Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 2.720 | 2.779 | 2.709 | 2.740 | 438,926 | +0.01(+0.37%) |
Dec 28, 2023 | 2.680 | 2.789 | 2.670 | 2.730 | 592,334 | +0.11(+4.20%) |
Dec 27, 2023 | 2.880 | 2.920 | 2.620 | 2.620 | 2,237,541 | -0.24(-8.39%) |
Dec 26, 2023 | 2.840 | 2.910 | 2.810 | 2.860 | 441,248 | +0.04(+1.42%) |
Dec 22, 2023 | 2.840 | 2.960 | 2.810 | 2.820 | 767,825 | -0.11(-3.75%) |
Dec 21, 2023 | 2.820 | 2.930 | 2.790 | 2.930 | 632,282 | +0.15(+5.40%) |
Dec 20, 2023 | 2.860 | 2.900 | 2.770 | 2.780 | 608,863 | -0.12(-4.14%) |
Dec 19, 2023 | 2.950 | 2.990 | 2.880 | 2.900 | 892,648 | -0.04(-1.36%) |
Dec 18, 2023 | 2.970 | 3.059 | 2.870 | 2.940 | 918,025 | -0.03(-1.01%) |
Dec 15, 2023 | 2.990 | 3.030 | 2.930 | 2.970 | 610,438 | +0.02(+0.68%) |
Dec 14, 2023 | 2.860 | 2.990 | 2.860 | 2.950 | 628,888 | +0.09(+3.15%) |
Dec 13, 2023 | 2.800 | 2.910 | 2.730 | 2.860 | 350,525 | +0.03(+1.06%) |
Dec 12, 2023 | 2.830 | 2.870 | 2.809 | 2.830 | 326,157 | -0.02(-0.70%) |
Dec 11, 2023 | 2.890 | 2.900 | 2.830 | 2.850 | 245,284 | -0.08(-2.73%) |
Dec 08, 2023 | 2.840 | 2.990 | 2.800 | 2.930 | 944,061 | +0.08(+2.81%) |
Dec 07, 2023 | 2.740 | 2.890 | 2.700 | 2.850 | 944,256 | +0.09(+3.26%) |
Dec 06, 2023 | 2.710 | 2.880 | 2.710 | 2.760 | 562,580 | +0.07(+2.60%) |
Dec 05, 2023 | 2.720 | 2.730 | 2.650 | 2.690 | 339,162 | -0.04(-1.47%) |
Dec 04, 2023 | 2.780 | 2.795 | 2.710 | 2.730 | 370,492 | -0.08(-2.85%) |
Dec 01, 2023 | 2.860 | 2.920 | 2.750 | 2.810 | 606,383 | -0.17(-5.70%) |
Nov 30, 2023 | 2.740 | 2.990 | 2.660 | 2.980 | 915,189 | +0.27(+9.96%) |
Nov 29, 2023 | 2.760 | 2.830 | 2.710 | 2.710 | 569,832 | -0.06(-2.17%) |
Nov 28, 2023 | 2.840 | 2.920 | 2.765 | 2.770 | 715,752 | -0.07(-2.46%) |
Nov 27, 2023 | 3.020 | 3.045 | 2.810 | 2.840 | 666,208 | -0.25(-8.09%) |
Nov 24, 2023 | 2.900 | 3.120 | 2.900 | 3.090 | 371,961 | +0.16(+5.46%) |
Nov 22, 2023 | 3.070 | 3.100 | 2.838 | 2.930 | 885,225 | -0.33(-10.12%) |
Nov 21, 2023 | 3.270 | 3.270 | 3.110 | 3.260 | 538,171 | -0.01(-0.31%) |
Nov 20, 2023 | 3.060 | 3.330 | 3.050 | 3.270 | 298,139 | +0.23(+7.57%) |
Nov 17, 2023 | 3.140 | 3.175 | 3.030 | 3.040 | 289,616 | -0.09(-2.88%) |
Nov 16, 2023 | 3.180 | 3.295 | 3.110 | 3.130 | 282,679 | -0.22(-6.57%) |
Nov 15, 2023 | 3.300 | 3.380 | 3.260 | 3.350 | 349,444 | +0.13(+4.04%) |
