Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 13.13 | 14.20 | 12.99 | 13.31 | 60,257 | +0.19(+1.45%) |
Jan 30, 2024 | 13.65 | 14.05 | 12.59 | 13.12 | 130,820 | -0.51(-3.74%) |
Jan 29, 2024 | 13.99 | 14.39 | 13.60 | 13.63 | 92,786 | -0.15(-1.09%) |
Jan 26, 2024 | 13.89 | 14.19 | 13.01 | 13.78 | 60,037 | +0.04(+0.29%) |
Jan 25, 2024 | 15.04 | 15.04 | 13.66 | 13.74 | 93,092 | -0.96(-6.53%) |
Jan 24, 2024 | 14.79 | 16.38 | 14.43 | 14.70 | 170,234 | -0.60(-3.92%) |
Jan 23, 2024 | 14.44 | 15.55 | 13.82 | 15.30 | 180,379 | +1.30(+9.29%) |
Jan 22, 2024 | 14.29 | 14.29 | 13.21 | 14.00 | 159,363 | +0.01(+0.07%) |
Jan 19, 2024 | 14.11 | 14.68 | 13.20 | 13.99 | 158,145 | +0.35(+2.57%) |
Jan 18, 2024 | 12.61 | 14.25 | 12.55 | 13.64 | 173,823 | +1.13(+9.03%) |
Jan 17, 2024 | 13.00 | 13.12 | 12.10 | 12.51 | 262,345 | -0.92(-6.85%) |
Jan 16, 2024 | 15.07 | 15.62 | 13.13 | 13.43 | 312,896 | -1.64(-10.88%) |
Jan 12, 2024 | 15.69 | 16.22 | 15.00 | 15.07 | 186,429 | -0.76(-4.80%) |
Jan 11, 2024 | 16.59 | 17.40 | 15.51 | 15.83 | 284,244 | -0.63(-3.83%) |
Jan 10, 2024 | 18.11 | 18.70 | 16.31 | 16.46 | 364,048 | -1.57(-8.71%) |
Jan 09, 2024 | 19.44 | 21.00 | 17.90 | 18.03 | 308,999 | -0.94(-4.96%) |
Jan 08, 2024 | 23.00 | 24.54 | 18.06 | 18.97 | 917,191 | -3.01(-13.69%) |
Jan 05, 2024 | 17.98 | 22.47 | 17.88 | 21.98 | 776,682 | +3.48(+18.81%) |
Jan 04, 2024 | 14.64 | 19.59 | 14.56 | 18.50 | 453,755 | +3.26(+21.39%) |
Jan 03, 2024 | 15.78 | 16.76 | 14.56 | 15.24 | 193,346 | -0.93(-5.75%) |
Jan 02, 2024 | 16.76 | 17.28 | 15.45 | 16.17 | 333,319 | -0.94(-5.49%) |
Dec 29, 2023 | 15.30 | 18.47 | 14.50 | 17.11 | 620,123 | +1.66(+10.74%) |
Dec 28, 2023 | 13.00 | 17.89 | 12.80 | 15.45 | 1,028,478 | +2.40(+18.39%) |
Dec 27, 2023 | 11.54 | 13.11 | 11.54 | 13.05 | 347,933 | +1.19(+10.03%) |
Dec 26, 2023 | 10.96 | 11.86 | 10.88 | 11.86 | 173,271 | +0.99(+9.11%) |
Dec 22, 2023 | 11.49 | 11.65 | 10.56 | 10.87 | 224,851 | -0.62(-5.40%) |
Dec 21, 2023 | 10.29 | 11.57 | 10.15 | 11.49 | 355,023 | +1.30(+12.76%) |
Dec 20, 2023 | 9.490 | 10.65 | 9.460 | 10.19 | 324,802 | +0.61(+6.37%) |
Dec 19, 2023 | 9.750 | 9.750 | 9.100 | 9.580 | 252,250 | -0.13(-1.34%) |
Dec 18, 2023 | 8.840 | 9.870 | 8.600 | 9.710 | 273,151 | +1.11(+12.91%) |
