Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.100 | 7.220 | 6.740 | 6.740 | 685,801 | -0.40(-5.60%) |
Jan 30, 2024 | 7.400 | 7.490 | 7.140 | 7.140 | 658,148 | -0.27(-3.64%) |
Jan 29, 2024 | 7.190 | 7.420 | 7.110 | 7.410 | 450,850 | +0.19(+2.63%) |
Jan 26, 2024 | 7.530 | 7.567 | 7.150 | 7.220 | 436,606 | -0.23(-3.09%) |
Jan 25, 2024 | 7.650 | 7.680 | 7.290 | 7.450 | 561,868 | -0.01(-0.13%) |
Jan 24, 2024 | 7.660 | 7.740 | 7.385 | 7.460 | 630,929 | -0.03(-0.40%) |
Jan 23, 2024 | 7.530 | 7.770 | 7.265 | 7.490 | 1,072,434 | +0.11(+1.49%) |
Jan 22, 2024 | 6.840 | 7.380 | 6.840 | 7.380 | 983,144 | +0.67(+9.99%) |
Jan 19, 2024 | 6.520 | 6.720 | 6.400 | 6.710 | 660,531 | +0.29(+4.52%) |
Jan 18, 2024 | 6.300 | 6.450 | 6.224 | 6.420 | 474,631 | +0.16(+2.56%) |
Jan 17, 2024 | 6.160 | 6.285 | 6.100 | 6.260 | 879,884 | -0.07(-1.11%) |
Jan 16, 2024 | 6.290 | 6.405 | 6.124 | 6.330 | 704,910 | -0.08(-1.25%) |
Jan 12, 2024 | 6.290 | 6.579 | 6.290 | 6.410 | 1,013,920 | +0.20(+3.22%) |
Jan 11, 2024 | 6.210 | 6.260 | 5.960 | 6.210 | 594,380 | -0.03(-0.48%) |
Jan 10, 2024 | 6.240 | 6.280 | 6.090 | 6.240 | 582,553 | -0.02(-0.32%) |
Jan 09, 2024 | 6.400 | 6.530 | 6.160 | 6.260 | 892,011 | -0.27(-4.13%) |
Jan 08, 2024 | 6.750 | 7.040 | 6.530 | 6.530 | 1,551,532 | -0.12(-1.80%) |
Jan 05, 2024 | 5.760 | 6.690 | 5.760 | 6.650 | 1,818,497 | +0.82(+14.07%) |
Jan 04, 2024 | 5.730 | 5.830 | 5.690 | 5.830 | 487,052 | +0.14(+2.46%) |
Jan 03, 2024 | 5.490 | 5.860 | 5.405 | 5.690 | 579,490 | -0.01(-0.18%) |
Jan 02, 2024 | 5.570 | 5.735 | 5.470 | 5.700 | 461,763 | +0.08(+1.42%) |
Dec 29, 2023 | 5.800 | 5.890 | 5.615 | 5.620 | 435,859 | -0.18(-3.10%) |
Dec 28, 2023 | 5.790 | 5.870 | 5.780 | 5.800 | 369,191 | -0.08(-1.36%) |
Dec 27, 2023 | 5.780 | 5.990 | 5.770 | 5.880 | 412,682 | +0.11(+1.91%) |
Dec 26, 2023 | 5.550 | 5.810 | 5.530 | 5.770 | 426,567 | +0.22(+3.96%) |
Dec 22, 2023 | 5.650 | 5.730 | 5.495 | 5.550 | 407,279 | -0.08(-1.42%) |
Dec 21, 2023 | 5.320 | 5.640 | 5.270 | 5.630 | 760,963 | +0.41(+7.85%) |
Dec 20, 2023 | 5.440 | 5.570 | 5.210 | 5.220 | 509,053 | -0.21(-3.87%) |
Dec 19, 2023 | 5.350 | 5.505 | 5.280 | 5.430 | 569,909 | +0.16(+3.04%) |
Dec 18, 2023 | 5.170 | 5.285 | 5.000 | 5.270 | 560,647 | +0.04(+0.76%) |
Dec 15, 2023 | 5.740 | 5.740 | 5.210 | 5.230 | 833,385 | -0.37(-6.61%) |
Dec 14, 2023 | 5.340 | 5.820 | 5.340 | 5.600 | 779,664 | +0.31(+5.86%) |
