Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.49 | 11.90 | 11.27 | 11.50 | 350,020 | +0.00(+0.00%) |
Feb 28, 2024 | 11.55 | 11.93 | 10.91 | 11.50 | 483,871 | -0.24(-2.04%) |
Feb 27, 2024 | 12.76 | 12.91 | 11.40 | 11.74 | 552,465 | -0.65(-5.25%) |
Feb 26, 2024 | 12.10 | 12.71 | 11.63 | 12.39 | 321,656 | +0.27(+2.23%) |
Feb 23, 2024 | 11.77 | 12.50 | 11.75 | 12.12 | 523,019 | +0.42(+3.59%) |
Feb 22, 2024 | 12.07 | 12.36 | 11.35 | 11.70 | 780,545 | -0.33(-2.74%) |
Feb 21, 2024 | 12.01 | 12.40 | 11.66 | 12.03 | 839,334 | -0.03(-0.25%) |
Feb 20, 2024 | 12.92 | 13.07 | 11.78 | 12.06 | 1,011,062 | -0.72(-5.63%) |
Feb 16, 2024 | 13.38 | 13.50 | 12.31 | 12.78 | 819,252 | -0.50(-3.77%) |
Feb 15, 2024 | 11.96 | 13.68 | 11.89 | 13.28 | 3,619,094 | +1.32(+11.04%) |
Feb 14, 2024 | 10.84 | 12.92 | 10.33 | 11.96 | 6,089,531 | +3.22(+36.84%) |
Feb 13, 2024 | 8.060 | 11.00 | 7.950 | 8.740 | 1,221,362 | +0.91(+11.62%) |
Feb 12, 2024 | 6.500 | 8.250 | 5.955 | 7.830 | 2,161,651 | +0.07(+0.90%) |
Feb 09, 2024 | 6.380 | 7.790 | 6.170 | 7.760 | 710,058 | +1.48(+23.57%) |
Feb 08, 2024 | 6.060 | 6.380 | 5.850 | 6.280 | 288,579 | +0.33(+5.55%) |
Feb 07, 2024 | 6.200 | 6.200 | 5.700 | 5.950 | 365,872 | -0.25(-4.03%) |
Feb 06, 2024 | 6.000 | 6.450 | 5.950 | 6.200 | 257,916 | +0.23(+3.85%) |
Feb 05, 2024 | 6.200 | 6.200 | 5.750 | 5.970 | 138,632 | -0.18(-2.93%) |
Feb 02, 2024 | 5.950 | 6.440 | 5.950 | 6.150 | 220,961 | +0.15(+2.50%) |
Feb 01, 2024 | 5.690 | 6.140 | 5.641 | 6.000 | 286,106 | +0.21(+3.63%) |
Jan 31, 2024 | 5.940 | 6.500 | 5.710 | 5.790 | 345,076 | -0.06(-1.03%) |
Jan 30, 2024 | 5.140 | 5.890 | 5.140 | 5.850 | 212,143 | +0.75(+14.71%) |
Jan 29, 2024 | 4.900 | 5.180 | 4.880 | 5.100 | 355,825 | +0.21(+4.29%) |
Jan 26, 2024 | 4.790 | 5.090 | 4.790 | 4.890 | 108,981 | +0.16(+3.38%) |
Jan 25, 2024 | 4.380 | 4.810 | 4.290 | 4.730 | 72,336 | +0.45(+10.51%) |
Jan 24, 2024 | 4.500 | 4.680 | 4.250 | 4.280 | 64,128 | -0.22(-4.89%) |
Jan 23, 2024 | 4.340 | 4.520 | 4.190 | 4.500 | 517,450 | +0.24(+5.63%) |
Jan 22, 2024 | 4.290 | 4.500 | 4.145 | 4.260 | 62,026 | -0.02(-0.47%) |
Jan 19, 2024 | 4.390 | 4.390 | 4.210 | 4.280 | 31,797 | -0.06(-1.38%) |
