Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.970 | 5.220 | 4.820 | 4.830 | 4,223,110 | -0.16(-3.21%) |
Jan 30, 2024 | 5.100 | 5.160 | 4.920 | 4.990 | 3,668,567 | -0.18(-3.48%) |
Jan 29, 2024 | 4.930 | 5.220 | 4.900 | 5.170 | 3,946,401 | +0.27(+5.51%) |
Jan 26, 2024 | 5.020 | 5.140 | 4.880 | 4.900 | 3,547,337 | -0.08(-1.61%) |
Jan 25, 2024 | 5.050 | 5.120 | 4.950 | 4.980 | 3,660,105 | -0.03(-0.60%) |
Jan 24, 2024 | 5.550 | 5.590 | 5.010 | 5.010 | 4,851,919 | -0.41(-7.56%) |
Jan 23, 2024 | 5.490 | 5.530 | 5.325 | 5.420 | 4,448,249 | +0.11(+2.07%) |
Jan 22, 2024 | 5.450 | 5.850 | 5.150 | 5.310 | 10,464,358 | +0.25(+4.94%) |
Jan 19, 2024 | 5.020 | 5.115 | 4.870 | 5.060 | 3,438,741 | +0.04(+0.80%) |
Jan 18, 2024 | 5.220 | 5.250 | 4.860 | 5.020 | 3,799,790 | -0.02(-0.40%) |
Jan 17, 2024 | 4.920 | 5.040 | 4.820 | 5.040 | 3,494,761 | +0.08(+1.61%) |
Jan 16, 2024 | 5.090 | 5.100 | 4.950 | 4.960 | 3,826,054 | -0.21(-4.06%) |
Jan 12, 2024 | 5.240 | 5.400 | 5.155 | 5.170 | 2,294,540 | -0.05(-0.96%) |
Jan 11, 2024 | 5.340 | 5.390 | 5.090 | 5.220 | 3,620,268 | -0.16(-2.97%) |
Jan 10, 2024 | 5.410 | 5.500 | 5.310 | 5.380 | 2,167,901 | -0.03(-0.55%) |
Jan 09, 2024 | 5.400 | 5.545 | 5.310 | 5.410 | 3,255,151 | -0.14(-2.52%) |
Jan 08, 2024 | 5.530 | 5.630 | 5.470 | 5.550 | 3,622,268 | +0.02(+0.36%) |
Jan 05, 2024 | 5.590 | 5.700 | 5.530 | 5.530 | 2,700,099 | -0.12(-2.12%) |
Jan 04, 2024 | 5.590 | 5.810 | 5.500 | 5.650 | 3,653,947 | +0.06(+1.07%) |
Jan 03, 2024 | 5.750 | 5.750 | 5.550 | 5.590 | 3,671,015 | -0.22(-3.79%) |
Jan 02, 2024 | 6.020 | 6.050 | 5.750 | 5.810 | 5,171,089 | -0.33(-5.37%) |
Dec 29, 2023 | 6.250 | 6.345 | 6.070 | 6.140 | 3,607,589 | -0.10(-1.60%) |
Dec 28, 2023 | 6.300 | 6.380 | 6.130 | 6.240 | 3,932,390 | -0.12(-1.89%) |
Dec 27, 2023 | 6.500 | 6.690 | 6.300 | 6.360 | 3,593,772 | -0.10(-1.55%) |
Dec 26, 2023 | 6.500 | 6.525 | 6.380 | 6.460 | 2,612,101 | +0.01(+0.16%) |
Dec 22, 2023 | 6.500 | 6.540 | 6.375 | 6.450 | 3,216,719 | +0.02(+0.31%) |
Dec 21, 2023 | 6.350 | 6.480 | 6.230 | 6.430 | 3,670,966 | +0.19(+3.04%) |
Dec 20, 2023 | 6.560 | 6.700 | 6.230 | 6.240 | 5,152,024 | -0.43(-6.45%) |
