Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.090 | 3.090 | 3.080 | 3.080 | 1,531 | -0.04(-1.28%) |
Jan 30, 2024 | 3.110 | 3.120 | 3.110 | 3.120 | 915 | +0.01(+0.32%) |
Jan 29, 2024 | 2.860 | 3.250 | 2.842 | 3.110 | 7,350 | +0.00(+0.00%) |
Jan 26, 2024 | 3.120 | 3.170 | 3.060 | 3.110 | 7,646 | +0.00(+0.00%) |
Jan 25, 2024 | 3.020 | 3.110 | 3.020 | 3.110 | 3,052 | +0.05(+1.63%) |
Jan 24, 2024 | 3.010 | 3.100 | 3.010 | 3.060 | 13,219 | +0.05(+1.66%) |
Jan 23, 2024 | 3.020 | 3.120 | 3.010 | 3.010 | 9,001 | +0.00(+0.00%) |
Jan 22, 2024 | 3.020 | 3.090 | 3.010 | 3.010 | 7,446 | -0.06(-1.95%) |
Jan 19, 2024 | 3.030 | 3.100 | 3.020 | 3.070 | 6,622 | +0.00(+0.00%) |
Jan 18, 2024 | 3.010 | 3.070 | 3.010 | 3.070 | 2,615 | +0.02(+0.66%) |
Jan 17, 2024 | 3.010 | 3.096 | 3.010 | 3.050 | 2,758 | +0.00(+0.00%) |
Jan 16, 2024 | 3.150 | 3.150 | 3.050 | 3.050 | 2,304 | -0.04(-1.29%) |
Jan 12, 2024 | 3.010 | 3.090 | 3.010 | 3.090 | 6,479 | +0.08(+2.66%) |
Jan 11, 2024 | 3.070 | 3.073 | 3.010 | 3.010 | 11,631 | -0.04(-1.31%) |
Jan 10, 2024 | 3.060 | 3.142 | 3.050 | 3.050 | 4,307 | -0.01(-0.33%) |
Jan 09, 2024 | 3.010 | 3.120 | 3.010 | 3.060 | 2,750 | +0.02(+0.66%) |
Jan 08, 2024 | 3.040 | 3.120 | 3.030 | 3.040 | 20,664 | -0.03(-0.98%) |
Jan 05, 2024 | 3.025 | 3.090 | 3.025 | 3.070 | 21,175 | +0.03(+0.99%) |
Jan 04, 2024 | 2.970 | 3.040 | 2.920 | 3.040 | 5,683 | -0.01(-0.33%) |
Jan 03, 2024 | 3.030 | 3.050 | 3.030 | 3.050 | 2,285 | -0.04(-1.17%) |
Jan 02, 2024 | 3.120 | 3.120 | 3.020 | 3.086 | 7,276 | +0.05(+1.52%) |
Dec 29, 2023 | 2.840 | 3.160 | 2.840 | 3.040 | 56,428 | +0.10(+3.40%) |
Dec 28, 2023 | 2.800 | 2.998 | 2.800 | 2.940 | 12,796 | +0.11(+3.73%) |
Dec 27, 2023 | 2.804 | 2.915 | 2.770 | 2.834 | 10,012 | +0.02(+0.54%) |
Dec 26, 2023 | 2.830 | 2.865 | 2.715 | 2.819 | 12,092 | +0.06(+2.14%) |
Dec 22, 2023 | 2.720 | 2.900 | 2.660 | 2.760 | 16,593 | +0.03(+1.10%) |
Dec 21, 2023 | 2.810 | 2.845 | 2.610 | 2.730 | 40,374 | -0.06(-2.15%) |
Dec 20, 2023 | 2.730 | 2.790 | 2.670 | 2.790 | 10,012 | +0.06(+2.20%) |
Dec 19, 2023 | 2.750 | 2.810 | 2.730 | 2.730 | 5,380 | -0.00(-0.00%) |
Dec 18, 2023 | 2.800 | 2.800 | 2.730 | 2.730 | 7,605 | -0.03(-1.09%) |
Dec 15, 2023 | 2.780 | 2.840 | 2.750 | 2.760 | 9,278 | -0.02(-0.72%) |