Dec 13, 2023 | 5.300 | 5.300 | 4.900 | 5.290 | 1,190,142 | -0.04(-0.75%) |
Dec 12, 2023 | 5.500 | 5.550 | 5.280 | 5.330 | 559,003 | -0.11(-2.02%) |
Dec 11, 2023 | 5.570 | 5.630 | 5.425 | 5.440 | 597,206 | -0.18(-3.20%) |
Dec 08, 2023 | 5.300 | 5.700 | 5.290 | 5.620 | 680,220 | +0.27(+5.05%) |
Dec 07, 2023 | 5.270 | 5.490 | 5.180 | 5.350 | 534,491 | +0.08(+1.52%) |
Dec 06, 2023 | 5.120 | 5.445 | 5.120 | 5.270 | 714,567 | +0.25(+4.98%) |
Dec 05, 2023 | 5.270 | 5.300 | 5.000 | 5.020 | 519,112 | -0.28(-5.28%) |
Dec 04, 2023 | 5.040 | 5.310 | 5.040 | 5.300 | 776,181 | +0.19(+3.72%) |
Dec 01, 2023 | 4.740 | 5.130 | 4.620 | 5.110 | 629,067 | +0.32(+6.68%) |
Nov 30, 2023 | 5.050 | 5.050 | 4.740 | 4.790 | 753,517 | -0.22(-4.39%) |
Nov 29, 2023 | 5.240 | 5.290 | 4.990 | 5.010 | 662,641 | -0.10(-1.96%) |
Nov 28, 2023 | 5.290 | 5.330 | 4.990 | 5.110 | 661,302 | -0.19(-3.58%) |
Nov 27, 2023 | 5.170 | 5.365 | 4.952 | 5.300 | 693,299 | +0.03(+0.57%) |
Nov 24, 2023 | 4.870 | 5.270 | 4.870 | 5.270 | 362,992 | +0.41(+8.44%) |
Nov 22, 2023 | 4.930 | 4.980 | 4.810 | 4.860 | 502,253 | -0.01(-0.21%) |
Nov 21, 2023 | 5.040 | 5.040 | 4.792 | 4.870 | 726,597 | -0.27(-5.25%) |
Nov 20, 2023 | 5.030 | 5.210 | 4.880 | 5.140 | 644,096 | +0.13(+2.59%) |
Nov 17, 2023 | 4.710 | 5.010 | 4.670 | 5.010 | 724,287 | +0.35(+7.51%) |
Nov 16, 2023 | 4.780 | 4.788 | 4.550 | 4.660 | 571,761 | -0.11(-2.31%) |
Nov 15, 2023 | 4.620 | 4.800 | 4.550 | 4.770 | 803,707 | +0.18(+3.92%) |
Nov 14, 2023 | 4.310 | 4.590 | 4.285 | 4.590 | 1,003,253 | +0.37(+8.77%) |
Nov 13, 2023 | 4.330 | 4.330 | 4.160 | 4.220 | 1,059,910 | -0.19(-4.31%) |
Nov 10, 2023 | 3.990 | 4.465 | 3.960 | 4.410 | 1,334,995 | +0.40(+9.98%) |
Nov 09, 2023 | 4.020 | 4.195 | 3.970 | 4.010 | 1,714,207 | -0.07(-1.72%) |
Nov 08, 2023 | 3.500 | 4.095 | 3.440 | 4.080 | 2,096,066 | +0.60(+17.24%) |
Nov 07, 2023 | 3.410 | 3.585 | 3.150 | 3.480 | 1,996,406 | +0.59(+20.42%) |
Nov 06, 2023 | 2.900 | 2.940 | 2.845 | 2.890 | 636,655 | -0.01(-0.34%) |
Nov 03, 2023 | 2.850 | 3.030 | 2.840 | 2.900 | 1,115,697 | +0.10(+3.57%) |
Nov 02, 2023 | 2.680 | 2.820 | 2.680 | 2.800 | 992,599 | +0.17(+6.46%) |
Nov 01, 2023 | 2.760 | 2.775 | 2.600 | 2.630 | 781,406 | -0.15(-5.40%) |
Oct 31, 2023 | 2.770 | 2.860 | 2.730 | 2.780 | 482,360 | +0.02(+0.72%) |
Oct 30, 2023 | 2.770 | 2.820 | 2.680 | 2.760 | 489,401 | +0.00(+0.00%) |
