Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.000 | 6.310 | 5.955 | 6.030 | 1,292,856 | +0.03(+0.50%) |
Jan 30, 2024 | 6.040 | 6.265 | 5.970 | 6.000 | 1,411,077 | -0.10(-1.64%) |
Jan 29, 2024 | 6.240 | 6.320 | 5.925 | 6.100 | 1,468,855 | -0.24(-3.79%) |
Jan 26, 2024 | 6.160 | 6.365 | 6.008 | 6.340 | 1,071,061 | +0.27(+4.45%) |
Jan 25, 2024 | 5.690 | 6.152 | 5.670 | 6.070 | 1,362,554 | +0.43(+7.62%) |
Jan 24, 2024 | 5.630 | 5.790 | 5.595 | 5.640 | 1,042,863 | +0.09(+1.62%) |
Jan 23, 2024 | 5.520 | 5.650 | 5.430 | 5.550 | 717,618 | -0.03(-0.54%) |
Jan 22, 2024 | 5.240 | 5.620 | 5.240 | 5.580 | 1,362,057 | +0.34(+6.49%) |
Jan 19, 2024 | 5.030 | 5.245 | 4.970 | 5.240 | 667,644 | +0.23(+4.59%) |
Jan 18, 2024 | 4.910 | 5.040 | 4.818 | 5.010 | 567,828 | +0.07(+1.42%) |
Jan 17, 2024 | 4.650 | 4.955 | 4.635 | 4.940 | 882,291 | +0.23(+4.88%) |
Jan 16, 2024 | 4.770 | 4.775 | 4.650 | 4.710 | 621,204 | -0.14(-2.89%) |
Jan 12, 2024 | 4.850 | 4.925 | 4.790 | 4.850 | 416,434 | +0.05(+1.04%) |
Jan 11, 2024 | 4.870 | 4.910 | 4.760 | 4.800 | 570,518 | -0.03(-0.62%) |
Jan 10, 2024 | 4.750 | 4.865 | 4.635 | 4.830 | 708,761 | +0.13(+2.77%) |
Jan 09, 2024 | 4.940 | 5.038 | 4.690 | 4.700 | 899,466 | -0.34(-6.75%) |
Jan 08, 2024 | 4.940 | 5.050 | 4.855 | 5.040 | 685,393 | +0.11(+2.23%) |
Jan 05, 2024 | 4.940 | 5.030 | 4.870 | 4.930 | 568,695 | -0.02(-0.40%) |
Jan 04, 2024 | 5.160 | 5.210 | 4.950 | 4.950 | 914,569 | -0.21(-4.07%) |
Jan 03, 2024 | 5.250 | 5.375 | 5.140 | 5.160 | 606,759 | -0.09(-1.71%) |
Jan 02, 2024 | 5.390 | 5.510 | 5.210 | 5.250 | 617,135 | -0.19(-3.49%) |
Dec 29, 2023 | 5.470 | 5.580 | 5.430 | 5.440 | 327,996 | -0.06(-1.09%) |
Dec 28, 2023 | 5.650 | 5.650 | 5.460 | 5.500 | 746,810 | -0.19(-3.34%) |
Dec 27, 2023 | 5.660 | 5.810 | 5.635 | 5.690 | 866,066 | +0.03(+0.53%) |
Dec 26, 2023 | 5.770 | 5.900 | 5.605 | 5.660 | 918,969 | -0.08(-1.39%) |
Dec 22, 2023 | 5.570 | 5.870 | 5.400 | 5.740 | 1,086,047 | +0.18(+3.24%) |
Dec 21, 2023 | 5.530 | 5.950 | 5.360 | 5.560 | 2,350,256 | +0.21(+3.93%) |
Dec 20, 2023 | 5.060 | 5.585 | 5.050 | 5.350 | 1,467,498 | +0.25(+4.90%) |
Dec 19, 2023 | 5.290 | 5.310 | 5.040 | 5.100 | 974,365 | -0.20(-3.77%) |
Dec 18, 2023 | 5.200 | 5.345 | 5.145 | 5.300 | 917,372 | +0.08(+1.53%) |
Dec 15, 2023 | 5.410 | 5.420 | 5.170 | 5.220 | 1,131,721 | -0.21(-3.87%) |
