Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.320 | 8.670 | 8.150 | 8.190 | 432,908 | -0.08(-0.97%) |
Jan 30, 2024 | 8.690 | 8.860 | 8.150 | 8.270 | 331,847 | -0.51(-5.81%) |
Jan 29, 2024 | 8.190 | 8.780 | 8.010 | 8.780 | 385,617 | +0.67(+8.26%) |
Jan 26, 2024 | 7.610 | 8.220 | 7.610 | 8.110 | 392,959 | +0.28(+3.58%) |
Jan 25, 2024 | 8.060 | 8.200 | 7.790 | 7.830 | 97,655 | -0.17(-2.12%) |
Jan 24, 2024 | 8.140 | 8.325 | 7.750 | 8.000 | 1,435,939 | -0.04(-0.50%) |
Jan 23, 2024 | 8.170 | 8.900 | 7.990 | 8.040 | 270,240 | -0.10(-1.23%) |
Jan 22, 2024 | 8.140 | 8.490 | 7.860 | 8.140 | 271,878 | +0.04(+0.49%) |
Jan 19, 2024 | 7.580 | 8.210 | 7.580 | 8.100 | 55,529 | +0.47(+6.16%) |
Jan 18, 2024 | 8.050 | 8.050 | 7.510 | 7.630 | 58,691 | -0.33(-4.15%) |
Jan 17, 2024 | 7.230 | 8.000 | 7.230 | 7.960 | 145,592 | +0.66(+9.04%) |
Jan 16, 2024 | 7.130 | 7.300 | 6.950 | 7.300 | 84,359 | +0.20(+2.82%) |
Jan 12, 2024 | 6.920 | 7.260 | 6.866 | 7.100 | 339,871 | +0.19(+2.75%) |
Jan 11, 2024 | 6.910 | 7.300 | 6.650 | 6.910 | 193,461 | -0.06(-0.86%) |
Jan 10, 2024 | 7.290 | 7.620 | 6.900 | 6.970 | 74,310 | -0.33(-4.52%) |
Jan 09, 2024 | 6.950 | 7.570 | 6.890 | 7.300 | 142,469 | +0.20(+2.82%) |
Jan 08, 2024 | 6.720 | 7.330 | 6.720 | 7.100 | 236,446 | +0.37(+5.50%) |
Jan 05, 2024 | 7.280 | 7.540 | 6.700 | 6.730 | 297,874 | -0.56(-7.68%) |
Jan 04, 2024 | 7.820 | 8.100 | 7.280 | 7.290 | 244,697 | -0.53(-6.78%) |
Jan 03, 2024 | 8.030 | 8.085 | 7.620 | 7.820 | 18,196 | -0.21(-2.62%) |
Jan 02, 2024 | 8.010 | 8.200 | 7.710 | 8.030 | 72,803 | +0.07(+0.88%) |
Dec 29, 2023 | 7.980 | 8.200 | 7.900 | 7.960 | 58,999 | -0.07(-0.87%) |
Dec 28, 2023 | 7.990 | 8.500 | 7.970 | 8.030 | 320,402 | +0.04(+0.50%) |
Dec 27, 2023 | 8.000 | 8.100 | 7.900 | 7.990 | 327,141 | +0.04(+0.50%) |
Dec 26, 2023 | 8.050 | 8.050 | 7.850 | 7.950 | 56,547 | -0.05(-0.62%) |
Dec 22, 2023 | 7.560 | 8.225 | 7.480 | 8.000 | 83,716 | +0.58(+7.82%) |
Dec 21, 2023 | 7.570 | 7.590 | 7.210 | 7.420 | 32,612 | -0.01(-0.13%) |
Dec 20, 2023 | 7.690 | 8.170 | 7.280 | 7.430 | 147,459 | -0.27(-3.51%) |
Dec 19, 2023 | 6.880 | 7.750 | 6.880 | 7.700 | 145,612 | +0.82(+11.92%) |
Dec 18, 2023 | 7.020 | 7.440 | 6.830 | 6.880 | 97,484 | -0.23(-3.23%) |
Dec 15, 2023 | 7.110 | 7.710 | 6.830 | 7.110 | 159,703 | +0.11(+1.57%) |
