 3.600 | 29,026 | -0.12(-3.23%) |
Aug 14, 2023 | 3.760 | 4.050 | 3.710 | 3.720 | 4,661 | -0.17(-4.37%) |
Aug 11, 2023 | 3.750 | 3.950 | 3.750 | 3.890 | 9,224 | +0.10(+2.64%) |
Aug 10, 2023 | 3.860 | 3.870 | 3.750 | 3.790 | 11,341 | +0.01(+0.26%) |
Aug 09, 2023 | 3.900 | 3.920 | 3.780 | 3.780 | 4,408 | -0.09(-2.33%) |
Aug 08, 2023 | 4.033 | 4.033 | 3.820 | 3.870 | 3,901 | +0.06(+1.57%) |
Aug 07, 2023 | 3.910 | 3.940 | 3.810 | 3.810 | 6,473 | -0.22(-5.46%) |
Aug 04, 2023 | 3.900 | 4.100 | 3.820 | 4.030 | 15,201 | +0.10(+2.54%) |
Aug 03, 2023 | 3.910 | 3.960 | 3.801 | 3.930 | 9,643 | +0.08(+2.08%) |
Aug 02, 2023 | 4.010 | 4.010 | 3.840 | 3.850 | 20,233 | -0.23(-5.64%) |
Aug 01, 2023 | 4.070 | 4.109 | 4.010 | 4.080 | 8,377 | -0.01(-0.24%) |
Jul 31, 2023 | 3.930 | 4.230 | 3.930 | 4.090 | 14,016 | +0.06(+1.49%) |
Jul 28, 2023 | 3.860 | 4.080 | 3.810 | 4.030 | 17,943 | +0.17(+4.40%) |
Jul 27, 2023 | 4.250 | 4.250 | 3.625 | 3.860 | 102,364 | +0.13(+3.49%) |
Jul 26, 2023 | 3.770 | 3.825 | 3.620 | 3.730 | 12,928 | +0.14(+3.90%) |
Jul 25, 2023 | 3.830 | 3.830 | 3.500 | 3.590 | 50,506 | -0.16(-4.27%) |
Jul 24, 2023 | 3.960 | 3.960 | 3.660 | 3.750 | 42,703 | -0.25(-6.25%) |
Jul 21, 2023 | 4.050 | 4.050 | 3.990 | 4.000 | 14,204 | +0.03(+0.76%) |
Jul 20, 2023 | 4.160 | 4.160 | 3.960 | 3.970 | 13,597 | -0.18(-4.34%) |
Jul 19, 2023 | 4.050 | 4.190 | 4.010 | 4.150 | 35,720 | +0.00(+0.00%) |
Jul 18, 2023 | 4.190 | 4.240 | 4.090 | 4.150 | 6,469 | -0.09(-2.12%) |
Jul 17, 2023 | 4.140 | 4.240 | 3.967 | 4.240 | 27,365 | -0.02(-0.47%) |
Jul 14, 2023 | 4.200 | 4.270 | 4.190 | 4.260 | 3,037 | +0.08(+1.91%) |
Jul 13, 2023 | 4.170 | 4.330 | 4.170 | 4.180 | 24,816 | -0.03(-0.71%) |
Jul 12, 2023 | 4.240 | 4.240 | 4.130 | 4.210 | 14,775 | +0.02(+0.48%) |
Jul 11, 2023 | 4.210 | 4.310 | 4.030 | 4.190 | 63,241 | -0.04(-0.95%) |
Jul 10, 2023 | 4.150 | 4.250 | 4.070 | 4.230 | 16,966 | +0.31(+7.91%) |
Jul 07, 2023 | 3.795 | 4.100 | 3.762 | 3.920 | 20,103 | -0.01(-0.25%) |
Jul 06, 2023 | 3.850 | 3.970 | 3.740 | 3.930 | 58,841 | +0.04(+1.03%) |
Jul 05, 2023 | 3.950 | 4.065 | 3.755 | 3.890 | 50,460 | -0.06(-1.52%) |
