Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.260 | 3.481 | 3.200 | 3.240 | 483,939 | -0.04(-1.22%) |
Jan 30, 2024 | 3.320 | 3.350 | 3.140 | 3.280 | 630,381 | -0.07(-2.09%) |
Jan 29, 2024 | 3.330 | 3.410 | 3.205 | 3.350 | 489,243 | +0.06(+1.82%) |
Jan 26, 2024 | 3.360 | 3.440 | 3.212 | 3.290 | 374,833 | -0.06(-1.79%) |
Jan 25, 2024 | 3.510 | 3.570 | 3.290 | 3.350 | 661,828 | -0.10(-3.04%) |
Jan 24, 2024 | 3.460 | 3.790 | 3.440 | 3.455 | 725,710 | +0.04(+1.32%) |
Jan 23, 2024 | 3.620 | 3.620 | 3.015 | 3.410 | 1,002,975 | -0.18(-5.01%) |
Jan 22, 2024 | 3.910 | 3.995 | 3.555 | 3.590 | 819,934 | -0.30(-7.71%) |
Jan 19, 2024 | 3.890 | 3.930 | 3.730 | 3.890 | 745,516 | +0.02(+0.52%) |
Jan 18, 2024 | 3.870 | 4.075 | 3.670 | 3.870 | 992,893 | -0.01(-0.26%) |
Jan 17, 2024 | 3.390 | 3.900 | 3.330 | 3.880 | 983,636 | +0.40(+11.49%) |
Jan 16, 2024 | 3.450 | 3.642 | 3.370 | 3.480 | 414,523 | -0.05(-1.42%) |
Jan 12, 2024 | 3.740 | 3.970 | 3.459 | 3.530 | 594,782 | -0.16(-4.34%) |
Jan 11, 2024 | 3.710 | 3.845 | 3.530 | 3.690 | 548,550 | -0.05(-1.34%) |
Jan 10, 2024 | 3.940 | 3.980 | 3.685 | 3.740 | 849,007 | -0.21(-5.32%) |
Jan 09, 2024 | 3.550 | 4.025 | 3.470 | 3.950 | 973,671 | +0.38(+10.64%) |
Jan 08, 2024 | 3.050 | 3.570 | 3.020 | 3.570 | 652,272 | +0.51(+16.67%) |
Jan 05, 2024 | 2.960 | 3.110 | 2.910 | 3.060 | 399,212 | +0.03(+0.99%) |
Jan 04, 2024 | 2.950 | 3.040 | 2.760 | 3.030 | 534,252 | +0.15(+5.21%) |
Jan 03, 2024 | 3.290 | 3.290 | 2.850 | 2.880 | 1,062,186 | -0.41(-12.46%) |
Jan 02, 2024 | 3.220 | 3.520 | 3.130 | 3.290 | 938,767 | +0.02(+0.61%) |
Dec 29, 2023 | 3.490 | 3.570 | 3.125 | 3.270 | 953,674 | -0.25(-7.10%) |
Dec 28, 2023 | 3.330 | 3.595 | 3.330 | 3.520 | 629,016 | +0.26(+7.98%) |
Dec 27, 2023 | 3.690 | 3.760 | 3.231 | 3.260 | 1,284,247 | -0.33(-9.19%) |
Dec 26, 2023 | 3.640 | 3.810 | 3.580 | 3.590 | 1,155,248 | -0.04(-1.10%) |
Dec 22, 2023 | 3.160 | 3.650 | 3.160 | 3.630 | 901,766 | +0.45(+14.15%) |
Dec 21, 2023 | 3.010 | 3.210 | 3.010 | 3.180 | 494,328 | +0.19(+6.35%) |
Dec 20, 2023 | 2.950 | 3.240 | 2.865 | 2.990 | 729,260 | +0.01(+0.34%) |
Dec 19, 2023 | 2.890 | 3.000 | 2.821 | 2.980 | 605,755 | +0.10(+3.47%) |
Dec 18, 2023 | 2.870 | 3.020 | 2.730 | 2.880 | 581,147 | +0.04(+1.41%) |
Dec 15, 2023 | 2.870 | 2.940 | 2.775 | 2.840 | 761,388 | -0.03(-1.05%) |
Dec 14, 2023 | 2.940 | 3.020 | 2.779 | 2.870 | 663,021 | +0.02(+0.70%) |
