Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.200 | 2.210 | 2.130 | 2.190 | 155,653 | +0.03(+1.39%) |
Nov 29, 2023 | 2.210 | 2.310 | 2.132 | 2.160 | 341,370 | -0.05(-2.26%) |
Nov 28, 2023 | 2.200 | 2.250 | 2.170 | 2.210 | 217,945 | -0.02(-0.90%) |
Nov 27, 2023 | 2.270 | 2.335 | 2.210 | 2.230 | 264,236 | -0.07(-3.04%) |
Nov 24, 2023 | 2.250 | 2.320 | 2.225 | 2.300 | 85,226 | +0.07(+3.14%) |
Nov 22, 2023 | 2.250 | 2.330 | 2.180 | 2.230 | 285,618 | -0.01(-0.45%) |
Nov 21, 2023 | 2.440 | 2.470 | 2.220 | 2.240 | 320,379 | -0.23(-9.31%) |
Nov 20, 2023 | 2.350 | 2.490 | 2.320 | 2.470 | 345,520 | +0.12(+5.11%) |
Nov 17, 2023 | 2.320 | 2.400 | 2.290 | 2.350 | 194,005 | +0.05(+2.17%) |
Nov 16, 2023 | 2.410 | 2.410 | 2.171 | 2.300 | 367,019 | -0.15(-6.12%) |
Nov 15, 2023 | 2.270 | 2.490 | 2.200 | 2.450 | 695,268 | +0.22(+9.87%) |
Nov 14, 2023 | 2.090 | 2.280 | 2.090 | 2.230 | 838,764 | +0.21(+10.40%) |
Nov 13, 2023 | 2.030 | 2.100 | 1.970 | 2.020 | 335,849 | -0.04(-1.94%) |
Nov 10, 2023 | 2.030 | 2.100 | 2.010 | 2.060 | 253,200 | +0.07(+3.52%) |
Nov 09, 2023 | 2.240 | 2.260 | 1.971 | 1.990 | 665,231 | -0.25(-11.16%) |
Nov 08, 2023 | 2.460 | 2.550 | 2.220 | 2.240 | 489,424 | -0.14(-5.88%) |
Nov 07, 2023 | 2.330 | 2.510 | 2.330 | 2.380 | 352,550 | -0.03(-1.24%) |
Nov 06, 2023 | 2.590 | 2.590 | 2.270 | 2.410 | 743,925 | -0.20(-7.66%) |
Nov 03, 2023 | 2.450 | 2.620 | 2.450 | 2.610 | 715,251 | +0.25(+10.59%) |
Nov 02, 2023 | 2.090 | 2.380 | 2.050 | 2.360 | 840,818 | +0.36(+18.00%) |
Nov 01, 2023 | 2.130 | 2.130 | 1.970 | 2.000 | 359,743 | -0.11(-5.21%) |
Oct 31, 2023 | 2.090 | 2.120 | 2.040 | 2.110 | 248,896 | +0.01(+0.48%) |
Oct 30, 2023 | 2.000 | 2.130 | 1.960 | 2.100 | 402,994 | +0.13(+6.60%) |
Oct 27, 2023 | 2.070 | 2.070 | 1.920 | 1.970 | 391,080 | -0.08(-3.90%) |
Oct 26, 2023 | 2.110 | 2.139 | 2.030 | 2.050 | 233,462 | -0.07(-3.30%) |
Oct 25, 2023 | 2.170 | 2.180 | 2.100 | 2.120 | 213,937 | -0.06(-2.75%) |
Oct 24, 2023 | 2.180 | 2.245 | 2.110 | 2.180 | 373,202 | +0.02(+0.93%) |
Oct 23, 2023 | 2.210 | 2.301 | 2.150 | 2.160 | 429,274 | -0.06(-2.70%) |
Oct 20, 2023 | 2.220 | 2.270 | 2.210 | 2.220 | 411,483 | +0.00(+0.00%) |
Oct 19, 2023 | 2.290 | 2.400 | 2.215 | 2.220 | 286,134 | -0.10(-4.31%) |
Oct 18, 2023 | 2.320 | 2.340 | 2.240 | 2.320 | 226,416 | -0.04(-1.69%) |