Jan 18, 2024 | 4.220 | 4.460 | 4.220 | 4.340 | 27,885 | +0.13(+3.09%) |
Jan 17, 2024 | 4.110 | 4.245 | 4.090 | 4.210 | 46,754 | +0.01(+0.24%) |
Jan 16, 2024 | 4.600 | 4.600 | 4.130 | 4.200 | 68,457 | -0.41(-8.89%) |
Jan 12, 2024 | 4.600 | 4.820 | 4.550 | 4.610 | 47,480 | +0.00(+0.00%) |
Jan 11, 2024 | 4.550 | 4.780 | 4.500 | 4.610 | 41,876 | +0.01(+0.22%) |
Jan 10, 2024 | 4.650 | 4.790 | 4.540 | 4.600 | 30,376 | -0.05(-1.08%) |
Jan 09, 2024 | 4.470 | 4.830 | 4.450 | 4.650 | 53,530 | +0.10(+2.20%) |
Jan 08, 2024 | 4.660 | 4.770 | 4.420 | 4.550 | 114,263 | -0.13(-2.78%) |
Jan 05, 2024 | 4.710 | 4.845 | 4.630 | 4.680 | 81,042 | -0.08(-1.68%) |
Jan 04, 2024 | 5.060 | 5.060 | 4.630 | 4.760 | 82,965 | -0.12(-2.46%) |
Jan 03, 2024 | 5.150 | 5.200 | 4.600 | 4.880 | 2,100,424 | -0.23(-4.50%) |
Jan 02, 2024 | 4.470 | 5.145 | 4.470 | 5.110 | 229,111 | +0.56(+12.31%) |
Dec 29, 2023 | 4.600 | 4.600 | 4.450 | 4.550 | 46,226 | -0.05(-1.09%) |
Dec 28, 2023 | 4.710 | 4.905 | 4.510 | 4.600 | 111,690 | -0.11(-2.34%) |
Dec 27, 2023 | 4.520 | 4.800 | 4.415 | 4.710 | 145,332 | +0.21(+4.67%) |
Dec 26, 2023 | 4.330 | 4.685 | 4.294 | 4.500 | 106,414 | +0.22(+5.14%) |
Dec 22, 2023 | 4.050 | 4.390 | 4.015 | 4.280 | 125,272 | +0.24(+5.94%) |
Dec 21, 2023 | 3.900 | 4.050 | 3.800 | 4.040 | 82,232 | +0.20(+5.21%) |
Dec 20, 2023 | 3.940 | 4.080 | 3.795 | 3.840 | 55,139 | -0.09(-2.29%) |
Dec 19, 2023 | 4.150 | 4.210 | 3.810 | 3.930 | 151,512 | -0.20(-4.84%) |
Dec 18, 2023 | 4.260 | 4.300 | 4.060 | 4.130 | 79,799 | -0.09(-2.13%) |
Dec 15, 2023 | 4.290 | 4.410 | 3.903 | 4.220 | 360,809 | -0.01(-0.24%) |
Dec 14, 2023 | 4.100 | 4.250 | 4.030 | 4.230 | 72,556 | +0.15(+3.68%) |
Dec 13, 2023 | 3.890 | 4.090 | 3.745 | 4.080 | 101,832 | +0.21(+5.43%) |
Dec 12, 2023 | 3.660 | 3.915 | 3.610 | 3.870 | 50,516 | +0.21(+5.74%) |
Dec 11, 2023 | 3.490 | 3.680 | 3.340 | 3.660 | 69,430 | +0.19(+5.48%) |
Dec 08, 2023 | 3.550 | 3.640 | 3.440 | 3.470 | 82,137 | -0.17(-4.67%) |
Dec 07, 2023 | 3.730 | 3.810 | 3.590 | 3.640 | 77,505 | -0.08(-2.15%) |
Dec 06, 2023 | 3.810 | 3.820 | 3.690 | 3.720 | 61,955 | -0.07(-1.85%) |
