Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.974 | 3.265 | 2.974 | 3.032 | 924 | -0.02(-0.63%) |
Oct 30, 2023 | 3.003 | 3.052 | 2.955 | 3.052 | 10,620 | +0.05(+1.61%) |
Oct 27, 2023 | 3.003 | 3.061 | 2.973 | 3.003 | 10,406 | +0.00(+0.00%) |
Oct 26, 2023 | 3.046 | 3.046 | 2.998 | 3.003 | 4,682 | +0.00(+0.00%) |
Oct 25, 2023 | 3.013 | 3.013 | 2.945 | 3.003 | 16,726 | -0.00(-0.16%) |
Oct 24, 2023 | 3.003 | 3.052 | 2.940 | 3.008 | 13,308 | +0.01(+0.49%) |
Oct 23, 2023 | 3.003 | 3.003 | 2.974 | 2.994 | 5,648 | -0.01(-0.32%) |
Oct 20, 2023 | 3.003 | 3.013 | 2.974 | 3.003 | 6,120 | -0.03(-0.83%) |
Oct 19, 2023 | 3.067 | 3.067 | 2.984 | 3.028 | 2,497 | +0.02(+0.51%) |
Oct 18, 2023 | 3.042 | 3.042 | 3.013 | 3.013 | 710 | +0.00(+0.00%) |
Oct 17, 2023 | 2.965 | 3.120 | 2.897 | 3.013 | 24,470 | +0.01(+0.32%) |
Oct 16, 2023 | 2.926 | 3.100 | 2.965 | 3.003 | 19,596 | +0.03(+0.98%) |
Oct 13, 2023 | 3.013 | 3.081 | 2.945 | 2.974 | 5,548 | -0.11(-3.46%) |
Oct 12, 2023 | 3.052 | 3.081 | 3.023 | 3.081 | 4,577 | +0.03(+0.95%) |
Oct 11, 2023 | 3.090 | 3.090 | 3.003 | 3.052 | 11,641 | -0.01(-0.32%) |
Oct 10, 2023 | 3.081 | 3.100 | 3.042 | 3.061 | 2,953 | -0.02(-0.63%) |
Oct 09, 2023 | 3.042 | 3.100 | 2.965 | 3.081 | 4,549 | +0.08(+2.58%) |
Oct 06, 2023 | 3.012 | 3.013 | 2.935 | 3.003 | 1,318 | +0.09(+2.99%) |
Oct 05, 2023 | 2.955 | 3.013 | 2.882 | 2.916 | 18,482 | -0.03(-0.99%) |
Oct 04, 2023 | 2.906 | 2.994 | 2.906 | 2.945 | 5,969 | +0.00(+0.00%) |
Oct 03, 2023 | 3.023 | 3.023 | 2.906 | 2.945 | 2,282 | +0.00(+0.00%) |
Oct 02, 2023 | 2.955 | 2.994 | 2.819 | 2.945 | 30,270 | +0.00(+0.16%) |
Sep 29, 2023 | 3.019 | 3.076 | 2.906 | 2.940 | 44,058 | +0.00(+0.16%) |
Sep 28, 2023 | 2.965 | 3.013 | 2.935 | 2.935 | 26,528 | -0.02(-0.66%) |
Sep 27, 2023 | 2.974 | 3.024 | 2.935 | 2.955 | 17,470 | -0.05(-1.61%) |
Sep 26, 2023 | 3.042 | 3.184 | 2.994 | 3.003 | 24,057 | -0.04(-1.27%) |
Sep 25, 2023 | 3.052 | 3.042 | 3.032 | 3.042 | 3,307 | -0.01(-0.32%) |
Sep 22, 2023 | 3.226 | 3.226 | 3.023 | 3.052 | 13,990 | -0.01(-0.32%) |
Sep 21, 2023 | 3.148 | 3.163 | 3.061 | 3.061 | 10,475 | -0.01(-0.32%) |
Sep 20, 2023 | 3.197 | 3.197 | 3.071 | 3.071 | 10,270 | -0.03(-0.94%) |
Sep 19, 2023 | 3.168 | 3.226 | 3.071 | 3.100 | 25,576 | -0.11(-3.32%) |
