Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.270 | 4.580 | 4.250 | 4.540 | 235,647 | +0.25(+5.83%) |
Jan 30, 2024 | 4.440 | 4.485 | 4.250 | 4.290 | 64,698 | -0.15(-3.38%) |
Jan 29, 2024 | 4.370 | 4.665 | 4.370 | 4.440 | 94,189 | +0.06(+1.37%) |
Jan 26, 2024 | 4.450 | 4.550 | 4.320 | 4.380 | 104,811 | -0.15(-3.31%) |
Jan 25, 2024 | 4.790 | 4.790 | 4.250 | 4.530 | 174,069 | -0.25(-5.23%) |
Jan 24, 2024 | 4.910 | 4.940 | 4.740 | 4.780 | 98,457 | -0.12(-2.45%) |
Jan 23, 2024 | 4.850 | 5.000 | 4.780 | 4.900 | 169,461 | +0.05(+1.03%) |
Jan 22, 2024 | 4.910 | 5.030 | 4.750 | 4.850 | 141,528 | -0.11(-2.22%) |
Jan 19, 2024 | 4.940 | 5.090 | 4.800 | 4.960 | 158,482 | +0.03(+0.61%) |
Jan 18, 2024 | 4.530 | 5.130 | 4.480 | 4.930 | 471,102 | +0.34(+7.41%) |
Jan 17, 2024 | 4.990 | 5.000 | 4.550 | 4.590 | 337,902 | -0.43(-8.57%) |
Jan 16, 2024 | 4.540 | 5.025 | 4.540 | 5.020 | 611,876 | +0.63(+14.35%) |
Jan 12, 2024 | 4.430 | 4.500 | 4.310 | 4.390 | 103,690 | -0.08(-1.79%) |
Jan 11, 2024 | 4.470 | 4.500 | 4.161 | 4.470 | 160,520 | +0.04(+0.90%) |
Jan 10, 2024 | 4.050 | 4.530 | 4.050 | 4.430 | 271,573 | +0.37(+9.11%) |
Jan 09, 2024 | 4.190 | 4.210 | 3.940 | 4.060 | 138,364 | -0.16(-3.79%) |
Jan 08, 2024 | 3.860 | 4.290 | 3.860 | 4.220 | 128,008 | +0.29(+7.38%) |
Jan 05, 2024 | 3.900 | 4.100 | 3.800 | 3.930 | 126,414 | +0.00(+0.00%) |
Jan 04, 2024 | 3.980 | 4.195 | 3.845 | 3.930 | 329,207 | -0.05(-1.26%) |
Jan 03, 2024 | 3.950 | 4.000 | 3.817 | 3.980 | 225,942 | +0.05(+1.27%) |
Jan 02, 2024 | 3.900 | 3.970 | 3.860 | 3.930 | 87,794 | +0.05(+1.29%) |
Dec 29, 2023 | 3.890 | 3.980 | 3.840 | 3.880 | 97,607 | -0.01(-0.26%) |
Dec 28, 2023 | 3.910 | 3.940 | 3.830 | 3.890 | 78,746 | -0.05(-1.27%) |
Dec 27, 2023 | 3.840 | 3.950 | 3.800 | 3.940 | 187,038 | +0.08(+2.07%) |
Dec 26, 2023 | 3.860 | 3.890 | 3.750 | 3.860 | 70,885 | -0.04(-1.03%) |
Dec 22, 2023 | 3.810 | 3.920 | 3.750 | 3.900 | 171,122 | +0.11(+2.90%) |
Dec 21, 2023 | 3.800 | 3.840 | 3.750 | 3.790 | 86,153 | +0.01(+0.26%) |
Dec 20, 2023 | 3.920 | 3.920 | 3.760 | 3.780 | 174,260 | -0.11(-2.83%) |
Dec 19, 2023 | 3.730 | 3.975 | 3.730 | 3.890 | 260,129 | +0.17(+4.57%) |
Dec 18, 2023 | 3.710 | 3.810 | 3.600 | 3.720 | 117,874 | -0.03(-0.80%) |
Dec 15, 2023 | 3.800 | 3.810 | 3.570 | 3.750 | 227,267 | -0.05(-1.32%) |
