Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 11.93 | 12.10 | 10.07 | 10.28 | 829,002 | -1.51(-12.81%) |
Dec 28, 2023 | 12.07 | 12.15 | 11.50 | 11.79 | 735,807 | -0.60(-4.84%) |
Dec 27, 2023 | 11.62 | 12.45 | 11.61 | 12.39 | 899,600 | +1.24(+11.12%) |
Dec 26, 2023 | 10.88 | 11.23 | 10.71 | 11.15 | 404,245 | +0.23(+2.11%) |
Dec 22, 2023 | 10.33 | 11.21 | 10.10 | 10.92 | 542,456 | +0.69(+6.74%) |
Dec 21, 2023 | 10.06 | 10.25 | 9.730 | 10.23 | 455,094 | +0.71(+7.46%) |
Dec 20, 2023 | 9.850 | 10.25 | 9.520 | 9.520 | 473,770 | +0.11(+1.17%) |
Dec 19, 2023 | 9.500 | 9.750 | 9.110 | 9.410 | 477,815 | +0.30(+3.29%) |
Dec 18, 2023 | 8.680 | 9.250 | 8.598 | 9.110 | 303,147 | +0.28(+3.17%) |
Dec 15, 2023 | 8.690 | 8.830 | 8.510 | 8.830 | 117,802 | +0.04(+0.46%) |
Dec 14, 2023 | 8.590 | 8.940 | 8.520 | 8.790 | 180,401 | +0.29(+3.41%) |
Dec 13, 2023 | 7.880 | 8.500 | 7.680 | 8.500 | 185,717 | +0.71(+9.11%) |
Dec 12, 2023 | 7.850 | 7.950 | 7.680 | 7.790 | 351,301 | +0.04(+0.52%) |
Dec 11, 2023 | 8.300 | 8.300 | 7.620 | 7.750 | 365,865 | -0.94(-10.82%) |
Dec 08, 2023 | 8.120 | 8.700 | 8.120 | 8.690 | 238,133 | +0.57(+7.02%) |
Dec 07, 2023 | 7.950 | 8.220 | 7.750 | 8.120 | 189,664 | +0.11(+1.37%) |
Dec 06, 2023 | 8.330 | 8.330 | 8.010 | 8.010 | 619,415 | -0.12(-1.48%) |
Dec 05, 2023 | 8.060 | 8.490 | 7.995 | 8.130 | 242,583 | +0.06(+0.74%) |
Dec 04, 2023 | 8.250 | 8.280 | 7.750 | 8.070 | 282,230 | +0.56(+7.46%) |
Dec 01, 2023 | 6.900 | 7.540 | 6.850 | 7.510 | 407,626 | +0.65(+9.48%) |
Nov 30, 2023 | 7.000 | 7.050 | 6.840 | 6.860 | 114,004 | -0.19(-2.70%) |
Nov 29, 2023 | 7.110 | 7.140 | 6.910 | 7.050 | 281,797 | +0.06(+0.86%) |
Nov 28, 2023 | 6.590 | 7.000 | 6.590 | 6.990 | 190,605 | +0.53(+8.20%) |
Nov 27, 2023 | 6.420 | 6.610 | 6.290 | 6.460 | 343,956 | -0.06(-0.98%) |
Nov 24, 2023 | 6.210 | 6.590 | 6.170 | 6.524 | 105,859 | +0.31(+4.98%) |
Nov 22, 2023 | 6.140 | 6.230 | 5.930 | 6.214 | 44,270 | +0.18(+3.05%) |
Nov 21, 2023 | 6.100 | 6.160 | 5.910 | 6.030 | 302,351 | -0.21(-3.37%) |
Nov 20, 2023 | 6.040 | 6.275 | 6.024 | 6.240 | 98,356 | +0.32(+5.32%) |
Nov 17, 2023 | 5.860 | 5.950 | 5.760 | 5.925 | 150,401 | +0.08(+1.28%) |
Nov 16, 2023 | 5.960 | 5.990 | 5.760 | 5.850 | 59,354 | -0.25(-4.10%) |
Nov 15, 2023 | 5.780 | 6.170 | 5.730 | 6.100 | 99,656 | +0.38(+6.64%) |