Oct 17, 2023 | 2.150 | 2.390 | 2.150 | 2.360 | 351,090 | +0.18(+8.26%) |
Oct 16, 2023 | 2.230 | 2.350 | 2.150 | 2.180 | 620,957 | -0.02(-0.91%) |
Oct 13, 2023 | 2.330 | 2.330 | 2.190 | 2.200 | 265,418 | -0.10(-4.35%) |
Oct 12, 2023 | 2.430 | 2.430 | 2.240 | 2.300 | 205,492 | -0.11(-4.56%) |
Oct 11, 2023 | 2.480 | 2.560 | 2.360 | 2.410 | 272,903 | -0.01(-0.41%) |
Oct 10, 2023 | 2.270 | 2.500 | 2.210 | 2.420 | 357,228 | +0.16(+7.08%) |
Oct 09, 2023 | 2.280 | 2.330 | 2.220 | 2.260 | 267,655 | -0.05(-2.16%) |
Oct 06, 2023 | 2.340 | 2.380 | 2.250 | 2.310 | 233,004 | -0.05(-2.12%) |
Oct 05, 2023 | 2.230 | 2.390 | 2.220 | 2.360 | 334,493 | +0.13(+5.83%) |
Oct 04, 2023 | 2.260 | 2.300 | 2.150 | 2.230 | 298,634 | -0.03(-1.33%) |
Oct 03, 2023 | 2.370 | 2.405 | 2.225 | 2.260 | 367,365 | -0.17(-7.00%) |
Oct 02, 2023 | 2.360 | 2.470 | 2.360 | 2.430 | 272,111 | +0.04(+1.67%) |
Sep 29, 2023 | 2.430 | 2.475 | 2.320 | 2.390 | 325,690 | -0.02(-0.83%) |
Sep 28, 2023 | 2.160 | 2.425 | 2.140 | 2.410 | 528,190 | +0.24(+11.06%) |
Sep 27, 2023 | 2.100 | 2.360 | 2.100 | 2.170 | 599,134 | +0.07(+3.33%) |
Sep 26, 2023 | 2.210 | 2.210 | 2.060 | 2.100 | 853,068 | -0.13(-5.83%) |
Sep 25, 2023 | 2.230 | 2.270 | 2.190 | 2.230 | 561,603 | -0.03(-1.33%) |
Sep 22, 2023 | 2.480 | 2.490 | 2.250 | 2.260 | 626,952 | -0.22(-8.87%) |
Sep 21, 2023 | 2.650 | 2.660 | 2.450 | 2.480 | 639,121 | -0.16(-6.06%) |
Sep 20, 2023 | 2.730 | 2.780 | 2.610 | 2.640 | 378,673 | -0.08(-2.94%) |
Sep 19, 2023 | 2.810 | 2.810 | 2.709 | 2.720 | 210,287 | -0.05(-1.81%) |
Sep 18, 2023 | 2.850 | 2.855 | 2.750 | 2.770 | 313,137 | -0.11(-3.82%) |
Sep 15, 2023 | 2.830 | 2.940 | 2.830 | 2.880 | 1,168,384 | +0.04(+1.41%) |
Sep 14, 2023 | 2.860 | 2.910 | 2.755 | 2.840 | 321,568 | +0.01(+0.35%) |
Sep 13, 2023 | 3.070 | 3.070 | 2.810 | 2.830 | 274,757 | -0.18(-5.98%) |
Sep 12, 2023 | 2.880 | 3.030 | 2.860 | 3.010 | 254,528 | +0.13(+4.51%) |
Sep 11, 2023 | 3.150 | 3.150 | 2.870 | 2.880 | 516,110 | -0.18(-5.88%) |
Sep 08, 2023 | 2.680 | 3.099 | 2.660 | 3.060 | 667,758 | +0.38(+14.18%) |
Sep 07, 2023 | 2.720 | 2.730 | 2.640 | 2.680 | 344,834 | -0.09(-3.25%) |
Sep 06, 2023 | 2.830 | 2.830 | 2.750 | 2.770 | 175,187 | -0.04(-1.42%) |
Sep 05, 2023 | 2.800 | 2.810 | 2.750 | 2.810 | 183,598 | +0.01(+0.36%) |