Dec 14, 2023 | 2.720 | 2.780 | 2.680 | 2.780 | 10,168 | +0.08(+2.96%) |
Dec 13, 2023 | 2.730 | 2.840 | 2.660 | 2.700 | 4,690 | +0.05(+1.89%) |
Dec 12, 2023 | 2.705 | 2.715 | 2.650 | 2.650 | 3,095 | -0.10(-3.64%) |
Dec 11, 2023 | 2.710 | 2.810 | 2.710 | 2.750 | 3,949 | -0.05(-1.79%) |
Dec 08, 2023 | 2.770 | 2.800 | 2.760 | 2.800 | 1,338 | +0.04(+1.45%) |
Dec 07, 2023 | 2.760 | 2.880 | 2.760 | 2.760 | 3,212 | +0.02(+0.73%) |
Dec 06, 2023 | 2.810 | 2.870 | 2.740 | 2.740 | 1,101 | -0.05(-1.97%) |
Dec 05, 2023 | 2.730 | 2.830 | 2.730 | 2.795 | 3,487 | -0.04(-1.24%) |
Dec 04, 2023 | 2.820 | 2.840 | 2.710 | 2.830 | 3,387 | +0.13(+4.81%) |
Dec 01, 2023 | 2.600 | 2.700 | 2.590 | 2.700 | 14,678 | +0.09(+3.45%) |
Nov 30, 2023 | 2.590 | 2.660 | 2.580 | 2.610 | 8,698 | +0.03(+1.16%) |
Nov 29, 2023 | 2.680 | 2.725 | 2.580 | 2.580 | 40,870 | -0.14(-5.15%) |
Nov 28, 2023 | 2.720 | 2.883 | 2.600 | 2.720 | 13,151 | +0.09(+3.42%) |
Nov 27, 2023 | 2.600 | 2.800 | 2.592 | 2.630 | 10,225 | +0.05(+1.94%) |
Nov 24, 2023 | 2.625 | 2.630 | 2.560 | 2.580 | 4,096 | -0.10(-3.73%) |
Nov 22, 2023 | 2.570 | 2.695 | 2.560 | 2.680 | 17,180 | +0.10(+3.88%) |
Nov 21, 2023 | 2.640 | 2.753 | 2.580 | 2.580 | 8,144 | -0.04(-1.44%) |
Nov 20, 2023 | 2.670 | 2.730 | 2.570 | 2.618 | 5,951 | -0.04(-1.59%) |
Nov 17, 2023 | 2.560 | 2.660 | 2.560 | 2.660 | 11,077 | +0.08(+3.30%) |
Nov 16, 2023 | 2.550 | 2.575 | 2.550 | 2.575 | 3,267 | +0.03(+0.98%) |
Nov 15, 2023 | 2.654 | 2.654 | 2.550 | 2.550 | 8,254 | -0.07(-2.67%) |
Nov 14, 2023 | 2.650 | 2.670 | 2.560 | 2.620 | 39,380 | +0.05(+1.95%) |
Nov 13, 2023 | 2.650 | 2.650 | 2.510 | 2.570 | 11,708 | -0.10(-3.56%) |
Nov 10, 2023 | 2.630 | 2.760 | 2.550 | 2.665 | 14,290 | -0.15(-5.16%) |
Nov 09, 2023 | 2.740 | 2.830 | 2.680 | 2.810 | 8,664 | +0.06(+2.18%) |
Nov 08, 2023 | 2.850 | 2.850 | 2.740 | 2.750 | 16,065 | -0.10(-3.51%) |
Nov 07, 2023 | 2.850 | 2.860 | 2.850 | 2.850 | 1,533 | +0.00(+0.00%) |
Nov 06, 2023 | 2.850 | 2.860 | 2.850 | 2.850 | 1,553 | -0.03(-1.04%) |
Nov 03, 2023 | 2.940 | 3.000 | 2.850 | 2.880 | 3,374 | +0.00(+0.00%) |
Nov 02, 2023 | 2.860 | 2.880 | 2.860 | 2.880 | 922 | -0.05(-1.71%) |
Nov 01, 2023 | 2.870 | 2.992 | 2.850 | 2.930 | 2,166 | -0.03(-1.01%) |
