Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.070 | 2.110 | 1.980 | 1.990 | 187,570 | -0.08(-3.86%) |
Nov 29, 2023 | 2.100 | 2.181 | 2.070 | 2.070 | 141,844 | -0.01(-0.48%) |
Nov 28, 2023 | 2.000 | 2.090 | 1.970 | 2.080 | 188,067 | +0.10(+5.05%) |
Nov 27, 2023 | 1.960 | 2.060 | 1.950 | 1.980 | 461,744 | -0.01(-0.50%) |
Nov 24, 2023 | 2.000 | 2.009 | 1.980 | 1.990 | 14,937 | +0.01(+0.51%) |
Nov 22, 2023 | 1.980 | 2.020 | 1.935 | 1.980 | 81,669 | -0.01(-0.50%) |
Nov 21, 2023 | 2.050 | 2.060 | 1.980 | 1.990 | 80,590 | -0.06(-2.93%) |
Nov 20, 2023 | 2.030 | 2.050 | 2.020 | 2.050 | 79,744 | +0.01(+0.49%) |
Nov 17, 2023 | 2.020 | 2.050 | 1.980 | 2.040 | 79,079 | +0.01(+0.49%) |
Nov 16, 2023 | 2.140 | 2.150 | 2.020 | 2.030 | 140,531 | -0.10(-4.69%) |
Nov 15, 2023 | 2.140 | 2.200 | 2.105 | 2.130 | 137,937 | +0.03(+1.43%) |
Nov 14, 2023 | 2.070 | 2.150 | 2.070 | 2.100 | 106,833 | +0.09(+4.48%) |
Nov 13, 2023 | 1.980 | 2.020 | 1.970 | 2.010 | 83,662 | +0.03(+1.52%) |
Nov 10, 2023 | 2.080 | 2.090 | 1.950 | 1.980 | 109,504 | -0.09(-4.35%) |
Nov 09, 2023 | 2.090 | 2.145 | 2.050 | 2.070 | 303,275 | -0.03(-1.43%) |
Nov 08, 2023 | 2.200 | 2.200 | 2.100 | 2.100 | 275,356 | -0.07(-3.23%) |
Nov 07, 2023 | 2.270 | 2.275 | 2.150 | 2.170 | 88,744 | -0.13(-5.65%) |
Nov 06, 2023 | 2.230 | 2.310 | 2.230 | 2.300 | 98,514 | +0.05(+2.22%) |
Nov 03, 2023 | 2.010 | 2.281 | 2.010 | 2.250 | 258,786 | +0.20(+9.76%) |
Nov 02, 2023 | 1.890 | 2.100 | 1.890 | 2.050 | 327,578 | +0.12(+6.22%) |
Nov 01, 2023 | 1.980 | 2.010 | 1.895 | 1.930 | 361,577 | -0.06(-3.02%) |
Oct 31, 2023 | 2.000 | 2.095 | 1.981 | 1.990 | 362,649 | -0.04(-1.97%) |
Oct 30, 2023 | 2.090 | 2.095 | 2.010 | 2.030 | 128,190 | -0.04(-1.93%) |
Oct 27, 2023 | 2.090 | 2.120 | 2.060 | 2.070 | 192,528 | -0.01(-0.48%) |
Oct 26, 2023 | 2.120 | 2.160 | 2.080 | 2.080 | 393,136 | -0.06(-2.80%) |
Oct 25, 2023 | 2.210 | 2.210 | 2.125 | 2.140 | 248,356 | -0.07(-3.17%) |
Oct 24, 2023 | 2.280 | 2.280 | 2.155 | 2.210 | 257,148 | -0.04(-1.78%) |
Oct 23, 2023 | 2.250 | 2.290 | 2.230 | 2.250 | 118,086 | +0.01(+0.45%) |
Oct 20, 2023 | 2.300 | 2.310 | 2.210 | 2.240 | 167,556 | -0.04(-1.75%) |
Oct 19, 2023 | 2.290 | 2.325 | 2.260 | 2.280 | 146,446 | +0.00(+0.00%) |
Oct 18, 2023 | 2.330 | 2.330 | 2.255 | 2.280 | 200,792 | -0.06(-2.56%) |