Sep 01, 2023 | 3.000 | 3.000 | 2.785 | 2.800 | 328,601 | -0.17(-5.72%) |
Aug 31, 2023 | 2.950 | 2.975 | 2.890 | 2.970 | 268,647 | +0.01(+0.34%) |
Aug 30, 2023 | 3.030 | 3.040 | 2.905 | 2.960 | 241,195 | -0.09(-2.95%) |
Aug 29, 2023 | 3.000 | 3.110 | 2.980 | 3.050 | 398,512 | +0.05(+1.67%) |
Aug 28, 2023 | 2.760 | 3.020 | 2.700 | 3.000 | 642,837 | +0.28(+10.29%) |
Aug 25, 2023 | 2.620 | 2.730 | 2.620 | 2.720 | 207,695 | +0.12(+4.62%) |
Aug 24, 2023 | 2.680 | 2.700 | 2.590 | 2.600 | 397,977 | -0.11(-4.06%) |
Aug 23, 2023 | 2.630 | 2.760 | 2.610 | 2.710 | 338,893 | +0.07(+2.65%) |
Aug 22, 2023 | 2.750 | 2.760 | 2.580 | 2.640 | 558,360 | -0.10(-3.65%) |
Aug 21, 2023 | 2.850 | 2.860 | 2.710 | 2.740 | 475,165 | -0.11(-3.86%) |
Aug 18, 2023 | 2.880 | 2.950 | 2.850 | 2.850 | 286,258 | -0.09(-3.06%) |
Aug 17, 2023 | 3.000 | 3.130 | 2.940 | 2.940 | 330,568 | -0.04(-1.34%) |
Aug 16, 2023 | 3.030 | 3.089 | 2.950 | 2.980 | 475,223 | -0.03(-1.00%) |
Aug 15, 2023 | 3.050 | 3.120 | 3.010 | 3.010 | 321,500 | -0.09(-2.90%) |
Aug 14, 2023 | 2.820 | 3.170 | 2.670 | 3.100 | 1,203,796 | +0.14(+4.73%) |
Aug 11, 2023 | 2.940 | 2.990 | 2.910 | 2.960 | 347,833 | -0.01(-0.34%) |
Aug 10, 2023 | 3.020 | 3.125 | 2.950 | 2.970 | 714,539 | -0.03(-1.00%) |
Aug 09, 2023 | 3.180 | 3.230 | 3.000 | 3.000 | 570,283 | -0.17(-5.36%) |
Aug 08, 2023 | 3.310 | 3.310 | 3.130 | 3.170 | 355,409 | -0.12(-3.65%) |
Aug 07, 2023 | 3.410 | 3.410 | 3.265 | 3.290 | 571,485 | -0.09(-2.66%) |
Aug 04, 2023 | 3.540 | 3.610 | 3.375 | 3.380 | 546,557 | -0.15(-4.25%) |
Aug 03, 2023 | 3.680 | 3.680 | 3.520 | 3.530 | 637,301 | -0.16(-4.34%) |
Aug 02, 2023 | 3.930 | 4.000 | 3.610 | 3.690 | 719,076 | -0.24(-6.11%) |
Aug 01, 2023 | 3.960 | 3.980 | 3.829 | 3.930 | 289,952 | -0.07(-1.75%) |
Jul 31, 2023 | 3.820 | 4.032 | 3.800 | 4.000 | 566,688 | +0.20(+5.26%) |
Jul 28, 2023 | 3.720 | 3.801 | 3.690 | 3.800 | 299,003 | +0.14(+3.83%) |
Jul 27, 2023 | 3.850 | 3.870 | 3.620 | 3.660 | 408,668 | -0.16(-4.19%) |
Jul 26, 2023 | 3.750 | 3.866 | 3.720 | 3.820 | 338,894 | +0.08(+2.14%) |
Jul 25, 2023 | 3.810 | 3.874 | 3.730 | 3.740 | 251,384 | -0.05(-1.32%) |
Jul 24, 2023 | 3.690 | 3.970 | 3.690 | 3.790 | 757,461 | +0.09(+2.43%) |
Jul 21, 2023 | 3.830 | 3.830 | 3.650 | 3.700 | 339,872 | -0.08(-2.12%) |