Nov 14, 2023 | 2.990 | 3.230 | 2.960 | 3.220 | 429,196 | +0.32(+11.03%) |
Nov 13, 2023 | 2.910 | 2.995 | 2.860 | 2.900 | 290,178 | +0.01(+0.35%) |
Nov 10, 2023 | 2.850 | 2.920 | 2.770 | 2.890 | 294,382 | +0.00(+0.00%) |
Nov 09, 2023 | 2.990 | 3.015 | 2.880 | 2.890 | 233,542 | -0.11(-3.67%) |
Nov 08, 2023 | 3.060 | 3.110 | 2.980 | 3.000 | 177,901 | -0.05(-1.64%) |
Nov 07, 2023 | 3.070 | 3.120 | 3.020 | 3.050 | 222,401 | -0.02(-0.65%) |
Nov 06, 2023 | 3.290 | 3.290 | 3.060 | 3.070 | 314,488 | -0.14(-4.36%) |
Nov 03, 2023 | 3.080 | 3.258 | 3.080 | 3.210 | 322,627 | +0.18(+5.94%) |
Nov 02, 2023 | 2.950 | 3.070 | 2.950 | 3.030 | 314,877 | +0.11(+3.77%) |
Nov 01, 2023 | 3.000 | 3.020 | 2.855 | 2.920 | 355,267 | -0.10(-3.31%) |
Oct 31, 2023 | 2.960 | 3.050 | 2.850 | 3.020 | 701,996 | -0.04(-1.31%) |
Oct 30, 2023 | 3.030 | 3.070 | 2.980 | 3.060 | 363,802 | +0.08(+2.68%) |
Oct 27, 2023 | 2.980 | 3.000 | 2.885 | 2.980 | 330,936 | +0.10(+3.47%) |
Oct 26, 2023 | 2.850 | 2.955 | 2.850 | 2.880 | 243,174 | +0.01(+0.35%) |
Oct 25, 2023 | 2.790 | 2.890 | 2.745 | 2.870 | 361,369 | +0.02(+0.70%) |
Oct 24, 2023 | 2.740 | 2.900 | 2.740 | 2.850 | 480,916 | +0.11(+4.01%) |
Oct 23, 2023 | 2.720 | 2.780 | 2.641 | 2.740 | 407,817 | +0.01(+0.37%) |
Oct 20, 2023 | 2.720 | 2.790 | 2.710 | 2.730 | 305,802 | -0.03(-1.09%) |
Oct 19, 2023 | 2.850 | 2.890 | 2.750 | 2.760 | 393,339 | -0.06(-2.13%) |
Oct 18, 2023 | 3.020 | 3.030 | 2.800 | 2.820 | 660,765 | -0.21(-6.93%) |
Oct 17, 2023 | 3.070 | 3.135 | 3.020 | 3.030 | 215,097 | -0.09(-2.88%) |
Oct 16, 2023 | 3.060 | 3.140 | 3.040 | 3.120 | 220,032 | +0.05(+1.63%) |
Oct 13, 2023 | 3.020 | 3.090 | 3.010 | 3.070 | 231,896 | +0.01(+0.33%) |
Oct 12, 2023 | 3.130 | 3.130 | 3.030 | 3.060 | 447,893 | -0.09(-2.86%) |
Oct 11, 2023 | 3.170 | 3.229 | 3.150 | 3.150 | 169,126 | +0.02(+0.64%) |
Oct 10, 2023 | 3.070 | 3.220 | 3.070 | 3.130 | 315,755 | +0.10(+3.30%) |
Oct 09, 2023 | 3.060 | 3.060 | 2.960 | 3.030 | 267,569 | -0.11(-3.50%) |
Oct 06, 2023 | 2.990 | 3.160 | 2.960 | 3.140 | 345,884 | +0.17(+5.72%) |
Oct 05, 2023 | 2.980 | 2.985 | 2.925 | 2.970 | 235,176 | +0.00(+0.00%) |
Oct 04, 2023 | 2.940 | 3.010 | 2.920 | 2.970 | 573,592 | +0.00(+0.00%) |
Oct 03, 2023 | 2.940 | 3.000 | 2.920 | 2.970 | 296,151 | -0.08(-2.62%) |