Oct 31, 2023 | 2.870 | 3.130 | 2.870 | 2.960 | 6,606 | -0.05(-1.71%) |
Oct 30, 2023 | 2.890 | 3.011 | 2.850 | 3.011 | 2,615 | +0.12(+4.20%) |
Oct 27, 2023 | 3.000 | 3.000 | 2.882 | 2.890 | 2,773 | +0.01(+0.35%) |
Oct 26, 2023 | 2.980 | 3.000 | 2.869 | 2.880 | 10,017 | -0.08(-2.70%) |
Oct 25, 2023 | 2.850 | 2.960 | 2.850 | 2.960 | 1,587 | +0.11(+3.86%) |
Oct 24, 2023 | 2.850 | 2.970 | 2.850 | 2.850 | 6,372 | -0.02(-0.70%) |
Oct 23, 2023 | 2.870 | 2.870 | 2.860 | 2.870 | 1,158 | -0.06(-2.05%) |
Oct 20, 2023 | 2.950 | 2.950 | 2.915 | 2.930 | 1,001 | +0.06(+2.09%) |
Oct 19, 2023 | 2.930 | 2.970 | 2.870 | 2.870 | 2,347 | -0.02(-0.69%) |
Oct 18, 2023 | 2.870 | 2.890 | 2.870 | 2.890 | 754 | +0.01(+0.35%) |
Oct 17, 2023 | 2.910 | 3.030 | 2.880 | 2.880 | 17,781 | +0.05(+1.77%) |
Oct 16, 2023 | 2.820 | 2.940 | 2.820 | 2.830 | 6,662 | -0.02(-0.70%) |
Oct 13, 2023 | 2.860 | 2.860 | 2.850 | 2.850 | 1,718 | -0.04(-1.38%) |
Oct 12, 2023 | 2.970 | 2.970 | 2.850 | 2.890 | 3,519 | +0.03(+1.05%) |
Oct 11, 2023 | 2.850 | 2.970 | 2.850 | 2.860 | 3,185 | +0.00(+0.00%) |
Oct 10, 2023 | 2.910 | 2.980 | 2.850 | 2.860 | 10,089 | +0.00(+0.00%) |
Oct 09, 2023 | 2.860 | 2.915 | 2.860 | 2.860 | 936 | +0.00(+0.00%) |
Oct 06, 2023 | 2.880 | 3.000 | 2.850 | 2.860 | 7,268 | -0.05(-1.72%) |
Oct 05, 2023 | 2.890 | 3.000 | 2.890 | 2.910 | 7,787 | -0.04(-1.36%) |
Oct 04, 2023 | 2.870 | 3.011 | 2.870 | 2.950 | 20,359 | +0.13(+4.61%) |
Oct 03, 2023 | 2.900 | 2.900 | 2.810 | 2.820 | 5,558 | -0.15(-5.05%) |
Oct 02, 2023 | 2.930 | 2.970 | 2.890 | 2.970 | 3,208 | -0.04(-1.33%) |
Sep 29, 2023 | 3.100 | 3.100 | 2.900 | 3.010 | 19,019 | +0.10(+3.44%) |
Sep 28, 2023 | 2.900 | 2.935 | 2.820 | 2.910 | 18,392 | +0.19(+6.99%) |
Sep 27, 2023 | 2.670 | 2.740 | 2.670 | 2.720 | 130,802 | +0.12(+4.62%) |
Sep 26, 2023 | 2.580 | 2.660 | 2.525 | 2.600 | 45,724 | +0.02(+0.78%) |
Sep 25, 2023 | 2.650 | 2.610 | 2.580 | 2.580 | 9,112 | -0.10(-3.73%) |
Sep 22, 2023 | 2.660 | 2.710 | 2.660 | 2.680 | 10,080 | +0.02(+0.75%) |
Sep 21, 2023 | 2.900 | 2.925 | 2.660 | 2.660 | 29,530 | -0.29(-9.83%) |
Sep 20, 2023 | 2.860 | 3.055 | 2.780 | 2.950 | 64,912 | -0.00(-0.17%) |
Sep 19, 2023 | 2.930 | 3.000 | 2.853 | 2.955 | 55,641 | +0.02(+0.51%) |