Jul 20, 2023 | 3.760 | 3.860 | 3.650 | 3.780 | 361,058 | +0.06(+1.61%) |
Jul 19, 2023 | 3.900 | 3.980 | 3.720 | 3.720 | 606,381 | -0.13(-3.38%) |
Jul 18, 2023 | 3.870 | 3.900 | 3.725 | 3.850 | 513,310 | +0.14(+3.77%) |
Jul 17, 2023 | 3.860 | 3.920 | 3.710 | 3.710 | 373,842 | -0.13(-3.39%) |
Jul 14, 2023 | 3.890 | 3.910 | 3.765 | 3.840 | 535,705 | -0.14(-3.52%) |
Jul 13, 2023 | 4.090 | 4.150 | 3.955 | 3.980 | 400,742 | -0.08(-1.97%) |
Jul 12, 2023 | 4.200 | 4.269 | 4.060 | 4.060 | 579,166 | +0.00(+0.00%) |
Jul 11, 2023 | 3.880 | 4.159 | 3.880 | 4.060 | 463,006 | +0.20(+5.18%) |
Jul 10, 2023 | 3.900 | 4.000 | 3.726 | 3.860 | 398,584 | -0.08(-2.03%) |
Jul 07, 2023 | 3.750 | 4.000 | 3.750 | 3.940 | 516,993 | +0.21(+5.63%) |
Jul 06, 2023 | 3.800 | 3.800 | 3.595 | 3.730 | 436,902 | -0.15(-3.87%) |
Jul 05, 2023 | 3.950 | 3.950 | 3.750 | 3.880 | 439,230 | -0.13(-3.24%) |
Jul 03, 2023 | 3.700 | 4.041 | 3.700 | 4.010 | 389,536 | +0.28(+7.51%) |
Jun 30, 2023 | 3.790 | 3.820 | 3.675 | 3.730 | 472,577 | -0.03(-0.80%) |
Jun 29, 2023 | 3.530 | 3.789 | 3.530 | 3.760 | 636,220 | +0.23(+6.52%) |
Jun 28, 2023 | 3.460 | 3.560 | 3.420 | 3.530 | 449,578 | +0.06(+1.73%) |
Jun 27, 2023 | 3.580 | 3.587 | 3.420 | 3.470 | 517,125 | -0.01(-0.29%) |
Jun 26, 2023 | 3.470 | 3.700 | 3.470 | 3.480 | 620,323 | -0.05(-1.42%) |
Jun 23, 2023 | 3.560 | 3.770 | 3.480 | 3.530 | 4,806,879 | -0.08(-2.22%) |
Jun 22, 2023 | 3.510 | 3.660 | 3.340 | 3.610 | 910,495 | +0.06(+1.69%) |
Jun 21, 2023 | 3.700 | 3.700 | 3.510 | 3.550 | 813,158 | -0.17(-4.57%) |
Jun 20, 2023 | 4.070 | 4.070 | 3.650 | 3.720 | 1,208,491 | -0.34(-8.37%) |
Jun 16, 2023 | 4.200 | 4.220 | 3.960 | 4.060 | 941,315 | -0.08(-1.93%) |
Jun 15, 2023 | 4.070 | 4.140 | 3.925 | 4.140 | 626,448 | +0.04(+0.98%) |
Jun 14, 2023 | 4.290 | 4.360 | 4.075 | 4.100 | 583,949 | -0.14(-3.30%) |
Jun 13, 2023 | 4.240 | 4.440 | 4.189 | 4.240 | 478,031 | +0.04(+0.95%) |
Jun 12, 2023 | 4.180 | 4.370 | 4.105 | 4.200 | 429,540 | +0.01(+0.24%) |
Jun 09, 2023 | 4.200 | 4.330 | 4.148 | 4.190 | 438,519 | -0.04(-0.95%) |
Jun 08, 2023 | 4.460 | 4.460 | 4.152 | 4.230 | 813,981 | -0.26(-5.79%) |
Jun 07, 2023 | 4.950 | 5.090 | 4.480 | 4.490 | 827,133 | -0.36(-7.42%) |
Jun 06, 2023 | 4.440 | 4.878 | 4.330 | 4.850 | 609,081 | +0.36(+8.02%) |
Jun 05, 2023 | 4.520 | 4.840 | 4.410 | 4.490 | 734,446 | -0.07(-1.54%) |
