Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.560 | 5.760 | 5.450 | 5.470 | 1,810,358 | -0.11(-1.97%) |
Jan 30, 2024 | 5.670 | 5.735 | 5.580 | 5.580 | 727,642 | -0.15(-2.62%) |
Jan 29, 2024 | 5.660 | 5.740 | 5.630 | 5.730 | 816,615 | +0.05(+0.88%) |
Jan 26, 2024 | 5.750 | 5.805 | 5.640 | 5.680 | 708,363 | -0.05(-0.87%) |
Jan 25, 2024 | 5.890 | 5.890 | 5.630 | 5.730 | 2,482,114 | -0.04(-0.69%) |
Jan 24, 2024 | 6.100 | 6.100 | 5.720 | 5.770 | 1,324,413 | -0.26(-4.31%) |
Jan 23, 2024 | 6.120 | 6.150 | 5.985 | 6.030 | 3,315,755 | -0.04(-0.66%) |
Jan 22, 2024 | 5.840 | 6.090 | 5.840 | 6.070 | 2,270,169 | +0.28(+4.84%) |
Jan 19, 2024 | 5.460 | 5.790 | 5.405 | 5.790 | 1,537,894 | +0.35(+6.43%) |
Jan 18, 2024 | 5.560 | 5.635 | 5.415 | 5.440 | 822,876 | -0.09(-1.63%) |
Jan 17, 2024 | 5.580 | 5.650 | 5.440 | 5.530 | 804,641 | -0.18(-3.15%) |
Jan 16, 2024 | 5.660 | 5.835 | 5.625 | 5.710 | 1,070,975 | -0.04(-0.70%) |
Jan 12, 2024 | 5.750 | 5.790 | 5.660 | 5.750 | 914,675 | +0.12(+2.13%) |
Jan 11, 2024 | 5.580 | 5.725 | 5.580 | 5.630 | 892,464 | -0.01(-0.18%) |
Jan 10, 2024 | 5.500 | 5.640 | 5.500 | 5.640 | 870,751 | +0.09(+1.62%) |
Jan 09, 2024 | 5.550 | 5.615 | 5.495 | 5.550 | 752,672 | -0.10(-1.77%) |
Jan 08, 2024 | 5.580 | 5.695 | 5.540 | 5.650 | 1,103,625 | +0.07(+1.25%) |
Jan 05, 2024 | 5.550 | 5.650 | 5.490 | 5.580 | 1,431,812 | -0.03(-0.53%) |
Jan 04, 2024 | 5.760 | 5.770 | 5.610 | 5.610 | 1,005,918 | -0.09(-1.58%) |
Jan 03, 2024 | 5.670 | 5.880 | 5.650 | 5.700 | 2,955,027 | -0.02(-0.35%) |
Jan 02, 2024 | 5.840 | 5.840 | 5.560 | 5.720 | 3,448,197 | -0.10(-1.72%) |
Dec 29, 2023 | 5.940 | 6.010 | 5.820 | 5.820 | 2,096,495 | -0.16(-2.68%) |
Dec 28, 2023 | 6.050 | 6.055 | 5.940 | 5.980 | 1,507,852 | -0.07(-1.16%) |
Dec 27, 2023 | 5.850 | 6.110 | 5.845 | 6.050 | 3,539,956 | +0.32(+5.58%) |
Dec 26, 2023 | 5.700 | 5.750 | 5.630 | 5.730 | 1,313,915 | +0.07(+1.24%) |
Dec 22, 2023 | 5.620 | 5.720 | 5.570 | 5.660 | 1,103,482 | +0.12(+2.17%) |
Dec 21, 2023 | 5.580 | 5.650 | 5.520 | 5.540 | 1,008,865 | +0.04(+0.73%) |
Dec 20, 2023 | 5.660 | 5.730 | 5.500 | 5.500 | 1,161,602 | -0.23(-4.01%) |
Dec 19, 2023 | 5.800 | 5.830 | 5.670 | 5.730 | 2,132,296 | +0.02(+0.35%) |
Dec 18, 2023 | 5.780 | 5.850 | 5.450 | 5.710 | 2,518,733 | -0.06(-1.04%) |
Dec 15, 2023 | 6.010 | 6.070 | 5.760 | 5.770 | 6,806,816 | -0.07(-1.20%) |
