Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.680 | 3.700 | 3.430 | 3.450 | 6,558,416 | -0.22(-5.99%) |
Nov 29, 2023 | 3.970 | 3.970 | 3.640 | 3.670 | 1,846,376 | -0.28(-7.09%) |
Nov 28, 2023 | 3.930 | 4.060 | 3.910 | 3.950 | 3,471,369 | +0.10(+2.60%) |
Nov 27, 2023 | 3.790 | 3.960 | 3.790 | 3.850 | 1,212,766 | -0.01(-0.26%) |
Nov 24, 2023 | 3.860 | 3.885 | 3.830 | 3.860 | 512,398 | -0.02(-0.52%) |
Nov 22, 2023 | 3.860 | 3.900 | 3.820 | 3.880 | 1,132,105 | +0.06(+1.57%) |
Nov 21, 2023 | 3.780 | 3.880 | 3.770 | 3.820 | 871,618 | +0.03(+0.79%) |
Nov 20, 2023 | 3.770 | 3.880 | 3.770 | 3.790 | 1,100,691 | -0.01(-0.26%) |
Nov 17, 2023 | 3.720 | 3.840 | 3.720 | 3.800 | 969,813 | +0.00(+0.00%) |
Nov 16, 2023 | 3.810 | 3.840 | 3.740 | 3.800 | 722,401 | -0.06(-1.55%) |
Nov 15, 2023 | 3.870 | 3.881 | 3.800 | 3.860 | 1,233,266 | +0.01(+0.26%) |
Nov 14, 2023 | 3.810 | 3.910 | 3.795 | 3.850 | 1,001,118 | +0.03(+0.79%) |
Nov 13, 2023 | 3.800 | 3.860 | 3.750 | 3.820 | 782,727 | -0.04(-1.04%) |
Nov 10, 2023 | 3.720 | 3.900 | 3.700 | 3.860 | 1,540,160 | +0.11(+2.93%) |
Nov 09, 2023 | 3.930 | 3.970 | 3.730 | 3.750 | 2,177,983 | -0.30(-7.41%) |
Nov 08, 2023 | 3.750 | 4.100 | 3.690 | 4.050 | 5,989,969 | +0.57(+16.38%) |
Nov 07, 2023 | 3.730 | 3.820 | 3.480 | 3.480 | 2,819,455 | -0.26(-6.95%) |
Nov 06, 2023 | 3.870 | 3.870 | 3.720 | 3.740 | 1,144,152 | -0.09(-2.35%) |
Nov 03, 2023 | 3.790 | 3.920 | 3.790 | 3.830 | 1,006,449 | +0.08(+2.13%) |
Nov 02, 2023 | 3.670 | 3.795 | 3.660 | 3.750 | 640,138 | +0.11(+3.02%) |
Nov 01, 2023 | 3.650 | 3.700 | 3.600 | 3.640 | 572,657 | -0.03(-0.82%) |
Oct 31, 2023 | 3.600 | 3.710 | 3.550 | 3.670 | 593,918 | +0.06(+1.66%) |
Oct 30, 2023 | 3.520 | 3.630 | 3.500 | 3.610 | 497,105 | +0.13(+3.74%) |
Oct 27, 2023 | 3.460 | 3.590 | 3.450 | 3.480 | 662,361 | +0.04(+1.16%) |
Oct 26, 2023 | 3.480 | 3.530 | 3.375 | 3.440 | 779,184 | -0.04(-1.15%) |
Oct 25, 2023 | 3.650 | 3.690 | 3.450 | 3.480 | 662,853 | -0.19(-5.18%) |
Oct 24, 2023 | 3.540 | 3.740 | 3.530 | 3.670 | 795,039 | +0.14(+3.97%) |
Oct 23, 2023 | 3.500 | 3.590 | 3.461 | 3.530 | 604,600 | -0.02(-0.56%) |
Oct 20, 2023 | 3.550 | 3.590 | 3.450 | 3.550 | 586,692 | -0.01(-0.28%) |
Oct 19, 2023 | 3.610 | 3.650 | 3.560 | 3.560 | 629,661 | -0.04(-1.11%) |
Oct 18, 2023 | 3.550 | 3.670 | 3.540 | 3.600 | 715,748 | -0.03(-0.83%) |
