Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.260 | 3.370 | 3.220 | 3.250 | 41,512 | -0.06(-1.81%) |
Jan 30, 2024 | 3.430 | 3.440 | 3.310 | 3.310 | 54,685 | -0.15(-4.34%) |
Jan 29, 2024 | 3.590 | 3.590 | 3.350 | 3.460 | 62,735 | -0.07(-1.98%) |
Jan 26, 2024 | 3.590 | 3.800 | 3.450 | 3.530 | 147,264 | -0.04(-1.12%) |
Jan 25, 2024 | 3.530 | 3.650 | 3.350 | 3.570 | 158,206 | +0.05(+1.42%) |
Jan 24, 2024 | 3.420 | 3.560 | 3.120 | 3.520 | 257,770 | +0.16(+4.76%) |
Jan 23, 2024 | 3.300 | 3.650 | 3.100 | 3.360 | 823,566 | +0.70(+26.32%) |
Jan 22, 2024 | 2.620 | 2.810 | 2.620 | 2.660 | 103,718 | +0.05(+1.92%) |
Jan 19, 2024 | 2.730 | 2.737 | 2.610 | 2.610 | 49,005 | -0.10(-3.69%) |
Jan 18, 2024 | 2.820 | 2.850 | 2.660 | 2.710 | 42,778 | -0.13(-4.58%) |
Jan 17, 2024 | 2.850 | 2.950 | 2.810 | 2.840 | 209,133 | -0.02(-0.70%) |
Jan 16, 2024 | 2.700 | 2.870 | 2.698 | 2.860 | 107,413 | +0.14(+5.15%) |
Jan 12, 2024 | 2.680 | 2.830 | 2.680 | 2.720 | 89,817 | +0.07(+2.64%) |
Jan 11, 2024 | 2.750 | 2.790 | 2.650 | 2.650 | 33,832 | -0.11(-3.99%) |
Jan 10, 2024 | 2.900 | 2.920 | 2.760 | 2.760 | 64,508 | -0.11(-3.83%) |
Jan 09, 2024 | 2.680 | 2.900 | 2.660 | 2.870 | 133,775 | +0.19(+7.09%) |
Jan 08, 2024 | 2.550 | 2.700 | 2.540 | 2.680 | 62,090 | +0.05(+1.90%) |
Jan 05, 2024 | 2.560 | 2.660 | 2.545 | 2.630 | 62,221 | +0.07(+2.94%) |
Jan 04, 2024 | 2.510 | 2.589 | 2.480 | 2.555 | 49,083 | +0.06(+2.20%) |
Jan 03, 2024 | 2.530 | 2.530 | 2.450 | 2.500 | 41,534 | +0.01(+0.40%) |
Jan 02, 2024 | 2.400 | 2.520 | 2.365 | 2.490 | 60,787 | +0.13(+5.51%) |
Dec 29, 2023 | 2.400 | 2.443 | 2.358 | 2.360 | 62,950 | -0.04(-1.67%) |
Dec 28, 2023 | 2.470 | 2.530 | 2.400 | 2.400 | 109,152 | -0.10(-4.00%) |
Dec 27, 2023 | 2.470 | 2.540 | 2.470 | 2.500 | 48,875 | +0.00(+0.00%) |
Dec 26, 2023 | 2.530 | 2.600 | 2.150 | 2.500 | 267,741 | -0.04(-1.57%) |
Dec 22, 2023 | 2.560 | 2.560 | 2.461 | 2.540 | 29,853 | -0.02(-0.78%) |
Dec 21, 2023 | 2.470 | 2.590 | 2.405 | 2.560 | 79,144 | +0.08(+3.23%) |
Dec 20, 2023 | 2.650 | 2.650 | 2.440 | 2.480 | 29,116 | -0.18(-6.77%) |
Dec 19, 2023 | 2.560 | 2.660 | 2.510 | 2.660 | 73,336 | +0.20(+8.13%) |
Dec 18, 2023 | 2.400 | 2.580 | 2.390 | 2.460 | 93,631 | +0.06(+2.50%) |
Dec 15, 2023 | 2.240 | 2.430 | 2.240 | 2.400 | 127,312 | +0.13(+5.73%) |
