Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.920 | 4.166 | 3.800 | 3.800 | 10,194 | -0.20(-5.00%) |
Jan 30, 2024 | 4.040 | 4.270 | 4.000 | 4.000 | 10,383 | +0.01(+0.25%) |
Jan 29, 2024 | 4.350 | 4.350 | 3.989 | 3.990 | 26,886 | -0.32(-7.42%) |
Jan 26, 2024 | 4.250 | 4.340 | 4.039 | 4.310 | 4,704 | +0.16(+3.86%) |
Jan 25, 2024 | 4.300 | 4.550 | 4.060 | 4.150 | 22,670 | -0.09(-2.12%) |
Jan 24, 2024 | 4.250 | 4.300 | 4.050 | 4.240 | 17,820 | +0.19(+4.69%) |
Jan 23, 2024 | 3.950 | 4.430 | 3.940 | 4.050 | 21,986 | +0.15(+3.85%) |
Jan 22, 2024 | 3.630 | 3.970 | 3.596 | 3.900 | 39,513 | +0.28(+7.74%) |
Jan 19, 2024 | 3.470 | 3.690 | 3.470 | 3.620 | 16,679 | +0.15(+4.38%) |
Jan 18, 2024 | 3.440 | 3.500 | 3.316 | 3.468 | 6,507 | +0.02(+0.52%) |
Jan 17, 2024 | 3.186 | 3.450 | 3.186 | 3.450 | 19,003 | +0.32(+10.22%) |
Jan 16, 2024 | 3.370 | 3.390 | 3.120 | 3.130 | 7,878 | -0.20(-6.00%) |
Jan 12, 2024 | 3.250 | 3.330 | 3.159 | 3.330 | 10,334 | +0.09(+2.77%) |
Jan 11, 2024 | 3.230 | 3.250 | 3.116 | 3.240 | 4,143 | +0.09(+2.86%) |
Jan 10, 2024 | 3.200 | 3.200 | 3.128 | 3.150 | 7,019 | -0.04(-1.26%) |
Jan 09, 2024 | 3.250 | 3.250 | 3.110 | 3.190 | 4,382 | +0.07(+2.11%) |
Jan 08, 2024 | 3.100 | 3.220 | 3.100 | 3.124 | 2,416 | +0.02(+0.78%) |
Jan 05, 2024 | 3.350 | 3.350 | 3.080 | 3.100 | 32,828 | -0.23(-6.91%) |
Jan 04, 2024 | 3.150 | 3.400 | 3.150 | 3.330 | 6,914 | +0.08(+2.46%) |
Jan 03, 2024 | 3.250 | 3.250 | 3.187 | 3.250 | 2,566 | +0.01(+0.31%) |
Jan 02, 2024 | 3.220 | 3.240 | 3.120 | 3.240 | 2,778 | -0.01(-0.31%) |
Dec 29, 2023 | 3.100 | 3.300 | 3.090 | 3.250 | 19,856 | +0.15(+4.85%) |
Dec 28, 2023 | 3.060 | 3.100 | 3.045 | 3.100 | 3,556 | +0.04(+1.30%) |
Dec 27, 2023 | 3.100 | 3.100 | 3.020 | 3.060 | 7,086 | +0.00(+0.00%) |
Dec 26, 2023 | 3.020 | 3.090 | 3.000 | 3.060 | 17,725 | -0.02(-0.65%) |
Dec 22, 2023 | 3.100 | 3.100 | 3.060 | 3.080 | 4,561 | +0.05(+1.49%) |
Dec 21, 2023 | 3.010 | 3.090 | 3.000 | 3.035 | 3,678 | +0.01(+0.33%) |
Dec 20, 2023 | 3.080 | 3.080 | 3.010 | 3.025 | 2,298 | -0.03(-0.96%) |
Dec 19, 2023 | 3.040 | 3.150 | 3.000 | 3.054 | 6,541 | -0.05(-1.47%) |
Dec 18, 2023 | 3.000 | 3.100 | 3.000 | 3.100 | 5,676 | +0.10(+3.33%) |
Dec 15, 2023 | 3.000 | 3.100 | 3.000 | 3.000 | 1,962 | -0.05(-1.64%) |