Dec 14, 2023 | 3.930 | 3.993 | 3.610 | 3.800 | 246,954 | -0.11(-2.81%) |
Dec 13, 2023 | 4.100 | 4.105 | 3.800 | 3.910 | 265,997 | -0.19(-4.63%) |
Dec 12, 2023 | 4.300 | 4.350 | 3.830 | 4.100 | 433,854 | -0.09(-2.15%) |
Dec 11, 2023 | 4.470 | 4.710 | 4.000 | 4.190 | 795,763 | +0.11(+2.70%) |
Dec 08, 2023 | 3.580 | 4.220 | 3.560 | 4.080 | 896,890 | +0.48(+13.33%) |
Dec 07, 2023 | 4.020 | 4.246 | 3.540 | 3.600 | 1,136,958 | -0.33(-8.40%) |
Dec 06, 2023 | 3.760 | 4.220 | 3.760 | 3.930 | 881,409 | +0.18(+4.80%) |
Dec 05, 2023 | 3.690 | 3.980 | 3.500 | 3.750 | 413,328 | +0.06(+1.63%) |
Dec 04, 2023 | 3.300 | 4.087 | 3.250 | 3.690 | 540,168 | +0.42(+12.84%) |
Dec 01, 2023 | 3.370 | 3.430 | 3.250 | 3.270 | 45,376 | -0.07(-2.10%) |
Nov 30, 2023 | 3.310 | 3.440 | 3.235 | 3.340 | 24,835 | +0.03(+0.91%) |
Nov 29, 2023 | 3.300 | 3.390 | 3.200 | 3.310 | 32,649 | -0.03(-0.90%) |
Nov 28, 2023 | 3.150 | 3.440 | 3.060 | 3.340 | 45,033 | +0.24(+7.74%) |
Nov 27, 2023 | 2.950 | 3.200 | 2.900 | 3.100 | 86,306 | +0.14(+4.73%) |
Nov 24, 2023 | 2.820 | 2.960 | 2.820 | 2.960 | 23,441 | +0.10(+3.50%) |
Nov 22, 2023 | 2.950 | 3.010 | 2.750 | 2.860 | 56,974 | -0.04(-1.38%) |
Nov 21, 2023 | 2.950 | 2.980 | 2.868 | 2.900 | 13,550 | -0.06(-2.03%) |
Nov 20, 2023 | 2.920 | 3.010 | 2.870 | 2.960 | 13,304 | +0.01(+0.34%) |
Nov 17, 2023 | 2.900 | 3.000 | 2.770 | 2.950 | 34,218 | +0.07(+2.43%) |
Nov 16, 2023 | 2.950 | 2.950 | 2.860 | 2.880 | 21,046 | +0.00(+0.00%) |
Nov 15, 2023 | 2.890 | 2.990 | 2.873 | 2.880 | 47,227 | +0.02(+0.70%) |
Nov 14, 2023 | 3.030 | 3.030 | 2.850 | 2.860 | 32,174 | -0.11(-3.70%) |
Nov 13, 2023 | 2.850 | 2.990 | 2.800 | 2.970 | 29,288 | +0.04(+1.37%) |
Nov 10, 2023 | 2.860 | 3.010 | 2.860 | 2.930 | 43,119 | +0.04(+1.38%) |
Nov 09, 2023 | 2.920 | 3.030 | 2.850 | 2.890 | 49,199 | +0.04(+1.40%) |
Nov 08, 2023 | 3.060 | 3.210 | 2.850 | 2.850 | 45,095 | -0.20(-6.56%) |
Nov 07, 2023 | 3.250 | 3.430 | 3.002 | 3.050 | 110,728 | -0.22(-6.73%) |
Nov 06, 2023 | 3.290 | 3.440 | 3.180 | 3.270 | 50,978 | +0.05(+1.55%) |
Nov 03, 2023 | 3.130 | 3.290 | 3.130 | 3.220 | 22,490 | +0.02(+0.63%) |
Nov 02, 2023 | 3.190 | 3.250 | 3.140 | 3.200 | 30,576 | +0.01(+0.31%) |
Nov 01, 2023 | 3.150 | 3.220 | 3.150 | 3.190 | 19,288 | +0.03(+0.95%) |