Dec 19, 2023 | 6.470 | 6.690 | 6.440 | 6.670 | 4,551,754 | +0.24(+3.73%) |
Dec 18, 2023 | 6.790 | 6.790 | 6.370 | 6.430 | 5,899,729 | -0.27(-4.03%) |
Dec 15, 2023 | 6.950 | 6.970 | 6.650 | 6.700 | 9,977,406 | -0.20(-2.90%) |
Dec 14, 2023 | 6.660 | 7.015 | 6.620 | 6.900 | 10,678,869 | +0.35(+5.34%) |
Dec 13, 2023 | 6.350 | 6.605 | 6.030 | 6.550 | 6,809,368 | +0.20(+3.15%) |
Dec 12, 2023 | 6.660 | 6.818 | 6.310 | 6.350 | 4,509,888 | -0.29(-4.37%) |
Dec 11, 2023 | 6.720 | 6.775 | 6.560 | 6.640 | 4,077,238 | -0.09(-1.34%) |
Dec 08, 2023 | 6.220 | 6.740 | 6.155 | 6.730 | 7,281,178 | +0.48(+7.68%) |
Dec 07, 2023 | 6.190 | 6.305 | 6.050 | 6.250 | 4,330,513 | +0.04(+0.64%) |
Dec 06, 2023 | 6.280 | 6.550 | 6.200 | 6.210 | 4,643,847 | +0.01(+0.16%) |
Dec 05, 2023 | 6.430 | 6.500 | 6.190 | 6.200 | 3,749,085 | -0.31(-4.76%) |
Dec 04, 2023 | 6.280 | 6.540 | 6.200 | 6.510 | 6,173,240 | +0.21(+3.33%) |
Dec 01, 2023 | 5.920 | 6.310 | 5.850 | 6.300 | 6,534,365 | +0.32(+5.35%) |
Nov 30, 2023 | 6.180 | 6.200 | 5.950 | 5.980 | 5,731,040 | -0.16(-2.61%) |
Nov 29, 2023 | 6.110 | 6.280 | 5.930 | 6.140 | 5,824,721 | +0.19(+3.19%) |
Nov 28, 2023 | 5.920 | 5.980 | 5.740 | 5.950 | 4,419,004 | +0.02(+0.34%) |
Nov 27, 2023 | 6.120 | 6.150 | 5.815 | 5.930 | 4,568,766 | -0.19(-3.10%) |
Nov 24, 2023 | 5.860 | 6.338 | 5.850 | 6.120 | 2,910,114 | +0.10(+1.66%) |
Nov 22, 2023 | 5.960 | 6.085 | 5.860 | 6.020 | 3,017,880 | +0.12(+2.03%) |
Nov 21, 2023 | 6.150 | 6.220 | 5.830 | 5.900 | 6,227,406 | -0.34(-5.45%) |
Nov 20, 2023 | 6.440 | 6.650 | 6.130 | 6.240 | 6,742,475 | -0.08(-1.27%) |
Nov 17, 2023 | 6.370 | 6.440 | 6.171 | 6.320 | 5,141,342 | +0.06(+0.96%) |
Nov 16, 2023 | 6.390 | 6.410 | 6.100 | 6.260 | 7,891,944 | -0.19(-2.95%) |
Nov 15, 2023 | 6.100 | 6.580 | 6.030 | 6.450 | 9,688,293 | +0.47(+7.86%) |
Nov 14, 2023 | 5.480 | 5.990 | 5.480 | 5.980 | 9,240,298 | +0.78(+15.00%) |
Nov 13, 2023 | 4.990 | 5.200 | 4.880 | 5.200 | 6,190,806 | +0.23(+4.63%) |
Nov 10, 2023 | 5.110 | 5.285 | 4.780 | 4.970 | 6,779,430 | -0.29(-5.51%) |
Nov 09, 2023 | 5.270 | 5.400 | 5.120 | 5.260 | 6,411,208 | +0.05(+0.96%) |