Sep 18, 2023 | 2.820 | 3.045 | 2.810 | 2.940 | 27,503 | +0.05(+1.73%) |
Sep 15, 2023 | 3.500 | 3.500 | 2.860 | 2.890 | 176,378 | -0.81(-21.89%) |
Sep 14, 2023 | 3.650 | 3.769 | 3.600 | 3.700 | 11,199 | +0.05(+1.37%) |
Sep 13, 2023 | 3.680 | 3.820 | 3.650 | 3.650 | 9,974 | -0.01(-0.27%) |
Sep 12, 2023 | 3.660 | 3.820 | 3.660 | 3.660 | 4,729 | +0.01(+0.27%) |
Sep 11, 2023 | 3.710 | 3.780 | 3.650 | 3.650 | 4,112 | -0.06(-1.62%) |
Sep 08, 2023 | 3.750 | 3.830 | 3.710 | 3.710 | 4,733 | -0.04(-1.07%) |
Sep 07, 2023 | 3.750 | 3.900 | 3.750 | 3.750 | 2,861 | +0.00(+0.00%) |
Sep 06, 2023 | 3.750 | 3.760 | 3.750 | 3.750 | 5,684 | +0.00(+0.00%) |
Sep 05, 2023 | 3.800 | 3.977 | 3.750 | 3.750 | 3,851 | -0.03(-0.79%) |
Sep 01, 2023 | 3.760 | 3.800 | 3.750 | 3.780 | 3,327 | +0.02(+0.53%) |
Aug 31, 2023 | 3.780 | 3.855 | 3.760 | 3.760 | 2,326 | +0.01(+0.27%) |
Aug 30, 2023 | 3.850 | 3.860 | 3.750 | 3.750 | 3,047 | -0.03(-0.79%) |
Aug 29, 2023 | 3.810 | 3.920 | 3.750 | 3.780 | 5,878 | +0.00(+0.07%) |
Aug 28, 2023 | 3.750 | 3.820 | 3.750 | 3.777 | 1,193 | -0.00(-0.07%) |
Aug 25, 2023 | 3.850 | 3.850 | 3.760 | 3.780 | 840 | -0.07(-1.82%) |
Aug 24, 2023 | 3.770 | 3.850 | 3.770 | 3.850 | 892 | +0.06(+1.58%) |
Aug 23, 2023 | 3.760 | 3.790 | 3.750 | 3.790 | 1,584 | -0.01(-0.26%) |
Aug 22, 2023 | 3.750 | 3.860 | 3.750 | 3.800 | 9,807 | +0.01(+0.26%) |
Aug 21, 2023 | 3.860 | 3.890 | 3.750 | 3.790 | 5,507 | +0.03(+0.80%) |
Aug 18, 2023 | 3.870 | 3.880 | 3.760 | 3.760 | 1,049 | -0.07(-1.83%) |
Aug 17, 2023 | 3.850 | 3.920 | 3.760 | 3.830 | 4,048 | -0.03(-0.78%) |
Aug 16, 2023 | 3.780 | 3.920 | 3.750 | 3.860 | 16,064 | +0.08(+2.12%) |
Aug 15, 2023 | 3.810 | 3.865 | 3.770 | 3.780 | 2,910 | -0.09(-2.33%) |
Aug 14, 2023 | 3.850 | 3.990 | 3.850 | 3.870 | 4,926 | +0.06(+1.57%) |
Aug 11, 2023 | 3.870 | 3.980 | 3.800 | 3.810 | 24,009 | -0.13(-3.30%) |
Aug 10, 2023 | 3.840 | 3.940 | 3.830 | 3.940 | 12,521 | +0.12(+3.14%) |
Aug 09, 2023 | 3.830 | 3.840 | 3.770 | 3.820 | 4,400 | +0.07(+1.87%) |
Aug 08, 2023 | 3.750 | 3.785 | 3.750 | 3.750 | 2,241 | -0.01(-0.27%) |
Aug 07, 2023 | 3.850 | 3.850 | 3.760 | 3.760 | 3,303 | -0.15(-3.84%) |
Aug 04, 2023 | 3.750 | 3.940 | 3.750 | 3.910 | 6,409 | +0.15(+3.99%) |
Aug 03, 2023 | 3.800 | 3.810 | 3.760 | 3.760 | 7,318 | -0.05(-1.31%) |