Dec 13, 2023 | 2.600 | 2.860 | 2.566 | 2.850 | 556,874 | +0.26(+10.04%) |
Dec 12, 2023 | 2.490 | 2.680 | 2.405 | 2.590 | 873,885 | +0.07(+2.78%) |
Dec 11, 2023 | 2.550 | 2.610 | 2.370 | 2.520 | 593,722 | -0.05(-1.95%) |
Dec 08, 2023 | 2.560 | 2.640 | 2.500 | 2.570 | 353,370 | -0.02(-0.58%) |
Dec 07, 2023 | 2.950 | 2.980 | 2.510 | 2.585 | 1,140,807 | -0.37(-12.37%) |
Dec 06, 2023 | 2.570 | 2.958 | 2.550 | 2.950 | 1,203,059 | +0.40(+15.69%) |
Dec 05, 2023 | 2.560 | 2.619 | 2.275 | 2.550 | 911,783 | +0.01(+0.39%) |
Dec 04, 2023 | 2.220 | 2.549 | 2.220 | 2.540 | 1,146,091 | +0.31(+13.90%) |
Dec 01, 2023 | 2.160 | 2.230 | 1.965 | 2.230 | 1,348,754 | +0.04(+1.83%) |
Nov 30, 2023 | 2.170 | 2.395 | 2.140 | 2.190 | 1,220,795 | +0.05(+2.34%) |
Nov 29, 2023 | 2.060 | 2.220 | 2.020 | 2.140 | 697,805 | +0.08(+3.88%) |
Nov 28, 2023 | 1.990 | 2.160 | 1.930 | 2.060 | 576,556 | +0.05(+2.49%) |
Nov 27, 2023 | 1.850 | 2.090 | 1.850 | 2.010 | 1,166,618 | +0.17(+9.24%) |
Nov 24, 2023 | 1.830 | 1.970 | 1.811 | 1.840 | 320,776 | +0.04(+2.22%) |
Nov 22, 2023 | 1.720 | 1.810 | 1.660 | 1.800 | 518,654 | +0.12(+7.14%) |
Nov 21, 2023 | 1.760 | 1.780 | 1.600 | 1.680 | 674,561 | -0.07(-4.00%) |
Nov 20, 2023 | 1.650 | 1.820 | 1.635 | 1.750 | 876,543 | +0.11(+6.71%) |
Nov 17, 2023 | 1.540 | 1.690 | 1.490 | 1.640 | 669,578 | +0.13(+8.61%) |
Nov 16, 2023 | 1.480 | 1.550 | 1.375 | 1.510 | 385,766 | +0.00(+0.00%) |
Nov 15, 2023 | 1.470 | 1.700 | 1.470 | 1.510 | 899,904 | +0.02(+1.34%) |
Nov 14, 2023 | 1.440 | 1.510 | 1.410 | 1.490 | 480,846 | +0.09(+6.43%) |
Nov 13, 2023 | 1.230 | 1.400 | 1.165 | 1.400 | 498,886 | +0.15(+12.00%) |
Nov 10, 2023 | 1.200 | 1.315 | 1.130 | 1.250 | 426,167 | -0.01(-0.79%) |
Nov 09, 2023 | 1.360 | 1.360 | 1.240 | 1.260 | 267,380 | -0.04(-3.08%) |
Nov 08, 2023 | 1.420 | 1.420 | 1.271 | 1.300 | 521,583 | -0.12(-8.45%) |
Nov 07, 2023 | 1.340 | 1.495 | 1.300 | 1.420 | 696,015 | +0.06(+4.41%) |
Nov 06, 2023 | 1.400 | 1.410 | 1.290 | 1.360 | 1,025,961 | +0.08(+6.25%) |
Nov 03, 2023 | 1.250 | 1.369 | 1.235 | 1.280 | 754,847 | +0.06(+4.92%) |
Nov 02, 2023 | 1.150 | 1.230 | 1.120 | 1.220 | 759,877 | +0.09(+7.96%) |
Nov 01, 2023 | 1.190 | 1.200 | 1.085 | 1.130 | 532,446 | -0.06(-5.04%) |
Oct 31, 2023 | 1.120 | 1.220 | 1.090 | 1.190 | 445,754 | +0.05(+4.39%) |
