Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 2.640 | 2.650 | 2.480 | 2.530 | 4,580,279 | -0.15(-5.60%) |
Dec 28, 2023 | 2.750 | 2.800 | 2.630 | 2.680 | 2,320,331 | -0.06(-2.19%) |
Dec 27, 2023 | 2.560 | 2.755 | 2.550 | 2.740 | 4,230,527 | +0.19(+7.45%) |
Dec 26, 2023 | 2.610 | 2.660 | 2.530 | 2.550 | 3,272,454 | -0.05(-1.92%) |
Dec 22, 2023 | 2.620 | 2.730 | 2.562 | 2.600 | 5,184,778 | +0.01(+0.39%) |
Dec 21, 2023 | 2.690 | 2.730 | 2.500 | 2.590 | 4,804,776 | +0.04(+1.57%) |
Dec 20, 2023 | 2.670 | 2.970 | 2.535 | 2.550 | 9,941,344 | -0.10(-3.77%) |
Dec 19, 2023 | 2.600 | 2.720 | 2.540 | 2.650 | 4,078,089 | +0.10(+3.92%) |
Dec 18, 2023 | 2.710 | 2.720 | 2.490 | 2.550 | 7,333,413 | -0.11(-4.14%) |
Dec 15, 2023 | 2.970 | 2.990 | 2.650 | 2.660 | 11,876,211 | -0.22(-7.64%) |
Dec 14, 2023 | 2.670 | 2.960 | 2.660 | 2.880 | 9,126,505 | +0.36(+14.29%) |
Dec 13, 2023 | 2.670 | 2.720 | 2.330 | 2.520 | 13,405,126 | -0.08(-3.08%) |
Dec 12, 2023 | 2.370 | 2.655 | 2.290 | 2.600 | 20,920,576 | +0.30(+13.04%) |
Dec 11, 2023 | 2.190 | 2.390 | 2.030 | 2.300 | 29,007,744 | +0.50(+27.78%) |
Dec 08, 2023 | 1.770 | 1.820 | 1.740 | 1.800 | 1,067,205 | +0.01(+0.56%) |
Dec 07, 2023 | 1.790 | 1.820 | 1.745 | 1.790 | 1,210,804 | +0.00(+0.00%) |
Dec 06, 2023 | 1.750 | 1.887 | 1.750 | 1.790 | 2,541,937 | +0.04(+2.29%) |
Dec 05, 2023 | 1.740 | 1.810 | 1.720 | 1.750 | 1,288,552 | -0.04(-2.23%) |
Dec 04, 2023 | 1.760 | 1.810 | 1.725 | 1.790 | 1,578,241 | +0.01(+0.56%) |
Dec 01, 2023 | 1.710 | 1.795 | 1.650 | 1.780 | 3,050,624 | +0.07(+4.09%) |
Nov 30, 2023 | 1.790 | 1.860 | 1.700 | 1.710 | 9,006,578 | -0.07(-3.93%) |
Nov 29, 2023 | 1.840 | 1.910 | 1.770 | 1.780 | 3,697,125 | -0.03(-1.66%) |
Nov 28, 2023 | 1.860 | 1.870 | 1.740 | 1.810 | 2,520,908 | -0.07(-3.72%) |
Nov 27, 2023 | 1.950 | 1.950 | 1.831 | 1.880 | 2,142,774 | -0.11(-5.53%) |
Nov 24, 2023 | 1.960 | 2.010 | 1.880 | 1.990 | 1,044,171 | +0.07(+3.65%) |
Nov 22, 2023 | 2.000 | 2.020 | 1.850 | 1.920 | 4,048,098 | +0.00(+0.00%) |
Nov 21, 2023 | 2.060 | 2.060 | 1.910 | 1.920 | 1,469,748 | -0.14(-6.80%) |