Aug 02, 2023 | 3.830 | 3.865 | 3.800 | 3.810 | 2,453 | -0.02(-0.55%) |
Aug 01, 2023 | 3.835 | 3.870 | 3.790 | 3.831 | 4,640 | +0.05(+1.35%) |
Jul 31, 2023 | 3.810 | 3.935 | 3.762 | 3.780 | 20,126 | +0.01(+0.27%) |
Jul 28, 2023 | 3.710 | 3.770 | 3.700 | 3.770 | 5,487 | -0.01(-0.26%) |
Jul 27, 2023 | 3.841 | 3.841 | 3.750 | 3.780 | 3,607 | +0.01(+0.27%) |
Jul 26, 2023 | 3.755 | 3.770 | 3.720 | 3.770 | 1,054 | +0.07(+1.89%) |
Jul 25, 2023 | 3.800 | 3.885 | 3.700 | 3.700 | 8,681 | +0.01(+0.27%) |
Jul 24, 2023 | 3.860 | 3.900 | 3.690 | 3.690 | 4,611 | -0.12(-3.15%) |
Jul 21, 2023 | 3.800 | 3.880 | 3.800 | 3.810 | 3,710 | -0.04(-1.04%) |
Jul 20, 2023 | 3.820 | 3.860 | 3.820 | 3.850 | 4,297 | -0.06(-1.53%) |
Jul 19, 2023 | 3.830 | 3.910 | 3.830 | 3.910 | 3,234 | -0.07(-1.76%) |
Jul 18, 2023 | 3.880 | 3.983 | 3.866 | 3.980 | 8,490 | +0.07(+1.79%) |
Jul 17, 2023 | 3.950 | 4.000 | 3.910 | 3.910 | 6,555 | -0.07(-1.76%) |
Jul 14, 2023 | 4.090 | 4.090 | 3.980 | 3.980 | 15,658 | -0.09(-2.21%) |
Jul 13, 2023 | 4.040 | 4.096 | 4.000 | 4.070 | 6,063 | +0.00(+0.00%) |
Jul 12, 2023 | 4.030 | 4.160 | 4.010 | 4.070 | 4,946 | +0.04(+0.99%) |
Jul 11, 2023 | 4.030 | 4.074 | 4.020 | 4.030 | 776 | +0.01(+0.25%) |
Jul 10, 2023 | 4.090 | 4.150 | 4.020 | 4.020 | 6,124 | -0.14(-3.37%) |
Jul 07, 2023 | 4.070 | 4.160 | 4.030 | 4.160 | 1,176 | +0.16(+4.00%) |
Jul 06, 2023 | 4.020 | 4.020 | 4.000 | 4.000 | 1,966 | -0.02(-0.50%) |
Jul 05, 2023 | 4.040 | 4.127 | 4.020 | 4.020 | 4,065 | -0.11(-2.55%) |
Jul 03, 2023 | 4.125 | 4.125 | 4.125 | 4.125 | 476 | -0.03(-0.60%) |
Jun 30, 2023 | 4.030 | 4.250 | 4.030 | 4.150 | 3,923 | -0.03(-0.72%) |
Jun 29, 2023 | 4.240 | 4.240 | 4.140 | 4.180 | 1,970 | +0.13(+3.21%) |
Jun 28, 2023 | 4.040 | 4.150 | 4.040 | 4.050 | 2,861 | -0.15(-3.57%) |
Jun 27, 2023 | 4.100 | 4.210 | 4.010 | 4.200 | 5,728 | -0.02(-0.48%) |
Jun 26, 2023 | 4.030 | 4.240 | 4.030 | 4.220 | 4,756 | -0.02(-0.47%) |
Jun 23, 2023 | 4.000 | 4.240 | 4.000 | 4.240 | 7,909 | +0.22(+5.47%) |
Jun 22, 2023 | 4.250 | 4.250 | 4.020 | 4.020 | 10,291 | -0.23(-5.41%) |
Jun 21, 2023 | 4.240 | 4.260 | 4.140 | 4.250 | 2,852 | -0.01(-0.23%) |
Jun 20, 2023 | 4.390 | 4.390 | 4.260 | 4.260 | 8,173 | -0.19(-4.27%) |