Sep 18, 2023 | 3.216 | 3.216 | 3.168 | 3.207 | 3,377 | +0.00(+0.00%) |
Sep 15, 2023 | 3.226 | 3.226 | 3.149 | 3.207 | 8,972 | +0.02(+0.61%) |
Sep 14, 2023 | 3.178 | 3.220 | 3.168 | 3.187 | 6,415 | -0.01(-0.30%) |
Sep 13, 2023 | 3.255 | 3.255 | 3.168 | 3.197 | 11,011 | +0.02(+0.61%) |
Sep 12, 2023 | 3.255 | 3.251 | 3.178 | 3.178 | 3,289 | -0.03(-0.91%) |
Sep 11, 2023 | 3.207 | 3.304 | 3.168 | 3.207 | 26,328 | +0.01(+0.30%) |
Sep 08, 2023 | 3.197 | 3.232 | 3.110 | 3.197 | 35,368 | +0.00(+0.00%) |
Sep 07, 2023 | 3.275 | 3.275 | 3.197 | 3.197 | 3,672 | -0.08(-2.37%) |
Sep 06, 2023 | 3.304 | 3.313 | 3.265 | 3.275 | 2,541 | +0.02(+0.60%) |
Sep 05, 2023 | 3.304 | 3.304 | 3.207 | 3.255 | 7,324 | +0.01(+0.30%) |
Sep 01, 2023 | 3.245 | 3.294 | 3.226 | 3.245 | 6,632 | +0.04(+1.21%) |
Aug 31, 2023 | 3.255 | 3.255 | 3.187 | 3.207 | 5,073 | -0.02(-0.60%) |
Aug 30, 2023 | 3.168 | 3.253 | 3.168 | 3.226 | 18,982 | -0.02(-0.60%) |
Aug 29, 2023 | 3.284 | 3.284 | 3.231 | 3.245 | 4,758 | +0.02(+0.60%) |
Aug 28, 2023 | 3.265 | 3.333 | 3.226 | 3.226 | 4,565 | -0.02(-0.75%) |
Aug 25, 2023 | 3.207 | 3.420 | 3.207 | 3.250 | 4,117 | -0.00(-0.15%) |
Aug 24, 2023 | 3.236 | 3.371 | 3.207 | 3.255 | 7,165 | -0.04(-1.18%) |
Aug 23, 2023 | 3.216 | 3.313 | 3.216 | 3.294 | 1,362 | +0.07(+2.10%) |
Aug 22, 2023 | 3.197 | 3.255 | 3.187 | 3.226 | 8,142 | +0.03(+0.91%) |
Aug 21, 2023 | 3.197 | 3.333 | 3.197 | 3.197 | 6,583 | -0.05(-1.49%) |
Aug 18, 2023 | 3.284 | 3.401 | 3.168 | 3.245 | 35,718 | +0.01(+0.30%) |
Aug 17, 2023 | 3.236 | 3.280 | 3.236 | 3.236 | 5,483 | -0.03(-1.04%) |
Aug 16, 2023 | 3.323 | 3.381 | 3.245 | 3.270 | 13,401 | +0.02(+0.75%) |
Aug 15, 2023 | 3.275 | 3.323 | 3.207 | 3.245 | 16,621 | -0.00(-0.12%) |
Aug 14, 2023 | 3.246 | 3.310 | 3.169 | 3.249 | 11,289 | +0.05(+1.61%) |
Aug 11, 2023 | 3.121 | 3.293 | 3.016 | 3.198 | 39,878 | +0.11(+3.72%) |
Aug 10, 2023 | 3.475 | 3.484 | 2.864 | 3.083 | 115,857 | -0.34(-10.03%) |
Aug 09, 2023 | 3.531 | 3.531 | 3.417 | 3.427 | 14,125 | -0.02(-0.55%) |
Aug 08, 2023 | 3.475 | 3.512 | 3.446 | 3.446 | 5,444 | +0.03(+0.84%) |
Aug 07, 2023 | 3.627 | 3.627 | 3.417 | 3.417 | 4,810 | -0.11(-3.24%) |
Aug 04, 2023 | 3.597 | 3.678 | 3.532 | 3.532 | 16,449 | -0.14(-3.90%) |