Dec 14, 2023 | 5.740 | 6.010 | 5.720 | 5.840 | 5,043,732 | +0.11(+1.92%) |
Dec 13, 2023 | 5.470 | 5.750 | 5.440 | 5.730 | 2,154,220 | +0.26(+4.75%) |
Dec 12, 2023 | 5.490 | 5.530 | 5.400 | 5.470 | 1,433,661 | +0.00(+0.00%) |
Dec 11, 2023 | 5.370 | 5.470 | 5.330 | 5.470 | 1,846,734 | +0.15(+2.82%) |
Dec 08, 2023 | 5.220 | 5.380 | 5.170 | 5.320 | 1,384,868 | +0.09(+1.72%) |
Dec 07, 2023 | 5.170 | 5.239 | 5.110 | 5.230 | 1,009,470 | +0.04(+0.77%) |
Dec 06, 2023 | 5.320 | 5.380 | 5.180 | 5.190 | 871,239 | -0.08(-1.52%) |
Dec 05, 2023 | 5.300 | 5.330 | 5.210 | 5.270 | 917,272 | -0.08(-1.50%) |
Dec 04, 2023 | 5.380 | 5.440 | 5.300 | 5.350 | 1,253,173 | +0.00(+0.00%) |
Dec 01, 2023 | 5.260 | 5.390 | 5.195 | 5.350 | 2,597,286 | +0.05(+0.94%) |
Nov 30, 2023 | 5.280 | 5.340 | 5.190 | 5.300 | 2,731,555 | +0.05(+0.95%) |
Nov 29, 2023 | 5.250 | 5.330 | 5.170 | 5.250 | 2,272,144 | +0.03(+0.57%) |
Nov 28, 2023 | 5.230 | 5.250 | 5.115 | 5.220 | 1,224,519 | +0.00(+0.00%) |
Nov 27, 2023 | 5.200 | 5.250 | 5.090 | 5.220 | 1,924,549 | -0.04(-0.76%) |
Nov 24, 2023 | 5.240 | 5.330 | 5.200 | 5.260 | 596,980 | +0.03(+0.57%) |
Nov 22, 2023 | 5.380 | 5.460 | 5.180 | 5.230 | 2,378,602 | -0.10(-1.88%) |
Nov 21, 2023 | 5.480 | 5.540 | 5.280 | 5.330 | 5,016,947 | -0.21(-3.79%) |
Nov 20, 2023 | 5.320 | 5.580 | 5.235 | 5.540 | 4,203,282 | +0.29(+5.52%) |
Nov 17, 2023 | 4.710 | 5.300 | 4.650 | 5.250 | 11,884,622 | +0.73(+16.15%) |
Nov 16, 2023 | 4.480 | 4.580 | 4.425 | 4.520 | 2,777,583 | +0.04(+0.89%) |
Nov 15, 2023 | 4.400 | 4.640 | 4.385 | 4.480 | 6,497,002 | +0.08(+1.82%) |
Nov 14, 2023 | 4.290 | 4.400 | 4.210 | 4.400 | 2,349,989 | +0.31(+7.58%) |
Nov 13, 2023 | 4.130 | 4.191 | 4.040 | 4.090 | 1,109,945 | -0.09(-2.15%) |
Nov 10, 2023 | 4.190 | 4.218 | 4.090 | 4.180 | 970,269 | -0.02(-0.48%) |
Nov 09, 2023 | 4.350 | 4.400 | 4.135 | 4.200 | 891,751 | -0.15(-3.45%) |
Nov 08, 2023 | 4.450 | 4.450 | 4.285 | 4.350 | 2,140,191 | -0.06(-1.36%) |
Nov 07, 2023 | 4.120 | 4.525 | 4.120 | 4.410 | 2,526,346 | +0.29(+7.04%) |
Nov 06, 2023 | 4.110 | 4.150 | 4.020 | 4.120 | 788,690 | -0.02(-0.48%) |
Nov 03, 2023 | 4.190 | 4.240 | 4.050 | 4.140 | 2,090,266 | +0.00(+0.00%) |
Nov 02, 2023 | 4.000 | 4.145 | 3.990 | 4.140 | 1,290,259 | +0.22(+5.61%) |
Nov 01, 2023 | 3.900 | 3.960 | 3.840 | 3.920 | 1,139,434 | +0.01(+0.26%) |
