Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.000 | 3.120 | 2.958 | 3.120 | 856 | +0.12(+4.00%) |
Dec 28, 2023 | 3.100 | 3.310 | 3.000 | 3.000 | 16,582 | -0.14(-4.46%) |
Dec 27, 2023 | 3.110 | 3.140 | 3.010 | 3.140 | 2,472 | +0.13(+4.32%) |
Dec 26, 2023 | 3.150 | 3.155 | 3.010 | 3.010 | 14,856 | -0.04(-1.31%) |
Dec 22, 2023 | 3.050 | 3.234 | 3.050 | 3.050 | 9,148 | +0.00(+0.00%) |
Dec 21, 2023 | 2.935 | 3.051 | 2.935 | 3.050 | 3,113 | +0.11(+3.86%) |
Dec 20, 2023 | 2.910 | 2.950 | 2.850 | 2.937 | 14,215 | -0.01(-0.45%) |
Dec 19, 2023 | 2.930 | 2.975 | 2.930 | 2.950 | 5,067 | +0.11(+3.87%) |
Dec 18, 2023 | 2.940 | 3.010 | 2.650 | 2.840 | 15,891 | +0.04(+1.43%) |
Dec 15, 2023 | 2.900 | 3.000 | 2.800 | 2.800 | 14,327 | -0.28(-9.09%) |
Dec 14, 2023 | 3.100 | 3.200 | 2.900 | 3.080 | 13,821 | +0.17(+5.84%) |
Dec 13, 2023 | 2.920 | 2.920 | 2.910 | 2.910 | 2,578 | -0.11(-3.64%) |
Dec 12, 2023 | 3.010 | 3.020 | 3.000 | 3.020 | 4,163 | +0.02(+0.67%) |
Dec 11, 2023 | 3.200 | 3.200 | 3.000 | 3.000 | 3,675 | -0.12(-3.85%) |
Dec 08, 2023 | 3.159 | 3.260 | 3.060 | 3.120 | 6,794 | -0.03(-0.95%) |
Dec 07, 2023 | 3.160 | 3.210 | 3.060 | 3.150 | 1,407 | +0.08(+2.61%) |
Dec 06, 2023 | 3.290 | 3.370 | 3.050 | 3.070 | 22,082 | -0.26(-7.81%) |
Dec 05, 2023 | 3.240 | 3.330 | 3.130 | 3.330 | 2,745 | +0.09(+2.78%) |
Dec 04, 2023 | 3.370 | 3.370 | 3.010 | 3.240 | 4,404 | +0.01(+0.31%) |
Dec 01, 2023 | 2.930 | 3.373 | 2.930 | 3.230 | 9,289 | +0.28(+9.49%) |
Nov 30, 2023 | 3.300 | 3.300 | 2.940 | 2.950 | 7,951 | -0.03(-1.03%) |
Nov 29, 2023 | 2.930 | 3.050 | 2.900 | 2.981 | 5,917 | +0.08(+2.78%) |
Nov 28, 2023 | 2.900 | 2.920 | 2.850 | 2.900 | 7,028 | -0.01(-0.34%) |
Nov 27, 2023 | 3.160 | 3.160 | 2.910 | 2.910 | 8,814 | -0.10(-3.32%) |
Nov 24, 2023 | 3.090 | 3.245 | 2.910 | 3.010 | 12,385 | +0.01(+0.33%) |
Nov 22, 2023 | 3.220 | 3.300 | 2.908 | 3.000 | 15,764 | -0.05(-1.65%) |
Nov 21, 2023 | 3.170 | 3.420 | 2.880 | 3.050 | 18,814 | -0.22(-6.72%) |
Nov 20, 2023 | 3.487 | 3.487 | 3.180 | 3.270 | 12,019 | +0.07(+2.19%) |
Nov 17, 2023 | 3.200 | 3.560 | 3.180 | 3.200 | 8,169 | -0.03(-0.93%) |
Nov 16, 2023 | 3.480 | 3.480 | 3.170 | 3.230 | 6,552 | +0.06(+1.89%) |
Nov 15, 2023 | 3.250 | 3.504 | 3.170 | 3.170 | 9,858 | -0.03(-0.97%) |