Dec 14, 2023 | 3.000 | 3.105 | 3.000 | 3.050 | 9,334 | +0.05(+1.66%) |
Dec 13, 2023 | 3.000 | 3.100 | 3.000 | 3.000 | 9,647 | +0.00(+0.00%) |
Dec 12, 2023 | 3.050 | 3.140 | 3.000 | 3.000 | 5,472 | +0.00(+0.00%) |
Dec 11, 2023 | 2.950 | 3.060 | 2.950 | 3.000 | 19,030 | +0.04(+1.18%) |
Dec 08, 2023 | 2.967 | 3.040 | 2.910 | 2.965 | 4,388 | -0.01(-0.17%) |
Dec 07, 2023 | 3.150 | 3.150 | 2.948 | 2.970 | 3,431 | -0.18(-5.71%) |
Dec 06, 2023 | 2.900 | 3.150 | 2.900 | 3.150 | 4,189 | +0.17(+5.88%) |
Dec 05, 2023 | 2.950 | 3.139 | 2.910 | 2.975 | 4,990 | +0.00(+0.03%) |
Dec 04, 2023 | 2.960 | 2.974 | 2.960 | 2.974 | 564 | +0.06(+2.20%) |
Dec 01, 2023 | 3.040 | 3.040 | 2.910 | 2.910 | 1,594 | +0.01(+0.34%) |
Nov 30, 2023 | 3.050 | 3.050 | 2.900 | 2.900 | 8,794 | -0.15(-4.92%) |
Nov 29, 2023 | 3.060 | 3.130 | 2.890 | 3.050 | 22,765 | +0.00(+0.00%) |
Nov 28, 2023 | 2.900 | 3.050 | 2.900 | 3.050 | 3,623 | +0.15(+5.17%) |
Nov 27, 2023 | 3.000 | 3.090 | 2.900 | 2.900 | 4,236 | -0.19(-6.15%) |
Nov 24, 2023 | 3.090 | 3.090 | 3.090 | 3.090 | 1,894 | +0.14(+4.75%) |
Nov 22, 2023 | 3.150 | 3.197 | 3.000 | 2.950 | 3,300 | -0.25(-7.81%) |
Nov 21, 2023 | 3.010 | 3.200 | 3.000 | 3.200 | 1,653 | +0.14(+4.58%) |
Nov 20, 2023 | 3.150 | 3.200 | 2.920 | 3.060 | 4,799 | +0.06(+1.83%) |
Nov 17, 2023 | 3.130 | 3.165 | 2.910 | 3.005 | 2,338 | -0.16(-5.12%) |
Nov 16, 2023 | 3.150 | 3.190 | 3.050 | 3.167 | 4,002 | +0.25(+8.47%) |
Nov 15, 2023 | 3.070 | 3.177 | 2.920 | 2.920 | 13,134 | -0.28(-8.75%) |
Nov 14, 2023 | 3.200 | 3.200 | 3.070 | 3.200 | 3,333 | +0.07(+2.40%) |
Nov 13, 2023 | 3.150 | 3.200 | 3.125 | 3.125 | 1,917 | +0.12(+4.17%) |
Nov 10, 2023 | 3.000 | 3.020 | 3.000 | 3.000 | 1,539 | -0.19(-5.96%) |
Nov 09, 2023 | 3.250 | 3.250 | 3.020 | 3.190 | 2,618 | -0.05(-1.54%) |
Nov 08, 2023 | 3.139 | 3.250 | 3.100 | 3.240 | 5,804 | +0.17(+5.53%) |
Nov 07, 2023 | 3.200 | 3.200 | 3.060 | 3.070 | 5,451 | -0.10(-3.31%) |
Nov 06, 2023 | 3.200 | 3.374 | 3.090 | 3.175 | 2,351 | +0.08(+2.75%) |
Nov 03, 2023 | 3.090 | 3.090 | 3.090 | 3.090 | 910 | -0.10(-3.13%) |
Nov 02, 2023 | 3.200 | 3.205 | 3.030 | 3.190 | 3,992 | -0.01(-0.31%) |
Nov 01, 2023 | 3.023 | 3.200 | 3.023 | 3.200 | 3,936 | +0.19(+6.31%) |
