Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.510 | 2.900 | 2.380 | 2.900 | 3,294,618 | +0.41(+16.47%) |
Feb 28, 2024 | 3.030 | 3.040 | 2.305 | 2.490 | 6,010,301 | -0.56(-18.36%) |
Feb 27, 2024 | 3.090 | 3.200 | 2.990 | 3.050 | 2,309,267 | +0.01(+0.33%) |
Feb 26, 2024 | 2.990 | 3.070 | 2.935 | 3.040 | 1,569,470 | +0.07(+2.36%) |
Feb 23, 2024 | 3.000 | 3.070 | 2.950 | 2.970 | 630,036 | -0.03(-1.00%) |
Feb 22, 2024 | 3.090 | 3.145 | 2.945 | 3.000 | 658,062 | -0.03(-0.99%) |
Feb 21, 2024 | 3.060 | 3.150 | 3.020 | 3.030 | 1,569,425 | -0.03(-0.98%) |
Feb 20, 2024 | 3.200 | 3.290 | 3.050 | 3.060 | 1,289,154 | -0.18(-5.56%) |
Feb 16, 2024 | 3.330 | 3.370 | 3.230 | 3.240 | 599,153 | -0.15(-4.42%) |
Feb 15, 2024 | 3.310 | 3.400 | 3.230 | 3.390 | 628,373 | +0.12(+3.67%) |
Feb 14, 2024 | 3.270 | 3.340 | 3.250 | 3.270 | 392,483 | +0.06(+1.87%) |
Feb 13, 2024 | 3.410 | 3.445 | 3.190 | 3.210 | 975,808 | -0.36(-10.08%) |
Feb 12, 2024 | 3.480 | 3.600 | 3.460 | 3.570 | 873,996 | +0.11(+3.18%) |
Feb 09, 2024 | 3.380 | 3.500 | 3.310 | 3.460 | 547,711 | +0.11(+3.28%) |
Feb 08, 2024 | 3.290 | 3.360 | 3.235 | 3.350 | 323,235 | +0.08(+2.45%) |
Feb 07, 2024 | 3.240 | 3.325 | 3.160 | 3.270 | 742,654 | +0.07(+2.19%) |
Feb 06, 2024 | 3.130 | 3.230 | 3.100 | 3.200 | 498,147 | +0.08(+2.56%) |
Feb 05, 2024 | 3.210 | 3.210 | 3.090 | 3.120 | 366,508 | -0.08(-2.50%) |
Feb 02, 2024 | 3.130 | 3.240 | 3.070 | 3.200 | 493,442 | +0.09(+2.89%) |
Feb 01, 2024 | 3.100 | 3.160 | 3.070 | 3.110 | 444,237 | +0.04(+1.30%) |
Jan 31, 2024 | 3.120 | 3.150 | 3.065 | 3.070 | 651,127 | -0.08(-2.54%) |
Jan 30, 2024 | 3.280 | 3.275 | 3.150 | 3.150 | 417,425 | -0.13(-3.96%) |
Jan 29, 2024 | 3.240 | 3.290 | 3.161 | 3.280 | 356,977 | +0.07(+2.18%) |
Jan 26, 2024 | 3.230 | 3.280 | 3.175 | 3.210 | 579,959 | +0.01(+0.31%) |
Jan 25, 2024 | 3.200 | 3.225 | 3.170 | 3.200 | 465,981 | +0.03(+0.95%) |
Jan 24, 2024 | 3.230 | 3.250 | 3.140 | 3.170 | 529,682 | +0.00(+0.00%) |
Jan 23, 2024 | 3.220 | 3.255 | 3.120 | 3.170 | 789,676 | +0.01(+0.32%) |
Jan 22, 2024 | 3.130 | 3.220 | 3.110 | 3.160 | 442,063 | +0.03(+0.96%) |
Jan 19, 2024 | 3.180 | 3.195 | 3.050 | 3.130 | 742,409 | -0.01(-0.32%) |
Jan 18, 2024 | 3.160 | 3.220 | 3.105 | 3.140 | 3,421,207 | +0.01(+0.32%) |
Jan 17, 2024 | 3.110 | 3.165 | 3.090 | 3.130 | 553,181 | -0.03(-0.95%) |
Jan 16, 2024 | 3.070 | 3.205 | 3.060 | 3.160 | 692,217 | +0.09(+2.93%) |