Oct 30, 2023 | 1.100 | 1.170 | 1.050 | 1.140 | 978,170 | +0.06(+5.56%) |
Oct 27, 2023 | 1.100 | 1.120 | 1.050 | 1.080 | 479,483 | -0.00(-0.46%) |
Oct 26, 2023 | 1.160 | 1.170 | 1.080 | 1.085 | 365,631 | -0.04(-3.13%) |
Oct 25, 2023 | 1.270 | 1.270 | 1.100 | 1.120 | 584,504 | -0.12(-9.68%) |
Oct 24, 2023 | 1.120 | 1.320 | 1.120 | 1.240 | 858,003 | +0.12(+10.71%) |
Oct 23, 2023 | 1.200 | 1.200 | 1.100 | 1.120 | 1,113,622 | -0.11(-8.94%) |
Oct 20, 2023 | 1.250 | 1.270 | 1.200 | 1.230 | 460,456 | -0.03(-2.38%) |
Oct 19, 2023 | 1.430 | 1.430 | 1.240 | 1.260 | 670,813 | -0.15(-10.32%) |
Oct 18, 2023 | 1.550 | 1.590 | 1.400 | 1.405 | 975,567 | -0.17(-10.51%) |
Oct 17, 2023 | 1.400 | 1.620 | 1.210 | 1.570 | 2,553,720 | +0.03(+1.95%) |
Oct 16, 2023 | 1.090 | 1.700 | 0.9200 | 1.540 | 7,497,329 | -0.73(-32.16%) |
Oct 13, 2023 | 2.380 | 2.380 | 2.230 | 2.270 | 647,817 | -0.12(-5.22%) |
Oct 12, 2023 | 2.620 | 2.620 | 2.390 | 2.395 | 447,084 | -0.23(-8.76%) |
Oct 11, 2023 | 2.790 | 2.830 | 2.475 | 2.625 | 719,871 | -0.15(-5.58%) |
Oct 10, 2023 | 2.790 | 3.090 | 2.750 | 2.780 | 773,260 | -0.02(-0.71%) |
Oct 09, 2023 | 2.740 | 2.860 | 2.630 | 2.800 | 464,910 | +0.03(+1.08%) |
Oct 06, 2023 | 2.750 | 2.840 | 2.652 | 2.770 | 590,900 | +0.02(+0.73%) |
Oct 05, 2023 | 2.600 | 2.765 | 2.570 | 2.750 | 570,682 | +0.14(+5.36%) |
Oct 04, 2023 | 2.750 | 2.750 | 2.600 | 2.610 | 539,204 | -0.08(-2.97%) |
Oct 03, 2023 | 2.700 | 2.785 | 2.660 | 2.690 | 452,988 | -0.08(-2.89%) |
Oct 02, 2023 | 2.920 | 2.920 | 2.760 | 2.770 | 475,352 | -0.15(-5.14%) |
Sep 29, 2023 | 2.950 | 2.990 | 2.735 | 2.920 | 405,625 | +0.00(+0.00%) |
Sep 28, 2023 | 2.930 | 2.930 | 2.670 | 2.920 | 378,500 | +0.07(+2.46%) |
Sep 27, 2023 | 2.920 | 3.010 | 2.765 | 2.850 | 503,449 | -0.03(-1.04%) |
Sep 26, 2023 | 2.990 | 3.240 | 2.865 | 2.880 | 738,342 | -0.11(-3.68%) |
Sep 25, 2023 | 2.930 | 2.990 | 2.910 | 2.990 | 267,382 | +0.05(+1.70%) |
Sep 22, 2023 | 2.910 | 2.955 | 2.810 | 2.940 | 669,479 | +0.13(+4.63%) |
Sep 21, 2023 | 2.920 | 3.000 | 2.775 | 2.810 | 620,104 | -0.12(-4.10%) |
Sep 20, 2023 | 3.110 | 3.120 | 2.920 | 2.930 | 487,456 | -0.16(-5.18%) |
Sep 19, 2023 | 3.050 | 3.100 | 2.978 | 3.090 | 242,834 | +0.06(+1.98%) |
Sep 18, 2023 | 3.120 | 3.120 | 3.005 | 3.030 | 350,671 | -0.08(-2.57%) |
Sep 15, 2023 | 3.240 | 3.330 | 3.090 | 3.110 | 1,007,489 | -0.08(-2.51%) |