Jun 16, 2023 | 4.560 | 4.660 | 4.450 | 4.450 | 8,025 | -0.11(-2.41%) |
Jun 15, 2023 | 5.070 | 5.080 | 4.510 | 4.560 | 39,217 | -0.30(-6.17%) |
Jun 14, 2023 | 4.800 | 4.980 | 4.690 | 4.860 | 40,652 | +0.18(+3.85%) |
Jun 13, 2023 | 4.800 | 4.800 | 4.584 | 4.680 | 6,067 | -0.10(-2.09%) |
Jun 12, 2023 | 4.600 | 4.790 | 4.569 | 4.780 | 5,221 | +0.23(+5.05%) |
Jun 09, 2023 | 4.630 | 4.790 | 4.540 | 4.550 | 5,528 | -0.15(-3.19%) |
Jun 08, 2023 | 4.590 | 4.770 | 4.546 | 4.700 | 2,727 | -0.08(-1.64%) |
Jun 07, 2023 | 4.560 | 4.778 | 4.420 | 4.778 | 5,328 | +0.30(+6.65%) |
Jun 06, 2023 | 4.420 | 4.580 | 4.420 | 4.480 | 1,280 | -0.01(-0.22%) |
Jun 05, 2023 | 4.490 | 4.490 | 4.380 | 4.490 | 2,606 | +0.00(+0.00%) |
Jun 02, 2023 | 4.460 | 4.521 | 4.389 | 4.490 | 6,154 | +0.02(+0.45%) |
Jun 01, 2023 | 4.430 | 4.610 | 4.430 | 4.470 | 3,412 | +0.03(+0.68%) |
May 31, 2023 | 4.760 | 4.760 | 4.420 | 4.440 | 2,407 | -0.33(-6.93%) |
May 30, 2023 | 4.520 | 4.860 | 4.520 | 4.771 | 4,743 | +0.27(+6.01%) |
May 26, 2023 | 4.670 | 4.700 | 4.270 | 4.500 | 8,374 | +0.10(+2.27%) |
May 25, 2023 | 4.410 | 4.760 | 4.370 | 4.400 | 4,609 | +0.04(+0.92%) |
May 24, 2023 | 4.260 | 4.480 | 4.260 | 4.360 | 35,679 | +0.30(+7.39%) |
May 23, 2023 | 4.030 | 4.090 | 3.990 | 4.060 | 3,567 | +0.08(+2.01%) |
May 22, 2023 | 4.010 | 4.030 | 3.980 | 3.980 | 5,116 | +0.00(+0.00%) |
May 19, 2023 | 3.980 | 3.980 | 3.980 | 3.980 | 443 | +0.01(+0.21%) |
May 18, 2023 | 4.000 | 4.000 | 3.940 | 3.972 | 2,364 | -0.06(-1.45%) |
May 17, 2023 | 3.870 | 4.030 | 3.869 | 4.030 | 3,159 | +0.10(+2.41%) |
May 16, 2023 | 3.970 | 4.000 | 3.896 | 3.935 | 13,491 | +0.06(+1.68%) |
May 15, 2023 | 3.780 | 4.000 | 3.778 | 3.870 | 4,553 | -0.06(-1.65%) |
May 12, 2023 | 4.010 | 4.010 | 3.921 | 3.935 | 2,075 | -0.06(-1.38%) |
May 11, 2023 | 4.000 | 4.000 | 3.900 | 3.990 | 7,161 | +0.03(+0.76%) |
May 10, 2023 | 3.890 | 3.986 | 3.880 | 3.960 | 2,658 | -0.02(-0.50%) |
May 09, 2023 | 4.000 | 4.000 | 3.830 | 3.980 | 7,226 | +0.00(+0.00%) |
May 08, 2023 | 3.905 | 3.980 | 3.905 | 3.980 | 1,208 | +0.08(+2.05%) |
May 05, 2023 | 3.890 | 3.900 | 3.781 | 3.900 | 2,444 | +0.09(+2.36%) |
May 04, 2023 | 3.850 | 3.868 | 3.780 | 3.810 | 12,655 | -0.04(-1.04%) |