Dec 15, 2023 | 8.630 | 9.950 | 8.510 | 8.600 | 481,571 | +0.14(+1.65%) |
Dec 14, 2023 | 8.680 | 9.520 | 8.450 | 8.460 | 521,084 | -1.45(-14.63%) |
Dec 13, 2023 | 10.90 | 10.90 | 9.610 | 9.910 | 370,354 | +0.41(+4.32%) |
Dec 12, 2023 | 10.77 | 11.22 | 9.100 | 9.500 | 703,950 | -1.38(-12.68%) |
Dec 11, 2023 | 10.07 | 11.48 | 9.120 | 10.88 | 2,934,031 | +2.02(+22.80%) |
Dec 08, 2023 | 9.260 | 9.400 | 8.530 | 8.860 | 345,925 | -0.73(-7.61%) |
Dec 07, 2023 | 8.390 | 9.839 | 8.290 | 9.590 | 829,115 | +1.29(+15.54%) |
Dec 06, 2023 | 9.700 | 9.900 | 7.410 | 8.300 | 1,121,165 | -1.55(-15.74%) |
Dec 05, 2023 | 8.790 | 10.62 | 8.660 | 9.850 | 3,489,954 | -2.64(-21.14%) |
Dec 04, 2023 | 8.290 | 13.37 | 6.480 | 12.49 | 41,541,012 | +8.82(+240.33%) |
Dec 01, 2023 | 3.680 | 3.680 | 3.610 | 3.670 | 10,227 | -0.01(-0.30%) |
Nov 30, 2023 | 3.690 | 3.735 | 3.681 | 3.681 | 1,556 | -0.01(-0.25%) |
Nov 29, 2023 | 3.750 | 3.780 | 3.690 | 3.690 | 4,609 | -0.06(-1.60%) |
Nov 28, 2023 | 3.690 | 3.750 | 3.640 | 3.750 | 8,813 | +0.02(+0.54%) |
Nov 27, 2023 | 3.520 | 3.730 | 3.510 | 3.730 | 13,274 | +0.10(+2.75%) |
Nov 24, 2023 | 3.750 | 3.750 | 3.630 | 3.630 | 6,522 | -0.12(-3.20%) |
Nov 22, 2023 | 3.780 | 3.780 | 3.710 | 3.750 | 10,646 | +0.02(+0.67%) |
Nov 21, 2023 | 3.576 | 3.740 | 3.576 | 3.725 | 5,469 | +0.12(+3.47%) |
Nov 20, 2023 | 3.500 | 3.600 | 3.430 | 3.600 | 11,587 | +0.10(+2.85%) |
Nov 17, 2023 | 3.630 | 3.630 | 3.500 | 3.500 | 1,377 | -0.08(-2.23%) |
Nov 16, 2023 | 3.485 | 3.600 | 3.485 | 3.580 | 6,437 | +0.03(+0.85%) |
Nov 15, 2023 | 3.450 | 3.568 | 3.450 | 3.550 | 19,969 | +0.10(+2.84%) |
Nov 14, 2023 | 3.450 | 3.537 | 3.251 | 3.452 | 31,471 | -0.11(-3.21%) |
Nov 13, 2023 | 3.780 | 3.780 | 3.455 | 3.566 | 4,082 | -0.04(-1.21%) |
Nov 10, 2023 | 3.490 | 3.610 | 3.490 | 3.610 | 13,891 | +0.04(+1.12%) |
Nov 09, 2023 | 3.480 | 3.680 | 3.450 | 3.570 | 11,064 | +0.11(+3.13%) |
Nov 08, 2023 | 3.500 | 3.530 | 3.451 | 3.462 | 4,130 | -0.01(-0.24%) |
Nov 07, 2023 | 3.440 | 3.580 | 3.440 | 3.470 | 3,148 | +0.03(+0.87%) |
Nov 06, 2023 | 3.480 | 3.707 | 3.440 | 3.440 | 16,103 | +0.03(+0.88%) |
Nov 03, 2023 | 3.250 | 3.490 | 3.250 | 3.410 | 44,019 | +0.20(+6.23%) |
Nov 02, 2023 | 3.120 | 3.250 | 3.110 | 3.210 | 61,101 | +0.09(+2.81%) |