Oct 17, 2023 | 2.350 | 2.379 | 2.320 | 2.340 | 156,627 | -0.01(-0.43%) |
Oct 16, 2023 | 2.320 | 2.380 | 2.309 | 2.350 | 200,871 | +0.02(+0.86%) |
Oct 13, 2023 | 2.430 | 2.430 | 2.300 | 2.330 | 105,302 | -0.11(-4.51%) |
Oct 12, 2023 | 2.490 | 2.495 | 2.420 | 2.440 | 150,042 | -0.05(-2.01%) |
Oct 11, 2023 | 2.510 | 2.543 | 2.450 | 2.490 | 155,956 | +0.01(+0.40%) |
Oct 10, 2023 | 2.420 | 2.510 | 2.410 | 2.480 | 94,389 | +0.05(+2.06%) |
Oct 09, 2023 | 2.470 | 2.470 | 2.397 | 2.430 | 126,976 | -0.06(-2.41%) |
Oct 06, 2023 | 2.500 | 2.500 | 2.435 | 2.490 | 78,792 | -0.01(-0.40%) |
Oct 05, 2023 | 2.500 | 2.525 | 2.490 | 2.500 | 134,452 | -0.01(-0.40%) |
Oct 04, 2023 | 2.390 | 2.520 | 2.385 | 2.510 | 101,663 | +0.11(+4.58%) |
Oct 03, 2023 | 2.390 | 2.418 | 2.361 | 2.400 | 120,051 | +0.01(+0.42%) |
Oct 02, 2023 | 2.410 | 2.410 | 2.370 | 2.390 | 109,089 | -0.01(-0.42%) |
Sep 29, 2023 | 2.380 | 2.450 | 2.350 | 2.400 | 589,393 | +0.05(+2.13%) |
Sep 28, 2023 | 2.350 | 2.380 | 2.325 | 2.350 | 113,116 | +0.01(+0.43%) |
Sep 27, 2023 | 2.350 | 2.365 | 2.310 | 2.340 | 88,035 | +0.04(+1.74%) |
Sep 26, 2023 | 2.360 | 2.360 | 2.280 | 2.300 | 218,947 | -0.07(-2.95%) |
Sep 25, 2023 | 2.330 | 2.370 | 2.330 | 2.370 | 86,831 | +0.02(+0.85%) |
Sep 22, 2023 | 2.370 | 2.380 | 2.325 | 2.350 | 146,862 | +0.01(+0.43%) |
Sep 21, 2023 | 2.320 | 2.355 | 2.290 | 2.340 | 219,693 | +0.02(+0.86%) |
Sep 20, 2023 | 2.320 | 2.350 | 2.300 | 2.320 | 184,909 | +0.00(+0.00%) |
Sep 19, 2023 | 2.320 | 2.350 | 2.295 | 2.320 | 115,430 | +0.00(+0.00%) |
Sep 18, 2023 | 2.330 | 2.340 | 2.290 | 2.320 | 116,648 | +0.00(+0.00%) |
Sep 15, 2023 | 2.340 | 2.370 | 2.310 | 2.320 | 252,992 | -0.06(-2.52%) |
Sep 14, 2023 | 2.350 | 2.410 | 2.350 | 2.380 | 105,989 | +0.01(+0.42%) |
Sep 13, 2023 | 2.420 | 2.420 | 2.360 | 2.370 | 156,081 | -0.03(-1.25%) |
Sep 12, 2023 | 2.400 | 2.417 | 2.370 | 2.400 | 114,602 | -0.01(-0.41%) |
Sep 11, 2023 | 2.380 | 2.425 | 2.363 | 2.410 | 112,901 | +0.04(+1.69%) |
Sep 08, 2023 | 2.410 | 2.410 | 2.322 | 2.370 | 204,024 | -0.01(-0.63%) |
Sep 07, 2023 | 2.510 | 2.560 | 2.360 | 2.385 | 275,005 | -0.18(-6.84%) |
Sep 06, 2023 | 2.560 | 2.630 | 2.510 | 2.560 | 161,868 | +0.01(+0.39%) |
Sep 05, 2023 | 2.590 | 2.610 | 2.530 | 2.550 | 113,607 | -0.09(-3.41%) |