Sep 14, 2023 | 3.210 | 3.255 | 3.110 | 3.190 | 297,780 | +0.01(+0.31%) |
Sep 13, 2023 | 3.320 | 3.340 | 3.130 | 3.180 | 290,893 | -0.14(-4.22%) |
Sep 12, 2023 | 3.420 | 3.460 | 3.290 | 3.320 | 289,812 | -0.12(-3.35%) |
Sep 11, 2023 | 3.400 | 3.490 | 3.330 | 3.435 | 198,421 | +0.06(+1.93%) |
Sep 08, 2023 | 3.390 | 3.460 | 3.260 | 3.370 | 276,284 | -0.02(-0.74%) |
Sep 07, 2023 | 3.450 | 3.480 | 3.260 | 3.395 | 423,713 | -0.06(-1.74%) |
Sep 06, 2023 | 3.450 | 3.490 | 3.320 | 3.455 | 305,358 | +0.02(+0.73%) |
Sep 05, 2023 | 3.490 | 3.740 | 3.400 | 3.430 | 317,160 | -0.11(-3.11%) |
Sep 01, 2023 | 3.570 | 3.670 | 3.440 | 3.540 | 295,571 | +0.08(+2.31%) |
Aug 31, 2023 | 3.650 | 3.680 | 3.440 | 3.460 | 359,361 | -0.19(-5.21%) |
Aug 30, 2023 | 3.750 | 3.790 | 3.575 | 3.650 | 227,820 | -0.09(-2.41%) |
Aug 29, 2023 | 3.600 | 3.790 | 3.575 | 3.740 | 226,829 | +0.13(+3.60%) |
Aug 28, 2023 | 3.820 | 3.859 | 3.540 | 3.610 | 315,521 | -0.20(-5.25%) |
Aug 25, 2023 | 3.520 | 3.820 | 3.480 | 3.810 | 293,950 | +0.29(+8.24%) |
Aug 24, 2023 | 3.800 | 3.820 | 3.510 | 3.520 | 426,305 | -0.30(-7.85%) |
Aug 23, 2023 | 3.740 | 3.940 | 3.730 | 3.820 | 292,589 | +0.11(+2.96%) |
Aug 22, 2023 | 3.660 | 3.770 | 3.540 | 3.710 | 312,225 | +0.07(+1.92%) |
Aug 21, 2023 | 3.550 | 3.650 | 3.419 | 3.640 | 421,696 | +0.11(+3.12%) |
Aug 18, 2023 | 3.450 | 3.595 | 3.390 | 3.530 | 711,130 | +0.03(+0.86%) |
Aug 17, 2023 | 3.570 | 3.640 | 3.460 | 3.500 | 404,581 | -0.04(-0.99%) |
Aug 16, 2023 | 3.720 | 3.720 | 3.510 | 3.535 | 490,014 | -0.19(-5.23%) |
Aug 15, 2023 | 3.990 | 3.990 | 3.700 | 3.730 | 506,367 | -0.26(-6.52%) |
Aug 14, 2023 | 4.280 | 4.500 | 3.970 | 3.990 | 590,474 | -0.31(-7.21%) |
Aug 11, 2023 | 4.170 | 4.450 | 4.080 | 4.300 | 297,310 | +0.10(+2.38%) |
Aug 10, 2023 | 4.300 | 4.410 | 4.080 | 4.200 | 362,576 | -0.13(-3.00%) |
Aug 09, 2023 | 3.980 | 4.360 | 3.930 | 4.330 | 479,728 | +0.08(+1.88%) |
Aug 08, 2023 | 3.960 | 4.270 | 3.950 | 4.250 | 295,326 | +0.26(+6.52%) |
Aug 07, 2023 | 4.270 | 4.270 | 3.930 | 3.990 | 414,987 | -0.28(-6.56%) |
Aug 04, 2023 | 4.200 | 4.310 | 4.090 | 4.270 | 349,853 | +0.07(+1.67%) |
Aug 03, 2023 | 3.960 | 4.245 | 3.930 | 4.200 | 607,498 | +0.25(+6.33%) |
Aug 02, 2023 | 4.100 | 4.170 | 3.910 | 3.950 | 506,871 | -0.22(-5.28%) |
Aug 01, 2023 | 4.360 | 4.360 | 4.143 | 4.170 | 353,816 | -0.18(-4.14%) |
Jul 31, 2023 | 4.390 | 4.540 | 4.300 | 4.350 | 286,878 | -0.01(-0.23%) |