Nov 14, 2023 | 5.700 | 5.800 | 5.535 | 5.720 | 123,354 | +0.04(+0.70%) |
Nov 13, 2023 | 5.820 | 5.820 | 5.570 | 5.680 | 126,291 | -0.19(-3.24%) |
Nov 10, 2023 | 5.890 | 5.960 | 5.670 | 5.870 | 126,607 | -0.02(-0.34%) |
Nov 09, 2023 | 6.160 | 6.470 | 5.810 | 5.890 | 145,103 | +0.01(+0.17%) |
Nov 08, 2023 | 6.060 | 6.060 | 5.830 | 5.880 | 108,639 | -0.26(-4.23%) |
Nov 07, 2023 | 6.040 | 6.140 | 5.900 | 6.140 | 58,305 | +0.08(+1.32%) |
Nov 06, 2023 | 6.320 | 6.340 | 6.000 | 6.060 | 131,846 | -0.15(-2.42%) |
Nov 03, 2023 | 6.100 | 6.320 | 6.090 | 6.210 | 104,084 | +0.08(+1.31%) |
Nov 02, 2023 | 5.820 | 6.140 | 5.820 | 6.130 | 263,303 | +0.43(+7.54%) |
Nov 01, 2023 | 5.660 | 5.700 | 5.550 | 5.700 | 83,690 | +0.08(+1.42%) |
Oct 31, 2023 | 5.580 | 5.630 | 5.470 | 5.620 | 66,117 | +0.02(+0.36%) |
Oct 30, 2023 | 5.660 | 5.837 | 5.490 | 5.600 | 228,588 | +0.07(+1.27%) |
Oct 27, 2023 | 5.650 | 5.726 | 5.500 | 5.530 | 88,174 | -0.07(-1.25%) |
Oct 26, 2023 | 5.770 | 5.850 | 5.500 | 5.600 | 76,069 | -0.22(-3.78%) |
Oct 25, 2023 | 5.880 | 6.050 | 5.785 | 5.820 | 200,915 | -0.07(-1.19%) |
Oct 24, 2023 | 5.910 | 6.080 | 5.730 | 5.890 | 201,437 | +0.49(+9.07%) |
Oct 23, 2023 | 5.210 | 5.500 | 5.110 | 5.400 | 66,515 | +0.32(+6.19%) |
Oct 20, 2023 | 5.170 | 5.300 | 5.080 | 5.085 | 28,117 | +0.00(+0.10%) |
Oct 19, 2023 | 5.100 | 5.170 | 5.030 | 5.080 | 34,313 | -0.01(-0.20%) |
Oct 18, 2023 | 5.370 | 5.370 | 5.040 | 5.090 | 83,330 | -0.35(-6.43%) |
Oct 17, 2023 | 5.240 | 5.480 | 5.173 | 5.440 | 44,411 | +0.18(+3.42%) |
Oct 16, 2023 | 5.280 | 5.410 | 5.153 | 5.260 | 52,915 | +0.26(+5.20%) |
Oct 13, 2023 | 5.130 | 5.130 | 4.975 | 5.000 | 29,175 | -0.10(-1.96%) |
Oct 12, 2023 | 5.200 | 5.260 | 5.070 | 5.100 | 31,428 | -0.16(-3.04%) |
Oct 11, 2023 | 5.470 | 5.470 | 5.200 | 5.260 | 49,830 | -0.22(-4.01%) |
Oct 10, 2023 | 5.370 | 5.620 | 5.370 | 5.480 | 34,359 | +0.12(+2.24%) |
Oct 09, 2023 | 5.370 | 5.430 | 5.290 | 5.360 | 60,281 | -0.12(-2.19%) |
Oct 06, 2023 | 5.100 | 5.480 | 5.097 | 5.480 | 80,771 | +0.30(+5.79%) |
Oct 05, 2023 | 5.220 | 5.300 | 5.090 | 5.180 | 33,805 | -0.04(-0.77%) |
Oct 04, 2023 | 5.100 | 5.230 | 4.990 | 5.220 | 213,429 | +0.09(+1.75%) |
Oct 03, 2023 | 5.420 | 5.430 | 5.110 | 5.130 | 46,258 | -0.39(-7.07%) |
Oct 02, 2023 | 5.710 | 5.922 | 5.480 | 5.520 | 110,598 | +0.04(+0.73%) |
