Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.760 | 1.830 | 1.710 | 1.710 | 421,588 | -0.09(-5.00%) |
Jan 30, 2024 | 1.840 | 1.850 | 1.770 | 1.800 | 404,186 | -0.07(-3.74%) |
Jan 29, 2024 | 1.930 | 1.930 | 1.810 | 1.870 | 655,375 | -0.08(-4.10%) |
Jan 26, 2024 | 2.080 | 2.100 | 1.950 | 1.950 | 555,151 | -0.10(-4.88%) |
Jan 25, 2024 | 1.990 | 2.050 | 1.940 | 2.050 | 655,427 | +0.10(+5.13%) |
Jan 24, 2024 | 2.110 | 2.120 | 1.950 | 1.950 | 373,132 | -0.13(-6.25%) |
Jan 23, 2024 | 2.110 | 2.135 | 2.050 | 2.080 | 370,733 | +0.02(+0.97%) |
Jan 22, 2024 | 2.040 | 2.145 | 2.030 | 2.060 | 312,178 | +0.02(+0.98%) |
Jan 19, 2024 | 2.020 | 2.050 | 1.940 | 2.040 | 484,525 | +0.01(+0.49%) |
Jan 18, 2024 | 2.070 | 2.090 | 2.018 | 2.030 | 314,910 | -0.03(-1.46%) |
Jan 17, 2024 | 2.060 | 2.080 | 2.010 | 2.060 | 476,710 | -0.03(-1.44%) |
Jan 16, 2024 | 2.230 | 2.230 | 2.070 | 2.090 | 699,541 | -0.17(-7.52%) |
Jan 12, 2024 | 2.270 | 2.339 | 2.240 | 2.260 | 225,731 | +0.00(+0.00%) |
Jan 11, 2024 | 2.380 | 2.380 | 2.235 | 2.260 | 462,941 | -0.09(-3.83%) |
Jan 10, 2024 | 2.420 | 2.420 | 2.320 | 2.350 | 391,673 | -0.03(-1.26%) |
Jan 09, 2024 | 2.490 | 2.490 | 2.380 | 2.380 | 348,155 | -0.10(-4.03%) |
Jan 08, 2024 | 2.500 | 2.540 | 2.435 | 2.480 | 424,123 | -0.02(-0.80%) |
Jan 05, 2024 | 2.510 | 2.600 | 2.450 | 2.500 | 399,112 | -0.08(-3.10%) |
Jan 04, 2024 | 2.580 | 2.615 | 2.540 | 2.580 | 269,620 | -0.01(-0.39%) |
Jan 03, 2024 | 2.600 | 2.640 | 2.535 | 2.590 | 587,292 | -0.11(-4.07%) |
Jan 02, 2024 | 2.680 | 2.770 | 2.645 | 2.700 | 399,566 | -0.03(-1.10%) |
Dec 29, 2023 | 2.740 | 2.850 | 2.700 | 2.730 | 528,438 | -0.04(-1.44%) |
Dec 28, 2023 | 2.780 | 2.850 | 2.740 | 2.770 | 398,930 | -0.03(-1.07%) |
Dec 27, 2023 | 2.950 | 2.950 | 2.785 | 2.800 | 437,528 | -0.13(-4.44%) |
Dec 26, 2023 | 2.880 | 2.945 | 2.870 | 2.930 | 255,004 | +0.05(+1.74%) |
Dec 22, 2023 | 2.860 | 2.969 | 2.780 | 2.880 | 573,263 | +0.00(+0.00%) |
Dec 21, 2023 | 2.670 | 2.920 | 2.670 | 2.880 | 885,370 | +0.27(+10.34%) |
Dec 20, 2023 | 2.780 | 2.790 | 2.610 | 2.610 | 462,008 | -0.13(-4.74%) |
Dec 19, 2023 | 2.580 | 2.760 | 2.580 | 2.740 | 637,048 | +0.22(+8.73%) |
Dec 18, 2023 | 2.630 | 2.680 | 2.520 | 2.520 | 461,331 | -0.11(-4.18%) |
Dec 15, 2023 | 2.760 | 2.760 | 2.560 | 2.630 | 3,259,661 | -0.11(-4.01%) |