Dec 05, 2023 | 3.620 | 3.870 | 3.595 | 3.790 | 70,410 | +0.15(+4.12%) |
Dec 04, 2023 | 3.530 | 3.640 | 3.480 | 3.640 | 36,914 | +0.10(+2.82%) |
Dec 01, 2023 | 3.420 | 3.620 | 3.350 | 3.540 | 61,069 | +0.11(+3.21%) |
Nov 30, 2023 | 3.350 | 3.490 | 3.270 | 3.430 | 96,191 | +0.16(+4.89%) |
Nov 29, 2023 | 3.420 | 3.559 | 3.190 | 3.270 | 95,877 | -0.13(-3.82%) |
Nov 28, 2023 | 3.520 | 3.560 | 3.310 | 3.400 | 44,597 | -0.13(-3.68%) |
Nov 27, 2023 | 3.530 | 3.570 | 3.400 | 3.530 | 58,596 | +0.03(+0.86%) |
Nov 24, 2023 | 3.360 | 3.630 | 3.300 | 3.500 | 35,876 | +0.18(+5.42%) |
Nov 22, 2023 | 3.160 | 3.340 | 3.090 | 3.320 | 61,688 | +0.24(+7.79%) |
Nov 21, 2023 | 3.130 | 3.221 | 3.050 | 3.080 | 57,137 | -0.06(-1.91%) |
Nov 20, 2023 | 3.420 | 3.420 | 3.100 | 3.140 | 127,359 | -0.15(-4.56%) |
Nov 17, 2023 | 3.250 | 3.510 | 3.170 | 3.290 | 315,305 | +0.20(+6.47%) |
Nov 16, 2023 | 2.980 | 3.200 | 2.770 | 3.090 | 157,178 | +0.16(+5.46%) |
Nov 15, 2023 | 2.600 | 3.030 | 2.490 | 2.930 | 174,406 | +0.37(+14.45%) |
Nov 14, 2023 | 2.400 | 2.790 | 2.400 | 2.560 | 176,787 | +0.17(+7.11%) |
Nov 13, 2023 | 2.260 | 2.420 | 2.232 | 2.390 | 87,369 | -0.06(-2.45%) |
Nov 10, 2023 | 2.290 | 2.470 | 2.180 | 2.450 | 133,598 | +0.10(+4.26%) |
Nov 09, 2023 | 2.850 | 2.850 | 2.250 | 2.350 | 130,259 | -0.44(-15.77%) |
Nov 08, 2023 | 3.050 | 3.050 | 2.750 | 2.790 | 67,193 | -0.33(-10.58%) |
Nov 07, 2023 | 3.100 | 3.170 | 3.020 | 3.120 | 40,000 | +0.02(+0.65%) |
Nov 06, 2023 | 3.230 | 3.275 | 3.000 | 3.100 | 51,169 | -0.09(-2.97%) |
Nov 03, 2023 | 2.940 | 3.220 | 2.910 | 3.195 | 112,311 | +0.31(+10.94%) |
Nov 02, 2023 | 2.840 | 2.900 | 2.770 | 2.880 | 63,726 | +0.01(+0.35%) |
Nov 01, 2023 | 2.900 | 3.020 | 2.730 | 2.870 | 74,651 | -0.06(-2.05%) |
Oct 31, 2023 | 2.910 | 3.035 | 2.870 | 2.930 | 48,764 | +0.01(+0.34%) |
Oct 30, 2023 | 2.730 | 2.930 | 2.615 | 2.920 | 65,808 | +0.26(+9.77%) |
Oct 27, 2023 | 2.890 | 2.890 | 2.660 | 2.660 | 98,625 | -0.24(-8.28%) |
Oct 26, 2023 | 2.870 | 3.020 | 2.860 | 2.900 | 84,215 | -0.04(-1.36%) |
Oct 25, 2023 | 2.800 | 3.050 | 2.800 | 2.940 | 60,761 | +0.09(+3.16%) |