Oct 17, 2023 | 3.560 | 3.665 | 3.520 | 3.630 | 792,006 | -0.01(-0.27%) |
Oct 16, 2023 | 3.670 | 3.775 | 3.630 | 3.640 | 930,377 | -0.02(-0.55%) |
Oct 13, 2023 | 4.000 | 4.070 | 3.630 | 3.660 | 2,129,796 | -0.24(-6.15%) |
Oct 12, 2023 | 3.900 | 3.940 | 3.800 | 3.900 | 1,453,110 | +0.00(+0.00%) |
Oct 11, 2023 | 3.950 | 4.020 | 3.870 | 3.900 | 706,368 | -0.05(-1.27%) |
Oct 10, 2023 | 3.860 | 4.000 | 3.850 | 3.950 | 1,214,733 | +0.11(+2.86%) |
Oct 09, 2023 | 3.960 | 3.960 | 3.785 | 3.840 | 1,988,620 | -0.23(-5.65%) |
Oct 06, 2023 | 3.910 | 4.110 | 3.910 | 4.070 | 1,768,674 | +0.09(+2.26%) |
Oct 05, 2023 | 3.920 | 3.980 | 3.820 | 3.980 | 928,489 | +0.12(+3.11%) |
Oct 04, 2023 | 3.710 | 3.880 | 3.680 | 3.860 | 618,209 | +0.09(+2.39%) |
Oct 03, 2023 | 3.700 | 3.840 | 3.700 | 3.770 | 820,936 | +0.02(+0.53%) |
Oct 02, 2023 | 3.700 | 3.790 | 3.690 | 3.750 | 758,885 | -0.04(-1.06%) |
Sep 29, 2023 | 3.800 | 3.859 | 3.760 | 3.790 | 750,690 | -0.01(-0.26%) |
Sep 28, 2023 | 3.690 | 3.830 | 3.660 | 3.800 | 848,675 | +0.13(+3.54%) |
Sep 27, 2023 | 3.720 | 3.780 | 3.630 | 3.670 | 669,492 | -0.01(-0.27%) |
Sep 26, 2023 | 3.720 | 3.760 | 3.670 | 3.680 | 660,607 | -0.10(-2.65%) |
Sep 25, 2023 | 3.820 | 3.879 | 3.740 | 3.780 | 1,359,643 | +0.04(+1.07%) |
Sep 22, 2023 | 3.710 | 3.795 | 3.700 | 3.740 | 595,078 | +0.06(+1.63%) |
Sep 21, 2023 | 3.700 | 3.750 | 3.670 | 3.680 | 487,442 | -0.05(-1.34%) |
Sep 20, 2023 | 3.750 | 3.870 | 3.720 | 3.730 | 537,413 | -0.08(-2.10%) |
Sep 19, 2023 | 3.710 | 3.850 | 3.700 | 3.810 | 658,445 | +0.10(+2.70%) |
Sep 18, 2023 | 3.720 | 3.750 | 3.550 | 3.710 | 502,026 | -0.04(-1.07%) |
Sep 15, 2023 | 3.800 | 3.850 | 3.725 | 3.750 | 857,344 | -0.06(-1.57%) |
Sep 14, 2023 | 3.730 | 3.880 | 3.720 | 3.810 | 860,608 | +0.11(+2.97%) |
Sep 13, 2023 | 3.770 | 3.770 | 3.680 | 3.700 | 612,596 | -0.05(-1.33%) |
Sep 12, 2023 | 3.700 | 3.770 | 3.660 | 3.750 | 874,012 | +0.07(+1.90%) |
Sep 11, 2023 | 3.590 | 3.725 | 3.590 | 3.680 | 831,754 | +0.13(+3.66%) |
Sep 08, 2023 | 3.600 | 3.630 | 3.540 | 3.550 | 434,592 | -0.06(-1.66%) |
Sep 07, 2023 | 3.630 | 3.660 | 3.550 | 3.610 | 579,095 | -0.06(-1.63%) |
Sep 06, 2023 | 3.700 | 3.780 | 3.660 | 3.670 | 607,155 | -0.07(-1.87%) |
Sep 05, 2023 | 3.750 | 3.810 | 3.645 | 3.740 | 986,767 | -0.05(-1.32%) |
