Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.700 | 2.761 | 2.650 | 2.710 | 235,902 | -0.03(-1.09%) |
Jan 30, 2024 | 2.750 | 2.755 | 2.680 | 2.740 | 196,078 | -0.02(-0.72%) |
Jan 29, 2024 | 2.780 | 2.810 | 2.690 | 2.760 | 170,988 | +0.01(+0.36%) |
Jan 26, 2024 | 2.760 | 2.825 | 2.705 | 2.750 | 332,051 | +0.00(+0.00%) |
Jan 25, 2024 | 2.700 | 2.770 | 2.690 | 2.750 | 299,861 | +0.11(+4.17%) |
Jan 24, 2024 | 2.720 | 2.720 | 2.590 | 2.640 | 108,084 | -0.07(-2.58%) |
Jan 23, 2024 | 2.790 | 2.820 | 2.670 | 2.710 | 159,129 | -0.03(-1.09%) |
Jan 22, 2024 | 2.590 | 2.795 | 2.590 | 2.740 | 150,055 | +0.16(+6.20%) |
Jan 19, 2024 | 2.490 | 2.580 | 2.455 | 2.580 | 148,993 | +0.12(+4.67%) |
Jan 18, 2024 | 2.720 | 2.746 | 2.450 | 2.465 | 213,921 | -0.27(-9.71%) |
Jan 17, 2024 | 2.730 | 2.755 | 2.670 | 2.730 | 184,366 | +0.00(+0.00%) |
Jan 16, 2024 | 2.810 | 2.830 | 2.690 | 2.730 | 320,627 | -0.07(-2.50%) |
Jan 12, 2024 | 2.780 | 2.820 | 2.680 | 2.800 | 193,422 | +0.08(+3.13%) |
Jan 11, 2024 | 2.960 | 2.960 | 2.660 | 2.715 | 1,194,969 | -0.25(-8.28%) |
Jan 10, 2024 | 2.900 | 3.050 | 2.890 | 2.960 | 241,450 | +0.06(+2.07%) |
Jan 09, 2024 | 2.850 | 2.920 | 2.850 | 2.900 | 110,332 | -0.01(-0.34%) |
Jan 08, 2024 | 2.880 | 2.920 | 2.805 | 2.910 | 124,379 | +0.04(+1.39%) |
Jan 05, 2024 | 2.900 | 3.095 | 2.865 | 2.870 | 199,385 | +0.00(+0.00%) |
Jan 04, 2024 | 2.810 | 2.910 | 2.760 | 2.870 | 210,555 | +0.09(+3.24%) |
Jan 03, 2024 | 2.910 | 2.970 | 2.765 | 2.780 | 211,351 | -0.12(-4.14%) |
Jan 02, 2024 | 2.900 | 2.970 | 2.880 | 2.900 | 180,595 | +0.10(+3.57%) |
Dec 29, 2023 | 2.920 | 2.960 | 2.730 | 2.800 | 333,159 | -0.09(-3.11%) |
Dec 28, 2023 | 3.120 | 3.140 | 2.890 | 2.890 | 180,041 | -0.24(-7.67%) |
Dec 27, 2023 | 3.160 | 3.233 | 3.090 | 3.130 | 196,256 | -0.03(-0.95%) |
Dec 26, 2023 | 3.150 | 3.210 | 3.080 | 3.160 | 135,514 | +0.01(+0.32%) |
Dec 22, 2023 | 3.150 | 3.240 | 3.130 | 3.150 | 104,998 | +0.03(+0.96%) |
Dec 21, 2023 | 3.020 | 3.120 | 3.020 | 3.120 | 187,510 | +0.18(+6.12%) |
Dec 20, 2023 | 3.300 | 3.360 | 2.875 | 2.940 | 255,689 | -0.38(-11.45%) |
Dec 19, 2023 | 3.280 | 3.450 | 3.280 | 3.320 | 268,703 | +0.10(+3.11%) |
Dec 18, 2023 | 3.150 | 3.280 | 3.005 | 3.220 | 268,721 | +0.12(+3.87%) |
Dec 15, 2023 | 3.370 | 3.370 | 3.100 | 3.100 | 217,040 | -0.23(-6.91%) |