Nov 01, 2023 | 3.150 | 3.150 | 3.112 | 3.122 | 14,564 | -0.02(-0.57%) |
Oct 31, 2023 | 3.130 | 3.160 | 3.130 | 3.140 | 5,448 | +0.01(+0.32%) |
Oct 30, 2023 | 3.140 | 3.140 | 3.100 | 3.130 | 7,845 | -0.01(-0.32%) |
Oct 27, 2023 | 3.190 | 3.190 | 3.120 | 3.140 | 9,178 | -0.01(-0.32%) |
Oct 26, 2023 | 3.210 | 3.210 | 3.150 | 3.150 | 3,960 | -0.04(-1.25%) |
Oct 25, 2023 | 3.230 | 3.230 | 3.190 | 3.190 | 13,378 | +0.00(+0.16%) |
Oct 24, 2023 | 3.250 | 3.310 | 3.140 | 3.185 | 14,490 | -0.03(-0.93%) |
Oct 23, 2023 | 3.240 | 3.250 | 3.195 | 3.215 | 6,235 | -0.03(-0.77%) |
Oct 20, 2023 | 3.270 | 3.270 | 3.220 | 3.240 | 6,599 | -0.03(-0.92%) |
Oct 19, 2023 | 3.150 | 3.270 | 3.150 | 3.270 | 15,956 | +0.09(+2.83%) |
Oct 18, 2023 | 3.150 | 3.300 | 3.150 | 3.180 | 18,240 | -0.10(-3.05%) |
Oct 17, 2023 | 3.351 | 3.410 | 3.220 | 3.280 | 45,201 | -0.12(-3.53%) |
Oct 16, 2023 | 3.480 | 3.480 | 3.320 | 3.400 | 10,485 | -0.08(-2.30%) |
Oct 13, 2023 | 3.640 | 3.676 | 3.480 | 3.480 | 3,524 | -0.12(-3.33%) |
Oct 12, 2023 | 3.571 | 3.650 | 3.571 | 3.600 | 2,799 | +0.07(+1.98%) |
Oct 11, 2023 | 3.590 | 3.590 | 3.530 | 3.530 | 586 | -0.07(-1.94%) |
Oct 10, 2023 | 3.543 | 3.640 | 3.543 | 3.600 | 6,760 | +0.09(+2.56%) |
Oct 09, 2023 | 3.400 | 3.780 | 3.400 | 3.510 | 5,802 | +0.11(+3.24%) |
Oct 06, 2023 | 3.380 | 3.400 | 3.380 | 3.400 | 3,980 | +0.09(+2.72%) |
Oct 05, 2023 | 3.330 | 3.385 | 3.300 | 3.310 | 7,450 | -0.07(-2.07%) |
Oct 04, 2023 | 3.390 | 3.460 | 3.320 | 3.380 | 9,665 | -0.00(-0.15%) |
Oct 03, 2023 | 3.464 | 3.464 | 3.370 | 3.385 | 9,033 | -0.07(-1.88%) |
Oct 02, 2023 | 3.310 | 3.450 | 3.310 | 3.450 | 11,849 | +0.17(+5.18%) |
Sep 29, 2023 | 3.090 | 3.280 | 3.090 | 3.280 | 2,332 | +0.10(+3.14%) |
Sep 28, 2023 | 3.010 | 3.180 | 3.010 | 3.180 | 10,394 | +0.17(+5.65%) |
Sep 27, 2023 | 3.000 | 3.010 | 2.990 | 3.010 | 52,062 | +0.01(+0.33%) |
Sep 26, 2023 | 3.060 | 3.150 | 2.996 | 3.000 | 37,663 | -0.11(-3.54%) |
Sep 25, 2023 | 3.080 | 3.110 | 3.110 | 3.110 | 2,320 | -0.03(-0.96%) |
Sep 22, 2023 | 3.140 | 3.140 | 3.140 | 3.140 | 1,810 | +0.03(+0.96%) |
Sep 21, 2023 | 3.180 | 3.200 | 3.060 | 3.110 | 7,477 | -0.07(-2.20%) |
Sep 20, 2023 | 3.200 | 3.200 | 3.180 | 3.180 | 6,149 | -0.06(-1.85%) |