Jan 12, 2024 | 3.120 | 3.160 | 3.060 | 3.070 | 475,658 | -0.04(-1.29%) |
Jan 11, 2024 | 3.220 | 3.245 | 3.095 | 3.110 | 564,598 | -0.10(-3.12%) |
Jan 10, 2024 | 3.240 | 3.270 | 3.140 | 3.210 | 533,767 | -0.01(-0.31%) |
Jan 09, 2024 | 3.420 | 3.420 | 3.220 | 3.220 | 498,546 | -0.16(-4.73%) |
Jan 08, 2024 | 3.210 | 3.400 | 3.190 | 3.380 | 643,091 | +0.21(+6.62%) |
Jan 05, 2024 | 3.110 | 3.248 | 3.100 | 3.170 | 673,663 | +0.06(+1.93%) |
Jan 04, 2024 | 3.160 | 3.175 | 3.080 | 3.110 | 960,954 | -0.04(-1.27%) |
Jan 03, 2024 | 3.260 | 3.290 | 3.120 | 3.150 | 1,045,589 | -0.13(-3.96%) |
Jan 02, 2024 | 3.440 | 3.440 | 3.240 | 3.280 | 1,532,416 | -0.15(-4.37%) |
Dec 29, 2023 | 3.520 | 3.600 | 3.415 | 3.430 | 796,866 | -0.09(-2.56%) |
Dec 28, 2023 | 3.460 | 3.560 | 3.450 | 3.520 | 711,788 | +0.06(+1.73%) |
Dec 27, 2023 | 3.510 | 3.520 | 3.440 | 3.460 | 476,559 | -0.01(-0.29%) |
Dec 26, 2023 | 3.440 | 3.480 | 3.400 | 3.470 | 543,218 | +0.06(+1.76%) |
Dec 22, 2023 | 3.380 | 3.450 | 3.308 | 3.410 | 654,059 | +0.07(+2.10%) |
Dec 21, 2023 | 3.210 | 3.340 | 3.180 | 3.340 | 776,099 | +0.18(+5.70%) |
Dec 20, 2023 | 3.250 | 3.290 | 3.120 | 3.160 | 1,611,234 | -0.04(-1.25%) |
Dec 19, 2023 | 3.010 | 3.245 | 3.010 | 3.200 | 1,185,342 | +0.22(+7.38%) |
Dec 18, 2023 | 3.040 | 3.075 | 2.950 | 2.980 | 775,784 | -0.05(-1.65%) |
Dec 15, 2023 | 3.090 | 3.130 | 2.990 | 3.030 | 1,498,558 | -0.04(-1.30%) |
Dec 14, 2023 | 3.000 | 3.240 | 3.000 | 3.070 | 961,674 | +0.11(+3.72%) |
Dec 13, 2023 | 2.940 | 2.980 | 2.830 | 2.960 | 3,520,088 | +0.02(+0.68%) |
Dec 12, 2023 | 2.910 | 2.970 | 2.855 | 2.940 | 453,597 | +0.03(+1.03%) |
Dec 11, 2023 | 2.860 | 2.950 | 2.820 | 2.910 | 609,820 | +0.05(+1.75%) |
Dec 08, 2023 | 2.920 | 2.940 | 2.835 | 2.860 | 801,114 | -0.08(-2.72%) |
Dec 07, 2023 | 2.960 | 2.965 | 2.910 | 2.940 | 565,095 | -0.01(-0.34%) |
Dec 06, 2023 | 2.960 | 3.015 | 2.895 | 2.950 | 1,056,262 | +0.02(+0.68%) |
Dec 05, 2023 | 2.730 | 2.960 | 2.715 | 2.930 | 1,188,074 | +0.18(+6.55%) |
Dec 04, 2023 | 2.700 | 2.800 | 2.660 | 2.750 | 779,748 | +0.05(+1.85%) |
Dec 01, 2023 | 2.580 | 2.700 | 2.532 | 2.700 | 575,579 | +0.10(+3.85%) |
Nov 30, 2023 | 2.650 | 2.669 | 2.570 | 2.600 | 624,380 | -0.03(-1.14%) |
Nov 29, 2023 | 2.660 | 2.748 | 2.600 | 2.630 | 708,062 | -0.02(-0.75%) |
Nov 28, 2023 | 2.640 | 2.680 | 2.580 | 2.650 | 489,423 | -0.01(-0.38%) |