Oct 27, 2023 | 2.850 | 2.860 | 2.730 | 2.760 | 520,541 | -0.06(-2.13%) |
Oct 26, 2023 | 2.800 | 2.890 | 2.775 | 2.820 | 451,369 | +0.00(+0.00%) |
Oct 25, 2023 | 2.920 | 3.010 | 2.810 | 2.820 | 730,578 | -0.15(-5.05%) |
Oct 24, 2023 | 2.800 | 3.000 | 2.800 | 2.970 | 1,032,154 | +0.20(+7.22%) |
Oct 23, 2023 | 2.770 | 2.800 | 2.730 | 2.770 | 1,051,886 | -0.02(-0.72%) |
Oct 20, 2023 | 2.850 | 2.930 | 2.710 | 2.790 | 1,181,068 | -0.07(-2.45%) |
Oct 19, 2023 | 2.990 | 3.020 | 2.840 | 2.860 | 891,337 | -0.05(-1.72%) |
Oct 18, 2023 | 3.120 | 3.170 | 2.850 | 2.910 | 1,678,745 | -0.28(-8.78%) |
Oct 17, 2023 | 3.070 | 3.190 | 3.070 | 3.190 | 755,017 | +0.10(+3.24%) |
Oct 16, 2023 | 3.100 | 3.130 | 3.065 | 3.090 | 376,412 | +0.03(+0.98%) |
Oct 13, 2023 | 3.130 | 3.185 | 3.060 | 3.060 | 464,966 | -0.09(-2.86%) |
Oct 12, 2023 | 3.300 | 3.325 | 3.110 | 3.150 | 724,438 | -0.15(-4.55%) |
Oct 11, 2023 | 3.320 | 3.420 | 3.295 | 3.300 | 356,754 | -0.02(-0.60%) |
Oct 10, 2023 | 3.290 | 3.405 | 3.280 | 3.320 | 371,956 | +0.01(+0.30%) |
Oct 09, 2023 | 3.380 | 3.400 | 3.300 | 3.310 | 351,295 | -0.09(-2.65%) |
Oct 06, 2023 | 3.420 | 3.490 | 3.357 | 3.400 | 432,819 | -0.09(-2.58%) |
Oct 05, 2023 | 3.410 | 3.495 | 3.340 | 3.490 | 608,391 | +0.09(+2.65%) |
Oct 04, 2023 | 3.440 | 3.480 | 3.350 | 3.400 | 321,617 | -0.04(-1.16%) |
Oct 03, 2023 | 3.510 | 3.570 | 3.413 | 3.440 | 386,093 | -0.15(-4.18%) |
Oct 02, 2023 | 3.450 | 3.630 | 3.450 | 3.590 | 550,977 | +0.14(+4.06%) |
Sep 29, 2023 | 3.500 | 3.540 | 3.435 | 3.450 | 405,199 | -0.02(-0.58%) |
Sep 28, 2023 | 3.410 | 3.510 | 3.410 | 3.470 | 450,017 | +0.03(+0.87%) |
Sep 27, 2023 | 3.310 | 3.500 | 3.300 | 3.440 | 506,463 | +0.16(+4.88%) |
Sep 26, 2023 | 3.330 | 3.370 | 3.240 | 3.280 | 451,932 | -0.07(-2.09%) |
Sep 25, 2023 | 3.200 | 3.360 | 3.320 | 3.350 | 465,556 | +0.12(+3.72%) |
Sep 22, 2023 | 3.260 | 3.320 | 3.200 | 3.230 | 427,099 | +0.01(+0.31%) |
Sep 21, 2023 | 3.200 | 3.300 | 3.170 | 3.220 | 564,368 | -0.02(-0.62%) |
Sep 20, 2023 | 3.390 | 3.410 | 3.230 | 3.240 | 394,375 | -0.08(-2.41%) |
Sep 19, 2023 | 3.270 | 3.330 | 3.210 | 3.320 | 548,734 | +0.04(+1.22%) |
Sep 18, 2023 | 3.370 | 3.390 | 3.255 | 3.280 | 481,566 | -0.09(-2.67%) |
Sep 15, 2023 | 3.500 | 3.580 | 3.360 | 3.370 | 1,174,708 | -0.13(-3.71%) |
Sep 14, 2023 | 3.690 | 3.690 | 3.485 | 3.500 | 703,248 | -0.17(-4.63%) |
