Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.700 | 9.770 | 9.515 | 9.520 | 1,038,467 | -0.19(-1.96%) |
Dec 28, 2023 | 9.410 | 9.840 | 9.410 | 9.710 | 646,807 | +0.23(+2.43%) |
Dec 27, 2023 | 9.500 | 9.590 | 9.395 | 9.480 | 738,059 | -0.01(-0.11%) |
Dec 26, 2023 | 9.410 | 9.560 | 9.410 | 9.490 | 679,945 | +0.08(+0.85%) |
Dec 22, 2023 | 9.490 | 9.500 | 9.290 | 9.410 | 546,276 | -0.05(-0.53%) |
Dec 21, 2023 | 9.460 | 9.500 | 9.335 | 9.460 | 400,499 | +0.13(+1.39%) |
Dec 20, 2023 | 9.740 | 9.830 | 9.310 | 9.330 | 1,088,540 | -0.49(-4.99%) |
Dec 19, 2023 | 10.05 | 10.18 | 9.670 | 9.820 | 1,107,873 | -0.16(-1.60%) |
Dec 18, 2023 | 10.15 | 10.20 | 9.950 | 9.980 | 1,171,423 | -0.18(-1.77%) |
Dec 15, 2023 | 10.16 | 10.21 | 9.740 | 10.16 | 2,955,499 | +0.15(+1.50%) |
Dec 14, 2023 | 10.00 | 10.32 | 9.900 | 10.01 | 1,045,158 | +0.18(+1.83%) |
Dec 13, 2023 | 9.420 | 9.960 | 9.375 | 9.830 | 1,174,892 | +0.41(+4.35%) |
Dec 12, 2023 | 9.230 | 9.430 | 9.190 | 9.420 | 504,021 | +0.18(+1.95%) |
Dec 11, 2023 | 9.380 | 9.448 | 9.160 | 9.240 | 523,434 | -0.15(-1.60%) |
Dec 08, 2023 | 9.150 | 9.470 | 9.070 | 9.390 | 929,195 | +0.18(+1.95%) |
Dec 07, 2023 | 9.180 | 9.260 | 9.020 | 9.210 | 693,803 | +0.10(+1.10%) |
Dec 06, 2023 | 9.380 | 9.400 | 9.070 | 9.110 | 600,848 | -0.19(-2.04%) |
Dec 05, 2023 | 9.750 | 9.750 | 9.180 | 9.300 | 670,561 | -0.63(-6.34%) |
Dec 04, 2023 | 9.410 | 10.09 | 9.380 | 9.930 | 1,368,111 | +0.47(+4.97%) |
Dec 01, 2023 | 9.090 | 9.460 | 8.890 | 9.460 | 785,098 | +0.37(+4.07%) |
Nov 30, 2023 | 9.240 | 9.330 | 8.990 | 9.090 | 868,766 | -0.12(-1.30%) |
Nov 29, 2023 | 9.250 | 9.330 | 9.100 | 9.210 | 704,228 | +0.10(+1.10%) |
Nov 28, 2023 | 9.260 | 9.260 | 9.060 | 9.110 | 456,869 | -0.14(-1.51%) |
Nov 27, 2023 | 9.070 | 9.383 | 8.990 | 9.250 | 685,358 | +0.18(+1.98%) |
Nov 24, 2023 | 9.130 | 9.170 | 9.025 | 9.070 | 298,768 | -0.03(-0.33%) |
Nov 22, 2023 | 9.160 | 9.310 | 9.025 | 9.100 | 521,027 | +0.00(+0.00%) |
Nov 21, 2023 | 9.010 | 9.170 | 9.000 | 9.100 | 517,281 | -0.04(-0.44%) |
Nov 20, 2023 | 8.810 | 9.290 | 8.780 | 9.140 | 906,168 | +0.29(+3.28%) |
Nov 17, 2023 | 8.650 | 9.018 | 8.630 | 8.850 | 729,612 | +0.31(+3.63%) |
Nov 16, 2023 | 8.620 | 8.620 | 8.445 | 8.540 | 682,096 | -0.19(-2.18%) |
Nov 15, 2023 | 8.770 | 9.070 | 8.690 | 8.730 | 880,163 | -0.04(-0.46%) |