Nov 08, 2023 | 5.360 | 5.510 | 5.200 | 5.210 | 4,767,525 | -0.15(-2.80%) |
Nov 07, 2023 | 5.320 | 5.490 | 5.210 | 5.360 | 3,404,383 | +0.01(+0.19%) |
Nov 06, 2023 | 5.520 | 5.610 | 5.230 | 5.350 | 4,552,271 | -0.12(-2.19%) |
Nov 03, 2023 | 5.200 | 5.500 | 5.200 | 5.470 | 4,635,737 | +0.34(+6.63%) |
Nov 02, 2023 | 4.930 | 5.195 | 4.878 | 5.130 | 6,423,147 | +0.42(+8.92%) |
Nov 01, 2023 | 4.710 | 4.840 | 4.580 | 4.710 | 2,690,190 | -0.04(-0.84%) |
Oct 31, 2023 | 4.660 | 4.790 | 4.560 | 4.750 | 2,333,512 | +0.06(+1.28%) |
Oct 30, 2023 | 4.540 | 4.720 | 4.390 | 4.690 | 3,972,360 | +0.24(+5.39%) |
Oct 27, 2023 | 4.720 | 4.800 | 4.425 | 4.450 | 3,661,048 | -0.23(-4.91%) |
Oct 26, 2023 | 4.510 | 4.890 | 4.510 | 4.680 | 3,867,556 | +0.13(+2.86%) |
Oct 25, 2023 | 5.110 | 5.130 | 4.540 | 4.550 | 5,305,715 | -0.41(-8.27%) |
Oct 24, 2023 | 4.820 | 5.040 | 4.820 | 4.960 | 2,963,013 | +0.14(+2.90%) |
Oct 23, 2023 | 4.780 | 5.029 | 4.630 | 4.820 | 3,614,209 | -0.05(-1.03%) |
Oct 20, 2023 | 5.070 | 5.115 | 4.870 | 4.870 | 4,451,994 | -0.25(-4.88%) |
Oct 19, 2023 | 5.210 | 5.420 | 5.070 | 5.120 | 6,231,576 | +0.10(+1.99%) |
Oct 18, 2023 | 5.120 | 5.200 | 4.960 | 5.020 | 3,949,137 | -0.20(-3.83%) |
Oct 17, 2023 | 5.130 | 5.310 | 5.030 | 5.220 | 3,004,768 | +0.02(+0.38%) |
Oct 16, 2023 | 5.200 | 5.310 | 5.060 | 5.200 | 3,217,465 | +0.09(+1.76%) |
Oct 13, 2023 | 5.180 | 5.230 | 5.020 | 5.110 | 3,394,271 | +0.00(+0.00%) |
Oct 12, 2023 | 5.370 | 5.400 | 5.080 | 5.110 | 3,726,579 | -0.26(-4.84%) |
Oct 11, 2023 | 5.510 | 5.610 | 5.270 | 5.370 | 4,594,257 | -0.02(-0.37%) |
Oct 10, 2023 | 5.180 | 5.590 | 5.090 | 5.390 | 7,111,443 | +0.22(+4.26%) |
Oct 09, 2023 | 5.000 | 5.240 | 4.900 | 5.170 | 4,502,379 | +0.09(+1.77%) |
Oct 06, 2023 | 4.780 | 5.110 | 4.740 | 5.080 | 4,202,585 | +0.17(+3.46%) |
Oct 05, 2023 | 4.900 | 4.975 | 4.710 | 4.910 | 3,716,027 | -0.05(-1.01%) |
Oct 04, 2023 | 4.810 | 5.000 | 4.730 | 4.960 | 3,991,386 | +0.17(+3.55%) |
Oct 03, 2023 | 4.750 | 4.850 | 4.675 | 4.790 | 3,654,560 | -0.05(-1.03%) |
Oct 02, 2023 | 5.080 | 5.195 | 4.800 | 4.840 | 4,436,926 | -0.22(-4.35%) |