Sep 13, 2023 | 3.630 | 3.800 | 3.605 | 3.670 | 518,182 | -0.17(-4.43%) |
Sep 12, 2023 | 3.810 | 3.925 | 3.750 | 3.840 | 235,972 | +0.00(+0.00%) |
Sep 11, 2023 | 3.950 | 4.010 | 3.815 | 3.840 | 296,338 | -0.08(-2.04%) |
Sep 08, 2023 | 3.810 | 3.965 | 3.720 | 3.920 | 565,882 | +0.18(+4.81%) |
Sep 07, 2023 | 3.860 | 3.860 | 3.705 | 3.740 | 870,233 | -0.15(-3.86%) |
Sep 06, 2023 | 3.850 | 4.020 | 3.825 | 3.890 | 586,489 | +0.02(+0.52%) |
Sep 05, 2023 | 3.970 | 3.980 | 3.770 | 3.870 | 659,470 | -0.10(-2.52%) |
Sep 01, 2023 | 4.080 | 4.200 | 3.950 | 3.970 | 431,747 | -0.06(-1.49%) |
Aug 31, 2023 | 4.150 | 4.190 | 4.020 | 4.030 | 441,006 | -0.11(-2.66%) |
Aug 30, 2023 | 4.120 | 4.165 | 4.070 | 4.140 | 277,089 | +0.02(+0.49%) |
Aug 29, 2023 | 3.940 | 4.200 | 3.940 | 4.120 | 533,397 | +0.18(+4.57%) |
Aug 28, 2023 | 3.880 | 4.115 | 3.880 | 3.940 | 592,843 | +0.08(+2.07%) |
Aug 25, 2023 | 3.820 | 3.920 | 3.770 | 3.860 | 436,977 | +0.07(+1.85%) |
Aug 24, 2023 | 3.860 | 3.950 | 3.780 | 3.790 | 374,817 | -0.13(-3.32%) |
Aug 23, 2023 | 3.720 | 3.950 | 3.710 | 3.920 | 460,193 | +0.22(+5.95%) |
Aug 22, 2023 | 3.660 | 3.795 | 3.640 | 3.700 | 461,562 | +0.07(+1.93%) |
Aug 21, 2023 | 3.750 | 3.780 | 3.625 | 3.630 | 469,680 | -0.09(-2.42%) |
Aug 18, 2023 | 3.800 | 3.845 | 3.670 | 3.720 | 501,643 | -0.12(-3.12%) |
Aug 17, 2023 | 3.930 | 3.970 | 3.820 | 3.840 | 556,051 | -0.08(-2.04%) |
Aug 16, 2023 | 4.070 | 4.140 | 3.910 | 3.920 | 433,234 | -0.15(-3.69%) |
Aug 15, 2023 | 4.140 | 4.185 | 4.025 | 4.070 | 384,703 | -0.13(-3.10%) |
Aug 14, 2023 | 4.260 | 4.300 | 4.125 | 4.200 | 359,781 | -0.07(-1.64%) |
Aug 11, 2023 | 4.160 | 4.300 | 4.150 | 4.270 | 335,976 | +0.05(+1.18%) |
Aug 10, 2023 | 4.180 | 4.429 | 4.170 | 4.220 | 553,137 | +0.04(+0.96%) |
Aug 09, 2023 | 4.190 | 4.300 | 4.135 | 4.180 | 623,466 | -0.02(-0.48%) |
Aug 08, 2023 | 4.270 | 4.310 | 4.075 | 4.200 | 466,163 | -0.15(-3.45%) |
Aug 07, 2023 | 4.380 | 4.470 | 4.270 | 4.350 | 689,384 | +0.00(+0.00%) |
Aug 04, 2023 | 4.750 | 4.750 | 4.340 | 4.350 | 1,081,324 | -0.39(-8.23%) |
Aug 03, 2023 | 5.270 | 5.270 | 4.565 | 4.740 | 1,444,850 | -0.52(-9.89%) |
Aug 02, 2023 | 5.230 | 5.650 | 5.060 | 5.260 | 755,360 | -0.08(-1.50%) |
Aug 01, 2023 | 5.450 | 5.540 | 5.280 | 5.340 | 515,121 | -0.10(-1.84%) |
Jul 31, 2023 | 5.490 | 5.620 | 5.420 | 5.440 | 421,367 | +0.01(+0.18%) |