Oct 02, 2023 | 3.080 | 3.100 | 3.000 | 3.050 | 352,296 | -0.05(-1.61%) |
Sep 29, 2023 | 3.190 | 3.210 | 3.090 | 3.100 | 342,303 | -0.04(-1.27%) |
Sep 28, 2023 | 3.080 | 3.165 | 3.000 | 3.140 | 662,422 | +0.07(+2.28%) |
Sep 27, 2023 | 3.070 | 3.160 | 3.060 | 3.070 | 481,333 | +0.01(+0.33%) |
Sep 26, 2023 | 3.180 | 3.290 | 3.060 | 3.060 | 677,326 | -0.18(-5.56%) |
Sep 25, 2023 | 3.190 | 3.240 | 3.210 | 3.240 | 204,674 | -0.03(-0.92%) |
Sep 22, 2023 | 3.240 | 3.300 | 3.205 | 3.270 | 349,450 | +0.18(+5.83%) |
Sep 21, 2023 | 3.100 | 3.180 | 3.074 | 3.090 | 500,780 | -0.09(-2.83%) |
Sep 20, 2023 | 3.320 | 3.320 | 3.170 | 3.180 | 605,593 | -0.15(-4.50%) |
Sep 19, 2023 | 3.400 | 3.445 | 3.310 | 3.330 | 405,085 | -0.09(-2.63%) |
Sep 18, 2023 | 3.400 | 3.505 | 3.310 | 3.420 | 508,667 | -0.02(-0.58%) |
Sep 15, 2023 | 3.500 | 3.500 | 3.400 | 3.440 | 494,998 | -0.08(-2.27%) |
Sep 14, 2023 | 3.450 | 3.550 | 3.410 | 3.520 | 959,024 | +0.11(+3.23%) |
Sep 13, 2023 | 3.420 | 3.480 | 3.390 | 3.410 | 360,639 | -0.04(-1.16%) |
Sep 12, 2023 | 3.520 | 3.610 | 3.420 | 3.450 | 847,315 | -0.11(-3.09%) |
Sep 11, 2023 | 3.700 | 3.760 | 3.510 | 3.560 | 1,017,656 | -0.08(-2.20%) |
Sep 08, 2023 | 3.740 | 3.752 | 3.590 | 3.640 | 486,288 | -0.11(-2.93%) |
Sep 07, 2023 | 3.910 | 3.910 | 3.680 | 3.750 | 643,106 | -0.25(-6.25%) |
Sep 06, 2023 | 3.990 | 4.080 | 3.982 | 4.000 | 309,590 | -0.02(-0.50%) |
Sep 05, 2023 | 3.960 | 4.030 | 3.900 | 4.020 | 264,456 | -0.05(-1.23%) |
Sep 01, 2023 | 4.030 | 4.190 | 3.980 | 4.070 | 543,623 | +0.16(+4.09%) |
Aug 31, 2023 | 3.950 | 4.030 | 3.890 | 3.910 | 2,065,167 | -0.08(-2.01%) |
Aug 30, 2023 | 4.070 | 4.065 | 3.900 | 3.990 | 608,259 | -0.12(-2.92%) |
Aug 29, 2023 | 4.090 | 4.340 | 4.040 | 4.110 | 931,746 | -0.04(-0.96%) |
Aug 28, 2023 | 3.780 | 4.160 | 3.660 | 4.150 | 1,190,653 | +0.46(+12.47%) |
Aug 25, 2023 | 3.700 | 3.725 | 3.580 | 3.690 | 713,185 | -0.01(-0.27%) |
Aug 24, 2023 | 3.850 | 3.920 | 3.691 | 3.700 | 309,649 | -0.06(-1.60%) |
Aug 23, 2023 | 3.740 | 3.815 | 3.680 | 3.760 | 331,038 | +0.06(+1.62%) |
Aug 22, 2023 | 3.830 | 3.830 | 3.640 | 3.700 | 598,519 | -0.04(-1.07%) |
Aug 21, 2023 | 3.750 | 3.795 | 3.650 | 3.740 | 513,893 | -0.05(-1.32%) |
Aug 18, 2023 | 3.880 | 3.920 | 3.750 | 3.790 | 624,992 | -0.23(-5.72%) |