Nov 27, 2023 | 2.680 | 2.730 | 2.630 | 2.660 | 476,455 | -0.02(-0.75%) |
Nov 24, 2023 | 2.600 | 2.740 | 2.580 | 2.680 | 410,809 | +0.11(+4.28%) |
Nov 22, 2023 | 2.510 | 2.630 | 2.510 | 2.570 | 504,275 | +0.04(+1.58%) |
Nov 21, 2023 | 2.460 | 2.570 | 2.460 | 2.530 | 680,824 | +0.02(+0.80%) |
Nov 20, 2023 | 2.530 | 2.625 | 2.470 | 2.510 | 1,164,328 | -0.01(-0.40%) |
Nov 17, 2023 | 2.480 | 2.550 | 2.420 | 2.520 | 735,700 | +0.06(+2.44%) |
Nov 16, 2023 | 2.540 | 2.570 | 2.430 | 2.460 | 743,481 | -0.15(-5.75%) |
Nov 15, 2023 | 2.660 | 2.715 | 2.600 | 2.610 | 986,370 | -0.02(-0.76%) |
Nov 14, 2023 | 2.650 | 2.660 | 2.550 | 2.630 | 904,492 | +0.10(+3.95%) |
Nov 13, 2023 | 2.510 | 2.575 | 2.455 | 2.530 | 973,170 | +0.04(+1.61%) |
Nov 10, 2023 | 2.500 | 2.500 | 2.330 | 2.490 | 1,915,778 | +0.00(+0.00%) |
Nov 09, 2023 | 2.590 | 2.640 | 2.480 | 2.490 | 1,650,628 | -0.06(-2.35%) |
Nov 08, 2023 | 2.410 | 2.650 | 2.385 | 2.550 | 5,432,608 | -0.55(-17.74%) |
Nov 07, 2023 | 3.090 | 3.170 | 2.970 | 3.100 | 1,763,918 | +0.02(+0.65%) |
Nov 06, 2023 | 3.050 | 3.200 | 3.020 | 3.080 | 1,311,604 | -0.07(-2.22%) |
Nov 03, 2023 | 3.010 | 3.290 | 3.010 | 3.150 | 1,297,496 | +0.05(+1.61%) |
Nov 02, 2023 | 3.070 | 3.205 | 3.070 | 3.100 | 627,435 | +0.09(+2.99%) |
Nov 01, 2023 | 3.110 | 3.110 | 2.900 | 3.010 | 468,592 | -0.07(-2.27%) |
Oct 31, 2023 | 2.970 | 3.200 | 2.950 | 3.080 | 580,341 | -0.03(-0.96%) |
Oct 30, 2023 | 3.090 | 3.120 | 2.880 | 3.110 | 781,443 | +0.05(+1.63%) |
Oct 27, 2023 | 3.110 | 3.140 | 3.020 | 3.060 | 540,054 | +0.00(+0.00%) |
Oct 26, 2023 | 3.090 | 3.150 | 3.025 | 3.060 | 531,628 | -0.01(-0.33%) |
Oct 25, 2023 | 3.120 | 3.180 | 3.045 | 3.070 | 482,655 | -0.07(-2.23%) |
Oct 24, 2023 | 3.250 | 3.345 | 3.130 | 3.140 | 671,919 | -0.06(-1.88%) |
Oct 23, 2023 | 3.230 | 3.350 | 3.200 | 3.200 | 379,827 | -0.10(-3.03%) |
Oct 20, 2023 | 3.310 | 3.415 | 3.260 | 3.300 | 424,792 | +0.01(+0.30%) |
Oct 19, 2023 | 3.370 | 3.385 | 3.280 | 3.290 | 439,719 | -0.10(-2.95%) |
Oct 18, 2023 | 3.540 | 3.550 | 3.390 | 3.390 | 237,814 | -0.19(-5.31%) |
Oct 17, 2023 | 3.480 | 3.690 | 3.480 | 3.580 | 537,416 | +0.05(+1.42%) |
Oct 16, 2023 | 3.400 | 3.585 | 3.400 | 3.530 | 387,410 | +0.16(+4.75%) |
Oct 13, 2023 | 3.500 | 3.500 | 3.220 | 3.370 | 798,556 | -0.12(-3.44%) |
Oct 12, 2023 | 3.700 | 3.700 | 3.420 | 3.490 | 626,114 | -0.18(-4.90%) |