Aug 03, 2023 | 3.645 | 3.718 | 3.553 | 3.675 | 23,818 | -0.02(-0.52%) |
Aug 02, 2023 | 3.637 | 3.704 | 3.589 | 3.694 | 6,173 | -0.02(-0.51%) |
Aug 01, 2023 | 3.685 | 3.713 | 3.656 | 3.713 | 3,905 | +0.03(+0.78%) |
Jul 31, 2023 | 3.790 | 3.790 | 3.685 | 3.685 | 11,225 | -0.03(-0.77%) |
Jul 28, 2023 | 3.732 | 3.761 | 3.675 | 3.713 | 5,149 | +0.05(+1.30%) |
Jul 27, 2023 | 3.713 | 3.713 | 3.618 | 3.666 | 11,596 | -0.03(-0.78%) |
Jul 26, 2023 | 3.646 | 3.694 | 3.646 | 3.694 | 5,632 | +0.11(+2.93%) |
Jul 25, 2023 | 3.752 | 3.752 | 3.580 | 3.589 | 10,814 | -0.13(-3.59%) |
Jul 24, 2023 | 3.761 | 3.780 | 3.723 | 3.723 | 12,058 | -0.03(-0.76%) |
Jul 21, 2023 | 3.675 | 3.761 | 3.641 | 3.751 | 12,079 | +0.11(+3.15%) |
Jul 20, 2023 | 3.570 | 3.666 | 3.551 | 3.637 | 50,586 | +0.06(+1.60%) |
Jul 19, 2023 | 3.580 | 3.580 | 3.551 | 3.580 | 8,767 | +0.00(+0.00%) |
Jul 18, 2023 | 3.580 | 3.580 | 3.561 | 3.580 | 19,127 | +0.02(+0.54%) |
Jul 17, 2023 | 3.561 | 3.580 | 3.494 | 3.561 | 14,649 | +0.05(+1.36%) |
Jul 14, 2023 | 3.541 | 3.541 | 3.466 | 3.513 | 4,124 | -0.03(-0.81%) |
Jul 13, 2023 | 3.522 | 3.551 | 3.522 | 3.541 | 3,118 | +0.04(+1.09%) |
Jul 12, 2023 | 3.522 | 3.522 | 3.417 | 3.503 | 34,094 | +0.00(+0.00%) |
Jul 11, 2023 | 3.456 | 3.541 | 3.456 | 3.503 | 7,944 | +0.00(+0.00%) |
Jul 10, 2023 | 3.503 | 3.561 | 3.475 | 3.503 | 13,528 | -0.04(-1.08%) |
Jul 07, 2023 | 3.503 | 3.570 | 3.503 | 3.541 | 2,604 | +0.03(+0.82%) |
Jul 06, 2023 | 3.608 | 3.608 | 3.494 | 3.513 | 6,117 | -0.04(-1.08%) |
Jul 05, 2023 | 3.561 | 3.570 | 3.516 | 3.551 | 8,153 | -0.06(-1.80%) |
Jul 03, 2023 | 3.599 | 3.616 | 3.494 | 3.616 | 6,678 | +0.06(+1.83%) |
Jun 30, 2023 | 3.589 | 3.589 | 3.494 | 3.551 | 19,939 | -0.06(-1.59%) |
Jun 29, 2023 | 3.627 | 3.675 | 3.580 | 3.608 | 16,567 | -0.01(-0.26%) |
Jun 28, 2023 | 3.666 | 3.713 | 3.557 | 3.618 | 35,572 | -0.05(-1.34%) |
Jun 27, 2023 | 3.771 | 3.790 | 3.494 | 3.667 | 77,221 | -0.24(-6.08%) |
Jun 26, 2023 | 3.856 | 3.914 | 3.814 | 3.904 | 33,082 | +0.09(+2.25%) |
Jun 23, 2023 | 3.847 | 3.940 | 3.809 | 3.818 | 16,522 | -0.04(-0.99%) |
Jun 22, 2023 | 3.828 | 3.876 | 3.828 | 3.856 | 9,515 | +0.09(+2.28%) |
Jun 21, 2023 | 3.876 | 3.876 | 3.742 | 3.771 | 45,223 | -0.08(-1.99%) |