Oct 31, 2023 | 3.100 | 3.150 | 2.970 | 3.010 | 5,999 | -0.09(-2.90%) |
Oct 30, 2023 | 3.030 | 3.100 | 2.910 | 3.100 | 11,575 | +0.12(+4.03%) |
Oct 27, 2023 | 2.980 | 3.100 | 2.910 | 2.980 | 6,625 | -0.01(-0.45%) |
Oct 26, 2023 | 3.000 | 3.056 | 2.900 | 2.994 | 28,800 | -0.06(-1.85%) |
Oct 25, 2023 | 3.100 | 3.150 | 2.930 | 3.050 | 7,504 | -0.05(-1.61%) |
Oct 24, 2023 | 2.910 | 3.500 | 2.766 | 3.100 | 60,971 | +0.42(+15.67%) |
Oct 23, 2023 | 2.950 | 2.950 | 2.680 | 2.680 | 8,637 | -0.23(-7.90%) |
Oct 20, 2023 | 2.920 | 2.920 | 2.700 | 2.910 | 3,211 | +0.16(+5.82%) |
Oct 19, 2023 | 2.750 | 2.920 | 2.750 | 2.750 | 1,604 | -0.07(-2.48%) |
Oct 18, 2023 | 2.690 | 2.820 | 2.690 | 2.820 | 933 | +0.02(+0.71%) |
Oct 17, 2023 | 2.770 | 3.069 | 2.760 | 2.800 | 7,350 | -0.12(-4.11%) |
Oct 16, 2023 | 3.150 | 3.150 | 2.890 | 2.920 | 5,369 | -0.08(-2.70%) |
Oct 13, 2023 | 3.170 | 3.170 | 2.951 | 3.001 | 18,019 | -0.09(-3.07%) |
Oct 12, 2023 | 3.200 | 3.200 | 3.020 | 3.096 | 1,994 | -0.06(-1.93%) |
Oct 11, 2023 | 2.970 | 3.200 | 2.970 | 3.157 | 4,247 | +0.15(+4.88%) |
Oct 10, 2023 | 3.100 | 3.310 | 2.955 | 3.010 | 20,404 | -0.05(-1.63%) |
Oct 09, 2023 | 2.790 | 3.080 | 2.790 | 3.060 | 4,871 | +0.30(+10.87%) |
Oct 06, 2023 | 2.850 | 2.930 | 2.689 | 2.760 | 6,214 | -0.10(-3.33%) |
Oct 05, 2023 | 2.700 | 2.990 | 2.700 | 2.855 | 2,466 | +0.21(+7.74%) |
Oct 04, 2023 | 2.980 | 3.270 | 2.620 | 2.650 | 22,685 | -0.25(-8.46%) |
Oct 03, 2023 | 2.780 | 2.895 | 2.610 | 2.895 | 5,592 | +0.19(+7.22%) |
Oct 02, 2023 | 2.750 | 2.900 | 2.600 | 2.700 | 14,110 | -0.17(-6.03%) |
Sep 29, 2023 | 2.750 | 3.080 | 2.750 | 2.873 | 12,779 | -0.00(-0.06%) |
Sep 28, 2023 | 2.940 | 3.009 | 2.840 | 2.875 | 7,383 | +0.12(+4.55%) |
Sep 27, 2023 | 3.070 | 3.130 | 2.750 | 2.750 | 19,531 | -0.18(-6.04%) |
Sep 26, 2023 | 2.910 | 3.120 | 2.910 | 2.927 | 6,815 | -0.10(-3.39%) |
Sep 25, 2023 | 3.120 | 3.120 | 2.930 | 3.030 | 13,712 | -0.20(-6.25%) |
Sep 22, 2023 | 3.240 | 3.240 | 3.112 | 3.231 | 1,138 | -0.03(-0.82%) |
Sep 21, 2023 | 3.300 | 3.300 | 2.990 | 3.258 | 3,120 | -0.08(-2.46%) |
Sep 20, 2023 | 3.300 | 3.395 | 3.190 | 3.340 | 28,995 | +0.03(+0.91%) |
Sep 19, 2023 | 3.490 | 3.490 | 3.171 | 3.310 | 14,775 | +0.01(+0.30%) |