Sep 19, 2023 | 3.255 | 3.255 | 3.240 | 3.240 | 954 | +0.01(+0.31%) |
Sep 18, 2023 | 3.190 | 3.270 | 3.190 | 3.230 | 4,207 | -0.02(-0.62%) |
Sep 15, 2023 | 3.240 | 3.270 | 3.180 | 3.250 | 4,577 | +0.04(+1.29%) |
Sep 14, 2023 | 3.160 | 3.210 | 3.155 | 3.208 | 17,205 | +0.04(+1.21%) |
Sep 13, 2023 | 3.150 | 3.190 | 3.150 | 3.170 | 3,229 | +0.02(+0.63%) |
Sep 12, 2023 | 3.350 | 3.350 | 3.080 | 3.150 | 24,737 | -0.28(-8.16%) |
Sep 11, 2023 | 3.490 | 3.490 | 3.400 | 3.430 | 4,945 | +0.03(+0.88%) |
Sep 08, 2023 | 3.360 | 3.400 | 3.198 | 3.400 | 3,294 | -0.04(-1.16%) |
Sep 07, 2023 | 3.540 | 3.540 | 3.440 | 3.440 | 4,459 | -0.16(-4.44%) |
Sep 06, 2023 | 3.710 | 3.710 | 3.450 | 3.600 | 26,213 | -0.11(-2.96%) |
Sep 05, 2023 | 4.000 | 4.000 | 3.639 | 3.710 | 4,707 | -0.02(-0.54%) |
Sep 01, 2023 | 3.800 | 3.800 | 3.660 | 3.730 | 7,685 | -0.05(-1.32%) |
Aug 31, 2023 | 3.670 | 3.790 | 3.620 | 3.780 | 6,589 | +0.02(+0.53%) |
Aug 30, 2023 | 3.790 | 3.830 | 3.640 | 3.760 | 15,785 | +0.01(+0.27%) |
Aug 29, 2023 | 3.840 | 3.840 | 3.730 | 3.750 | 4,115 | -0.07(-1.83%) |
Aug 28, 2023 | 3.670 | 3.820 | 3.670 | 3.820 | 998 | +0.16(+4.37%) |
Aug 25, 2023 | 3.990 | 3.990 | 3.585 | 3.660 | 16,375 | -0.05(-1.35%) |
Aug 24, 2023 | 3.710 | 3.800 | 3.710 | 3.710 | 1,611 | +0.00(+0.00%) |
Aug 23, 2023 | 3.690 | 3.790 | 3.657 | 3.710 | 12,469 | +0.02(+0.49%) |
Aug 22, 2023 | 3.700 | 3.701 | 3.680 | 3.692 | 2,302 | -0.11(-2.84%) |
Aug 21, 2023 | 3.760 | 3.800 | 3.700 | 3.800 | 2,185 | +0.01(+0.26%) |
Aug 18, 2023 | 3.850 | 3.970 | 3.790 | 3.790 | 3,818 | -0.11(-2.82%) |
Aug 17, 2023 | 3.730 | 3.910 | 3.612 | 3.900 | 11,477 | +0.10(+2.63%) |
Aug 16, 2023 | 3.942 | 3.942 | 3.800 | 3.800 | 12,769 | -0.02(-0.50%) |
Aug 15, 2023 | 3.705 | 3.857 | 3.696 | 3.819 | 12,437 | +0.08(+2.03%) |
Aug 14, 2023 | 3.848 | 3.895 | 3.676 | 3.743 | 35,285 | -0.06(-1.50%) |
Aug 11, 2023 | 3.942 | 3.942 | 3.677 | 3.800 | 6,224 | +0.02(+0.50%) |
Aug 10, 2023 | 3.533 | 3.933 | 3.526 | 3.781 | 71,817 | +0.18(+5.01%) |
Aug 09, 2023 | 3.553 | 3.724 | 3.410 | 3.600 | 25,715 | +0.24(+7.06%) |
Aug 08, 2023 | 3.353 | 3.392 | 3.325 | 3.363 | 6,181 | +0.03(+0.85%) |
Aug 07, 2023 | 3.316 | 3.335 | 3.314 | 3.334 | 1,650 | +0.04(+1.15%) |