Jun 20, 2023 | 3.933 | 3.942 | 3.847 | 3.847 | 68,558 | -0.08(-1.95%) |
Jun 16, 2023 | 3.961 | 3.961 | 3.895 | 3.923 | 15,447 | -0.04(-0.96%) |
Jun 15, 2023 | 4.000 | 4.100 | 3.904 | 3.961 | 33,918 | -0.06(-1.43%) |
Jun 14, 2023 | 4.064 | 4.095 | 4.011 | 4.019 | 14,617 | +0.03(+0.72%) |
Jun 13, 2023 | 4.000 | 4.066 | 3.990 | 3.990 | 4,843 | -0.10(-2.34%) |
Jun 12, 2023 | 4.028 | 4.086 | 4.007 | 4.086 | 6,288 | +0.10(+2.39%) |
Jun 09, 2023 | 4.066 | 4.086 | 3.933 | 3.990 | 8,142 | -0.04(-0.95%) |
Jun 08, 2023 | 3.961 | 4.086 | 3.961 | 4.028 | 13,658 | +0.02(+0.48%) |
Jun 07, 2023 | 4.009 | 4.210 | 4.009 | 4.009 | 8,783 | +0.01(+0.24%) |
Jun 06, 2023 | 3.933 | 4.047 | 3.923 | 4.000 | 44,415 | +0.01(+0.24%) |
Jun 05, 2023 | 3.933 | 4.009 | 3.933 | 3.990 | 14,137 | -0.02(-0.38%) |
Jun 02, 2023 | 3.923 | 4.009 | 3.923 | 4.005 | 3,966 | +0.09(+2.34%) |
Jun 01, 2023 | 3.914 | 3.971 | 3.914 | 3.914 | 14,579 | -0.04(-0.97%) |
May 31, 2023 | 4.018 | 4.018 | 3.839 | 3.952 | 12,776 | -0.07(-1.64%) |
May 30, 2023 | 4.103 | 4.122 | 4.009 | 4.018 | 7,962 | -0.15(-3.51%) |
May 26, 2023 | 4.058 | 4.164 | 4.058 | 4.164 | 1,655 | -0.00(-0.11%) |
May 25, 2023 | 4.282 | 4.282 | 4.141 | 4.169 | 3,852 | -0.09(-2.21%) |
May 24, 2023 | 4.254 | 4.339 | 4.197 | 4.263 | 6,683 | +0.11(+2.73%) |
May 23, 2023 | 4.103 | 4.178 | 4.056 | 4.150 | 9,055 | -0.03(-0.68%) |
May 22, 2023 | 4.244 | 4.244 | 4.155 | 4.178 | 3,251 | -0.07(-1.56%) |
May 19, 2023 | 4.169 | 4.357 | 4.169 | 4.244 | 10,600 | -0.05(-1.10%) |
May 18, 2023 | 4.348 | 4.343 | 4.216 | 4.291 | 5,160 | +0.01(+0.22%) |
May 17, 2023 | 4.009 | 4.310 | 4.009 | 4.282 | 11,908 | +0.16(+3.89%) |
May 16, 2023 | 4.009 | 4.142 | 4.009 | 4.122 | 4,443 | +0.02(+0.46%) |
May 15, 2023 | 4.027 | 4.178 | 4.027 | 4.103 | 4,117 | -0.07(-1.58%) |
May 12, 2023 | 4.103 | 4.216 | 4.009 | 4.169 | 4,970 | -0.02(-0.45%) |
May 11, 2023 | 4.150 | 4.207 | 4.113 | 4.188 | 7,811 | -0.03(-0.67%) |
May 10, 2023 | 4.262 | 4.262 | 4.150 | 4.216 | 12,871 | -0.01(-0.23%) |
May 09, 2023 | 4.395 | 4.395 | 4.202 | 4.226 | 15,423 | -0.13(-3.03%) |
May 08, 2023 | 4.178 | 4.433 | 4.133 | 4.357 | 42,546 | +0.08(+1.99%) |
May 05, 2023 | 4.320 | 4.320 | 4.202 | 4.273 | 5,265 | -0.04(-0.88%) |
May 04, 2023 | 4.301 | 4.310 | 4.207 | 4.310 | 9,766 | +0.00(+0.00%) |