Sep 29, 2023 | 5.020 | 5.220 | 5.010 | 5.060 | 5,245,664 | +0.11(+2.22%) |
Sep 28, 2023 | 4.880 | 5.090 | 4.750 | 4.950 | 5,626,121 | +0.04(+0.81%) |
Sep 27, 2023 | 4.780 | 5.070 | 4.771 | 4.910 | 5,407,672 | +0.11(+2.29%) |
Sep 26, 2023 | 4.980 | 5.120 | 4.790 | 4.800 | 7,683,574 | -0.23(-4.57%) |
Sep 25, 2023 | 5.110 | 5.300 | 4.930 | 5.030 | 13,866,950 | -0.16(-3.08%) |
Sep 22, 2023 | 5.580 | 5.610 | 5.140 | 5.190 | 7,735,059 | -0.32(-5.81%) |
Sep 21, 2023 | 5.800 | 5.850 | 5.495 | 5.510 | 7,712,725 | -0.47(-7.86%) |
Sep 20, 2023 | 6.280 | 6.480 | 5.980 | 5.980 | 6,322,716 | -0.23(-3.70%) |
Sep 19, 2023 | 6.230 | 6.280 | 6.040 | 6.210 | 5,019,062 | -0.06(-0.96%) |
Sep 18, 2023 | 6.450 | 6.480 | 6.260 | 6.270 | 4,766,633 | -0.18(-2.79%) |
Sep 15, 2023 | 6.640 | 6.690 | 6.130 | 6.450 | 19,090,314 | -0.16(-2.42%) |
Sep 14, 2023 | 6.460 | 6.790 | 6.460 | 6.610 | 7,110,200 | +0.14(+2.16%) |
Sep 13, 2023 | 6.450 | 6.710 | 6.430 | 6.470 | 5,482,293 | -0.05(-0.77%) |
Sep 12, 2023 | 6.820 | 7.100 | 6.480 | 6.520 | 10,394,218 | -0.45(-6.46%) |
Sep 11, 2023 | 6.940 | 7.080 | 6.710 | 6.970 | 9,357,961 | +0.16(+2.35%) |
Sep 08, 2023 | 6.390 | 6.820 | 6.200 | 6.810 | 10,129,663 | +0.44(+6.91%) |
Sep 07, 2023 | 6.120 | 6.455 | 5.980 | 6.370 | 7,249,126 | +0.06(+0.95%) |
Sep 06, 2023 | 6.300 | 6.500 | 6.200 | 6.310 | 6,148,966 | -0.02(-0.32%) |
Sep 05, 2023 | 6.530 | 6.540 | 6.070 | 6.330 | 9,043,863 | -0.13(-2.01%) |
Sep 01, 2023 | 7.030 | 7.120 | 6.420 | 6.460 | 9,832,126 | -0.51(-7.32%) |
Aug 31, 2023 | 7.020 | 7.320 | 6.900 | 6.970 | 12,600,940 | +0.04(+0.58%) |
Aug 30, 2023 | 6.900 | 7.050 | 6.680 | 6.930 | 8,403,878 | +0.03(+0.43%) |
Aug 29, 2023 | 6.320 | 7.000 | 6.160 | 6.900 | 13,084,300 | +0.51(+7.98%) |
Aug 28, 2023 | 6.010 | 6.445 | 5.860 | 6.390 | 12,443,486 | +0.61(+10.55%) |
Aug 25, 2023 | 6.640 | 6.670 | 5.620 | 5.780 | 19,989,504 | -0.78(-11.89%) |
Aug 24, 2023 | 7.290 | 7.450 | 6.490 | 6.560 | 12,237,445 | -0.66(-9.14%) |
Aug 23, 2023 | 7.080 | 7.490 | 7.020 | 7.220 | 11,552,714 | +0.17(+2.41%) |
Aug 22, 2023 | 7.250 | 7.300 | 6.550 | 7.050 | 14,891,737 | +0.05(+0.71%) |