Dec 14, 2023 | 2.590 | 2.790 | 2.590 | 2.740 | 1,370,467 | +0.24(+9.60%) |
Dec 13, 2023 | 2.380 | 2.560 | 2.280 | 2.500 | 1,060,618 | +0.17(+7.30%) |
Dec 12, 2023 | 2.370 | 2.380 | 2.290 | 2.330 | 813,634 | -0.06(-2.51%) |
Dec 11, 2023 | 2.450 | 2.480 | 2.370 | 2.390 | 965,805 | -0.11(-4.40%) |
Dec 08, 2023 | 2.440 | 2.550 | 2.440 | 2.500 | 410,563 | +0.04(+1.63%) |
Dec 07, 2023 | 2.510 | 2.525 | 2.450 | 2.460 | 498,936 | -0.05(-1.99%) |
Dec 06, 2023 | 2.470 | 2.610 | 2.460 | 2.510 | 485,620 | +0.05(+2.03%) |
Dec 05, 2023 | 2.510 | 2.520 | 2.440 | 2.460 | 595,592 | -0.08(-3.15%) |
Dec 04, 2023 | 2.540 | 2.606 | 2.520 | 2.540 | 416,352 | -0.03(-1.17%) |
Dec 01, 2023 | 2.410 | 2.570 | 2.355 | 2.570 | 539,402 | +0.15(+6.20%) |
Nov 30, 2023 | 2.520 | 2.540 | 2.420 | 2.420 | 376,795 | -0.07(-2.81%) |
Nov 29, 2023 | 2.450 | 2.560 | 2.410 | 2.490 | 556,464 | +0.10(+4.18%) |
Nov 28, 2023 | 2.300 | 2.440 | 2.270 | 2.390 | 468,463 | +0.10(+4.37%) |
Nov 27, 2023 | 2.420 | 2.470 | 2.290 | 2.290 | 941,454 | -0.07(-2.97%) |
Nov 24, 2023 | 2.250 | 2.375 | 2.250 | 2.360 | 346,211 | +0.08(+3.51%) |
Nov 22, 2023 | 2.200 | 2.420 | 2.200 | 2.280 | 1,667,386 | -0.34(-12.98%) |
Nov 21, 2023 | 2.680 | 2.680 | 2.570 | 2.620 | 682,674 | -0.10(-3.68%) |
Nov 20, 2023 | 2.640 | 2.750 | 2.640 | 2.720 | 212,463 | +0.07(+2.64%) |
Nov 17, 2023 | 2.600 | 2.650 | 2.550 | 2.650 | 260,636 | +0.07(+2.71%) |
Nov 16, 2023 | 2.650 | 2.670 | 2.550 | 2.580 | 274,067 | -0.11(-4.09%) |
Nov 15, 2023 | 2.650 | 2.830 | 2.650 | 2.690 | 500,096 | +0.04(+1.51%) |
Nov 14, 2023 | 2.480 | 2.650 | 2.480 | 2.650 | 502,083 | +0.21(+8.61%) |
Nov 13, 2023 | 2.370 | 2.471 | 2.370 | 2.440 | 139,313 | +0.04(+1.67%) |
Nov 10, 2023 | 2.400 | 2.429 | 2.350 | 2.400 | 216,726 | -0.02(-0.83%) |
Nov 09, 2023 | 2.480 | 2.530 | 2.410 | 2.420 | 228,935 | -0.06(-2.42%) |
Nov 08, 2023 | 2.560 | 2.560 | 2.462 | 2.480 | 196,371 | -0.07(-2.75%) |
Nov 07, 2023 | 2.540 | 2.560 | 2.500 | 2.550 | 207,170 | -0.01(-0.39%) |
Nov 06, 2023 | 2.640 | 2.650 | 2.520 | 2.560 | 231,275 | -0.10(-3.76%) |
Nov 03, 2023 | 2.650 | 2.770 | 2.640 | 2.660 | 364,308 | +0.08(+3.10%) |
Nov 02, 2023 | 2.530 | 2.620 | 2.500 | 2.580 | 364,109 | +0.09(+3.61%) |
Nov 01, 2023 | 2.560 | 2.560 | 2.435 | 2.490 | 289,401 | +0.04(+1.63%) |