Nov 14, 2023 | 3.570 | 3.570 | 3.140 | 3.201 | 9,555 | -0.20(-5.86%) |
Nov 13, 2023 | 3.250 | 3.570 | 3.163 | 3.400 | 4,361 | +0.02(+0.59%) |
Nov 10, 2023 | 3.440 | 3.450 | 3.100 | 3.380 | 4,782 | -0.12(-3.57%) |
Nov 09, 2023 | 3.520 | 3.601 | 3.380 | 3.505 | 17,435 | -0.02(-0.43%) |
Nov 08, 2023 | 3.620 | 3.630 | 3.500 | 3.520 | 7,643 | -0.09(-2.49%) |
Nov 07, 2023 | 3.630 | 3.630 | 3.610 | 3.610 | 739 | -0.08(-2.04%) |
Nov 06, 2023 | 3.600 | 3.685 | 3.600 | 3.685 | 2,450 | +0.08(+2.08%) |
Nov 03, 2023 | 3.600 | 3.610 | 3.600 | 3.610 | 2,816 | +0.07(+1.98%) |
Nov 02, 2023 | 3.572 | 3.605 | 3.535 | 3.540 | 4,709 | -0.05(-1.39%) |
Nov 01, 2023 | 3.431 | 3.600 | 3.431 | 3.590 | 7,040 | +0.18(+5.28%) |
Oct 31, 2023 | 3.540 | 3.620 | 3.409 | 3.410 | 11,438 | -0.29(-7.84%) |
Oct 30, 2023 | 3.590 | 3.700 | 3.540 | 3.700 | 14,231 | +0.10(+2.78%) |
Oct 27, 2023 | 3.532 | 3.600 | 3.225 | 3.600 | 27,868 | +0.00(+0.00%) |
Oct 26, 2023 | 3.580 | 3.640 | 3.422 | 3.600 | 2,764 | +0.00(+0.00%) |
Oct 25, 2023 | 3.550 | 4.070 | 3.500 | 3.600 | 33,060 | +0.10(+2.86%) |
Oct 24, 2023 | 3.400 | 3.571 | 3.400 | 3.500 | 32,543 | +0.07(+2.04%) |
Oct 23, 2023 | 3.320 | 3.500 | 3.320 | 3.430 | 11,995 | +0.03(+0.88%) |
Oct 20, 2023 | 3.420 | 3.500 | 3.300 | 3.400 | 13,095 | -0.15(-4.23%) |
Oct 19, 2023 | 3.550 | 3.550 | 3.500 | 3.550 | 1,423 | +0.10(+2.90%) |
Oct 18, 2023 | 3.490 | 3.700 | 3.450 | 3.450 | 78,596 | +0.04(+1.17%) |
Oct 17, 2023 | 3.250 | 3.410 | 3.250 | 3.410 | 832 | -0.04(-1.07%) |
Oct 16, 2023 | 3.500 | 3.690 | 3.447 | 3.447 | 8,105 | -0.20(-5.56%) |
Oct 13, 2023 | 3.890 | 3.890 | 3.470 | 3.650 | 23,277 | +0.14(+3.99%) |
Oct 12, 2023 | 3.490 | 3.800 | 3.450 | 3.510 | 24,339 | -0.10(-2.77%) |
Oct 11, 2023 | 3.640 | 3.980 | 3.420 | 3.610 | 16,726 | +0.04(+1.12%) |
Oct 10, 2023 | 3.740 | 4.080 | 3.478 | 3.570 | 17,708 | -0.10(-2.73%) |
Oct 09, 2023 | 3.440 | 3.815 | 3.360 | 3.670 | 6,779 | -0.03(-0.88%) |
Oct 06, 2023 | 3.600 | 4.030 | 3.240 | 3.702 | 29,040 | +0.06(+1.71%) |
Oct 05, 2023 | 3.950 | 3.960 | 3.630 | 3.640 | 4,178 | +0.00(+0.00%) |
Oct 04, 2023 | 3.650 | 3.820 | 3.640 | 3.640 | 2,433 | -0.20(-5.21%) |
Oct 03, 2023 | 3.699 | 3.840 | 3.699 | 3.840 | 3,269 | +0.23(+6.30%) |