Jul 28, 2023 | 5.450 | 5.660 | 5.415 | 5.430 | 463,469 | +0.05(+0.93%) |
Jul 27, 2023 | 5.600 | 5.710 | 5.370 | 5.380 | 619,312 | -0.19(-3.41%) |
Jul 26, 2023 | 5.710 | 5.860 | 5.500 | 5.570 | 719,979 | -0.11(-1.94%) |
Jul 25, 2023 | 5.500 | 5.705 | 5.360 | 5.680 | 869,719 | +0.18(+3.27%) |
Jul 24, 2023 | 5.440 | 5.550 | 5.310 | 5.500 | 469,981 | +0.06(+1.10%) |
Jul 21, 2023 | 5.620 | 5.620 | 5.340 | 5.440 | 635,722 | -0.09(-1.63%) |
Jul 20, 2023 | 5.750 | 5.870 | 5.520 | 5.530 | 872,214 | -0.21(-3.66%) |
Jul 19, 2023 | 5.440 | 5.760 | 5.310 | 5.740 | 910,730 | +0.31(+5.71%) |
Jul 18, 2023 | 5.320 | 5.590 | 5.240 | 5.430 | 725,808 | +0.07(+1.31%) |
Jul 17, 2023 | 5.090 | 5.380 | 5.040 | 5.360 | 625,822 | +0.25(+4.89%) |
Jul 14, 2023 | 5.150 | 5.260 | 4.930 | 5.110 | 823,903 | -0.04(-0.78%) |
Jul 13, 2023 | 5.080 | 5.205 | 4.990 | 5.150 | 866,996 | +0.08(+1.58%) |
Jul 12, 2023 | 4.620 | 5.140 | 4.620 | 5.070 | 1,280,217 | +0.49(+10.70%) |
Jul 11, 2023 | 4.110 | 4.590 | 4.100 | 4.580 | 1,304,024 | +0.49(+11.98%) |
Jul 10, 2023 | 3.780 | 4.120 | 3.760 | 4.090 | 1,026,666 | +0.34(+9.07%) |
Jul 07, 2023 | 3.620 | 3.880 | 3.620 | 3.750 | 1,467,048 | +0.11(+3.02%) |
Jul 06, 2023 | 3.810 | 3.820 | 3.560 | 3.640 | 834,350 | -0.17(-4.46%) |
Jul 05, 2023 | 4.010 | 4.010 | 3.810 | 3.810 | 869,199 | -0.23(-5.69%) |
Jul 03, 2023 | 3.980 | 4.070 | 3.980 | 4.040 | 232,467 | +0.06(+1.51%) |
Jun 30, 2023 | 4.100 | 4.150 | 3.980 | 3.980 | 396,825 | -0.11(-2.69%) |
Jun 29, 2023 | 4.030 | 4.115 | 4.030 | 4.090 | 360,814 | +0.05(+1.24%) |
Jun 28, 2023 | 4.030 | 4.055 | 3.970 | 4.040 | 451,378 | +0.01(+0.25%) |
Jun 27, 2023 | 4.020 | 4.080 | 3.885 | 4.030 | 492,147 | +0.06(+1.51%) |
Jun 26, 2023 | 4.030 | 4.100 | 3.910 | 3.970 | 609,865 | -0.08(-1.98%) |
Jun 23, 2023 | 4.200 | 4.260 | 4.030 | 4.050 | 2,483,946 | -0.24(-5.59%) |
Jun 22, 2023 | 4.200 | 4.290 | 4.170 | 4.290 | 535,823 | +0.04(+0.94%) |
Jun 21, 2023 | 4.250 | 4.315 | 4.200 | 4.250 | 546,788 | -0.03(-0.70%) |
Jun 20, 2023 | 4.360 | 4.380 | 4.207 | 4.280 | 579,945 | -0.07(-1.61%) |
Jun 16, 2023 | 4.420 | 4.420 | 4.275 | 4.350 | 1,447,794 | +0.02(+0.46%) |
Jun 15, 2023 | 4.300 | 4.330 | 4.105 | 4.330 | 794,294 | +0.44(+11.31%) |
May 08, 2023 | 4.050 | 4.050 | 3.890 | 3.890 | 557,426 | -0.07(-1.77%) |
May 05, 2023 | 3.950 | 4.080 | 3.884 | 3.960 | 706,309 | +0.11(+2.86%) |