May 03, 2023 | 3.920 | 3.940 | 3.810 | 3.850 | 12,435 | -0.05(-1.28%) |
May 02, 2023 | 4.000 | 4.091 | 3.900 | 3.900 | 13,676 | -0.10(-2.50%) |
May 01, 2023 | 4.010 | 4.062 | 4.000 | 4.000 | 3,794 | -0.05(-1.36%) |
Apr 28, 2023 | 4.050 | 4.110 | 4.050 | 4.055 | 2,737 | +0.04(+1.12%) |
Apr 27, 2023 | 4.000 | 4.019 | 4.000 | 4.010 | 9,081 | -0.03(-0.74%) |
Apr 26, 2023 | 4.030 | 4.040 | 4.030 | 4.040 | 8,156 | -0.04(-0.98%) |
Apr 25, 2023 | 4.110 | 4.137 | 4.070 | 4.080 | 3,187 | -0.09(-2.16%) |
Apr 24, 2023 | 4.100 | 4.245 | 4.040 | 4.170 | 1,661 | +0.02(+0.48%) |
Apr 21, 2023 | 4.160 | 4.160 | 4.060 | 4.150 | 7,180 | -0.05(-1.19%) |
Apr 20, 2023 | 4.200 | 4.325 | 4.140 | 4.200 | 3,531 | +0.00(+0.00%) |
Apr 19, 2023 | 4.190 | 4.330 | 4.190 | 4.200 | 3,051 | +0.02(+0.48%) |
Apr 18, 2023 | 4.350 | 4.580 | 4.150 | 4.180 | 42,317 | -0.08(-1.88%) |
Apr 17, 2023 | 4.270 | 4.300 | 4.260 | 4.260 | 2,543 | +0.01(+0.24%) |
Apr 14, 2023 | 4.440 | 4.480 | 4.250 | 4.250 | 2,872 | +0.07(+1.55%) |
Apr 13, 2023 | 4.250 | 4.250 | 3.970 | 4.185 | 2,966 | -0.11(-2.45%) |
Apr 12, 2023 | 4.100 | 4.590 | 4.100 | 4.290 | 24,697 | +0.19(+4.63%) |
Apr 11, 2023 | 4.250 | 4.418 | 4.022 | 4.100 | 50,267 | -0.20(-4.65%) |
Apr 10, 2023 | 4.390 | 4.391 | 4.300 | 4.300 | 4,974 | -0.10(-2.27%) |
Apr 06, 2023 | 4.310 | 4.400 | 4.302 | 4.400 | 2,806 | +0.06(+1.38%) |
Apr 05, 2023 | 4.340 | 4.388 | 4.300 | 4.340 | 7,257 | -0.01(-0.23%) |
Apr 04, 2023 | 4.310 | 4.538 | 4.310 | 4.350 | 3,904 | +0.01(+0.23%) |
Apr 03, 2023 | 4.310 | 4.410 | 4.310 | 4.340 | 2,607 | -0.06(-1.36%) |
Mar 31, 2023 | 4.220 | 4.420 | 4.200 | 4.400 | 30,103 | +0.19(+4.51%) |
Mar 30, 2023 | 4.220 | 4.260 | 4.150 | 4.210 | 8,098 | -0.04(-0.94%) |
Mar 29, 2023 | 4.250 | 4.278 | 4.250 | 4.250 | 1,459 | +0.03(+0.71%) |
Mar 28, 2023 | 4.110 | 4.220 | 4.110 | 4.220 | 6,618 | +0.02(+0.37%) |
Mar 27, 2023 | 4.280 | 4.280 | 4.170 | 4.205 | 3,972 | -0.08(-1.76%) |
Mar 24, 2023 | 4.200 | 4.280 | 4.180 | 4.280 | 3,988 | +0.00(+0.00%) |
Mar 23, 2023 | 4.200 | 4.280 | 4.200 | 4.280 | 1,795 | +0.06(+1.42%) |
Mar 22, 2023 | 4.280 | 4.280 | 4.050 | 4.220 | 8,619 | -0.07(-1.63%) |
Mar 21, 2023 | 4.230 | 4.350 | 4.230 | 4.290 | 7,149 | +0.03(+0.70%) |
Mar 20, 2023 | 4.200 | 4.270 | 4.150 | 4.260 | 14,491 | +0.09(+2.16%) |