Aug 04, 2023 | 3.334 | 3.350 | 3.296 | 3.296 | 1,912 | -0.04(-1.14%) |
Aug 03, 2023 | 3.334 | 3.334 | 3.334 | 3.334 | 855 | -0.03(-0.85%) |
Aug 02, 2023 | 3.344 | 3.439 | 3.277 | 3.363 | 6,984 | +0.07(+2.02%) |
Aug 01, 2023 | 3.429 | 3.429 | 3.287 | 3.296 | 10,445 | -0.12(-3.61%) |
Jul 31, 2023 | 3.467 | 3.506 | 3.420 | 3.420 | 4,522 | -0.05(-1.37%) |
Jul 28, 2023 | 3.363 | 3.562 | 3.335 | 3.467 | 56,137 | +0.13(+3.75%) |
Jul 27, 2023 | 3.183 | 3.412 | 3.159 | 3.342 | 25,013 | +0.16(+5.01%) |
Jul 26, 2023 | 3.183 | 3.183 | 3.144 | 3.183 | 5,922 | +0.01(+0.30%) |
Jul 25, 2023 | 3.183 | 3.183 | 3.168 | 3.173 | 13,468 | -0.01(-0.30%) |
Jul 24, 2023 | 3.135 | 3.240 | 3.135 | 3.183 | 14,093 | -0.03(-0.89%) |
Jul 21, 2023 | 3.135 | 3.296 | 3.135 | 3.211 | 1,338 | -0.04(-1.35%) |
Jul 20, 2023 | 3.097 | 3.268 | 3.097 | 3.255 | 5,304 | +0.10(+3.03%) |
Jul 19, 2023 | 3.135 | 3.434 | 3.068 | 3.159 | 21,449 | -0.23(-6.85%) |
Jul 18, 2023 | 3.240 | 3.429 | 3.240 | 3.392 | 4,273 | +0.13(+4.08%) |
Jul 17, 2023 | 3.316 | 3.387 | 3.259 | 3.259 | 2,163 | -0.08(-2.28%) |
Jul 14, 2023 | 3.230 | 3.458 | 3.230 | 3.334 | 2,664 | +0.08(+2.33%) |
Jul 13, 2023 | 3.144 | 3.259 | 3.144 | 3.259 | 2,355 | +0.01(+0.32%) |
Jul 12, 2023 | 3.126 | 3.248 | 3.097 | 3.248 | 827 | +0.08(+2.68%) |
Jul 11, 2023 | 3.234 | 3.234 | 3.163 | 3.163 | 986 | -0.04(-1.19%) |
Jul 10, 2023 | 3.154 | 3.230 | 3.154 | 3.201 | 3,426 | -0.02(-0.74%) |
Jul 07, 2023 | 3.230 | 3.230 | 3.201 | 3.225 | 5,280 | -0.00(-0.15%) |
Jul 06, 2023 | 3.230 | 3.230 | 3.230 | 3.230 | 557 | -0.02(-0.58%) |
Jul 05, 2023 | 3.334 | 3.334 | 3.145 | 3.249 | 3,055 | -0.00(-0.13%) |
Jul 03, 2023 | 3.296 | 3.296 | 3.253 | 3.253 | 3,595 | +0.05(+1.62%) |
Jun 30, 2023 | 3.192 | 3.201 | 3.154 | 3.201 | 733 | -0.01(-0.30%) |
Jun 29, 2023 | 3.285 | 3.285 | 3.154 | 3.211 | 6,051 | -0.05(-1.46%) |
Jun 28, 2023 | 3.477 | 3.478 | 3.259 | 3.259 | 6,870 | -0.13(-3.76%) |
Jun 27, 2023 | 3.373 | 3.506 | 3.364 | 3.386 | 14,169 | +0.13(+3.91%) |
Jun 26, 2023 | 3.163 | 3.325 | 3.163 | 3.259 | 8,621 | +0.17(+5.37%) |
Jun 23, 2023 | 3.002 | 3.277 | 3.002 | 3.092 | 13,498 | +0.15(+5.00%) |
Jun 22, 2023 | 2.974 | 2.992 | 2.936 | 2.945 | 4,492 | -0.02(-0.64%) |
Jun 21, 2023 | 2.964 | 2.964 | 2.964 | 2.964 | 1,883 | +0.07(+2.30%) |