Jun 02, 2023 | 4.220 | 4.570 | 4.210 | 4.560 | 761,322 | +0.45(+10.95%) |
Jun 01, 2023 | 4.170 | 4.200 | 4.050 | 4.110 | 488,615 | -0.04(-0.96%) |
May 31, 2023 | 4.120 | 4.190 | 3.970 | 4.150 | 364,010 | +0.00(+0.00%) |
May 30, 2023 | 3.880 | 4.185 | 3.850 | 4.150 | 476,948 | +0.32(+8.36%) |
May 26, 2023 | 3.760 | 3.880 | 3.735 | 3.830 | 339,965 | +0.01(+0.26%) |
May 25, 2023 | 3.900 | 3.920 | 3.740 | 3.820 | 495,989 | -0.13(-3.29%) |
May 24, 2023 | 4.120 | 4.185 | 3.880 | 3.950 | 523,733 | -0.26(-6.18%) |
May 23, 2023 | 4.280 | 4.770 | 4.151 | 4.210 | 628,391 | -0.08(-1.86%) |
May 22, 2023 | 4.230 | 4.295 | 4.171 | 4.290 | 428,493 | +0.07(+1.66%) |
May 19, 2023 | 4.260 | 4.379 | 4.175 | 4.220 | 513,557 | +0.04(+0.96%) |
May 18, 2023 | 4.040 | 4.292 | 3.990 | 4.180 | 528,112 | +0.16(+3.98%) |
May 17, 2023 | 3.660 | 4.020 | 3.660 | 4.020 | 523,414 | +0.33(+8.94%) |
May 16, 2023 | 3.760 | 3.985 | 3.690 | 3.690 | 341,480 | -0.10(-2.64%) |
May 15, 2023 | 3.780 | 3.840 | 3.640 | 3.790 | 498,249 | +0.05(+1.34%) |
May 12, 2023 | 3.930 | 4.060 | 3.720 | 3.740 | 436,781 | -0.26(-6.50%) |
May 11, 2023 | 4.200 | 4.200 | 3.950 | 4.000 | 721,635 | -0.20(-4.76%) |
May 10, 2023 | 4.320 | 4.370 | 4.055 | 4.200 | 460,398 | -0.05(-1.18%) |
May 09, 2023 | 4.200 | 4.330 | 4.070 | 4.250 | 427,374 | -0.04(-0.93%) |
May 08, 2023 | 4.500 | 4.500 | 4.230 | 4.290 | 439,005 | -0.17(-3.81%) |
May 05, 2023 | 4.550 | 4.660 | 4.215 | 4.460 | 910,428 | -0.03(-0.67%) |
May 04, 2023 | 4.210 | 4.560 | 4.130 | 4.490 | 1,178,926 | +0.24(+5.65%) |
May 03, 2023 | 3.430 | 4.455 | 3.430 | 4.250 | 2,096,970 | +0.85(+25.00%) |
May 02, 2023 | 3.480 | 3.610 | 3.380 | 3.400 | 530,602 | -0.20(-5.56%) |
May 01, 2023 | 3.420 | 3.660 | 3.400 | 3.600 | 808,458 | +0.20(+5.88%) |
Apr 28, 2023 | 3.320 | 3.470 | 3.270 | 3.400 | 439,902 | +0.09(+2.72%) |
Apr 27, 2023 | 3.270 | 3.430 | 3.200 | 3.310 | 606,288 | +0.04(+1.22%) |
Apr 26, 2023 | 3.430 | 3.640 | 3.235 | 3.270 | 807,902 | -0.19(-5.49%) |
Apr 25, 2023 | 3.270 | 3.480 | 3.210 | 3.460 | 746,771 | +0.09(+2.67%) |
Apr 24, 2023 | 3.340 | 3.440 | 3.260 | 3.370 | 362,116 | +0.01(+0.30%) |
Apr 21, 2023 | 3.400 | 3.400 | 3.185 | 3.360 | 724,527 | -0.01(-0.30%) |
Apr 20, 2023 | 3.350 | 3.400 | 3.230 | 3.370 | 674,072 | -0.05(-1.46%) |