Oct 31, 2023 | 2.410 | 2.520 | 2.410 | 2.450 | 571,072 | +0.01(+0.41%) |
Oct 30, 2023 | 2.380 | 2.497 | 2.360 | 2.440 | 488,485 | +0.01(+0.41%) |
Oct 27, 2023 | 2.500 | 2.530 | 2.390 | 2.430 | 315,142 | -0.08(-3.19%) |
Oct 26, 2023 | 2.520 | 2.655 | 2.495 | 2.510 | 509,509 | -0.04(-1.57%) |
Oct 25, 2023 | 2.560 | 2.600 | 2.490 | 2.550 | 534,571 | -0.03(-1.16%) |
Oct 24, 2023 | 2.620 | 2.720 | 2.580 | 2.580 | 312,580 | -0.03(-1.15%) |
Oct 23, 2023 | 2.680 | 2.745 | 2.600 | 2.610 | 342,343 | -0.11(-4.04%) |
Oct 20, 2023 | 2.690 | 2.770 | 2.630 | 2.720 | 367,724 | -0.06(-2.16%) |
Oct 19, 2023 | 2.820 | 2.830 | 2.760 | 2.780 | 286,149 | -0.07(-2.46%) |
Oct 18, 2023 | 2.970 | 2.980 | 2.830 | 2.850 | 253,302 | -0.15(-5.00%) |
Oct 17, 2023 | 2.910 | 3.040 | 2.910 | 3.000 | 251,989 | +0.09(+3.09%) |
Oct 16, 2023 | 2.900 | 2.960 | 2.880 | 2.910 | 284,023 | +0.02(+0.69%) |
Oct 13, 2023 | 2.940 | 2.945 | 2.860 | 2.890 | 221,819 | -0.07(-2.36%) |
Oct 12, 2023 | 3.030 | 3.030 | 2.910 | 2.960 | 272,434 | -0.06(-1.99%) |
Oct 11, 2023 | 3.150 | 3.210 | 3.015 | 3.020 | 455,082 | -0.12(-3.82%) |
Oct 10, 2023 | 2.840 | 3.140 | 2.790 | 3.140 | 649,419 | +0.42(+15.44%) |
Oct 09, 2023 | 2.770 | 2.775 | 2.665 | 2.720 | 334,950 | -0.10(-3.55%) |
Oct 06, 2023 | 2.790 | 2.835 | 2.770 | 2.820 | 259,685 | +0.01(+0.36%) |
Oct 05, 2023 | 2.890 | 2.900 | 2.730 | 2.810 | 790,020 | -0.06(-2.09%) |
Oct 04, 2023 | 2.950 | 2.970 | 2.870 | 2.870 | 427,658 | -0.10(-3.37%) |
Oct 03, 2023 | 3.100 | 3.125 | 2.945 | 2.970 | 454,371 | -0.24(-7.48%) |
Oct 02, 2023 | 3.090 | 3.265 | 3.065 | 3.210 | 569,369 | +0.13(+4.22%) |
Sep 29, 2023 | 3.100 | 3.160 | 3.050 | 3.080 | 385,270 | +0.02(+0.65%) |
Sep 28, 2023 | 3.040 | 3.090 | 2.990 | 3.060 | 2,112,740 | +0.03(+0.99%) |
Sep 27, 2023 | 2.980 | 3.070 | 2.960 | 3.030 | 817,982 | +0.05(+1.68%) |
Sep 26, 2023 | 2.840 | 3.000 | 2.830 | 2.980 | 553,084 | +0.11(+3.83%) |
Sep 25, 2023 | 2.890 | 2.935 | 2.870 | 2.870 | 752,734 | -0.02(-0.69%) |
Sep 22, 2023 | 3.030 | 3.050 | 2.850 | 2.890 | 1,324,715 | -0.15(-4.93%) |
Sep 21, 2023 | 3.050 | 3.090 | 3.010 | 3.040 | 338,330 | -0.05(-1.62%) |
Sep 20, 2023 | 3.080 | 3.180 | 3.080 | 3.090 | 337,865 | -0.02(-0.64%) |
Sep 19, 2023 | 3.190 | 3.195 | 3.070 | 3.110 | 476,438 | -0.01(-0.32%) |