Nov 14, 2023 | 8.250 | 8.945 | 8.100 | 8.770 | 1,293,561 | +0.84(+10.59%) |
Nov 13, 2023 | 8.300 | 8.440 | 7.770 | 7.930 | 1,817,622 | -0.29(-3.53%) |
Nov 10, 2023 | 8.710 | 8.930 | 7.895 | 8.220 | 1,967,302 | -0.62(-7.01%) |
Nov 09, 2023 | 9.080 | 9.180 | 8.780 | 8.840 | 1,247,390 | -0.27(-2.96%) |
Nov 08, 2023 | 9.190 | 9.190 | 9.050 | 9.110 | 388,783 | -0.05(-0.55%) |
Nov 07, 2023 | 9.050 | 9.260 | 8.990 | 9.160 | 585,804 | +0.10(+1.10%) |
Nov 06, 2023 | 9.270 | 9.270 | 8.895 | 9.060 | 582,894 | -0.15(-1.63%) |
Nov 03, 2023 | 9.030 | 9.315 | 8.950 | 9.210 | 1,133,343 | +0.32(+3.60%) |
Nov 02, 2023 | 8.600 | 8.995 | 8.600 | 8.890 | 698,472 | +0.46(+5.46%) |
Nov 01, 2023 | 8.450 | 8.620 | 8.250 | 8.430 | 556,213 | -0.06(-0.71%) |
Oct 31, 2023 | 8.490 | 8.575 | 8.240 | 8.490 | 1,058,987 | +0.26(+3.16%) |
Oct 30, 2023 | 8.300 | 8.390 | 8.095 | 8.230 | 753,077 | +0.08(+0.98%) |
Oct 27, 2023 | 8.200 | 8.280 | 8.090 | 8.150 | 1,105,849 | +0.03(+0.37%) |
Oct 26, 2023 | 8.630 | 8.690 | 8.080 | 8.120 | 1,054,652 | -0.54(-6.24%) |
Oct 25, 2023 | 8.930 | 9.000 | 8.610 | 8.660 | 602,117 | -0.34(-3.78%) |
Oct 24, 2023 | 8.960 | 9.040 | 8.830 | 9.000 | 649,899 | +0.13(+1.47%) |
Oct 23, 2023 | 8.600 | 8.885 | 8.550 | 8.870 | 721,823 | +0.17(+1.95%) |
Oct 20, 2023 | 8.630 | 8.795 | 8.540 | 8.700 | 963,893 | +0.03(+0.35%) |
Oct 19, 2023 | 8.540 | 8.900 | 8.470 | 8.670 | 695,148 | +0.15(+1.76%) |
Oct 18, 2023 | 8.800 | 8.870 | 8.510 | 8.520 | 929,489 | -0.41(-4.59%) |
Oct 17, 2023 | 8.880 | 9.180 | 8.880 | 8.930 | 567,892 | -0.08(-0.89%) |
Oct 16, 2023 | 8.610 | 9.095 | 8.575 | 9.010 | 910,502 | +0.57(+6.75%) |
Oct 13, 2023 | 8.700 | 8.764 | 8.330 | 8.440 | 1,260,884 | -0.28(-3.21%) |
Oct 12, 2023 | 9.440 | 9.450 | 8.715 | 8.720 | 651,606 | -0.72(-7.63%) |
Oct 11, 2023 | 9.580 | 9.660 | 9.360 | 9.440 | 530,107 | -0.13(-1.36%) |
Oct 10, 2023 | 9.450 | 9.740 | 9.440 | 9.570 | 635,057 | +0.17(+1.81%) |
Oct 09, 2023 | 9.460 | 9.500 | 9.295 | 9.400 | 406,585 | -0.18(-1.88%) |
Oct 06, 2023 | 9.400 | 9.680 | 9.390 | 9.580 | 625,245 | +0.07(+0.74%) |
Oct 05, 2023 | 9.600 | 9.650 | 9.230 | 9.510 | 689,280 | -0.14(-1.45%) |
Oct 04, 2023 | 9.430 | 9.660 | 9.315 | 9.650 | 650,815 | +0.23(+2.44%) |
Oct 03, 2023 | 10.23 | 10.23 | 9.140 | 9.420 | 1,345,729 | -0.91(-8.81%) |
Oct 02, 2023 | 10.28 | 10.40 | 10.09 | 10.33 | 835,044 | +0.03(+0.29%) |