May 03, 2023 | 4.329 | 4.395 | 4.241 | 4.310 | 18,069 | +0.06(+1.33%) |
May 02, 2023 | 4.291 | 4.348 | 4.244 | 4.254 | 4,087 | -0.07(-1.53%) |
May 01, 2023 | 4.301 | 4.339 | 4.155 | 4.320 | 6,223 | +0.00(+0.00%) |
Apr 28, 2023 | 4.254 | 4.320 | 4.197 | 4.320 | 5,410 | +0.08(+1.78%) |
Apr 27, 2023 | 4.376 | 4.436 | 4.197 | 4.244 | 7,130 | +0.03(+0.67%) |
Apr 26, 2023 | 4.376 | 4.376 | 4.150 | 4.216 | 7,508 | -0.03(-0.67%) |
Apr 25, 2023 | 4.103 | 4.518 | 4.103 | 4.244 | 10,998 | +0.01(+0.22%) |
Apr 24, 2023 | 4.413 | 4.413 | 4.235 | 4.235 | 8,121 | -0.14(-3.13%) |
Apr 21, 2023 | 4.452 | 4.452 | 4.310 | 4.372 | 1,985 | -0.01(-0.32%) |
Apr 20, 2023 | 4.499 | 4.499 | 4.362 | 4.386 | 4,447 | +0.09(+2.20%) |
Apr 19, 2023 | 4.499 | 4.499 | 4.231 | 4.291 | 1,651 | +0.08(+1.79%) |
Apr 18, 2023 | 4.244 | 4.527 | 4.216 | 4.216 | 12,615 | +0.01(+0.22%) |
Apr 17, 2023 | 4.442 | 4.442 | 4.207 | 4.207 | 17,492 | -0.16(-3.67%) |
Apr 14, 2023 | 4.310 | 4.518 | 4.244 | 4.367 | 4,378 | +0.11(+2.66%) |
Apr 13, 2023 | 4.207 | 4.291 | 4.197 | 4.254 | 4,968 | +0.06(+1.35%) |
Apr 12, 2023 | 4.235 | 4.273 | 4.178 | 4.197 | 59,601 | +0.02(+0.45%) |
Apr 11, 2023 | 4.258 | 4.258 | 4.103 | 4.178 | 22,977 | -0.02(-0.45%) |
Apr 10, 2023 | 4.247 | 4.263 | 4.197 | 4.197 | 4,352 | -0.07(-1.55%) |
Apr 06, 2023 | 4.357 | 4.357 | 4.244 | 4.263 | 5,413 | -0.04(-0.88%) |
Apr 05, 2023 | 4.357 | 4.357 | 4.244 | 4.301 | 5,811 | -0.02(-0.43%) |
Apr 04, 2023 | 4.414 | 4.429 | 4.291 | 4.320 | 7,341 | -0.12(-2.66%) |
Apr 03, 2023 | 4.414 | 4.452 | 4.397 | 4.438 | 3,372 | +0.00(+0.11%) |
Mar 31, 2023 | 4.603 | 4.603 | 4.386 | 4.433 | 9,613 | -0.08(-1.78%) |
Mar 30, 2023 | 4.527 | 4.527 | 4.513 | 4.513 | 6,520 | +0.00(+0.00%) |
Mar 29, 2023 | 4.537 | 4.574 | 4.442 | 4.513 | 8,156 | +0.01(+0.31%) |
Mar 28, 2023 | 4.442 | 4.546 | 4.438 | 4.499 | 16,598 | +0.05(+1.06%) |
Mar 27, 2023 | 4.508 | 4.508 | 4.442 | 4.452 | 6,109 | -0.06(-1.26%) |
Mar 24, 2023 | 4.499 | 4.537 | 4.480 | 4.508 | 9,587 | -0.03(-0.62%) |
Mar 23, 2023 | 4.527 | 4.546 | 4.508 | 4.537 | 13,759 | -0.01(-0.21%) |
Mar 22, 2023 | 4.603 | 4.603 | 4.492 | 4.546 | 9,994 | +0.01(+0.21%) |
Mar 21, 2023 | 4.499 | 4.565 | 4.480 | 4.537 | 24,256 | +0.02(+0.42%) |