Sep 01, 2023 | 2.610 | 2.660 | 2.600 | 2.640 | 141,081 | +0.04(+1.54%) |
Aug 31, 2023 | 2.540 | 2.610 | 2.520 | 2.600 | 123,834 | +0.04(+1.56%) |
Aug 30, 2023 | 2.510 | 2.580 | 2.480 | 2.560 | 120,453 | +0.02(+0.79%) |
Aug 29, 2023 | 2.390 | 2.560 | 2.370 | 2.540 | 251,943 | +0.14(+5.83%) |
Aug 28, 2023 | 2.290 | 2.410 | 2.290 | 2.400 | 223,943 | +0.12(+5.26%) |
Aug 25, 2023 | 2.250 | 2.310 | 2.200 | 2.280 | 507,714 | +0.03(+1.33%) |
Aug 24, 2023 | 2.400 | 2.400 | 2.220 | 2.250 | 312,523 | -0.13(-5.46%) |
Aug 23, 2023 | 2.410 | 2.430 | 2.350 | 2.380 | 296,252 | -0.02(-0.83%) |
Aug 22, 2023 | 2.470 | 2.470 | 2.370 | 2.400 | 188,953 | +0.00(+0.00%) |
Aug 21, 2023 | 2.310 | 2.420 | 2.300 | 2.400 | 119,723 | +0.06(+2.56%) |
Aug 18, 2023 | 2.350 | 2.380 | 2.270 | 2.340 | 552,566 | -0.04(-1.68%) |
Aug 17, 2023 | 2.430 | 2.430 | 2.370 | 2.380 | 87,895 | -0.05(-2.06%) |
Aug 16, 2023 | 2.420 | 2.460 | 2.410 | 2.430 | 177,635 | +0.02(+0.83%) |
Aug 15, 2023 | 2.530 | 2.550 | 2.390 | 2.410 | 441,763 | -0.14(-5.49%) |
Aug 14, 2023 | 2.610 | 2.610 | 2.540 | 2.550 | 209,970 | -0.05(-1.92%) |
Aug 11, 2023 | 2.660 | 2.660 | 2.590 | 2.600 | 179,166 | -0.06(-2.26%) |
Aug 10, 2023 | 2.580 | 2.690 | 2.570 | 2.660 | 248,808 | +0.08(+3.10%) |
Aug 09, 2023 | 2.670 | 2.680 | 2.560 | 2.580 | 409,817 | -0.10(-3.73%) |
Aug 08, 2023 | 2.720 | 2.731 | 2.625 | 2.680 | 240,551 | -0.07(-2.55%) |
Aug 07, 2023 | 2.940 | 2.940 | 2.670 | 2.750 | 485,916 | -0.17(-5.82%) |
Aug 04, 2023 | 2.860 | 3.034 | 2.680 | 2.920 | 570,106 | -0.04(-1.35%) |
Aug 03, 2023 | 2.950 | 3.098 | 2.930 | 2.960 | 329,664 | -0.03(-1.00%) |
Aug 02, 2023 | 3.040 | 3.040 | 2.870 | 2.990 | 466,146 | -0.09(-2.92%) |
Aug 01, 2023 | 3.120 | 3.120 | 2.995 | 3.080 | 212,928 | -0.03(-0.96%) |
Jul 31, 2023 | 2.990 | 3.120 | 2.989 | 3.110 | 233,748 | +0.12(+4.01%) |
Jul 28, 2023 | 2.920 | 3.010 | 2.920 | 2.990 | 158,361 | +0.07(+2.40%) |
Jul 27, 2023 | 3.030 | 3.060 | 2.920 | 2.920 | 169,821 | -0.06(-2.01%) |
Jul 26, 2023 | 2.930 | 3.013 | 2.885 | 2.980 | 296,340 | +0.06(+2.05%) |
Jul 25, 2023 | 3.000 | 3.045 | 2.920 | 2.920 | 256,483 | -0.08(-2.67%) |
Jul 24, 2023 | 3.020 | 3.070 | 2.955 | 3.000 | 170,141 | -0.03(-0.99%) |
Jul 21, 2023 | 3.030 | 3.070 | 2.970 | 3.030 | 194,461 | +0.01(+0.33%) |
Jul 20, 2023 | 2.970 | 3.030 | 2.955 | 3.020 | 309,380 | +0.00(+0.00%) |