Dec 14, 2023 | 5.690 | 5.780 | 5.355 | 5.430 | 1,208,544 | -0.10(-1.81%) |
Dec 13, 2023 | 5.200 | 5.530 | 4.960 | 5.530 | 1,325,043 | +0.29(+5.53%) |
Dec 12, 2023 | 5.420 | 5.470 | 5.120 | 5.240 | 1,085,929 | -0.13(-2.42%) |
Dec 11, 2023 | 5.300 | 5.480 | 5.179 | 5.370 | 877,140 | +0.03(+0.56%) |
Dec 08, 2023 | 5.250 | 5.350 | 5.065 | 5.340 | 873,280 | +0.10(+1.91%) |
Dec 07, 2023 | 5.330 | 5.458 | 5.155 | 5.240 | 887,742 | -0.07(-1.32%) |
Dec 06, 2023 | 5.480 | 5.520 | 5.210 | 5.310 | 1,072,712 | -0.16(-2.93%) |
Dec 05, 2023 | 5.360 | 5.600 | 5.310 | 5.470 | 918,088 | +0.13(+2.43%) |
Dec 04, 2023 | 5.530 | 5.530 | 5.230 | 5.340 | 735,064 | -0.14(-2.55%) |
Dec 01, 2023 | 5.600 | 5.600 | 5.390 | 5.480 | 906,437 | -0.11(-1.97%) |
Nov 30, 2023 | 5.710 | 5.710 | 5.475 | 5.590 | 832,902 | -0.02(-0.36%) |
Nov 29, 2023 | 5.350 | 5.720 | 5.160 | 5.610 | 1,639,701 | +0.30(+5.65%) |
Nov 28, 2023 | 5.790 | 5.840 | 5.230 | 5.310 | 2,265,802 | -0.35(-6.18%) |
Nov 27, 2023 | 5.600 | 5.925 | 5.260 | 5.660 | 3,879,070 | +0.42(+8.02%) |
Nov 24, 2023 | 4.550 | 5.250 | 4.460 | 5.240 | 1,749,639 | +0.87(+19.91%) |
Nov 22, 2023 | 5.180 | 5.200 | 4.245 | 4.370 | 2,520,071 | -0.63(-12.60%) |
Nov 21, 2023 | 5.240 | 5.240 | 4.905 | 5.000 | 1,064,629 | -0.23(-4.40%) |
Nov 20, 2023 | 5.220 | 5.470 | 4.960 | 5.230 | 3,449,483 | +0.82(+18.59%) |
Nov 17, 2023 | 4.280 | 4.455 | 4.260 | 4.410 | 790,963 | +0.16(+3.76%) |
Nov 16, 2023 | 4.240 | 4.289 | 4.150 | 4.250 | 498,728 | +0.02(+0.47%) |
Nov 15, 2023 | 4.310 | 4.360 | 4.221 | 4.230 | 368,505 | -0.06(-1.40%) |
Nov 14, 2023 | 4.270 | 4.315 | 4.200 | 4.290 | 327,900 | +0.11(+2.63%) |
Nov 13, 2023 | 4.220 | 4.255 | 4.120 | 4.180 | 300,535 | -0.03(-0.71%) |
Nov 10, 2023 | 4.180 | 4.310 | 4.180 | 4.210 | 312,146 | +0.04(+0.96%) |
Nov 09, 2023 | 4.130 | 4.290 | 4.090 | 4.170 | 380,730 | +0.06(+1.46%) |
Nov 08, 2023 | 4.380 | 4.380 | 4.090 | 4.110 | 458,094 | -0.18(-4.20%) |
Nov 07, 2023 | 4.310 | 4.435 | 4.220 | 4.290 | 466,067 | -0.01(-0.23%) |
Nov 06, 2023 | 4.350 | 4.370 | 4.250 | 4.300 | 213,585 | -0.08(-1.83%) |
Nov 03, 2023 | 4.330 | 4.460 | 4.320 | 4.380 | 578,188 | +0.07(+1.62%) |
Nov 02, 2023 | 4.250 | 4.360 | 4.220 | 4.310 | 602,975 | +0.09(+2.13%) |
Nov 01, 2023 | 3.920 | 4.260 | 3.900 | 4.220 | 616,512 | +0.30(+7.65%) |
Oct 31, 2023 | 3.870 | 3.970 | 3.860 | 3.920 | 436,945 | +0.02(+0.51%) |