Oct 24, 2023 | 2.810 | 2.960 | 2.750 | 2.850 | 51,657 | +0.03(+1.06%) |
Oct 23, 2023 | 2.870 | 2.940 | 2.780 | 2.820 | 118,916 | -0.10(-3.42%) |
Oct 20, 2023 | 2.860 | 3.000 | 2.810 | 2.920 | 78,625 | +0.06(+2.10%) |
Oct 19, 2023 | 3.050 | 3.050 | 2.780 | 2.860 | 120,973 | -0.15(-4.98%) |
Oct 18, 2023 | 3.090 | 3.100 | 2.930 | 3.010 | 90,317 | -0.13(-4.14%) |
Oct 17, 2023 | 3.090 | 3.320 | 2.940 | 3.140 | 190,119 | +0.06(+1.95%) |
Oct 16, 2023 | 2.960 | 3.100 | 2.910 | 3.080 | 101,051 | +0.15(+5.12%) |
Oct 13, 2023 | 2.830 | 2.980 | 2.660 | 2.930 | 89,664 | +0.09(+3.17%) |
Oct 12, 2023 | 3.210 | 3.250 | 2.810 | 2.840 | 133,997 | -0.43(-13.15%) |
Oct 11, 2023 | 3.325 | 3.389 | 3.250 | 3.270 | 87,253 | -0.04(-1.21%) |
Oct 10, 2023 | 3.270 | 3.480 | 3.260 | 3.310 | 58,968 | +0.04(+1.22%) |
Oct 09, 2023 | 3.430 | 3.480 | 3.220 | 3.270 | 68,581 | -0.20(-5.76%) |
Oct 06, 2023 | 3.507 | 3.595 | 3.430 | 3.470 | 39,327 | -0.07(-1.98%) |
Oct 05, 2023 | 3.440 | 3.590 | 3.390 | 3.540 | 66,466 | +0.12(+3.36%) |
Oct 04, 2023 | 3.510 | 3.510 | 3.290 | 3.425 | 99,979 | -0.13(-3.66%) |
Oct 03, 2023 | 3.720 | 3.720 | 3.440 | 3.555 | 105,232 | -0.22(-5.83%) |
Oct 02, 2023 | 3.900 | 3.900 | 3.750 | 3.775 | 141,459 | -0.18(-4.43%) |
Sep 29, 2023 | 4.360 | 4.360 | 3.870 | 3.950 | 139,514 | -0.41(-9.40%) |
Sep 28, 2023 | 4.490 | 4.490 | 4.340 | 4.360 | 107,210 | -0.13(-2.90%) |
Sep 27, 2023 | 4.480 | 4.580 | 4.380 | 4.490 | 119,074 | +0.04(+0.79%) |
Sep 26, 2023 | 4.330 | 4.490 | 4.250 | 4.455 | 132,360 | +0.12(+2.89%) |
Sep 25, 2023 | 4.160 | 4.380 | 4.170 | 4.330 | 161,314 | +0.13(+3.10%) |
Sep 22, 2023 | 4.120 | 4.210 | 4.030 | 4.200 | 114,811 | +0.11(+2.69%) |
Sep 21, 2023 | 4.130 | 4.160 | 4.060 | 4.090 | 113,430 | -0.07(-1.68%) |
Sep 20, 2023 | 4.170 | 4.255 | 4.050 | 4.160 | 92,682 | +0.00(+0.00%) |
Sep 19, 2023 | 4.120 | 4.180 | 4.000 | 4.160 | 119,064 | +0.04(+0.97%) |
Sep 18, 2023 | 4.260 | 4.260 | 3.990 | 4.120 | 158,435 | -0.12(-2.83%) |
Sep 15, 2023 | 4.190 | 4.270 | 4.005 | 4.240 | 543,652 | +0.14(+3.41%) |
Sep 14, 2023 | 4.000 | 4.200 | 3.970 | 4.100 | 154,168 | +0.09(+2.37%) |
Sep 13, 2023 | 4.020 | 4.020 | 3.890 | 4.005 | 131,488 | -0.00(-0.12%) |