Aug 17, 2023 | 4.140 | 4.140 | 4.000 | 4.020 | 285,700 | -0.01(-0.25%) |
Aug 16, 2023 | 4.030 | 4.050 | 3.900 | 4.030 | 482,992 | -0.05(-1.23%) |
Aug 15, 2023 | 4.160 | 4.160 | 4.040 | 4.080 | 299,299 | -0.14(-3.32%) |
Aug 14, 2023 | 4.120 | 4.230 | 4.090 | 4.220 | 216,315 | -0.01(-0.24%) |
Aug 11, 2023 | 4.280 | 4.300 | 4.100 | 4.230 | 611,145 | -0.21(-4.73%) |
Aug 10, 2023 | 4.550 | 4.700 | 4.420 | 4.440 | 290,620 | +0.01(+0.23%) |
Aug 09, 2023 | 4.650 | 4.650 | 4.355 | 4.430 | 204,813 | -0.08(-1.77%) |
Aug 08, 2023 | 4.500 | 4.560 | 4.352 | 4.510 | 314,415 | -0.08(-1.74%) |
Aug 07, 2023 | 4.840 | 4.870 | 4.550 | 4.590 | 325,909 | -0.16(-3.37%) |
Aug 04, 2023 | 4.810 | 4.905 | 4.680 | 4.750 | 300,621 | -0.06(-1.25%) |
Aug 03, 2023 | 4.700 | 4.910 | 4.700 | 4.810 | 287,269 | +0.20(+4.34%) |
Aug 02, 2023 | 4.630 | 4.660 | 4.480 | 4.610 | 486,168 | -0.18(-3.76%) |
Aug 01, 2023 | 5.000 | 5.056 | 4.760 | 4.790 | 675,967 | -0.37(-7.17%) |
Jul 31, 2023 | 5.110 | 5.350 | 5.050 | 5.160 | 829,443 | +0.10(+1.98%) |
Jul 28, 2023 | 4.820 | 5.165 | 4.800 | 5.060 | 943,465 | +0.48(+10.48%) |
Jul 27, 2023 | 4.650 | 4.815 | 4.500 | 4.580 | 685,278 | -0.04(-0.87%) |
Jul 26, 2023 | 4.300 | 4.620 | 4.290 | 4.620 | 589,321 | +0.32(+7.44%) |
Jul 25, 2023 | 4.440 | 4.500 | 4.285 | 4.300 | 346,255 | +0.03(+0.70%) |
Jul 24, 2023 | 4.080 | 4.440 | 4.015 | 4.270 | 664,389 | +0.17(+4.15%) |
Jul 21, 2023 | 4.100 | 4.138 | 4.040 | 4.100 | 317,454 | +0.03(+0.74%) |
Jul 20, 2023 | 4.160 | 4.200 | 4.060 | 4.070 | 488,256 | -0.16(-3.78%) |
Jul 19, 2023 | 4.230 | 4.391 | 4.220 | 4.230 | 265,529 | +0.06(+1.44%) |
Jul 18, 2023 | 4.250 | 4.270 | 4.120 | 4.170 | 217,470 | -0.13(-3.02%) |
Jul 17, 2023 | 4.350 | 4.350 | 4.183 | 4.300 | 188,958 | -0.10(-2.27%) |
Jul 14, 2023 | 4.410 | 4.440 | 4.333 | 4.400 | 294,173 | -0.16(-3.51%) |
Jul 13, 2023 | 4.550 | 4.580 | 4.450 | 4.560 | 385,670 | +0.08(+1.79%) |
Jul 12, 2023 | 4.400 | 4.540 | 4.338 | 4.480 | 583,975 | +0.25(+5.91%) |
Jul 11, 2023 | 4.080 | 4.240 | 4.070 | 4.230 | 278,397 | +0.11(+2.67%) |
Jul 10, 2023 | 4.090 | 4.175 | 4.020 | 4.120 | 207,738 | +0.01(+0.24%) |
Jul 07, 2023 | 4.000 | 4.150 | 4.000 | 4.110 | 258,551 | +0.16(+4.05%) |
Jul 06, 2023 | 3.990 | 3.990 | 3.870 | 3.950 | 330,155 | -0.11(-2.71%) |