Sep 18, 2023 | 3.320 | 3.430 | 3.160 | 3.300 | 5,507 | +0.03(+0.92%) |
Sep 15, 2023 | 3.080 | 3.360 | 3.080 | 3.270 | 4,416 | +0.00(+0.00%) |
Sep 14, 2023 | 3.130 | 3.310 | 2.970 | 3.270 | 7,512 | +0.25(+8.28%) |
Sep 13, 2023 | 3.010 | 3.020 | 3.000 | 3.020 | 6,985 | +0.12(+4.14%) |
Sep 12, 2023 | 2.964 | 2.964 | 2.900 | 2.900 | 7,322 | +0.04(+1.58%) |
Sep 11, 2023 | 3.020 | 3.030 | 2.855 | 2.855 | 3,580 | -0.10(-3.55%) |
Sep 08, 2023 | 2.920 | 2.980 | 2.920 | 2.960 | 1,503 | +0.05(+1.72%) |
Sep 07, 2023 | 2.850 | 2.965 | 2.850 | 2.910 | 2,080 | +0.06(+2.11%) |
Sep 06, 2023 | 2.920 | 2.920 | 2.850 | 2.850 | 9,289 | -0.05(-1.72%) |
Sep 05, 2023 | 2.890 | 2.942 | 2.890 | 2.900 | 17,886 | -0.02(-0.68%) |
Sep 01, 2023 | 2.940 | 2.960 | 2.920 | 2.920 | 2,364 | -0.01(-0.34%) |
Aug 31, 2023 | 2.928 | 2.930 | 2.928 | 2.930 | 1,170 | +0.01(+0.48%) |
Aug 30, 2023 | 2.907 | 2.917 | 2.907 | 2.916 | 1,424 | +0.02(+0.56%) |
Aug 29, 2023 | 2.950 | 2.960 | 2.900 | 2.900 | 3,089 | +0.00(+0.00%) |
Aug 28, 2023 | 3.020 | 3.020 | 2.900 | 2.900 | 1,337 | -0.01(-0.34%) |
Aug 25, 2023 | 2.923 | 2.962 | 2.910 | 2.910 | 4,443 | +0.00(+0.00%) |
Aug 24, 2023 | 2.960 | 3.000 | 2.669 | 2.910 | 11,349 | -0.09(-3.00%) |
Aug 23, 2023 | 3.010 | 3.038 | 2.971 | 3.000 | 6,832 | -0.03(-0.99%) |
Aug 22, 2023 | 3.010 | 3.030 | 3.000 | 3.030 | 5,222 | +0.00(+0.00%) |
Aug 21, 2023 | 3.030 | 3.030 | 3.030 | 3.030 | 437 | -0.07(-2.39%) |
Aug 18, 2023 | 3.020 | 3.104 | 3.020 | 3.104 | 2,983 | +0.04(+1.47%) |
Aug 17, 2023 | 3.120 | 3.120 | 3.059 | 3.059 | 795 | -0.00(-0.03%) |
Aug 16, 2023 | 3.040 | 3.060 | 3.040 | 3.060 | 524 | +0.05(+1.66%) |
Aug 15, 2023 | 3.010 | 3.100 | 3.009 | 3.010 | 14,507 | -0.00(-0.01%) |
Aug 14, 2023 | 3.020 | 3.041 | 3.010 | 3.010 | 1,442 | -0.01(-0.32%) |
Aug 11, 2023 | 3.010 | 3.028 | 3.010 | 3.020 | 3,102 | +0.00(+0.00%) |
Aug 10, 2023 | 2.980 | 3.090 | 2.980 | 3.020 | 6,852 | +0.00(+0.00%) |
Aug 09, 2023 | 3.000 | 3.120 | 3.000 | 3.020 | 7,518 | -0.06(-2.11%) |
Aug 08, 2023 | 3.207 | 3.207 | 3.020 | 3.085 | 10,170 | +0.04(+1.15%) |
Aug 07, 2023 | 3.110 | 3.110 | 3.020 | 3.050 | 4,970 | -0.11(-3.48%) |
Aug 04, 2023 | 3.210 | 3.250 | 3.100 | 3.160 | 5,809 | -0.08(-2.47%) |