Mar 17, 2023 | 4.170 | 4.250 | 4.075 | 4.170 | 9,705 | -0.06(-1.42%) |
Mar 16, 2023 | 4.060 | 4.230 | 3.938 | 4.230 | 21,313 | +0.17(+4.19%) |
Mar 15, 2023 | 4.070 | 4.105 | 4.000 | 4.060 | 58,336 | -0.15(-3.56%) |
Mar 14, 2023 | 4.500 | 4.500 | 4.140 | 4.210 | 75,859 | -0.40(-8.68%) |
Mar 13, 2023 | 4.650 | 4.672 | 4.520 | 4.610 | 30,078 | -0.14(-2.95%) |
Mar 10, 2023 | 4.750 | 4.750 | 4.650 | 4.750 | 6,038 | -0.04(-0.84%) |
Mar 09, 2023 | 4.980 | 4.980 | 4.760 | 4.790 | 7,588 | -0.10(-2.04%) |
Mar 08, 2023 | 4.820 | 4.913 | 4.800 | 4.890 | 8,441 | +0.00(+0.00%) |
Mar 07, 2023 | 4.826 | 4.983 | 4.800 | 4.890 | 4,768 | -0.03(-0.61%) |
Mar 06, 2023 | 4.970 | 4.990 | 4.850 | 4.920 | 5,440 | -0.06(-1.20%) |
Mar 03, 2023 | 4.940 | 5.000 | 4.940 | 4.980 | 28,884 | +0.14(+2.89%) |
Mar 02, 2023 | 4.964 | 4.964 | 4.750 | 4.840 | 12,114 | -0.08(-1.63%) |
Mar 01, 2023 | 4.990 | 5.160 | 4.920 | 4.920 | 4,231 | -0.06(-1.20%) |
Feb 28, 2023 | 4.920 | 5.102 | 4.920 | 4.980 | 11,878 | -0.07(-1.39%) |
Feb 27, 2023 | 5.050 | 5.135 | 5.050 | 5.050 | 3,935 | +0.00(+0.00%) |
Feb 24, 2023 | 5.050 | 5.140 | 5.050 | 5.050 | 2,797 | -0.11(-2.13%) |
Feb 23, 2023 | 5.180 | 5.192 | 5.050 | 5.160 | 3,693 | +0.03(+0.58%) |
Feb 22, 2023 | 5.230 | 5.350 | 5.115 | 5.130 | 16,849 | -0.06(-1.16%) |
Feb 21, 2023 | 5.260 | 5.370 | 5.190 | 5.190 | 11,780 | -0.17(-3.26%) |
Feb 17, 2023 | 5.340 | 5.490 | 5.300 | 5.365 | 1,264 | -0.04(-0.65%) |
Feb 16, 2023 | 5.400 | 5.400 | 5.400 | 5.400 | 454 | +0.13(+2.47%) |
Feb 15, 2023 | 5.300 | 5.460 | 5.270 | 5.270 | 8,675 | -0.18(-3.30%) |
Feb 14, 2023 | 5.500 | 5.500 | 5.353 | 5.450 | 5,203 | -0.05(-0.91%) |
Feb 13, 2023 | 5.350 | 5.500 | 5.265 | 5.500 | 13,406 | +0.12(+2.23%) |
Feb 10, 2023 | 5.380 | 5.380 | 5.380 | 5.380 | 1,253 | +0.11(+2.09%) |
Feb 09, 2023 | 5.300 | 5.345 | 5.260 | 5.270 | 10,117 | -0.06(-1.13%) |
Feb 08, 2023 | 5.420 | 5.420 | 5.280 | 5.330 | 6,390 | +0.02(+0.38%) |
Feb 07, 2023 | 5.395 | 5.395 | 5.300 | 5.310 | 2,157 | +0.00(+0.00%) |
Feb 06, 2023 | 5.340 | 5.480 | 5.300 | 5.310 | 863 | -0.03(-0.56%) |
Feb 03, 2023 | 5.270 | 5.400 | 5.270 | 5.340 | 3,407 | +0.08(+1.52%) |
Feb 02, 2023 | 5.350 | 5.350 | 5.190 | 5.260 | 225,343 | -0.09(-1.68%) |