Jun 20, 2023 | 2.897 | 2.954 | 2.869 | 2.897 | 23,404 | +0.00(+0.00%) |
Jun 16, 2023 | 2.917 | 2.945 | 2.897 | 2.897 | 3,837 | -0.01(-0.33%) |
Jun 15, 2023 | 2.945 | 2.945 | 2.885 | 2.907 | 3,109 | -0.02(-0.65%) |
Jun 14, 2023 | 2.926 | 2.926 | 2.912 | 2.926 | 4,621 | +0.04(+1.32%) |
Jun 13, 2023 | 2.954 | 2.954 | 2.883 | 2.888 | 2,445 | -0.03(-0.98%) |
Jun 12, 2023 | 2.907 | 2.964 | 2.878 | 2.917 | 1,845 | -0.04(-1.29%) |
Jun 09, 2023 | 2.983 | 2.983 | 2.860 | 2.954 | 7,397 | -0.00(-0.16%) |
Jun 08, 2023 | 2.954 | 2.974 | 2.926 | 2.959 | 6,955 | +0.03(+1.14%) |
Jun 07, 2023 | 3.023 | 3.023 | 2.926 | 2.926 | 2,749 | -0.07(-2.22%) |
Jun 06, 2023 | 2.945 | 3.068 | 2.945 | 2.993 | 3,782 | -0.01(-0.19%) |
Jun 05, 2023 | 3.078 | 3.078 | 2.993 | 2.998 | 9,415 | +0.02(+0.83%) |
Jun 02, 2023 | 3.059 | 3.059 | 2.974 | 2.974 | 11,046 | -0.04(-1.26%) |
Jun 01, 2023 | 2.996 | 3.011 | 2.996 | 3.011 | 1,996 | +0.00(+0.00%) |
May 31, 2023 | 3.040 | 3.040 | 2.993 | 3.011 | 4,871 | -0.02(-0.63%) |
May 30, 2023 | 3.090 | 3.090 | 3.030 | 3.030 | 8,057 | -0.06(-1.85%) |
May 26, 2023 | 3.030 | 3.126 | 2.983 | 3.087 | 9,734 | +0.05(+1.56%) |
May 25, 2023 | 3.059 | 3.059 | 3.002 | 3.040 | 2,370 | -0.04(-1.23%) |
May 24, 2023 | 2.860 | 3.078 | 2.850 | 3.078 | 6,602 | +0.17(+5.88%) |
May 23, 2023 | 2.907 | 2.907 | 2.907 | 2.907 | 1,708 | -0.01(-0.33%) |
May 22, 2023 | 2.869 | 2.917 | 2.869 | 2.917 | 1,341 | +0.05(+1.66%) |
May 19, 2023 | 2.897 | 2.951 | 2.869 | 2.869 | 2,511 | +0.01(+0.33%) |
May 18, 2023 | 2.888 | 2.888 | 2.860 | 2.860 | 5,307 | -0.09(-2.90%) |
May 17, 2023 | 2.945 | 2.945 | 2.945 | 2.945 | 9,697 | -0.00(-0.09%) |
May 16, 2023 | 2.945 | 2.959 | 2.945 | 2.948 | 4,942 | -0.03(-0.87%) |
May 15, 2023 | 3.021 | 3.021 | 2.945 | 2.974 | 5,631 | -0.06(-1.88%) |
May 12, 2023 | 2.803 | 3.030 | 2.803 | 3.030 | 1,536 | +0.20(+7.23%) |
May 11, 2023 | 2.895 | 2.945 | 2.826 | 2.826 | 13,850 | -0.14(-4.65%) |
May 10, 2023 | 2.926 | 2.964 | 2.850 | 2.964 | 9,218 | +0.02(+0.65%) |
May 09, 2023 | 2.936 | 2.945 | 2.803 | 2.945 | 15,908 | +0.06(+1.97%) |
May 08, 2023 | 2.907 | 2.966 | 2.888 | 2.888 | 3,372 | -0.01(-0.33%) |
May 05, 2023 | 2.878 | 2.926 | 2.875 | 2.897 | 12,144 | -0.03(-0.97%) |