Oct 31, 2023 | 3.920 | 3.955 | 3.660 | 3.910 | 1,317,655 | +0.08(+2.09%) |
Oct 30, 2023 | 3.990 | 4.020 | 3.785 | 3.830 | 841,538 | -0.10(-2.54%) |
Oct 27, 2023 | 3.990 | 3.995 | 3.890 | 3.930 | 960,161 | -0.05(-1.26%) |
Oct 26, 2023 | 3.820 | 4.020 | 3.780 | 3.980 | 1,249,411 | +0.17(+4.46%) |
Oct 25, 2023 | 3.800 | 3.855 | 3.740 | 3.810 | 1,161,386 | -0.02(-0.52%) |
Oct 24, 2023 | 3.770 | 3.880 | 3.770 | 3.830 | 609,844 | +0.12(+3.23%) |
Oct 23, 2023 | 3.730 | 3.790 | 3.690 | 3.710 | 560,641 | -0.07(-1.85%) |
Oct 20, 2023 | 3.790 | 3.850 | 3.755 | 3.780 | 743,383 | -0.02(-0.53%) |
Oct 19, 2023 | 3.950 | 3.950 | 3.780 | 3.800 | 741,444 | -0.18(-4.52%) |
Oct 18, 2023 | 4.060 | 4.060 | 3.830 | 3.980 | 956,840 | -0.10(-2.45%) |
Oct 17, 2023 | 4.040 | 4.165 | 4.010 | 4.080 | 2,164,795 | +0.01(+0.25%) |
Oct 16, 2023 | 3.980 | 4.110 | 3.910 | 4.070 | 661,003 | +0.16(+4.09%) |
Oct 13, 2023 | 3.970 | 3.985 | 3.900 | 3.910 | 488,089 | -0.06(-1.51%) |
Oct 12, 2023 | 4.210 | 4.250 | 3.960 | 3.970 | 696,244 | -0.25(-5.92%) |
Oct 11, 2023 | 4.130 | 4.220 | 4.050 | 4.220 | 904,877 | +0.09(+2.18%) |
Oct 10, 2023 | 3.760 | 4.140 | 3.760 | 4.130 | 1,678,106 | +0.43(+11.62%) |
Oct 09, 2023 | 3.670 | 3.820 | 3.640 | 3.700 | 678,637 | -0.09(-2.37%) |
Oct 06, 2023 | 3.760 | 3.845 | 3.615 | 3.790 | 714,383 | +0.01(+0.26%) |
Oct 05, 2023 | 3.700 | 3.810 | 3.690 | 3.780 | 841,338 | +0.08(+2.16%) |
Oct 04, 2023 | 3.660 | 3.750 | 3.660 | 3.700 | 648,892 | +0.03(+0.82%) |
Oct 03, 2023 | 3.800 | 3.800 | 3.670 | 3.670 | 1,588,642 | -0.12(-3.17%) |
Oct 02, 2023 | 4.000 | 4.110 | 3.790 | 3.790 | 1,359,316 | -0.35(-8.45%) |
Sep 29, 2023 | 4.050 | 4.215 | 4.040 | 4.140 | 1,215,767 | +0.14(+3.50%) |
Sep 28, 2023 | 3.900 | 4.030 | 3.875 | 4.000 | 2,195,375 | +0.08(+2.04%) |
Sep 27, 2023 | 4.110 | 4.250 | 3.910 | 3.920 | 1,348,773 | -0.16(-3.92%) |
Sep 26, 2023 | 4.430 | 4.450 | 4.055 | 4.080 | 1,694,889 | -0.36(-8.11%) |
Sep 25, 2023 | 4.240 | 4.490 | 4.330 | 4.440 | 1,722,464 | +0.17(+3.98%) |
Sep 22, 2023 | 4.350 | 4.350 | 4.270 | 4.270 | 755,595 | -0.06(-1.39%) |
Sep 21, 2023 | 4.290 | 4.400 | 4.250 | 4.330 | 1,389,934 | +0.03(+0.70%) |
Sep 20, 2023 | 4.180 | 4.490 | 4.180 | 4.300 | 1,517,227 | +0.16(+3.86%) |
Sep 19, 2023 | 4.160 | 4.220 | 4.090 | 4.140 | 535,765 | +0.01(+0.24%) |
Sep 18, 2023 | 4.130 | 4.210 | 4.055 | 4.130 | 658,665 | +0.03(+0.73%) |