Apr 19, 2023 | 3.370 | 3.461 | 3.270 | 3.420 | 738,527 | +0.00(+0.00%) |
Apr 18, 2023 | 3.430 | 3.490 | 3.220 | 3.420 | 827,073 | +0.05(+1.48%) |
Apr 17, 2023 | 3.110 | 3.435 | 3.070 | 3.370 | 1,073,620 | +0.25(+8.01%) |
Apr 14, 2023 | 3.250 | 3.275 | 2.990 | 3.120 | 871,454 | -0.17(-5.17%) |
Apr 13, 2023 | 2.920 | 3.310 | 2.880 | 3.290 | 1,652,938 | +0.44(+15.44%) |
Apr 12, 2023 | 3.050 | 3.250 | 2.830 | 2.850 | 1,922,409 | +0.10(+3.64%) |
Apr 11, 2023 | 2.770 | 2.805 | 2.660 | 2.750 | 1,027,461 | +0.04(+1.48%) |
Apr 10, 2023 | 2.760 | 2.840 | 2.650 | 2.710 | 593,547 | -0.08(-2.87%) |
Apr 06, 2023 | 2.740 | 2.870 | 2.690 | 2.790 | 595,141 | +0.07(+2.57%) |
Apr 05, 2023 | 2.820 | 2.840 | 2.715 | 2.720 | 781,490 | -0.11(-3.89%) |
Apr 04, 2023 | 3.170 | 3.180 | 2.830 | 2.830 | 699,427 | -0.36(-11.29%) |
Apr 03, 2023 | 3.240 | 3.320 | 3.100 | 3.190 | 534,600 | -0.02(-0.62%) |
Mar 31, 2023 | 3.050 | 3.210 | 3.010 | 3.210 | 571,767 | +0.20(+6.64%) |
Mar 30, 2023 | 3.330 | 3.360 | 2.940 | 3.010 | 749,983 | -0.19(-5.94%) |
Mar 29, 2023 | 3.130 | 3.290 | 3.060 | 3.200 | 912,681 | +0.14(+4.58%) |
Mar 28, 2023 | 2.830 | 3.090 | 2.760 | 3.060 | 950,187 | +0.22(+7.75%) |
Mar 27, 2023 | 2.840 | 2.920 | 2.810 | 2.840 | 762,930 | +0.09(+3.27%) |
Mar 24, 2023 | 2.700 | 2.760 | 2.610 | 2.750 | 887,024 | +0.00(+0.00%) |
Mar 23, 2023 | 2.820 | 2.910 | 2.685 | 2.750 | 1,118,957 | -0.04(-1.43%) |
Mar 22, 2023 | 3.060 | 3.070 | 2.770 | 2.790 | 1,168,932 | -0.25(-8.22%) |
Mar 21, 2023 | 3.020 | 3.150 | 2.970 | 3.040 | 870,164 | +0.11(+3.75%) |
Mar 20, 2023 | 3.120 | 3.120 | 2.845 | 2.930 | 1,161,953 | -0.14(-4.56%) |
Mar 17, 2023 | 3.270 | 3.270 | 3.060 | 3.070 | 1,025,894 | -0.22(-6.69%) |
Mar 16, 2023 | 3.250 | 3.370 | 3.070 | 3.290 | 650,944 | -0.02(-0.60%) |
Mar 15, 2023 | 3.360 | 3.360 | 3.180 | 3.310 | 1,075,252 | -0.13(-3.78%) |
Mar 14, 2023 | 3.710 | 3.750 | 3.385 | 3.440 | 940,917 | -0.04(-1.15%) |
Mar 13, 2023 | 3.750 | 3.760 | 3.432 | 3.480 | 973,694 | -0.30(-7.94%) |
Mar 10, 2023 | 4.080 | 4.080 | 3.750 | 3.780 | 946,572 | -0.26(-6.44%) |
Mar 09, 2023 | 4.420 | 4.440 | 4.022 | 4.040 | 760,223 | -0.37(-8.39%) |
Mar 08, 2023 | 4.530 | 4.530 | 4.350 | 4.410 | 421,992 | -0.05(-1.12%) |
Mar 07, 2023 | 4.650 | 4.730 | 4.460 | 4.460 | 317,545 | -0.19(-4.09%) |