May 04, 2023 | 2.926 | 2.926 | 2.923 | 2.926 | 640 | +0.04(+1.32%) |
May 03, 2023 | 2.907 | 2.907 | 2.888 | 2.888 | 2,158 | -0.05(-1.62%) |
May 02, 2023 | 2.936 | 2.951 | 2.926 | 2.936 | 2,770 | -0.04(-1.27%) |
May 01, 2023 | 2.974 | 2.983 | 2.974 | 2.974 | 1,586 | -0.03(-0.95%) |
Apr 28, 2023 | 2.936 | 3.029 | 2.936 | 3.002 | 2,985 | -0.02(-0.78%) |
Apr 27, 2023 | 3.041 | 3.050 | 2.993 | 3.026 | 3,368 | -0.03(-1.09%) |
Apr 26, 2023 | 3.030 | 3.068 | 3.021 | 3.059 | 1,368 | +0.03(+0.94%) |
Apr 25, 2023 | 2.964 | 3.030 | 2.945 | 3.030 | 8,630 | -0.04(-1.24%) |
Apr 24, 2023 | 2.958 | 3.069 | 2.958 | 3.068 | 1,426 | +0.02(+0.62%) |
Apr 21, 2023 | 3.182 | 3.182 | 2.897 | 3.050 | 12,249 | -0.06(-1.83%) |
Apr 20, 2023 | 3.116 | 3.111 | 3.076 | 3.107 | 738 | +0.02(+0.62%) |
Apr 19, 2023 | 3.116 | 3.135 | 3.087 | 3.087 | 1,303 | +0.05(+1.56%) |
Apr 18, 2023 | 3.087 | 3.092 | 3.040 | 3.040 | 1,286 | -0.03(-1.05%) |
Apr 17, 2023 | 3.164 | 3.164 | 3.040 | 3.072 | 2,174 | +0.06(+1.94%) |
Apr 14, 2023 | 3.173 | 3.173 | 3.014 | 3.014 | 11,340 | -0.14(-4.45%) |
Apr 13, 2023 | 3.087 | 3.154 | 3.064 | 3.154 | 8,632 | +0.12(+4.08%) |
Apr 12, 2023 | 3.064 | 3.087 | 3.002 | 3.030 | 6,469 | -0.03(-0.93%) |
Apr 11, 2023 | 2.983 | 3.059 | 2.954 | 3.059 | 4,305 | +0.09(+2.87%) |
Apr 10, 2023 | 2.964 | 3.087 | 2.964 | 2.974 | 14,757 | +0.01(+0.32%) |
Apr 05, 2023 | 2.964 | 1,024 | -0.03(-1.11%) | |||
Apr 04, 2023 | 2.945 | 3.002 | 2.936 | 2.997 | 6,134 | +0.06(+2.20%) |
Apr 03, 2023 | 2.954 | 2.954 | 2.928 | 2.933 | 3,941 | +0.04(+1.22%) |
Mar 31, 2023 | 2.917 | 3.010 | 2.881 | 2.897 | 13,964 | +0.03(+0.99%) |
Mar 30, 2023 | 2.926 | 2.993 | 2.869 | 2.869 | 4,272 | -0.01(-0.33%) |
Mar 29, 2023 | 2.894 | 2.926 | 2.845 | 2.878 | 14,877 | +0.07(+2.36%) |
Mar 28, 2023 | 2.926 | 2.926 | 2.812 | 2.812 | 2,388 | -0.11(-3.90%) |
Mar 27, 2023 | 2.902 | 2.926 | 2.902 | 2.926 | 2,506 | +0.03(+0.98%) |
Mar 24, 2023 | 2.936 | 2.940 | 2.897 | 2.897 | 1,228 | +0.02(+0.66%) |
Mar 23, 2023 | 2.878 | 2.878 | 2.878 | 2.878 | 5,717 | +0.05(+1.68%) |
Mar 22, 2023 | 2.907 | 3.040 | 2.821 | 2.831 | 16,094 | +0.01(+0.34%) |
Mar 21, 2023 | 2.850 | 2.945 | 2.803 | 2.821 | 2,515 | +0.04(+1.37%) |
Mar 20, 2023 | 2.897 | 2.983 | 2.764 | 2.784 | 17,649 | -0.07(-2.33%) |