Dec 14, 2023 | 2.140 | 2.280 | 2.140 | 2.270 | 28,834 | +0.15(+7.08%) |
Dec 13, 2023 | 2.050 | 2.260 | 2.050 | 2.120 | 150,002 | +0.04(+1.92%) |
Dec 12, 2023 | 2.120 | 2.140 | 2.050 | 2.080 | 115,536 | -0.04(-1.89%) |
Dec 11, 2023 | 2.160 | 2.240 | 2.050 | 2.120 | 76,068 | -0.12(-5.29%) |
Dec 08, 2023 | 2.260 | 2.353 | 2.230 | 2.238 | 20,517 | -0.05(-2.25%) |
Dec 07, 2023 | 2.180 | 2.381 | 2.180 | 2.290 | 52,103 | -0.02(-0.87%) |
Dec 06, 2023 | 2.550 | 2.570 | 2.300 | 2.310 | 58,105 | -0.20(-7.97%) |
Dec 05, 2023 | 2.470 | 2.580 | 2.440 | 2.510 | 45,373 | +0.02(+0.80%) |
Dec 04, 2023 | 2.430 | 2.500 | 2.400 | 2.490 | 34,930 | +0.06(+2.47%) |
Dec 01, 2023 | 2.430 | 2.489 | 2.350 | 2.430 | 44,668 | +0.01(+0.41%) |
Nov 30, 2023 | 2.420 | 2.500 | 2.400 | 2.420 | 41,271 | -0.02(-0.82%) |
Nov 29, 2023 | 2.520 | 2.554 | 2.440 | 2.440 | 52,835 | -0.07(-2.79%) |
Nov 28, 2023 | 2.500 | 2.580 | 2.470 | 2.510 | 62,397 | +0.00(+0.00%) |
Nov 27, 2023 | 2.390 | 2.550 | 2.340 | 2.510 | 119,633 | +0.11(+4.58%) |
Nov 24, 2023 | 2.250 | 2.430 | 2.250 | 2.400 | 34,604 | +0.11(+4.80%) |
Nov 22, 2023 | 2.120 | 2.290 | 2.120 | 2.290 | 64,985 | +0.20(+9.57%) |
Nov 21, 2023 | 2.050 | 2.140 | 2.050 | 2.090 | 61,110 | +0.02(+0.97%) |
Nov 20, 2023 | 2.130 | 2.180 | 2.020 | 2.070 | 74,639 | -0.07(-3.27%) |
Nov 17, 2023 | 2.060 | 2.180 | 2.060 | 2.140 | 44,436 | +0.04(+1.90%) |
Nov 16, 2023 | 2.050 | 2.120 | 2.020 | 2.100 | 34,374 | +0.07(+3.45%) |
Nov 15, 2023 | 1.960 | 2.080 | 1.910 | 2.030 | 52,763 | +0.03(+1.50%) |
Nov 14, 2023 | 1.830 | 2.050 | 1.830 | 2.000 | 39,696 | +0.13(+6.95%) |
Nov 13, 2023 | 1.870 | 1.950 | 1.850 | 1.870 | 92,319 | -0.03(-1.58%) |
Nov 10, 2023 | 1.850 | 2.180 | 1.790 | 1.900 | 318,557 | -0.32(-14.41%) |
Nov 09, 2023 | 2.270 | 2.270 | 2.130 | 2.220 | 84,943 | -0.05(-2.20%) |
Nov 08, 2023 | 2.310 | 2.330 | 2.200 | 2.270 | 21,559 | -0.04(-1.73%) |
Nov 07, 2023 | 2.270 | 2.340 | 2.250 | 2.310 | 34,908 | +0.07(+3.12%) |
Nov 06, 2023 | 2.200 | 2.265 | 2.200 | 2.240 | 22,338 | +0.04(+1.82%) |
Nov 03, 2023 | 2.100 | 2.280 | 2.070 | 2.200 | 95,323 | +0.10(+4.76%) |
Nov 02, 2023 | 2.180 | 2.236 | 2.070 | 2.100 | 76,712 | -0.02(-0.94%) |
Nov 01, 2023 | 2.220 | 2.230 | 2.050 | 2.120 | 64,507 | -0.07(-3.20%) |