Sep 29, 2023 | 10.78 | 10.84 | 10.28 | 10.30 | 861,707 | -0.36(-3.38%) |
Sep 28, 2023 | 10.45 | 10.82 | 10.37 | 10.66 | 753,802 | +0.20(+1.91%) |
Sep 27, 2023 | 10.45 | 10.50 | 10.30 | 10.46 | 371,481 | +0.16(+1.55%) |
Sep 26, 2023 | 10.43 | 10.56 | 10.27 | 10.30 | 408,794 | -0.21(-2.00%) |
Sep 25, 2023 | 10.09 | 10.59 | 10.46 | 10.51 | 583,114 | +0.35(+3.44%) |
Sep 22, 2023 | 10.26 | 10.32 | 10.12 | 10.16 | 485,076 | -0.04(-0.39%) |
Sep 21, 2023 | 10.86 | 10.90 | 10.15 | 10.20 | 768,386 | -0.77(-7.02%) |
Sep 20, 2023 | 10.93 | 11.22 | 10.91 | 10.97 | 689,864 | +0.06(+0.55%) |
Sep 19, 2023 | 11.03 | 11.17 | 10.82 | 10.91 | 582,480 | +0.01(+0.09%) |
Sep 18, 2023 | 10.81 | 10.98 | 10.81 | 10.90 | 732,612 | -0.05(-0.46%) |
Sep 15, 2023 | 11.20 | 11.20 | 10.66 | 10.95 | 2,804,095 | -0.31(-2.75%) |
Sep 14, 2023 | 10.87 | 11.36 | 10.79 | 11.26 | 817,368 | +0.45(+4.16%) |
Sep 13, 2023 | 10.42 | 10.87 | 10.42 | 10.81 | 1,001,847 | +0.39(+3.74%) |
Sep 12, 2023 | 10.59 | 10.84 | 10.34 | 10.42 | 1,039,493 | -0.17(-1.61%) |
Sep 11, 2023 | 10.54 | 10.63 | 10.51 | 10.59 | 557,502 | +0.19(+1.83%) |
Sep 08, 2023 | 10.24 | 10.54 | 10.24 | 10.40 | 913,133 | +0.14(+1.36%) |
Sep 07, 2023 | 9.800 | 10.27 | 9.700 | 10.26 | 963,054 | +0.28(+2.81%) |
Sep 06, 2023 | 10.16 | 10.45 | 9.960 | 9.980 | 598,174 | -0.18(-1.77%) |
Sep 05, 2023 | 9.770 | 10.23 | 9.690 | 10.16 | 1,036,852 | +0.27(+2.73%) |
Sep 01, 2023 | 9.880 | 9.915 | 9.660 | 9.890 | 1,022,588 | +0.12(+1.23%) |
Aug 31, 2023 | 10.08 | 10.17 | 9.740 | 9.770 | 1,453,406 | -0.27(-2.69%) |
Aug 30, 2023 | 9.900 | 10.06 | 9.690 | 10.04 | 1,182,185 | +0.12(+1.21%) |
Aug 29, 2023 | 9.910 | 10.01 | 9.870 | 9.920 | 646,380 | -0.03(-0.30%) |
Aug 28, 2023 | 9.900 | 10.02 | 9.825 | 9.950 | 571,276 | +0.09(+0.91%) |
Aug 25, 2023 | 9.760 | 9.980 | 9.740 | 9.860 | 709,026 | +0.20(+2.07%) |
Aug 24, 2023 | 9.850 | 9.850 | 9.570 | 9.660 | 791,425 | -0.06(-0.62%) |
Aug 23, 2023 | 9.630 | 9.730 | 9.465 | 9.720 | 764,966 | +0.16(+1.67%) |
Aug 22, 2023 | 9.920 | 9.920 | 9.510 | 9.560 | 534,022 | -0.26(-2.65%) |
Aug 21, 2023 | 9.870 | 9.950 | 9.680 | 9.820 | 571,005 | -0.11(-1.11%) |
Aug 18, 2023 | 10.10 | 10.19 | 9.920 | 9.930 | 899,463 | -0.26(-2.55%) |
Aug 17, 2023 | 10.56 | 10.67 | 10.11 | 10.19 | 748,274 | -0.36(-3.41%) |
Aug 16, 2023 | 10.23 | 10.75 | 10.23 | 10.55 | 1,179,378 | +0.29(+2.83%) |