Sep 18, 2023 | 3.050 | 3.128 | 3.045 | 3.120 | 482,749 | +0.05(+1.63%) |
Sep 15, 2023 | 3.190 | 3.190 | 3.040 | 3.070 | 777,133 | -0.11(-3.46%) |
Sep 14, 2023 | 3.140 | 3.220 | 3.120 | 3.180 | 303,041 | +0.06(+1.92%) |
Sep 13, 2023 | 3.200 | 3.210 | 3.090 | 3.120 | 329,032 | -0.11(-3.41%) |
Sep 12, 2023 | 3.250 | 3.295 | 3.230 | 3.230 | 189,301 | -0.04(-1.22%) |
Sep 11, 2023 | 3.260 | 3.290 | 3.190 | 3.270 | 417,191 | +0.10(+3.15%) |
Sep 08, 2023 | 3.140 | 3.210 | 3.100 | 3.170 | 467,676 | +0.01(+0.32%) |
Sep 07, 2023 | 3.340 | 3.340 | 3.110 | 3.160 | 405,034 | -0.17(-5.11%) |
Sep 06, 2023 | 3.500 | 3.500 | 3.300 | 3.330 | 533,790 | -0.07(-2.06%) |
Sep 05, 2023 | 3.290 | 3.410 | 3.270 | 3.400 | 329,404 | +0.12(+3.66%) |
Sep 01, 2023 | 3.300 | 3.340 | 3.100 | 3.280 | 821,472 | -0.19(-5.48%) |
Aug 31, 2023 | 3.420 | 3.490 | 3.381 | 3.470 | 608,721 | +0.06(+1.76%) |
Aug 30, 2023 | 3.440 | 3.480 | 3.385 | 3.410 | 278,756 | -0.06(-1.73%) |
Aug 29, 2023 | 3.400 | 3.490 | 3.371 | 3.470 | 272,288 | +0.08(+2.36%) |
Aug 28, 2023 | 3.420 | 3.497 | 3.390 | 3.390 | 316,647 | +0.01(+0.30%) |
Aug 25, 2023 | 3.280 | 3.410 | 3.270 | 3.380 | 365,726 | +0.11(+3.36%) |
Aug 24, 2023 | 3.370 | 3.370 | 3.240 | 3.270 | 191,992 | -0.10(-2.97%) |
Aug 23, 2023 | 3.320 | 3.410 | 3.305 | 3.370 | 194,665 | +0.04(+1.20%) |
Aug 22, 2023 | 3.350 | 3.391 | 3.301 | 3.330 | 211,020 | +0.00(+0.00%) |
Aug 21, 2023 | 3.310 | 3.400 | 3.300 | 3.330 | 277,304 | +0.07(+2.15%) |
Aug 18, 2023 | 3.150 | 3.290 | 3.110 | 3.260 | 320,748 | +0.08(+2.52%) |
Aug 17, 2023 | 3.180 | 3.320 | 3.160 | 3.180 | 528,902 | +0.00(+0.00%) |
Aug 16, 2023 | 3.180 | 3.215 | 3.151 | 3.180 | 341,857 | +0.00(+0.00%) |
Aug 15, 2023 | 3.290 | 3.305 | 3.140 | 3.180 | 510,610 | -0.16(-4.79%) |
Aug 14, 2023 | 3.280 | 3.345 | 3.210 | 3.340 | 321,962 | +0.03(+0.91%) |
Aug 11, 2023 | 3.330 | 3.370 | 3.245 | 3.310 | 328,953 | -0.04(-1.19%) |
Aug 10, 2023 | 3.350 | 3.450 | 3.310 | 3.350 | 340,617 | +0.02(+0.60%) |
Aug 09, 2023 | 3.360 | 3.438 | 3.330 | 3.330 | 362,692 | -0.04(-1.19%) |
Aug 08, 2023 | 3.360 | 3.395 | 3.290 | 3.370 | 404,732 | +0.00(+0.00%) |
Aug 07, 2023 | 3.450 | 3.460 | 3.350 | 3.370 | 455,446 | -0.10(-2.88%) |
Aug 04, 2023 | 3.480 | 3.570 | 3.450 | 3.470 | 343,703 | +0.00(+0.00%) |
Aug 03, 2023 | 3.510 | 3.560 | 3.470 | 3.470 | 285,909 | -0.01(-0.29%) |