Oct 31, 2023 | 2.255 | 2.262 | 2.190 | 2.190 | 23,570 | -0.06(-2.67%) |
Oct 30, 2023 | 2.250 | 2.280 | 2.200 | 2.250 | 15,048 | +0.06(+2.74%) |
Oct 27, 2023 | 2.260 | 2.290 | 2.190 | 2.190 | 25,661 | -0.09(-3.95%) |
Oct 26, 2023 | 2.280 | 2.290 | 2.200 | 2.280 | 53,327 | +0.03(+1.33%) |
Oct 25, 2023 | 2.170 | 2.290 | 2.170 | 2.250 | 34,318 | +0.05(+2.27%) |
Oct 24, 2023 | 2.280 | 2.340 | 2.200 | 2.200 | 48,679 | -0.08(-3.51%) |
Oct 23, 2023 | 2.340 | 2.350 | 2.280 | 2.280 | 48,243 | -0.07(-2.98%) |
Oct 20, 2023 | 2.310 | 2.450 | 2.300 | 2.350 | 60,854 | +0.00(+0.00%) |
Oct 19, 2023 | 2.430 | 2.430 | 2.319 | 2.350 | 25,132 | -0.10(-4.08%) |
Oct 18, 2023 | 2.490 | 2.500 | 2.400 | 2.450 | 65,240 | -0.01(-0.41%) |
Oct 17, 2023 | 2.420 | 2.525 | 2.410 | 2.460 | 42,313 | +0.07(+2.93%) |
Oct 16, 2023 | 2.440 | 2.474 | 2.380 | 2.390 | 57,962 | -0.02(-0.83%) |
Oct 13, 2023 | 2.480 | 2.520 | 2.410 | 2.410 | 38,260 | -0.08(-3.21%) |
Oct 12, 2023 | 2.570 | 2.650 | 2.460 | 2.490 | 75,962 | -0.08(-3.11%) |
Oct 11, 2023 | 2.690 | 2.690 | 2.560 | 2.570 | 79,400 | -0.11(-4.10%) |
Oct 10, 2023 | 2.600 | 2.740 | 2.600 | 2.680 | 32,683 | +0.03(+1.13%) |
Oct 09, 2023 | 2.650 | 2.680 | 2.600 | 2.650 | 31,567 | +0.00(+0.00%) |
Oct 06, 2023 | 2.630 | 2.670 | 2.590 | 2.650 | 26,311 | +0.04(+1.53%) |
Oct 05, 2023 | 2.580 | 2.700 | 2.580 | 2.610 | 52,043 | +0.02(+0.77%) |
Oct 04, 2023 | 2.600 | 2.650 | 2.570 | 2.590 | 24,439 | +0.01(+0.39%) |
Oct 03, 2023 | 2.700 | 2.760 | 2.560 | 2.580 | 96,108 | -0.13(-4.80%) |
Oct 02, 2023 | 2.735 | 2.750 | 2.662 | 2.710 | 23,469 | -0.06(-2.17%) |
Sep 29, 2023 | 2.750 | 2.800 | 2.660 | 2.770 | 60,403 | +0.12(+4.53%) |
Sep 28, 2023 | 2.646 | 2.683 | 2.630 | 2.650 | 37,871 | +0.01(+0.38%) |
Sep 27, 2023 | 2.710 | 2.710 | 2.630 | 2.640 | 32,234 | +0.01(+0.38%) |
Sep 26, 2023 | 2.700 | 2.714 | 2.610 | 2.630 | 30,665 | +0.01(+0.38%) |
Sep 25, 2023 | 2.630 | 2.670 | 2.620 | 2.620 | 33,222 | +0.00(+0.00%) |
Sep 22, 2023 | 2.680 | 2.690 | 2.560 | 2.620 | 65,902 | -0.02(-0.76%) |
Sep 21, 2023 | 2.680 | 2.744 | 2.630 | 2.640 | 71,767 | -0.06(-2.22%) |
Sep 20, 2023 | 2.790 | 2.820 | 2.690 | 2.700 | 55,103 | -0.10(-3.57%) |
Sep 19, 2023 | 2.790 | 2.860 | 2.760 | 2.800 | 36,077 | -0.02(-0.71%) |
Sep 18, 2023 | 2.710 | 2.860 | 2.710 | 2.820 | 59,300 | +0.09(+3.30%) |