Nov 20, 2023 | 2.190 | 2.190 | 2.040 | 2.060 | 2,587,261 | -0.13(-5.94%) |
Nov 17, 2023 | 1.910 | 2.195 | 1.870 | 2.190 | 2,795,513 | +0.34(+18.38%) |
Nov 16, 2023 | 2.090 | 2.090 | 1.830 | 1.850 | 2,319,597 | -0.22(-10.63%) |
Nov 15, 2023 | 2.150 | 2.230 | 2.060 | 2.070 | 2,759,728 | -0.07(-3.27%) |
Nov 14, 2023 | 2.050 | 2.160 | 1.990 | 2.140 | 4,495,737 | +0.18(+9.18%) |
Nov 13, 2023 | 1.860 | 1.985 | 1.790 | 1.960 | 2,159,898 | +0.11(+5.95%) |
Nov 10, 2023 | 1.750 | 1.860 | 1.710 | 1.850 | 1,685,491 | +0.11(+6.32%) |
Nov 09, 2023 | 1.810 | 1.835 | 1.710 | 1.740 | 2,666,619 | -0.10(-5.43%) |
Nov 08, 2023 | 1.830 | 1.890 | 1.710 | 1.840 | 3,121,236 | +0.18(+10.84%) |
Nov 07, 2023 | 1.710 | 1.715 | 1.640 | 1.660 | 1,650,788 | -0.03(-1.78%) |
Nov 06, 2023 | 1.820 | 1.820 | 1.630 | 1.690 | 3,420,353 | +0.09(+5.62%) |
Nov 03, 2023 | 1.590 | 1.700 | 1.590 | 1.600 | 2,092,133 | +0.01(+0.63%) |
Nov 02, 2023 | 1.460 | 1.600 | 1.460 | 1.590 | 1,679,832 | +0.17(+11.97%) |
Nov 01, 2023 | 1.450 | 1.510 | 1.370 | 1.420 | 1,533,057 | -0.08(-5.33%) |
Oct 31, 2023 | 1.310 | 1.530 | 1.310 | 1.500 | 5,155,625 | +0.15(+11.11%) |
Oct 30, 2023 | 1.370 | 1.397 | 1.300 | 1.350 | 1,224,604 | +0.00(+0.00%) |
Oct 27, 2023 | 1.390 | 1.480 | 1.340 | 1.350 | 1,670,344 | -0.03(-2.17%) |
Oct 26, 2023 | 1.440 | 1.479 | 1.360 | 1.380 | 1,595,985 | -0.05(-3.50%) |
Oct 25, 2023 | 1.440 | 1.550 | 1.390 | 1.430 | 2,863,789 | -0.01(-0.69%) |
Oct 24, 2023 | 1.370 | 1.470 | 1.370 | 1.440 | 1,316,971 | +0.07(+5.11%) |
Oct 23, 2023 | 1.360 | 1.440 | 1.300 | 1.370 | 1,243,085 | -0.03(-2.14%) |
Oct 20, 2023 | 1.410 | 1.420 | 1.300 | 1.400 | 3,197,856 | -0.02(-1.41%) |
Oct 19, 2023 | 1.450 | 1.490 | 1.400 | 1.420 | 1,916,406 | -0.08(-5.33%) |
Oct 18, 2023 | 1.600 | 1.610 | 1.490 | 1.500 | 1,981,594 | -0.12(-7.41%) |
Oct 17, 2023 | 1.600 | 1.690 | 1.595 | 1.620 | 1,354,597 | -0.01(-0.61%) |
Oct 16, 2023 | 1.590 | 1.650 | 1.570 | 1.630 | 846,752 | +0.06(+3.82%) |
Oct 13, 2023 | 1.600 | 1.628 | 1.540 | 1.570 | 1,600,458 | -0.01(-0.63%) |
Oct 12, 2023 | 1.690 | 1.720 | 1.570 | 1.580 | 1,578,747 | -0.10(-5.95%) |