Dec 14, 2023 | 3.290 | 3.340 | 3.200 | 3.330 | 200,387 | +0.05(+1.52%) |
Dec 13, 2023 | 3.130 | 3.280 | 3.010 | 3.280 | 92,421 | +0.16(+5.13%) |
Dec 12, 2023 | 3.170 | 3.240 | 3.060 | 3.120 | 81,317 | +0.01(+0.32%) |
Dec 11, 2023 | 3.240 | 3.275 | 3.110 | 3.110 | 101,360 | -0.17(-5.18%) |
Dec 08, 2023 | 3.210 | 3.290 | 3.170 | 3.280 | 147,788 | +0.07(+2.18%) |
Dec 07, 2023 | 3.160 | 3.350 | 3.090 | 3.210 | 260,805 | +0.13(+4.22%) |
Dec 06, 2023 | 3.200 | 3.200 | 3.080 | 3.080 | 127,934 | -0.09(-2.84%) |
Dec 05, 2023 | 2.980 | 3.200 | 2.965 | 3.170 | 178,813 | +0.17(+5.67%) |
Dec 04, 2023 | 3.000 | 3.100 | 2.966 | 3.000 | 94,219 | -0.01(-0.33%) |
Dec 01, 2023 | 2.760 | 3.020 | 2.720 | 3.010 | 169,697 | +0.28(+10.26%) |
Nov 30, 2023 | 2.890 | 2.897 | 2.710 | 2.730 | 114,176 | -0.13(-4.55%) |
Nov 29, 2023 | 2.770 | 2.930 | 2.770 | 2.860 | 189,997 | +0.10(+3.62%) |
Nov 28, 2023 | 2.840 | 2.880 | 2.750 | 2.760 | 89,572 | -0.06(-2.13%) |
Nov 27, 2023 | 2.900 | 2.990 | 2.770 | 2.820 | 177,641 | -0.17(-5.69%) |
Nov 24, 2023 | 2.990 | 3.070 | 2.990 | 2.990 | 54,853 | +0.01(+0.34%) |
Nov 22, 2023 | 3.010 | 3.050 | 2.975 | 2.980 | 106,454 | -0.03(-1.00%) |
Nov 21, 2023 | 3.020 | 3.031 | 2.990 | 3.010 | 106,342 | +0.01(+0.33%) |
Nov 20, 2023 | 3.010 | 3.065 | 2.959 | 3.000 | 119,674 | +0.00(+0.00%) |
Nov 17, 2023 | 3.100 | 3.100 | 2.950 | 3.000 | 274,972 | -0.07(-2.28%) |
Nov 16, 2023 | 3.050 | 3.090 | 2.995 | 3.070 | 93,180 | +0.02(+0.66%) |
Nov 15, 2023 | 3.090 | 3.125 | 3.040 | 3.050 | 76,034 | -0.01(-0.33%) |
Nov 14, 2023 | 3.030 | 3.150 | 3.030 | 3.060 | 223,152 | +0.08(+2.68%) |
Nov 13, 2023 | 3.040 | 3.110 | 2.970 | 2.980 | 108,588 | -0.08(-2.61%) |
Nov 10, 2023 | 3.050 | 3.140 | 3.025 | 3.060 | 129,038 | -0.04(-1.29%) |
Nov 09, 2023 | 3.060 | 3.130 | 3.010 | 3.100 | 167,334 | +0.00(+0.00%) |
Nov 08, 2023 | 3.190 | 3.190 | 2.965 | 3.100 | 125,635 | -0.07(-2.21%) |
Nov 07, 2023 | 3.290 | 3.290 | 3.150 | 3.170 | 89,285 | -0.14(-4.23%) |
Nov 06, 2023 | 3.330 | 3.354 | 3.260 | 3.310 | 111,084 | -0.02(-0.60%) |
Nov 03, 2023 | 3.340 | 3.370 | 3.150 | 3.330 | 171,512 | +0.09(+2.78%) |
Nov 02, 2023 | 3.100 | 3.320 | 3.010 | 3.240 | 406,641 | +0.19(+6.23%) |
Nov 01, 2023 | 2.970 | 3.160 | 2.970 | 3.050 | 185,586 | +0.02(+0.66%) |