Dec 14, 2023 | 6.800 | 7.250 | 6.800 | 7.000 | 228,221 | +0.35(+5.26%) |
Dec 13, 2023 | 6.490 | 6.780 | 6.290 | 6.650 | 120,930 | +0.25(+3.91%) |
Dec 12, 2023 | 6.330 | 6.588 | 6.150 | 6.400 | 100,454 | -0.05(-0.78%) |
Dec 11, 2023 | 6.570 | 6.690 | 6.250 | 6.450 | 55,666 | -0.20(-3.01%) |
Dec 08, 2023 | 6.910 | 7.090 | 6.450 | 6.650 | 90,461 | -0.25(-3.62%) |
Dec 07, 2023 | 6.710 | 7.000 | 6.590 | 6.900 | 38,814 | +0.20(+2.99%) |
Dec 06, 2023 | 6.830 | 6.900 | 6.400 | 6.700 | 114,663 | -0.07(-1.03%) |
Dec 05, 2023 | 7.000 | 7.098 | 6.770 | 6.770 | 310,782 | -0.33(-4.65%) |
Dec 04, 2023 | 6.580 | 7.490 | 6.524 | 7.100 | 141,661 | +0.40(+5.97%) |
Dec 01, 2023 | 6.050 | 6.870 | 5.583 | 6.700 | 1,100,043 | +0.70(+11.67%) |
Nov 30, 2023 | 6.080 | 6.255 | 5.730 | 6.000 | 167,380 | +0.08(+1.35%) |
Nov 29, 2023 | 6.110 | 6.370 | 5.790 | 5.920 | 344,807 | -0.08(-1.33%) |
Nov 28, 2023 | 6.390 | 6.504 | 5.910 | 6.000 | 217,932 | -0.50(-7.69%) |
Nov 27, 2023 | 6.740 | 6.750 | 6.330 | 6.500 | 21,643 | -0.25(-3.70%) |
Nov 24, 2023 | 6.615 | 6.750 | 6.538 | 6.750 | 8,027 | +0.21(+3.21%) |
Nov 22, 2023 | 6.570 | 6.730 | 6.415 | 6.540 | 15,440 | -0.01(-0.15%) |
Nov 21, 2023 | 6.830 | 6.840 | 6.370 | 6.550 | 44,549 | -0.29(-4.24%) |
Nov 20, 2023 | 7.040 | 7.040 | 6.715 | 6.840 | 76,455 | -0.20(-2.84%) |
Nov 17, 2023 | 7.060 | 7.180 | 6.260 | 7.040 | 170,495 | +0.06(+0.86%) |
Nov 16, 2023 | 7.350 | 7.390 | 6.859 | 6.980 | 64,901 | -0.23(-3.19%) |
Nov 15, 2023 | 7.480 | 7.750 | 7.200 | 7.210 | 167,097 | +0.58(+8.75%) |
Nov 14, 2023 | 6.480 | 6.820 | 6.330 | 6.630 | 26,661 | +0.39(+6.25%) |
Nov 13, 2023 | 6.090 | 6.600 | 5.780 | 6.240 | 44,911 | +0.03(+0.48%) |
Nov 10, 2023 | 6.210 | 6.330 | 6.075 | 6.210 | 43,766 | -0.07(-1.11%) |
Nov 09, 2023 | 6.700 | 6.845 | 6.010 | 6.280 | 121,961 | -0.52(-7.65%) |
Nov 08, 2023 | 7.070 | 7.120 | 6.560 | 6.800 | 115,728 | -0.37(-5.16%) |
Nov 07, 2023 | 7.000 | 7.280 | 6.930 | 7.170 | 104,270 | +0.12(+1.70%) |
Nov 06, 2023 | 7.230 | 7.325 | 6.830 | 7.050 | 506,481 | -0.30(-4.08%) |
Nov 03, 2023 | 7.060 | 7.500 | 6.630 | 7.350 | 500,226 | +0.50(+7.30%) |
Nov 02, 2023 | 6.810 | 7.370 | 6.600 | 6.850 | 119,386 | +0.00(+0.00%) |
Nov 01, 2023 | 6.450 | 7.180 | 6.410 | 6.850 | 301,422 | +0.28(+4.26%) |
Oct 31, 2023 | 6.500 | 6.795 | 6.150 | 6.570 | 81,888 | -0.03(-0.45%) |
Oct 30, 2023 | 6.180 | 6.910 | 6.180 | 6.600 | 380,555 | +0.45(+7.32%) |