Mar 20, 2023 | 4.565 | 4.574 | 4.490 | 4.518 | 15,360 | -0.06(-1.24%) |
Mar 17, 2023 | 4.603 | 4.603 | 4.462 | 4.574 | 13,377 | -0.03(-0.61%) |
Mar 16, 2023 | 4.405 | 4.659 | 4.395 | 4.603 | 20,015 | +0.13(+2.95%) |
Mar 15, 2023 | 4.669 | 4.669 | 4.452 | 4.471 | 14,720 | -0.11(-2.47%) |
Mar 14, 2023 | 4.523 | 4.688 | 4.480 | 4.584 | 12,388 | +0.07(+1.46%) |
Mar 13, 2023 | 4.471 | 4.593 | 4.442 | 4.518 | 16,026 | -0.08(-1.64%) |
Mar 10, 2023 | 4.471 | 4.593 | 4.471 | 4.593 | 32,785 | +0.04(+0.83%) |
Mar 09, 2023 | 4.669 | 4.669 | 4.556 | 4.556 | 23,488 | -0.08(-1.83%) |
Mar 08, 2023 | 4.622 | 4.669 | 4.622 | 4.640 | 28,204 | +0.01(+0.28%) |
Mar 07, 2023 | 4.603 | 4.688 | 4.527 | 4.627 | 28,937 | +0.05(+1.16%) |
Mar 06, 2023 | 4.556 | 4.593 | 4.531 | 4.574 | 9,560 | +0.08(+1.89%) |
Mar 03, 2023 | 4.395 | 4.545 | 4.395 | 4.490 | 19,404 | +0.05(+1.08%) |
Mar 02, 2023 | 4.339 | 4.442 | 4.339 | 4.442 | 4,290 | +0.02(+0.41%) |
Mar 01, 2023 | 4.442 | 4.508 | 4.367 | 4.424 | 3,681 | -0.01(-0.21%) |
Feb 28, 2023 | 4.339 | 4.433 | 4.339 | 4.433 | 6,825 | +0.04(+0.86%) |
Feb 27, 2023 | 4.310 | 4.424 | 4.255 | 4.395 | 18,486 | +0.02(+0.43%) |
Feb 24, 2023 | 4.387 | 4.422 | 4.339 | 4.376 | 19,153 | -0.05(-1.07%) |
Feb 23, 2023 | 4.391 | 4.440 | 4.339 | 4.424 | 18,306 | +0.06(+1.30%) |
Feb 22, 2023 | 4.442 | 4.452 | 4.339 | 4.367 | 14,618 | +0.02(+0.43%) |
Feb 21, 2023 | 4.612 | 4.612 | 4.339 | 4.348 | 33,083 | -0.20(-4.36%) |
Feb 17, 2023 | 4.480 | 4.612 | 4.480 | 4.546 | 11,743 | -0.01(-0.21%) |
Feb 16, 2023 | 4.505 | 4.669 | 4.471 | 4.556 | 20,947 | +0.05(+1.15%) |
Feb 15, 2023 | 4.499 | 4.511 | 4.433 | 4.504 | 5,063 | +0.07(+1.60%) |
Feb 14, 2023 | 4.386 | 4.433 | 4.339 | 4.433 | 8,956 | +0.14(+3.30%) |
Feb 13, 2023 | 4.291 | 4.556 | 4.169 | 4.291 | 67,147 | -0.05(-1.06%) |
Feb 10, 2023 | 4.367 | 4.367 | 4.236 | 4.338 | 18,680 | -0.02(-0.45%) |
Feb 09, 2023 | 4.245 | 4.357 | 4.040 | 4.357 | 87,965 | +0.29(+7.11%) |
Feb 08, 2023 | 4.012 | 4.115 | 4.016 | 4.068 | 9,913 | -0.05(-1.13%) |
Feb 07, 2023 | 4.105 | 4.164 | 4.021 | 4.115 | 13,110 | +0.01(+0.23%) |
Feb 06, 2023 | 4.012 | 4.133 | 4.012 | 4.105 | 21,012 | +0.00(+0.00%) |
Feb 03, 2023 | 4.087 | 4.171 | 4.040 | 4.105 | 6,698 | +0.05(+1.13%) |