Oct 30, 2023 | 4.190 | 4.226 | 3.870 | 3.900 | 953,278 | -0.25(-6.02%) |
Oct 27, 2023 | 4.240 | 4.290 | 4.120 | 4.150 | 467,013 | -0.08(-1.89%) |
Oct 26, 2023 | 4.100 | 4.240 | 4.070 | 4.230 | 655,961 | +0.12(+2.92%) |
Oct 25, 2023 | 3.800 | 4.209 | 3.800 | 4.110 | 888,142 | +0.26(+6.75%) |
Oct 24, 2023 | 4.090 | 4.100 | 3.850 | 3.850 | 528,177 | -0.15(-3.75%) |
Oct 23, 2023 | 3.930 | 4.110 | 3.780 | 4.000 | 1,159,196 | +0.01(+0.25%) |
Oct 20, 2023 | 4.100 | 4.135 | 3.925 | 3.990 | 621,291 | -0.11(-2.68%) |
Oct 19, 2023 | 4.180 | 4.260 | 4.060 | 4.100 | 549,287 | -0.13(-3.07%) |
Oct 18, 2023 | 4.290 | 4.360 | 4.125 | 4.230 | 688,005 | -0.08(-1.86%) |
Oct 17, 2023 | 4.150 | 4.320 | 4.150 | 4.310 | 612,204 | +0.12(+2.86%) |
Oct 16, 2023 | 4.130 | 4.220 | 4.100 | 4.190 | 186,053 | +0.09(+2.20%) |
Oct 13, 2023 | 4.270 | 4.340 | 4.085 | 4.100 | 273,452 | -0.14(-3.30%) |
Oct 12, 2023 | 4.290 | 4.390 | 4.160 | 4.240 | 862,535 | -0.02(-0.47%) |
Oct 11, 2023 | 4.180 | 4.285 | 4.180 | 4.260 | 353,668 | +0.11(+2.65%) |
Oct 10, 2023 | 4.280 | 4.290 | 4.090 | 4.150 | 651,915 | -0.09(-2.12%) |
Oct 09, 2023 | 4.240 | 4.330 | 4.200 | 4.240 | 333,980 | -0.04(-0.93%) |
Oct 06, 2023 | 4.190 | 4.410 | 4.150 | 4.280 | 688,090 | +0.05(+1.18%) |
Oct 05, 2023 | 4.070 | 4.255 | 4.070 | 4.230 | 582,113 | +0.15(+3.68%) |
Oct 04, 2023 | 4.010 | 4.090 | 3.940 | 4.080 | 884,300 | +0.06(+1.49%) |
Oct 03, 2023 | 4.090 | 4.178 | 3.975 | 4.020 | 1,252,730 | -0.12(-2.90%) |
Oct 02, 2023 | 4.140 | 4.220 | 4.080 | 4.140 | 766,036 | -0.01(-0.24%) |
Sep 29, 2023 | 4.410 | 4.490 | 4.130 | 4.150 | 568,948 | -0.27(-6.11%) |
Sep 28, 2023 | 4.390 | 4.500 | 4.330 | 4.420 | 274,560 | +0.02(+0.45%) |
Sep 27, 2023 | 4.470 | 4.541 | 4.400 | 4.400 | 570,814 | -0.04(-0.90%) |
Sep 26, 2023 | 4.530 | 4.605 | 4.390 | 4.440 | 784,869 | -0.12(-2.63%) |
Sep 25, 2023 | 4.710 | 4.630 | 4.535 | 4.560 | 543,305 | -0.16(-3.39%) |
Sep 22, 2023 | 4.860 | 4.930 | 4.720 | 4.720 | 378,026 | -0.12(-2.48%) |
Sep 21, 2023 | 4.850 | 4.920 | 4.715 | 4.840 | 565,932 | -0.07(-1.43%) |
Sep 20, 2023 | 5.100 | 5.170 | 4.890 | 4.910 | 447,529 | -0.14(-2.77%) |
Sep 19, 2023 | 5.200 | 5.240 | 5.040 | 5.050 | 393,360 | -0.15(-2.88%) |
Sep 18, 2023 | 5.090 | 5.240 | 4.990 | 5.200 | 442,799 | +0.14(+2.77%) |
Sep 15, 2023 | 5.110 | 5.150 | 4.960 | 5.060 | 585,355 | -0.05(-0.98%) |