Oct 31, 2023 | 3.170 | 3.250 | 3.090 | 3.160 | 20,524 | -0.03(-0.94%) |
Oct 30, 2023 | 3.100 | 3.210 | 3.060 | 3.190 | 26,367 | +0.15(+4.93%) |
Oct 27, 2023 | 3.120 | 3.270 | 3.040 | 3.040 | 57,722 | -0.11(-3.49%) |
Oct 26, 2023 | 3.220 | 3.320 | 3.130 | 3.150 | 19,831 | -0.09(-2.78%) |
Oct 25, 2023 | 3.050 | 3.250 | 3.050 | 3.240 | 26,008 | +0.16(+5.19%) |
Oct 24, 2023 | 3.250 | 3.320 | 3.050 | 3.080 | 60,982 | -0.16(-4.94%) |
Oct 23, 2023 | 3.230 | 3.280 | 3.120 | 3.240 | 21,693 | +0.11(+3.51%) |
Oct 20, 2023 | 3.130 | 3.290 | 3.130 | 3.130 | 23,718 | -0.06(-1.88%) |
Oct 19, 2023 | 3.260 | 3.390 | 3.150 | 3.190 | 32,670 | -0.08(-2.45%) |
Oct 18, 2023 | 3.410 | 3.579 | 3.270 | 3.270 | 42,180 | -0.16(-4.66%) |
Oct 17, 2023 | 3.440 | 3.630 | 3.400 | 3.430 | 54,048 | -0.01(-0.29%) |
Oct 16, 2023 | 3.350 | 3.500 | 3.319 | 3.440 | 41,692 | +0.10(+2.99%) |
Oct 13, 2023 | 3.285 | 3.450 | 3.285 | 3.340 | 31,551 | +0.03(+0.91%) |
Oct 12, 2023 | 3.330 | 3.330 | 3.250 | 3.310 | 27,320 | +0.03(+0.91%) |
Oct 11, 2023 | 3.300 | 3.495 | 3.270 | 3.280 | 16,654 | -0.02(-0.61%) |
Oct 10, 2023 | 3.390 | 3.490 | 3.300 | 3.300 | 30,271 | -0.16(-4.62%) |
Oct 09, 2023 | 3.540 | 3.640 | 3.390 | 3.460 | 46,202 | -0.07(-1.98%) |
Oct 06, 2023 | 3.750 | 3.790 | 3.400 | 3.530 | 73,424 | -0.11(-3.02%) |
Oct 05, 2023 | 3.410 | 3.750 | 3.375 | 3.640 | 85,036 | +0.27(+8.01%) |
Oct 04, 2023 | 3.280 | 3.550 | 3.110 | 3.370 | 222,632 | +0.32(+10.49%) |
Oct 03, 2023 | 3.160 | 3.190 | 2.840 | 3.050 | 148,905 | +0.03(+0.99%) |
Oct 02, 2023 | 3.240 | 3.340 | 3.020 | 3.020 | 79,639 | -0.25(-7.65%) |
Sep 29, 2023 | 3.180 | 3.410 | 3.160 | 3.270 | 31,993 | +0.06(+1.87%) |
Sep 28, 2023 | 3.250 | 3.410 | 3.200 | 3.210 | 19,624 | -0.04(-1.23%) |
Sep 27, 2023 | 3.280 | 3.410 | 3.250 | 3.250 | 45,919 | -0.01(-0.31%) |
Sep 26, 2023 | 3.320 | 3.400 | 3.250 | 3.260 | 15,087 | -0.08(-2.40%) |
Sep 25, 2023 | 3.360 | 3.400 | 3.330 | 3.340 | 31,989 | -0.01(-0.30%) |
Sep 22, 2023 | 3.360 | 3.460 | 3.280 | 3.350 | 36,832 | -0.05(-1.47%) |
Sep 21, 2023 | 3.340 | 3.420 | 3.282 | 3.400 | 24,253 | +0.04(+1.19%) |
Sep 20, 2023 | 3.530 | 3.675 | 3.330 | 3.360 | 59,406 | -0.21(-5.88%) |
Sep 19, 2023 | 3.380 | 3.600 | 3.250 | 3.570 | 42,715 | +0.19(+5.62%) |