Sep 15, 2023 | 4.010 | 4.150 | 4.010 | 4.100 | 2,708,141 | +0.09(+2.24%) |
Sep 14, 2023 | 4.030 | 4.150 | 4.000 | 4.010 | 771,795 | +0.03(+0.75%) |
Sep 13, 2023 | 4.080 | 4.135 | 3.970 | 3.980 | 766,663 | -0.10(-2.45%) |
Sep 12, 2023 | 3.930 | 4.220 | 3.904 | 4.080 | 1,527,742 | +0.16(+4.08%) |
Sep 11, 2023 | 3.940 | 3.985 | 3.890 | 3.920 | 610,560 | -0.03(-0.76%) |
Sep 08, 2023 | 3.910 | 4.000 | 3.880 | 3.950 | 429,273 | +0.02(+0.51%) |
Sep 07, 2023 | 3.950 | 3.980 | 3.875 | 3.930 | 1,422,139 | -0.05(-1.26%) |
Sep 06, 2023 | 4.070 | 4.080 | 3.950 | 3.980 | 1,022,075 | -0.10(-2.45%) |
Sep 05, 2023 | 4.280 | 4.280 | 4.055 | 4.080 | 1,259,618 | -0.22(-5.12%) |
Sep 01, 2023 | 4.270 | 4.335 | 4.250 | 4.300 | 697,388 | +0.05(+1.18%) |
Aug 31, 2023 | 4.190 | 4.330 | 4.190 | 4.250 | 904,209 | +0.06(+1.43%) |
Aug 30, 2023 | 4.200 | 4.250 | 4.165 | 4.190 | 439,562 | -0.05(-1.18%) |
Aug 29, 2023 | 4.140 | 4.320 | 4.140 | 4.240 | 671,132 | +0.07(+1.68%) |
Aug 28, 2023 | 4.180 | 4.240 | 4.120 | 4.170 | 582,149 | -0.03(-0.71%) |
Aug 25, 2023 | 4.320 | 4.365 | 4.200 | 4.200 | 1,391,372 | -0.09(-2.10%) |
Aug 24, 2023 | 4.200 | 4.340 | 4.179 | 4.290 | 944,404 | +0.05(+1.18%) |
Aug 23, 2023 | 4.160 | 4.260 | 4.155 | 4.240 | 493,136 | +0.08(+1.92%) |
Aug 22, 2023 | 4.020 | 4.210 | 4.020 | 4.160 | 974,366 | +0.11(+2.72%) |
Aug 21, 2023 | 4.120 | 4.210 | 4.010 | 4.050 | 762,854 | -0.11(-2.64%) |
Aug 18, 2023 | 4.070 | 4.185 | 4.060 | 4.160 | 711,368 | +0.04(+0.97%) |
Aug 17, 2023 | 4.200 | 4.200 | 4.120 | 4.120 | 877,290 | -0.07(-1.67%) |
Aug 16, 2023 | 4.080 | 4.270 | 4.075 | 4.190 | 1,056,195 | +0.12(+2.95%) |
Aug 15, 2023 | 4.100 | 4.150 | 4.060 | 4.070 | 491,962 | -0.10(-2.40%) |
Aug 14, 2023 | 4.160 | 4.185 | 4.080 | 4.170 | 523,291 | -0.04(-0.95%) |
Aug 11, 2023 | 4.230 | 4.310 | 4.190 | 4.210 | 737,980 | -0.02(-0.47%) |
Aug 10, 2023 | 4.490 | 4.520 | 4.200 | 4.230 | 1,432,810 | -0.27(-6.00%) |
Aug 09, 2023 | 4.580 | 4.710 | 4.500 | 4.500 | 1,483,821 | -0.09(-1.96%) |
Aug 08, 2023 | 3.930 | 4.620 | 3.860 | 4.590 | 4,249,707 | +0.80(+21.11%) |
Aug 07, 2023 | 3.810 | 3.910 | 3.710 | 3.790 | 1,063,173 | +0.03(+0.80%) |
Aug 04, 2023 | 3.870 | 3.900 | 3.760 | 3.760 | 887,211 | -0.09(-2.34%) |
Aug 03, 2023 | 3.780 | 3.870 | 3.750 | 3.850 | 1,414,442 | +0.07(+1.85%) |