Oct 02, 2023 | 4.000 | 4.050 | 3.612 | 3.612 | 4,252 | -0.34(-8.55%) |
Sep 29, 2023 | 3.898 | 4.070 | 3.898 | 3.950 | 1,592 | -0.13(-3.19%) |
Sep 28, 2023 | 4.095 | 4.095 | 3.890 | 4.080 | 14,870 | +0.03(+0.74%) |
Sep 27, 2023 | 3.770 | 4.135 | 3.650 | 4.050 | 15,336 | +0.00(+0.00%) |
Sep 26, 2023 | 3.700 | 4.390 | 3.700 | 4.050 | 55,606 | +0.20(+5.19%) |
Sep 25, 2023 | 3.600 | 3.980 | 3.710 | 3.850 | 39,477 | +0.23(+6.35%) |
Sep 22, 2023 | 3.510 | 3.620 | 3.460 | 3.620 | 10,001 | +0.14(+3.87%) |
Sep 21, 2023 | 3.420 | 3.540 | 3.310 | 3.485 | 7,162 | -0.12(-3.35%) |
Sep 20, 2023 | 3.606 | 3.606 | 3.606 | 3.606 | 706 | -0.04(-1.21%) |
Sep 19, 2023 | 3.650 | 3.650 | 3.650 | 3.650 | 838 | -0.04(-1.22%) |
Sep 18, 2023 | 3.650 | 3.782 | 3.650 | 3.695 | 2,931 | +0.04(+1.23%) |
Sep 15, 2023 | 3.670 | 3.670 | 3.550 | 3.650 | 9,317 | +0.00(+0.00%) |
Sep 14, 2023 | 3.670 | 3.680 | 3.500 | 3.650 | 10,806 | +0.07(+1.96%) |
Sep 13, 2023 | 3.813 | 3.813 | 3.500 | 3.580 | 2,081 | -0.10(-2.72%) |
Sep 12, 2023 | 3.665 | 3.831 | 3.600 | 3.680 | 14,100 | +0.17(+4.92%) |
Sep 11, 2023 | 3.800 | 3.800 | 3.260 | 3.507 | 17,945 | -0.23(-6.22%) |
Sep 08, 2023 | 3.640 | 3.800 | 3.640 | 3.740 | 7,999 | +0.11(+3.03%) |
Sep 07, 2023 | 3.170 | 3.910 | 3.139 | 3.630 | 137,477 | +0.45(+14.15%) |
Sep 06, 2023 | 3.150 | 3.200 | 3.000 | 3.180 | 24,134 | +0.06(+1.92%) |
Sep 05, 2023 | 3.195 | 3.330 | 3.110 | 3.120 | 8,874 | -0.22(-6.59%) |
Sep 01, 2023 | 3.460 | 3.470 | 3.160 | 3.340 | 18,090 | +0.19(+6.03%) |
Aug 31, 2023 | 3.300 | 3.495 | 3.150 | 3.150 | 31,540 | -0.22(-6.53%) |
Aug 30, 2023 | 3.430 | 3.495 | 3.370 | 3.370 | 1,907 | -0.21(-5.87%) |
Aug 29, 2023 | 3.450 | 3.581 | 3.421 | 3.580 | 9,433 | +0.01(+0.15%) |
Aug 28, 2023 | 3.610 | 3.610 | 3.550 | 3.575 | 10,376 | +0.02(+0.69%) |
Aug 25, 2023 | 3.430 | 3.740 | 3.310 | 3.550 | 10,165 | +0.12(+3.50%) |
Aug 24, 2023 | 3.610 | 3.990 | 3.400 | 3.430 | 7,309 | -0.21(-5.90%) |
Aug 23, 2023 | 3.330 | 3.760 | 3.320 | 3.645 | 34,729 | +0.10(+2.68%) |
Aug 22, 2023 | 3.550 | 3.870 | 3.519 | 3.550 | 42,386 | +0.00(+0.00%) |
Aug 21, 2023 | 3.120 | 3.650 | 3.119 | 3.550 | 12,015 | +0.14(+4.11%) |
Aug 18, 2023 | 2.960 | 3.540 | 2.960 | 3.410 | 98,099 | +0.31(+10.00%) |