Sep 15, 2023 | 2.880 | 2.880 | 2.720 | 2.730 | 49,302 | -0.16(-5.54%) |
Sep 14, 2023 | 2.760 | 2.958 | 2.740 | 2.890 | 69,138 | +0.19(+7.04%) |
Sep 13, 2023 | 2.850 | 2.880 | 2.700 | 2.700 | 140,696 | -0.15(-5.26%) |
Sep 12, 2023 | 2.810 | 2.930 | 2.810 | 2.850 | 23,462 | +0.00(+0.00%) |
Sep 11, 2023 | 2.900 | 2.900 | 2.820 | 2.850 | 33,566 | +0.01(+0.35%) |
Sep 08, 2023 | 2.920 | 2.960 | 2.840 | 2.840 | 93,032 | -0.06(-2.07%) |
Sep 07, 2023 | 3.030 | 3.060 | 2.880 | 2.900 | 85,206 | -0.16(-5.23%) |
Sep 06, 2023 | 3.020 | 3.140 | 3.020 | 3.060 | 47,739 | +0.05(+1.66%) |
Sep 05, 2023 | 3.110 | 3.110 | 2.950 | 3.010 | 103,934 | -0.11(-3.53%) |
Sep 01, 2023 | 3.090 | 3.190 | 3.080 | 3.120 | 27,192 | +0.01(+0.32%) |
Aug 31, 2023 | 3.140 | 3.190 | 3.010 | 3.110 | 46,972 | -0.03(-0.96%) |
Aug 30, 2023 | 3.040 | 3.220 | 3.020 | 3.140 | 38,021 | +0.13(+4.32%) |
Aug 29, 2023 | 2.880 | 3.110 | 2.880 | 3.010 | 123,684 | +0.06(+2.03%) |
Aug 28, 2023 | 3.030 | 3.070 | 2.900 | 2.950 | 80,863 | -0.08(-2.64%) |
Aug 25, 2023 | 3.090 | 3.114 | 2.940 | 3.030 | 58,265 | -0.02(-0.66%) |
Aug 24, 2023 | 3.010 | 3.140 | 3.010 | 3.050 | 90,200 | -0.03(-0.97%) |
Aug 23, 2023 | 3.200 | 3.240 | 3.080 | 3.080 | 125,836 | -0.14(-4.35%) |
Aug 22, 2023 | 3.220 | 3.280 | 3.190 | 3.220 | 41,004 | +0.06(+1.90%) |
Aug 21, 2023 | 3.170 | 3.320 | 3.120 | 3.160 | 63,383 | +0.05(+1.61%) |
Aug 18, 2023 | 3.190 | 3.350 | 3.100 | 3.110 | 102,057 | -0.12(-3.72%) |
Aug 17, 2023 | 3.250 | 3.293 | 3.120 | 3.230 | 212,615 | +0.07(+2.22%) |
Aug 16, 2023 | 3.300 | 3.390 | 3.100 | 3.160 | 115,013 | -0.15(-4.53%) |
Aug 15, 2023 | 3.430 | 3.620 | 3.270 | 3.310 | 102,696 | -0.17(-4.89%) |
Aug 14, 2023 | 3.320 | 3.571 | 3.320 | 3.480 | 139,317 | +0.11(+3.26%) |
Aug 11, 2023 | 3.390 | 3.521 | 3.310 | 3.370 | 88,980 | -0.05(-1.46%) |
Aug 10, 2023 | 3.790 | 3.870 | 3.410 | 3.420 | 180,631 | -0.35(-9.28%) |
Aug 09, 2023 | 3.920 | 3.985 | 3.644 | 3.770 | 153,083 | -0.14(-3.58%) |
Aug 08, 2023 | 3.400 | 4.050 | 3.400 | 3.910 | 386,024 | +0.46(+13.33%) |
Aug 07, 2023 | 3.100 | 3.578 | 3.041 | 3.450 | 292,336 | +0.35(+11.29%) |
Aug 04, 2023 | 3.000 | 3.190 | 2.860 | 3.100 | 505,503 | +0.38(+13.97%) |
Aug 03, 2023 | 2.830 | 2.900 | 2.700 | 2.720 | 158,424 | -0.16(-5.56%) |