Aug 02, 2023 | 3.700 | 3.840 | 3.650 | 3.780 | 1,750,462 | +0.03(+0.80%) |
Aug 01, 2023 | 3.520 | 3.760 | 3.465 | 3.750 | 1,700,521 | +0.23(+6.53%) |
Jul 31, 2023 | 3.490 | 3.540 | 3.480 | 3.520 | 495,628 | +0.03(+0.86%) |
Jul 28, 2023 | 3.510 | 3.530 | 3.435 | 3.490 | 665,527 | +0.01(+0.29%) |
Jul 27, 2023 | 3.540 | 3.540 | 3.465 | 3.480 | 869,286 | -0.05(-1.42%) |
Jul 26, 2023 | 3.510 | 3.555 | 3.480 | 3.530 | 1,506,917 | +0.03(+0.86%) |
Jul 25, 2023 | 3.530 | 3.555 | 3.480 | 3.500 | 377,563 | -0.06(-1.69%) |
Jul 24, 2023 | 3.550 | 3.630 | 3.510 | 3.560 | 978,439 | +0.00(+0.00%) |
Jul 21, 2023 | 3.640 | 3.640 | 3.560 | 3.560 | 611,718 | -0.04(-1.11%) |
Jul 20, 2023 | 3.700 | 3.700 | 3.591 | 3.600 | 683,287 | -0.05(-1.37%) |
Jul 19, 2023 | 3.680 | 3.740 | 3.630 | 3.650 | 818,923 | -0.02(-0.54%) |
Jul 18, 2023 | 3.650 | 3.735 | 3.620 | 3.670 | 778,485 | +0.02(+0.55%) |
Jul 17, 2023 | 3.750 | 3.770 | 3.650 | 3.650 | 901,556 | -0.12(-3.18%) |
Jul 14, 2023 | 3.810 | 3.910 | 3.725 | 3.770 | 2,519,533 | -0.08(-2.08%) |
Jul 13, 2023 | 3.780 | 3.895 | 3.635 | 3.850 | 3,169,564 | +0.06(+1.58%) |
Jul 12, 2023 | 4.370 | 4.390 | 3.700 | 3.790 | 2,929,649 | -0.52(-12.06%) |
Jul 11, 2023 | 4.250 | 4.350 | 4.235 | 4.310 | 1,103,295 | +0.06(+1.41%) |
Jul 10, 2023 | 4.220 | 4.385 | 4.150 | 4.250 | 1,166,945 | +0.02(+0.47%) |
Jul 07, 2023 | 4.100 | 4.240 | 4.100 | 4.230 | 1,154,654 | +0.15(+3.68%) |
Jul 06, 2023 | 4.130 | 4.200 | 4.005 | 4.080 | 751,371 | -0.12(-2.86%) |
Jul 05, 2023 | 4.250 | 4.280 | 4.190 | 4.200 | 1,199,236 | -0.05(-1.18%) |
Jul 03, 2023 | 4.220 | 4.260 | 4.130 | 4.250 | 277,445 | +0.03(+0.71%) |
Jun 30, 2023 | 4.270 | 4.310 | 4.210 | 4.220 | 1,108,504 | +0.02(+0.48%) |
Jun 29, 2023 | 4.150 | 4.220 | 4.140 | 4.200 | 779,307 | +0.05(+1.20%) |
Jun 28, 2023 | 4.100 | 4.150 | 4.045 | 4.150 | 790,474 | +0.03(+0.73%) |
Jun 27, 2023 | 4.000 | 4.160 | 3.950 | 4.120 | 820,528 | +0.11(+2.74%) |
Jun 26, 2023 | 3.900 | 4.060 | 3.865 | 4.010 | 699,505 | +0.11(+2.82%) |
Jun 23, 2023 | 3.900 | 4.020 | 3.855 | 3.900 | 3,635,524 | -0.08(-2.01%) |
Jun 22, 2023 | 3.990 | 4.040 | 3.950 | 3.980 | 664,613 | -0.03(-0.75%) |
Jun 21, 2023 | 4.000 | 4.060 | 3.920 | 4.010 | 752,079 | +0.00(+0.00%) |
Jun 20, 2023 | 4.050 | 4.100 | 3.970 | 4.010 | 892,106 | -0.05(-1.23%) |
Jun 16, 2023 | 4.180 | 4.220 | 4.050 | 4.060 | 1,427,767 | -0.04(-0.98%) |