Aug 02, 2023 | 3.680 | 3.680 | 3.460 | 3.480 | 687,065 | -0.23(-6.20%) |
Aug 01, 2023 | 3.840 | 3.840 | 3.710 | 3.710 | 335,574 | -0.14(-3.64%) |
Jul 31, 2023 | 3.930 | 3.935 | 3.790 | 3.850 | 475,514 | +0.02(+0.52%) |
Jul 28, 2023 | 3.780 | 3.855 | 3.770 | 3.830 | 292,816 | +0.07(+1.86%) |
Jul 27, 2023 | 3.850 | 3.890 | 3.760 | 3.760 | 305,873 | -0.08(-2.08%) |
Jul 26, 2023 | 3.850 | 3.910 | 3.825 | 3.840 | 231,986 | -0.04(-1.03%) |
Jul 25, 2023 | 3.840 | 3.938 | 3.840 | 3.880 | 252,428 | +0.03(+0.78%) |
Jul 24, 2023 | 3.880 | 3.909 | 3.800 | 3.850 | 291,308 | +0.01(+0.26%) |
Jul 21, 2023 | 3.920 | 3.960 | 3.825 | 3.840 | 290,776 | -0.05(-1.29%) |
Jul 20, 2023 | 4.050 | 4.050 | 3.850 | 3.890 | 420,410 | -0.18(-4.42%) |
Jul 19, 2023 | 4.180 | 4.205 | 4.050 | 4.070 | 282,762 | -0.11(-2.63%) |
Jul 18, 2023 | 4.100 | 4.280 | 4.080 | 4.180 | 378,878 | +0.09(+2.20%) |
Jul 17, 2023 | 4.030 | 4.103 | 4.020 | 4.090 | 251,994 | +0.05(+1.24%) |
Jul 14, 2023 | 4.190 | 4.220 | 4.030 | 4.040 | 283,549 | -0.14(-3.35%) |
Jul 13, 2023 | 4.180 | 4.210 | 4.134 | 4.180 | 213,025 | +0.06(+1.46%) |
Jul 12, 2023 | 4.080 | 4.180 | 4.050 | 4.120 | 491,024 | +0.02(+0.49%) |
Jul 11, 2023 | 4.040 | 4.110 | 3.990 | 4.100 | 375,517 | +0.06(+1.49%) |
Jul 10, 2023 | 3.800 | 4.065 | 3.800 | 4.040 | 510,988 | +0.20(+5.21%) |
Jul 07, 2023 | 3.680 | 3.900 | 3.680 | 3.840 | 317,260 | +0.16(+4.35%) |
Jul 06, 2023 | 3.700 | 3.720 | 3.615 | 3.680 | 486,978 | -0.07(-1.87%) |
Jul 05, 2023 | 3.900 | 3.900 | 3.750 | 3.750 | 315,784 | -0.15(-3.85%) |
Jul 03, 2023 | 3.880 | 4.030 | 3.860 | 3.900 | 264,723 | +0.11(+2.90%) |
Jun 30, 2023 | 3.820 | 3.840 | 3.790 | 3.790 | 270,541 | +0.00(+0.00%) |
Jun 29, 2023 | 3.810 | 3.890 | 3.740 | 3.790 | 417,585 | -0.03(-0.79%) |
Jun 28, 2023 | 3.860 | 3.944 | 3.795 | 3.820 | 343,185 | -0.07(-1.80%) |
Jun 27, 2023 | 3.890 | 3.990 | 3.820 | 3.890 | 430,881 | +0.09(+2.37%) |
Jun 26, 2023 | 3.710 | 3.925 | 3.710 | 3.800 | 378,549 | +0.12(+3.26%) |
Jun 23, 2023 | 3.830 | 3.830 | 3.640 | 3.680 | 590,261 | -0.15(-3.92%) |
Jun 22, 2023 | 3.850 | 3.880 | 3.770 | 3.830 | 308,513 | +0.01(+0.26%) |
Jun 21, 2023 | 3.710 | 3.890 | 3.680 | 3.820 | 437,845 | +0.09(+2.41%) |
Jun 20, 2023 | 3.800 | 3.800 | 3.700 | 3.730 | 461,263 | -0.02(-0.53%) |