Aug 15, 2023 | 10.45 | 10.52 | 10.25 | 10.26 | 853,478 | -0.23(-2.19%) |
Aug 14, 2023 | 10.72 | 10.76 | 10.30 | 10.49 | 1,453,419 | -0.39(-3.58%) |
Aug 11, 2023 | 9.360 | 11.10 | 9.260 | 10.88 | 2,181,895 | +0.65(+6.35%) |
Aug 10, 2023 | 10.07 | 10.28 | 9.980 | 10.23 | 1,448,669 | +0.09(+0.89%) |
Aug 09, 2023 | 11.39 | 11.48 | 9.990 | 10.14 | 1,387,982 | -1.34(-11.67%) |
Aug 08, 2023 | 11.26 | 11.49 | 11.16 | 11.48 | 758,847 | +0.13(+1.15%) |
Aug 07, 2023 | 11.28 | 11.36 | 10.97 | 11.35 | 1,231,894 | +0.13(+1.16%) |
Aug 04, 2023 | 11.40 | 11.50 | 11.07 | 11.22 | 753,834 | -0.12(-1.06%) |
Aug 03, 2023 | 10.95 | 11.39 | 10.92 | 11.34 | 545,591 | +0.09(+0.80%) |
Aug 02, 2023 | 11.12 | 11.28 | 10.91 | 11.25 | 1,306,977 | -0.04(-0.35%) |
Aug 01, 2023 | 11.30 | 11.40 | 11.15 | 11.29 | 610,699 | -0.07(-0.62%) |
Jul 31, 2023 | 11.18 | 11.43 | 11.18 | 11.36 | 654,759 | +0.18(+1.61%) |
Jul 28, 2023 | 10.93 | 11.23 | 10.92 | 11.18 | 512,216 | +0.35(+3.23%) |
Jul 27, 2023 | 11.14 | 11.18 | 10.79 | 10.83 | 413,463 | -0.20(-1.81%) |
Jul 26, 2023 | 10.98 | 11.14 | 10.89 | 11.03 | 472,498 | -0.02(-0.18%) |
Jul 25, 2023 | 10.85 | 11.11 | 10.82 | 11.05 | 400,032 | +0.19(+1.75%) |
Jul 24, 2023 | 10.76 | 10.88 | 10.61 | 10.86 | 419,042 | +0.12(+1.12%) |
Jul 21, 2023 | 10.94 | 11.04 | 10.74 | 10.74 | 575,408 | +0.00(+0.00%) |
Jul 20, 2023 | 11.23 | 11.38 | 10.65 | 10.74 | 779,027 | -0.51(-4.53%) |
Jul 19, 2023 | 11.24 | 11.29 | 11.05 | 11.25 | 671,152 | +0.09(+0.81%) |
Jul 18, 2023 | 11.38 | 11.38 | 10.94 | 11.16 | 720,994 | -0.24(-2.11%) |
Jul 17, 2023 | 10.92 | 11.54 | 10.84 | 11.40 | 1,167,688 | +0.58(+5.36%) |
Jul 14, 2023 | 11.09 | 11.11 | 10.80 | 10.82 | 576,978 | -0.36(-3.22%) |
Jul 13, 2023 | 11.16 | 11.24 | 11.08 | 11.18 | 480,285 | +0.04(+0.36%) |
Jul 12, 2023 | 11.11 | 11.26 | 11.02 | 11.14 | 578,311 | +0.15(+1.36%) |
Jul 11, 2023 | 11.13 | 11.21 | 10.86 | 10.99 | 796,263 | -0.17(-1.52%) |
Jul 10, 2023 | 10.90 | 11.23 | 10.89 | 11.16 | 611,803 | +0.18(+1.64%) |
Jul 07, 2023 | 10.66 | 11.01 | 10.66 | 10.98 | 691,493 | +0.38(+3.58%) |
Jul 06, 2023 | 10.50 | 10.63 | 10.39 | 10.60 | 671,053 | -0.01(-0.09%) |
Jul 05, 2023 | 10.80 | 10.97 | 10.44 | 10.61 | 1,815,045 | -0.25(-2.30%) |
Jul 03, 2023 | 10.82 | 11.04 | 10.77 | 10.86 | 510,694 | -0.05(-0.46%) |
Jun 30, 2023 | 10.77 | 11.31 | 10.76 | 10.91 | 1,285,243 | +0.25(+2.35%) |