Jul 03, 2023 | 4.020 | 4.140 | 3.910 | 3.950 | 57,924 | -0.09(-2.23%) |
Jun 30, 2023 | 4.130 | 4.210 | 4.000 | 4.040 | 24,349 | +0.04(+1.00%) |
Jun 29, 2023 | 4.200 | 4.200 | 4.000 | 4.000 | 43,541 | -0.19(-4.53%) |
Jun 28, 2023 | 4.120 | 4.236 | 4.001 | 4.190 | 36,163 | +0.10(+2.44%) |
Jun 27, 2023 | 4.160 | 4.320 | 3.900 | 4.090 | 54,018 | -0.23(-5.32%) |
Jun 26, 2023 | 4.250 | 4.350 | 4.110 | 4.320 | 54,466 | +0.07(+1.65%) |
Jun 23, 2023 | 4.380 | 4.400 | 4.250 | 4.250 | 67,709 | -0.20(-4.49%) |
Jun 22, 2023 | 4.570 | 4.590 | 4.390 | 4.450 | 81,330 | -0.21(-4.51%) |
Jun 21, 2023 | 4.870 | 4.870 | 4.570 | 4.660 | 98,856 | -0.10(-2.10%) |
Jun 20, 2023 | 4.680 | 4.760 | 4.596 | 4.760 | 81,456 | -0.12(-2.46%) |
Jun 16, 2023 | 4.510 | 5.050 | 4.450 | 4.880 | 400,943 | +0.30(+6.55%) |
Jun 15, 2023 | 4.230 | 4.650 | 3.978 | 4.580 | 821,111 | +1.73(+60.70%) |
May 08, 2023 | 2.770 | 3.040 | 2.770 | 2.850 | 21,106 | -0.00(-0.18%) |
May 05, 2023 | 2.700 | 2.990 | 2.610 | 2.855 | 89,145 | -0.10(-3.39%) |
May 04, 2023 | 2.700 | 2.955 | 2.660 | 2.955 | 33,728 | +0.31(+11.58%) |
May 03, 2023 | 2.510 | 2.670 | 2.450 | 2.648 | 60,070 | +0.04(+1.48%) |
May 02, 2023 | 2.630 | 2.900 | 2.430 | 2.610 | 23,874 | -0.15(-5.26%) |
May 01, 2023 | 2.595 | 3.000 | 2.595 | 2.755 | 40,082 | +0.03(+1.29%) |
Apr 28, 2023 | 2.490 | 2.740 | 2.439 | 2.720 | 22,032 | +0.25(+10.12%) |
Apr 27, 2023 | 2.740 | 2.740 | 2.400 | 2.470 | 31,938 | +0.05(+1.86%) |
Apr 26, 2023 | 2.290 | 2.560 | 2.220 | 2.425 | 28,339 | -0.08(-3.00%) |
Apr 25, 2023 | 2.750 | 2.750 | 2.500 | 2.500 | 16,692 | -0.08(-3.10%) |
Apr 24, 2023 | 2.660 | 2.796 | 2.580 | 2.580 | 19,202 | -0.08(-3.01%) |
Apr 21, 2023 | 2.690 | 2.773 | 2.610 | 2.660 | 22,952 | -0.06(-2.21%) |
Apr 20, 2023 | 3.130 | 3.130 | 2.710 | 2.720 | 9,063 | +0.00(+0.00%) |
Apr 19, 2023 | 2.790 | 2.890 | 2.720 | 2.720 | 8,559 | +0.02(+0.74%) |
Apr 18, 2023 | 2.850 | 3.070 | 2.510 | 2.700 | 22,856 | -0.18(-6.25%) |
Apr 17, 2023 | 2.853 | 3.140 | 2.550 | 2.880 | 30,544 | -0.16(-5.13%) |
Apr 14, 2023 | 3.250 | 3.250 | 2.850 | 3.036 | 14,916 | -0.12(-3.82%) |