Aug 02, 2023 | 2.910 | 2.910 | 2.810 | 2.880 | 26,692 | +0.00(+0.00%) |
Aug 01, 2023 | 3.030 | 3.091 | 2.810 | 2.880 | 92,280 | -0.12(-4.00%) |
Jul 31, 2023 | 2.950 | 3.110 | 2.930 | 3.000 | 103,883 | +0.10(+3.45%) |
Jul 28, 2023 | 2.850 | 2.990 | 2.800 | 2.900 | 45,415 | +0.10(+3.57%) |
Jul 27, 2023 | 3.040 | 3.040 | 2.750 | 2.800 | 181,491 | -0.18(-6.04%) |
Jul 26, 2023 | 3.010 | 3.060 | 2.950 | 2.980 | 53,680 | -0.02(-0.67%) |
Jul 25, 2023 | 3.030 | 3.090 | 3.000 | 3.000 | 60,960 | -0.04(-1.32%) |
Jul 24, 2023 | 3.090 | 3.120 | 3.010 | 3.040 | 49,295 | +0.01(+0.33%) |
Jul 21, 2023 | 3.080 | 3.120 | 3.000 | 3.030 | 66,484 | -0.05(-1.62%) |
Jul 20, 2023 | 2.980 | 3.150 | 2.980 | 3.080 | 130,200 | -0.02(-0.65%) |
Jul 19, 2023 | 3.180 | 3.250 | 3.060 | 3.100 | 85,080 | -0.08(-2.52%) |
Jul 18, 2023 | 3.150 | 3.280 | 3.110 | 3.180 | 57,796 | +0.06(+1.92%) |
Jul 17, 2023 | 3.100 | 3.375 | 3.100 | 3.120 | 128,307 | +0.03(+0.97%) |
Jul 14, 2023 | 3.500 | 3.590 | 2.950 | 3.090 | 472,654 | -0.43(-12.22%) |
Jul 13, 2023 | 3.390 | 3.600 | 3.370 | 3.520 | 59,432 | +0.15(+4.45%) |
Jul 12, 2023 | 3.440 | 3.470 | 3.280 | 3.370 | 78,434 | +0.00(+0.00%) |
Jul 11, 2023 | 3.520 | 3.600 | 3.320 | 3.370 | 92,634 | -0.16(-4.53%) |
Jul 10, 2023 | 3.280 | 3.640 | 3.260 | 3.530 | 268,437 | +0.25(+7.62%) |
Jul 07, 2023 | 3.190 | 3.390 | 3.110 | 3.280 | 177,658 | +0.12(+3.80%) |
Jul 06, 2023 | 3.290 | 3.290 | 3.050 | 3.160 | 101,562 | -0.15(-4.53%) |
Jul 05, 2023 | 3.240 | 3.400 | 3.200 | 3.310 | 119,340 | +0.08(+2.48%) |
Jul 03, 2023 | 3.130 | 3.270 | 3.130 | 3.230 | 53,643 | +0.08(+2.54%) |
Jun 30, 2023 | 3.280 | 3.390 | 3.100 | 3.150 | 150,529 | -0.13(-3.96%) |
Jun 29, 2023 | 3.030 | 3.450 | 3.030 | 3.280 | 183,910 | +0.24(+7.89%) |
Jun 28, 2023 | 2.810 | 3.070 | 2.810 | 3.040 | 128,303 | +0.21(+7.42%) |
Jun 27, 2023 | 2.880 | 2.890 | 2.803 | 2.830 | 57,519 | -0.04(-1.39%) |
Jun 26, 2023 | 2.810 | 2.898 | 2.810 | 2.870 | 37,757 | +0.09(+3.24%) |
Jun 23, 2023 | 2.880 | 2.970 | 2.780 | 2.780 | 298,376 | -0.12(-4.14%) |
Jun 22, 2023 | 2.960 | 2.980 | 2.880 | 2.900 | 34,603 | -0.08(-2.68%) |
Jun 21, 2023 | 2.940 | 3.030 | 2.880 | 2.980 | 28,487 | +0.04(+1.36%) |
Jun 20, 2023 | 2.920 | 2.970 | 2.860 | 2.940 | 45,863 | +0.02(+0.68%) |
Jun 16, 2023 | 2.960 | 2.976 | 2.850 | 2.920 | 104,742 | -0.05(-1.68%) |