Aug 21, 2023 | 6.330 | 7.470 | 6.210 | 7.000 | 27,022,900 | +0.84(+13.64%) |
Aug 18, 2023 | 5.930 | 6.820 | 5.880 | 6.160 | 18,369,312 | +0.17(+2.84%) |
Aug 17, 2023 | 5.970 | 6.290 | 5.612 | 5.990 | 11,397,620 | +0.05(+0.84%) |
Aug 16, 2023 | 6.060 | 6.330 | 5.710 | 5.940 | 18,755,400 | -0.41(-6.46%) |
Aug 15, 2023 | 6.640 | 6.740 | 6.200 | 6.350 | 10,954,286 | -0.21(-3.20%) |
Aug 14, 2023 | 5.770 | 6.780 | 5.730 | 6.560 | 21,251,142 | +0.79(+13.69%) |
Aug 11, 2023 | 6.860 | 6.950 | 5.410 | 5.770 | 37,299,764 | -0.06(-1.03%) |
Aug 10, 2023 | 5.800 | 6.005 | 5.660 | 5.830 | 10,176,694 | +0.07(+1.22%) |
Aug 09, 2023 | 5.780 | 5.840 | 5.530 | 5.760 | 3,252,308 | +0.05(+0.88%) |
Aug 08, 2023 | 5.500 | 5.730 | 5.250 | 5.710 | 3,801,602 | +0.08(+1.42%) |
Aug 07, 2023 | 5.650 | 5.740 | 5.560 | 5.630 | 3,922,211 | +0.03(+0.54%) |
Aug 04, 2023 | 6.100 | 6.120 | 5.570 | 5.600 | 4,767,210 | -0.44(-7.28%) |
Aug 03, 2023 | 6.290 | 6.380 | 6.010 | 6.040 | 4,301,290 | -0.37(-5.77%) |
Aug 02, 2023 | 6.240 | 6.730 | 6.060 | 6.410 | 6,702,711 | -0.14(-2.14%) |
Aug 01, 2023 | 6.550 | 7.100 | 6.402 | 6.550 | 14,116,436 | -0.18(-2.67%) |
Jul 31, 2023 | 5.280 | 6.870 | 5.230 | 6.730 | 41,657,924 | +1.95(+40.79%) |
Jul 28, 2023 | 4.670 | 4.890 | 4.630 | 4.780 | 4,674,257 | +0.22(+4.82%) |
Jul 27, 2023 | 4.930 | 4.930 | 4.510 | 4.560 | 3,215,818 | -0.30(-6.17%) |
Jul 26, 2023 | 4.670 | 4.940 | 4.650 | 4.860 | 3,068,671 | +0.08(+1.67%) |
Jul 25, 2023 | 4.630 | 4.860 | 4.550 | 4.780 | 3,710,826 | +0.20(+4.37%) |
Jul 24, 2023 | 4.500 | 4.630 | 4.440 | 4.580 | 3,238,611 | +0.06(+1.33%) |
Jul 21, 2023 | 4.760 | 4.770 | 4.491 | 4.520 | 2,909,659 | -0.24(-5.04%) |
Jul 20, 2023 | 4.700 | 4.770 | 4.460 | 4.760 | 4,787,435 | +0.07(+1.49%) |
Jul 19, 2023 | 5.160 | 5.160 | 4.680 | 4.690 | 9,164,052 | -0.58(-11.01%) |
Jul 18, 2023 | 5.270 | 5.580 | 5.110 | 5.270 | 6,835,093 | -0.01(-0.19%) |
Jul 17, 2023 | 4.900 | 5.350 | 4.770 | 5.280 | 4,634,306 | +0.38(+7.76%) |
Jul 14, 2023 | 5.100 | 5.180 | 4.880 | 4.900 | 5,884,125 | -0.20(-3.92%) |
Jul 13, 2023 | 5.000 | 5.450 | 4.870 | 5.100 | 9,442,869 | +0.17(+3.45%) |