Jun 15, 2023 | 4.180 | 4.180 | 4.020 | 4.100 | 958,005 | -0.09(-2.15%) |
Jun 14, 2023 | 4.260 | 4.335 | 4.150 | 4.190 | 1,122,079 | -0.04(-0.95%) |
Jun 13, 2023 | 4.150 | 4.315 | 4.050 | 4.230 | 2,016,508 | +0.15(+3.68%) |
Jun 12, 2023 | 4.110 | 4.160 | 4.025 | 4.080 | 1,119,855 | -0.02(-0.49%) |
Jun 09, 2023 | 4.050 | 4.140 | 4.010 | 4.100 | 1,216,123 | +0.06(+1.49%) |
Jun 08, 2023 | 3.990 | 4.180 | 3.955 | 4.040 | 3,195,104 | +0.03(+0.75%) |
Jun 07, 2023 | 3.770 | 4.040 | 3.730 | 4.010 | 2,757,384 | +0.30(+8.09%) |
Jun 06, 2023 | 3.500 | 3.720 | 3.500 | 3.710 | 943,174 | +0.17(+4.80%) |
Jun 05, 2023 | 3.550 | 3.700 | 3.505 | 3.540 | 707,402 | -0.05(-1.39%) |
Jun 02, 2023 | 3.470 | 3.600 | 3.420 | 3.590 | 1,010,512 | +0.20(+5.90%) |
Jun 01, 2023 | 3.460 | 3.560 | 3.380 | 3.390 | 1,020,502 | -0.06(-1.74%) |
May 31, 2023 | 3.410 | 3.490 | 3.330 | 3.450 | 2,016,053 | +0.02(+0.58%) |
May 30, 2023 | 3.450 | 3.480 | 3.400 | 3.430 | 1,000,430 | +0.00(+0.00%) |
May 26, 2023 | 3.460 | 3.470 | 3.370 | 3.430 | 874,008 | +0.01(+0.29%) |
May 25, 2023 | 3.530 | 3.540 | 3.350 | 3.420 | 1,692,518 | -0.13(-3.66%) |
May 24, 2023 | 3.700 | 3.720 | 3.460 | 3.550 | 1,540,451 | -0.17(-4.57%) |
May 23, 2023 | 3.660 | 3.870 | 3.660 | 3.720 | 1,648,865 | +0.02(+0.54%) |
May 22, 2023 | 3.680 | 3.720 | 3.630 | 3.700 | 833,314 | +0.02(+0.54%) |
May 19, 2023 | 3.770 | 3.780 | 3.650 | 3.680 | 1,212,101 | -0.05(-1.34%) |
May 18, 2023 | 3.740 | 3.750 | 3.650 | 3.730 | 1,270,506 | -0.02(-0.53%) |
May 17, 2023 | 3.610 | 3.750 | 3.535 | 3.750 | 1,737,703 | +0.15(+4.17%) |
May 16, 2023 | 3.660 | 3.700 | 3.590 | 3.600 | 1,819,539 | -0.09(-2.44%) |
May 15, 2023 | 3.740 | 3.780 | 3.670 | 3.690 | 1,592,630 | -0.03(-0.81%) |
May 12, 2023 | 3.870 | 3.870 | 3.720 | 3.720 | 1,991,906 | -0.13(-3.38%) |
May 11, 2023 | 4.050 | 4.080 | 3.815 | 3.850 | 2,678,085 | -0.20(-4.94%) |
May 10, 2023 | 4.050 | 4.205 | 3.950 | 4.050 | 1,793,761 | +0.10(+2.53%) |
May 09, 2023 | 4.040 | 4.210 | 3.940 | 3.950 | 3,570,298 | -0.04(-1.00%) |
May 08, 2023 | 3.940 | 4.140 | 3.870 | 3.990 | 2,955,459 | +0.05(+1.27%) |
May 05, 2023 | 3.940 | 4.050 | 3.910 | 3.940 | 2,352,648 | +0.07(+1.81%) |
May 04, 2023 | 3.860 | 3.930 | 3.650 | 3.870 | 3,471,693 | -0.05(-1.28%) |
May 03, 2023 | 3.910 | 4.000 | 3.880 | 3.920 | 2,571,310 | -0.01(-0.25%) |