Sep 01, 2023 | 3.720 | 3.830 | 3.710 | 3.790 | 733,395 | +0.04(+1.07%) |
Aug 31, 2023 | 3.660 | 3.755 | 3.650 | 3.750 | 1,067,715 | +0.07(+1.90%) |
Aug 30, 2023 | 3.520 | 3.715 | 3.470 | 3.680 | 761,897 | +0.13(+3.66%) |
Aug 29, 2023 | 3.440 | 3.615 | 3.420 | 3.550 | 839,986 | +0.10(+2.90%) |
Aug 28, 2023 | 3.540 | 3.540 | 3.425 | 3.450 | 928,218 | -0.09(-2.54%) |
Aug 25, 2023 | 3.560 | 3.660 | 3.460 | 3.540 | 744,623 | -0.02(-0.56%) |
Aug 24, 2023 | 3.660 | 3.720 | 3.560 | 3.560 | 507,252 | -0.14(-3.78%) |
Aug 23, 2023 | 3.570 | 3.775 | 3.560 | 3.700 | 1,246,637 | +0.09(+2.49%) |
Aug 22, 2023 | 3.450 | 3.660 | 3.430 | 3.610 | 758,419 | +0.16(+4.64%) |
Aug 21, 2023 | 3.400 | 3.500 | 3.370 | 3.450 | 390,417 | +0.01(+0.29%) |
Aug 18, 2023 | 3.310 | 3.450 | 3.310 | 3.440 | 583,585 | +0.06(+1.78%) |
Aug 17, 2023 | 3.320 | 3.483 | 3.290 | 3.380 | 752,778 | +0.03(+0.90%) |
Aug 16, 2023 | 3.210 | 3.475 | 3.200 | 3.350 | 802,378 | -0.13(-3.74%) |
Aug 15, 2023 | 3.490 | 3.540 | 3.425 | 3.480 | 539,762 | +0.02(+0.58%) |
Aug 14, 2023 | 3.400 | 3.520 | 3.290 | 3.460 | 763,488 | +0.06(+1.76%) |
Aug 11, 2023 | 3.560 | 3.560 | 3.385 | 3.400 | 785,664 | -0.12(-3.41%) |
Aug 10, 2023 | 3.720 | 3.780 | 3.480 | 3.520 | 1,898,526 | -0.27(-7.12%) |
Aug 09, 2023 | 3.700 | 3.980 | 3.630 | 3.790 | 3,768,666 | +0.42(+12.46%) |
Aug 08, 2023 | 3.390 | 3.410 | 3.275 | 3.370 | 714,892 | -0.01(-0.30%) |
Aug 07, 2023 | 3.420 | 3.430 | 3.280 | 3.380 | 575,858 | -0.02(-0.59%) |
Aug 04, 2023 | 3.460 | 3.490 | 3.360 | 3.400 | 456,462 | -0.01(-0.29%) |
Aug 03, 2023 | 3.380 | 3.530 | 3.380 | 3.410 | 733,331 | +0.02(+0.59%) |
Aug 02, 2023 | 3.570 | 3.570 | 3.295 | 3.390 | 1,112,597 | -0.25(-6.87%) |
Aug 01, 2023 | 3.680 | 3.700 | 3.550 | 3.640 | 602,511 | -0.10(-2.67%) |
Jul 31, 2023 | 3.560 | 3.770 | 3.540 | 3.740 | 1,268,178 | +0.26(+7.47%) |
Jul 28, 2023 | 3.280 | 3.510 | 3.280 | 3.480 | 660,581 | +0.24(+7.41%) |
Jul 27, 2023 | 3.390 | 3.525 | 3.210 | 3.240 | 905,677 | -0.07(-2.11%) |
Jul 26, 2023 | 3.240 | 3.345 | 3.200 | 3.310 | 407,253 | +0.09(+2.80%) |
Jul 25, 2023 | 3.220 | 3.270 | 3.180 | 3.220 | 447,822 | +0.05(+1.58%) |
Jul 24, 2023 | 3.230 | 3.243 | 3.160 | 3.170 | 489,314 | -0.07(-2.16%) |
Jul 21, 2023 | 3.220 | 3.305 | 3.200 | 3.240 | 541,577 | +0.02(+0.62%) |
Jul 20, 2023 | 3.480 | 3.515 | 3.205 | 3.220 | 955,576 | -0.23(-6.67%) |