Feb 02, 2023 | 4.217 | 4.229 | 4.059 | 4.060 | 24,731 | -0.13(-2.99%) |
Feb 01, 2023 | 4.087 | 4.199 | 4.077 | 4.185 | 17,644 | +0.15(+3.82%) |
Jan 31, 2023 | 3.947 | 4.114 | 3.919 | 4.031 | 52,700 | +0.07(+1.89%) |
Jan 30, 2023 | 3.965 | 4.075 | 3.947 | 3.956 | 9,629 | -0.01(-0.17%) |
Jan 27, 2023 | 3.956 | 3.965 | 3.909 | 3.963 | 5,339 | +0.02(+0.53%) |
Jan 26, 2023 | 3.844 | 3.956 | 3.825 | 3.942 | 26,346 | +0.02(+0.60%) |
Jan 25, 2023 | 3.853 | 3.958 | 3.853 | 3.919 | 11,999 | -0.02(-0.47%) |
Jan 24, 2023 | 3.937 | 3.965 | 3.937 | 3.937 | 1,970 | -0.03(-0.71%) |
Jan 23, 2023 | 3.928 | 3.965 | 3.919 | 3.965 | 14,967 | +0.04(+0.95%) |
Jan 20, 2023 | 3.965 | 3.998 | 3.928 | 3.928 | 16,256 | -0.04(-0.94%) |
Jan 19, 2023 | 4.012 | 4.021 | 3.919 | 3.965 | 4,463 | +0.04(+0.95%) |
Jan 18, 2023 | 4.077 | 4.087 | 3.928 | 3.928 | 15,374 | -0.14(-3.44%) |
Jan 17, 2023 | 3.937 | 4.068 | 3.919 | 4.068 | 14,586 | +0.13(+3.32%) |
Jan 13, 2023 | 3.979 | 4.087 | 3.923 | 3.937 | 10,211 | -0.05(-1.17%) |
Jan 12, 2023 | 3.900 | 4.053 | 3.769 | 3.984 | 14,862 | +0.18(+4.66%) |
Jan 11, 2023 | 3.807 | 3.807 | 3.762 | 3.807 | 1,053 | +0.03(+0.74%) |
Jan 10, 2023 | 3.751 | 3.791 | 3.723 | 3.779 | 9,275 | +0.03(+0.79%) |
Jan 09, 2023 | 3.741 | 3.807 | 3.658 | 3.749 | 6,149 | +0.04(+0.96%) |
Jan 06, 2023 | 3.732 | 3.797 | 3.620 | 3.713 | 21,730 | +0.09(+2.35%) |
Jan 05, 2023 | 3.620 | 3.825 | 3.611 | 3.628 | 9,176 | -0.02(-0.54%) |
Jan 04, 2023 | 3.797 | 3.797 | 3.648 | 3.648 | 6,005 | -0.04(-1.01%) |
Jan 03, 2023 | 3.639 | 3.965 | 3.639 | 3.685 | 33,011 | +0.06(+1.54%) |
Dec 30, 2022 | 3.527 | 3.630 | 3.499 | 3.630 | 21,855 | +0.10(+2.91%) |
Dec 29, 2022 | 3.592 | 3.676 | 3.518 | 3.527 | 28,034 | -0.13(-3.54%) |
Dec 28, 2022 | 3.685 | 3.732 | 3.630 | 3.656 | 25,704 | -0.04(-1.04%) |
Dec 27, 2022 | 3.704 | 3.732 | 3.695 | 3.695 | 48,423 | -0.07(-1.74%) |
Dec 23, 2022 | 3.779 | 3.886 | 3.751 | 3.760 | 11,387 | +0.02(+0.50%) |
Dec 22, 2022 | 3.788 | 3.788 | 3.685 | 3.741 | 32,871 | -0.07(-1.96%) |
Dec 21, 2022 | 3.732 | 3.905 | 3.732 | 3.816 | 34,471 | -0.01(-0.24%) |
Dec 20, 2022 | 3.779 | 3.825 | 3.779 | 3.825 | 25,851 | +0.04(+0.99%) |
Dec 19, 2022 | 4.012 | 4.077 | 3.779 | 3.788 | 17,726 | -0.29(-7.09%) |
Dec 16, 2022 | 4.133 | 4.133 | 3.919 | 4.077 | 16,039 | +0.08(+2.10%) |