Sep 14, 2023 | 5.040 | 5.152 | 4.997 | 5.110 | 463,034 | +0.12(+2.40%) |
Sep 13, 2023 | 5.020 | 5.125 | 4.930 | 4.990 | 447,843 | -0.03(-0.60%) |
Sep 12, 2023 | 4.800 | 5.080 | 4.745 | 5.020 | 657,924 | +0.13(+2.66%) |
Sep 11, 2023 | 4.970 | 5.080 | 4.810 | 4.890 | 693,171 | -0.03(-0.61%) |
Sep 08, 2023 | 5.260 | 5.440 | 4.844 | 4.920 | 968,461 | -0.38(-7.17%) |
Sep 07, 2023 | 5.290 | 5.390 | 5.231 | 5.300 | 501,027 | -0.04(-0.75%) |
Sep 06, 2023 | 5.310 | 5.510 | 5.253 | 5.340 | 584,183 | +0.01(+0.19%) |
Sep 05, 2023 | 5.440 | 5.545 | 5.309 | 5.330 | 525,455 | -0.16(-2.91%) |
Sep 01, 2023 | 5.720 | 5.785 | 5.470 | 5.490 | 579,562 | -0.23(-4.02%) |
Aug 31, 2023 | 5.780 | 5.780 | 5.518 | 5.720 | 685,721 | -0.03(-0.52%) |
Aug 30, 2023 | 5.970 | 6.090 | 5.705 | 5.750 | 603,963 | -0.22(-3.69%) |
Aug 29, 2023 | 5.840 | 6.140 | 5.820 | 5.970 | 876,742 | +0.14(+2.40%) |
Aug 28, 2023 | 5.440 | 5.860 | 5.380 | 5.830 | 772,678 | +0.39(+7.17%) |
Aug 25, 2023 | 5.110 | 5.460 | 5.050 | 5.440 | 681,523 | +0.37(+7.30%) |
Aug 24, 2023 | 5.090 | 5.340 | 4.990 | 5.070 | 583,829 | -0.11(-2.12%) |
Aug 23, 2023 | 5.080 | 5.259 | 4.960 | 5.180 | 676,321 | +0.17(+3.39%) |
Aug 22, 2023 | 4.910 | 5.070 | 4.870 | 5.010 | 614,993 | +0.13(+2.66%) |
Aug 21, 2023 | 4.870 | 4.980 | 4.800 | 4.880 | 259,807 | -0.05(-1.01%) |
Aug 18, 2023 | 4.880 | 5.120 | 4.830 | 4.930 | 443,950 | +0.00(+0.00%) |
Aug 17, 2023 | 5.230 | 5.300 | 4.920 | 4.930 | 557,899 | -0.26(-5.01%) |
Aug 16, 2023 | 5.170 | 5.390 | 5.060 | 5.190 | 683,816 | +0.01(+0.19%) |
Aug 15, 2023 | 5.220 | 5.470 | 5.120 | 5.180 | 776,772 | -0.14(-2.63%) |
Aug 14, 2023 | 5.200 | 5.570 | 4.480 | 5.320 | 1,261,749 | -0.07(-1.30%) |
Aug 11, 2023 | 5.390 | 5.530 | 5.270 | 5.390 | 709,746 | -0.04(-0.74%) |
Aug 10, 2023 | 5.390 | 5.560 | 5.330 | 5.430 | 592,653 | +0.10(+1.88%) |
Aug 09, 2023 | 5.400 | 5.510 | 5.295 | 5.330 | 640,026 | -0.10(-1.84%) |
Aug 08, 2023 | 5.150 | 5.540 | 5.090 | 5.430 | 638,823 | +0.21(+4.02%) |
Aug 07, 2023 | 5.270 | 5.300 | 5.170 | 5.220 | 331,579 | -0.05(-0.95%) |
Aug 04, 2023 | 5.140 | 5.370 | 5.120 | 5.270 | 307,256 | +0.14(+2.73%) |
Aug 03, 2023 | 5.200 | 5.270 | 5.100 | 5.130 | 336,473 | -0.11(-2.10%) |
Aug 02, 2023 | 5.430 | 5.485 | 5.220 | 5.240 | 426,458 | -0.25(-4.55%) |
Aug 01, 2023 | 5.620 | 5.700 | 5.410 | 5.490 | 332,413 | -0.17(-3.00%) |
Jul 31, 2023 | 5.700 | 5.745 | 5.600 | 5.660 | 201,966 | -0.02(-0.35%) |