Jul 05, 2023 | 4.060 | 4.100 | 3.980 | 4.060 | 275,632 | -0.07(-1.69%) |
Jul 03, 2023 | 4.140 | 4.200 | 4.040 | 4.130 | 154,566 | +0.14(+3.51%) |
Jun 30, 2023 | 4.130 | 4.141 | 3.980 | 3.990 | 187,008 | -0.04(-0.99%) |
Jun 29, 2023 | 3.880 | 4.075 | 3.870 | 4.030 | 294,598 | +0.08(+2.03%) |
Jun 28, 2023 | 3.880 | 3.980 | 3.820 | 3.950 | 380,327 | +0.00(+0.00%) |
Jun 27, 2023 | 4.020 | 4.110 | 3.920 | 3.950 | 439,722 | +0.06(+1.54%) |
Jun 26, 2023 | 3.980 | 4.020 | 3.870 | 3.890 | 363,595 | -0.06(-1.52%) |
Jun 23, 2023 | 3.950 | 4.000 | 3.870 | 3.950 | 349,879 | -0.13(-3.19%) |
Jun 22, 2023 | 4.100 | 4.140 | 4.015 | 4.080 | 212,995 | -0.08(-1.92%) |
Jun 21, 2023 | 4.250 | 4.349 | 4.100 | 4.160 | 257,281 | -0.17(-3.93%) |
Jun 20, 2023 | 4.350 | 4.400 | 4.240 | 4.330 | 339,655 | -0.17(-3.78%) |
Jun 16, 2023 | 4.570 | 4.670 | 4.450 | 4.500 | 352,611 | -0.04(-0.88%) |
Jun 15, 2023 | 4.550 | 4.750 | 4.470 | 4.540 | 662,066 | +0.09(+2.02%) |
Jun 14, 2023 | 4.420 | 4.540 | 4.360 | 4.450 | 355,315 | +0.00(+0.00%) |
Jun 13, 2023 | 4.480 | 4.560 | 4.375 | 4.450 | 294,975 | +0.10(+2.30%) |
Jun 12, 2023 | 4.200 | 4.420 | 4.200 | 4.350 | 256,457 | +0.12(+2.84%) |
Jun 09, 2023 | 4.270 | 4.300 | 4.180 | 4.230 | 212,355 | -0.02(-0.47%) |
Jun 08, 2023 | 4.210 | 4.305 | 4.165 | 4.250 | 369,952 | +0.07(+1.67%) |
Jun 07, 2023 | 4.140 | 4.320 | 4.140 | 4.180 | 260,094 | +0.04(+0.97%) |
Jun 06, 2023 | 3.990 | 4.270 | 3.886 | 4.140 | 515,091 | +0.11(+2.73%) |
Jun 05, 2023 | 4.240 | 4.250 | 3.940 | 4.030 | 803,087 | -0.25(-5.84%) |
Jun 02, 2023 | 4.220 | 4.371 | 4.210 | 4.280 | 525,809 | +0.20(+4.90%) |
Jun 01, 2023 | 3.950 | 4.180 | 3.930 | 4.080 | 471,195 | +0.15(+3.82%) |
May 31, 2023 | 3.900 | 3.945 | 3.738 | 3.930 | 658,227 | -0.03(-0.76%) |
May 30, 2023 | 4.120 | 4.220 | 3.880 | 3.960 | 544,814 | -0.14(-3.41%) |
May 26, 2023 | 3.860 | 4.180 | 3.850 | 4.100 | 406,334 | +0.26(+6.77%) |
May 25, 2023 | 4.100 | 4.319 | 3.810 | 3.840 | 922,840 | -0.41(-9.65%) |
May 24, 2023 | 4.210 | 4.300 | 4.130 | 4.250 | 690,595 | -0.04(-0.93%) |
May 23, 2023 | 4.330 | 4.470 | 4.250 | 4.290 | 660,970 | -0.16(-3.60%) |
May 22, 2023 | 4.450 | 4.540 | 4.420 | 4.450 | 394,361 | +0.08(+1.83%) |
May 19, 2023 | 4.470 | 4.511 | 4.330 | 4.370 | 348,060 | -0.08(-1.80%) |
May 18, 2023 | 4.660 | 4.660 | 4.390 | 4.450 | 409,471 | -0.15(-3.26%) |