Jul 28, 2023 | 4.380 | 4.500 | 4.240 | 4.360 | 744,568 | +0.01(+0.23%) |
Jul 27, 2023 | 4.500 | 4.605 | 4.285 | 4.350 | 514,428 | -0.06(-1.36%) |
Jul 26, 2023 | 4.930 | 4.970 | 4.390 | 4.410 | 905,300 | -0.52(-10.55%) |
Jul 25, 2023 | 5.120 | 5.230 | 4.880 | 4.930 | 1,260,897 | -0.21(-4.09%) |
Jul 24, 2023 | 5.330 | 5.350 | 5.121 | 5.140 | 305,173 | -0.16(-3.02%) |
Jul 21, 2023 | 5.410 | 5.470 | 5.280 | 5.300 | 271,841 | -0.06(-1.12%) |
Jul 20, 2023 | 5.690 | 5.713 | 5.310 | 5.360 | 364,591 | -0.33(-5.80%) |
Jul 19, 2023 | 5.390 | 5.840 | 5.390 | 5.690 | 547,854 | +0.36(+6.75%) |
Jul 18, 2023 | 5.100 | 5.350 | 5.100 | 5.330 | 313,935 | +0.20(+3.90%) |
Jul 17, 2023 | 5.140 | 5.250 | 5.030 | 5.130 | 195,325 | -0.03(-0.58%) |
Jul 14, 2023 | 5.080 | 5.230 | 5.060 | 5.160 | 251,738 | +0.07(+1.38%) |
Jul 13, 2023 | 5.220 | 5.410 | 5.025 | 5.090 | 259,224 | -0.15(-2.86%) |
Jul 12, 2023 | 5.270 | 5.329 | 5.200 | 5.240 | 189,491 | +0.06(+1.16%) |
Jul 11, 2023 | 5.450 | 5.510 | 5.100 | 5.180 | 425,545 | -0.23(-4.25%) |
Jul 10, 2023 | 5.230 | 5.550 | 5.230 | 5.410 | 274,045 | +0.14(+2.66%) |
Jul 07, 2023 | 4.920 | 5.280 | 4.920 | 5.270 | 295,186 | +0.34(+6.90%) |
Jul 06, 2023 | 5.020 | 5.105 | 4.895 | 4.930 | 559,754 | -0.17(-3.33%) |
Jul 05, 2023 | 5.220 | 5.280 | 5.090 | 5.100 | 374,761 | -0.15(-2.86%) |
Jul 03, 2023 | 5.450 | 5.480 | 5.220 | 5.250 | 176,665 | -0.19(-3.49%) |
Jun 30, 2023 | 5.300 | 5.510 | 5.300 | 5.440 | 306,856 | +0.13(+2.45%) |
Jun 29, 2023 | 5.680 | 5.730 | 5.280 | 5.310 | 609,861 | -0.40(-7.01%) |
Jun 28, 2023 | 5.460 | 5.819 | 5.280 | 5.710 | 639,504 | +0.21(+3.72%) |
Jun 27, 2023 | 5.410 | 5.530 | 5.020 | 5.505 | 624,824 | +0.10(+1.94%) |
Jun 26, 2023 | 5.330 | 5.570 | 4.830 | 5.400 | 1,564,457 | -0.09(-1.64%) |
Jun 23, 2023 | 5.620 | 5.840 | 5.320 | 5.490 | 8,474,953 | -0.22(-3.85%) |
Jun 22, 2023 | 5.800 | 5.960 | 5.640 | 5.710 | 382,313 | -0.12(-2.06%) |
Jun 21, 2023 | 6.300 | 6.300 | 5.750 | 5.830 | 675,850 | -0.46(-7.31%) |
Jun 20, 2023 | 5.950 | 6.360 | 5.950 | 6.290 | 705,818 | +0.32(+5.36%) |
Jun 16, 2023 | 5.940 | 6.220 | 5.940 | 5.970 | 551,201 | +0.00(+0.00%) |
Jun 15, 2023 | 6.070 | 6.145 | 5.920 | 5.970 | 504,521 | +0.97(+19.40%) |
May 08, 2023 | 5.150 | 5.200 | 4.870 | 5.000 | 324,201 | -0.12(-2.34%) |
May 05, 2023 | 5.010 | 5.220 | 4.950 | 5.120 | 270,459 | +0.15(+3.02%) |