Jul 19, 2023 | 2.950 | 3.020 | 2.930 | 3.020 | 179,519 | +0.07(+2.37%) |
Jul 18, 2023 | 2.910 | 3.050 | 2.900 | 2.950 | 349,105 | +0.01(+0.34%) |
Jul 17, 2023 | 2.960 | 3.010 | 2.920 | 2.940 | 237,777 | -0.06(-2.00%) |
Jul 14, 2023 | 3.080 | 3.110 | 2.950 | 3.000 | 295,918 | -0.10(-3.23%) |
Jul 13, 2023 | 2.860 | 3.110 | 2.860 | 3.100 | 534,931 | +0.24(+8.39%) |
Jul 12, 2023 | 2.860 | 2.910 | 2.800 | 2.860 | 341,577 | +0.02(+0.70%) |
Jul 11, 2023 | 2.850 | 2.910 | 2.770 | 2.840 | 446,237 | -0.06(-2.07%) |
Jul 10, 2023 | 2.890 | 2.930 | 2.810 | 2.900 | 553,192 | +0.00(+0.00%) |
Jul 07, 2023 | 2.690 | 2.910 | 2.680 | 2.900 | 752,468 | +0.20(+7.41%) |
Jul 06, 2023 | 2.770 | 2.880 | 2.685 | 2.700 | 943,292 | -0.14(-4.93%) |
Jul 05, 2023 | 3.480 | 3.500 | 2.820 | 2.840 | 3,197,036 | -0.67(-19.09%) |
Jul 03, 2023 | 3.580 | 3.625 | 3.430 | 3.510 | 229,010 | +0.07(+2.03%) |
Jun 30, 2023 | 3.470 | 3.560 | 3.410 | 3.440 | 216,308 | -0.02(-0.58%) |
Jun 29, 2023 | 3.310 | 3.460 | 3.309 | 3.460 | 206,272 | +0.15(+4.53%) |
Jun 28, 2023 | 3.430 | 3.455 | 3.300 | 3.310 | 215,610 | -0.15(-4.34%) |
Jun 27, 2023 | 3.350 | 3.500 | 3.325 | 3.460 | 254,394 | +0.11(+3.28%) |
Jun 26, 2023 | 3.320 | 3.560 | 3.320 | 3.350 | 558,140 | +0.07(+2.13%) |
Jun 23, 2023 | 3.260 | 3.400 | 3.240 | 3.280 | 5,623,327 | -0.06(-1.80%) |
Jun 22, 2023 | 3.250 | 3.350 | 3.225 | 3.340 | 382,901 | +0.04(+1.21%) |
Jun 21, 2023 | 3.380 | 3.400 | 3.280 | 3.300 | 387,456 | -0.08(-2.37%) |
Jun 20, 2023 | 3.580 | 3.590 | 3.315 | 3.380 | 464,133 | -0.21(-5.85%) |
Jun 16, 2023 | 3.610 | 3.610 | 3.515 | 3.590 | 454,815 | -0.01(-0.28%) |
Jun 15, 2023 | 3.720 | 3.720 | 3.575 | 3.600 | 395,219 | -0.15(-4.00%) |
Jun 14, 2023 | 3.790 | 4.015 | 3.730 | 3.750 | 541,938 | +0.03(+0.81%) |
Jun 13, 2023 | 3.880 | 3.888 | 3.670 | 3.720 | 252,644 | -0.11(-2.87%) |
Jun 12, 2023 | 3.760 | 3.900 | 3.710 | 3.830 | 324,485 | +0.09(+2.41%) |
Jun 09, 2023 | 3.600 | 3.785 | 3.510 | 3.740 | 412,140 | +0.14(+3.89%) |
Jun 08, 2023 | 3.840 | 3.845 | 3.550 | 3.600 | 316,724 | -0.23(-6.01%) |
Jun 07, 2023 | 3.580 | 3.910 | 3.580 | 3.830 | 494,191 | +0.26(+7.28%) |
Jun 06, 2023 | 3.310 | 3.610 | 3.300 | 3.570 | 381,828 | +0.26(+7.85%) |
Jun 05, 2023 | 3.450 | 3.500 | 3.310 | 3.310 | 316,383 | -0.17(-4.89%) |