Jun 15, 2023 | 2.920 | 3.000 | 2.880 | 2.970 | 60,079 | +0.05(+1.71%) |
Jun 14, 2023 | 3.130 | 3.130 | 2.910 | 2.920 | 114,010 | -0.18(-5.81%) |
Jun 13, 2023 | 2.950 | 3.130 | 2.950 | 3.100 | 171,932 | +0.15(+5.08%) |
Jun 12, 2023 | 2.860 | 2.990 | 2.860 | 2.950 | 107,230 | +0.08(+2.79%) |
Jun 09, 2023 | 2.900 | 3.000 | 2.840 | 2.870 | 104,394 | -0.03(-1.03%) |
Jun 08, 2023 | 3.070 | 3.070 | 2.890 | 2.900 | 135,201 | -0.19(-6.15%) |
Jun 07, 2023 | 2.810 | 3.130 | 2.790 | 3.090 | 244,258 | +0.26(+9.19%) |
Jun 06, 2023 | 2.690 | 2.845 | 2.640 | 2.830 | 248,362 | +0.17(+6.39%) |
Jun 05, 2023 | 2.700 | 2.760 | 2.650 | 2.660 | 92,427 | -0.04(-1.48%) |
Jun 02, 2023 | 2.780 | 2.810 | 2.620 | 2.700 | 510,755 | -0.02(-0.74%) |
Jun 01, 2023 | 2.700 | 2.765 | 2.690 | 2.720 | 337,467 | +0.03(+1.12%) |
May 31, 2023 | 2.780 | 2.780 | 2.670 | 2.690 | 119,463 | -0.08(-2.89%) |
May 30, 2023 | 2.670 | 2.825 | 2.670 | 2.770 | 171,295 | +0.09(+3.36%) |
May 26, 2023 | 2.650 | 2.730 | 2.600 | 2.680 | 119,491 | +0.06(+2.29%) |
May 25, 2023 | 2.730 | 2.800 | 2.610 | 2.620 | 127,723 | -0.10(-3.68%) |
May 24, 2023 | 2.850 | 2.918 | 2.690 | 2.720 | 192,458 | -0.15(-5.23%) |
May 23, 2023 | 2.910 | 2.985 | 2.840 | 2.870 | 189,757 | -0.08(-2.71%) |
May 22, 2023 | 2.810 | 2.970 | 2.810 | 2.950 | 191,338 | +0.15(+5.36%) |
May 19, 2023 | 2.920 | 3.000 | 2.790 | 2.800 | 225,844 | -0.11(-3.78%) |
May 18, 2023 | 3.020 | 3.040 | 2.910 | 2.910 | 163,067 | -0.11(-3.64%) |
May 17, 2023 | 2.900 | 3.025 | 2.892 | 3.020 | 319,554 | +0.12(+3.96%) |
May 16, 2023 | 2.830 | 2.938 | 2.830 | 2.905 | 159,831 | +0.01(+0.52%) |
May 15, 2023 | 2.860 | 2.920 | 2.810 | 2.890 | 141,935 | +0.05(+1.76%) |
May 12, 2023 | 2.900 | 2.920 | 2.810 | 2.840 | 185,576 | -0.01(-0.35%) |
May 11, 2023 | 2.930 | 2.985 | 2.790 | 2.850 | 261,863 | -0.09(-3.06%) |
May 10, 2023 | 2.900 | 3.010 | 2.870 | 2.940 | 255,731 | +0.06(+2.08%) |
May 09, 2023 | 2.990 | 3.010 | 2.860 | 2.880 | 157,708 | -0.10(-3.36%) |
May 08, 2023 | 2.930 | 3.007 | 2.890 | 2.980 | 427,516 | +0.14(+4.93%) |
May 05, 2023 | 2.730 | 3.030 | 2.730 | 2.840 | 672,009 | +0.12(+4.41%) |
May 04, 2023 | 2.670 | 2.960 | 2.290 | 2.720 | 2,157,325 | -2.17(-44.38%) |
May 03, 2023 | 4.530 | 4.938 | 4.530 | 4.890 | 555,153 | +0.34(+7.47%) |