Jul 12, 2023 | 4.580 | 5.070 | 4.500 | 4.930 | 8,896,991 | +0.45(+10.04%) |
Jul 11, 2023 | 4.880 | 4.900 | 4.370 | 4.480 | 6,406,459 | -0.35(-7.25%) |
Jul 10, 2023 | 4.650 | 4.860 | 4.390 | 4.830 | 5,279,802 | +0.15(+3.21%) |
Jul 07, 2023 | 4.390 | 4.790 | 4.330 | 4.680 | 5,600,553 | +0.37(+8.58%) |
Jul 06, 2023 | 4.910 | 5.000 | 4.210 | 4.310 | 6,908,070 | -0.54(-11.13%) |
Jul 05, 2023 | 4.330 | 4.890 | 4.120 | 4.850 | 9,506,677 | +0.62(+14.66%) |
Jul 03, 2023 | 4.200 | 4.530 | 4.140 | 4.230 | 4,347,846 | +0.11(+2.67%) |
Jun 30, 2023 | 4.200 | 4.490 | 4.061 | 4.120 | 7,054,154 | +0.10(+2.49%) |
Jun 29, 2023 | 4.350 | 4.770 | 3.950 | 4.020 | 14,750,980 | +0.17(+4.42%) |
Jun 28, 2023 | 3.530 | 4.060 | 3.495 | 3.850 | 7,938,075 | +0.46(+13.57%) |
Jun 27, 2023 | 3.360 | 3.520 | 3.315 | 3.390 | 2,147,943 | +0.06(+1.80%) |
Jun 26, 2023 | 3.350 | 3.470 | 3.320 | 3.330 | 2,040,789 | -0.05(-1.48%) |
Jun 23, 2023 | 3.400 | 3.410 | 3.255 | 3.380 | 5,069,325 | -0.11(-3.15%) |
Jun 22, 2023 | 3.600 | 3.651 | 3.430 | 3.490 | 4,716,176 | -0.22(-5.93%) |
Jun 21, 2023 | 3.870 | 3.920 | 3.690 | 3.710 | 3,454,954 | -0.24(-6.08%) |
Jun 20, 2023 | 4.230 | 4.230 | 3.750 | 3.950 | 4,335,759 | -0.04(-1.00%) |
Jun 16, 2023 | 4.450 | 4.500 | 3.970 | 3.990 | 6,884,172 | -0.46(-10.34%) |
Jun 15, 2023 | 4.530 | 4.650 | 4.430 | 4.450 | 4,869,875 | +2.31(+107.94%) |
May 08, 2023 | 2.120 | 2.230 | 2.110 | 2.140 | 1,344,147 | +0.02(+0.94%) |
May 05, 2023 | 2.060 | 2.120 | 2.050 | 2.120 | 999,356 | +0.09(+4.43%) |
May 04, 2023 | 2.060 | 2.129 | 2.010 | 2.030 | 970,455 | -0.03(-1.46%) |
May 03, 2023 | 1.970 | 2.115 | 1.970 | 2.060 | 1,186,117 | +0.11(+5.64%) |
May 02, 2023 | 2.020 | 2.070 | 1.930 | 1.950 | 1,291,505 | -0.08(-3.94%) |
May 01, 2023 | 1.980 | 2.060 | 1.951 | 2.030 | 874,245 | +0.05(+2.53%) |
Apr 28, 2023 | 1.880 | 2.030 | 1.840 | 1.980 | 1,603,713 | +0.10(+5.32%) |
Apr 27, 2023 | 1.840 | 1.920 | 1.810 | 1.880 | 844,949 | +0.06(+3.30%) |
Apr 26, 2023 | 1.820 | 1.860 | 1.780 | 1.820 | 921,163 | -0.01(-0.55%) |
Apr 25, 2023 | 1.870 | 1.870 | 1.770 | 1.830 | 1,749,744 | -0.05(-2.66%) |