Aug 17, 2023 | 3.100 | 3.800 | 2.957 | 3.100 | 209,663 | -0.68(-17.90%) |
Aug 16, 2023 | 3.820 | 3.974 | 3.600 | 3.776 | 11,691 | -0.05(-1.20%) |
Aug 15, 2023 | 4.800 | 4.800 | 3.728 | 3.822 | 67,960 | -1.03(-21.20%) |
Aug 14, 2023 | 4.800 | 4.952 | 4.718 | 4.850 | 3,540 | -0.14(-2.84%) |
Aug 11, 2023 | 5.200 | 5.200 | 4.790 | 4.992 | 11,769 | -0.15(-2.99%) |
Aug 10, 2023 | 5.200 | 5.200 | 5.018 | 5.146 | 5,824 | +0.13(+2.51%) |
Aug 09, 2023 | 5.000 | 5.200 | 4.842 | 5.020 | 6,074 | +0.01(+0.24%) |
Aug 08, 2023 | 5.400 | 5.480 | 4.980 | 5.008 | 17,447 | -0.30(-5.58%) |
Aug 07, 2023 | 5.300 | 5.500 | 5.180 | 5.304 | 20,568 | +0.00(+0.00%) |
Aug 04, 2023 | 5.360 | 5.480 | 5.102 | 5.304 | 10,733 | +0.00(+0.08%) |
Aug 03, 2023 | 5.300 | 5.372 | 4.960 | 5.300 | 24,149 | +0.17(+3.27%) |
Aug 02, 2023 | 5.400 | 5.400 | 4.210 | 5.132 | 45,837 | -0.22(-4.04%) |
Aug 01, 2023 | 5.000 | 5.460 | 5.000 | 5.348 | 45,856 | +0.36(+7.13%) |
Jul 31, 2023 | 4.368 | 5.000 | 4.202 | 4.992 | 66,125 | +0.63(+14.50%) |
Jul 28, 2023 | 4.340 | 4.400 | 4.000 | 4.360 | 20,363 | +0.12(+2.83%) |
Jul 27, 2023 | 3.800 | 4.380 | 3.770 | 4.240 | 51,681 | +0.31(+7.94%) |
Jul 26, 2023 | 3.780 | 4.000 | 3.622 | 3.928 | 47,041 | +0.16(+4.36%) |
Jul 25, 2023 | 3.398 | 3.880 | 3.242 | 3.764 | 217,288 | +0.28(+7.91%) |
Jul 24, 2023 | 3.420 | 3.520 | 3.136 | 3.488 | 27,463 | +0.01(+0.23%) |
Jul 21, 2023 | 3.568 | 3.580 | 3.400 | 3.480 | 18,704 | -0.03(-0.74%) |
Jul 20, 2023 | 3.400 | 3.600 | 3.460 | 3.506 | 8,775 | -0.01(-0.40%) |
Jul 19, 2023 | 3.496 | 3.598 | 3.440 | 3.520 | 4,681 | +0.04(+1.15%) |
Jul 18, 2023 | 3.360 | 3.590 | 3.360 | 3.480 | 8,996 | +0.06(+1.75%) |
Jul 17, 2023 | 3.480 | 3.580 | 3.320 | 3.420 | 6,652 | -0.01(-0.18%) |
Jul 14, 2023 | 3.624 | 3.698 | 3.422 | 3.426 | 8,562 | -0.20(-5.46%) |
Jul 13, 2023 | 3.560 | 3.636 | 3.398 | 3.624 | 24,405 | +0.21(+6.15%) |
Jul 12, 2023 | 3.492 | 3.698 | 3.400 | 3.414 | 11,394 | -0.19(-5.17%) |
Jul 11, 2023 | 3.600 | 3.700 | 3.532 | 3.600 | 7,894 | +0.00(+0.00%) |
Jul 10, 2023 | 3.550 | 3.700 | 3.480 | 3.600 | 14,281 | +0.02(+0.61%) |
Jul 07, 2023 | 3.444 | 3.734 | 3.336 | 3.578 | 40,985 | +0.11(+3.11%) |
Jul 06, 2023 | 3.800 | 3.858 | 3.240 | 3.470 | 142,303 | +0.07(+1.94%) |