Apr 13, 2023 | 2.880 | 3.225 | 2.880 | 3.156 | 10,071 | +0.06(+1.82%) |
Apr 12, 2023 | 3.190 | 3.231 | 3.075 | 3.100 | 24,192 | -0.05(-1.59%) |
Apr 11, 2023 | 3.250 | 3.250 | 3.120 | 3.150 | 17,542 | -0.15(-4.54%) |
Apr 10, 2023 | 3.150 | 3.300 | 3.060 | 3.300 | 19,108 | -0.02(-0.61%) |
Apr 06, 2023 | 3.400 | 3.510 | 3.110 | 3.320 | 14,685 | -0.15(-4.18%) |
Apr 05, 2023 | 3.490 | 3.500 | 3.300 | 3.465 | 7,781 | +0.06(+1.91%) |
Apr 04, 2023 | 3.700 | 3.700 | 3.346 | 3.400 | 11,084 | -0.16(-4.49%) |
Apr 03, 2023 | 3.480 | 3.850 | 3.300 | 3.560 | 45,528 | -0.08(-2.20%) |
Mar 31, 2023 | 3.470 | 3.755 | 3.470 | 3.640 | 23,588 | +0.17(+4.90%) |
Mar 30, 2023 | 3.700 | 3.800 | 3.400 | 3.470 | 29,621 | -0.29(-7.71%) |
Mar 29, 2023 | 3.900 | 4.110 | 3.660 | 3.760 | 37,104 | -0.14(-3.59%) |
Mar 28, 2023 | 4.000 | 4.035 | 3.800 | 3.900 | 27,061 | +0.20(+5.32%) |
Mar 27, 2023 | 4.260 | 4.260 | 3.703 | 3.703 | 2,264 | -0.33(-8.11%) |
Mar 24, 2023 | 3.680 | 4.100 | 3.680 | 4.030 | 6,506 | -0.15(-3.50%) |
Mar 23, 2023 | 4.100 | 4.180 | 4.000 | 4.176 | 4,129 | +0.13(+3.11%) |
Mar 22, 2023 | 4.000 | 4.260 | 4.000 | 4.050 | 4,392 | +0.05(+1.25%) |
Mar 21, 2023 | 4.150 | 4.150 | 3.946 | 4.000 | 10,045 | -0.27(-6.33%) |
Mar 20, 2023 | 4.390 | 4.580 | 4.100 | 4.271 | 14,937 | -0.29(-6.35%) |
Mar 17, 2023 | 4.680 | 4.770 | 4.040 | 4.560 | 73,827 | +0.13(+2.94%) |
Mar 16, 2023 | 4.150 | 4.430 | 4.100 | 4.430 | 5,826 | +0.40(+9.92%) |
Mar 15, 2023 | 4.280 | 4.280 | 4.030 | 4.030 | 1,450 | -0.44(-9.84%) |
Mar 13, 2023 | 4.470 | 355 | -0.13(-2.83%) | |||
Mar 10, 2023 | 4.750 | 4.750 | 4.600 | 4.600 | 5,418 | +0.00(+0.00%) |
Mar 09, 2023 | 4.670 | 4.985 | 4.550 | 4.600 | 12,205 | -0.68(-12.88%) |
Mar 08, 2023 | 5.350 | 5.350 | 4.800 | 5.280 | 7,627 | +0.36(+7.32%) |
Mar 07, 2023 | 4.970 | 5.439 | 4.900 | 4.920 | 5,858 | -0.13(-2.57%) |
Mar 06, 2023 | 5.040 | 5.050 | 4.950 | 5.050 | 10,380 | +0.13(+2.65%) |
Mar 03, 2023 | 5.010 | 5.067 | 4.900 | 4.920 | 13,956 | -0.14(-2.67%) |
Mar 02, 2023 | 5.106 | 5.106 | 5.010 | 5.055 | 818 | -0.15(-2.88%) |