Mar 17, 2023 | 2.812 | 2.850 | 2.755 | 2.850 | 3,115 | +0.02(+0.67%) |
Mar 16, 2023 | 2.755 | 2.993 | 2.755 | 2.831 | 17,234 | +0.17(+6.43%) |
Mar 15, 2023 | 2.677 | 2.677 | 2.651 | 2.660 | 749 | -0.01(-0.36%) |
Mar 14, 2023 | 2.803 | 2.888 | 2.670 | 2.670 | 1,438 | +0.03(+1.08%) |
Mar 13, 2023 | 2.575 | 2.969 | 2.575 | 2.641 | 10,761 | -0.02(-0.71%) |
Mar 10, 2023 | 2.736 | 2.736 | 2.660 | 2.660 | 2,258 | -0.04(-1.41%) |
Mar 09, 2023 | 2.822 | 2.822 | 2.698 | 2.698 | 7,342 | -0.15(-5.33%) |
Mar 08, 2023 | 2.947 | 2.947 | 2.803 | 2.850 | 2,051 | -0.03(-0.99%) |
Mar 07, 2023 | 3.002 | 3.008 | 2.878 | 2.878 | 4,451 | -0.18(-5.90%) |
Mar 06, 2023 | 3.211 | 3.240 | 2.878 | 3.059 | 11,095 | -0.14(-4.45%) |
Mar 03, 2023 | 3.183 | 3.232 | 3.183 | 3.201 | 2,800 | +0.06(+1.81%) |
Mar 02, 2023 | 3.144 | 3.144 | 3.144 | 3.144 | 1,260 | -0.06(-1.78%) |
Mar 01, 2023 | 3.154 | 3.201 | 3.145 | 3.201 | 1,392 | -0.02(-0.59%) |
Feb 28, 2023 | 3.281 | 3.281 | 3.220 | 3.220 | 1,536 | -0.04(-1.17%) |
Feb 27, 2023 | 3.181 | 3.277 | 3.145 | 3.259 | 3,492 | -0.04(-1.22%) |
Feb 24, 2023 | 3.299 | 3.299 | 3.299 | 3.299 | 238 | -0.02(-0.50%) |
Feb 23, 2023 | 3.410 | 3.410 | 3.211 | 3.316 | 4,432 | -0.09(-2.57%) |
Feb 22, 2023 | 3.338 | 3.403 | 3.211 | 3.403 | 14,183 | +0.02(+0.73%) |
Feb 21, 2023 | 3.296 | 3.379 | 3.253 | 3.379 | 2,163 | +0.06(+1.90%) |
Feb 17, 2023 | 3.344 | 3.344 | 3.316 | 3.316 | 5,148 | -0.06(-1.69%) |
Feb 16, 2023 | 3.486 | 3.486 | 3.277 | 3.373 | 1,567 | -0.05(-1.39%) |
Feb 15, 2023 | 3.439 | 3.439 | 3.259 | 3.420 | 2,446 | +0.06(+1.69%) |
Feb 14, 2023 | 3.301 | 3.401 | 3.249 | 3.363 | 8,352 | +0.00(+0.00%) |
Feb 13, 2023 | 3.325 | 3.363 | 3.240 | 3.363 | 688 | +0.06(+1.72%) |
Feb 10, 2023 | 3.230 | 3.325 | 3.173 | 3.306 | 12,063 | +0.07(+2.05%) |
Feb 09, 2023 | 3.240 | 3.240 | 3.220 | 3.240 | 2,027 | -0.02(-0.58%) |
Feb 08, 2023 | 3.373 | 3.373 | 3.164 | 3.259 | 1,566 | -0.07(-2.00%) |
Feb 07, 2023 | 3.392 | 3.449 | 3.325 | 3.325 | 6,541 | +0.01(+0.29%) |
Feb 06, 2023 | 3.249 | 3.320 | 3.249 | 3.316 | 1,498 | +0.05(+1.45%) |
Feb 03, 2023 | 3.306 | 3.386 | 3.268 | 3.268 | 6,894 | -0.04(-1.15%) |
Feb 02, 2023 | 3.287 | 3.334 | 3.268 | 3.306 | 8,511 | +0.08(+2.35%) |