May 17, 2023 | 4.540 | 4.665 | 4.460 | 4.600 | 397,686 | -0.03(-0.65%) |
May 16, 2023 | 4.690 | 4.725 | 4.555 | 4.630 | 434,172 | -0.06(-1.28%) |
May 15, 2023 | 4.520 | 4.715 | 4.410 | 4.690 | 421,223 | +0.33(+7.57%) |
May 12, 2023 | 4.480 | 4.530 | 4.350 | 4.360 | 438,184 | -0.25(-5.42%) |
May 11, 2023 | 4.290 | 4.656 | 4.250 | 4.610 | 507,336 | +0.31(+7.21%) |
May 10, 2023 | 4.430 | 4.490 | 4.260 | 4.300 | 671,932 | -0.12(-2.71%) |
May 09, 2023 | 4.440 | 4.530 | 4.380 | 4.420 | 504,926 | -0.21(-4.54%) |
May 08, 2023 | 4.750 | 4.750 | 4.530 | 4.630 | 300,587 | +0.00(+0.00%) |
May 05, 2023 | 4.650 | 4.690 | 4.565 | 4.630 | 335,457 | +0.08(+1.76%) |
May 04, 2023 | 4.500 | 4.580 | 4.450 | 4.550 | 264,937 | +0.14(+3.17%) |
May 03, 2023 | 4.350 | 4.510 | 4.250 | 4.410 | 344,685 | +0.05(+1.15%) |
May 02, 2023 | 4.580 | 4.580 | 4.230 | 4.360 | 496,259 | -0.32(-6.84%) |
May 01, 2023 | 4.560 | 4.700 | 4.560 | 4.680 | 177,134 | +0.05(+1.08%) |
Apr 28, 2023 | 4.490 | 4.675 | 4.440 | 4.630 | 387,268 | +0.11(+2.43%) |
Apr 27, 2023 | 4.400 | 4.550 | 4.360 | 4.520 | 295,090 | +0.14(+3.20%) |
Apr 26, 2023 | 4.490 | 4.490 | 4.285 | 4.380 | 342,608 | +0.10(+2.35%) |
Apr 25, 2023 | 4.450 | 4.470 | 4.260 | 4.279 | 1,450,205 | -0.21(-4.69%) |
Apr 24, 2023 | 4.780 | 4.780 | 4.485 | 4.490 | 514,422 | -0.28(-5.87%) |
Apr 21, 2023 | 4.750 | 4.820 | 4.740 | 4.770 | 332,021 | -0.04(-0.83%) |
Apr 20, 2023 | 4.830 | 5.000 | 4.750 | 4.810 | 339,810 | -0.06(-1.23%) |
Apr 19, 2023 | 4.800 | 4.900 | 4.750 | 4.870 | 347,964 | -0.05(-1.02%) |
Apr 18, 2023 | 4.910 | 4.940 | 4.820 | 4.920 | 361,153 | +0.03(+0.61%) |
Apr 17, 2023 | 4.900 | 4.920 | 4.800 | 4.890 | 344,435 | +0.10(+2.09%) |
Apr 14, 2023 | 5.020 | 5.085 | 4.750 | 4.790 | 609,721 | -0.27(-5.34%) |
Apr 13, 2023 | 5.130 | 5.200 | 5.020 | 5.060 | 496,535 | +0.04(+0.80%) |
Apr 12, 2023 | 5.210 | 5.275 | 5.010 | 5.020 | 638,319 | -0.23(-4.38%) |
Apr 11, 2023 | 5.340 | 5.370 | 5.240 | 5.250 | 247,539 | +0.04(+0.67%) |
Apr 10, 2023 | 5.160 | 5.270 | 5.135 | 5.215 | 203,237 | -0.04(-0.67%) |
Apr 06, 2023 | 5.190 | 5.285 | 5.110 | 5.250 | 256,272 | +0.08(+1.55%) |
Apr 05, 2023 | 5.290 | 5.300 | 5.110 | 5.170 | 400,874 | -0.18(-3.36%) |
Apr 04, 2023 | 5.420 | 5.495 | 5.205 | 5.350 | 340,576 | -0.09(-1.65%) |