Apr 24, 2023 | 1.910 | 1.950 | 1.825 | 1.880 | 1,250,118 | -0.06(-3.09%) |
Apr 21, 2023 | 1.930 | 1.990 | 1.920 | 1.940 | 1,710,987 | +0.02(+1.04%) |
Apr 20, 2023 | 1.920 | 2.020 | 1.880 | 1.920 | 1,475,655 | -0.02(-1.03%) |
Apr 19, 2023 | 1.910 | 2.000 | 1.890 | 1.940 | 1,408,981 | +0.01(+0.52%) |
Apr 18, 2023 | 2.050 | 2.050 | 1.880 | 1.930 | 2,125,013 | -0.10(-4.93%) |
Apr 17, 2023 | 2.140 | 2.160 | 1.850 | 2.030 | 4,979,842 | -0.11(-5.14%) |
Apr 14, 2023 | 2.310 | 2.330 | 2.140 | 2.140 | 1,697,027 | -0.15(-6.55%) |
Apr 13, 2023 | 2.440 | 2.475 | 2.270 | 2.290 | 2,296,156 | -0.14(-5.76%) |
Apr 12, 2023 | 2.700 | 2.700 | 2.420 | 2.430 | 2,075,595 | -0.23(-8.65%) |
Apr 11, 2023 | 2.620 | 2.699 | 2.620 | 2.660 | 1,200,933 | +0.05(+1.92%) |
Apr 10, 2023 | 2.560 | 2.630 | 2.520 | 2.610 | 751,110 | +0.04(+1.56%) |
Apr 06, 2023 | 2.630 | 2.630 | 2.540 | 2.570 | 1,032,358 | -0.06(-2.28%) |
Apr 05, 2023 | 2.670 | 2.740 | 2.550 | 2.630 | 1,109,783 | -0.08(-2.95%) |
Apr 04, 2023 | 2.780 | 2.800 | 2.660 | 2.710 | 767,154 | -0.05(-1.81%) |
Apr 03, 2023 | 2.870 | 2.895 | 2.730 | 2.760 | 1,290,893 | -0.10(-3.50%) |
Mar 31, 2023 | 2.780 | 2.900 | 2.740 | 2.860 | 1,520,344 | +0.11(+4.00%) |
Mar 30, 2023 | 2.730 | 2.830 | 2.650 | 2.750 | 4,846,481 | +0.08(+3.00%) |
Mar 29, 2023 | 2.580 | 2.720 | 2.500 | 2.670 | 1,664,998 | +0.16(+6.37%) |
Mar 28, 2023 | 2.520 | 2.550 | 2.470 | 2.510 | 1,000,409 | -0.02(-0.79%) |
Mar 27, 2023 | 2.660 | 2.660 | 2.400 | 2.530 | 2,262,855 | +0.01(+0.40%) |
Mar 24, 2023 | 2.500 | 2.560 | 2.390 | 2.520 | 1,692,665 | -0.01(-0.40%) |
Mar 23, 2023 | 2.520 | 2.730 | 2.480 | 2.530 | 1,521,688 | +0.02(+0.80%) |
Mar 22, 2023 | 2.590 | 2.660 | 2.500 | 2.510 | 1,110,678 | -0.08(-3.09%) |
Mar 21, 2023 | 2.510 | 2.617 | 2.480 | 2.590 | 976,040 | +0.15(+6.15%) |
Mar 20, 2023 | 2.570 | 2.620 | 2.415 | 2.440 | 1,686,396 | -0.10(-3.94%) |
Mar 17, 2023 | 2.650 | 2.680 | 2.525 | 2.540 | 3,196,048 | -0.13(-4.87%) |
Mar 16, 2023 | 2.760 | 2.760 | 2.645 | 2.670 | 941,931 | -0.06(-2.20%) |
Mar 15, 2023 | 2.810 | 2.850 | 2.600 | 2.730 | 2,114,741 | -0.19(-6.51%) |