Oct 11, 2023 | 1.820 | 1.880 | 1.680 | 1.680 | 1,146,990 | -0.11(-6.41%) |
Oct 10, 2023 | 1.670 | 1.850 | 1.670 | 1.795 | 994,420 | +0.10(+6.21%) |
Oct 09, 2023 | 1.670 | 1.705 | 1.515 | 1.690 | 2,561,167 | -0.04(-2.31%) |
Oct 06, 2023 | 1.800 | 1.820 | 1.715 | 1.730 | 2,029,986 | -0.05(-2.81%) |
Oct 05, 2023 | 1.910 | 1.920 | 1.750 | 1.780 | 1,694,076 | -0.10(-5.32%) |
Oct 04, 2023 | 1.880 | 1.915 | 1.845 | 1.880 | 5,808,909 | -0.01(-0.53%) |
Oct 03, 2023 | 1.910 | 1.925 | 1.860 | 1.890 | 2,204,882 | -0.06(-2.83%) |
Oct 02, 2023 | 1.930 | 1.985 | 1.895 | 1.945 | 1,122,660 | -0.00(-0.26%) |
Sep 29, 2023 | 1.910 | 2.000 | 1.900 | 1.950 | 2,098,348 | +0.04(+2.09%) |
Sep 28, 2023 | 1.860 | 1.930 | 1.780 | 1.910 | 2,116,856 | +0.12(+6.70%) |
Sep 27, 2023 | 1.810 | 1.810 | 1.700 | 1.790 | 2,810,458 | +0.05(+2.87%) |
Sep 26, 2023 | 1.940 | 1.940 | 1.730 | 1.740 | 3,053,088 | -0.21(-10.77%) |
Sep 25, 2023 | 1.960 | 1.970 | 1.930 | 1.950 | 2,765,728 | -0.01(-0.51%) |
Sep 22, 2023 | 1.940 | 2.010 | 1.910 | 1.960 | 1,606,056 | +0.03(+1.55%) |
Sep 21, 2023 | 2.020 | 2.040 | 1.920 | 1.930 | 2,760,383 | -0.12(-5.85%) |
Sep 20, 2023 | 2.100 | 2.180 | 2.040 | 2.050 | 1,007,517 | -0.04(-1.91%) |
Sep 19, 2023 | 2.140 | 2.140 | 2.040 | 2.090 | 1,628,085 | -0.06(-2.79%) |
Sep 18, 2023 | 2.190 | 2.200 | 2.110 | 2.150 | 1,222,413 | -0.07(-3.15%) |
Sep 15, 2023 | 2.190 | 2.250 | 2.170 | 2.220 | 1,164,402 | +0.01(+0.45%) |
Sep 14, 2023 | 2.160 | 2.220 | 2.110 | 2.210 | 1,720,170 | +0.04(+1.84%) |
Sep 13, 2023 | 2.220 | 2.220 | 2.130 | 2.170 | 1,727,099 | -0.05(-2.25%) |
Sep 12, 2023 | 2.260 | 2.340 | 2.200 | 2.220 | 1,695,210 | -0.04(-1.77%) |
Sep 11, 2023 | 2.320 | 2.320 | 2.210 | 2.260 | 1,670,584 | +0.02(+0.89%) |
Sep 08, 2023 | 2.350 | 2.360 | 2.170 | 2.240 | 2,240,227 | -0.11(-4.68%) |
Sep 07, 2023 | 2.360 | 2.370 | 2.230 | 2.350 | 2,276,793 | -0.01(-0.42%) |
Sep 06, 2023 | 2.440 | 2.510 | 2.330 | 2.360 | 2,604,021 | -0.08(-3.28%) |
Sep 05, 2023 | 2.360 | 2.495 | 2.340 | 2.440 | 3,129,900 | +0.08(+3.39%) |
Sep 01, 2023 | 2.300 | 2.370 | 2.270 | 2.360 | 2,044,907 | +0.07(+3.06%) |