Apr 03, 2023 | 6.000 | 6.100 | 5.335 | 5.440 | 733,784 | -0.58(-9.63%) |
Mar 31, 2023 | 5.670 | 6.040 | 5.630 | 6.020 | 1,046,154 | +0.31(+5.43%) |
Mar 30, 2023 | 5.610 | 5.750 | 5.460 | 5.710 | 440,207 | +0.25(+4.58%) |
Mar 29, 2023 | 5.220 | 5.470 | 5.180 | 5.460 | 304,989 | +0.21(+4.00%) |
Mar 28, 2023 | 5.150 | 5.280 | 5.070 | 5.250 | 430,478 | +0.22(+4.37%) |
Mar 27, 2023 | 5.130 | 5.162 | 5.010 | 5.030 | 545,020 | -0.19(-3.64%) |
Mar 24, 2023 | 5.340 | 5.470 | 5.170 | 5.220 | 430,255 | -0.29(-5.26%) |
Mar 23, 2023 | 5.410 | 5.650 | 5.260 | 5.510 | 646,878 | +0.31(+5.96%) |
Mar 22, 2023 | 5.260 | 5.540 | 4.920 | 5.200 | 956,766 | -0.54(-9.41%) |
Mar 21, 2023 | 5.580 | 5.770 | 5.500 | 5.740 | 421,677 | +0.31(+5.71%) |
Mar 20, 2023 | 5.470 | 5.590 | 5.360 | 5.430 | 276,049 | -0.23(-4.06%) |
Mar 17, 2023 | 5.790 | 5.810 | 5.553 | 5.660 | 225,991 | -0.01(-0.18%) |
Mar 16, 2023 | 5.470 | 5.690 | 5.332 | 5.670 | 318,452 | +0.19(+3.47%) |
Mar 15, 2023 | 5.360 | 5.500 | 5.190 | 5.480 | 379,840 | +0.01(+0.18%) |
Mar 14, 2023 | 5.330 | 5.550 | 5.220 | 5.470 | 405,566 | +0.09(+1.67%) |
Mar 13, 2023 | 5.280 | 5.420 | 5.180 | 5.380 | 1,248,781 | -0.02(-0.37%) |
Mar 10, 2023 | 5.400 | 5.530 | 5.300 | 5.400 | 516,835 | -0.09(-1.64%) |
Mar 09, 2023 | 5.770 | 5.770 | 5.460 | 5.490 | 909,146 | -0.45(-7.58%) |
Mar 08, 2023 | 6.180 | 6.420 | 5.910 | 5.940 | 324,336 | -0.31(-4.96%) |
Mar 07, 2023 | 6.270 | 6.430 | 6.220 | 6.250 | 552,309 | -0.01(-0.16%) |
Mar 06, 2023 | 6.500 | 6.600 | 6.250 | 6.260 | 384,172 | -0.29(-4.43%) |
Mar 03, 2023 | 6.640 | 6.683 | 6.500 | 6.550 | 584,717 | +0.03(+0.46%) |
Mar 02, 2023 | 6.310 | 6.540 | 6.310 | 6.520 | 336,335 | +0.03(+0.46%) |
Mar 01, 2023 | 6.820 | 6.960 | 6.395 | 6.490 | 400,429 | +0.20(+3.18%) |
Feb 28, 2023 | 6.220 | 6.370 | 6.180 | 6.290 | 272,645 | +0.03(+0.48%) |
Feb 27, 2023 | 6.480 | 6.570 | 6.230 | 6.260 | 478,015 | +0.22(+3.64%) |
Feb 24, 2023 | 6.180 | 6.250 | 5.980 | 6.040 | 407,369 | -0.39(-6.07%) |
Feb 23, 2023 | 6.760 | 6.760 | 6.320 | 6.430 | 482,505 | -0.04(-0.62%) |
Feb 22, 2023 | 6.350 | 6.593 | 6.330 | 6.470 | 989,120 | +0.07(+1.09%) |
Feb 21, 2023 | 6.490 | 6.570 | 6.250 | 6.400 | 438,500 | -0.30(-4.48%) |
Feb 17, 2023 | 6.800 | 6.820 | 6.610 | 6.700 | 525,350 | -0.26(-3.74%) |