Jul 05, 2023 | 3.200 | 3.600 | 3.200 | 3.404 | 40,530 | +0.09(+2.78%) |
Jul 03, 2023 | 3.400 | 3.400 | 3.302 | 3.312 | 73,949 | -0.09(-2.59%) |
Jun 30, 2023 | 3.380 | 3.418 | 3.254 | 3.400 | 13,379 | +0.10(+2.91%) |
Jun 29, 2023 | 3.200 | 3.404 | 3.208 | 3.304 | 10,455 | +0.06(+1.72%) |
Jun 28, 2023 | 3.260 | 3.376 | 3.166 | 3.248 | 9,136 | -0.01(-0.31%) |
Jun 27, 2023 | 3.204 | 3.316 | 3.204 | 3.258 | 7,057 | +0.05(+1.50%) |
Jun 26, 2023 | 3.400 | 3.402 | 3.202 | 3.210 | 14,720 | -0.02(-0.50%) |
Jun 23, 2023 | 3.372 | 3.402 | 3.200 | 3.226 | 8,628 | -0.07(-2.18%) |
Jun 22, 2023 | 3.114 | 3.420 | 3.100 | 3.298 | 15,662 | +0.18(+5.91%) |
Jun 21, 2023 | 3.200 | 3.238 | 3.090 | 3.114 | 8,185 | -0.09(-2.69%) |
Jun 20, 2023 | 3.148 | 3.228 | 3.140 | 3.200 | 5,604 | +0.06(+1.85%) |
Jun 16, 2023 | 3.140 | 3.400 | 3.118 | 3.142 | 7,691 | -0.04(-1.19%) |
Jun 15, 2023 | 3.360 | 3.400 | 3.100 | 3.180 | 4,645 | -0.08(-2.39%) |
Jun 14, 2023 | 3.098 | 3.360 | 3.098 | 3.258 | 4,863 | +0.10(+3.10%) |
Jun 13, 2023 | 3.360 | 3.360 | 3.160 | 3.160 | 9,124 | -0.02(-0.75%) |
Jun 12, 2023 | 3.200 | 3.188 | 3.080 | 3.184 | 7,810 | +0.06(+2.05%) |
Jun 09, 2023 | 3.360 | 3.360 | 2.808 | 3.120 | 39,675 | -0.12(-3.70%) |
Jun 08, 2023 | 3.260 | 3.532 | 3.200 | 3.240 | 19,272 | -0.02(-0.55%) |
Jun 07, 2023 | 3.200 | 3.714 | 3.160 | 3.258 | 21,263 | +0.05(+1.69%) |
Jun 06, 2023 | 3.340 | 3.578 | 3.160 | 3.204 | 25,084 | -0.01(-0.44%) |
Jun 05, 2023 | 3.300 | 3.400 | 3.098 | 3.218 | 41,854 | -0.02(-0.74%) |
Jun 02, 2023 | 3.200 | 3.300 | 3.198 | 3.242 | 27,272 | +0.02(+0.62%) |
Jun 01, 2023 | 3.714 | 3.800 | 3.000 | 3.222 | 98,440 | -0.32(-8.93%) |
May 31, 2023 | 3.564 | 3.880 | 3.538 | 3.538 | 10,993 | -0.17(-4.58%) |
May 30, 2023 | 3.646 | 3.880 | 3.400 | 3.708 | 8,399 | +0.01(+0.16%) |
May 26, 2023 | 3.480 | 3.900 | 3.480 | 3.702 | 18,486 | +0.23(+6.75%) |
May 25, 2023 | 3.784 | 4.158 | 3.042 | 3.468 | 43,581 | -0.33(-8.74%) |
May 24, 2023 | 3.624 | 3.900 | 3.624 | 3.800 | 21,407 | +0.05(+1.23%) |
May 23, 2023 | 3.622 | 3.900 | 3.620 | 3.754 | 20,772 | -0.31(-7.54%) |
May 22, 2023 | 4.400 | 4.596 | 3.824 | 4.060 | 14,569 | -0.10(-2.31%) |
May 19, 2023 | 4.000 | 4.258 | 4.000 | 4.156 | 2,466 | +0.05(+1.22%) |