May 02, 2023 | 4.640 | 4.680 | 4.420 | 4.550 | 185,315 | -0.10(-2.15%) |
May 01, 2023 | 4.730 | 4.770 | 4.650 | 4.650 | 94,627 | -0.08(-1.69%) |
Apr 28, 2023 | 4.690 | 4.800 | 4.670 | 4.730 | 117,774 | -0.01(-0.21%) |
Apr 27, 2023 | 4.700 | 4.830 | 4.618 | 4.740 | 132,934 | +0.06(+1.28%) |
Apr 26, 2023 | 4.620 | 4.770 | 4.600 | 4.680 | 113,814 | +0.03(+0.65%) |
Apr 25, 2023 | 4.810 | 4.880 | 4.620 | 4.650 | 143,445 | -0.20(-4.12%) |
Apr 24, 2023 | 4.950 | 4.950 | 4.824 | 4.850 | 66,789 | -0.10(-2.02%) |
Apr 21, 2023 | 4.960 | 4.980 | 4.820 | 4.950 | 116,818 | +0.03(+0.51%) |
Apr 20, 2023 | 5.020 | 5.050 | 4.900 | 4.925 | 113,028 | -0.12(-2.48%) |
Apr 19, 2023 | 5.130 | 5.226 | 5.005 | 5.050 | 151,082 | -0.17(-3.26%) |
Apr 18, 2023 | 5.240 | 5.300 | 5.120 | 5.220 | 137,519 | +0.01(+0.19%) |
Apr 17, 2023 | 5.080 | 5.300 | 5.075 | 5.210 | 211,624 | +0.16(+3.17%) |
Apr 14, 2023 | 5.100 | 5.190 | 4.980 | 5.050 | 160,844 | -0.09(-1.75%) |
Apr 13, 2023 | 5.080 | 5.210 | 5.020 | 5.140 | 111,583 | +0.06(+1.18%) |
Apr 12, 2023 | 5.240 | 5.240 | 5.030 | 5.080 | 177,635 | -0.07(-1.36%) |
Apr 11, 2023 | 5.070 | 5.220 | 5.000 | 5.150 | 193,044 | +0.11(+2.18%) |
Apr 10, 2023 | 4.790 | 5.130 | 4.790 | 5.040 | 165,553 | +0.24(+5.00%) |
Apr 06, 2023 | 4.850 | 5.020 | 4.640 | 4.800 | 479,440 | -0.09(-1.84%) |
Apr 05, 2023 | 5.140 | 5.140 | 4.860 | 4.890 | 183,268 | -0.26(-5.05%) |
Apr 04, 2023 | 5.310 | 5.380 | 5.080 | 5.150 | 143,771 | -0.13(-2.46%) |
Apr 03, 2023 | 5.240 | 5.350 | 5.150 | 5.280 | 215,141 | +0.07(+1.34%) |
Mar 31, 2023 | 5.200 | 5.380 | 5.120 | 5.210 | 246,017 | +0.08(+1.56%) |
Mar 30, 2023 | 4.950 | 5.198 | 4.950 | 5.130 | 240,134 | +0.23(+4.69%) |
Mar 29, 2023 | 5.060 | 5.107 | 4.900 | 4.900 | 100,865 | -0.10(-2.00%) |
Mar 28, 2023 | 5.140 | 5.200 | 5.000 | 5.000 | 114,789 | -0.10(-1.96%) |
Mar 27, 2023 | 5.030 | 5.160 | 5.000 | 5.100 | 125,122 | +0.07(+1.39%) |
Mar 24, 2023 | 4.920 | 5.080 | 4.801 | 5.030 | 142,784 | +0.07(+1.41%) |
Mar 23, 2023 | 5.040 | 5.210 | 4.920 | 4.960 | 169,886 | -0.05(-1.00%) |
Mar 22, 2023 | 5.280 | 5.280 | 5.000 | 5.010 | 116,703 | -0.28(-5.29%) |
Mar 21, 2023 | 5.180 | 5.350 | 5.180 | 5.290 | 93,494 | +0.16(+3.12%) |
Mar 20, 2023 | 5.160 | 5.200 | 5.020 | 5.130 | 147,726 | +0.02(+0.39%) |