Oct 11, 2023 | 3.860 | 3.910 | 3.650 | 3.670 | 562,917 | -0.18(-4.68%) |
Oct 10, 2023 | 3.670 | 3.890 | 3.650 | 3.850 | 557,221 | +0.25(+6.94%) |
Oct 09, 2023 | 3.550 | 3.630 | 3.480 | 3.600 | 479,859 | -0.01(-0.28%) |
Oct 06, 2023 | 3.530 | 3.660 | 3.450 | 3.610 | 582,356 | +0.06(+1.69%) |
Oct 05, 2023 | 3.650 | 3.650 | 3.460 | 3.550 | 845,906 | -0.12(-3.27%) |
Oct 04, 2023 | 3.540 | 3.680 | 3.490 | 3.670 | 419,054 | +0.14(+3.97%) |
Oct 03, 2023 | 3.560 | 3.650 | 3.460 | 3.530 | 844,595 | -0.04(-1.12%) |
Oct 02, 2023 | 3.690 | 3.810 | 3.545 | 3.570 | 720,837 | -0.13(-3.51%) |
Sep 29, 2023 | 3.550 | 3.720 | 3.510 | 3.700 | 985,639 | +0.20(+5.71%) |
Sep 28, 2023 | 3.380 | 3.560 | 3.350 | 3.500 | 674,257 | +0.11(+3.24%) |
Sep 27, 2023 | 3.310 | 3.420 | 3.300 | 3.390 | 750,173 | +0.12(+3.67%) |
Sep 26, 2023 | 3.220 | 3.415 | 3.220 | 3.270 | 962,720 | +0.02(+0.62%) |
Sep 25, 2023 | 3.190 | 3.290 | 3.230 | 3.250 | 754,660 | +0.02(+0.62%) |
Sep 22, 2023 | 3.330 | 3.355 | 3.205 | 3.230 | 562,198 | -0.08(-2.42%) |
Sep 21, 2023 | 3.410 | 3.470 | 3.290 | 3.310 | 1,107,481 | -0.18(-5.16%) |
Sep 20, 2023 | 3.630 | 3.680 | 3.475 | 3.490 | 602,871 | -0.11(-3.06%) |
Sep 19, 2023 | 3.690 | 3.690 | 3.520 | 3.600 | 1,362,071 | -0.11(-2.96%) |
Sep 18, 2023 | 3.830 | 3.850 | 3.705 | 3.710 | 703,801 | -0.17(-4.38%) |
Sep 15, 2023 | 4.100 | 4.100 | 3.780 | 3.880 | 936,452 | -0.26(-6.28%) |
Sep 14, 2023 | 4.230 | 4.280 | 4.090 | 4.140 | 485,887 | -0.05(-1.19%) |
Sep 13, 2023 | 4.400 | 4.400 | 4.150 | 4.190 | 452,526 | -0.21(-4.77%) |
Sep 12, 2023 | 4.510 | 4.600 | 4.390 | 4.400 | 383,140 | -0.14(-3.08%) |
Sep 11, 2023 | 4.650 | 4.690 | 4.520 | 4.540 | 448,042 | -0.07(-1.52%) |
Sep 08, 2023 | 4.800 | 4.810 | 4.610 | 4.610 | 474,397 | -0.18(-3.76%) |
Sep 07, 2023 | 4.790 | 4.855 | 4.605 | 4.790 | 471,436 | -0.05(-1.03%) |
Sep 06, 2023 | 4.800 | 4.865 | 4.700 | 4.840 | 575,901 | +0.04(+0.83%) |
Sep 05, 2023 | 4.800 | 4.915 | 4.700 | 4.800 | 473,029 | +0.00(+0.00%) |
Sep 01, 2023 | 4.770 | 4.895 | 4.730 | 4.800 | 682,834 | +0.12(+2.56%) |
Aug 31, 2023 | 4.540 | 4.780 | 4.520 | 4.680 | 800,429 | +0.12(+2.63%) |
Aug 30, 2023 | 4.670 | 4.709 | 4.550 | 4.560 | 523,238 | -0.08(-1.72%) |
Aug 29, 2023 | 4.720 | 4.765 | 4.630 | 4.640 | 558,421 | -0.08(-1.69%) |
Aug 28, 2023 | 4.800 | 5.130 | 4.700 | 4.720 | 1,442,325 | +0.10(+2.16%) |