May 04, 2023 | 4.900 | 5.065 | 4.700 | 4.970 | 395,214 | +0.05(+1.02%) |
May 03, 2023 | 4.940 | 5.230 | 4.900 | 4.920 | 467,964 | -0.04(-0.81%) |
May 02, 2023 | 5.660 | 5.735 | 4.940 | 4.960 | 646,507 | -0.70(-12.37%) |
May 01, 2023 | 5.820 | 6.080 | 5.660 | 5.660 | 436,439 | -0.14(-2.41%) |
Apr 28, 2023 | 5.800 | 5.980 | 5.730 | 5.800 | 273,565 | -0.03(-0.51%) |
Apr 27, 2023 | 5.650 | 6.010 | 5.570 | 5.830 | 362,537 | +0.24(+4.29%) |
Apr 26, 2023 | 5.850 | 5.860 | 5.250 | 5.590 | 773,859 | -0.19(-3.29%) |
Apr 25, 2023 | 6.080 | 6.350 | 5.710 | 5.780 | 1,767,378 | -0.33(-5.32%) |
Apr 24, 2023 | 5.640 | 6.110 | 5.450 | 6.105 | 786,591 | +0.45(+7.86%) |
Apr 21, 2023 | 5.210 | 5.800 | 5.210 | 5.660 | 407,220 | +0.45(+8.64%) |
Apr 20, 2023 | 5.770 | 5.840 | 5.200 | 5.210 | 479,437 | -0.64(-10.94%) |
Apr 19, 2023 | 6.120 | 6.220 | 5.720 | 5.850 | 500,092 | -0.30(-4.88%) |
Apr 18, 2023 | 6.040 | 6.210 | 6.010 | 6.150 | 279,768 | +0.05(+0.82%) |
Apr 17, 2023 | 6.350 | 6.530 | 5.990 | 6.100 | 438,186 | -0.25(-3.94%) |
Apr 14, 2023 | 6.310 | 6.400 | 6.070 | 6.350 | 534,472 | +0.04(+0.63%) |
Apr 13, 2023 | 5.590 | 6.340 | 5.580 | 6.310 | 929,840 | +0.70(+12.48%) |
Apr 12, 2023 | 5.670 | 5.790 | 5.382 | 5.610 | 497,645 | -0.07(-1.23%) |
Apr 11, 2023 | 5.140 | 5.770 | 5.070 | 5.680 | 849,185 | +0.54(+10.51%) |
Apr 10, 2023 | 4.700 | 5.180 | 4.680 | 5.140 | 512,415 | +0.35(+7.31%) |
Apr 06, 2023 | 4.420 | 4.790 | 4.420 | 4.790 | 339,710 | +0.34(+7.64%) |
Apr 05, 2023 | 4.610 | 4.870 | 4.345 | 4.450 | 396,018 | -0.13(-2.84%) |
Apr 04, 2023 | 4.570 | 4.770 | 4.500 | 4.580 | 300,985 | -0.04(-0.87%) |
Apr 03, 2023 | 4.650 | 4.770 | 4.500 | 4.620 | 285,593 | -0.03(-0.65%) |
Mar 31, 2023 | 4.480 | 4.660 | 4.420 | 4.650 | 264,912 | +0.21(+4.73%) |
Mar 30, 2023 | 4.600 | 4.600 | 4.150 | 4.440 | 361,762 | -0.09(-1.99%) |
Mar 29, 2023 | 4.160 | 4.590 | 4.160 | 4.530 | 423,066 | +0.39(+9.42%) |
Mar 28, 2023 | 4.070 | 4.251 | 3.930 | 4.140 | 296,269 | +0.11(+2.73%) |
Mar 27, 2023 | 3.880 | 4.040 | 3.610 | 4.030 | 515,945 | +0.17(+4.40%) |
Mar 24, 2023 | 3.620 | 3.880 | 3.510 | 3.860 | 210,246 | +0.17(+4.61%) |
Mar 23, 2023 | 3.610 | 3.780 | 3.610 | 3.690 | 222,786 | +0.10(+2.79%) |
Mar 22, 2023 | 3.630 | 3.750 | 3.410 | 3.590 | 234,163 | +0.01(+0.28%) |
Mar 21, 2023 | 3.260 | 3.630 | 3.250 | 3.580 | 255,314 | +0.33(+10.15%) |