May 04, 2023 | 4.280 | 4.315 | 3.830 | 3.850 | 1,783,119 | -0.40(-9.41%) |
May 03, 2023 | 3.700 | 4.390 | 3.690 | 4.250 | 2,558,697 | +0.87(+25.74%) |
May 02, 2023 | 3.240 | 3.560 | 3.240 | 3.380 | 1,003,763 | +0.13(+4.00%) |
May 01, 2023 | 3.220 | 3.370 | 3.180 | 3.250 | 603,160 | +0.04(+1.25%) |
Apr 28, 2023 | 3.170 | 3.260 | 3.170 | 3.210 | 654,204 | +0.04(+1.26%) |
Apr 27, 2023 | 3.130 | 3.215 | 3.110 | 3.170 | 514,293 | +0.08(+2.59%) |
Apr 26, 2023 | 3.140 | 3.170 | 3.050 | 3.090 | 710,002 | -0.03(-0.96%) |
Apr 25, 2023 | 3.320 | 3.320 | 3.100 | 3.120 | 914,283 | -0.25(-7.42%) |
Apr 24, 2023 | 3.380 | 3.420 | 3.320 | 3.370 | 583,966 | +0.01(+0.30%) |
Apr 21, 2023 | 3.380 | 3.490 | 3.310 | 3.360 | 735,013 | -0.03(-0.88%) |
Apr 20, 2023 | 3.720 | 3.720 | 3.390 | 3.390 | 852,078 | -0.35(-9.36%) |
Apr 19, 2023 | 3.840 | 3.840 | 3.740 | 3.740 | 294,348 | -0.14(-3.61%) |
Apr 18, 2023 | 3.930 | 3.995 | 3.810 | 3.880 | 389,468 | -0.04(-1.02%) |
Apr 17, 2023 | 3.880 | 3.970 | 3.840 | 3.920 | 579,710 | +0.02(+0.51%) |
Apr 14, 2023 | 4.170 | 4.230 | 3.860 | 3.900 | 767,900 | -0.18(-4.41%) |
Apr 13, 2023 | 3.850 | 4.150 | 3.820 | 4.080 | 690,511 | +0.23(+5.97%) |
Apr 12, 2023 | 3.880 | 3.950 | 3.850 | 3.850 | 651,272 | +0.02(+0.52%) |
Apr 11, 2023 | 3.750 | 3.880 | 3.750 | 3.830 | 735,190 | +0.08(+2.13%) |
Apr 10, 2023 | 3.790 | 3.800 | 3.631 | 3.750 | 590,599 | -0.05(-1.32%) |
Apr 06, 2023 | 3.770 | 3.850 | 3.710 | 3.800 | 602,611 | +0.01(+0.26%) |
Apr 05, 2023 | 3.820 | 3.855 | 3.732 | 3.790 | 511,496 | -0.08(-2.07%) |
Apr 04, 2023 | 3.820 | 3.880 | 3.750 | 3.870 | 831,998 | +0.10(+2.65%) |
Apr 03, 2023 | 3.900 | 3.970 | 3.720 | 3.770 | 801,620 | -0.11(-2.84%) |
Mar 31, 2023 | 3.740 | 3.890 | 3.690 | 3.880 | 1,134,318 | +0.18(+4.86%) |
Mar 30, 2023 | 3.670 | 3.720 | 3.625 | 3.700 | 557,056 | +0.04(+1.09%) |
Mar 29, 2023 | 3.550 | 3.750 | 3.510 | 3.660 | 1,410,634 | +0.15(+4.27%) |
Mar 28, 2023 | 3.530 | 3.600 | 3.475 | 3.510 | 760,113 | -0.01(-0.28%) |
Mar 27, 2023 | 3.430 | 3.600 | 3.430 | 3.520 | 1,365,554 | +0.08(+2.33%) |
Mar 24, 2023 | 3.350 | 3.485 | 3.310 | 3.440 | 1,392,416 | +0.08(+2.38%) |
Mar 23, 2023 | 3.460 | 3.550 | 3.330 | 3.360 | 1,590,803 | -0.09(-2.61%) |
Mar 22, 2023 | 3.770 | 3.850 | 3.450 | 3.450 | 1,957,065 | -0.37(-9.69%) |
Mar 21, 2023 | 3.700 | 3.895 | 3.620 | 3.820 | 3,669,155 | +0.21(+5.82%) |