Sep 18, 2023 | 3.280 | 3.540 | 3.210 | 3.380 | 89,310 | +0.10(+3.05%) |
Sep 15, 2023 | 3.570 | 3.640 | 3.180 | 3.280 | 176,653 | -0.29(-8.12%) |
Sep 14, 2023 | 3.570 | 3.610 | 3.490 | 3.570 | 24,383 | +0.00(+0.00%) |
Sep 13, 2023 | 3.470 | 3.650 | 3.400 | 3.570 | 51,955 | +0.11(+3.18%) |
Sep 12, 2023 | 3.400 | 3.590 | 3.360 | 3.460 | 41,973 | +0.09(+2.67%) |
Sep 11, 2023 | 3.470 | 3.610 | 3.370 | 3.370 | 31,902 | -0.02(-0.59%) |
Sep 08, 2023 | 3.310 | 3.560 | 3.310 | 3.390 | 45,905 | +0.06(+1.80%) |
Sep 07, 2023 | 3.500 | 3.660 | 3.300 | 3.330 | 72,974 | -0.20(-5.67%) |
Sep 06, 2023 | 3.580 | 3.640 | 3.440 | 3.530 | 26,953 | -0.01(-0.28%) |
Sep 05, 2023 | 3.660 | 3.660 | 3.400 | 3.540 | 49,324 | -0.10(-2.75%) |
Sep 01, 2023 | 3.720 | 3.740 | 3.640 | 3.640 | 25,096 | -0.03(-0.82%) |
Aug 31, 2023 | 3.670 | 3.740 | 3.570 | 3.670 | 27,265 | +0.02(+0.55%) |
Aug 30, 2023 | 3.640 | 3.710 | 3.580 | 3.650 | 25,208 | +0.01(+0.27%) |
Aug 29, 2023 | 3.690 | 3.727 | 3.560 | 3.640 | 49,853 | +0.01(+0.28%) |
Aug 28, 2023 | 3.570 | 3.700 | 3.570 | 3.630 | 19,455 | +0.03(+0.83%) |
Aug 25, 2023 | 3.590 | 3.680 | 3.530 | 3.600 | 15,305 | +0.00(+0.00%) |
Aug 24, 2023 | 3.650 | 3.670 | 3.530 | 3.600 | 14,951 | -0.07(-1.91%) |
Aug 23, 2023 | 3.610 | 3.790 | 3.610 | 3.670 | 45,222 | +0.07(+1.94%) |
Aug 22, 2023 | 3.540 | 3.600 | 3.520 | 3.600 | 12,970 | +0.08(+2.27%) |
Aug 21, 2023 | 3.560 | 3.610 | 3.500 | 3.520 | 15,653 | -0.03(-0.85%) |
Aug 18, 2023 | 3.530 | 3.610 | 3.520 | 3.550 | 14,153 | +0.01(+0.28%) |
Aug 17, 2023 | 3.600 | 3.650 | 3.511 | 3.540 | 29,313 | -0.05(-1.39%) |
Aug 16, 2023 | 3.680 | 3.840 | 3.502 | 3.590 | 63,250 | -0.10(-2.71%) |
Aug 15, 2023 | 3.650 | 3.850 | 3.650 | 3.690 | 103,120 | -0.01(-0.27%) |
Aug 14, 2023 | 3.780 | 3.830 | 3.620 | 3.700 | 45,018 | -0.03(-0.80%) |
Aug 11, 2023 | 3.640 | 3.940 | 3.628 | 3.730 | 60,771 | +0.08(+2.19%) |
Aug 10, 2023 | 3.610 | 3.692 | 3.530 | 3.650 | 45,447 | +0.07(+1.96%) |
Aug 09, 2023 | 3.550 | 3.680 | 3.280 | 3.580 | 112,475 | +0.05(+1.42%) |
Aug 08, 2023 | 3.570 | 3.690 | 3.415 | 3.530 | 80,746 | -0.06(-1.67%) |
Aug 07, 2023 | 3.750 | 3.850 | 3.580 | 3.590 | 53,812 | -0.16(-4.27%) |
Aug 04, 2023 | 3.850 | 3.920 | 3.600 | 3.750 | 81,671 | -0.03(-0.79%) |
Aug 03, 2023 | 3.500 | 3.910 | 3.500 | 3.780 | 101,631 | +0.17(+4.71%) |