Aug 25, 2023 | 4.570 | 4.695 | 4.430 | 4.620 | 773,943 | +0.10(+2.21%) |
Aug 24, 2023 | 4.610 | 4.670 | 4.475 | 4.520 | 538,132 | -0.06(-1.31%) |
Aug 23, 2023 | 4.310 | 4.605 | 4.225 | 4.580 | 903,330 | +0.27(+6.26%) |
Aug 22, 2023 | 4.300 | 4.400 | 4.240 | 4.310 | 919,886 | +0.04(+0.94%) |
Aug 21, 2023 | 4.290 | 4.430 | 4.230 | 4.270 | 666,417 | -0.04(-0.93%) |
Aug 18, 2023 | 4.080 | 4.310 | 4.080 | 4.310 | 1,034,716 | +0.16(+3.86%) |
Aug 17, 2023 | 4.230 | 4.328 | 4.080 | 4.150 | 577,932 | -0.08(-1.89%) |
Aug 16, 2023 | 4.370 | 4.480 | 4.230 | 4.230 | 657,343 | -0.18(-4.08%) |
Aug 15, 2023 | 4.630 | 4.635 | 4.335 | 4.410 | 510,425 | -0.26(-5.57%) |
Aug 14, 2023 | 4.570 | 4.700 | 4.380 | 4.670 | 582,175 | +0.07(+1.52%) |
Aug 11, 2023 | 4.260 | 4.665 | 4.260 | 4.600 | 1,345,220 | +0.30(+6.98%) |
Aug 10, 2023 | 4.140 | 4.330 | 4.045 | 4.300 | 1,328,801 | +0.14(+3.37%) |
Aug 09, 2023 | 5.110 | 5.250 | 4.140 | 4.160 | 1,788,047 | -0.96(-18.75%) |
Aug 08, 2023 | 5.200 | 5.242 | 4.925 | 5.120 | 1,396,054 | -0.09(-1.73%) |
Aug 07, 2023 | 5.210 | 5.270 | 4.985 | 5.210 | 1,166,692 | -0.06(-1.14%) |
Aug 04, 2023 | 5.030 | 5.370 | 5.030 | 5.270 | 1,077,334 | +0.26(+5.19%) |
Aug 03, 2023 | 4.930 | 5.140 | 4.900 | 5.010 | 1,180,769 | +0.04(+0.80%) |
Aug 02, 2023 | 4.870 | 4.985 | 4.720 | 4.970 | 808,904 | +0.02(+0.40%) |
Aug 01, 2023 | 4.870 | 5.040 | 4.831 | 4.950 | 668,835 | +0.01(+0.20%) |
Jul 31, 2023 | 4.810 | 5.000 | 4.765 | 4.940 | 954,124 | +0.09(+1.86%) |
Jul 28, 2023 | 4.480 | 4.890 | 4.440 | 4.850 | 1,558,744 | +0.47(+10.73%) |
Jul 27, 2023 | 4.580 | 4.650 | 4.350 | 4.380 | 1,113,441 | +0.01(+0.23%) |
Jul 26, 2023 | 4.310 | 4.440 | 4.220 | 4.370 | 734,156 | +0.01(+0.23%) |
Jul 25, 2023 | 4.270 | 4.380 | 4.230 | 4.360 | 322,945 | +0.14(+3.32%) |
Jul 24, 2023 | 4.240 | 4.280 | 4.140 | 4.220 | 347,258 | -0.06(-1.40%) |
Jul 21, 2023 | 4.270 | 4.430 | 4.250 | 4.280 | 243,334 | +0.06(+1.42%) |
Jul 20, 2023 | 4.390 | 4.449 | 4.170 | 4.220 | 423,236 | -0.17(-3.87%) |
Jul 19, 2023 | 4.380 | 4.490 | 4.355 | 4.390 | 390,466 | +0.03(+0.69%) |
Jul 18, 2023 | 4.500 | 4.520 | 4.350 | 4.360 | 522,356 | -0.13(-2.90%) |
Jul 17, 2023 | 4.430 | 4.500 | 4.350 | 4.490 | 512,053 | +0.10(+2.28%) |
Jul 14, 2023 | 4.470 | 4.520 | 4.330 | 4.390 | 507,468 | -0.12(-2.66%) |
Jul 13, 2023 | 4.430 | 4.540 | 4.405 | 4.510 | 661,499 | +0.13(+2.97%) |
Jul 12, 2023 | 4.540 | 4.566 | 4.330 | 4.380 | 922,555 | -0.06(-1.35%) |