Mar 20, 2023 | 3.530 | 3.620 | 3.430 | 3.610 | 3,441,388 | +0.19(+5.56%) |
Mar 17, 2023 | 3.380 | 3.550 | 3.330 | 3.420 | 18,844,424 | -0.03(-0.87%) |
Mar 16, 2023 | 3.430 | 3.570 | 3.340 | 3.450 | 2,699,268 | -0.06(-1.71%) |
Mar 15, 2023 | 3.530 | 3.560 | 3.355 | 3.510 | 2,628,010 | -0.09(-2.50%) |
Mar 14, 2023 | 3.930 | 3.930 | 3.555 | 3.600 | 2,964,590 | -0.09(-2.44%) |
Mar 13, 2023 | 3.970 | 3.980 | 3.630 | 3.690 | 2,111,063 | -0.42(-10.22%) |
Mar 10, 2023 | 4.290 | 4.335 | 4.030 | 4.110 | 2,072,503 | -0.27(-6.16%) |
Mar 09, 2023 | 4.430 | 4.670 | 4.330 | 4.380 | 1,514,402 | -0.01(-0.23%) |
Mar 08, 2023 | 4.130 | 4.400 | 4.045 | 4.390 | 1,896,349 | +0.26(+6.30%) |
Mar 07, 2023 | 4.200 | 4.230 | 3.960 | 4.130 | 2,400,822 | -0.06(-1.43%) |
Mar 06, 2023 | 4.440 | 4.540 | 4.000 | 4.190 | 4,735,310 | -0.69(-14.14%) |
Mar 03, 2023 | 4.960 | 4.990 | 4.880 | 4.880 | 571,050 | +0.01(+0.21%) |
Mar 02, 2023 | 4.650 | 4.920 | 4.620 | 4.870 | 622,993 | +0.10(+2.10%) |
Mar 01, 2023 | 4.900 | 5.050 | 4.760 | 4.770 | 669,733 | -0.21(-4.22%) |
Feb 28, 2023 | 4.780 | 5.030 | 4.690 | 4.980 | 772,003 | +0.23(+4.84%) |
Feb 27, 2023 | 5.260 | 5.260 | 4.680 | 4.750 | 944,818 | -0.45(-8.65%) |
Feb 24, 2023 | 5.160 | 5.510 | 5.055 | 5.200 | 1,568,747 | -0.50(-8.77%) |
Feb 23, 2023 | 5.510 | 5.840 | 5.190 | 5.700 | 1,343,266 | +0.34(+6.34%) |
Feb 22, 2023 | 5.330 | 5.470 | 5.310 | 5.360 | 533,582 | +0.07(+1.32%) |
Feb 21, 2023 | 5.280 | 5.450 | 5.230 | 5.290 | 335,027 | -0.10(-1.86%) |
Feb 17, 2023 | 5.400 | 5.410 | 5.275 | 5.390 | 353,459 | +0.00(+0.00%) |
Feb 16, 2023 | 5.650 | 5.700 | 5.380 | 5.390 | 510,431 | -0.35(-6.10%) |
Feb 15, 2023 | 5.560 | 5.750 | 5.482 | 5.740 | 491,868 | +0.17(+3.05%) |
Feb 14, 2023 | 5.530 | 5.625 | 5.450 | 5.570 | 352,602 | -0.03(-0.54%) |
Feb 13, 2023 | 5.430 | 5.610 | 5.310 | 5.600 | 399,545 | +0.16(+2.94%) |
Feb 10, 2023 | 5.470 | 5.540 | 5.400 | 5.440 | 451,488 | -0.04(-0.73%) |
Feb 09, 2023 | 5.790 | 5.840 | 5.480 | 5.480 | 358,700 | -0.19(-3.35%) |
Feb 08, 2023 | 5.790 | 5.820 | 5.650 | 5.670 | 302,554 | -0.13(-2.24%) |
Feb 07, 2023 | 5.660 | 5.815 | 5.590 | 5.800 | 338,015 | +0.19(+3.39%) |
Feb 06, 2023 | 5.770 | 5.775 | 5.560 | 5.610 | 329,144 | -0.14(-2.43%) |
Feb 03, 2023 | 5.740 | 5.910 | 5.685 | 5.750 | 626,211 | -0.07(-1.20%) |
Feb 02, 2023 | 5.820 | 6.060 | 5.720 | 5.820 | 480,923 | +0.13(+2.28%) |