May 18, 2023 | 4.400 | 4.480 | 4.000 | 4.106 | 12,976 | -0.14(-3.25%) |
May 17, 2023 | 3.780 | 4.388 | 3.606 | 4.244 | 40,042 | +0.46(+12.28%) |
May 16, 2023 | 3.742 | 3.858 | 3.600 | 3.780 | 15,332 | +0.09(+2.49%) |
May 15, 2023 | 3.674 | 3.898 | 3.600 | 3.688 | 15,049 | -0.01(-0.32%) |
May 12, 2023 | 3.800 | 3.900 | 3.578 | 3.700 | 40,955 | +0.11(+3.06%) |
May 11, 2023 | 3.520 | 3.690 | 3.520 | 3.590 | 9,097 | +0.07(+1.99%) |
May 10, 2023 | 3.792 | 3.792 | 3.520 | 3.520 | 17,513 | -0.08(-2.17%) |
May 09, 2023 | 3.596 | 3.818 | 3.520 | 3.598 | 13,791 | +0.00(+0.00%) |
May 08, 2023 | 3.900 | 3.900 | 3.550 | 3.598 | 31,315 | +0.05(+1.35%) |
May 05, 2023 | 3.550 | 3.658 | 3.500 | 3.550 | 20,480 | -0.00(-0.11%) |
May 04, 2023 | 3.540 | 3.890 | 3.500 | 3.554 | 42,936 | -0.05(-1.28%) |
May 03, 2023 | 3.602 | 3.798 | 3.400 | 3.600 | 41,910 | -0.05(-1.37%) |
May 02, 2023 | 3.900 | 3.918 | 3.580 | 3.650 | 51,963 | -0.05(-1.35%) |
May 01, 2023 | 3.800 | 4.010 | 3.406 | 3.700 | 45,642 | +0.08(+2.15%) |
Apr 28, 2023 | 3.800 | 3.928 | 3.402 | 3.622 | 31,244 | +0.02(+0.56%) |
Apr 27, 2023 | 3.420 | 3.920 | 3.420 | 3.602 | 6,306 | -0.20(-5.21%) |
Apr 26, 2023 | 3.884 | 3.940 | 3.312 | 3.800 | 14,510 | +0.06(+1.55%) |
Apr 25, 2023 | 3.600 | 3.896 | 3.402 | 3.742 | 23,313 | +0.22(+6.31%) |
Apr 24, 2023 | 4.600 | 4.580 | 3.442 | 3.520 | 71,105 | -0.92(-20.68%) |
Apr 21, 2023 | 4.600 | 4.648 | 3.624 | 4.438 | 95,656 | +0.24(+5.67%) |
Apr 20, 2023 | 4.200 | 4.600 | 3.000 | 4.200 | 29,989 | +0.00(+0.10%) |
Apr 19, 2023 | 4.400 | 5.350 | 4.000 | 4.196 | 102,974 | -0.20(-4.64%) |
Apr 18, 2023 | 4.116 | 4.420 | 4.000 | 4.400 | 18,375 | +0.51(+13.23%) |
Apr 17, 2023 | 4.200 | 4.258 | 3.884 | 3.886 | 14,500 | -0.12(-2.90%) |
Apr 14, 2023 | 3.422 | 4.200 | 3.400 | 4.002 | 7,413 | +0.20(+5.26%) |
Apr 13, 2023 | 3.570 | 3.900 | 3.400 | 3.802 | 20,681 | +0.40(+11.82%) |
Apr 12, 2023 | 4.000 | 4.202 | 3.400 | 3.400 | 19,910 | -0.25(-6.85%) |
Apr 11, 2023 | 3.600 | 3.800 | 3.420 | 3.650 | 18,779 | -0.16(-4.15%) |
Apr 10, 2023 | 4.046 | 4.400 | 3.400 | 3.808 | 7,862 | -0.39(-9.25%) |
Apr 06, 2023 | 4.000 | 4.200 | 3.660 | 4.196 | 8,004 | +0.19(+4.85%) |
Apr 05, 2023 | 4.000 | 4.300 | 3.960 | 4.002 | 15,667 | +0.01(+0.25%) |