Mar 06, 2023 | 4.850 | 4.905 | 4.610 | 4.650 | 337,337 | -0.19(-3.93%) |
Mar 03, 2023 | 4.890 | 4.989 | 4.800 | 4.840 | 361,625 | +0.03(+0.62%) |
Mar 02, 2023 | 4.760 | 4.830 | 4.690 | 4.810 | 383,232 | -0.02(-0.41%) |
Mar 01, 2023 | 4.950 | 4.960 | 4.730 | 4.830 | 484,878 | -0.12(-2.42%) |
Feb 28, 2023 | 5.260 | 5.315 | 4.950 | 4.950 | 350,512 | -0.32(-6.07%) |
Feb 27, 2023 | 5.400 | 5.490 | 5.160 | 5.270 | 230,729 | -0.01(-0.19%) |
Feb 24, 2023 | 5.290 | 5.300 | 5.140 | 5.280 | 221,224 | -0.19(-3.47%) |
Feb 23, 2023 | 5.480 | 5.520 | 5.240 | 5.470 | 353,058 | +0.05(+0.92%) |
Feb 22, 2023 | 5.710 | 5.980 | 5.370 | 5.420 | 360,862 | -0.27(-4.75%) |
Feb 21, 2023 | 5.690 | 5.780 | 5.600 | 5.690 | 387,455 | -0.17(-2.90%) |
Feb 17, 2023 | 6.120 | 6.120 | 5.750 | 5.860 | 367,192 | -0.23(-3.78%) |
Feb 16, 2023 | 6.110 | 6.310 | 5.935 | 6.090 | 445,999 | -0.11(-1.77%) |
Feb 15, 2023 | 6.280 | 6.350 | 6.145 | 6.200 | 264,514 | -0.03(-0.48%) |
Feb 14, 2023 | 6.140 | 6.380 | 6.070 | 6.230 | 263,608 | +0.00(+0.00%) |
Feb 13, 2023 | 6.090 | 6.340 | 6.020 | 6.230 | 217,630 | +0.13(+2.13%) |
Feb 10, 2023 | 6.230 | 6.260 | 5.940 | 6.100 | 236,155 | -0.18(-2.87%) |
Feb 09, 2023 | 6.440 | 6.550 | 6.190 | 6.280 | 260,438 | -0.11(-1.72%) |
Feb 08, 2023 | 6.570 | 6.650 | 6.330 | 6.390 | 208,633 | -0.28(-4.20%) |
Feb 07, 2023 | 6.710 | 6.720 | 6.490 | 6.670 | 223,554 | -0.05(-0.74%) |
Feb 06, 2023 | 6.890 | 6.990 | 6.480 | 6.720 | 320,226 | -0.27(-3.86%) |
Feb 03, 2023 | 7.020 | 7.290 | 6.890 | 6.990 | 342,891 | -0.19(-2.65%) |
Feb 02, 2023 | 7.260 | 7.520 | 7.040 | 7.180 | 546,719 | +0.06(+0.84%) |
Feb 01, 2023 | 6.830 | 7.250 | 6.785 | 7.120 | 460,303 | +0.23(+3.34%) |
Jan 31, 2023 | 6.660 | 6.910 | 6.620 | 6.890 | 314,908 | +0.27(+4.08%) |
Jan 30, 2023 | 6.600 | 6.740 | 6.450 | 6.620 | 285,080 | -0.03(-0.45%) |
Jan 27, 2023 | 6.420 | 6.735 | 6.340 | 6.650 | 407,044 | +0.18(+2.78%) |
Jan 26, 2023 | 6.360 | 6.540 | 6.200 | 6.470 | 395,477 | +0.18(+2.86%) |
Jan 25, 2023 | 6.000 | 6.335 | 5.810 | 6.290 | 375,118 | +0.23(+3.80%) |
Jan 24, 2023 | 6.310 | 6.310 | 6.040 | 6.060 | 258,423 | -0.17(-2.73%) |
Jan 23, 2023 | 6.150 | 6.250 | 6.020 | 6.230 | 305,779 | +0.14(+2.30%) |
Jan 20, 2023 | 5.810 | 6.090 | 5.640 | 6.090 | 520,423 | +0.36(+6.28%) |
Jan 19, 2023 | 5.600 | 5.810 | 5.520 | 5.730 | 316,946 | +0.03(+0.53%) |