Aug 03, 2023 | 3.140 | 3.269 | 3.140 | 3.240 | 3,742 | +0.14(+4.52%) |
Aug 02, 2023 | 3.220 | 3.220 | 3.050 | 3.100 | 7,788 | -0.08(-2.52%) |
Aug 01, 2023 | 3.140 | 3.240 | 3.130 | 3.180 | 2,942 | -0.15(-4.50%) |
Jul 31, 2023 | 3.540 | 3.540 | 3.330 | 3.330 | 5,112 | +0.02(+0.60%) |
Jul 28, 2023 | 3.230 | 3.350 | 3.187 | 3.310 | 5,263 | +0.08(+2.33%) |
Jul 27, 2023 | 3.300 | 3.300 | 3.120 | 3.235 | 11,814 | -0.07(-1.98%) |
Jul 26, 2023 | 3.270 | 3.360 | 3.170 | 3.300 | 12,789 | -0.08(-2.46%) |
Jul 25, 2023 | 3.380 | 3.440 | 3.370 | 3.383 | 4,033 | -0.04(-1.07%) |
Jul 24, 2023 | 3.460 | 3.467 | 3.388 | 3.420 | 4,983 | -0.02(-0.58%) |
Jul 21, 2023 | 3.400 | 3.542 | 3.400 | 3.440 | 5,099 | -0.10(-2.82%) |
Jul 20, 2023 | 3.380 | 3.594 | 3.380 | 3.540 | 4,882 | -0.07(-1.94%) |
Jul 19, 2023 | 3.570 | 3.720 | 3.550 | 3.610 | 4,058 | +0.07(+1.98%) |
Jul 18, 2023 | 3.580 | 3.640 | 3.388 | 3.540 | 7,860 | -0.04(-0.98%) |
Jul 17, 2023 | 3.500 | 3.690 | 3.500 | 3.575 | 2,409 | +0.08(+2.14%) |
Jul 14, 2023 | 3.540 | 3.665 | 3.490 | 3.500 | 3,372 | -0.12(-3.31%) |
Jul 13, 2023 | 3.500 | 3.630 | 3.500 | 3.620 | 11,750 | -0.01(-0.28%) |
Jul 12, 2023 | 3.760 | 3.760 | 3.510 | 3.630 | 12,262 | -0.15(-3.97%) |
Jul 11, 2023 | 3.600 | 3.872 | 3.600 | 3.780 | 36,422 | +0.37(+10.85%) |
Jul 10, 2023 | 3.250 | 3.460 | 3.237 | 3.410 | 13,578 | -0.00(-0.12%) |
Jul 07, 2023 | 3.460 | 3.460 | 3.330 | 3.414 | 10,628 | -0.02(-0.46%) |
Jul 06, 2023 | 3.430 | 3.430 | 3.430 | 3.430 | 499 | -0.01(-0.28%) |
Jul 05, 2023 | 3.450 | 3.450 | 3.400 | 3.439 | 10,642 | -0.01(-0.30%) |
Jul 03, 2023 | 3.550 | 3.550 | 3.450 | 3.450 | 4,249 | -0.10(-2.82%) |
Jun 30, 2023 | 3.480 | 3.550 | 3.480 | 3.550 | 930 | -0.03(-0.76%) |
Jun 29, 2023 | 3.480 | 3.660 | 3.341 | 3.577 | 8,546 | +0.28(+8.40%) |
Jun 28, 2023 | 3.400 | 3.500 | 3.260 | 3.300 | 16,312 | -0.20(-5.71%) |
Jun 27, 2023 | 3.500 | 3.500 | 3.409 | 3.500 | 4,691 | +0.00(+0.00%) |
Jun 26, 2023 | 3.530 | 3.580 | 3.402 | 3.500 | 4,015 | +0.00(+0.00%) |
Jun 23, 2023 | 3.350 | 3.553 | 3.350 | 3.500 | 4,230 | -0.06(-1.69%) |
Jun 21, 2023 | 3.560 | 173 | -0.01(-0.28%) | |||
Jun 20, 2023 | 3.490 | 3.600 | 3.490 | 3.570 | 6,062 | -0.01(-0.28%) |
Jun 16, 2023 | 3.580 | 3.580 | 3.480 | 3.580 | 5,149 | +0.07(+1.99%) |