Jun 16, 2023 | 3.840 | 3.880 | 3.700 | 3.750 | 5,014,142 | -0.08(-2.09%) |
Jun 15, 2023 | 3.830 | 3.870 | 3.710 | 3.830 | 1,106,349 | -0.03(-0.78%) |
Jun 14, 2023 | 4.190 | 4.190 | 3.850 | 3.860 | 1,129,128 | -0.23(-5.62%) |
Jun 13, 2023 | 3.810 | 4.200 | 3.790 | 4.090 | 2,021,049 | +0.51(+14.25%) |
Jun 12, 2023 | 3.610 | 3.685 | 3.500 | 3.580 | 1,816,304 | -0.08(-2.19%) |
Jun 09, 2023 | 3.630 | 3.815 | 3.585 | 3.660 | 612,573 | +0.02(+0.55%) |
Jun 08, 2023 | 3.650 | 3.680 | 3.550 | 3.640 | 376,225 | +0.01(+0.28%) |
Jun 07, 2023 | 3.650 | 3.780 | 3.620 | 3.630 | 317,885 | -0.02(-0.55%) |
Jun 06, 2023 | 3.580 | 3.745 | 3.572 | 3.650 | 418,872 | +0.02(+0.55%) |
Jun 05, 2023 | 3.810 | 3.860 | 3.610 | 3.630 | 538,731 | -0.21(-5.47%) |
Jun 02, 2023 | 3.560 | 3.890 | 3.530 | 3.840 | 855,611 | +0.33(+9.40%) |
Jun 01, 2023 | 3.090 | 3.585 | 3.060 | 3.510 | 817,412 | +0.16(+4.78%) |
May 31, 2023 | 3.410 | 3.470 | 3.280 | 3.350 | 1,853,722 | -0.05(-1.47%) |
May 30, 2023 | 3.440 | 3.480 | 3.365 | 3.400 | 504,547 | +0.00(+0.00%) |
May 26, 2023 | 3.410 | 3.435 | 3.360 | 3.400 | 371,723 | -0.04(-1.16%) |
May 25, 2023 | 3.530 | 3.550 | 3.410 | 3.440 | 278,082 | -0.09(-2.55%) |
May 24, 2023 | 3.650 | 3.660 | 3.480 | 3.530 | 508,737 | -0.15(-4.08%) |
May 23, 2023 | 3.720 | 3.770 | 3.625 | 3.680 | 358,366 | +0.04(+1.10%) |
May 22, 2023 | 3.520 | 3.705 | 3.470 | 3.640 | 792,811 | +0.13(+3.70%) |
May 19, 2023 | 3.510 | 3.610 | 3.495 | 3.510 | 510,792 | +0.01(+0.29%) |
May 18, 2023 | 3.660 | 3.680 | 3.480 | 3.500 | 469,068 | -0.19(-5.15%) |
May 17, 2023 | 3.710 | 3.775 | 3.640 | 3.690 | 632,018 | -0.02(-0.54%) |
May 16, 2023 | 3.800 | 3.855 | 3.710 | 3.710 | 190,914 | -0.16(-4.13%) |
May 15, 2023 | 3.800 | 3.930 | 3.790 | 3.870 | 282,419 | +0.07(+1.84%) |
May 12, 2023 | 3.830 | 3.920 | 3.750 | 3.800 | 289,152 | -0.03(-0.78%) |
May 11, 2023 | 3.850 | 3.880 | 3.795 | 3.830 | 220,574 | -0.06(-1.54%) |
May 10, 2023 | 3.910 | 3.940 | 3.880 | 3.890 | 130,173 | +0.00(+0.00%) |
May 09, 2023 | 3.940 | 3.940 | 3.830 | 3.890 | 175,886 | -0.07(-1.77%) |
May 08, 2023 | 4.010 | 4.035 | 3.910 | 3.960 | 124,519 | -0.02(-0.50%) |
May 05, 2023 | 3.930 | 3.990 | 3.900 | 3.980 | 165,640 | +0.14(+3.65%) |
May 04, 2023 | 3.940 | 4.030 | 3.840 | 3.840 | 396,293 | -0.13(-3.27%) |