Apr 04, 2023 | 4.000 | 4.402 | 3.600 | 3.992 | 28,461 | -0.08(-1.92%) |
Apr 03, 2023 | 4.000 | 4.600 | 3.230 | 4.070 | 76,287 | +0.44(+12.00%) |
Mar 31, 2023 | 3.400 | 3.640 | 2.830 | 3.634 | 75,241 | +0.63(+21.13%) |
Mar 30, 2023 | 3.468 | 3.698 | 2.840 | 3.000 | 73,847 | -0.59(-16.34%) |
Mar 29, 2023 | 4.774 | 4.800 | 3.300 | 3.586 | 35,893 | -0.20(-5.23%) |
Mar 28, 2023 | 4.702 | 4.752 | 3.700 | 3.784 | 104,373 | -0.92(-19.49%) |
Mar 27, 2023 | 4.728 | 5.400 | 4.490 | 4.700 | 2,345 | -0.31(-6.19%) |
Mar 24, 2023 | 5.400 | 5.400 | 4.726 | 5.010 | 5,427 | -0.11(-2.07%) |
Mar 23, 2023 | 5.240 | 5.720 | 4.800 | 5.116 | 4,605 | +0.12(+2.32%) |
Mar 22, 2023 | 5.036 | 5.286 | 4.760 | 5.000 | 2,782 | +0.21(+4.30%) |
Mar 21, 2023 | 5.000 | 5.034 | 4.600 | 4.794 | 1,072 | +0.19(+4.22%) |
Mar 20, 2023 | 5.000 | 5.266 | 4.400 | 4.600 | 8,066 | -0.63(-11.98%) |
Mar 17, 2023 | 5.120 | 5.280 | 4.582 | 5.226 | 10,668 | +0.17(+3.28%) |
Mar 16, 2023 | 5.202 | 5.264 | 4.800 | 5.060 | 4,735 | -0.10(-1.94%) |
Mar 15, 2023 | 5.600 | 5.958 | 4.800 | 5.160 | 18,884 | -0.54(-9.41%) |
Mar 14, 2023 | 5.622 | 5.960 | 5.414 | 5.696 | 9,282 | -0.10(-1.79%) |
Mar 13, 2023 | 5.800 | 6.500 | 5.510 | 5.800 | 7,694 | -0.00(-0.03%) |
Mar 10, 2023 | 6.000 | 6.600 | 5.800 | 5.802 | 5,699 | -0.01(-0.14%) |
Mar 09, 2023 | 5.992 | 6.560 | 5.800 | 5.810 | 11,556 | -0.13(-2.19%) |
Mar 08, 2023 | 6.090 | 6.560 | 5.600 | 5.940 | 16,926 | -0.08(-1.36%) |
Mar 07, 2023 | 6.422 | 6.898 | 5.900 | 6.022 | 21,256 | -0.78(-11.44%) |
Mar 06, 2023 | 7.180 | 7.180 | 6.338 | 6.800 | 9,836 | +0.46(+7.29%) |
Mar 03, 2023 | 6.760 | 7.100 | 6.302 | 6.338 | 4,157 | -0.20(-3.06%) |
Mar 02, 2023 | 6.380 | 6.998 | 6.380 | 6.538 | 1,193 | +0.15(+2.38%) |
Mar 01, 2023 | 7.200 | 7.244 | 6.200 | 6.386 | 9,297 | -0.51(-7.45%) |
Feb 28, 2023 | 7.110 | 7.198 | 6.810 | 6.900 | 401 | -0.20(-2.84%) |
Feb 27, 2023 | 7.600 | 7.600 | 6.702 | 7.102 | 4,763 | -0.21(-2.85%) |
Feb 24, 2023 | 7.000 | 7.400 | 6.602 | 7.310 | 9,947 | +0.34(+4.82%) |
Feb 23, 2023 | 7.408 | 8.000 | 6.800 | 6.974 | 4,830 | -0.43(-5.86%) |
Feb 22, 2023 | 7.200 | 8.250 | 6.562 | 7.408 | 18,162 | +0.10(+1.34%) |
Feb 21, 2023 | 8.800 | 8.800 | 7.000 | 7.310 | 41,640 | -0.89(-10.88%) |
Feb 17, 2023 | 8.404 | 9.400 | 7.600 | 8.202 | 5,054 | -0.83(-9.17%) |