Oct 31, 2023 | 2.950 | 3.030 | 2.840 | 3.030 | 130,901 | +0.09(+3.06%) |
Oct 30, 2023 | 2.790 | 2.950 | 2.780 | 2.940 | 104,232 | +0.18(+6.52%) |
Oct 27, 2023 | 2.770 | 2.825 | 2.700 | 2.760 | 118,034 | -0.01(-0.36%) |
Oct 26, 2023 | 2.840 | 2.920 | 2.750 | 2.770 | 200,723 | -0.06(-2.12%) |
Oct 25, 2023 | 2.820 | 2.960 | 2.790 | 2.830 | 197,627 | -0.01(-0.35%) |
Oct 24, 2023 | 2.730 | 2.960 | 2.720 | 2.840 | 312,918 | +0.13(+4.80%) |
Oct 23, 2023 | 2.740 | 2.790 | 2.680 | 2.710 | 175,453 | +0.01(+0.37%) |
Oct 20, 2023 | 2.710 | 2.740 | 2.650 | 2.700 | 189,522 | +0.04(+1.50%) |
Oct 19, 2023 | 2.740 | 2.780 | 2.655 | 2.660 | 148,054 | -0.08(-2.92%) |
Oct 18, 2023 | 2.820 | 2.860 | 2.735 | 2.740 | 193,056 | -0.08(-2.84%) |
Oct 17, 2023 | 2.900 | 2.980 | 2.810 | 2.820 | 210,917 | -0.08(-2.76%) |
Oct 16, 2023 | 2.850 | 2.970 | 2.845 | 2.900 | 172,917 | +0.06(+2.11%) |
Oct 13, 2023 | 2.840 | 2.920 | 2.800 | 2.840 | 127,016 | +0.00(+0.00%) |
Oct 12, 2023 | 2.980 | 3.010 | 2.745 | 2.840 | 250,297 | -0.15(-5.02%) |
Oct 11, 2023 | 2.990 | 3.050 | 2.917 | 2.990 | 158,390 | -0.01(-0.33%) |
Oct 10, 2023 | 3.020 | 3.040 | 2.970 | 3.000 | 184,670 | -0.01(-0.33%) |
Oct 09, 2023 | 3.060 | 3.120 | 2.980 | 3.010 | 120,351 | -0.09(-2.90%) |
Oct 06, 2023 | 3.020 | 3.110 | 2.965 | 3.100 | 166,106 | +0.06(+1.97%) |
Oct 05, 2023 | 3.090 | 3.125 | 3.025 | 3.040 | 175,424 | -0.05(-1.62%) |
Oct 04, 2023 | 3.200 | 3.200 | 3.030 | 3.090 | 284,201 | -0.10(-3.13%) |
Oct 03, 2023 | 3.110 | 3.215 | 3.100 | 3.190 | 202,636 | +0.05(+1.59%) |
Oct 02, 2023 | 3.280 | 3.350 | 3.100 | 3.140 | 338,891 | -0.17(-5.14%) |
Sep 29, 2023 | 3.260 | 3.380 | 3.210 | 3.310 | 431,724 | +0.11(+3.44%) |
Sep 28, 2023 | 3.340 | 3.360 | 3.190 | 3.200 | 280,825 | -0.14(-4.19%) |
Sep 27, 2023 | 3.480 | 3.595 | 3.330 | 3.340 | 283,014 | -0.13(-3.75%) |
Sep 26, 2023 | 3.320 | 3.495 | 3.220 | 3.470 | 166,502 | +0.15(+4.52%) |
Sep 25, 2023 | 3.260 | 3.330 | 3.190 | 3.320 | 374,888 | +0.03(+0.91%) |
Sep 22, 2023 | 3.290 | 3.390 | 3.240 | 3.290 | 285,996 | +0.03(+0.92%) |
Sep 21, 2023 | 3.350 | 3.360 | 3.150 | 3.260 | 412,938 | -0.13(-3.83%) |
Sep 20, 2023 | 3.540 | 3.570 | 3.390 | 3.390 | 275,471 | -0.14(-3.97%) |
Sep 19, 2023 | 3.650 | 3.770 | 3.510 | 3.530 | 354,017 | -0.13(-3.55%) |