Jun 29, 2023 | 10.30 | 11.16 | 10.25 | 10.66 | 3,481,728 | +1.07(+11.16%) |
Jun 28, 2023 | 9.190 | 9.650 | 9.190 | 9.590 | 1,261,238 | +0.33(+3.56%) |
Jun 27, 2023 | 9.150 | 9.260 | 8.952 | 9.260 | 886,196 | +0.19(+2.09%) |
Jun 26, 2023 | 9.150 | 9.208 | 8.880 | 9.070 | 1,136,068 | -0.10(-1.09%) |
Jun 23, 2023 | 9.220 | 9.355 | 9.085 | 9.170 | 1,680,798 | -0.21(-2.24%) |
Jun 22, 2023 | 9.190 | 9.420 | 8.890 | 9.380 | 973,707 | +0.12(+1.30%) |
Jun 21, 2023 | 9.440 | 9.510 | 9.250 | 9.260 | 767,020 | -0.23(-2.42%) |
Jun 20, 2023 | 9.300 | 9.800 | 9.240 | 9.490 | 1,228,530 | +0.11(+1.17%) |
Jun 16, 2023 | 9.610 | 9.610 | 9.130 | 9.380 | 1,194,016 | -0.11(-1.16%) |
Jun 15, 2023 | 9.200 | 9.530 | 9.190 | 9.490 | 943,550 | +2.60(+37.74%) |
May 08, 2023 | 6.730 | 6.970 | 6.695 | 6.890 | 773,429 | +0.20(+2.99%) |
May 05, 2023 | 6.580 | 6.770 | 6.560 | 6.690 | 783,118 | +0.20(+3.08%) |
May 04, 2023 | 6.400 | 6.620 | 6.275 | 6.490 | 629,612 | +0.02(+0.31%) |
May 03, 2023 | 6.310 | 6.535 | 6.240 | 6.470 | 707,972 | +0.14(+2.21%) |
May 02, 2023 | 6.570 | 6.580 | 6.250 | 6.330 | 616,668 | -0.30(-4.52%) |
May 01, 2023 | 6.450 | 6.695 | 6.440 | 6.630 | 692,925 | +0.19(+2.95%) |
Apr 28, 2023 | 6.410 | 6.510 | 6.350 | 6.440 | 586,885 | +0.04(+0.63%) |
Apr 27, 2023 | 6.450 | 6.450 | 6.271 | 6.400 | 598,324 | +0.03(+0.47%) |
Apr 26, 2023 | 6.230 | 6.400 | 6.190 | 6.370 | 650,143 | +0.14(+2.25%) |
Apr 25, 2023 | 6.480 | 6.520 | 6.180 | 6.230 | 799,417 | -0.29(-4.45%) |
Apr 24, 2023 | 6.650 | 6.680 | 6.440 | 6.520 | 841,019 | -0.19(-2.83%) |
Apr 21, 2023 | 6.410 | 6.809 | 6.380 | 6.710 | 1,074,901 | +0.28(+4.35%) |
Apr 20, 2023 | 6.350 | 6.445 | 6.319 | 6.430 | 502,976 | -0.02(-0.31%) |
Apr 19, 2023 | 6.370 | 6.470 | 6.300 | 6.450 | 503,316 | -0.01(-0.15%) |
Apr 18, 2023 | 6.490 | 6.550 | 6.355 | 6.460 | 358,420 | -0.03(-0.46%) |
Apr 17, 2023 | 6.430 | 6.550 | 6.330 | 6.490 | 479,518 | +0.08(+1.25%) |
Apr 14, 2023 | 6.510 | 6.600 | 6.350 | 6.410 | 476,512 | -0.13(-1.99%) |
Apr 13, 2023 | 6.460 | 6.610 | 6.460 | 6.540 | 653,775 | +0.15(+2.35%) |
Apr 12, 2023 | 6.490 | 6.620 | 6.345 | 6.390 | 792,826 | -0.01(-0.16%) |
Apr 11, 2023 | 6.610 | 6.620 | 6.350 | 6.400 | 654,023 | -0.14(-2.14%) |
Apr 10, 2023 | 6.480 | 6.620 | 6.370 | 6.540 | 1,048,440 | +0.02(+0.31%) |
Apr 06, 2023 | 6.250 | 6.565 | 6.250 | 6.520 | 1,162,179 | +0.23(+3.66%) |