Oct 27, 2023 | 6.770 | 7.080 | 5.990 | 6.150 | 117,604 | -0.64(-9.43%) |
Oct 26, 2023 | 7.060 | 7.445 | 6.330 | 6.790 | 179,140 | +0.55(+8.81%) |
Oct 25, 2023 | 6.842 | 6.851 | 6.060 | 6.240 | 556,879 | -0.40(-6.02%) |
Oct 24, 2023 | 6.470 | 6.930 | 6.190 | 6.640 | 33,238 | +0.15(+2.31%) |
Oct 23, 2023 | 6.710 | 7.080 | 6.260 | 6.490 | 75,378 | -0.34(-4.98%) |
Oct 20, 2023 | 6.580 | 7.040 | 6.000 | 6.830 | 27,040 | +0.06(+0.89%) |
Oct 19, 2023 | 6.960 | 7.020 | 6.505 | 6.770 | 47,701 | -0.24(-3.42%) |
Oct 18, 2023 | 6.480 | 7.250 | 6.210 | 7.010 | 179,869 | +0.23(+3.39%) |
Oct 17, 2023 | 6.230 | 6.970 | 6.120 | 6.780 | 267,033 | +0.44(+6.94%) |
Oct 16, 2023 | 5.660 | 6.400 | 5.700 | 6.340 | 33,230 | +0.33(+5.49%) |
Oct 13, 2023 | 6.250 | 6.425 | 5.940 | 6.010 | 22,645 | -0.13(-2.12%) |
Oct 12, 2023 | 6.090 | 6.310 | 5.825 | 6.140 | 32,176 | +0.07(+1.15%) |
Oct 11, 2023 | 6.240 | 6.305 | 5.960 | 6.070 | 18,233 | -0.18(-2.88%) |
Oct 10, 2023 | 6.150 | 6.500 | 5.940 | 6.250 | 27,926 | -0.03(-0.48%) |
Oct 09, 2023 | 5.980 | 6.330 | 5.740 | 6.280 | 28,639 | +0.27(+4.49%) |
Oct 06, 2023 | 5.650 | 6.140 | 5.330 | 6.010 | 184,941 | +0.17(+2.91%) |
Oct 05, 2023 | 5.980 | 6.100 | 5.490 | 5.840 | 238,910 | -0.04(-0.68%) |
Oct 04, 2023 | 5.540 | 6.150 | 5.400 | 5.880 | 73,639 | +0.36(+6.52%) |
Oct 03, 2023 | 5.690 | 5.800 | 5.150 | 5.520 | 125,948 | -0.10(-1.78%) |
Oct 02, 2023 | 6.400 | 6.400 | 5.180 | 5.620 | 217,909 | -0.85(-13.14%) |
Sep 29, 2023 | 6.380 | 6.600 | 6.070 | 6.470 | 44,782 | +0.25(+4.02%) |
Sep 28, 2023 | 6.240 | 6.400 | 6.020 | 6.220 | 27,782 | -0.14(-2.20%) |
Sep 27, 2023 | 6.060 | 6.520 | 5.940 | 6.360 | 35,796 | +0.30(+4.95%) |
Sep 26, 2023 | 6.120 | 6.365 | 5.950 | 6.060 | 40,825 | -0.08(-1.30%) |
Sep 25, 2023 | 5.940 | 6.240 | 6.020 | 6.140 | 34,963 | +0.06(+0.99%) |
Sep 22, 2023 | 6.010 | 6.230 | 5.561 | 6.080 | 138,509 | -0.01(-0.25%) |
Sep 21, 2023 | 6.030 | 6.310 | 5.870 | 6.095 | 90,430 | -0.10(-1.53%) |
Sep 20, 2023 | 6.500 | 6.790 | 6.000 | 6.190 | 259,126 | -0.40(-6.07%) |
Sep 19, 2023 | 6.410 | 6.740 | 6.230 | 6.590 | 66,067 | +0.10(+1.54%) |
Sep 18, 2023 | 7.030 | 7.030 | 6.430 | 6.490 | 50,604 | -0.47(-6.75%) |
Sep 15, 2023 | 6.950 | 7.025 | 6.530 | 6.960 | 92,299 | -0.10(-1.42%) |
Sep 14, 2023 | 6.700 | 7.060 | 6.480 | 7.060 | 52,731 | +0.32(+4.75%) |