Sep 18, 2023 | 3.650 | 3.700 | 3.640 | 3.660 | 146,934 | +0.03(+0.83%) |
Sep 15, 2023 | 4.010 | 4.020 | 3.550 | 3.630 | 1,386,289 | -0.38(-9.48%) |
Sep 14, 2023 | 3.870 | 4.110 | 3.820 | 4.010 | 386,688 | +0.16(+4.16%) |
Sep 13, 2023 | 4.000 | 4.070 | 3.830 | 3.850 | 324,428 | -0.15(-3.75%) |
Sep 12, 2023 | 4.230 | 4.300 | 3.950 | 4.000 | 450,248 | -0.21(-4.99%) |
Sep 11, 2023 | 4.070 | 4.300 | 4.070 | 4.210 | 488,459 | +0.15(+3.69%) |
Sep 08, 2023 | 4.050 | 4.120 | 4.010 | 4.060 | 305,625 | +0.01(+0.25%) |
Sep 07, 2023 | 4.050 | 4.175 | 4.000 | 4.050 | 310,289 | -0.01(-0.25%) |
Sep 06, 2023 | 4.020 | 4.070 | 4.020 | 4.060 | 98,561 | +0.05(+1.25%) |
Sep 05, 2023 | 4.030 | 4.100 | 3.995 | 4.010 | 123,529 | -0.05(-1.23%) |
Sep 01, 2023 | 4.040 | 4.080 | 4.030 | 4.060 | 87,754 | +0.05(+1.25%) |
Aug 31, 2023 | 4.000 | 4.075 | 4.000 | 4.010 | 148,478 | +0.02(+0.50%) |
Aug 30, 2023 | 3.960 | 4.035 | 3.960 | 3.990 | 141,545 | +0.03(+0.76%) |
Aug 29, 2023 | 3.880 | 3.985 | 3.840 | 3.960 | 69,440 | +0.10(+2.59%) |
Aug 28, 2023 | 4.020 | 4.120 | 3.780 | 3.860 | 258,013 | -0.13(-3.26%) |
Aug 25, 2023 | 3.800 | 4.020 | 3.780 | 3.990 | 238,232 | +0.23(+6.12%) |
Aug 24, 2023 | 3.720 | 3.800 | 3.660 | 3.760 | 236,686 | +0.06(+1.62%) |
Aug 23, 2023 | 3.580 | 3.725 | 3.561 | 3.700 | 194,156 | +0.15(+4.23%) |
Aug 22, 2023 | 3.700 | 3.720 | 3.530 | 3.550 | 162,278 | -0.10(-2.74%) |
Aug 21, 2023 | 3.820 | 3.860 | 3.530 | 3.650 | 238,494 | -0.14(-3.69%) |
Aug 18, 2023 | 3.720 | 3.890 | 3.690 | 3.790 | 182,634 | +0.02(+0.53%) |
Aug 17, 2023 | 3.880 | 3.880 | 3.750 | 3.770 | 144,453 | -0.05(-1.31%) |
Aug 16, 2023 | 3.830 | 3.890 | 3.805 | 3.820 | 192,368 | -0.02(-0.52%) |
Aug 15, 2023 | 4.000 | 4.000 | 3.815 | 3.840 | 193,537 | -0.16(-4.00%) |
Aug 14, 2023 | 4.150 | 4.155 | 3.970 | 4.000 | 167,486 | -0.19(-4.53%) |
Aug 11, 2023 | 4.130 | 4.230 | 4.100 | 4.190 | 379,904 | +0.02(+0.48%) |
Aug 10, 2023 | 4.130 | 4.220 | 4.130 | 4.170 | 200,257 | +0.00(+0.00%) |
Aug 09, 2023 | 4.190 | 4.190 | 4.104 | 4.170 | 271,826 | -0.02(-0.48%) |
Aug 08, 2023 | 4.110 | 4.230 | 4.050 | 4.190 | 170,018 | +0.03(+0.60%) |
Aug 07, 2023 | 4.160 | 4.190 | 4.090 | 4.165 | 280,905 | +0.03(+0.60%) |
Aug 04, 2023 | 4.000 | 4.170 | 3.990 | 4.140 | 269,832 | +0.16(+4.02%) |
Aug 03, 2023 | 4.000 | 4.079 | 3.970 | 3.980 | 226,759 | -0.01(-0.25%) |