Jun 02, 2023 | 3.410 | 3.490 | 3.380 | 3.480 | 321,513 | +0.10(+2.96%) |
Jun 01, 2023 | 3.400 | 3.420 | 3.299 | 3.380 | 391,172 | -0.03(-0.88%) |
May 31, 2023 | 3.600 | 3.610 | 3.385 | 3.410 | 218,734 | -0.20(-5.54%) |
May 30, 2023 | 3.700 | 3.710 | 3.500 | 3.610 | 241,094 | -0.05(-1.37%) |
May 26, 2023 | 3.340 | 3.710 | 3.320 | 3.660 | 328,794 | +0.32(+9.58%) |
May 25, 2023 | 3.380 | 3.380 | 3.250 | 3.340 | 179,174 | +0.04(+1.21%) |
May 24, 2023 | 3.320 | 3.330 | 3.200 | 3.300 | 247,748 | -0.04(-1.20%) |
May 23, 2023 | 3.400 | 3.440 | 3.320 | 3.340 | 124,867 | -0.09(-2.62%) |
May 22, 2023 | 3.400 | 3.455 | 3.365 | 3.430 | 189,204 | +0.03(+0.88%) |
May 19, 2023 | 3.480 | 3.495 | 3.390 | 3.400 | 251,350 | -0.03(-0.87%) |
May 18, 2023 | 3.360 | 3.490 | 3.349 | 3.430 | 244,770 | +0.07(+2.08%) |
May 17, 2023 | 3.210 | 3.360 | 3.210 | 3.360 | 154,002 | +0.15(+4.67%) |
May 16, 2023 | 3.160 | 3.240 | 3.145 | 3.210 | 154,756 | +0.04(+1.26%) |
May 15, 2023 | 3.010 | 3.210 | 2.980 | 3.170 | 184,526 | +0.17(+5.67%) |
May 12, 2023 | 3.030 | 3.070 | 2.960 | 3.000 | 186,257 | -0.04(-1.32%) |
May 11, 2023 | 3.040 | 3.060 | 3.010 | 3.040 | 144,355 | -0.03(-0.98%) |
May 10, 2023 | 2.980 | 3.080 | 2.960 | 3.070 | 232,224 | +0.13(+4.42%) |
May 09, 2023 | 3.020 | 3.030 | 2.900 | 2.940 | 428,898 | -0.14(-4.55%) |
May 08, 2023 | 2.890 | 3.105 | 2.855 | 3.080 | 295,015 | +0.19(+6.57%) |
May 05, 2023 | 2.780 | 2.910 | 2.780 | 2.890 | 290,239 | +0.11(+3.96%) |
May 04, 2023 | 2.740 | 2.830 | 2.710 | 2.780 | 198,881 | -0.02(-0.71%) |
May 03, 2023 | 2.670 | 2.860 | 2.650 | 2.800 | 339,013 | +0.13(+4.87%) |
May 02, 2023 | 2.600 | 2.690 | 2.520 | 2.670 | 421,090 | +0.07(+2.69%) |
May 01, 2023 | 2.700 | 2.700 | 2.470 | 2.600 | 626,114 | -0.07(-2.62%) |
Apr 28, 2023 | 3.000 | 3.100 | 2.580 | 2.670 | 1,119,872 | -0.46(-14.70%) |
Apr 27, 2023 | 3.240 | 3.260 | 3.070 | 3.130 | 315,408 | -0.08(-2.49%) |
Apr 26, 2023 | 3.200 | 3.240 | 3.140 | 3.210 | 245,193 | +0.00(+0.00%) |
Apr 25, 2023 | 3.010 | 3.215 | 3.010 | 3.210 | 359,137 | +0.17(+5.59%) |
Apr 24, 2023 | 3.080 | 3.115 | 2.985 | 3.040 | 249,232 | -0.06(-1.94%) |
Apr 21, 2023 | 3.220 | 3.230 | 3.087 | 3.100 | 268,388 | -0.14(-4.32%) |
Apr 20, 2023 | 3.330 | 3.350 | 3.200 | 3.240 | 196,570 | -0.09(-2.70%) |