Sep 29, 2023 | 5.600 | 5.670 | 5.460 | 5.480 | 47,876 | -0.07(-1.26%) |
Sep 28, 2023 | 5.360 | 5.690 | 5.320 | 5.550 | 69,289 | +0.19(+3.54%) |
Sep 27, 2023 | 5.400 | 5.490 | 5.270 | 5.360 | 177,985 | +0.11(+2.10%) |
Sep 26, 2023 | 5.380 | 5.470 | 5.250 | 5.250 | 393,015 | -0.13(-2.42%) |
Sep 25, 2023 | 5.300 | 5.420 | 5.380 | 5.380 | 160,976 | -0.02(-0.37%) |
Sep 22, 2023 | 5.610 | 5.619 | 5.400 | 5.400 | 62,695 | -0.16(-2.88%) |
Sep 21, 2023 | 5.580 | 5.640 | 5.520 | 5.560 | 43,778 | -0.15(-2.63%) |
Sep 20, 2023 | 5.940 | 5.965 | 5.710 | 5.710 | 20,791 | -0.22(-3.71%) |
Sep 19, 2023 | 6.050 | 6.090 | 5.850 | 5.930 | 63,770 | -0.06(-1.00%) |
Sep 18, 2023 | 6.190 | 6.239 | 5.950 | 5.990 | 48,794 | +0.04(+0.67%) |
Sep 15, 2023 | 5.980 | 5.990 | 5.890 | 5.950 | 138,804 | +0.01(+0.17%) |
Sep 14, 2023 | 5.900 | 6.097 | 5.831 | 5.940 | 134,794 | +0.19(+3.30%) |
Sep 13, 2023 | 5.900 | 5.900 | 5.725 | 5.750 | 35,970 | -0.07(-1.20%) |
Sep 12, 2023 | 5.910 | 6.199 | 5.820 | 5.820 | 55,200 | +0.07(+1.22%) |
Sep 11, 2023 | 6.000 | 6.061 | 5.750 | 5.750 | 107,141 | -0.25(-4.17%) |
Sep 08, 2023 | 6.160 | 6.160 | 5.930 | 6.000 | 36,807 | -0.12(-1.96%) |
Sep 07, 2023 | 6.090 | 6.183 | 5.881 | 6.120 | 88,108 | -0.04(-0.65%) |
Sep 06, 2023 | 6.180 | 6.300 | 6.080 | 6.160 | 78,512 | +0.02(+0.33%) |
Sep 05, 2023 | 6.200 | 6.239 | 6.133 | 6.140 | 71,625 | -0.06(-0.97%) |
Sep 01, 2023 | 6.500 | 6.500 | 6.150 | 6.200 | 112,028 | -0.25(-3.88%) |
Aug 31, 2023 | 6.820 | 6.850 | 6.450 | 6.450 | 253,138 | -0.30(-4.44%) |
Aug 30, 2023 | 6.810 | 6.825 | 6.650 | 6.750 | 129,187 | -0.13(-1.89%) |
Aug 29, 2023 | 6.100 | 6.930 | 6.030 | 6.880 | 283,859 | +0.84(+13.91%) |
Aug 28, 2023 | 6.160 | 6.180 | 6.030 | 6.040 | 72,265 | +0.01(+0.17%) |
Aug 25, 2023 | 6.030 | 6.120 | 5.900 | 6.030 | 255,287 | +0.00(+0.00%) |
Aug 24, 2023 | 6.430 | 6.430 | 6.000 | 6.030 | 205,511 | -0.34(-5.34%) |
Aug 23, 2023 | 6.050 | 6.430 | 6.050 | 6.370 | 148,234 | +0.32(+5.29%) |
Aug 22, 2023 | 6.240 | 6.270 | 6.020 | 6.050 | 55,794 | -0.16(-2.58%) |
Aug 21, 2023 | 6.270 | 6.330 | 6.070 | 6.210 | 143,556 | -0.03(-0.48%) |
Aug 18, 2023 | 6.120 | 6.320 | 6.020 | 6.240 | 88,567 | -0.20(-3.11%) |
Aug 17, 2023 | 6.770 | 6.770 | 6.421 | 6.440 | 205,067 | -0.45(-6.53%) |
Aug 16, 2023 | 6.910 | 6.980 | 6.770 | 6.890 | 100,242 | -0.08(-1.15%) |