Jul 28, 2023 | 5.710 | 5.795 | 5.600 | 5.680 | 458,501 | +0.15(+2.71%) |
Jul 27, 2023 | 6.020 | 6.055 | 5.490 | 5.530 | 1,223,913 | -0.50(-8.29%) |
Jul 26, 2023 | 5.900 | 6.071 | 5.890 | 6.030 | 468,357 | +0.13(+2.20%) |
Jul 25, 2023 | 5.950 | 6.000 | 5.730 | 5.900 | 719,411 | -0.02(-0.34%) |
Jul 24, 2023 | 6.100 | 6.290 | 5.890 | 5.920 | 865,866 | -0.11(-1.82%) |
Jul 21, 2023 | 5.830 | 6.130 | 5.767 | 6.030 | 794,110 | +0.14(+2.38%) |
Jul 20, 2023 | 5.790 | 5.910 | 5.680 | 5.890 | 413,034 | +0.15(+2.61%) |
Jul 19, 2023 | 6.070 | 6.070 | 5.680 | 5.740 | 666,980 | -0.23(-3.85%) |
Jul 18, 2023 | 6.010 | 6.141 | 5.940 | 5.970 | 450,834 | -0.04(-0.67%) |
Jul 17, 2023 | 5.590 | 6.060 | 5.590 | 6.010 | 750,458 | +0.40(+7.13%) |
Jul 14, 2023 | 6.030 | 6.030 | 5.580 | 5.610 | 679,182 | -0.39(-6.50%) |
Jul 13, 2023 | 5.920 | 6.120 | 5.905 | 6.000 | 1,096,620 | +0.11(+1.87%) |
Jul 12, 2023 | 5.890 | 5.990 | 5.746 | 5.890 | 433,861 | +0.06(+1.03%) |
Jul 11, 2023 | 5.830 | 5.855 | 5.660 | 5.830 | 428,587 | +0.01(+0.17%) |
Jul 10, 2023 | 5.900 | 5.905 | 5.750 | 5.820 | 419,879 | -0.10(-1.69%) |
Jul 07, 2023 | 5.670 | 5.930 | 5.670 | 5.920 | 1,038,556 | +0.27(+4.78%) |
Jul 06, 2023 | 6.110 | 6.110 | 5.622 | 5.650 | 837,530 | -0.53(-8.58%) |
Jul 05, 2023 | 6.170 | 6.225 | 5.947 | 6.180 | 873,787 | -0.01(-0.16%) |
Jul 03, 2023 | 6.170 | 6.360 | 6.130 | 6.190 | 371,003 | +0.06(+0.98%) |
Jun 30, 2023 | 6.230 | 6.305 | 6.115 | 6.130 | 468,146 | -0.06(-0.97%) |
Jun 29, 2023 | 6.090 | 6.270 | 5.995 | 6.190 | 758,438 | +0.05(+0.81%) |
Jun 28, 2023 | 6.060 | 6.455 | 6.010 | 6.140 | 788,098 | +0.04(+0.66%) |
Jun 27, 2023 | 6.330 | 6.345 | 5.930 | 6.100 | 1,203,341 | -0.21(-3.33%) |
Jun 26, 2023 | 6.250 | 6.600 | 6.150 | 6.310 | 1,065,167 | +0.21(+3.44%) |
Jun 23, 2023 | 5.980 | 6.220 | 5.860 | 6.100 | 869,606 | +0.12(+2.01%) |
Jun 22, 2023 | 6.290 | 6.290 | 5.923 | 5.980 | 706,270 | -0.29(-4.63%) |
Jun 21, 2023 | 6.130 | 6.390 | 6.115 | 6.270 | 1,287,286 | +0.15(+2.45%) |
Jun 20, 2023 | 5.960 | 6.150 | 5.840 | 6.120 | 821,667 | +0.23(+3.90%) |
Jun 16, 2023 | 5.570 | 5.895 | 5.455 | 5.890 | 1,148,121 | +0.32(+5.75%) |
Jun 15, 2023 | 5.570 | 5.800 | 5.495 | 5.570 | 849,341 | +1.33(+31.37%) |
May 08, 2023 | 4.190 | 4.340 | 4.190 | 4.240 | 635,340 | +0.10(+2.42%) |
May 05, 2023 | 3.980 | 4.190 | 3.960 | 4.140 | 734,031 | +0.27(+6.98%) |