Sep 13, 2023 | 6.770 | 6.780 | 6.582 | 6.740 | 41,201 | +0.02(+0.30%) |
Sep 12, 2023 | 6.680 | 6.720 | 6.390 | 6.720 | 27,446 | +0.16(+2.44%) |
Sep 11, 2023 | 6.430 | 6.690 | 6.100 | 6.560 | 44,410 | +0.10(+1.55%) |
Sep 08, 2023 | 6.890 | 7.035 | 6.355 | 6.460 | 70,670 | -0.50(-7.18%) |
Sep 07, 2023 | 6.740 | 7.000 | 6.560 | 6.960 | 29,928 | +0.06(+0.87%) |
Sep 06, 2023 | 7.260 | 7.260 | 6.480 | 6.900 | 90,527 | -0.37(-5.09%) |
Sep 05, 2023 | 7.680 | 7.680 | 7.150 | 7.270 | 68,822 | -0.41(-5.34%) |
Sep 01, 2023 | 7.680 | 7.800 | 7.127 | 7.680 | 166,429 | +0.14(+1.86%) |
Aug 31, 2023 | 7.130 | 7.680 | 6.801 | 7.540 | 61,202 | +0.45(+6.35%) |
Aug 30, 2023 | 6.740 | 7.280 | 6.700 | 7.090 | 31,280 | +0.35(+5.19%) |
Aug 29, 2023 | 6.520 | 7.170 | 6.140 | 6.740 | 102,228 | +0.18(+2.74%) |
Aug 28, 2023 | 6.800 | 7.010 | 6.520 | 6.560 | 28,941 | -0.24(-3.53%) |
Aug 25, 2023 | 6.600 | 7.010 | 6.590 | 6.800 | 19,325 | +0.21(+3.19%) |
Aug 24, 2023 | 6.790 | 6.924 | 6.420 | 6.590 | 27,387 | -0.11(-1.64%) |
Aug 23, 2023 | 6.320 | 7.010 | 6.240 | 6.700 | 43,556 | +0.30(+4.69%) |
Aug 22, 2023 | 6.810 | 7.110 | 6.400 | 6.400 | 83,863 | -0.41(-6.02%) |
Aug 21, 2023 | 6.270 | 7.000 | 6.110 | 6.810 | 58,313 | +0.42(+6.57%) |
Aug 18, 2023 | 6.170 | 6.770 | 6.084 | 6.390 | 27,309 | +0.14(+2.24%) |
Aug 17, 2023 | 6.570 | 6.740 | 6.080 | 6.250 | 97,267 | -0.31(-4.73%) |
Aug 16, 2023 | 6.820 | 6.990 | 6.560 | 6.560 | 37,339 | -0.35(-5.07%) |
Aug 15, 2023 | 6.750 | 6.950 | 6.595 | 6.910 | 34,133 | +0.29(+4.38%) |
Aug 14, 2023 | 6.870 | 6.870 | 6.400 | 6.620 | 75,562 | -0.05(-0.75%) |
Aug 11, 2023 | 6.500 | 7.011 | 6.440 | 6.670 | 100,569 | +0.13(+1.99%) |
Aug 10, 2023 | 6.460 | 7.411 | 6.310 | 6.540 | 188,483 | +0.04(+0.62%) |
Aug 09, 2023 | 6.350 | 7.410 | 6.350 | 6.500 | 170,129 | +0.15(+2.36%) |
Aug 08, 2023 | 6.320 | 6.870 | 6.150 | 6.350 | 201,926 | -0.03(-0.47%) |
Aug 07, 2023 | 7.680 | 7.680 | 6.270 | 6.380 | 194,843 | -1.39(-17.89%) |
Aug 04, 2023 | 7.610 | 8.090 | 7.425 | 7.770 | 64,664 | +0.18(+2.37%) |
Aug 03, 2023 | 6.880 | 7.825 | 6.750 | 7.590 | 70,286 | +0.56(+7.97%) |
Aug 02, 2023 | 7.360 | 7.767 | 6.710 | 7.030 | 2,271,858 | -0.38(-5.13%) |
Aug 01, 2023 | 7.840 | 7.840 | 7.100 | 7.410 | 83,319 | -0.49(-6.20%) |
Jul 31, 2023 | 7.980 | 8.220 | 7.520 | 7.900 | 62,199 | -0.07(-0.88%) |