Apr 19, 2023 | 3.450 | 3.450 | 3.310 | 3.330 | 225,969 | -0.17(-4.86%) |
Apr 18, 2023 | 3.470 | 3.590 | 3.470 | 3.500 | 278,220 | +0.01(+0.29%) |
Apr 17, 2023 | 3.480 | 3.520 | 3.370 | 3.490 | 187,906 | -0.01(-0.29%) |
Apr 14, 2023 | 3.530 | 3.565 | 3.455 | 3.500 | 241,900 | -0.03(-0.85%) |
Apr 13, 2023 | 3.720 | 3.720 | 3.510 | 3.530 | 271,362 | -0.20(-5.36%) |
Apr 12, 2023 | 3.760 | 3.820 | 3.701 | 3.730 | 200,693 | -0.01(-0.27%) |
Apr 11, 2023 | 3.740 | 3.900 | 3.705 | 3.740 | 444,057 | -0.12(-3.11%) |
Apr 10, 2023 | 3.820 | 3.935 | 3.805 | 3.860 | 460,603 | +0.01(+0.26%) |
Apr 06, 2023 | 3.800 | 3.860 | 3.760 | 3.850 | 96,091 | +0.01(+0.26%) |
Apr 05, 2023 | 3.860 | 3.860 | 3.725 | 3.840 | 113,096 | -0.03(-0.78%) |
Apr 04, 2023 | 3.940 | 3.950 | 3.840 | 3.870 | 167,417 | -0.08(-2.03%) |
Apr 03, 2023 | 3.970 | 4.040 | 3.900 | 3.950 | 170,493 | -0.03(-0.75%) |
Mar 31, 2023 | 3.910 | 3.990 | 3.850 | 3.980 | 215,660 | +0.08(+2.05%) |
Mar 30, 2023 | 3.900 | 3.920 | 3.820 | 3.900 | 270,269 | +0.05(+1.30%) |
Mar 29, 2023 | 3.760 | 3.860 | 3.700 | 3.850 | 147,703 | +0.14(+3.77%) |
Mar 28, 2023 | 3.730 | 3.736 | 3.630 | 3.710 | 134,264 | -0.04(-1.07%) |
Mar 27, 2023 | 3.800 | 3.810 | 3.655 | 3.750 | 206,483 | -0.02(-0.53%) |
Mar 24, 2023 | 3.730 | 3.780 | 3.690 | 3.770 | 162,308 | -0.03(-0.79%) |
Mar 23, 2023 | 3.840 | 3.913 | 3.760 | 3.800 | 113,405 | -0.01(-0.26%) |
Mar 22, 2023 | 3.900 | 3.970 | 3.800 | 3.810 | 155,428 | -0.09(-2.31%) |
Mar 21, 2023 | 3.780 | 3.950 | 3.750 | 3.900 | 223,380 | +0.19(+5.12%) |
Mar 20, 2023 | 3.770 | 3.790 | 3.675 | 3.710 | 284,004 | -0.05(-1.33%) |
Mar 17, 2023 | 3.760 | 3.815 | 3.710 | 3.760 | 394,399 | -0.01(-0.27%) |
Mar 16, 2023 | 3.620 | 3.800 | 3.590 | 3.770 | 252,124 | +0.08(+2.17%) |
Mar 15, 2023 | 3.510 | 3.730 | 3.480 | 3.690 | 271,742 | +0.09(+2.50%) |
Mar 14, 2023 | 3.620 | 3.700 | 3.550 | 3.600 | 312,616 | +0.09(+2.56%) |
Mar 13, 2023 | 3.680 | 3.714 | 3.500 | 3.510 | 275,664 | -0.25(-6.65%) |
Mar 10, 2023 | 3.870 | 3.925 | 3.720 | 3.760 | 231,911 | -0.11(-2.84%) |
Mar 09, 2023 | 3.980 | 4.030 | 3.870 | 3.870 | 233,799 | -0.11(-2.76%) |
Mar 08, 2023 | 4.000 | 4.090 | 3.955 | 3.980 | 186,035 | -0.02(-0.50%) |
Mar 07, 2023 | 4.120 | 4.170 | 3.960 | 4.000 | 196,949 | -0.12(-2.91%) |