Aug 31, 2023 | 2.360 | 2.410 | 2.270 | 2.290 | 2,016,634 | -0.07(-2.97%) |
Aug 30, 2023 | 2.370 | 2.410 | 2.290 | 2.360 | 2,721,760 | -0.03(-1.26%) |
Aug 29, 2023 | 2.230 | 2.400 | 2.190 | 2.390 | 5,238,772 | +0.17(+7.66%) |
Aug 28, 2023 | 2.160 | 2.220 | 2.135 | 2.220 | 3,021,496 | +0.07(+3.26%) |
Aug 25, 2023 | 2.120 | 2.165 | 2.000 | 2.150 | 4,043,184 | +0.07(+3.61%) |
Aug 24, 2023 | 2.330 | 2.333 | 2.070 | 2.075 | 3,996,588 | -0.21(-9.39%) |
Aug 23, 2023 | 2.110 | 2.290 | 2.060 | 2.290 | 6,501,985 | +0.19(+9.05%) |
Aug 22, 2023 | 2.160 | 2.230 | 2.070 | 2.100 | 4,572,979 | -0.06(-2.78%) |
Aug 21, 2023 | 2.190 | 2.229 | 2.090 | 2.160 | 3,490,751 | +0.01(+0.47%) |
Aug 18, 2023 | 2.150 | 2.215 | 2.100 | 2.150 | 4,310,943 | +0.00(+0.00%) |
Aug 17, 2023 | 2.280 | 2.280 | 2.150 | 2.150 | 3,076,303 | -0.08(-3.59%) |
Aug 16, 2023 | 2.200 | 2.290 | 2.150 | 2.230 | 6,256,021 | +0.02(+0.90%) |
Aug 15, 2023 | 2.290 | 2.350 | 2.200 | 2.210 | 5,655,649 | -0.09(-3.91%) |
Aug 14, 2023 | 2.390 | 2.395 | 2.240 | 2.300 | 6,048,317 | -0.02(-0.86%) |
Aug 11, 2023 | 2.350 | 2.440 | 2.250 | 2.320 | 6,723,311 | +0.06(+2.65%) |
Aug 10, 2023 | 2.430 | 2.540 | 2.180 | 2.260 | 29,959,738 | -0.88(-28.03%) |
Aug 09, 2023 | 3.390 | 3.390 | 3.110 | 3.140 | 3,553,450 | -0.27(-7.92%) |
Aug 08, 2023 | 3.410 | 3.465 | 3.300 | 3.410 | 1,938,600 | -0.12(-3.40%) |
Aug 07, 2023 | 3.750 | 3.750 | 3.400 | 3.530 | 2,850,507 | -0.18(-4.85%) |
Aug 04, 2023 | 3.880 | 3.940 | 3.680 | 3.710 | 2,275,961 | -0.18(-4.63%) |
Aug 03, 2023 | 4.070 | 4.070 | 3.730 | 3.890 | 2,923,777 | -0.18(-4.42%) |
Aug 02, 2023 | 4.040 | 4.385 | 3.880 | 4.070 | 7,310,714 | +0.04(+0.99%) |
Aug 01, 2023 | 4.080 | 4.200 | 3.880 | 4.030 | 6,674,185 | -0.07(-1.71%) |
Jul 31, 2023 | 3.770 | 4.190 | 3.620 | 4.100 | 20,784,602 | +0.69(+20.23%) |
Jul 28, 2023 | 3.340 | 3.470 | 3.230 | 3.410 | 4,664,824 | +0.28(+8.95%) |
Jul 27, 2023 | 3.310 | 3.330 | 3.120 | 3.130 | 1,665,107 | -0.13(-3.99%) |
Jul 26, 2023 | 3.250 | 3.305 | 3.180 | 3.260 | 1,354,402 | +0.00(+0.00%) |
Jul 25, 2023 | 3.260 | 3.350 | 3.230 | 3.260 | 1,072,195 | +0.01(+0.31%) |