Feb 16, 2023 | 7.190 | 7.280 | 6.910 | 6.960 | 438,991 | -0.23(-3.20%) |
Feb 15, 2023 | 6.850 | 7.200 | 6.835 | 7.190 | 2,134,456 | +0.16(+2.28%) |
Feb 14, 2023 | 6.990 | 7.160 | 6.890 | 7.030 | 530,019 | -0.22(-3.03%) |
Feb 13, 2023 | 6.950 | 7.360 | 6.855 | 7.250 | 601,250 | +0.35(+5.07%) |
Feb 10, 2023 | 7.020 | 7.055 | 6.701 | 6.900 | 1,221,340 | -0.38(-5.22%) |
Feb 09, 2023 | 7.760 | 7.760 | 7.250 | 7.280 | 601,388 | +0.05(+0.69%) |
Feb 08, 2023 | 7.490 | 7.550 | 7.170 | 7.230 | 490,866 | -0.27(-3.60%) |
Feb 07, 2023 | 7.510 | 7.659 | 7.260 | 7.500 | 722,641 | +0.07(+0.94%) |
Feb 06, 2023 | 7.610 | 7.659 | 7.340 | 7.430 | 713,729 | -0.40(-5.11%) |
Feb 03, 2023 | 8.080 | 8.280 | 7.750 | 7.830 | 640,979 | -0.51(-6.12%) |
Feb 02, 2023 | 8.280 | 8.530 | 8.175 | 8.340 | 975,496 | +0.13(+1.58%) |
Feb 01, 2023 | 7.730 | 8.620 | 7.730 | 8.210 | 1,419,760 | +0.60(+7.88%) |
Jan 31, 2023 | 7.370 | 7.610 | 7.290 | 7.610 | 782,095 | +0.21(+2.84%) |
Jan 30, 2023 | 7.670 | 7.865 | 7.350 | 7.400 | 1,021,374 | -0.73(-8.98%) |
Jan 27, 2023 | 8.160 | 8.305 | 8.060 | 8.130 | 391,223 | -0.05(-0.61%) |
Jan 26, 2023 | 8.030 | 8.210 | 7.870 | 8.180 | 612,761 | +0.37(+4.74%) |
Jan 25, 2023 | 7.810 | 7.840 | 7.540 | 7.810 | 346,291 | -0.08(-1.01%) |
Jan 24, 2023 | 7.950 | 8.070 | 7.835 | 7.890 | 486,570 | -0.19(-2.35%) |
Jan 23, 2023 | 7.700 | 8.100 | 7.610 | 8.080 | 978,888 | +0.58(+7.73%) |
Jan 20, 2023 | 7.370 | 7.630 | 7.331 | 7.500 | 1,536,597 | +0.43(+6.08%) |
Jan 19, 2023 | 6.920 | 7.130 | 6.860 | 7.070 | 497,260 | +0.11(+1.58%) |
Jan 18, 2023 | 7.610 | 7.610 | 6.930 | 6.960 | 671,733 | -0.39(-5.31%) |
Jan 17, 2023 | 7.660 | 7.895 | 7.190 | 7.350 | 1,363,280 | -0.77(-9.48%) |
Jan 13, 2023 | 7.280 | 8.310 | 7.280 | 8.120 | 1,530,299 | +0.75(+10.18%) |
Jan 12, 2023 | 7.000 | 7.460 | 6.920 | 7.370 | 1,243,995 | +0.29(+4.10%) |
Jan 11, 2023 | 6.700 | 7.240 | 6.600 | 7.080 | 1,916,643 | +0.73(+11.50%) |
Jan 10, 2023 | 6.310 | 6.418 | 6.130 | 6.350 | 382,065 | +0.08(+1.28%) |
Jan 09, 2023 | 6.400 | 6.575 | 6.214 | 6.270 | 1,007,128 | +0.14(+2.28%) |
Jan 06, 2023 | 6.270 | 6.400 | 5.947 | 6.130 | 850,427 | -0.25(-3.92%) |
Jan 05, 2023 | 6.400 | 6.670 | 6.260 | 6.380 | 1,171,033 | -0.20(-3.04%) |
Jan 04, 2023 | 6.120 | 6.790 | 5.970 | 6.580 | 1,991,271 | +0.94(+16.67%) |