Aug 02, 2023 | 3.650 | 3.693 | 3.480 | 3.610 | 48,369 | -0.02(-0.55%) |
Aug 01, 2023 | 3.620 | 3.680 | 3.496 | 3.630 | 36,211 | +0.04(+1.11%) |
Jul 31, 2023 | 3.570 | 3.700 | 3.550 | 3.590 | 56,673 | -0.04(-1.10%) |
Jul 28, 2023 | 3.550 | 3.690 | 3.550 | 3.630 | 34,259 | +0.08(+2.25%) |
Jul 27, 2023 | 3.630 | 3.710 | 3.500 | 3.550 | 40,132 | +0.00(+0.00%) |
Jul 26, 2023 | 3.670 | 3.780 | 3.450 | 3.550 | 92,943 | -0.12(-3.27%) |
Jul 25, 2023 | 3.790 | 3.820 | 3.620 | 3.670 | 56,638 | -0.08(-2.13%) |
Jul 24, 2023 | 3.720 | 3.750 | 3.600 | 3.750 | 50,553 | +0.05(+1.35%) |
Jul 21, 2023 | 3.710 | 3.840 | 3.450 | 3.700 | 113,535 | +0.06(+1.65%) |
Jul 20, 2023 | 3.890 | 3.980 | 3.550 | 3.640 | 131,327 | -0.22(-5.70%) |
Jul 19, 2023 | 3.860 | 3.990 | 3.810 | 3.860 | 151,887 | +0.05(+1.31%) |
Jul 18, 2023 | 3.850 | 3.870 | 3.650 | 3.810 | 90,482 | -0.06(-1.55%) |
Jul 17, 2023 | 3.700 | 3.935 | 3.640 | 3.870 | 159,233 | +0.23(+6.32%) |
Jul 14, 2023 | 3.150 | 3.770 | 3.050 | 3.640 | 410,763 | +0.46(+14.47%) |
Jul 13, 2023 | 3.170 | 3.230 | 3.070 | 3.180 | 126,476 | +0.06(+1.92%) |
Jul 12, 2023 | 3.270 | 3.270 | 3.050 | 3.120 | 167,446 | -0.08(-2.50%) |
Jul 11, 2023 | 3.000 | 3.240 | 2.900 | 3.200 | 726,872 | +0.21(+7.02%) |
Jul 10, 2023 | 2.940 | 3.060 | 2.940 | 2.990 | 40,680 | +0.02(+0.67%) |
Jul 07, 2023 | 2.980 | 3.080 | 2.945 | 2.970 | 56,179 | -0.01(-0.34%) |
Jul 06, 2023 | 3.130 | 3.150 | 2.920 | 2.980 | 104,001 | -0.10(-3.25%) |
Jul 05, 2023 | 3.070 | 3.260 | 3.070 | 3.080 | 34,089 | -0.05(-1.75%) |
Jul 03, 2023 | 3.280 | 3.340 | 3.060 | 3.135 | 79,610 | -0.07(-2.03%) |
Jun 30, 2023 | 3.190 | 3.210 | 3.100 | 3.200 | 38,684 | +0.06(+1.91%) |
Jun 29, 2023 | 3.040 | 3.270 | 3.040 | 3.140 | 101,238 | +0.14(+4.67%) |
Jun 28, 2023 | 3.250 | 3.290 | 2.950 | 3.000 | 158,619 | -0.14(-4.46%) |
Jun 27, 2023 | 3.250 | 3.310 | 3.110 | 3.140 | 82,147 | -0.11(-3.53%) |
Jun 26, 2023 | 3.350 | 3.350 | 3.200 | 3.255 | 37,892 | -0.14(-3.98%) |
Jun 23, 2023 | 3.230 | 3.430 | 3.209 | 3.390 | 31,888 | +0.13(+3.99%) |
Jun 22, 2023 | 3.180 | 3.350 | 3.160 | 3.260 | 26,902 | +0.02(+0.62%) |
Jun 21, 2023 | 3.460 | 3.480 | 3.120 | 3.240 | 82,081 | -0.18(-5.40%) |
Jun 20, 2023 | 3.390 | 3.470 | 3.280 | 3.425 | 51,089 | +0.02(+0.74%) |