Jul 24, 2023 | 3.240 | 3.300 | 3.165 | 3.250 | 997,778 | +0.04(+1.25%) |
Jul 21, 2023 | 3.290 | 3.370 | 3.130 | 3.210 | 982,666 | -0.03(-0.93%) |
Jul 20, 2023 | 3.330 | 3.380 | 3.210 | 3.240 | 1,796,768 | -0.14(-4.14%) |
Jul 19, 2023 | 3.430 | 3.469 | 3.360 | 3.380 | 2,416,455 | -0.01(-0.29%) |
Jul 18, 2023 | 3.300 | 3.420 | 3.260 | 3.390 | 1,250,814 | +0.10(+3.04%) |
Jul 17, 2023 | 3.170 | 3.300 | 3.015 | 3.290 | 1,466,502 | +0.12(+3.79%) |
Jul 14, 2023 | 3.370 | 3.420 | 3.080 | 3.170 | 1,870,189 | -0.20(-5.93%) |
Jul 13, 2023 | 3.530 | 3.560 | 3.345 | 3.370 | 1,762,528 | -0.10(-2.88%) |
Jul 12, 2023 | 3.500 | 3.595 | 3.375 | 3.470 | 2,960,427 | +0.10(+2.97%) |
Jul 11, 2023 | 3.490 | 3.615 | 3.340 | 3.370 | 3,255,247 | -0.08(-2.32%) |
Jul 10, 2023 | 3.150 | 3.460 | 3.050 | 3.450 | 2,780,928 | +0.30(+9.52%) |
Jul 07, 2023 | 2.870 | 3.150 | 2.870 | 3.150 | 1,663,394 | +0.24(+8.25%) |
Jul 06, 2023 | 2.770 | 2.920 | 2.690 | 2.910 | 1,599,924 | +0.11(+3.93%) |
Jul 05, 2023 | 2.920 | 2.920 | 2.755 | 2.800 | 1,068,363 | -0.15(-5.08%) |
Jul 03, 2023 | 2.860 | 2.969 | 2.860 | 2.950 | 570,227 | +0.11(+3.87%) |
Jun 30, 2023 | 2.870 | 2.910 | 2.820 | 2.840 | 1,224,657 | +0.01(+0.35%) |
Jun 29, 2023 | 2.630 | 2.830 | 2.570 | 2.830 | 1,103,768 | +0.20(+7.60%) |
Jun 28, 2023 | 2.620 | 2.660 | 2.555 | 2.630 | 784,445 | -0.02(-0.75%) |
Jun 27, 2023 | 2.550 | 2.670 | 2.490 | 2.650 | 963,809 | +0.12(+4.74%) |
Jun 26, 2023 | 2.570 | 2.640 | 2.510 | 2.530 | 911,803 | -0.07(-2.69%) |
Jun 23, 2023 | 2.610 | 2.670 | 2.565 | 2.600 | 791,217 | -0.04(-1.52%) |
Jun 22, 2023 | 2.630 | 2.670 | 2.550 | 2.640 | 864,412 | -0.02(-0.75%) |
Jun 21, 2023 | 2.790 | 2.810 | 2.620 | 2.660 | 1,427,956 | -0.13(-4.66%) |
Jun 20, 2023 | 3.120 | 3.120 | 2.740 | 2.790 | 2,967,766 | -0.31(-10.00%) |
Jun 16, 2023 | 3.040 | 3.209 | 2.985 | 3.100 | 4,966,673 | +0.10(+3.33%) |
Jun 15, 2023 | 2.860 | 3.000 | 2.790 | 3.000 | 1,428,271 | +0.45(+17.65%) |
May 08, 2023 | 2.370 | 2.560 | 2.350 | 2.550 | 2,250,586 | +0.20(+8.51%) |
May 05, 2023 | 2.200 | 2.390 | 2.185 | 2.350 | 2,685,671 | +0.17(+7.80%) |