Jul 11, 2023 | 4.290 | 4.490 | 4.210 | 4.440 | 671,084 | +0.15(+3.50%) |
Jul 10, 2023 | 4.140 | 4.300 | 4.100 | 4.290 | 694,161 | +0.15(+3.62%) |
Jul 07, 2023 | 4.040 | 4.210 | 4.040 | 4.140 | 683,614 | +0.08(+1.97%) |
Jul 06, 2023 | 4.050 | 4.080 | 3.920 | 4.060 | 460,286 | -0.04(-0.98%) |
Jul 05, 2023 | 4.200 | 4.202 | 4.080 | 4.100 | 518,568 | -0.11(-2.61%) |
Jul 03, 2023 | 4.180 | 4.230 | 4.080 | 4.210 | 331,403 | +0.04(+0.96%) |
Jun 30, 2023 | 4.330 | 4.415 | 4.160 | 4.170 | 1,161,578 | -0.09(-2.11%) |
Jun 29, 2023 | 4.170 | 4.280 | 4.040 | 4.260 | 1,001,846 | +0.09(+2.16%) |
Jun 28, 2023 | 3.890 | 4.180 | 3.840 | 4.170 | 756,260 | +0.21(+5.30%) |
Jun 27, 2023 | 3.850 | 3.960 | 3.735 | 3.960 | 579,795 | +0.10(+2.59%) |
Jun 26, 2023 | 3.940 | 4.020 | 3.805 | 3.860 | 639,433 | -0.14(-3.50%) |
Jun 23, 2023 | 4.040 | 4.070 | 3.870 | 4.000 | 2,319,374 | -0.13(-3.15%) |
Jun 22, 2023 | 3.970 | 4.170 | 3.960 | 4.130 | 759,795 | +0.13(+3.25%) |
Jun 21, 2023 | 4.060 | 4.060 | 3.860 | 4.000 | 784,464 | -0.08(-1.96%) |
Jun 20, 2023 | 4.100 | 4.130 | 3.950 | 4.080 | 665,000 | -0.04(-0.97%) |
Jun 16, 2023 | 4.030 | 4.150 | 3.950 | 4.120 | 2,610,381 | +0.17(+4.30%) |
Jun 15, 2023 | 3.880 | 4.000 | 3.840 | 3.950 | 1,544,275 | +1.04(+35.74%) |
May 08, 2023 | 2.840 | 2.955 | 2.780 | 2.910 | 734,412 | +0.06(+2.11%) |
May 05, 2023 | 2.980 | 3.010 | 2.800 | 2.850 | 1,102,964 | -0.06(-2.06%) |
May 04, 2023 | 2.950 | 3.180 | 2.810 | 2.910 | 1,297,770 | -0.09(-3.00%) |
May 03, 2023 | 3.400 | 3.560 | 2.950 | 3.000 | 2,182,600 | -0.51(-14.53%) |
May 02, 2023 | 3.860 | 3.860 | 3.430 | 3.510 | 1,871,118 | -0.40(-10.23%) |
May 01, 2023 | 3.960 | 4.050 | 3.880 | 3.910 | 302,048 | -0.06(-1.51%) |
Apr 28, 2023 | 3.870 | 4.027 | 3.855 | 3.970 | 550,918 | +0.09(+2.32%) |
Apr 27, 2023 | 3.930 | 3.975 | 3.870 | 3.880 | 360,851 | -0.02(-0.51%) |
Apr 26, 2023 | 3.730 | 4.040 | 3.730 | 3.900 | 706,653 | +0.13(+3.45%) |
Apr 25, 2023 | 3.770 | 3.870 | 3.735 | 3.770 | 481,085 | -0.07(-1.82%) |
Apr 24, 2023 | 4.090 | 4.390 | 3.770 | 3.840 | 1,883,281 | -0.25(-6.11%) |
Apr 21, 2023 | 3.960 | 4.120 | 3.840 | 4.090 | 569,540 | +0.11(+2.76%) |
Apr 20, 2023 | 3.970 | 4.060 | 3.945 | 3.980 | 318,242 | -0.04(-1.00%) |
Apr 19, 2023 | 4.060 | 4.070 | 3.910 | 4.020 | 345,947 | -0.06(-1.47%) |
Apr 18, 2023 | 4.140 | 4.145 | 4.005 | 4.080 | 253,351 | -0.04(-0.97%) |