May 04, 2023 | 3.950 | 3.992 | 3.740 | 3.870 | 940,152 | -0.13(-3.25%) |
May 03, 2023 | 4.100 | 4.120 | 3.980 | 4.000 | 568,773 | -0.10(-2.44%) |
May 02, 2023 | 4.150 | 4.150 | 4.025 | 4.100 | 511,661 | -0.06(-1.44%) |
May 01, 2023 | 4.270 | 4.320 | 4.011 | 4.160 | 424,213 | -0.12(-2.80%) |
Apr 28, 2023 | 4.300 | 4.320 | 4.180 | 4.280 | 492,828 | -0.04(-0.93%) |
Apr 27, 2023 | 4.400 | 4.440 | 4.260 | 4.320 | 321,218 | -0.08(-1.82%) |
Apr 26, 2023 | 4.430 | 4.510 | 4.370 | 4.400 | 277,246 | -0.02(-0.45%) |
Apr 25, 2023 | 4.430 | 4.430 | 4.290 | 4.420 | 543,869 | -0.06(-1.34%) |
Apr 24, 2023 | 4.450 | 4.550 | 4.385 | 4.480 | 389,366 | +0.02(+0.45%) |
Apr 21, 2023 | 4.600 | 4.640 | 4.430 | 4.460 | 424,593 | -0.15(-3.25%) |
Apr 20, 2023 | 4.470 | 4.710 | 4.460 | 4.610 | 614,690 | +0.09(+1.99%) |
Apr 19, 2023 | 4.790 | 4.840 | 4.470 | 4.520 | 1,138,610 | -0.37(-7.57%) |
Apr 18, 2023 | 5.000 | 5.180 | 4.875 | 4.890 | 848,371 | -0.13(-2.59%) |
Apr 17, 2023 | 4.870 | 5.180 | 4.800 | 5.020 | 1,558,951 | +0.12(+2.45%) |
Apr 14, 2023 | 4.700 | 4.915 | 4.700 | 4.900 | 673,480 | +0.23(+4.93%) |
Apr 13, 2023 | 4.600 | 4.740 | 4.535 | 4.670 | 538,640 | +0.07(+1.52%) |
Apr 12, 2023 | 4.570 | 4.630 | 4.470 | 4.600 | 581,963 | +0.16(+3.60%) |
Apr 11, 2023 | 4.200 | 4.460 | 4.200 | 4.440 | 735,922 | +0.30(+7.25%) |
Apr 10, 2023 | 3.920 | 4.160 | 3.850 | 4.140 | 570,848 | +0.22(+5.61%) |
Apr 06, 2023 | 3.960 | 4.000 | 3.920 | 3.920 | 146,958 | -0.05(-1.26%) |
Apr 05, 2023 | 3.920 | 4.000 | 3.900 | 3.970 | 605,441 | +0.00(+0.00%) |
Apr 04, 2023 | 4.070 | 4.070 | 3.880 | 3.970 | 544,441 | -0.07(-1.73%) |
Apr 03, 2023 | 3.960 | 4.070 | 3.895 | 4.040 | 495,513 | +0.12(+3.06%) |
Mar 31, 2023 | 4.180 | 4.230 | 3.870 | 3.920 | 496,044 | -0.24(-5.77%) |
Mar 30, 2023 | 4.260 | 4.260 | 4.085 | 4.160 | 573,375 | -0.04(-0.95%) |
Mar 29, 2023 | 4.140 | 4.250 | 4.075 | 4.200 | 728,692 | +0.08(+1.94%) |
Mar 28, 2023 | 4.080 | 4.175 | 4.005 | 4.120 | 776,146 | +0.07(+1.73%) |
Mar 27, 2023 | 3.950 | 4.100 | 3.895 | 4.050 | 657,738 | +0.17(+4.38%) |
Mar 24, 2023 | 3.820 | 3.905 | 3.730 | 3.880 | 254,685 | +0.05(+1.31%) |
Mar 23, 2023 | 4.010 | 4.084 | 3.780 | 3.830 | 733,122 | -0.15(-3.77%) |
Mar 22, 2023 | 4.060 | 4.095 | 3.965 | 3.980 | 641,638 | -0.09(-2.21%) |
Mar 21, 2023 | 3.850 | 4.130 | 3.850 | 4.070 | 710,326 | +0.30(+7.96%) |