Jul 19, 2023 | 3.360 | 3.510 | 3.360 | 3.450 | 1,076,172 | +0.07(+2.07%) |
Jul 18, 2023 | 3.480 | 3.575 | 3.330 | 3.380 | 1,031,025 | -0.10(-2.87%) |
Jul 17, 2023 | 3.420 | 3.610 | 3.370 | 3.480 | 1,380,320 | +0.04(+1.16%) |
Jul 14, 2023 | 3.440 | 3.500 | 3.388 | 3.440 | 1,247,558 | +0.01(+0.29%) |
Jul 13, 2023 | 3.400 | 3.490 | 3.350 | 3.430 | 1,040,305 | +0.06(+1.78%) |
Jul 12, 2023 | 3.290 | 3.390 | 3.250 | 3.370 | 1,121,270 | +0.12(+3.69%) |
Jul 11, 2023 | 3.260 | 3.280 | 3.080 | 3.250 | 1,278,757 | -0.01(-0.31%) |
Jul 10, 2023 | 3.120 | 3.365 | 3.120 | 3.260 | 737,637 | +0.12(+3.82%) |
Jul 07, 2023 | 3.080 | 3.205 | 3.080 | 3.140 | 680,643 | +0.06(+1.95%) |
Jul 06, 2023 | 3.340 | 3.340 | 3.040 | 3.080 | 1,309,602 | -0.29(-8.61%) |
Jul 05, 2023 | 3.180 | 3.415 | 3.120 | 3.370 | 1,452,641 | +0.19(+5.97%) |
Jul 03, 2023 | 3.100 | 3.200 | 3.080 | 3.180 | 556,239 | +0.07(+2.25%) |
Jun 30, 2023 | 3.230 | 3.230 | 3.100 | 3.110 | 697,417 | -0.12(-3.72%) |
Jun 29, 2023 | 3.230 | 3.260 | 3.170 | 3.230 | 815,188 | +0.00(+0.00%) |
Jun 28, 2023 | 3.180 | 3.280 | 3.140 | 3.230 | 884,517 | +0.05(+1.57%) |
Jun 27, 2023 | 3.030 | 3.200 | 3.025 | 3.180 | 1,108,961 | +0.14(+4.61%) |
Jun 26, 2023 | 3.170 | 3.195 | 3.040 | 3.040 | 742,701 | -0.15(-4.70%) |
Jun 23, 2023 | 3.260 | 3.385 | 3.150 | 3.190 | 1,331,476 | -0.07(-2.15%) |
Jun 22, 2023 | 2.990 | 3.310 | 2.960 | 3.260 | 2,308,291 | +0.37(+12.80%) |
Jun 21, 2023 | 2.880 | 2.930 | 2.850 | 2.890 | 766,318 | -0.02(-0.69%) |
Jun 20, 2023 | 2.970 | 3.000 | 2.890 | 2.910 | 1,140,153 | -0.06(-2.02%) |
Jun 16, 2023 | 2.980 | 3.040 | 2.950 | 2.970 | 1,695,874 | -0.03(-1.00%) |
Jun 15, 2023 | 2.960 | 3.020 | 2.850 | 3.000 | 1,186,344 | +0.04(+1.35%) |
Jun 14, 2023 | 3.140 | 3.160 | 2.960 | 2.960 | 848,476 | -0.17(-5.43%) |
Jun 13, 2023 | 3.050 | 3.160 | 3.050 | 3.130 | 1,504,302 | +0.14(+4.68%) |
Jun 12, 2023 | 2.970 | 3.029 | 2.970 | 2.990 | 884,233 | +0.03(+1.01%) |
Jun 09, 2023 | 2.960 | 3.010 | 2.945 | 2.960 | 753,914 | +0.01(+0.34%) |
Jun 08, 2023 | 2.980 | 3.050 | 2.860 | 2.950 | 1,266,384 | -0.05(-1.67%) |
Jun 07, 2023 | 3.100 | 3.160 | 3.000 | 3.000 | 1,084,010 | -0.09(-2.91%) |
Jun 06, 2023 | 2.930 | 3.100 | 2.930 | 3.090 | 1,055,558 | +0.15(+5.10%) |
Jun 05, 2023 | 2.960 | 3.010 | 2.910 | 2.940 | 505,649 | -0.01(-0.34%) |