Mar 06, 2023 | 4.350 | 4.390 | 4.080 | 4.120 | 286,934 | -0.22(-5.07%) |
Mar 03, 2023 | 4.280 | 4.370 | 4.270 | 4.340 | 152,249 | +0.09(+2.12%) |
Mar 02, 2023 | 4.260 | 4.280 | 4.150 | 4.250 | 331,462 | -0.05(-1.16%) |
Mar 01, 2023 | 4.390 | 4.590 | 4.280 | 4.300 | 199,176 | -0.07(-1.60%) |
Feb 28, 2023 | 4.430 | 4.530 | 4.370 | 4.370 | 182,133 | -0.10(-2.24%) |
Feb 27, 2023 | 4.550 | 4.620 | 4.461 | 4.470 | 113,253 | -0.03(-0.67%) |
Feb 24, 2023 | 4.550 | 4.580 | 4.450 | 4.500 | 188,768 | -0.14(-3.02%) |
Feb 23, 2023 | 4.740 | 4.830 | 4.590 | 4.640 | 212,529 | +0.02(+0.43%) |
Feb 22, 2023 | 4.420 | 4.700 | 4.305 | 4.620 | 457,765 | +0.20(+4.52%) |
Feb 21, 2023 | 4.710 | 4.870 | 4.235 | 4.420 | 621,784 | -0.46(-9.43%) |
Feb 17, 2023 | 5.180 | 5.180 | 4.500 | 4.880 | 1,204,649 | -1.02(-17.29%) |
Feb 16, 2023 | 6.130 | 6.310 | 5.890 | 5.900 | 154,389 | -0.34(-5.45%) |
Feb 15, 2023 | 6.030 | 6.260 | 6.030 | 6.240 | 120,753 | +0.15(+2.46%) |
Feb 14, 2023 | 5.880 | 6.130 | 5.760 | 6.090 | 138,030 | +0.14(+2.35%) |
Feb 13, 2023 | 5.920 | 6.010 | 5.860 | 5.950 | 144,301 | +0.03(+0.51%) |
Feb 10, 2023 | 6.380 | 6.440 | 5.905 | 5.920 | 181,045 | -0.49(-7.64%) |
Feb 09, 2023 | 6.410 | 6.565 | 6.330 | 6.410 | 155,059 | +0.07(+1.10%) |
Feb 08, 2023 | 6.360 | 6.450 | 6.300 | 6.340 | 107,793 | -0.09(-1.40%) |
Feb 07, 2023 | 6.250 | 6.430 | 6.210 | 6.430 | 92,789 | +0.16(+2.55%) |
Feb 06, 2023 | 6.360 | 6.440 | 6.270 | 6.270 | 134,115 | -0.21(-3.24%) |
Feb 03, 2023 | 6.320 | 6.550 | 6.320 | 6.480 | 214,960 | +0.04(+0.62%) |
Feb 02, 2023 | 6.330 | 6.475 | 6.318 | 6.440 | 147,055 | +0.19(+3.04%) |
Feb 01, 2023 | 5.930 | 6.340 | 5.920 | 6.250 | 188,023 | +0.36(+6.11%) |
Jan 31, 2023 | 5.680 | 5.918 | 5.670 | 5.890 | 123,277 | +0.18(+3.15%) |
Jan 30, 2023 | 5.720 | 5.806 | 5.670 | 5.710 | 112,845 | -0.13(-2.23%) |
Jan 27, 2023 | 5.840 | 5.920 | 5.782 | 5.840 | 128,402 | -0.03(-0.51%) |
Jan 26, 2023 | 5.680 | 5.870 | 5.660 | 5.870 | 112,822 | +0.21(+3.71%) |
Jan 25, 2023 | 5.540 | 5.660 | 5.510 | 5.660 | 112,852 | +0.07(+1.25%) |
Jan 24, 2023 | 5.600 | 5.635 | 5.535 | 5.590 | 76,625 | -0.06(-1.06%) |
Jan 23, 2023 | 5.480 | 5.690 | 5.460 | 5.650 | 158,397 | +0.17(+3.10%) |
Jan 20, 2023 | 5.330 | 5.480 | 5.277 | 5.480 | 137,104 | +0.21(+3.98%) |
Jan 19, 2023 | 5.300 | 5.310 | 5.220 | 5.270 | 173,413 | -0.09(-1.68%) |