Jan 18, 2023 | 5.900 | 5.980 | 5.623 | 5.700 | 271,140 | -0.13(-2.23%) |
Jan 17, 2023 | 5.760 | 5.935 | 5.600 | 5.830 | 371,418 | +0.00(+0.00%) |
Jan 13, 2023 | 5.640 | 5.930 | 5.580 | 5.830 | 456,067 | +0.09(+1.57%) |
Jan 12, 2023 | 5.620 | 5.880 | 5.479 | 5.740 | 682,831 | +0.32(+5.90%) |
Jan 11, 2023 | 5.090 | 5.480 | 5.060 | 5.420 | 932,316 | +0.48(+9.72%) |
Jan 10, 2023 | 4.530 | 4.990 | 4.480 | 4.940 | 572,470 | +0.37(+8.10%) |
Jan 09, 2023 | 4.420 | 4.710 | 4.330 | 4.570 | 707,796 | +0.25(+5.79%) |
Jan 06, 2023 | 4.230 | 4.400 | 4.110 | 4.320 | 613,571 | +0.19(+4.60%) |
Jan 05, 2023 | 4.400 | 4.400 | 4.110 | 4.130 | 449,600 | -0.26(-5.92%) |
Jan 04, 2023 | 4.370 | 4.585 | 4.320 | 4.390 | 526,579 | +0.06(+1.39%) |
Jan 03, 2023 | 4.570 | 4.710 | 4.310 | 4.330 | 445,356 | -0.14(-3.13%) |
Dec 30, 2022 | 4.290 | 4.570 | 4.270 | 4.470 | 473,230 | +0.12(+2.76%) |
Dec 29, 2022 | 4.160 | 4.395 | 4.145 | 4.350 | 420,883 | +0.19(+4.57%) |
Dec 28, 2022 | 4.230 | 4.340 | 4.090 | 4.160 | 631,528 | -0.09(-2.12%) |
Dec 27, 2022 | 4.560 | 4.600 | 4.240 | 4.250 | 490,333 | -0.30(-6.59%) |
Dec 23, 2022 | 4.530 | 4.717 | 4.440 | 4.550 | 374,665 | +0.08(+1.79%) |
Dec 22, 2022 | 4.700 | 4.710 | 4.370 | 4.470 | 636,557 | -0.28(-5.89%) |
Dec 21, 2022 | 5.100 | 5.150 | 4.735 | 4.750 | 683,137 | -0.30(-5.94%) |
Dec 20, 2022 | 5.090 | 5.220 | 5.010 | 5.050 | 361,395 | -0.10(-1.94%) |
Dec 19, 2022 | 5.280 | 5.320 | 5.085 | 5.150 | 410,608 | -0.10(-1.90%) |
Dec 16, 2022 | 5.170 | 5.300 | 5.090 | 5.250 | 622,572 | +0.00(+0.00%) |
Dec 15, 2022 | 5.500 | 5.580 | 5.210 | 5.250 | 928,154 | -0.34(-6.08%) |
Dec 14, 2022 | 5.800 | 5.850 | 5.520 | 5.590 | 538,887 | -0.22(-3.79%) |
Dec 13, 2022 | 6.200 | 6.250 | 5.740 | 5.810 | 419,802 | -0.15(-2.52%) |
Dec 12, 2022 | 5.980 | 6.030 | 5.880 | 5.960 | 252,868 | +0.04(+0.68%) |
Dec 09, 2022 | 5.690 | 6.015 | 5.600 | 5.920 | 503,940 | +0.23(+4.04%) |
Dec 08, 2022 | 5.950 | 6.100 | 5.670 | 5.690 | 279,719 | -0.18(-3.07%) |
Dec 07, 2022 | 6.040 | 6.200 | 5.775 | 5.870 | 515,983 | -0.22(-3.61%) |
Dec 06, 2022 | 6.040 | 6.110 | 5.920 | 6.090 | 284,121 | +0.06(+1.00%) |
Dec 05, 2022 | 6.390 | 6.500 | 6.010 | 6.030 | 722,410 | -0.41(-6.37%) |
Dec 02, 2022 | 6.280 | 6.510 | 6.200 | 6.440 | 315,819 | +0.07(+1.10%) |