Jun 02, 2023 | 2.960 | 3.050 | 2.920 | 2.950 | 786,549 | +0.01(+0.34%) |
Jun 01, 2023 | 2.880 | 2.990 | 2.820 | 2.940 | 3,048,668 | +0.21(+7.69%) |
May 31, 2023 | 2.700 | 2.771 | 2.635 | 2.730 | 2,044,501 | +0.08(+3.02%) |
May 30, 2023 | 2.860 | 2.880 | 2.580 | 2.650 | 1,758,930 | -0.19(-6.69%) |
May 26, 2023 | 2.820 | 2.870 | 2.800 | 2.840 | 346,519 | +0.02(+0.71%) |
May 25, 2023 | 2.930 | 2.930 | 2.805 | 2.820 | 355,719 | -0.09(-3.09%) |
May 24, 2023 | 2.930 | 2.954 | 2.860 | 2.910 | 373,349 | -0.05(-1.69%) |
May 23, 2023 | 2.990 | 3.130 | 2.960 | 2.960 | 620,941 | +0.01(+0.34%) |
May 22, 2023 | 2.780 | 3.050 | 2.700 | 2.950 | 1,882,108 | +0.10(+3.51%) |
May 19, 2023 | 2.940 | 2.970 | 2.770 | 2.850 | 1,027,705 | -0.09(-3.06%) |
May 18, 2023 | 3.000 | 3.170 | 2.860 | 2.940 | 1,822,754 | -0.10(-3.29%) |
May 17, 2023 | 3.020 | 3.107 | 2.980 | 3.040 | 860,831 | +0.01(+0.33%) |
May 16, 2023 | 3.090 | 3.130 | 2.960 | 3.030 | 1,170,824 | -0.14(-4.42%) |
May 15, 2023 | 3.050 | 3.220 | 2.950 | 3.170 | 2,147,941 | +0.17(+5.67%) |
May 12, 2023 | 2.950 | 3.260 | 2.905 | 3.000 | 3,037,601 | +0.06(+2.04%) |
May 11, 2023 | 2.690 | 3.100 | 2.690 | 2.940 | 2,147,870 | +0.10(+3.52%) |
May 10, 2023 | 2.690 | 3.150 | 2.670 | 2.840 | 4,653,312 | +0.56(+24.56%) |
May 09, 2023 | 2.310 | 2.330 | 2.270 | 2.280 | 865,359 | -0.06(-2.56%) |
May 08, 2023 | 2.290 | 2.390 | 2.271 | 2.340 | 718,089 | +0.09(+4.00%) |
May 05, 2023 | 2.200 | 2.250 | 2.175 | 2.250 | 281,725 | +0.07(+3.21%) |
May 04, 2023 | 2.280 | 2.290 | 2.160 | 2.180 | 739,184 | -0.10(-4.39%) |
May 03, 2023 | 2.310 | 2.350 | 2.260 | 2.280 | 664,177 | -0.03(-1.30%) |
May 02, 2023 | 2.340 | 2.390 | 2.265 | 2.310 | 681,905 | -0.07(-2.94%) |
May 01, 2023 | 2.350 | 2.390 | 2.320 | 2.380 | 630,655 | +0.07(+3.03%) |
Apr 28, 2023 | 2.290 | 2.330 | 2.230 | 2.310 | 396,230 | +0.01(+0.43%) |
Apr 27, 2023 | 2.300 | 2.360 | 2.265 | 2.300 | 491,586 | +0.03(+1.32%) |
Apr 26, 2023 | 2.330 | 2.335 | 2.255 | 2.270 | 505,415 | -0.02(-0.87%) |
Apr 25, 2023 | 2.360 | 2.395 | 2.280 | 2.290 | 882,803 | -0.07(-2.97%) |
Apr 24, 2023 | 2.370 | 2.395 | 2.330 | 2.360 | 727,998 | -0.01(-0.42%) |
Apr 21, 2023 | 2.380 | 2.400 | 2.310 | 2.370 | 599,296 | -0.02(-0.84%) |
Apr 20, 2023 | 2.360 | 2.410 | 2.360 | 2.390 | 951,888 | +0.01(+0.42%) |