Jun 16, 2023 | 3.440 | 3.490 | 3.230 | 3.400 | 129,262 | -0.01(-0.29%) |
Jun 15, 2023 | 3.360 | 3.480 | 3.260 | 3.410 | 25,339 | +0.15(+4.60%) |
Jun 14, 2023 | 3.180 | 3.330 | 3.180 | 3.260 | 25,845 | +0.02(+0.62%) |
Jun 13, 2023 | 3.410 | 3.490 | 3.220 | 3.240 | 78,192 | -0.13(-3.86%) |
Jun 12, 2023 | 3.370 | 3.490 | 3.300 | 3.370 | 29,075 | -0.05(-1.46%) |
Jun 09, 2023 | 3.480 | 3.510 | 3.350 | 3.420 | 29,834 | -0.08(-2.29%) |
Jun 08, 2023 | 3.470 | 3.600 | 3.330 | 3.500 | 51,322 | +0.02(+0.57%) |
Jun 07, 2023 | 3.530 | 3.600 | 3.411 | 3.480 | 17,501 | -0.03(-0.85%) |
Jun 06, 2023 | 3.500 | 3.620 | 3.470 | 3.510 | 27,507 | -0.06(-1.68%) |
Jun 05, 2023 | 3.370 | 3.570 | 3.353 | 3.570 | 97,584 | +0.24(+7.21%) |
Jun 02, 2023 | 3.190 | 3.410 | 3.160 | 3.330 | 73,673 | +0.14(+4.39%) |
Jun 01, 2023 | 3.080 | 3.210 | 3.000 | 3.190 | 31,878 | +0.13(+4.25%) |
May 31, 2023 | 3.160 | 3.280 | 3.010 | 3.060 | 74,866 | -0.10(-3.16%) |
May 30, 2023 | 3.300 | 3.340 | 3.000 | 3.160 | 89,043 | -0.06(-1.86%) |
May 26, 2023 | 3.280 | 3.450 | 3.170 | 3.220 | 43,516 | -0.06(-1.83%) |
May 25, 2023 | 3.350 | 3.450 | 3.250 | 3.280 | 30,547 | -0.07(-2.09%) |
May 24, 2023 | 3.690 | 3.690 | 3.170 | 3.350 | 78,375 | -0.09(-2.62%) |
May 23, 2023 | 3.450 | 3.571 | 3.360 | 3.440 | 39,189 | -0.01(-0.29%) |
May 22, 2023 | 3.470 | 3.690 | 3.360 | 3.450 | 90,425 | -0.02(-0.58%) |
May 19, 2023 | 3.480 | 3.740 | 3.330 | 3.470 | 25,956 | +0.04(+1.17%) |
May 18, 2023 | 3.370 | 3.550 | 3.370 | 3.430 | 29,523 | +0.00(+0.00%) |
May 17, 2023 | 3.390 | 3.500 | 3.301 | 3.430 | 44,851 | +0.05(+1.48%) |
May 16, 2023 | 3.470 | 3.620 | 3.320 | 3.380 | 114,743 | -0.07(-2.03%) |
May 15, 2023 | 3.450 | 3.690 | 3.420 | 3.450 | 134,460 | +0.06(+1.77%) |
May 12, 2023 | 3.730 | 3.960 | 3.350 | 3.390 | 206,513 | -0.30(-8.13%) |
May 11, 2023 | 3.850 | 4.070 | 3.620 | 3.690 | 71,302 | -0.10(-2.64%) |
May 10, 2023 | 3.990 | 4.050 | 3.774 | 3.790 | 54,681 | -0.16(-4.05%) |
May 09, 2023 | 3.980 | 4.110 | 3.820 | 3.950 | 89,850 | -0.02(-0.50%) |
May 08, 2023 | 3.950 | 4.010 | 3.900 | 3.970 | 33,302 | +0.06(+1.53%) |
May 05, 2023 | 4.040 | 4.140 | 3.910 | 3.910 | 75,275 | -0.08(-2.01%) |
May 04, 2023 | 3.820 | 4.080 | 3.820 | 3.990 | 50,847 | +0.13(+3.37%) |