Jul 28, 2023 | 6.700 | 7.970 | 6.541 | 7.970 | 241,779 | +1.24(+18.42%) |
Jul 27, 2023 | 7.260 | 7.495 | 6.580 | 6.730 | 293,346 | -0.62(-8.44%) |
Jul 26, 2023 | 7.290 | 7.751 | 7.050 | 7.350 | 59,725 | +0.21(+2.94%) |
Jul 25, 2023 | 7.090 | 7.240 | 6.830 | 7.140 | 118,092 | +0.40(+5.93%) |
Jul 24, 2023 | 7.410 | 7.410 | 6.570 | 6.740 | 150,647 | -0.56(-7.67%) |
Jul 21, 2023 | 7.490 | 7.630 | 6.770 | 7.300 | 133,738 | +0.01(+0.14%) |
Jul 20, 2023 | 7.510 | 7.840 | 7.250 | 7.290 | 85,292 | -0.20(-2.67%) |
Jul 19, 2023 | 7.720 | 7.934 | 7.330 | 7.490 | 103,053 | -0.20(-2.60%) |
Jul 18, 2023 | 8.000 | 8.190 | 7.300 | 7.690 | 132,510 | -0.24(-3.03%) |
Jul 17, 2023 | 7.630 | 8.000 | 7.420 | 7.930 | 85,483 | +0.36(+4.76%) |
Jul 14, 2023 | 8.060 | 8.060 | 7.340 | 7.570 | 89,210 | +0.09(+1.20%) |
Jul 13, 2023 | 8.500 | 8.500 | 7.360 | 7.480 | 506,183 | -0.76(-9.22%) |
Jul 12, 2023 | 7.800 | 8.650 | 7.740 | 8.240 | 472,923 | +0.94(+12.88%) |
Jul 11, 2023 | 6.500 | 7.350 | 6.460 | 7.300 | 308,193 | +0.84(+13.00%) |
Jul 10, 2023 | 6.040 | 6.470 | 5.937 | 6.460 | 46,890 | +0.31(+5.04%) |
Jul 07, 2023 | 6.100 | 6.320 | 5.800 | 6.150 | 8,270 | +0.14(+2.33%) |
Jul 06, 2023 | 6.000 | 6.170 | 5.900 | 6.010 | 20,556 | -0.03(-0.50%) |
Jul 05, 2023 | 6.000 | 6.280 | 5.810 | 6.040 | 48,605 | -0.01(-0.17%) |
Jul 03, 2023 | 6.280 | 6.325 | 5.770 | 6.050 | 25,748 | -0.14(-2.26%) |
Jun 30, 2023 | 5.990 | 6.280 | 5.850 | 6.190 | 132,665 | +0.29(+4.91%) |
Jun 29, 2023 | 6.070 | 6.253 | 5.236 | 5.900 | 118,823 | -0.24(-3.91%) |
Jun 28, 2023 | 5.980 | 6.140 | 5.710 | 6.140 | 80,095 | +0.16(+2.68%) |
Jun 27, 2023 | 6.990 | 6.990 | 5.850 | 5.980 | 437,606 | -0.92(-13.33%) |
Jun 26, 2023 | 6.590 | 7.100 | 6.265 | 6.900 | 237,367 | +0.30(+4.55%) |
Jun 23, 2023 | 6.220 | 7.200 | 5.950 | 6.600 | 428,654 | +0.25(+3.94%) |
Jun 22, 2023 | 5.600 | 6.575 | 5.200 | 6.350 | 491,748 | +0.67(+11.70%) |
Jun 21, 2023 | 5.700 | 5.700 | 5.470 | 5.685 | 209,243 | +0.18(+3.36%) |
Jun 20, 2023 | 5.700 | 5.700 | 4.910 | 5.500 | 183,290 | -0.18(-3.17%) |
Jun 16, 2023 | 5.510 | 5.700 | 5.450 | 5.680 | 117,039 | +0.24(+4.41%) |
Jun 15, 2023 | 4.950 | 5.480 | 4.750 | 5.440 | 48,661 | +0.96(+21.43%) |
May 08, 2023 | 4.750 | 4.760 | 4.450 | 4.480 | 87,284 | -0.21(-4.48%) |
May 05, 2023 | 4.470 | 4.705 | 4.470 | 4.690 | 40,734 | +0.22(+4.92%) |