Mar 17, 2023 | 5.300 | 5.300 | 5.087 | 5.110 | 102,233 | -0.10(-1.92%) |
Mar 16, 2023 | 5.180 | 5.290 | 5.080 | 5.210 | 142,530 | -0.03(-0.57%) |
Mar 15, 2023 | 5.310 | 5.360 | 5.180 | 5.240 | 133,393 | -0.15(-2.78%) |
Mar 14, 2023 | 5.250 | 5.540 | 5.230 | 5.390 | 261,120 | +0.17(+3.26%) |
Mar 13, 2023 | 5.220 | 5.250 | 4.980 | 5.220 | 334,919 | -0.07(-1.32%) |
Mar 10, 2023 | 5.420 | 5.570 | 5.280 | 5.290 | 294,665 | -0.18(-3.29%) |
Mar 09, 2023 | 5.800 | 5.800 | 5.440 | 5.470 | 328,236 | -0.34(-5.85%) |
Mar 08, 2023 | 5.890 | 5.900 | 5.640 | 5.810 | 262,714 | -0.08(-1.36%) |
Mar 07, 2023 | 5.830 | 5.980 | 5.760 | 5.890 | 252,769 | +0.07(+1.20%) |
Mar 06, 2023 | 5.990 | 6.015 | 5.760 | 5.820 | 459,789 | -0.35(-5.67%) |
Mar 03, 2023 | 6.200 | 6.360 | 6.129 | 6.170 | 241,230 | -0.04(-0.64%) |
Mar 02, 2023 | 6.340 | 6.410 | 5.900 | 6.210 | 768,424 | -0.62(-9.08%) |
Mar 01, 2023 | 6.870 | 6.999 | 6.805 | 6.830 | 106,371 | -0.04(-0.58%) |
Feb 28, 2023 | 6.950 | 7.070 | 6.810 | 6.870 | 164,016 | -0.11(-1.58%) |
Feb 27, 2023 | 6.850 | 7.070 | 6.800 | 6.980 | 186,201 | +0.15(+2.20%) |
Feb 24, 2023 | 6.880 | 7.055 | 6.820 | 6.830 | 214,487 | -0.16(-2.29%) |
Feb 23, 2023 | 7.060 | 7.060 | 6.920 | 6.990 | 97,043 | +0.02(+0.29%) |
Feb 22, 2023 | 7.000 | 7.150 | 6.880 | 6.970 | 169,333 | -0.09(-1.27%) |
Feb 21, 2023 | 7.190 | 7.300 | 6.949 | 7.060 | 252,038 | -0.26(-3.55%) |
Feb 17, 2023 | 7.210 | 7.380 | 7.080 | 7.320 | 183,835 | +0.19(+2.66%) |
Feb 16, 2023 | 7.360 | 7.480 | 7.110 | 7.130 | 171,340 | -0.28(-3.78%) |
Feb 15, 2023 | 7.400 | 7.600 | 7.156 | 7.410 | 168,963 | +0.04(+0.54%) |
Feb 14, 2023 | 7.050 | 7.430 | 6.980 | 7.370 | 235,492 | +0.29(+4.10%) |
Feb 13, 2023 | 7.080 | 7.248 | 6.840 | 7.080 | 397,703 | +0.04(+0.57%) |
Feb 10, 2023 | 7.580 | 7.740 | 6.040 | 7.040 | 1,279,628 | -1.81(-20.45%) |
Feb 09, 2023 | 9.010 | 9.105 | 8.805 | 8.850 | 201,091 | -0.03(-0.34%) |
Feb 08, 2023 | 9.110 | 9.110 | 8.728 | 8.880 | 165,583 | -0.18(-1.99%) |
Feb 07, 2023 | 8.750 | 9.140 | 8.700 | 9.060 | 145,214 | +0.24(+2.72%) |
Feb 06, 2023 | 8.840 | 8.950 | 8.720 | 8.820 | 114,300 | -0.01(-0.11%) |
Feb 03, 2023 | 8.990 | 9.080 | 8.648 | 8.830 | 315,490 | -0.28(-3.07%) |
Feb 02, 2023 | 8.980 | 9.280 | 8.890 | 9.110 | 148,831 | +0.27(+3.05%) |