Apr 19, 2023 | 2.420 | 2.420 | 2.320 | 2.380 | 1,502,910 | -0.07(-2.86%) |
Apr 18, 2023 | 2.530 | 2.645 | 2.405 | 2.450 | 1,418,732 | -0.06(-2.39%) |
Apr 17, 2023 | 2.490 | 2.550 | 2.460 | 2.510 | 562,045 | -0.01(-0.40%) |
Apr 14, 2023 | 2.620 | 2.620 | 2.430 | 2.520 | 822,425 | -0.08(-3.08%) |
Apr 13, 2023 | 2.490 | 2.630 | 2.475 | 2.600 | 985,521 | +0.11(+4.42%) |
Apr 12, 2023 | 2.530 | 2.550 | 2.440 | 2.490 | 808,110 | -0.02(-0.80%) |
Apr 11, 2023 | 2.440 | 2.555 | 2.440 | 2.510 | 911,989 | +0.05(+2.03%) |
Apr 10, 2023 | 2.480 | 2.480 | 2.390 | 2.460 | 573,737 | +0.01(+0.41%) |
Apr 06, 2023 | 2.430 | 2.469 | 2.380 | 2.450 | 501,373 | +0.01(+0.41%) |
Apr 05, 2023 | 2.560 | 2.560 | 2.430 | 2.440 | 838,209 | -0.10(-3.94%) |
Apr 04, 2023 | 2.640 | 2.640 | 2.540 | 2.540 | 634,915 | -0.07(-2.68%) |
Apr 03, 2023 | 2.690 | 2.690 | 2.535 | 2.610 | 782,314 | -0.11(-4.04%) |
Mar 31, 2023 | 2.500 | 2.770 | 2.480 | 2.720 | 1,232,224 | +0.25(+10.12%) |
Mar 30, 2023 | 2.530 | 2.540 | 2.460 | 2.470 | 762,336 | -0.03(-1.20%) |
Mar 29, 2023 | 2.560 | 2.560 | 2.480 | 2.500 | 660,974 | -0.02(-0.79%) |
Mar 28, 2023 | 2.550 | 2.592 | 2.510 | 2.520 | 452,586 | -0.04(-1.56%) |
Mar 27, 2023 | 2.540 | 2.600 | 2.520 | 2.560 | 256,444 | +0.01(+0.39%) |
Mar 24, 2023 | 2.570 | 2.590 | 2.500 | 2.550 | 530,726 | -0.06(-2.30%) |
Mar 23, 2023 | 2.620 | 2.739 | 2.580 | 2.610 | 645,473 | +0.04(+1.56%) |
Mar 22, 2023 | 2.690 | 2.690 | 2.570 | 2.570 | 980,621 | -0.11(-4.10%) |
Mar 21, 2023 | 2.600 | 2.700 | 2.580 | 2.680 | 1,263,170 | +0.07(+2.68%) |
Mar 20, 2023 | 2.710 | 2.720 | 2.600 | 2.610 | 1,381,430 | -0.09(-3.33%) |
Mar 17, 2023 | 2.810 | 2.840 | 2.650 | 2.700 | 1,409,275 | -0.10(-3.57%) |
Mar 16, 2023 | 2.850 | 2.870 | 2.755 | 2.800 | 864,622 | -0.07(-2.44%) |
Mar 15, 2023 | 2.720 | 2.905 | 2.705 | 2.870 | 1,714,764 | +0.09(+3.24%) |
Mar 14, 2023 | 2.870 | 2.930 | 2.760 | 2.780 | 1,179,365 | +0.02(+0.72%) |
Mar 13, 2023 | 2.770 | 2.880 | 2.740 | 2.760 | 1,021,660 | -0.08(-2.82%) |
Mar 10, 2023 | 3.010 | 3.010 | 2.800 | 2.840 | 1,402,318 | -0.12(-4.05%) |
Mar 09, 2023 | 3.130 | 3.130 | 2.960 | 2.960 | 962,898 | -0.15(-4.82%) |
Mar 08, 2023 | 3.220 | 3.220 | 3.085 | 3.110 | 698,044 | -0.11(-3.42%) |
Mar 07, 2023 | 3.310 | 3.330 | 3.210 | 3.220 | 709,856 | -0.11(-3.30%) |
Mar 06, 2023 | 3.440 | 3.440 | 3.305 | 3.330 | 958,404 | -0.05(-1.48%) |