Mar 14, 2023 | 2.860 | 2.930 | 2.800 | 2.920 | 1,446,988 | +0.15(+5.42%) |
Mar 13, 2023 | 2.940 | 2.999 | 2.760 | 2.770 | 2,073,702 | -0.30(-9.77%) |
Mar 10, 2023 | 2.840 | 3.240 | 2.840 | 3.070 | 2,782,334 | +0.24(+8.48%) |
Mar 09, 2023 | 2.860 | 2.950 | 2.820 | 2.830 | 1,602,398 | -0.01(-0.35%) |
Mar 08, 2023 | 3.030 | 3.030 | 2.780 | 2.840 | 1,962,011 | -0.15(-5.02%) |
Mar 07, 2023 | 3.040 | 3.140 | 2.880 | 2.990 | 1,650,489 | -0.03(-0.99%) |
Mar 06, 2023 | 3.100 | 3.170 | 2.960 | 3.020 | 1,596,332 | -0.07(-2.27%) |
Mar 03, 2023 | 2.910 | 3.235 | 2.910 | 3.090 | 2,029,762 | +0.19(+6.55%) |
Mar 02, 2023 | 2.850 | 2.920 | 2.788 | 2.900 | 1,750,593 | +0.00(+0.00%) |
Mar 01, 2023 | 2.950 | 2.960 | 2.815 | 2.900 | 1,262,904 | -0.05(-1.69%) |
Feb 28, 2023 | 2.800 | 2.990 | 2.790 | 2.950 | 1,784,611 | +0.14(+4.98%) |
Feb 27, 2023 | 2.780 | 2.860 | 2.760 | 2.810 | 947,896 | +0.09(+3.31%) |
Feb 24, 2023 | 2.780 | 2.840 | 2.680 | 2.720 | 1,237,630 | -0.14(-4.90%) |
Feb 23, 2023 | 2.810 | 2.880 | 2.800 | 2.860 | 1,205,141 | +0.09(+3.25%) |
Feb 22, 2023 | 2.680 | 2.775 | 2.670 | 2.770 | 907,728 | +0.10(+3.75%) |
Feb 21, 2023 | 2.780 | 2.820 | 2.670 | 2.670 | 1,429,715 | -0.14(-4.98%) |
Feb 17, 2023 | 2.790 | 2.820 | 2.720 | 2.810 | 734,103 | +0.05(+1.81%) |
Feb 16, 2023 | 2.810 | 2.890 | 2.751 | 2.760 | 960,874 | -0.14(-4.83%) |
Feb 15, 2023 | 2.790 | 2.910 | 2.780 | 2.900 | 1,528,993 | +0.09(+3.20%) |
Feb 14, 2023 | 2.620 | 2.870 | 2.580 | 2.810 | 5,382,698 | +0.16(+6.04%) |
Feb 13, 2023 | 2.680 | 2.700 | 2.570 | 2.650 | 1,212,669 | -0.03(-1.12%) |
Feb 10, 2023 | 2.620 | 2.750 | 2.580 | 2.680 | 1,851,806 | +0.03(+1.13%) |
Feb 09, 2023 | 2.760 | 2.788 | 2.620 | 2.650 | 1,042,323 | -0.07(-2.57%) |
Feb 08, 2023 | 2.780 | 2.830 | 2.650 | 2.720 | 1,813,274 | -0.08(-2.86%) |
Feb 07, 2023 | 2.850 | 2.880 | 2.710 | 2.800 | 1,632,061 | -0.05(-1.75%) |
Feb 06, 2023 | 2.900 | 2.950 | 2.830 | 2.850 | 1,270,117 | -0.05(-1.72%) |
Feb 03, 2023 | 3.090 | 3.160 | 2.890 | 2.900 | 3,293,009 | -0.25(-7.94%) |
Feb 02, 2023 | 3.060 | 3.340 | 3.050 | 3.150 | 2,705,037 | +0.19(+6.42%) |