Apr 05, 2023 | 6.200 | 6.380 | 6.160 | 6.290 | 935,374 | +0.02(+0.32%) |
Apr 04, 2023 | 6.070 | 6.330 | 6.020 | 6.270 | 1,079,121 | +0.24(+3.98%) |
Apr 03, 2023 | 6.040 | 6.181 | 5.810 | 6.030 | 1,061,329 | -0.03(-0.50%) |
Mar 31, 2023 | 5.880 | 6.150 | 5.880 | 6.060 | 1,131,695 | +0.23(+3.95%) |
Mar 30, 2023 | 5.750 | 5.850 | 5.650 | 5.830 | 719,110 | +0.11(+1.92%) |
Mar 29, 2023 | 5.470 | 5.870 | 5.430 | 5.720 | 1,163,960 | +0.30(+5.54%) |
Mar 28, 2023 | 5.450 | 5.540 | 5.355 | 5.420 | 673,707 | -0.07(-1.28%) |
Mar 27, 2023 | 5.410 | 5.550 | 5.310 | 5.490 | 774,964 | +0.09(+1.67%) |
Mar 24, 2023 | 5.590 | 5.640 | 5.390 | 5.400 | 869,917 | -0.19(-3.40%) |
Mar 23, 2023 | 5.800 | 5.850 | 5.580 | 5.590 | 947,124 | -0.15(-2.61%) |
Mar 22, 2023 | 5.710 | 5.910 | 5.650 | 5.740 | 918,526 | +0.04(+0.70%) |
Mar 21, 2023 | 5.480 | 5.735 | 5.465 | 5.700 | 795,588 | +0.27(+4.97%) |
Mar 20, 2023 | 5.750 | 5.810 | 5.420 | 5.430 | 844,804 | -0.34(-5.89%) |
Mar 17, 2023 | 5.890 | 5.960 | 5.690 | 5.770 | 2,036,944 | -0.12(-2.04%) |
Mar 16, 2023 | 5.670 | 6.050 | 5.600 | 5.890 | 1,394,981 | +0.15(+2.61%) |
Mar 15, 2023 | 5.350 | 5.765 | 5.330 | 5.740 | 1,378,507 | +0.27(+4.94%) |
Mar 14, 2023 | 5.460 | 5.500 | 5.300 | 5.470 | 979,806 | +0.17(+3.21%) |
Mar 13, 2023 | 5.470 | 5.584 | 5.265 | 5.300 | 1,582,694 | -0.31(-5.53%) |
Mar 10, 2023 | 5.910 | 6.080 | 5.589 | 5.610 | 3,141,138 | -0.35(-5.87%) |
Mar 09, 2023 | 5.230 | 6.030 | 5.160 | 5.960 | 6,269,158 | +0.60(+11.19%) |
Mar 08, 2023 | 4.150 | 5.420 | 4.150 | 5.360 | 15,227,222 | +1.79(+50.14%) |
Mar 07, 2023 | 3.600 | 3.661 | 3.370 | 3.570 | 1,640,379 | -0.05(-1.38%) |
Mar 06, 2023 | 3.750 | 3.770 | 3.575 | 3.620 | 1,826,474 | -0.11(-2.95%) |
Mar 03, 2023 | 3.750 | 3.770 | 3.670 | 3.730 | 756,410 | +0.03(+0.81%) |
Mar 02, 2023 | 3.630 | 3.720 | 3.580 | 3.700 | 736,492 | +0.05(+1.37%) |
Mar 01, 2023 | 3.800 | 3.810 | 3.600 | 3.650 | 737,849 | -0.15(-3.95%) |
Feb 28, 2023 | 3.850 | 3.860 | 3.780 | 3.800 | 927,088 | -0.02(-0.52%) |
Feb 27, 2023 | 3.890 | 3.890 | 3.752 | 3.820 | 453,334 | -0.02(-0.52%) |
Feb 24, 2023 | 3.870 | 3.905 | 3.790 | 3.840 | 420,562 | -0.12(-3.03%) |
Feb 23, 2023 | 4.030 | 4.060 | 3.885 | 3.960 | 653,539 | -0.04(-1.00%) |
Feb 22, 2023 | 4.120 | 4.190 | 3.970 | 4.000 | 504,262 | -0.12(-2.91%) |
Feb 21, 2023 | 4.330 | 4.360 | 4.120 | 4.120 | 367,946 | -0.25(-5.72%) |