Mar 03, 2023 | 3.230 | 3.400 | 3.190 | 3.380 | 1,108,249 | +0.14(+4.32%) |
Mar 02, 2023 | 3.070 | 3.250 | 3.030 | 3.240 | 817,739 | +0.11(+3.51%) |
Mar 01, 2023 | 3.130 | 3.250 | 3.075 | 3.130 | 1,884,385 | +0.00(+0.00%) |
Feb 28, 2023 | 3.080 | 3.170 | 2.830 | 3.130 | 2,632,305 | +0.06(+1.95%) |
Feb 27, 2023 | 3.250 | 3.350 | 3.070 | 3.070 | 2,920,756 | -0.23(-6.97%) |
Feb 24, 2023 | 3.770 | 3.810 | 3.120 | 3.300 | 3,212,754 | -0.78(-19.12%) |
Feb 23, 2023 | 4.060 | 4.125 | 3.970 | 4.080 | 1,764,657 | +0.14(+3.55%) |
Feb 22, 2023 | 3.920 | 4.010 | 3.880 | 3.940 | 1,421,683 | +0.02(+0.51%) |
Feb 21, 2023 | 3.880 | 4.080 | 3.880 | 3.920 | 1,066,466 | -0.08(-2.00%) |
Feb 17, 2023 | 4.000 | 4.040 | 3.920 | 4.000 | 799,887 | -0.01(-0.25%) |
Feb 16, 2023 | 4.150 | 4.170 | 3.990 | 4.010 | 1,248,285 | -0.24(-5.65%) |
Feb 15, 2023 | 4.070 | 4.255 | 4.040 | 4.250 | 1,334,638 | +0.18(+4.42%) |
Feb 14, 2023 | 3.910 | 4.140 | 3.820 | 4.070 | 949,157 | +0.15(+3.83%) |
Feb 13, 2023 | 4.000 | 4.060 | 3.910 | 3.920 | 592,938 | -0.04(-1.01%) |
Feb 10, 2023 | 3.850 | 3.995 | 3.630 | 3.960 | 1,079,856 | +0.08(+2.06%) |
Feb 09, 2023 | 4.160 | 4.230 | 3.880 | 3.880 | 1,517,248 | -0.23(-5.60%) |
Feb 08, 2023 | 4.090 | 4.250 | 4.040 | 4.110 | 942,388 | +0.04(+0.98%) |
Feb 07, 2023 | 4.110 | 4.125 | 3.880 | 4.070 | 1,472,064 | -0.02(-0.49%) |
Feb 06, 2023 | 4.240 | 4.300 | 4.060 | 4.090 | 1,228,871 | -0.21(-4.88%) |
Feb 03, 2023 | 4.230 | 4.436 | 4.100 | 4.300 | 1,509,729 | +0.09(+2.14%) |
Feb 02, 2023 | 3.990 | 4.450 | 3.990 | 4.210 | 3,455,243 | +0.22(+5.51%) |
Feb 01, 2023 | 4.250 | 4.290 | 3.810 | 3.990 | 5,870,511 | +0.01(+0.25%) |
Jan 31, 2023 | 3.810 | 4.000 | 3.810 | 3.980 | 1,267,216 | +0.17(+4.46%) |
Jan 30, 2023 | 3.790 | 3.855 | 3.740 | 3.810 | 565,790 | -0.05(-1.30%) |
Jan 27, 2023 | 3.740 | 3.900 | 3.740 | 3.860 | 823,184 | +0.11(+2.93%) |
Jan 26, 2023 | 3.720 | 3.870 | 3.672 | 3.750 | 1,031,319 | +0.08(+2.18%) |
Jan 25, 2023 | 3.640 | 3.680 | 3.530 | 3.670 | 850,192 | -0.04(-1.08%) |
Jan 24, 2023 | 3.770 | 3.950 | 3.590 | 3.710 | 1,513,822 | -0.15(-3.89%) |
Jan 23, 2023 | 3.916 | 3.916 | 3.720 | 3.860 | 2,102,985 | +0.10(+2.66%) |
Jan 20, 2023 | 3.470 | 3.760 | 3.460 | 3.760 | 1,308,892 | +0.29(+8.36%) |
Jan 19, 2023 | 3.450 | 3.480 | 3.340 | 3.470 | 1,976,973 | +0.00(+0.00%) |