Apr 17, 2023 | 4.060 | 4.160 | 4.005 | 4.120 | 394,564 | +0.07(+1.73%) |
Apr 14, 2023 | 4.090 | 4.090 | 3.965 | 4.050 | 351,499 | -0.05(-1.22%) |
Apr 13, 2023 | 4.030 | 4.120 | 4.030 | 4.100 | 343,509 | +0.10(+2.50%) |
Apr 12, 2023 | 4.140 | 4.155 | 3.960 | 4.000 | 401,728 | -0.09(-2.20%) |
Apr 11, 2023 | 4.080 | 4.150 | 3.960 | 4.090 | 436,327 | +0.03(+0.74%) |
Apr 10, 2023 | 3.920 | 4.070 | 3.920 | 4.060 | 517,264 | +0.10(+2.53%) |
Apr 06, 2023 | 3.860 | 3.980 | 3.790 | 3.960 | 505,849 | +0.11(+2.86%) |
Apr 05, 2023 | 4.070 | 4.120 | 3.790 | 3.850 | 491,028 | -0.23(-5.64%) |
Apr 04, 2023 | 4.220 | 4.340 | 4.080 | 4.080 | 470,595 | -0.09(-2.16%) |
Apr 03, 2023 | 4.190 | 4.269 | 4.095 | 4.170 | 724,401 | -0.01(-0.24%) |
Mar 31, 2023 | 3.950 | 4.205 | 3.950 | 4.180 | 786,056 | +0.26(+6.63%) |
Mar 30, 2023 | 4.110 | 4.110 | 3.865 | 3.920 | 920,509 | -0.17(-4.16%) |
Mar 29, 2023 | 4.050 | 4.100 | 3.970 | 4.090 | 1,195,620 | +0.10(+2.51%) |
Mar 28, 2023 | 3.560 | 4.030 | 3.510 | 3.990 | 1,103,733 | +0.41(+11.45%) |
Mar 27, 2023 | 3.640 | 3.680 | 3.355 | 3.580 | 655,137 | +0.00(+0.00%) |
Mar 24, 2023 | 3.700 | 3.750 | 3.540 | 3.580 | 475,431 | -0.17(-4.53%) |
Mar 23, 2023 | 3.800 | 3.813 | 3.640 | 3.750 | 507,537 | -0.02(-0.53%) |
Mar 22, 2023 | 3.870 | 3.970 | 3.760 | 3.770 | 585,249 | -0.14(-3.58%) |
Mar 21, 2023 | 3.580 | 3.990 | 3.550 | 3.910 | 855,240 | +0.43(+12.36%) |
Mar 20, 2023 | 3.470 | 3.540 | 3.285 | 3.480 | 561,657 | +0.04(+1.16%) |
Mar 17, 2023 | 3.420 | 3.560 | 3.370 | 3.440 | 549,231 | -0.02(-0.58%) |
Mar 16, 2023 | 3.300 | 3.550 | 3.270 | 3.460 | 485,356 | +0.09(+2.67%) |
Mar 15, 2023 | 3.200 | 3.389 | 3.150 | 3.370 | 435,508 | +0.01(+0.30%) |
Mar 14, 2023 | 3.310 | 3.410 | 3.230 | 3.360 | 468,546 | +0.19(+5.99%) |
Mar 13, 2023 | 3.150 | 3.225 | 3.090 | 3.170 | 521,361 | -0.09(-2.76%) |
Mar 10, 2023 | 3.300 | 3.340 | 3.210 | 3.260 | 401,095 | -0.09(-2.69%) |
Mar 09, 2023 | 3.510 | 3.560 | 3.235 | 3.350 | 906,329 | -0.16(-4.56%) |
Mar 08, 2023 | 3.600 | 3.655 | 3.470 | 3.510 | 587,949 | -0.09(-2.50%) |
Mar 07, 2023 | 3.500 | 3.620 | 3.480 | 3.600 | 611,059 | +0.10(+2.86%) |
Mar 06, 2023 | 3.500 | 3.675 | 3.411 | 3.500 | 599,546 | +0.01(+0.29%) |
Mar 03, 2023 | 3.370 | 3.690 | 3.370 | 3.490 | 2,028,386 | +0.11(+3.25%) |
Mar 02, 2023 | 3.220 | 3.550 | 3.170 | 3.380 | 2,952,157 | +0.09(+2.74%) |