Aug 15, 2023 | 7.170 | 7.288 | 6.970 | 6.970 | 55,966 | -0.26(-3.60%) |
Aug 14, 2023 | 7.350 | 7.350 | 7.070 | 7.230 | 74,249 | -0.14(-1.90%) |
Aug 11, 2023 | 7.090 | 7.470 | 7.080 | 7.370 | 47,192 | +0.19(+2.65%) |
Aug 10, 2023 | 7.300 | 7.620 | 7.180 | 7.180 | 133,232 | -0.07(-0.97%) |
Aug 09, 2023 | 7.630 | 7.660 | 7.250 | 7.250 | 87,954 | -0.28(-3.72%) |
Aug 08, 2023 | 7.320 | 7.560 | 7.190 | 7.530 | 141,297 | +0.30(+4.15%) |
Aug 07, 2023 | 7.400 | 7.408 | 6.950 | 7.230 | 209,745 | -0.17(-2.30%) |
Aug 04, 2023 | 7.800 | 7.800 | 7.400 | 7.400 | 262,215 | -0.37(-4.76%) |
Aug 03, 2023 | 7.800 | 7.940 | 7.710 | 7.770 | 59,938 | -0.19(-2.39%) |
Aug 02, 2023 | 8.120 | 8.299 | 7.850 | 7.960 | 87,634 | -0.22(-2.63%) |
Aug 01, 2023 | 8.310 | 8.310 | 7.910 | 8.175 | 377,609 | -0.24(-2.91%) |
Jul 31, 2023 | 8.390 | 8.570 | 8.360 | 8.420 | 227,084 | +0.09(+1.08%) |
Jul 28, 2023 | 8.170 | 8.410 | 8.160 | 8.330 | 385,181 | +0.24(+2.97%) |
Jul 27, 2023 | 8.560 | 8.662 | 8.020 | 8.090 | 376,035 | -0.42(-4.94%) |
Jul 26, 2023 | 8.310 | 8.570 | 8.274 | 8.510 | 80,783 | +0.21(+2.53%) |
Jul 25, 2023 | 8.250 | 8.640 | 8.250 | 8.300 | 160,981 | +0.05(+0.61%) |
Jul 24, 2023 | 8.300 | 8.349 | 8.090 | 8.250 | 196,472 | -0.25(-2.94%) |
Jul 21, 2023 | 8.570 | 8.730 | 8.210 | 8.500 | 130,400 | -0.03(-0.35%) |
Jul 20, 2023 | 9.040 | 9.140 | 8.500 | 8.530 | 299,932 | -0.48(-5.33%) |
Jul 19, 2023 | 8.750 | 9.130 | 8.750 | 9.010 | 331,683 | +0.26(+2.97%) |
Jul 18, 2023 | 8.810 | 8.880 | 8.585 | 8.750 | 441,684 | -0.14(-1.57%) |
Jul 17, 2023 | 9.080 | 9.399 | 8.830 | 8.890 | 255,231 | -0.17(-1.88%) |
Jul 14, 2023 | 9.590 | 9.760 | 8.870 | 9.060 | 505,985 | -0.53(-5.53%) |
Jul 13, 2023 | 8.540 | 9.650 | 8.540 | 9.590 | 344,734 | +1.13(+13.36%) |
Jul 12, 2023 | 8.710 | 8.790 | 8.300 | 8.460 | 373,483 | -0.01(-0.12%) |
Jul 11, 2023 | 8.440 | 8.529 | 8.270 | 8.470 | 290,750 | +0.12(+1.44%) |
Jul 10, 2023 | 7.910 | 8.350 | 7.630 | 8.350 | 204,795 | +0.54(+6.91%) |
Jul 07, 2023 | 7.440 | 8.060 | 7.420 | 7.810 | 301,825 | +0.39(+5.26%) |
Jul 06, 2023 | 7.560 | 7.600 | 7.120 | 7.420 | 133,220 | -0.11(-1.46%) |
Jul 05, 2023 | 7.240 | 7.610 | 7.160 | 7.530 | 150,628 | +0.11(+1.48%) |
Jul 03, 2023 | 6.870 | 7.440 | 6.820 | 7.420 | 168,609 | +0.61(+8.96%) |
Jun 30, 2023 | 6.940 | 7.025 | 6.620 | 6.810 | 100,669 | +0.07(+1.04%) |