May 04, 2023 | 2.200 | 2.260 | 2.085 | 2.180 | 2,534,993 | -0.07(-3.11%) |
May 03, 2023 | 2.180 | 2.310 | 2.110 | 2.250 | 3,505,308 | +0.07(+3.21%) |
May 02, 2023 | 2.320 | 2.320 | 2.120 | 2.180 | 2,978,631 | -0.16(-6.84%) |
May 01, 2023 | 2.500 | 2.512 | 2.300 | 2.340 | 1,843,828 | -0.16(-6.40%) |
Apr 28, 2023 | 2.600 | 2.670 | 2.480 | 2.500 | 1,586,976 | -0.11(-4.21%) |
Apr 27, 2023 | 2.590 | 2.640 | 2.450 | 2.610 | 2,217,635 | +0.03(+1.16%) |
Apr 26, 2023 | 2.590 | 2.650 | 2.540 | 2.580 | 1,098,304 | -0.01(-0.39%) |
Apr 25, 2023 | 2.670 | 2.690 | 2.530 | 2.590 | 5,950,785 | -0.11(-4.07%) |
Apr 24, 2023 | 2.600 | 2.720 | 2.580 | 2.700 | 1,336,564 | +0.08(+3.05%) |
Apr 21, 2023 | 2.610 | 2.660 | 2.565 | 2.620 | 1,334,170 | +0.01(+0.38%) |
Apr 20, 2023 | 2.760 | 2.760 | 2.550 | 2.610 | 1,867,245 | -0.19(-6.79%) |
Apr 19, 2023 | 2.860 | 2.900 | 2.760 | 2.800 | 1,041,121 | -0.11(-3.78%) |
Apr 18, 2023 | 2.890 | 2.925 | 2.790 | 2.910 | 1,436,916 | +0.02(+0.69%) |
Apr 17, 2023 | 2.880 | 2.930 | 2.735 | 2.890 | 2,450,224 | +0.00(+0.00%) |
Apr 14, 2023 | 3.000 | 3.000 | 2.820 | 2.890 | 1,399,959 | -0.12(-3.99%) |
Apr 13, 2023 | 2.970 | 3.070 | 2.940 | 3.010 | 1,312,839 | +0.08(+2.73%) |
Apr 12, 2023 | 3.050 | 3.090 | 2.895 | 2.930 | 1,450,463 | -0.12(-3.93%) |
Apr 11, 2023 | 3.080 | 3.150 | 3.010 | 3.050 | 1,349,992 | -0.03(-0.97%) |
Apr 10, 2023 | 3.000 | 3.100 | 2.925 | 3.080 | 1,534,548 | +0.05(+1.65%) |
Apr 06, 2023 | 3.070 | 3.070 | 2.970 | 3.030 | 1,111,108 | -0.06(-1.94%) |
Apr 05, 2023 | 3.150 | 3.159 | 3.015 | 3.090 | 1,386,218 | -0.02(-0.64%) |
Apr 04, 2023 | 3.320 | 3.330 | 3.030 | 3.110 | 1,763,273 | -0.22(-6.61%) |
Apr 03, 2023 | 3.530 | 3.650 | 3.290 | 3.330 | 1,296,684 | -0.17(-4.86%) |
Mar 31, 2023 | 3.300 | 3.540 | 3.270 | 3.500 | 1,591,778 | +0.22(+6.71%) |
Mar 30, 2023 | 3.300 | 3.458 | 3.250 | 3.280 | 1,722,649 | +0.00(+0.00%) |
Mar 29, 2023 | 3.190 | 3.315 | 3.150 | 3.280 | 1,503,119 | +0.11(+3.47%) |
Mar 28, 2023 | 3.250 | 3.270 | 3.115 | 3.170 | 1,669,454 | -0.08(-2.46%) |
Mar 27, 2023 | 3.420 | 3.430 | 3.140 | 3.250 | 3,239,565 | -0.15(-4.41%) |