Mar 20, 2023 | 3.510 | 3.550 | 3.210 | 3.250 | 376,529 | -0.29(-8.19%) |
Mar 17, 2023 | 3.920 | 3.930 | 3.510 | 3.540 | 441,364 | -0.39(-9.92%) |
Mar 16, 2023 | 3.710 | 4.020 | 3.631 | 3.930 | 247,424 | +0.17(+4.52%) |
Mar 15, 2023 | 3.700 | 3.870 | 3.700 | 3.760 | 297,617 | -0.01(-0.27%) |
Mar 14, 2023 | 3.060 | 3.840 | 3.051 | 3.770 | 713,830 | +0.32(+9.28%) |
Mar 13, 2023 | 3.280 | 3.490 | 3.280 | 3.450 | 308,213 | +0.19(+5.83%) |
Mar 10, 2023 | 3.670 | 3.670 | 3.230 | 3.260 | 732,592 | -0.40(-10.93%) |
Mar 09, 2023 | 3.810 | 3.870 | 3.530 | 3.660 | 264,323 | -0.11(-2.92%) |
Mar 08, 2023 | 3.700 | 3.775 | 3.510 | 3.770 | 256,353 | +0.08(+2.17%) |
Mar 07, 2023 | 3.600 | 3.800 | 3.600 | 3.690 | 345,028 | +0.09(+2.50%) |
Mar 06, 2023 | 3.840 | 3.850 | 3.590 | 3.600 | 192,359 | -0.25(-6.49%) |
Mar 03, 2023 | 3.810 | 3.900 | 3.760 | 3.850 | 210,303 | +0.04(+1.05%) |
Mar 02, 2023 | 3.610 | 3.830 | 3.500 | 3.810 | 175,612 | +0.27(+7.63%) |
Mar 01, 2023 | 3.730 | 3.830 | 3.520 | 3.540 | 413,484 | -0.23(-6.10%) |
Feb 28, 2023 | 3.910 | 3.948 | 3.765 | 3.770 | 270,970 | -0.12(-3.08%) |
Feb 27, 2023 | 3.740 | 3.925 | 3.690 | 3.890 | 239,651 | +0.10(+2.64%) |
Feb 24, 2023 | 3.960 | 4.020 | 3.780 | 3.790 | 347,269 | -0.09(-2.32%) |
Feb 23, 2023 | 4.120 | 4.150 | 3.855 | 3.880 | 347,307 | -0.20(-4.90%) |
Feb 22, 2023 | 4.090 | 4.310 | 4.045 | 4.080 | 333,925 | -0.09(-2.16%) |
Feb 21, 2023 | 4.420 | 4.460 | 4.145 | 4.170 | 423,580 | -0.31(-6.92%) |
Feb 17, 2023 | 4.560 | 4.620 | 4.420 | 4.480 | 422,787 | -0.08(-1.75%) |
Feb 16, 2023 | 4.620 | 4.680 | 4.440 | 4.560 | 893,805 | -0.10(-2.15%) |
Feb 15, 2023 | 4.830 | 4.830 | 4.520 | 4.660 | 484,969 | -0.17(-3.52%) |
Feb 14, 2023 | 4.660 | 4.850 | 4.530 | 4.830 | 440,699 | +0.19(+4.09%) |
Feb 13, 2023 | 5.050 | 5.050 | 4.430 | 4.640 | 813,534 | -0.41(-8.12%) |
Feb 10, 2023 | 5.250 | 5.260 | 4.990 | 5.050 | 657,225 | -0.17(-3.26%) |
Feb 09, 2023 | 5.210 | 5.335 | 5.030 | 5.220 | 983,103 | +0.00(+0.00%) |
Feb 08, 2023 | 5.160 | 5.280 | 4.950 | 5.220 | 1,694,094 | +0.09(+1.75%) |
Feb 07, 2023 | 4.800 | 5.420 | 4.430 | 5.130 | 4,806,951 | +0.15(+3.01%) |
Feb 06, 2023 | 4.100 | 5.040 | 3.700 | 4.980 | 27,284,896 | +1.89(+61.17%) |
Feb 03, 2023 | 3.150 | 3.180 | 2.990 | 3.090 | 238,262 | -0.06(-1.90%) |
Feb 02, 2023 | 2.920 | 3.170 | 2.895 | 3.150 | 482,496 | +0.27(+9.38%) |