Jun 29, 2023 | 6.680 | 6.870 | 6.600 | 6.740 | 107,445 | +0.16(+2.43%) |
Jun 28, 2023 | 6.480 | 6.670 | 6.390 | 6.580 | 75,391 | +0.01(+0.15%) |
Jun 27, 2023 | 6.340 | 6.610 | 6.270 | 6.570 | 594,064 | +0.37(+5.88%) |
Jun 26, 2023 | 6.480 | 6.610 | 6.150 | 6.205 | 62,249 | -0.29(-4.39%) |
Jun 23, 2023 | 6.290 | 6.660 | 6.210 | 6.490 | 95,705 | +0.17(+2.69%) |
Jun 22, 2023 | 6.400 | 6.410 | 6.120 | 6.320 | 49,571 | -0.01(-0.16%) |
Jun 21, 2023 | 6.380 | 6.520 | 6.280 | 6.330 | 165,072 | +0.21(+3.43%) |
Jun 20, 2023 | 5.790 | 6.180 | 5.730 | 6.120 | 102,529 | +0.39(+6.81%) |
Jun 16, 2023 | 5.570 | 5.770 | 5.488 | 5.730 | 116,588 | +0.19(+3.37%) |
Jun 15, 2023 | 5.490 | 5.590 | 5.341 | 5.543 | 62,621 | +0.47(+9.33%) |
May 08, 2023 | 5.200 | 5.210 | 5.050 | 5.070 | 409,846 | -0.37(-6.80%) |
May 05, 2023 | 5.280 | 5.440 | 5.190 | 5.440 | 114,674 | +0.24(+4.62%) |
May 04, 2023 | 5.130 | 5.320 | 5.120 | 5.200 | 47,325 | +0.12(+2.36%) |
May 03, 2023 | 5.150 | 5.230 | 5.050 | 5.080 | 58,690 | -0.14(-2.68%) |
May 02, 2023 | 5.010 | 5.240 | 4.900 | 5.220 | 72,953 | +0.25(+5.03%) |
May 01, 2023 | 5.260 | 5.260 | 4.970 | 4.970 | 47,862 | -0.39(-7.28%) |
Apr 28, 2023 | 5.260 | 5.370 | 5.150 | 5.360 | 155,722 | +0.03(+0.56%) |
Apr 27, 2023 | 5.210 | 5.330 | 5.030 | 5.330 | 227,231 | +0.26(+5.13%) |
Apr 26, 2023 | 5.280 | 5.424 | 5.050 | 5.070 | 79,257 | +0.17(+3.47%) |
Apr 25, 2023 | 4.940 | 5.000 | 4.780 | 4.900 | 167,256 | -0.02(-0.41%) |
Apr 24, 2023 | 5.040 | 5.090 | 4.833 | 4.920 | 62,351 | -0.15(-2.96%) |
Apr 21, 2023 | 5.120 | 5.150 | 5.001 | 5.070 | 96,079 | -0.04(-0.78%) |
Apr 20, 2023 | 5.420 | 5.420 | 5.080 | 5.110 | 78,131 | -0.39(-7.09%) |
Apr 19, 2023 | 5.690 | 5.690 | 5.470 | 5.500 | 69,980 | -0.36(-6.14%) |
Apr 18, 2023 | 5.970 | 6.090 | 5.800 | 5.860 | 105,196 | +0.19(+3.35%) |
Apr 17, 2023 | 5.600 | 5.690 | 5.440 | 5.670 | 100,094 | -0.21(-3.57%) |
Apr 14, 2023 | 5.980 | 6.040 | 5.630 | 5.880 | 100,647 | +0.11(+1.91%) |
Apr 13, 2023 | 5.320 | 5.840 | 5.320 | 5.770 | 161,934 | +0.58(+11.18%) |
Apr 12, 2023 | 5.390 | 5.440 | 5.140 | 5.190 | 83,922 | -0.14(-2.63%) |
Apr 11, 2023 | 5.000 | 5.410 | 5.000 | 5.330 | 195,050 | +0.49(+10.12%) |
Apr 10, 2023 | 4.460 | 4.870 | 4.370 | 4.840 | 101,287 | +0.35(+7.80%) |
Apr 06, 2023 | 4.300 | 4.501 | 4.260 | 4.490 | 49,454 | +0.11(+2.51%) |