Mar 24, 2023 | 3.540 | 3.560 | 3.290 | 3.400 | 1,818,716 | -0.15(-4.23%) |
Mar 23, 2023 | 3.650 | 3.690 | 3.470 | 3.550 | 1,506,016 | -0.05(-1.39%) |
Mar 22, 2023 | 3.810 | 3.810 | 3.600 | 3.600 | 1,323,388 | -0.18(-4.76%) |
Mar 21, 2023 | 3.730 | 3.840 | 3.610 | 3.780 | 1,156,546 | +0.08(+2.16%) |
Mar 20, 2023 | 3.850 | 3.850 | 3.610 | 3.700 | 1,649,712 | -0.17(-4.39%) |
Mar 17, 2023 | 3.850 | 3.910 | 3.769 | 3.870 | 1,360,656 | -0.03(-0.77%) |
Mar 16, 2023 | 3.780 | 3.905 | 3.690 | 3.900 | 996,495 | +0.08(+2.09%) |
Mar 15, 2023 | 3.780 | 3.850 | 3.712 | 3.820 | 814,628 | -0.04(-1.04%) |
Mar 14, 2023 | 3.980 | 4.050 | 3.740 | 3.860 | 1,192,484 | -0.08(-2.03%) |
Mar 13, 2023 | 3.880 | 4.040 | 3.780 | 3.940 | 977,285 | -0.03(-0.76%) |
Mar 10, 2023 | 3.960 | 4.095 | 3.890 | 3.970 | 952,510 | -0.01(-0.25%) |
Mar 09, 2023 | 4.140 | 4.150 | 3.950 | 3.980 | 770,392 | -0.14(-3.40%) |
Mar 08, 2023 | 4.050 | 4.130 | 3.930 | 4.120 | 910,630 | +0.13(+3.26%) |
Mar 07, 2023 | 4.100 | 4.160 | 3.945 | 3.990 | 977,755 | -0.16(-3.86%) |
Mar 06, 2023 | 4.370 | 4.440 | 4.110 | 4.150 | 936,531 | -0.16(-3.71%) |
Mar 03, 2023 | 4.000 | 4.330 | 3.950 | 4.310 | 2,005,299 | +0.34(+8.70%) |
Mar 02, 2023 | 3.990 | 4.000 | 3.760 | 3.965 | 1,864,554 | -0.08(-1.86%) |
Mar 01, 2023 | 4.560 | 4.600 | 3.870 | 4.040 | 4,482,307 | -0.71(-14.95%) |
Feb 28, 2023 | 4.630 | 4.840 | 4.530 | 4.750 | 1,716,443 | +0.18(+3.94%) |
Feb 27, 2023 | 4.380 | 4.625 | 4.380 | 4.570 | 1,539,748 | +0.25(+5.79%) |
Feb 24, 2023 | 4.200 | 4.380 | 4.145 | 4.320 | 921,644 | +0.06(+1.41%) |
Feb 23, 2023 | 4.360 | 4.420 | 4.130 | 4.260 | 1,302,743 | -0.05(-1.16%) |
Feb 22, 2023 | 4.240 | 4.345 | 4.120 | 4.310 | 1,100,702 | +0.09(+2.13%) |
Feb 21, 2023 | 4.370 | 4.426 | 4.200 | 4.220 | 858,336 | -0.19(-4.31%) |
Feb 17, 2023 | 4.390 | 4.445 | 4.310 | 4.410 | 870,008 | -0.02(-0.45%) |
Feb 16, 2023 | 4.520 | 4.640 | 4.375 | 4.430 | 1,131,383 | -0.17(-3.70%) |
Feb 15, 2023 | 4.520 | 4.610 | 4.455 | 4.600 | 1,029,981 | +0.03(+0.66%) |
Feb 14, 2023 | 4.510 | 4.615 | 4.370 | 4.570 | 1,169,928 | +0.03(+0.66%) |