May 03, 2023 | 3.890 | 4.085 | 3.815 | 3.860 | 93,082 | -0.05(-1.28%) |
May 02, 2023 | 4.000 | 4.150 | 3.750 | 3.910 | 183,429 | -0.09(-2.25%) |
May 01, 2023 | 4.070 | 4.180 | 3.960 | 4.000 | 105,763 | -0.08(-1.96%) |
Apr 28, 2023 | 4.240 | 4.359 | 3.900 | 4.080 | 190,121 | -0.01(-0.24%) |
Apr 27, 2023 | 4.340 | 4.490 | 4.070 | 4.090 | 156,480 | -0.16(-3.76%) |
Apr 26, 2023 | 4.640 | 4.670 | 4.150 | 4.250 | 180,131 | -0.37(-8.01%) |
Apr 25, 2023 | 4.900 | 4.990 | 4.410 | 4.620 | 111,545 | -0.28(-5.71%) |
Apr 24, 2023 | 4.840 | 5.000 | 4.805 | 4.900 | 67,247 | -0.06(-1.21%) |
Apr 21, 2023 | 5.000 | 5.030 | 4.870 | 4.960 | 39,050 | +0.00(+0.00%) |
Apr 20, 2023 | 4.920 | 5.130 | 4.830 | 4.960 | 90,547 | +0.04(+0.81%) |
Apr 19, 2023 | 4.700 | 5.080 | 4.650 | 4.920 | 201,243 | +0.32(+6.96%) |
Apr 18, 2023 | 4.590 | 4.805 | 4.348 | 4.600 | 190,956 | +0.09(+2.00%) |
Apr 17, 2023 | 6.080 | 6.450 | 4.330 | 4.510 | 809,902 | -1.46(-24.46%) |
Apr 14, 2023 | 5.770 | 6.080 | 5.610 | 5.970 | 269,806 | +0.26(+4.55%) |
Apr 13, 2023 | 5.530 | 5.820 | 5.500 | 5.710 | 165,100 | +0.28(+5.06%) |
Apr 12, 2023 | 4.990 | 5.630 | 4.800 | 5.435 | 210,768 | +0.53(+10.92%) |
Apr 11, 2023 | 4.750 | 4.970 | 4.690 | 4.900 | 61,431 | +0.15(+3.16%) |
Apr 10, 2023 | 4.510 | 4.890 | 4.450 | 4.750 | 69,105 | +0.30(+6.74%) |
Apr 06, 2023 | 4.380 | 4.690 | 4.332 | 4.450 | 50,275 | +0.15(+3.37%) |
Apr 05, 2023 | 4.310 | 4.480 | 4.160 | 4.305 | 66,965 | -0.08(-1.71%) |
Apr 04, 2023 | 4.750 | 4.900 | 4.310 | 4.380 | 78,108 | -0.32(-6.81%) |
Apr 03, 2023 | 4.360 | 4.730 | 4.360 | 4.700 | 54,424 | +0.40(+9.30%) |
Mar 31, 2023 | 4.360 | 4.400 | 4.240 | 4.300 | 25,777 | -0.08(-1.83%) |
Mar 30, 2023 | 4.630 | 4.660 | 4.290 | 4.380 | 58,827 | -0.27(-5.81%) |
Mar 29, 2023 | 4.600 | 4.770 | 4.525 | 4.650 | 47,271 | +0.11(+2.42%) |
Mar 28, 2023 | 4.560 | 4.690 | 4.500 | 4.540 | 29,397 | -0.09(-1.94%) |
Mar 27, 2023 | 4.350 | 4.760 | 4.294 | 4.630 | 56,128 | +0.27(+6.19%) |
Mar 24, 2023 | 4.260 | 4.390 | 4.110 | 4.360 | 38,361 | +0.05(+1.16%) |
Mar 23, 2023 | 4.070 | 4.480 | 4.030 | 4.310 | 71,334 | +0.36(+9.11%) |
Mar 22, 2023 | 4.120 | 4.440 | 3.950 | 3.950 | 46,063 | -0.10(-2.47%) |
Mar 21, 2023 | 4.010 | 4.340 | 4.005 | 4.050 | 36,130 | +0.10(+2.53%) |
Mar 20, 2023 | 4.180 | 4.500 | 3.950 | 3.950 | 61,035 | -0.13(-3.19%) |