May 03, 2023 | 4.080 | 4.110 | 3.940 | 3.970 | 271,927 | -0.05(-1.24%) |
May 02, 2023 | 4.070 | 4.110 | 3.940 | 4.020 | 279,493 | -0.10(-2.43%) |
May 01, 2023 | 4.130 | 4.195 | 4.070 | 4.120 | 226,558 | +0.04(+0.98%) |
Apr 28, 2023 | 4.080 | 4.130 | 4.000 | 4.080 | 551,361 | -0.06(-1.45%) |
Apr 27, 2023 | 4.060 | 4.150 | 4.040 | 4.140 | 201,388 | +0.08(+1.97%) |
Apr 26, 2023 | 4.010 | 4.120 | 3.955 | 4.060 | 342,957 | -0.03(-0.73%) |
Apr 25, 2023 | 4.080 | 4.110 | 4.030 | 4.090 | 248,401 | -0.05(-1.21%) |
Apr 24, 2023 | 4.110 | 4.155 | 4.020 | 4.140 | 323,619 | -0.03(-0.72%) |
Apr 21, 2023 | 4.140 | 4.235 | 4.130 | 4.170 | 203,258 | +0.01(+0.24%) |
Apr 20, 2023 | 4.110 | 4.260 | 4.070 | 4.160 | 206,920 | -0.03(-0.72%) |
Apr 19, 2023 | 4.220 | 4.290 | 4.170 | 4.190 | 123,250 | -0.11(-2.56%) |
Apr 18, 2023 | 4.460 | 4.460 | 4.250 | 4.300 | 275,376 | -0.09(-2.05%) |
Apr 17, 2023 | 4.230 | 4.460 | 4.230 | 4.390 | 331,721 | +0.13(+3.05%) |
Apr 14, 2023 | 4.250 | 4.300 | 4.195 | 4.260 | 122,846 | -0.02(-0.47%) |
Apr 13, 2023 | 4.260 | 4.355 | 4.260 | 4.280 | 155,012 | +0.02(+0.47%) |
Apr 12, 2023 | 4.300 | 4.336 | 4.180 | 4.260 | 305,240 | -0.01(-0.23%) |
Apr 11, 2023 | 4.150 | 4.310 | 4.150 | 4.270 | 168,167 | +0.08(+1.91%) |
Apr 10, 2023 | 4.070 | 4.210 | 4.070 | 4.190 | 126,227 | +0.08(+1.95%) |
Apr 06, 2023 | 4.140 | 4.140 | 4.065 | 4.110 | 124,554 | -0.04(-0.96%) |
Apr 05, 2023 | 4.170 | 4.190 | 4.080 | 4.150 | 175,733 | -0.06(-1.43%) |
Apr 04, 2023 | 4.290 | 4.290 | 4.160 | 4.210 | 178,434 | -0.07(-1.64%) |
Apr 03, 2023 | 4.540 | 4.540 | 4.200 | 4.280 | 274,487 | -0.17(-3.82%) |
Mar 31, 2023 | 4.300 | 4.450 | 4.260 | 4.450 | 517,980 | +0.14(+3.25%) |
Mar 30, 2023 | 4.120 | 4.380 | 4.120 | 4.310 | 390,746 | +0.22(+5.38%) |
Mar 29, 2023 | 3.980 | 4.140 | 3.680 | 4.090 | 652,536 | -0.09(-2.15%) |
Mar 28, 2023 | 4.040 | 4.200 | 4.030 | 4.180 | 405,369 | +0.14(+3.47%) |
Mar 27, 2023 | 4.100 | 4.125 | 4.000 | 4.040 | 240,842 | -0.04(-0.98%) |
Mar 24, 2023 | 4.080 | 4.110 | 4.022 | 4.080 | 296,129 | -0.05(-1.21%) |
Mar 23, 2023 | 4.110 | 4.280 | 4.090 | 4.130 | 273,734 | +0.05(+1.23%) |
Mar 22, 2023 | 4.190 | 4.250 | 4.060 | 4.080 | 260,653 | -0.16(-3.77%) |
Mar 21, 2023 | 4.180 | 4.280 | 4.120 | 4.240 | 270,536 | +0.18(+4.43%) |
Mar 20, 2023 | 4.240 | 4.270 | 4.060 | 4.060 | 337,182 | -0.10(-2.40%) |