Jan 18, 2023 | 3.440 | 3.580 | 3.380 | 3.470 | 1,418,368 | +0.07(+2.06%) |
Jan 17, 2023 | 3.210 | 3.400 | 3.150 | 3.400 | 938,867 | +0.14(+4.29%) |
Jan 13, 2023 | 3.150 | 3.290 | 3.110 | 3.260 | 733,287 | +0.07(+2.19%) |
Jan 12, 2023 | 3.430 | 3.440 | 3.150 | 3.190 | 2,037,943 | -0.20(-5.90%) |
Jan 11, 2023 | 3.450 | 3.450 | 3.110 | 3.390 | 1,701,950 | +0.01(+0.30%) |
Jan 10, 2023 | 3.180 | 3.470 | 3.180 | 3.380 | 1,674,304 | +0.17(+5.30%) |
Jan 09, 2023 | 3.150 | 3.360 | 3.150 | 3.210 | 1,151,880 | +0.07(+2.23%) |
Jan 06, 2023 | 3.200 | 3.290 | 3.080 | 3.140 | 1,033,791 | -0.08(-2.48%) |
Jan 05, 2023 | 3.230 | 3.290 | 3.080 | 3.220 | 1,002,055 | -0.03(-0.92%) |
Jan 04, 2023 | 3.150 | 3.300 | 3.050 | 3.250 | 1,333,467 | +0.17(+5.52%) |
Jan 03, 2023 | 3.100 | 3.355 | 3.060 | 3.080 | 1,330,406 | +0.00(+0.00%) |
Dec 30, 2022 | 2.790 | 3.100 | 2.730 | 3.080 | 2,087,395 | +0.21(+7.32%) |
Dec 29, 2022 | 2.590 | 2.890 | 2.590 | 2.870 | 1,176,406 | +0.33(+12.99%) |
Dec 28, 2022 | 2.540 | 2.620 | 2.490 | 2.540 | 1,033,021 | -0.03(-1.17%) |
Dec 27, 2022 | 2.620 | 2.620 | 2.475 | 2.570 | 1,074,465 | -0.08(-3.02%) |
Dec 23, 2022 | 2.610 | 2.770 | 2.570 | 2.650 | 965,176 | +0.02(+0.76%) |
Dec 22, 2022 | 2.600 | 2.650 | 2.550 | 2.630 | 481,803 | -0.03(-1.13%) |
Dec 21, 2022 | 2.600 | 2.660 | 2.480 | 2.660 | 1,242,899 | +0.13(+5.14%) |
Dec 20, 2022 | 2.550 | 2.620 | 2.450 | 2.530 | 2,023,555 | -0.07(-2.50%) |
Dec 19, 2022 | 2.780 | 2.830 | 2.560 | 2.595 | 1,603,882 | -0.18(-6.65%) |
Dec 16, 2022 | 2.820 | 2.850 | 2.665 | 2.780 | 2,756,232 | +0.11(+4.12%) |
Dec 15, 2022 | 2.640 | 2.670 | 2.525 | 2.670 | 1,196,124 | +0.03(+1.14%) |
Dec 14, 2022 | 2.680 | 2.740 | 2.605 | 2.640 | 880,553 | -0.04(-1.49%) |
Dec 13, 2022 | 2.900 | 2.930 | 2.630 | 2.680 | 1,619,089 | -0.09(-3.25%) |
Dec 12, 2022 | 2.550 | 2.860 | 2.540 | 2.770 | 2,059,951 | +0.23(+9.06%) |
Dec 09, 2022 | 2.560 | 2.610 | 2.481 | 2.540 | 1,059,255 | -0.06(-2.31%) |
Dec 08, 2022 | 2.650 | 2.730 | 2.560 | 2.600 | 1,305,560 | -0.05(-1.89%) |
Dec 07, 2022 | 2.510 | 2.725 | 2.510 | 2.650 | 2,458,755 | +0.07(+2.71%) |
Dec 06, 2022 | 2.650 | 2.670 | 2.510 | 2.580 | 2,326,891 | -0.10(-3.73%) |
Dec 05, 2022 | 2.860 | 2.960 | 2.670 | 2.680 | 3,254,201 | -0.19(-6.62%) |
Dec 02, 2022 | 2.860 | 2.970 | 2.740 | 2.870 | 2,688,732 | -0.07(-2.38%) |