Mar 17, 2023 | 4.480 | 4.640 | 4.080 | 4.080 | 155,835 | -0.40(-8.93%) |
Mar 16, 2023 | 4.350 | 4.590 | 4.180 | 4.480 | 73,044 | +0.30(+7.18%) |
Mar 15, 2023 | 4.370 | 4.380 | 4.080 | 4.180 | 57,576 | -0.15(-3.46%) |
Mar 14, 2023 | 4.270 | 4.490 | 4.210 | 4.330 | 52,023 | +0.15(+3.59%) |
Mar 13, 2023 | 4.520 | 4.560 | 4.130 | 4.180 | 97,295 | +0.02(+0.48%) |
Mar 10, 2023 | 4.800 | 4.875 | 4.080 | 4.160 | 169,961 | -0.68(-14.05%) |
Mar 09, 2023 | 4.970 | 5.110 | 4.800 | 4.840 | 87,759 | -0.10(-2.02%) |
Mar 08, 2023 | 4.840 | 5.000 | 4.800 | 4.940 | 65,977 | +0.07(+1.44%) |
Mar 07, 2023 | 4.910 | 4.920 | 4.700 | 4.870 | 33,283 | +0.08(+1.67%) |
Mar 06, 2023 | 4.970 | 4.970 | 4.660 | 4.790 | 26,410 | -0.12(-2.44%) |
Mar 03, 2023 | 4.700 | 4.920 | 4.690 | 4.910 | 23,775 | +0.24(+5.14%) |
Mar 02, 2023 | 4.960 | 4.990 | 4.610 | 4.670 | 76,248 | -0.25(-4.98%) |
Mar 01, 2023 | 4.480 | 4.990 | 4.410 | 4.915 | 98,117 | +0.50(+11.20%) |
Feb 28, 2023 | 4.240 | 4.500 | 4.155 | 4.420 | 144,123 | +0.21(+4.99%) |
Feb 27, 2023 | 3.880 | 4.250 | 3.880 | 4.210 | 90,242 | +0.31(+7.95%) |
Feb 24, 2023 | 3.890 | 4.100 | 3.780 | 3.900 | 103,747 | +0.04(+1.04%) |
Feb 23, 2023 | 4.190 | 4.250 | 3.860 | 3.860 | 72,401 | -0.25(-6.08%) |
Feb 22, 2023 | 4.240 | 4.270 | 4.000 | 4.110 | 49,895 | +0.12(+3.01%) |
Feb 21, 2023 | 4.090 | 4.290 | 3.950 | 3.990 | 35,343 | -0.21(-5.00%) |
Feb 17, 2023 | 3.890 | 4.240 | 3.890 | 4.200 | 10,955 | +0.12(+2.94%) |
Feb 16, 2023 | 4.200 | 4.380 | 4.020 | 4.080 | 29,931 | -0.08(-1.92%) |
Feb 15, 2023 | 4.350 | 4.420 | 4.095 | 4.160 | 25,705 | -0.14(-3.26%) |
Feb 14, 2023 | 4.240 | 4.450 | 4.122 | 4.300 | 41,593 | +0.08(+1.90%) |
Feb 13, 2023 | 3.990 | 4.250 | 3.925 | 4.220 | 52,611 | +0.27(+6.84%) |
Feb 10, 2023 | 3.860 | 4.100 | 3.860 | 3.950 | 38,008 | +0.02(+0.51%) |
Feb 09, 2023 | 4.320 | 4.320 | 3.850 | 3.930 | 130,656 | -0.33(-7.75%) |
Feb 08, 2023 | 4.350 | 4.420 | 4.160 | 4.260 | 22,381 | -0.09(-2.07%) |
Feb 07, 2023 | 4.460 | 4.460 | 4.250 | 4.350 | 37,715 | -0.02(-0.46%) |
Feb 06, 2023 | 4.500 | 4.500 | 4.310 | 4.370 | 16,901 | -0.20(-4.38%) |
Feb 03, 2023 | 4.510 | 4.660 | 4.200 | 4.570 | 24,823 | -0.05(-1.08%) |
Feb 02, 2023 | 4.405 | 4.620 | 4.370 | 4.620 | 21,707 | +0.12(+2.78%) |