Feb 16, 2023 | 9.000 | 9.498 | 8.200 | 9.030 | 4,837 | +0.03(+0.33%) |
Feb 15, 2023 | 9.400 | 9.760 | 8.900 | 9.000 | 4,088 | -0.20(-2.17%) |
Feb 14, 2023 | 9.300 | 9.882 | 9.000 | 9.200 | 11,194 | -0.54(-5.58%) |
Feb 13, 2023 | 9.998 | 10.00 | 9.202 | 9.744 | 3,156 | +0.14(+1.50%) |
Feb 10, 2023 | 9.200 | 10.18 | 8.746 | 9.600 | 17,441 | -0.20(-2.00%) |
Feb 09, 2023 | 9.064 | 9.800 | 9.064 | 9.796 | 4,674 | +0.45(+4.81%) |
Feb 08, 2023 | 9.550 | 9.550 | 9.000 | 9.346 | 1,419 | -0.06(-0.60%) |
Feb 07, 2023 | 9.600 | 9.600 | 9.000 | 9.402 | 2,040 | +0.20(+2.20%) |
Feb 06, 2023 | 10.00 | 10.00 | 9.100 | 9.200 | 3,594 | -1.00(-9.80%) |
Feb 03, 2023 | 10.00 | 10.20 | 9.600 | 10.20 | 1,787 | +0.45(+4.62%) |
Feb 02, 2023 | 10.42 | 10.42 | 9.202 | 9.750 | 5,434 | -0.17(-1.75%) |
Feb 01, 2023 | 9.800 | 10.30 | 9.196 | 9.924 | 4,126 | +0.59(+6.30%) |
Jan 31, 2023 | 10.19 | 10.19 | 8.800 | 9.336 | 10,026 | -0.46(-4.73%) |
Jan 30, 2023 | 10.00 | 10.00 | 9.200 | 9.800 | 1,599 | -0.20(-2.00%) |
Jan 27, 2023 | 10.00 | 10.60 | 9.000 | 10.00 | 6,439 | -0.20(-1.96%) |
Jan 26, 2023 | 10.60 | 10.80 | 9.466 | 10.20 | 2,548 | -0.17(-1.66%) |
Jan 25, 2023 | 10.20 | 10.80 | 10.20 | 10.37 | 4,092 | +0.47(+4.77%) |
Jan 24, 2023 | 10.00 | 10.40 | 9.000 | 9.900 | 10,258 | +0.08(+0.86%) |
Jan 23, 2023 | 10.40 | 10.40 | 9.032 | 9.816 | 3,131 | -0.18(-1.82%) |
Jan 20, 2023 | 10.00 | 10.79 | 9.200 | 9.998 | 7,007 | -0.20(-1.98%) |
Jan 19, 2023 | 10.00 | 10.20 | 10.00 | 10.20 | 237 | +0.40(+4.08%) |
Jan 18, 2023 | 10.20 | 10.20 | 9.502 | 9.800 | 1,146 | -0.22(-2.18%) |
Jan 17, 2023 | 10.00 | 10.60 | 9.800 | 10.02 | 1,400 | -0.77(-7.17%) |
Jan 13, 2023 | 10.00 | 10.79 | 9.600 | 10.79 | 417 | +0.00(+0.00%) |
Jan 12, 2023 | 10.00 | 10.80 | 9.300 | 10.79 | 2,117 | -0.01(-0.07%) |
Jan 11, 2023 | 10.20 | 10.80 | 8.800 | 10.80 | 2,898 | +0.82(+8.26%) |
Jan 10, 2023 | 10.75 | 10.80 | 9.776 | 9.976 | 2,165 | -0.63(-5.98%) |
Jan 09, 2023 | 10.40 | 11.00 | 10.20 | 10.61 | 5,550 | +0.11(+1.01%) |
Jan 06, 2023 | 10.40 | 10.60 | 9.600 | 10.50 | 3,736 | +0.30(+2.94%) |
Jan 05, 2023 | 10.40 | 10.40 | 10.00 | 10.20 | 2,867 | -0.17(-1.62%) |
Jan 04, 2023 | 9.000 | 10.40 | 9.000 | 10.37 | 2,561 | +0.50(+5.09%) |