Aug 02, 2023 | 4.000 | 4.030 | 3.900 | 3.990 | 238,392 | -0.07(-1.72%) |
Aug 01, 2023 | 4.110 | 4.160 | 4.010 | 4.060 | 161,196 | -0.08(-1.93%) |
Jul 31, 2023 | 4.100 | 4.160 | 4.060 | 4.140 | 227,562 | +0.09(+2.22%) |
Jul 28, 2023 | 3.920 | 4.060 | 3.900 | 4.050 | 118,868 | +0.15(+3.85%) |
Jul 27, 2023 | 4.010 | 4.069 | 3.880 | 3.900 | 278,153 | -0.10(-2.62%) |
Jul 26, 2023 | 4.000 | 4.089 | 3.990 | 4.005 | 152,907 | -0.01(-0.37%) |
Jul 25, 2023 | 4.050 | 4.155 | 4.000 | 4.020 | 185,497 | -0.03(-0.74%) |
Jul 24, 2023 | 4.090 | 4.115 | 3.995 | 4.050 | 138,036 | -0.05(-1.22%) |
Jul 21, 2023 | 4.100 | 4.190 | 3.970 | 4.100 | 286,315 | +0.01(+0.24%) |
Jul 20, 2023 | 4.070 | 4.180 | 4.030 | 4.090 | 188,198 | +0.02(+0.49%) |
Jul 19, 2023 | 3.920 | 4.090 | 3.910 | 4.070 | 304,655 | +0.15(+3.83%) |
Jul 18, 2023 | 3.990 | 4.030 | 3.810 | 3.920 | 252,210 | -0.08(-2.00%) |
Jul 17, 2023 | 3.900 | 4.250 | 3.870 | 4.000 | 593,229 | +0.25(+6.67%) |
Jul 14, 2023 | 3.830 | 3.832 | 3.650 | 3.750 | 422,484 | -0.09(-2.34%) |
Jul 13, 2023 | 3.530 | 4.030 | 3.400 | 3.840 | 11,198,696 | +0.32(+9.25%) |
Jul 12, 2023 | 3.490 | 3.540 | 3.490 | 3.515 | 317,086 | +0.04(+1.30%) |
Jul 11, 2023 | 3.470 | 3.510 | 3.440 | 3.470 | 178,298 | +0.00(+0.00%) |
Jul 10, 2023 | 3.500 | 3.530 | 3.450 | 3.470 | 264,257 | -0.03(-0.86%) |
Jul 07, 2023 | 3.550 | 3.610 | 3.451 | 3.500 | 406,068 | +0.16(+4.79%) |
Jul 06, 2023 | 3.660 | 3.680 | 3.280 | 3.340 | 496,760 | -0.34(-9.24%) |
Jul 05, 2023 | 3.910 | 3.910 | 3.620 | 3.680 | 328,439 | -0.23(-5.88%) |
Jul 03, 2023 | 4.050 | 4.120 | 3.900 | 3.910 | 97,682 | -0.15(-3.69%) |
Jun 30, 2023 | 3.960 | 4.190 | 3.960 | 4.060 | 566,394 | +0.11(+2.78%) |
Jun 29, 2023 | 3.870 | 3.960 | 3.765 | 3.950 | 257,773 | +0.13(+3.40%) |
Jun 28, 2023 | 3.780 | 3.870 | 3.749 | 3.820 | 238,207 | +0.02(+0.53%) |
Jun 27, 2023 | 4.040 | 4.040 | 3.730 | 3.800 | 491,457 | -0.18(-4.52%) |
Jun 26, 2023 | 3.920 | 4.020 | 3.853 | 3.980 | 421,630 | +0.05(+1.27%) |
Jun 23, 2023 | 4.000 | 4.090 | 3.910 | 3.930 | 5,452,157 | -0.10(-2.48%) |
Jun 22, 2023 | 4.010 | 4.080 | 4.000 | 4.030 | 238,426 | -0.02(-0.49%) |
Jun 21, 2023 | 4.180 | 4.210 | 4.020 | 4.050 | 295,467 | -0.07(-1.70%) |
Jun 20, 2023 | 4.300 | 4.310 | 4.100 | 4.120 | 338,292 | -0.18(-4.19%) |