May 02, 2023 | 4.170 | 4.210 | 3.900 | 3.930 | 2,879,378 | -0.29(-6.87%) |
May 01, 2023 | 4.300 | 4.300 | 4.195 | 4.220 | 1,550,295 | -0.07(-1.63%) |
Apr 28, 2023 | 4.240 | 4.310 | 4.160 | 4.290 | 2,479,939 | +0.04(+0.94%) |
Apr 27, 2023 | 4.230 | 4.270 | 4.205 | 4.250 | 1,128,247 | +0.04(+0.95%) |
Apr 26, 2023 | 4.180 | 4.280 | 4.172 | 4.210 | 1,232,108 | -0.01(-0.24%) |
Apr 25, 2023 | 4.280 | 4.335 | 4.220 | 4.220 | 1,330,999 | -0.12(-2.76%) |
Apr 24, 2023 | 4.310 | 4.520 | 4.250 | 4.340 | 1,832,363 | +0.07(+1.64%) |
Apr 21, 2023 | 4.240 | 4.310 | 4.190 | 4.270 | 1,437,961 | +0.04(+0.95%) |
Apr 20, 2023 | 4.170 | 4.300 | 4.110 | 4.230 | 1,985,319 | +0.01(+0.24%) |
Apr 19, 2023 | 4.210 | 4.260 | 4.180 | 4.220 | 1,392,481 | -0.05(-1.17%) |
Apr 18, 2023 | 4.250 | 4.335 | 4.160 | 4.270 | 2,304,680 | +0.02(+0.47%) |
Apr 17, 2023 | 4.040 | 4.325 | 3.990 | 4.250 | 2,273,843 | +0.19(+4.68%) |
Apr 14, 2023 | 4.200 | 4.245 | 3.970 | 4.060 | 1,347,991 | -0.10(-2.40%) |
Apr 13, 2023 | 4.230 | 4.270 | 4.060 | 4.160 | 2,202,651 | -0.01(-0.24%) |
Apr 12, 2023 | 3.940 | 4.250 | 3.932 | 4.170 | 4,105,338 | +0.22(+5.57%) |
Apr 11, 2023 | 3.240 | 4.060 | 3.240 | 3.950 | 9,592,065 | +0.97(+32.55%) |
Apr 10, 2023 | 2.860 | 2.990 | 2.850 | 2.980 | 1,950,328 | +0.12(+4.20%) |
Apr 06, 2023 | 2.890 | 2.900 | 2.820 | 2.860 | 2,200,493 | +0.01(+0.35%) |
Apr 05, 2023 | 2.850 | 2.920 | 2.795 | 2.850 | 1,132,379 | -0.02(-0.70%) |
Apr 04, 2023 | 2.910 | 2.920 | 2.830 | 2.870 | 804,740 | -0.06(-2.05%) |
Apr 03, 2023 | 2.980 | 3.030 | 2.920 | 2.930 | 1,409,825 | -0.02(-0.68%) |
Mar 31, 2023 | 3.010 | 3.010 | 2.870 | 2.950 | 2,360,388 | -0.05(-1.67%) |
Mar 30, 2023 | 2.910 | 3.045 | 2.880 | 3.000 | 2,382,239 | +0.11(+3.81%) |
Mar 29, 2023 | 2.750 | 2.920 | 2.690 | 2.890 | 2,466,368 | +0.19(+7.04%) |
Mar 28, 2023 | 2.650 | 2.800 | 2.610 | 2.700 | 2,929,483 | +0.07(+2.66%) |
Mar 27, 2023 | 2.460 | 2.670 | 2.440 | 2.630 | 2,941,108 | +0.22(+9.13%) |
Mar 24, 2023 | 2.320 | 2.420 | 2.270 | 2.410 | 2,511,628 | +0.06(+2.55%) |
Mar 23, 2023 | 2.430 | 2.458 | 2.320 | 2.350 | 2,408,891 | -0.08(-3.29%) |
Mar 22, 2023 | 2.560 | 2.570 | 2.420 | 2.430 | 2,064,138 | -0.12(-4.71%) |
Mar 21, 2023 | 2.550 | 2.630 | 2.530 | 2.550 | 1,779,076 | +0.05(+2.00%) |
Mar 20, 2023 | 2.590 | 2.640 | 2.490 | 2.500 | 2,248,174 | -0.11(-4.21%) |