Apr 05, 2023 | 4.600 | 4.600 | 4.341 | 4.380 | 28,966 | -0.17(-3.74%) |
Apr 04, 2023 | 4.640 | 4.670 | 4.455 | 4.550 | 67,320 | -0.06(-1.30%) |
Apr 03, 2023 | 4.590 | 4.640 | 4.470 | 4.610 | 231,147 | -0.03(-0.65%) |
Mar 31, 2023 | 4.420 | 4.661 | 4.420 | 4.640 | 65,761 | +0.24(+5.35%) |
Mar 30, 2023 | 4.450 | 4.490 | 4.385 | 4.404 | 27,252 | +0.00(+0.02%) |
Mar 29, 2023 | 4.200 | 4.417 | 4.200 | 4.404 | 94,851 | +0.34(+8.46%) |
Mar 28, 2023 | 4.050 | 4.075 | 3.970 | 4.060 | 34,691 | -0.02(-0.39%) |
Mar 27, 2023 | 4.210 | 4.210 | 4.000 | 4.076 | 27,449 | -0.17(-4.10%) |
Mar 24, 2023 | 4.340 | 4.360 | 4.215 | 4.250 | 80,922 | -0.21(-4.71%) |
Mar 23, 2023 | 4.200 | 4.581 | 4.200 | 4.460 | 142,326 | +0.18(+4.21%) |
Mar 22, 2023 | 4.700 | 4.775 | 4.280 | 4.280 | 527,009 | -0.41(-8.74%) |
Mar 21, 2023 | 4.350 | 4.700 | 4.350 | 4.690 | 75,752 | +0.34(+7.82%) |
Mar 20, 2023 | 4.500 | 4.500 | 4.270 | 4.350 | 238,371 | +0.01(+0.23%) |
Mar 17, 2023 | 4.250 | 4.410 | 4.142 | 4.340 | 76,212 | +0.29(+7.24%) |
Mar 16, 2023 | 3.890 | 4.065 | 3.830 | 4.047 | 44,762 | +0.18(+4.57%) |
Mar 15, 2023 | 3.910 | 3.950 | 3.750 | 3.870 | 115,459 | -0.10(-2.52%) |
Mar 14, 2023 | 4.040 | 4.140 | 3.861 | 3.970 | 99,106 | +0.21(+5.59%) |
Mar 13, 2023 | 3.490 | 3.870 | 3.400 | 3.760 | 129,766 | +0.34(+9.94%) |
Mar 10, 2023 | 3.530 | 3.550 | 3.350 | 3.420 | 81,721 | -0.13(-3.66%) |
Mar 09, 2023 | 3.870 | 3.870 | 3.550 | 3.550 | 53,594 | -0.36(-9.21%) |
Mar 08, 2023 | 3.900 | 3.965 | 3.830 | 3.910 | 29,392 | -0.01(-0.14%) |
Mar 07, 2023 | 4.020 | 4.070 | 3.910 | 3.915 | 71,639 | -0.12(-3.08%) |
Mar 06, 2023 | 4.100 | 4.240 | 4.015 | 4.040 | 57,381 | -0.05(-1.22%) |
Mar 03, 2023 | 3.950 | 4.100 | 3.950 | 4.090 | 97,398 | +0.02(+0.62%) |
Mar 02, 2023 | 4.100 | 4.100 | 3.957 | 4.065 | 42,099 | -0.13(-3.21%) |
Mar 01, 2023 | 4.310 | 4.310 | 4.150 | 4.200 | 46,001 | -0.02(-0.47%) |
Feb 28, 2023 | 4.180 | 4.370 | 4.141 | 4.220 | 18,721 | +0.06(+1.44%) |
Feb 27, 2023 | 4.230 | 4.319 | 4.151 | 4.160 | 26,837 | +0.03(+0.73%) |
Feb 24, 2023 | 4.300 | 4.300 | 4.100 | 4.130 | 29,114 | -0.28(-6.35%) |
Feb 23, 2023 | 4.480 | 4.500 | 4.320 | 4.410 | 30,771 | -0.01(-0.23%) |
Feb 22, 2023 | 4.450 | 4.550 | 4.320 | 4.420 | 100,469 | -0.05(-1.12%) |
Feb 21, 2023 | 4.750 | 4.770 | 4.470 | 4.470 | 95,560 | -0.32(-6.68%) |