May 04, 2023 | 4.700 | 4.700 | 4.362 | 4.470 | 32,991 | +0.13(+3.00%) |
May 03, 2023 | 4.380 | 4.740 | 4.340 | 4.340 | 105,707 | -0.22(-4.82%) |
May 02, 2023 | 4.680 | 4.720 | 4.244 | 4.560 | 107,340 | -0.12(-2.56%) |
May 01, 2023 | 4.700 | 4.810 | 4.280 | 4.680 | 113,665 | -0.04(-0.85%) |
Apr 28, 2023 | 4.020 | 5.000 | 4.020 | 4.720 | 112,311 | +0.26(+5.83%) |
Apr 27, 2023 | 4.770 | 4.770 | 4.440 | 4.460 | 106,951 | -0.27(-5.71%) |
Apr 26, 2023 | 5.030 | 5.040 | 4.690 | 4.730 | 75,155 | -0.24(-4.83%) |
Apr 25, 2023 | 4.680 | 5.070 | 4.600 | 4.970 | 39,836 | +0.19(+3.97%) |
Apr 24, 2023 | 5.000 | 5.000 | 4.600 | 4.780 | 17,933 | -0.19(-3.82%) |
Apr 21, 2023 | 4.900 | 5.080 | 4.630 | 4.970 | 57,167 | +0.01(+0.20%) |
Apr 20, 2023 | 4.850 | 5.360 | 4.690 | 4.960 | 141,725 | +0.14(+2.90%) |
Apr 19, 2023 | 4.600 | 4.940 | 4.260 | 4.820 | 960,351 | +0.28(+6.17%) |
Apr 18, 2023 | 4.220 | 4.660 | 4.080 | 4.540 | 196,812 | +0.35(+8.35%) |
Apr 17, 2023 | 3.970 | 4.250 | 3.840 | 4.190 | 130,636 | +0.17(+4.23%) |
Apr 14, 2023 | 3.860 | 4.050 | 3.800 | 4.020 | 437,550 | +0.21(+5.51%) |
Apr 13, 2023 | 3.660 | 3.850 | 3.650 | 3.810 | 89,759 | +0.13(+3.53%) |
Apr 12, 2023 | 3.780 | 3.901 | 3.670 | 3.680 | 178,932 | -0.12(-3.16%) |
Apr 11, 2023 | 3.770 | 3.820 | 3.615 | 3.800 | 90,789 | +0.00(+0.00%) |
Apr 10, 2023 | 3.820 | 3.830 | 3.520 | 3.800 | 102,361 | -0.02(-0.52%) |
Apr 06, 2023 | 3.800 | 3.840 | 3.680 | 3.820 | 73,756 | +0.02(+0.53%) |
Apr 05, 2023 | 3.710 | 3.850 | 3.570 | 3.800 | 89,967 | +0.02(+0.53%) |
Apr 04, 2023 | 3.800 | 3.840 | 3.640 | 3.780 | 92,009 | +0.01(+0.27%) |
Apr 03, 2023 | 3.790 | 3.850 | 3.600 | 3.770 | 1,030,942 | -0.08(-2.08%) |
Mar 31, 2023 | 3.990 | 3.990 | 3.680 | 3.850 | 155,144 | -0.05(-1.28%) |
Mar 30, 2023 | 4.150 | 4.150 | 3.630 | 3.900 | 334,026 | +0.00(+0.00%) |
Mar 29, 2023 | 3.950 | 3.950 | 3.780 | 3.900 | 72,320 | +0.02(+0.52%) |
Mar 28, 2023 | 3.770 | 3.900 | 3.675 | 3.880 | 23,308 | +0.05(+1.31%) |
Mar 27, 2023 | 3.918 | 3.925 | 3.800 | 3.830 | 32,723 | +0.08(+2.13%) |
Mar 24, 2023 | 3.640 | 3.790 | 3.400 | 3.750 | 71,357 | +0.18(+5.04%) |
Mar 23, 2023 | 3.650 | 3.805 | 3.380 | 3.570 | 43,236 | -0.08(-2.19%) |
Mar 22, 2023 | 3.910 | 3.990 | 3.640 | 3.650 | 17,346 | -0.30(-7.59%) |
Mar 21, 2023 | 3.900 | 4.020 | 3.820 | 3.950 | 82,581 | +0.05(+1.28%) |