Mar 20, 2023 | 3.870 | 3.970 | 3.770 | 3.770 | 432,582 | -0.13(-3.33%) |
Mar 17, 2023 | 4.090 | 4.090 | 3.870 | 3.900 | 719,128 | -0.24(-5.80%) |
Mar 16, 2023 | 3.910 | 4.180 | 3.830 | 4.140 | 744,642 | +0.21(+5.34%) |
Mar 15, 2023 | 4.100 | 4.110 | 3.900 | 3.930 | 1,178,515 | -0.33(-7.75%) |
Mar 14, 2023 | 4.440 | 4.570 | 4.260 | 4.260 | 950,811 | -0.08(-1.84%) |
Mar 13, 2023 | 4.600 | 4.610 | 4.320 | 4.340 | 855,736 | -0.23(-5.03%) |
Mar 10, 2023 | 4.840 | 4.865 | 4.545 | 4.570 | 969,767 | -0.36(-7.30%) |
Mar 09, 2023 | 5.190 | 5.290 | 4.890 | 4.930 | 758,382 | -0.27(-5.19%) |
Mar 08, 2023 | 4.890 | 5.210 | 4.860 | 5.200 | 890,592 | +0.31(+6.34%) |
Mar 07, 2023 | 5.190 | 5.190 | 4.840 | 4.890 | 730,880 | -0.20(-3.93%) |
Mar 06, 2023 | 4.950 | 5.125 | 4.790 | 5.090 | 864,963 | +0.13(+2.62%) |
Mar 03, 2023 | 4.810 | 4.985 | 4.732 | 4.960 | 825,155 | +0.13(+2.69%) |
Mar 02, 2023 | 5.190 | 5.190 | 4.813 | 4.830 | 701,350 | -0.34(-6.58%) |
Mar 01, 2023 | 5.190 | 5.190 | 4.972 | 5.170 | 896,120 | +0.06(+1.17%) |
Feb 28, 2023 | 5.160 | 5.190 | 5.020 | 5.110 | 754,597 | -0.02(-0.39%) |
Feb 27, 2023 | 5.080 | 5.160 | 4.995 | 5.130 | 791,272 | +0.09(+1.79%) |
Feb 24, 2023 | 4.920 | 5.040 | 4.820 | 5.040 | 2,031,266 | +0.25(+5.22%) |
Feb 23, 2023 | 4.610 | 4.820 | 4.610 | 4.790 | 482,455 | +0.20(+4.36%) |
Feb 22, 2023 | 4.720 | 4.740 | 4.565 | 4.590 | 309,095 | -0.07(-1.50%) |
Feb 21, 2023 | 4.610 | 4.775 | 4.610 | 4.660 | 390,048 | +0.02(+0.43%) |
Feb 17, 2023 | 4.820 | 4.820 | 4.420 | 4.640 | 1,194,775 | -0.20(-4.13%) |
Feb 16, 2023 | 4.600 | 4.895 | 4.600 | 4.840 | 1,070,301 | +0.20(+4.31%) |
Feb 15, 2023 | 4.640 | 4.700 | 4.560 | 4.640 | 452,084 | -0.08(-1.69%) |
Feb 14, 2023 | 4.630 | 4.770 | 4.628 | 4.720 | 536,095 | +0.09(+1.94%) |
Feb 13, 2023 | 4.400 | 4.650 | 4.325 | 4.630 | 711,699 | +0.26(+5.95%) |
Feb 10, 2023 | 4.320 | 4.410 | 4.295 | 4.370 | 465,764 | +0.03(+0.69%) |
Feb 09, 2023 | 4.430 | 4.480 | 4.300 | 4.340 | 513,027 | -0.09(-2.03%) |
Feb 08, 2023 | 4.360 | 4.450 | 4.275 | 4.430 | 298,383 | +0.08(+1.84%) |
Feb 07, 2023 | 4.350 | 4.440 | 4.315 | 4.350 | 522,167 | -0.02(-0.46%) |
Feb 06, 2023 | 4.260 | 4.380 | 4.210 | 4.370 | 411,876 | +0.08(+1.86%) |
Feb 03, 2023 | 4.490 | 4.520 | 4.270 | 4.290 | 440,411 | -0.23(-5.09%) |
Feb 02, 2023 | 4.540 | 4.620 | 4.439 | 4.520 | 529,815 | -0.01(-0.22%) |