Mar 17, 2023 | 2.790 | 2.800 | 2.590 | 2.610 | 5,415,875 | -0.19(-6.79%) |
Mar 16, 2023 | 2.750 | 2.855 | 2.710 | 2.800 | 1,223,859 | +0.01(+0.36%) |
Mar 15, 2023 | 2.750 | 2.820 | 2.680 | 2.790 | 1,985,403 | +0.00(+0.00%) |
Mar 14, 2023 | 2.930 | 2.970 | 2.770 | 2.790 | 1,950,007 | -0.03(-1.06%) |
Mar 13, 2023 | 2.880 | 2.920 | 2.800 | 2.820 | 2,827,186 | -0.13(-4.41%) |
Mar 10, 2023 | 3.140 | 3.175 | 2.920 | 2.950 | 3,115,370 | -0.22(-6.94%) |
Mar 09, 2023 | 3.320 | 3.420 | 3.131 | 3.170 | 1,671,927 | -0.12(-3.65%) |
Mar 08, 2023 | 3.270 | 3.380 | 3.230 | 3.290 | 905,700 | +0.03(+0.92%) |
Mar 07, 2023 | 3.280 | 3.348 | 3.230 | 3.260 | 1,647,652 | -0.03(-0.91%) |
Mar 06, 2023 | 3.440 | 3.450 | 3.205 | 3.290 | 1,482,019 | -0.16(-4.64%) |
Mar 03, 2023 | 3.340 | 3.450 | 3.280 | 3.450 | 1,826,329 | +0.11(+3.29%) |
Mar 02, 2023 | 3.160 | 3.390 | 3.150 | 3.340 | 1,719,009 | +0.14(+4.37%) |
Mar 01, 2023 | 3.190 | 3.230 | 3.110 | 3.200 | 1,932,871 | -0.03(-0.93%) |
Feb 28, 2023 | 3.300 | 3.380 | 3.220 | 3.230 | 2,404,592 | -0.09(-2.71%) |
Feb 27, 2023 | 3.350 | 3.380 | 3.292 | 3.320 | 1,270,582 | +0.03(+0.91%) |
Feb 24, 2023 | 3.320 | 3.328 | 3.170 | 3.290 | 2,479,305 | -0.05(-1.50%) |
Feb 23, 2023 | 3.400 | 3.570 | 3.250 | 3.340 | 4,768,808 | +0.00(+0.00%) |
Feb 22, 2023 | 3.220 | 3.590 | 3.160 | 3.340 | 6,989,599 | +0.32(+10.60%) |
Feb 21, 2023 | 3.050 | 3.070 | 2.960 | 3.020 | 2,168,586 | -0.05(-1.63%) |
Feb 17, 2023 | 3.090 | 3.135 | 3.025 | 3.070 | 3,699,955 | +0.00(+0.00%) |
Feb 16, 2023 | 2.900 | 3.090 | 2.821 | 3.070 | 2,819,166 | +0.12(+4.07%) |
Feb 15, 2023 | 2.840 | 2.960 | 2.840 | 2.950 | 3,867,630 | +0.08(+2.79%) |
Feb 14, 2023 | 2.820 | 2.960 | 2.820 | 2.870 | 1,853,150 | -0.01(-0.35%) |
Feb 13, 2023 | 2.750 | 2.950 | 2.725 | 2.880 | 2,514,279 | +0.13(+4.73%) |
Feb 10, 2023 | 2.600 | 2.770 | 2.570 | 2.750 | 4,975,166 | +0.17(+6.59%) |
Feb 09, 2023 | 2.660 | 2.710 | 2.530 | 2.580 | 1,196,810 | -0.09(-3.37%) |
Feb 08, 2023 | 2.610 | 2.689 | 2.565 | 2.670 | 861,671 | +0.11(+4.30%) |
Feb 07, 2023 | 2.610 | 2.620 | 2.520 | 2.560 | 1,984,232 | -0.08(-3.03%) |
Feb 06, 2023 | 2.770 | 2.790 | 2.595 | 2.640 | 1,523,317 | -0.16(-5.71%) |
Feb 03, 2023 | 2.870 | 2.895 | 2.780 | 2.800 | 2,242,423 | -0.07(-2.44%) |
Feb 02, 2023 | 2.950 | 3.000 | 2.820 | 2.870 | 2,660,614 | -0.04(-1.37%) |