Jan 18, 2023 | 5.330 | 5.480 | 5.310 | 5.360 | 195,851 | +0.06(+1.13%) |
Jan 17, 2023 | 5.240 | 5.350 | 5.160 | 5.300 | 125,683 | +0.02(+0.38%) |
Jan 13, 2023 | 5.120 | 5.290 | 5.110 | 5.280 | 161,153 | +0.05(+0.96%) |
Jan 12, 2023 | 5.190 | 5.260 | 5.080 | 5.230 | 121,059 | +0.06(+1.16%) |
Jan 11, 2023 | 5.040 | 5.170 | 4.990 | 5.170 | 91,419 | +0.13(+2.58%) |
Jan 10, 2023 | 4.920 | 5.050 | 4.915 | 5.040 | 91,469 | +0.14(+2.86%) |
Jan 09, 2023 | 4.960 | 5.080 | 4.860 | 4.900 | 172,135 | +0.06(+1.24%) |
Jan 06, 2023 | 4.550 | 4.850 | 4.530 | 4.840 | 144,944 | +0.31(+6.84%) |
Jan 05, 2023 | 4.520 | 4.610 | 4.470 | 4.530 | 106,619 | -0.06(-1.31%) |
Jan 04, 2023 | 4.400 | 4.610 | 4.400 | 4.590 | 147,139 | +0.22(+5.03%) |
Jan 03, 2023 | 4.430 | 4.530 | 4.330 | 4.370 | 126,522 | -0.01(-0.23%) |
Dec 30, 2022 | 4.380 | 4.430 | 4.321 | 4.380 | 102,991 | -0.07(-1.57%) |
Dec 29, 2022 | 4.370 | 4.532 | 4.340 | 4.450 | 259,913 | +0.14(+3.25%) |
Dec 28, 2022 | 4.240 | 4.400 | 4.230 | 4.310 | 283,813 | +0.06(+1.41%) |
Dec 27, 2022 | 4.390 | 4.410 | 4.220 | 4.250 | 123,536 | -0.15(-3.41%) |
Dec 23, 2022 | 4.390 | 4.450 | 4.340 | 4.400 | 111,621 | +0.00(+0.00%) |
Dec 22, 2022 | 4.390 | 4.410 | 4.180 | 4.400 | 384,974 | -0.06(-1.35%) |
Dec 21, 2022 | 4.430 | 4.480 | 4.350 | 4.460 | 837,184 | +0.06(+1.36%) |
Dec 20, 2022 | 4.430 | 4.532 | 4.360 | 4.400 | 246,184 | -0.08(-1.79%) |
Dec 19, 2022 | 4.700 | 4.700 | 4.460 | 4.480 | 141,931 | -0.24(-5.08%) |
Dec 16, 2022 | 4.710 | 4.815 | 4.660 | 4.720 | 258,339 | +0.01(+0.21%) |
Dec 15, 2022 | 5.090 | 5.100 | 4.700 | 4.710 | 255,119 | -0.47(-9.07%) |
Dec 14, 2022 | 5.000 | 5.260 | 5.000 | 5.180 | 238,441 | +0.19(+3.81%) |
Dec 13, 2022 | 5.170 | 5.360 | 4.970 | 4.990 | 283,851 | -0.06(-1.19%) |
Dec 12, 2022 | 4.980 | 5.060 | 4.920 | 5.050 | 147,898 | +0.08(+1.61%) |
Dec 09, 2022 | 5.080 | 5.115 | 4.940 | 4.970 | 149,082 | -0.14(-2.74%) |
Dec 08, 2022 | 5.000 | 5.180 | 4.980 | 5.110 | 121,672 | +0.11(+2.20%) |
Dec 07, 2022 | 5.140 | 5.140 | 4.990 | 5.000 | 109,743 | -0.12(-2.34%) |
Dec 06, 2022 | 5.180 | 5.250 | 5.105 | 5.120 | 165,881 | -0.06(-1.16%) |
Dec 05, 2022 | 5.350 | 5.370 | 5.160 | 5.180 | 139,414 | -0.18(-3.36%) |
Dec 02, 2022 | 5.240 | 5.370 | 5.160 | 5.360 | 117,507 | +0.01(+0.19%) |