Mar 20, 2023 | 3.830 | 3.930 | 3.730 | 3.900 | 72,332 | +0.00(+0.00%) |
Mar 17, 2023 | 4.040 | 4.040 | 3.643 | 3.900 | 148,080 | -0.10(-2.50%) |
Mar 16, 2023 | 3.690 | 4.010 | 3.560 | 4.000 | 607,464 | +0.13(+3.36%) |
Mar 15, 2023 | 3.950 | 4.000 | 3.780 | 3.870 | 265,955 | -0.08(-2.03%) |
Mar 14, 2023 | 3.830 | 3.960 | 3.830 | 3.950 | 40,167 | +0.16(+4.22%) |
Mar 13, 2023 | 3.570 | 3.820 | 3.502 | 3.790 | 40,385 | +0.16(+4.41%) |
Mar 10, 2023 | 3.670 | 3.750 | 3.560 | 3.630 | 62,665 | -0.23(-5.96%) |
Mar 09, 2023 | 3.940 | 3.980 | 3.840 | 3.860 | 63,463 | -0.04(-1.03%) |
Mar 08, 2023 | 3.890 | 3.900 | 3.595 | 3.900 | 68,425 | +0.04(+1.04%) |
Mar 07, 2023 | 3.720 | 3.890 | 3.617 | 3.860 | 69,658 | +0.15(+4.04%) |
Mar 06, 2023 | 3.670 | 3.810 | 3.370 | 3.710 | 11,762 | -0.07(-1.85%) |
Mar 03, 2023 | 3.610 | 3.850 | 3.482 | 3.780 | 91,754 | +0.17(+4.71%) |
Mar 02, 2023 | 3.430 | 3.680 | 3.340 | 3.610 | 59,960 | +0.11(+3.14%) |
Mar 01, 2023 | 3.470 | 3.550 | 3.030 | 3.500 | 213,579 | -0.02(-0.57%) |
Feb 28, 2023 | 3.440 | 3.520 | 3.320 | 3.520 | 384,276 | +0.00(+0.00%) |
Feb 27, 2023 | 3.400 | 3.525 | 3.235 | 3.520 | 614,340 | +0.19(+5.71%) |
Feb 24, 2023 | 3.280 | 3.400 | 3.090 | 3.330 | 422,613 | -0.04(-1.19%) |
Feb 23, 2023 | 3.340 | 3.380 | 3.170 | 3.370 | 810,307 | +0.09(+2.74%) |
Feb 22, 2023 | 3.050 | 3.280 | 3.050 | 3.280 | 303,696 | +0.23(+7.54%) |
Feb 21, 2023 | 3.100 | 3.120 | 3.000 | 3.050 | 175,483 | -0.05(-1.61%) |
Feb 17, 2023 | 3.050 | 3.165 | 3.000 | 3.100 | 145,052 | +0.07(+2.31%) |
Feb 16, 2023 | 3.250 | 3.250 | 3.000 | 3.030 | 59,091 | -0.13(-4.11%) |
Feb 15, 2023 | 3.250 | 3.390 | 3.130 | 3.160 | 74,086 | -0.12(-3.66%) |
Feb 14, 2023 | 3.400 | 3.510 | 3.150 | 3.280 | 56,236 | -0.14(-4.09%) |
Feb 13, 2023 | 3.600 | 3.690 | 3.420 | 3.420 | 80,700 | -0.22(-6.04%) |
Feb 10, 2023 | 3.530 | 3.760 | 3.420 | 3.640 | 101,650 | +0.00(+0.00%) |
Feb 09, 2023 | 3.600 | 3.700 | 3.570 | 3.640 | 26,218 | +0.02(+0.55%) |
Feb 08, 2023 | 3.610 | 3.790 | 3.545 | 3.620 | 65,109 | -0.10(-2.69%) |
Feb 07, 2023 | 3.625 | 3.750 | 3.595 | 3.720 | 32,032 | -0.03(-0.80%) |
Feb 06, 2023 | 3.620 | 3.750 | 3.520 | 3.750 | 60,805 | +0.13(+3.59%) |
Feb 03, 2023 | 3.860 | 3.860 | 3.500 | 3.620 | 66,904 | -0.25(-6.46%) |
Feb 02, 2023 | 3.850 | 3.940 | 3.472 | 3.870 | 47,825 | +0.02(+0.52%) |