Feb 17, 2023 | 4.350 | 4.395 | 4.310 | 4.370 | 270,170 | +0.05(+1.16%) |
Feb 16, 2023 | 4.320 | 4.370 | 4.280 | 4.320 | 294,715 | -0.08(-1.82%) |
Feb 15, 2023 | 4.270 | 4.400 | 4.260 | 4.400 | 263,640 | +0.11(+2.56%) |
Feb 14, 2023 | 4.190 | 4.360 | 4.170 | 4.290 | 361,194 | +0.06(+1.42%) |
Feb 13, 2023 | 4.220 | 4.280 | 4.160 | 4.230 | 291,526 | +0.02(+0.48%) |
Feb 10, 2023 | 4.170 | 4.250 | 4.150 | 4.210 | 272,627 | +0.00(+0.00%) |
Feb 09, 2023 | 4.380 | 4.460 | 4.210 | 4.210 | 416,306 | -0.10(-2.32%) |
Feb 08, 2023 | 4.350 | 4.440 | 4.285 | 4.310 | 511,574 | -0.08(-1.82%) |
Feb 07, 2023 | 4.200 | 4.399 | 4.125 | 4.390 | 463,408 | +0.19(+4.52%) |
Feb 06, 2023 | 4.320 | 4.330 | 4.200 | 4.200 | 369,301 | -0.12(-2.78%) |
Feb 03, 2023 | 4.200 | 4.405 | 4.186 | 4.320 | 570,906 | +0.01(+0.23%) |
Feb 02, 2023 | 3.950 | 4.330 | 3.940 | 4.310 | 1,113,947 | +0.43(+11.08%) |
Feb 01, 2023 | 3.760 | 3.910 | 3.640 | 3.880 | 1,357,208 | +0.13(+3.47%) |
Jan 31, 2023 | 3.720 | 3.830 | 3.680 | 3.750 | 1,108,070 | +0.07(+1.90%) |
Jan 30, 2023 | 3.660 | 3.770 | 3.610 | 3.680 | 292,338 | -0.04(-1.08%) |
Jan 27, 2023 | 3.710 | 3.780 | 3.670 | 3.720 | 429,076 | +0.00(+0.00%) |
Jan 26, 2023 | 3.740 | 3.800 | 3.645 | 3.720 | 472,402 | -0.02(-0.53%) |
Jan 25, 2023 | 3.730 | 3.745 | 3.571 | 3.740 | 263,890 | -0.03(-0.80%) |
Jan 24, 2023 | 3.940 | 3.940 | 3.750 | 3.770 | 309,752 | -0.13(-3.33%) |
Jan 23, 2023 | 3.870 | 3.950 | 3.820 | 3.900 | 643,567 | +0.03(+0.78%) |
Jan 20, 2023 | 3.940 | 3.976 | 3.830 | 3.870 | 832,751 | -0.02(-0.51%) |
Jan 19, 2023 | 4.020 | 4.050 | 3.810 | 3.890 | 551,190 | -0.16(-3.95%) |
Jan 18, 2023 | 4.070 | 4.171 | 4.040 | 4.050 | 430,238 | +0.03(+0.75%) |
Jan 17, 2023 | 3.870 | 4.070 | 3.870 | 4.020 | 533,686 | +0.09(+2.29%) |
Jan 13, 2023 | 3.830 | 3.940 | 3.790 | 3.930 | 538,363 | +0.09(+2.34%) |
Jan 12, 2023 | 3.740 | 3.920 | 3.680 | 3.840 | 715,906 | +0.10(+2.67%) |
Jan 11, 2023 | 3.920 | 3.920 | 3.720 | 3.740 | 541,211 | -0.14(-3.61%) |
Jan 10, 2023 | 3.790 | 3.890 | 3.720 | 3.880 | 693,627 | +0.06(+1.57%) |
Jan 09, 2023 | 3.790 | 3.865 | 3.750 | 3.820 | 345,303 | +0.03(+0.79%) |
Jan 06, 2023 | 3.640 | 3.800 | 3.550 | 3.790 | 355,470 | +0.20(+5.57%) |
Jan 05, 2023 | 3.680 | 3.720 | 3.580 | 3.590 | 368,125 | -0.11(-2.97%) |
Jan 04, 2023 | 3.630 | 3.760 | 3.620 | 3.700 | 401,207 | +0.04(+1.09%) |