Feb 13, 2023 | 4.720 | 4.720 | 4.430 | 4.540 | 1,311,432 | -0.14(-2.99%) |
Feb 10, 2023 | 4.750 | 4.790 | 4.515 | 4.680 | 1,532,950 | -0.15(-3.11%) |
Feb 09, 2023 | 5.190 | 5.255 | 4.780 | 4.830 | 1,223,421 | -0.25(-4.92%) |
Feb 08, 2023 | 5.170 | 5.260 | 5.060 | 5.080 | 694,234 | -0.14(-2.68%) |
Feb 07, 2023 | 5.440 | 5.445 | 5.100 | 5.220 | 1,769,137 | -0.23(-4.22%) |
Feb 06, 2023 | 5.515 | 5.600 | 5.335 | 5.450 | 1,177,365 | -0.19(-3.37%) |
Feb 03, 2023 | 5.590 | 5.930 | 5.530 | 5.640 | 1,543,932 | -0.16(-2.76%) |
Feb 02, 2023 | 5.780 | 6.140 | 5.720 | 5.800 | 7,577,193 | +0.21(+3.76%) |
Feb 01, 2023 | 5.600 | 5.740 | 5.265 | 5.590 | 2,390,972 | +0.01(+0.18%) |
Jan 31, 2023 | 5.070 | 5.735 | 5.041 | 5.580 | 5,225,987 | +0.50(+9.84%) |
Jan 30, 2023 | 5.280 | 5.280 | 4.980 | 5.080 | 1,519,780 | -0.25(-4.69%) |
Jan 27, 2023 | 5.070 | 5.425 | 5.050 | 5.330 | 1,853,385 | +0.21(+4.10%) |
Jan 26, 2023 | 5.330 | 5.430 | 5.100 | 5.120 | 1,080,422 | -0.12(-2.29%) |
Jan 25, 2023 | 5.140 | 5.275 | 4.915 | 5.240 | 1,321,665 | -0.04(-0.76%) |
Jan 24, 2023 | 5.340 | 5.430 | 5.240 | 5.280 | 704,279 | -0.09(-1.68%) |
Jan 23, 2023 | 5.280 | 5.480 | 5.260 | 5.370 | 1,224,109 | +0.11(+2.09%) |
Jan 20, 2023 | 5.200 | 5.465 | 5.120 | 5.260 | 1,298,427 | +0.13(+2.53%) |
Jan 19, 2023 | 5.200 | 5.270 | 4.820 | 5.130 | 2,825,038 | -0.12(-2.29%) |
Jan 18, 2023 | 5.310 | 5.485 | 5.190 | 5.250 | 3,093,251 | -0.02(-0.38%) |
Jan 17, 2023 | 5.090 | 5.350 | 5.010 | 5.270 | 1,450,630 | +0.18(+3.54%) |
Jan 13, 2023 | 4.750 | 5.200 | 4.750 | 5.090 | 1,685,997 | +0.28(+5.82%) |
Jan 12, 2023 | 4.690 | 4.835 | 4.510 | 4.810 | 1,151,234 | +0.14(+3.00%) |
Jan 11, 2023 | 4.490 | 4.670 | 4.350 | 4.670 | 1,099,886 | +0.21(+4.71%) |
Jan 10, 2023 | 4.180 | 4.480 | 4.120 | 4.460 | 1,029,403 | +0.22(+5.19%) |
Jan 09, 2023 | 4.160 | 4.280 | 4.130 | 4.240 | 1,012,569 | +0.12(+2.91%) |
Jan 06, 2023 | 4.040 | 4.135 | 3.955 | 4.120 | 1,399,760 | +0.15(+3.78%) |
Jan 05, 2023 | 3.970 | 4.040 | 3.921 | 3.970 | 983,597 | +0.00(+0.00%) |
Jan 04, 2023 | 3.860 | 3.980 | 3.760 | 3.970 | 946,740 | +0.12(+3.12%) |