Jun 16, 2023 | 4.400 | 4.570 | 4.280 | 4.300 | 370,453 | -0.13(-2.93%) |
Jun 15, 2023 | 4.450 | 4.480 | 4.250 | 4.430 | 330,685 | -0.03(-0.67%) |
Jun 14, 2023 | 4.510 | 4.570 | 4.300 | 4.460 | 323,973 | -0.06(-1.33%) |
Jun 13, 2023 | 4.310 | 4.820 | 4.240 | 4.520 | 3,536,070 | +0.04(+0.89%) |
Jun 12, 2023 | 4.560 | 4.590 | 4.170 | 4.480 | 274,927 | -0.17(-3.66%) |
Jun 09, 2023 | 4.730 | 4.830 | 4.610 | 4.650 | 162,803 | -0.09(-1.90%) |
Jun 08, 2023 | 5.060 | 5.100 | 4.495 | 4.740 | 390,912 | -0.32(-6.32%) |
Jun 07, 2023 | 5.100 | 5.310 | 5.010 | 5.060 | 230,241 | -0.04(-0.78%) |
Jun 06, 2023 | 5.030 | 5.120 | 5.002 | 5.100 | 157,670 | +0.03(+0.59%) |
Jun 05, 2023 | 4.950 | 5.120 | 4.910 | 5.070 | 285,155 | +0.12(+2.42%) |
Jun 02, 2023 | 5.150 | 5.290 | 4.940 | 4.950 | 219,175 | -0.21(-4.07%) |
Jun 01, 2023 | 5.250 | 5.315 | 5.125 | 5.160 | 233,696 | -0.08(-1.53%) |
May 31, 2023 | 5.150 | 5.380 | 5.020 | 5.240 | 363,808 | +0.06(+1.16%) |
May 30, 2023 | 5.280 | 5.804 | 5.130 | 5.180 | 388,076 | +0.01(+0.19%) |
May 26, 2023 | 4.980 | 5.280 | 4.910 | 5.170 | 597,358 | +0.22(+4.44%) |
May 25, 2023 | 4.600 | 5.000 | 4.560 | 4.950 | 370,764 | +0.35(+7.61%) |
May 24, 2023 | 4.500 | 4.720 | 4.430 | 4.600 | 249,256 | +0.05(+1.10%) |
May 23, 2023 | 4.870 | 5.030 | 4.480 | 4.550 | 293,112 | -0.34(-6.95%) |
May 22, 2023 | 4.650 | 5.040 | 4.630 | 4.890 | 677,515 | +0.18(+3.82%) |
May 19, 2023 | 4.870 | 5.070 | 4.690 | 4.710 | 520,810 | -0.06(-1.26%) |
May 18, 2023 | 4.430 | 4.780 | 4.420 | 4.770 | 268,293 | +0.33(+7.43%) |
May 17, 2023 | 4.170 | 4.450 | 4.170 | 4.440 | 232,097 | +0.27(+6.47%) |
May 16, 2023 | 4.140 | 4.240 | 4.020 | 4.170 | 98,987 | +0.01(+0.24%) |
May 15, 2023 | 4.180 | 4.275 | 3.960 | 4.160 | 86,621 | -0.04(-0.95%) |
May 12, 2023 | 4.360 | 4.420 | 4.180 | 4.200 | 76,193 | -0.12(-2.78%) |
May 11, 2023 | 4.500 | 4.500 | 4.210 | 4.320 | 131,015 | -0.19(-4.21%) |
May 10, 2023 | 4.580 | 4.641 | 4.480 | 4.510 | 139,555 | +0.01(+0.22%) |
May 09, 2023 | 4.600 | 4.630 | 4.430 | 4.500 | 156,111 | -0.17(-3.64%) |
May 08, 2023 | 4.210 | 4.880 | 4.200 | 4.670 | 539,517 | +0.49(+11.72%) |
May 05, 2023 | 4.020 | 4.290 | 3.960 | 4.180 | 281,423 | +0.17(+4.24%) |
May 04, 2023 | 4.050 | 4.084 | 3.900 | 4.010 | 91,866 | -0.05(-1.23%) |