Dec 15, 2022 | 4.059 | 4.077 | 3.965 | 3.993 | 10,304 | -0.14(-3.39%) |
Dec 14, 2022 | 4.199 | 4.199 | 4.124 | 4.133 | 3,582 | +0.07(+1.61%) |
Dec 13, 2022 | 4.012 | 4.121 | 4.012 | 4.068 | 6,345 | +0.08(+2.11%) |
Dec 12, 2022 | 4.003 | 4.133 | 3.965 | 3.984 | 19,029 | -0.07(-1.84%) |
Dec 09, 2022 | 4.045 | 4.115 | 4.035 | 4.059 | 1,539 | +0.02(+0.46%) |
Dec 08, 2022 | 4.096 | 4.105 | 3.984 | 4.040 | 9,287 | +0.07(+1.88%) |
Dec 07, 2022 | 4.180 | 4.180 | 3.919 | 3.965 | 2,754 | +0.01(+0.24%) |
Dec 06, 2022 | 4.105 | 4.105 | 3.867 | 3.956 | 14,209 | -0.16(-3.85%) |
Dec 05, 2022 | 4.180 | 4.180 | 4.115 | 4.115 | 3,760 | -0.06(-1.34%) |
Dec 02, 2022 | 4.171 | 4.199 | 4.152 | 4.171 | 4,885 | +0.02(+0.45%) |
Dec 01, 2022 | 4.189 | 4.189 | 4.152 | 4.152 | 2,516 | +0.01(+0.23%) |
Nov 30, 2022 | 4.059 | 4.180 | 4.059 | 4.143 | 8,602 | +0.04(+0.91%) |
Nov 29, 2022 | 4.077 | 4.301 | 4.077 | 4.105 | 15,737 | +0.04(+0.92%) |
Nov 28, 2022 | 4.273 | 4.273 | 4.068 | 4.068 | 16,513 | -0.04(-0.91%) |
Nov 25, 2022 | 4.143 | 4.283 | 4.105 | 4.105 | 14,846 | +0.04(+0.92%) |
Nov 23, 2022 | 3.984 | 4.119 | 3.984 | 4.068 | 12,509 | +0.14(+3.56%) |
Nov 22, 2022 | 3.909 | 4.063 | 3.909 | 3.928 | 11,352 | -0.02(-0.47%) |
Nov 21, 2022 | 3.919 | 4.049 | 3.919 | 3.947 | 13,810 | +0.04(+0.95%) |
Nov 18, 2022 | 3.844 | 3.937 | 3.825 | 3.909 | 16,573 | -0.01(-0.24%) |
Nov 17, 2022 | 3.919 | 3.970 | 3.900 | 3.919 | 11,087 | -0.05(-1.18%) |
Nov 16, 2022 | 3.929 | 4.039 | 3.919 | 3.965 | 4,261 | +0.04(+0.94%) |
Nov 15, 2022 | 3.944 | 3.957 | 3.910 | 3.929 | 14,775 | +0.05(+1.19%) |
Nov 14, 2022 | 3.919 | 3.938 | 3.873 | 3.882 | 15,270 | -0.04(-0.94%) |
Nov 11, 2022 | 4.067 | 4.067 | 3.864 | 3.919 | 11,091 | +0.05(+1.19%) |
Nov 10, 2022 | 3.707 | 3.965 | 3.689 | 3.873 | 39,766 | +0.17(+4.48%) |
Nov 09, 2022 | 3.790 | 3.809 | 3.707 | 3.707 | 16,583 | -0.13(-3.37%) |
Nov 08, 2022 | 3.873 | 3.873 | 3.781 | 3.836 | 4,476 | +0.06(+1.59%) |
Nov 07, 2022 | 3.763 | 3.805 | 3.726 | 3.776 | 4,655 | +0.04(+1.11%) |
Nov 04, 2022 | 3.882 | 3.910 | 3.689 | 3.735 | 11,961 | -0.07(-1.94%) |
Nov 03, 2022 | 3.790 | 3.846 | 3.707 | 3.809 | 6,039 | -0.08(-2.17%) |
Nov 02, 2022 | 3.892 | 3.990 | 3.827 | 3.893 | 9,051 | +0.08(+2.22%) |