Jun 15, 2023 | 3.600 | 3.600 | 3.500 | 3.510 | 4,884 | +0.01(+0.29%) |
Jun 14, 2023 | 3.280 | 3.595 | 3.280 | 3.500 | 7,318 | +0.02(+0.72%) |
Jun 13, 2023 | 3.480 | 3.500 | 3.400 | 3.475 | 5,291 | -0.05(-1.56%) |
Jun 12, 2023 | 3.400 | 3.600 | 3.400 | 3.530 | 5,318 | +0.12(+3.52%) |
Jun 09, 2023 | 3.490 | 3.900 | 3.350 | 3.410 | 52,088 | -0.24(-6.58%) |
Jun 08, 2023 | 3.660 | 3.660 | 3.570 | 3.650 | 3,136 | +0.09(+2.53%) |
Jun 07, 2023 | 3.510 | 3.670 | 3.491 | 3.560 | 2,515 | +0.06(+1.71%) |
Jun 06, 2023 | 3.393 | 3.550 | 3.393 | 3.500 | 4,425 | +0.05(+1.45%) |
Jun 05, 2023 | 3.640 | 3.780 | 3.420 | 3.450 | 19,968 | -0.20(-5.48%) |
Jun 02, 2023 | 3.300 | 3.690 | 3.240 | 3.650 | 499,976 | +0.15(+4.28%) |
Jun 01, 2023 | 3.660 | 3.670 | 3.500 | 3.500 | 268,716 | -0.03(-0.85%) |
May 31, 2023 | 3.800 | 3.876 | 3.370 | 3.530 | 182,881 | -0.26(-6.86%) |
May 30, 2023 | 3.590 | 3.790 | 3.470 | 3.790 | 188,649 | +0.38(+10.98%) |
May 26, 2023 | 3.560 | 3.560 | 3.350 | 3.415 | 328,961 | +0.02(+0.59%) |
May 25, 2023 | 3.500 | 3.500 | 3.350 | 3.395 | 2,807 | -0.00(-0.15%) |
May 24, 2023 | 3.450 | 3.510 | 3.390 | 3.400 | 3,679 | -0.03(-0.88%) |
May 23, 2023 | 3.360 | 3.570 | 3.360 | 3.430 | 4,136 | -0.01(-0.34%) |
May 22, 2023 | 3.620 | 3.620 | 3.442 | 3.442 | 8,744 | -0.10(-2.86%) |
May 19, 2023 | 3.600 | 3.600 | 3.500 | 3.543 | 5,343 | -0.05(-1.43%) |
May 18, 2023 | 3.600 | 3.730 | 3.500 | 3.595 | 2,994 | -0.03(-0.79%) |
May 17, 2023 | 3.750 | 3.750 | 3.612 | 3.624 | 3,106 | -0.05(-1.37%) |
May 16, 2023 | 3.710 | 3.800 | 3.674 | 3.674 | 4,124 | -0.08(-2.02%) |
May 15, 2023 | 3.735 | 3.775 | 3.735 | 3.750 | 1,304 | +0.01(+0.37%) |
May 12, 2023 | 3.580 | 3.736 | 3.580 | 3.736 | 1,126 | -0.02(-0.66%) |
May 11, 2023 | 3.820 | 3.820 | 3.760 | 3.761 | 4,354 | -0.09(-2.31%) |
May 10, 2023 | 3.925 | 4.000 | 3.716 | 3.850 | 6,207 | -0.09(-2.28%) |
May 09, 2023 | 3.920 | 3.950 | 3.830 | 3.940 | 7,556 | +0.14(+3.80%) |
May 08, 2023 | 3.720 | 3.893 | 3.720 | 3.796 | 1,290 | +0.06(+1.73%) |
May 05, 2023 | 3.715 | 3.731 | 3.690 | 3.731 | 5,110 | +0.03(+0.84%) |
May 04, 2023 | 3.620 | 3.830 | 3.550 | 3.700 | 16,444 | -0.11(-2.89%) |
May 03, 2023 | 3.850 | 3.940 | 3.750 | 3.810 | 3,327 | -0.10(-2.58%) |