May 03, 2023 | 3.980 | 4.140 | 3.910 | 4.060 | 134,165 | +0.08(+2.01%) |
May 02, 2023 | 3.970 | 4.060 | 3.850 | 3.980 | 168,012 | -0.01(-0.25%) |
May 01, 2023 | 4.070 | 4.140 | 3.980 | 3.990 | 101,305 | -0.09(-2.21%) |
Apr 28, 2023 | 4.100 | 4.165 | 3.985 | 4.080 | 286,267 | +0.00(+0.00%) |
Apr 27, 2023 | 4.100 | 4.100 | 4.000 | 4.080 | 206,327 | -0.04(-0.97%) |
Apr 26, 2023 | 4.100 | 4.200 | 4.090 | 4.120 | 143,099 | -0.02(-0.48%) |
Apr 25, 2023 | 4.210 | 4.250 | 4.080 | 4.140 | 223,423 | -0.15(-3.50%) |
Apr 24, 2023 | 4.350 | 4.418 | 4.140 | 4.290 | 222,572 | -0.11(-2.50%) |
Apr 21, 2023 | 4.520 | 4.555 | 4.315 | 4.400 | 189,569 | -0.12(-2.65%) |
Apr 20, 2023 | 4.450 | 4.630 | 4.391 | 4.520 | 165,986 | +0.06(+1.46%) |
Apr 19, 2023 | 4.260 | 4.570 | 4.260 | 4.455 | 205,217 | +0.13(+3.01%) |
Apr 18, 2023 | 4.730 | 4.730 | 4.240 | 4.325 | 281,963 | -0.39(-8.37%) |
Apr 17, 2023 | 4.960 | 4.996 | 4.650 | 4.720 | 287,616 | -0.19(-3.87%) |
Apr 14, 2023 | 5.010 | 5.010 | 4.840 | 4.910 | 477,485 | -0.09(-1.80%) |
Apr 13, 2023 | 4.840 | 5.000 | 4.740 | 5.000 | 738,014 | +0.22(+4.60%) |
Apr 12, 2023 | 4.510 | 4.890 | 4.470 | 4.780 | 552,611 | +0.35(+7.90%) |
Apr 11, 2023 | 4.320 | 4.540 | 4.240 | 4.430 | 347,725 | +0.13(+3.02%) |
Apr 10, 2023 | 4.400 | 4.410 | 4.042 | 4.300 | 446,542 | +0.10(+2.38%) |
Apr 06, 2023 | 3.670 | 4.380 | 3.630 | 4.200 | 1,479,934 | +0.52(+14.13%) |
Apr 05, 2023 | 3.620 | 3.690 | 3.567 | 3.680 | 114,677 | +0.17(+4.84%) |
Apr 04, 2023 | 3.890 | 3.900 | 3.370 | 3.510 | 339,279 | -0.38(-9.77%) |
Apr 03, 2023 | 4.060 | 4.100 | 3.880 | 3.890 | 173,772 | -0.15(-3.71%) |
Mar 31, 2023 | 4.100 | 4.100 | 3.980 | 4.040 | 116,167 | -0.05(-1.22%) |
Mar 30, 2023 | 4.100 | 4.140 | 3.990 | 4.090 | 123,907 | +0.00(+0.00%) |
Mar 29, 2023 | 3.970 | 4.160 | 3.920 | 4.090 | 122,607 | +0.08(+2.00%) |
Mar 28, 2023 | 3.850 | 4.180 | 3.850 | 4.010 | 252,161 | +0.04(+1.01%) |
Mar 27, 2023 | 3.940 | 3.990 | 3.800 | 3.970 | 294,616 | +0.04(+1.02%) |
Mar 24, 2023 | 3.960 | 3.990 | 3.740 | 3.930 | 396,292 | -0.05(-1.26%) |
Mar 23, 2023 | 4.120 | 4.200 | 3.930 | 3.980 | 110,202 | -0.11(-2.69%) |
Mar 22, 2023 | 4.160 | 4.210 | 4.070 | 4.090 | 119,962 | -0.08(-1.92%) |
Mar 21, 2023 | 4.000 | 4.250 | 4.000 | 4.170 | 134,239 | +0.24(+6.11%) |
Mar 20, 2023 | 3.940 | 4.010 | 3.800 | 3.930 | 307,461 | -0.04(-1.01%) |