Mar 17, 2023 | 4.230 | 4.230 | 4.025 | 4.160 | 1,247,250 | -0.10(-2.35%) |
Mar 16, 2023 | 4.100 | 4.280 | 4.013 | 4.260 | 477,502 | +0.06(+1.43%) |
Mar 15, 2023 | 4.170 | 4.230 | 4.030 | 4.200 | 563,218 | -0.17(-3.89%) |
Mar 14, 2023 | 4.250 | 4.399 | 4.230 | 4.370 | 372,599 | +0.14(+3.31%) |
Mar 13, 2023 | 4.190 | 4.330 | 4.070 | 4.230 | 355,470 | -0.01(-0.24%) |
Mar 10, 2023 | 4.280 | 4.350 | 4.130 | 4.240 | 573,254 | -0.04(-0.93%) |
Mar 09, 2023 | 4.410 | 4.510 | 4.245 | 4.280 | 420,563 | -0.11(-2.51%) |
Mar 08, 2023 | 4.330 | 4.405 | 4.260 | 4.390 | 401,735 | +0.06(+1.39%) |
Mar 07, 2023 | 4.430 | 4.470 | 4.285 | 4.330 | 325,243 | -0.11(-2.48%) |
Mar 06, 2023 | 4.550 | 4.600 | 4.395 | 4.440 | 418,077 | -0.11(-2.42%) |
Mar 03, 2023 | 4.520 | 4.598 | 4.480 | 4.550 | 272,794 | +0.06(+1.34%) |
Mar 02, 2023 | 4.530 | 4.545 | 4.430 | 4.490 | 335,110 | -0.12(-2.60%) |
Mar 01, 2023 | 4.570 | 4.700 | 4.565 | 4.610 | 303,687 | +0.08(+1.77%) |
Feb 28, 2023 | 4.510 | 4.589 | 4.495 | 4.530 | 269,773 | -0.03(-0.66%) |
Feb 27, 2023 | 4.490 | 4.620 | 4.490 | 4.560 | 307,705 | +0.11(+2.47%) |
Feb 24, 2023 | 4.510 | 4.520 | 4.335 | 4.450 | 405,026 | -0.16(-3.47%) |
Feb 23, 2023 | 4.600 | 4.690 | 4.490 | 4.610 | 340,368 | +0.06(+1.32%) |
Feb 22, 2023 | 4.550 | 4.592 | 4.450 | 4.550 | 302,652 | +0.03(+0.66%) |
Feb 21, 2023 | 4.680 | 4.680 | 4.510 | 4.520 | 301,358 | -0.19(-4.03%) |
Feb 17, 2023 | 4.700 | 4.710 | 4.620 | 4.710 | 314,413 | +0.01(+0.21%) |
Feb 16, 2023 | 4.850 | 4.955 | 4.690 | 4.700 | 262,232 | -0.28(-5.62%) |
Feb 15, 2023 | 4.820 | 4.980 | 4.745 | 4.980 | 300,051 | +0.15(+3.11%) |
Feb 14, 2023 | 4.780 | 4.905 | 4.715 | 4.830 | 310,504 | -0.03(-0.62%) |
Feb 13, 2023 | 4.760 | 4.880 | 4.670 | 4.860 | 284,232 | +0.10(+2.10%) |
Feb 10, 2023 | 4.670 | 4.799 | 4.540 | 4.760 | 339,663 | +0.07(+1.49%) |
Feb 09, 2023 | 5.040 | 5.060 | 4.680 | 4.690 | 492,889 | -0.29(-5.82%) |
Feb 08, 2023 | 5.050 | 5.051 | 4.920 | 4.980 | 326,293 | -0.03(-0.60%) |
Feb 07, 2023 | 5.110 | 5.110 | 4.895 | 5.010 | 368,885 | -0.07(-1.38%) |
Feb 06, 2023 | 5.100 | 5.170 | 5.010 | 5.080 | 327,534 | -0.09(-1.74%) |
Feb 03, 2023 | 5.280 | 5.385 | 5.160 | 5.170 | 378,482 | -0.18(-3.36%) |
Feb 02, 2023 | 5.290 | 5.429 | 5.225 | 5.350 | 642,862 | +0.16(+3.08%) |