May 02, 2023 | 3.860 | 3.911 | 3.750 | 3.911 | 3,732 | +0.10(+2.65%) |
May 01, 2023 | 3.600 | 3.864 | 3.600 | 3.810 | 2,170 | +0.17(+4.74%) |
Apr 28, 2023 | 3.680 | 3.682 | 3.600 | 3.638 | 2,422 | -0.06(-1.69%) |
Apr 27, 2023 | 3.690 | 3.700 | 3.690 | 3.700 | 1,147 | -0.04(-1.07%) |
Apr 26, 2023 | 3.750 | 3.750 | 3.740 | 3.740 | 889 | -0.07(-1.84%) |
Apr 25, 2023 | 3.760 | 3.990 | 3.761 | 3.810 | 5,643 | -0.13(-3.26%) |
Apr 24, 2023 | 3.970 | 3.970 | 3.900 | 3.938 | 9,945 | +0.08(+2.03%) |
Apr 21, 2023 | 3.810 | 3.930 | 3.810 | 3.860 | 7,065 | +0.08(+2.12%) |
Apr 20, 2023 | 3.755 | 3.780 | 3.695 | 3.780 | 2,990 | +0.06(+1.62%) |
Apr 19, 2023 | 3.755 | 3.820 | 3.720 | 3.720 | 1,577 | -0.08(-2.11%) |
Apr 18, 2023 | 3.600 | 3.800 | 3.600 | 3.800 | 10,501 | +0.29(+8.26%) |
Apr 17, 2023 | 3.670 | 3.866 | 3.510 | 3.510 | 5,493 | +0.01(+0.29%) |
Apr 14, 2023 | 3.570 | 3.650 | 3.500 | 3.500 | 9,233 | -0.14(-3.85%) |
Apr 13, 2023 | 3.550 | 3.640 | 3.550 | 3.640 | 9,672 | +0.09(+2.54%) |
Apr 12, 2023 | 3.640 | 3.651 | 3.550 | 3.550 | 3,915 | -0.10(-2.74%) |
Apr 11, 2023 | 3.530 | 3.650 | 3.500 | 3.650 | 19,912 | +0.05(+1.39%) |
Apr 10, 2023 | 3.600 | 3.670 | 3.590 | 3.600 | 4,887 | +0.05(+1.41%) |
Apr 06, 2023 | 3.650 | 3.650 | 3.500 | 3.550 | 5,404 | -0.10(-2.74%) |
Apr 05, 2023 | 3.710 | 3.730 | 3.640 | 3.650 | 5,881 | -0.06(-1.64%) |
Apr 04, 2023 | 3.860 | 3.860 | 3.640 | 3.711 | 8,606 | -0.15(-3.87%) |
Apr 03, 2023 | 3.840 | 3.990 | 3.790 | 3.860 | 8,543 | +0.05(+1.31%) |
Mar 31, 2023 | 3.690 | 3.883 | 3.690 | 3.810 | 2,887 | +0.17(+4.67%) |
Mar 30, 2023 | 3.800 | 3.800 | 3.640 | 3.640 | 8,121 | -0.13(-3.58%) |
Mar 29, 2023 | 3.600 | 3.775 | 3.500 | 3.775 | 4,682 | +0.10(+2.86%) |
Mar 28, 2023 | 3.840 | 3.840 | 3.575 | 3.670 | 4,802 | +0.07(+1.94%) |
Mar 27, 2023 | 3.620 | 3.840 | 3.510 | 3.600 | 10,480 | -0.02(-0.55%) |
Mar 24, 2023 | 3.470 | 3.650 | 3.470 | 3.620 | 3,281 | +0.12(+3.43%) |
Mar 23, 2023 | 3.760 | 3.870 | 3.465 | 3.500 | 14,338 | -0.10(-2.78%) |
Mar 22, 2023 | 3.570 | 3.890 | 3.500 | 3.600 | 21,961 | -0.20(-5.26%) |
Mar 21, 2023 | 3.840 | 4.010 | 3.800 | 3.800 | 3,848 | +0.09(+2.43%) |
Mar 20, 2023 | 3.750 | 3.795 | 3.710 | 3.710 | 2,896 | -0.12(-3.13%) |