Mar 17, 2023 | 4.010 | 4.025 | 3.770 | 3.970 | 933,908 | -0.07(-1.73%) |
Mar 16, 2023 | 4.070 | 4.120 | 3.960 | 4.040 | 234,315 | -0.09(-2.18%) |
Mar 15, 2023 | 4.150 | 4.310 | 4.040 | 4.130 | 242,429 | -0.10(-2.36%) |
Mar 14, 2023 | 4.110 | 4.470 | 4.100 | 4.230 | 204,718 | +0.25(+6.28%) |
Mar 13, 2023 | 3.990 | 4.270 | 3.960 | 3.980 | 193,210 | -0.13(-3.16%) |
Mar 10, 2023 | 4.690 | 4.690 | 3.951 | 4.110 | 457,452 | -0.58(-12.37%) |
Mar 09, 2023 | 4.700 | 4.830 | 4.510 | 4.690 | 374,458 | -0.01(-0.21%) |
Mar 08, 2023 | 4.680 | 4.740 | 4.460 | 4.700 | 173,378 | +0.02(+0.43%) |
Mar 07, 2023 | 4.740 | 4.830 | 4.552 | 4.680 | 211,210 | +0.03(+0.65%) |
Mar 06, 2023 | 4.390 | 4.900 | 4.280 | 4.650 | 409,210 | +0.29(+6.65%) |
Mar 03, 2023 | 4.200 | 4.410 | 4.100 | 4.360 | 119,483 | +0.21(+5.06%) |
Mar 02, 2023 | 4.200 | 4.250 | 4.030 | 4.150 | 112,981 | -0.07(-1.66%) |
Mar 01, 2023 | 4.130 | 4.250 | 4.130 | 4.220 | 59,652 | +0.08(+1.93%) |
Feb 28, 2023 | 4.200 | 4.250 | 4.100 | 4.140 | 48,277 | -0.06(-1.43%) |
Feb 27, 2023 | 4.130 | 4.250 | 4.100 | 4.200 | 84,119 | +0.03(+0.72%) |
Feb 24, 2023 | 4.380 | 4.600 | 4.130 | 4.170 | 169,119 | -0.31(-6.92%) |
Feb 23, 2023 | 4.410 | 4.580 | 4.340 | 4.480 | 484,050 | +0.20(+4.67%) |
Feb 22, 2023 | 4.020 | 4.360 | 4.020 | 4.280 | 78,551 | +0.22(+5.42%) |
Feb 21, 2023 | 4.070 | 4.151 | 3.960 | 4.060 | 103,651 | -0.10(-2.40%) |
Feb 17, 2023 | 4.160 | 4.270 | 4.000 | 4.160 | 76,099 | -0.04(-0.95%) |
Feb 16, 2023 | 4.080 | 4.265 | 3.960 | 4.200 | 65,608 | +0.10(+2.44%) |
Feb 15, 2023 | 4.110 | 4.250 | 3.951 | 4.100 | 146,264 | -0.06(-1.44%) |
Feb 14, 2023 | 4.320 | 4.420 | 4.060 | 4.160 | 133,077 | -0.16(-3.70%) |
Feb 13, 2023 | 4.280 | 4.440 | 4.160 | 4.320 | 86,246 | +0.07(+1.65%) |
Feb 10, 2023 | 4.420 | 4.540 | 4.212 | 4.250 | 208,269 | -0.23(-5.13%) |
Feb 09, 2023 | 4.650 | 4.840 | 4.450 | 4.480 | 138,748 | -0.12(-2.61%) |
Feb 08, 2023 | 4.550 | 4.870 | 4.420 | 4.600 | 110,763 | +0.05(+1.10%) |
Feb 07, 2023 | 4.830 | 4.980 | 4.500 | 4.550 | 353,808 | -0.27(-5.60%) |
Feb 06, 2023 | 4.710 | 4.980 | 4.630 | 4.820 | 368,066 | +0.17(+3.66%) |
Feb 03, 2023 | 4.120 | 4.710 | 4.090 | 4.650 | 338,183 | +0.50(+12.05%) |
Feb 02, 2023 | 4.230 | 4.361 | 3.870 | 4.150 | 387,834 | -0.06(-1.43%) |