Feb 17, 2023 | 4.700 | 4.829 | 4.600 | 4.790 | 91,960 | +0.01(+0.21%) |
Feb 16, 2023 | 4.900 | 5.250 | 4.750 | 4.780 | 108,515 | -0.19(-3.82%) |
Feb 15, 2023 | 4.390 | 4.970 | 4.390 | 4.970 | 99,700 | +0.61(+13.99%) |
Feb 14, 2023 | 4.050 | 4.409 | 4.050 | 4.360 | 41,296 | +0.27(+6.60%) |
Feb 13, 2023 | 4.090 | 4.120 | 4.000 | 4.090 | 46,109 | +0.02(+0.49%) |
Feb 10, 2023 | 4.190 | 4.199 | 4.050 | 4.070 | 79,967 | -0.17(-4.01%) |
Feb 09, 2023 | 4.760 | 4.760 | 4.210 | 4.240 | 73,262 | -0.42(-9.01%) |
Feb 08, 2023 | 4.730 | 4.910 | 4.650 | 4.660 | 78,865 | -0.12(-2.57%) |
Feb 07, 2023 | 4.830 | 4.830 | 4.571 | 4.783 | 99,851 | -0.05(-0.97%) |
Feb 06, 2023 | 4.790 | 4.870 | 4.652 | 4.830 | 61,543 | -0.04(-0.82%) |
Feb 03, 2023 | 4.950 | 5.240 | 4.820 | 4.870 | 115,660 | -0.30(-5.80%) |
Feb 02, 2023 | 4.940 | 5.320 | 4.930 | 5.170 | 255,733 | +0.43(+9.07%) |
Feb 01, 2023 | 4.460 | 4.779 | 4.350 | 4.740 | 84,291 | +0.28(+6.28%) |
Jan 31, 2023 | 4.380 | 4.490 | 4.340 | 4.460 | 36,389 | +0.12(+2.84%) |
Jan 30, 2023 | 4.550 | 4.690 | 4.320 | 4.337 | 219,930 | -0.26(-5.72%) |
Jan 27, 2023 | 4.430 | 4.620 | 4.390 | 4.600 | 91,875 | +0.16(+3.67%) |
Jan 26, 2023 | 4.610 | 4.620 | 4.399 | 4.437 | 75,491 | -0.01(-0.29%) |
Jan 25, 2023 | 4.380 | 4.470 | 4.180 | 4.450 | 189,377 | -0.03(-0.67%) |
Jan 24, 2023 | 4.550 | 4.639 | 4.480 | 4.480 | 73,998 | -0.13(-2.82%) |
Jan 23, 2023 | 4.430 | 4.660 | 4.380 | 4.610 | 379,002 | +0.25(+5.73%) |
Jan 20, 2023 | 4.140 | 4.360 | 4.050 | 4.360 | 67,921 | +0.27(+6.60%) |
Jan 19, 2023 | 3.920 | 4.115 | 3.880 | 4.090 | 36,626 | +0.02(+0.49%) |
Jan 18, 2023 | 4.480 | 4.500 | 4.040 | 4.070 | 225,207 | -0.37(-8.33%) |
Jan 17, 2023 | 4.460 | 4.560 | 4.280 | 4.440 | 284,104 | +0.37(+9.09%) |
Jan 13, 2023 | 3.960 | 4.225 | 3.900 | 4.070 | 120,012 | +0.09(+2.26%) |
Jan 12, 2023 | 3.600 | 4.010 | 3.400 | 3.980 | 122,657 | +0.57(+16.72%) |
Jan 11, 2023 | 3.470 | 3.520 | 3.340 | 3.410 | 58,108 | -0.04(-1.05%) |
Jan 10, 2023 | 3.190 | 3.450 | 3.180 | 3.446 | 45,220 | +0.27(+8.37%) |
Jan 09, 2023 | 3.040 | 3.300 | 3.020 | 3.180 | 60,911 | +0.29(+9.84%) |
Jan 06, 2023 | 2.830 | 2.920 | 2.730 | 2.895 | 229,013 | +0.03(+1.16%) |
Jan 05, 2023 | 2.940 | 2.970 | 2.760 | 2.862 | 58,423 | -0.17(-5.55%) |
Jan 04, 2023 | 2.740 | 3.030 | 2.740 | 3.030 | 278,004 | +0.32(+11.81%) |