Mar 17, 2023 | 3.870 | 3.930 | 3.830 | 3.830 | 2,837 | -0.07(-1.79%) |
Mar 16, 2023 | 4.020 | 4.020 | 3.775 | 3.900 | 9,221 | -0.03(-0.76%) |
Mar 15, 2023 | 4.500 | 4.500 | 3.925 | 3.930 | 28,730 | -0.57(-12.67%) |
Mar 14, 2023 | 4.590 | 4.666 | 4.500 | 4.500 | 4,093 | -0.12(-2.60%) |
Mar 13, 2023 | 4.510 | 4.680 | 4.510 | 4.620 | 3,751 | +0.02(+0.43%) |
Mar 10, 2023 | 4.670 | 4.670 | 4.600 | 4.600 | 3,180 | -0.09(-1.92%) |
Mar 09, 2023 | 4.922 | 5.020 | 4.500 | 4.690 | 16,918 | -0.15(-3.10%) |
Mar 08, 2023 | 5.140 | 5.140 | 4.660 | 4.840 | 9,244 | +0.04(+0.83%) |
Mar 07, 2023 | 4.680 | 5.158 | 4.680 | 4.800 | 5,815 | +0.03(+0.63%) |
Mar 06, 2023 | 5.260 | 5.260 | 4.764 | 4.770 | 10,317 | -0.23(-4.60%) |
Mar 03, 2023 | 5.260 | 5.260 | 4.660 | 5.000 | 6,719 | -0.01(-0.20%) |
Mar 02, 2023 | 4.750 | 5.010 | 4.630 | 5.010 | 18,177 | +0.40(+8.68%) |
Mar 01, 2023 | 4.870 | 4.950 | 4.610 | 4.610 | 12,814 | -0.11(-2.31%) |
Feb 28, 2023 | 4.960 | 5.200 | 4.719 | 4.719 | 12,665 | -0.28(-5.62%) |
Feb 27, 2023 | 5.000 | 5.280 | 4.992 | 5.000 | 5,631 | +0.00(+0.00%) |
Feb 24, 2023 | 4.760 | 5.000 | 4.687 | 5.000 | 4,191 | +0.35(+7.53%) |
Feb 23, 2023 | 4.840 | 5.000 | 4.600 | 4.650 | 6,219 | -0.17(-3.53%) |
Feb 22, 2023 | 5.280 | 5.280 | 4.820 | 4.820 | 9,412 | -0.18(-3.60%) |
Feb 21, 2023 | 5.020 | 5.020 | 5.000 | 5.000 | 2,807 | -0.16(-3.01%) |
Feb 17, 2023 | 5.155 | 5.155 | 5.155 | 5.155 | 1,298 | -0.00(-0.10%) |
Feb 16, 2023 | 5.180 | 5.180 | 5.030 | 5.160 | 1,793 | -0.12(-2.27%) |
Feb 15, 2023 | 5.280 | 5.280 | 5.020 | 5.280 | 4,559 | +0.13(+2.43%) |
Feb 14, 2023 | 5.140 | 5.155 | 5.020 | 5.155 | 1,210 | -0.13(-2.37%) |
Feb 13, 2023 | 5.050 | 5.280 | 5.050 | 5.280 | 12,052 | +0.23(+4.55%) |
Feb 10, 2023 | 5.050 | 5.050 | 5.050 | 5.050 | 474 | -0.03(-0.59%) |
Feb 09, 2023 | 5.180 | 5.180 | 5.080 | 5.080 | 1,609 | -0.13(-2.49%) |
Feb 08, 2023 | 5.010 | 5.210 | 5.010 | 5.210 | 1,392 | +0.00(+0.00%) |
Feb 07, 2023 | 5.000 | 5.230 | 5.000 | 5.210 | 8,609 | +0.06(+1.17%) |
Feb 06, 2023 | 5.280 | 5.280 | 5.030 | 5.150 | 4,324 | -0.05(-0.96%) |
Feb 03, 2023 | 5.118 | 5.261 | 5.118 | 5.200 | 1,865 | -0.08(-1.51%) |
Feb 02, 2023 | 5.300 | 5.298 | 5.250 | 5.280 | 2,530 | +0.09(+1.73%) |