Sep 12, 2023 | 3.850 | 4.080 | 3.850 | 4.010 | 76,666 | +0.19(+4.97%) |
Sep 11, 2023 | 3.900 | 3.960 | 3.765 | 3.820 | 112,738 | -0.01(-0.26%) |
Sep 08, 2023 | 3.880 | 3.950 | 3.760 | 3.830 | 57,556 | -0.03(-0.78%) |
Sep 07, 2023 | 3.850 | 3.940 | 3.790 | 3.860 | 100,501 | -0.03(-0.77%) |
Sep 06, 2023 | 3.680 | 3.910 | 3.630 | 3.890 | 99,594 | +0.23(+6.28%) |
Sep 05, 2023 | 3.800 | 3.880 | 3.660 | 3.660 | 111,427 | -0.17(-4.44%) |
Sep 01, 2023 | 3.750 | 3.870 | 3.680 | 3.830 | 49,836 | +0.11(+2.96%) |
Aug 31, 2023 | 3.750 | 3.900 | 3.650 | 3.720 | 146,608 | -0.05(-1.33%) |
Aug 30, 2023 | 3.880 | 3.960 | 3.681 | 3.770 | 107,695 | -0.17(-4.31%) |
Aug 29, 2023 | 4.010 | 4.330 | 3.925 | 3.940 | 168,496 | -0.07(-1.75%) |
Aug 28, 2023 | 3.960 | 4.090 | 3.950 | 4.010 | 112,160 | +0.05(+1.26%) |
Aug 25, 2023 | 3.950 | 3.980 | 3.830 | 3.960 | 42,900 | +0.01(+0.25%) |
Aug 24, 2023 | 4.080 | 4.080 | 3.920 | 3.950 | 117,825 | -0.08(-1.99%) |
Aug 23, 2023 | 3.850 | 4.070 | 3.830 | 4.030 | 64,488 | +0.22(+5.77%) |
Aug 22, 2023 | 3.970 | 3.970 | 3.660 | 3.810 | 216,657 | -0.14(-3.54%) |
Aug 21, 2023 | 3.870 | 4.140 | 3.870 | 3.950 | 86,284 | +0.08(+2.07%) |
Aug 18, 2023 | 3.890 | 4.000 | 3.740 | 3.870 | 139,487 | -0.08(-2.03%) |
Aug 17, 2023 | 4.000 | 4.080 | 3.810 | 3.950 | 180,788 | -0.06(-1.50%) |
Aug 16, 2023 | 4.170 | 4.210 | 3.900 | 4.010 | 155,302 | -0.17(-4.07%) |
Aug 15, 2023 | 4.200 | 4.260 | 3.965 | 4.180 | 321,420 | -0.05(-1.18%) |
Aug 14, 2023 | 3.830 | 4.260 | 3.822 | 4.230 | 203,139 | +0.33(+8.46%) |
Aug 11, 2023 | 3.760 | 3.980 | 3.750 | 3.900 | 113,212 | +0.09(+2.36%) |
Aug 10, 2023 | 4.090 | 4.090 | 3.730 | 3.810 | 238,365 | -0.19(-4.75%) |
Aug 09, 2023 | 3.950 | 4.080 | 3.950 | 4.000 | 125,659 | +0.05(+1.27%) |
Aug 08, 2023 | 3.870 | 4.050 | 3.850 | 3.950 | 90,958 | +0.08(+2.07%) |
Aug 07, 2023 | 4.170 | 4.170 | 3.720 | 3.870 | 161,146 | -0.30(-7.19%) |
Aug 04, 2023 | 3.880 | 4.280 | 3.880 | 4.170 | 373,964 | +0.28(+7.20%) |
Aug 03, 2023 | 3.810 | 3.950 | 3.610 | 3.890 | 219,020 | +0.27(+7.46%) |
Aug 02, 2023 | 4.030 | 4.030 | 3.610 | 3.620 | 214,325 | -0.45(-11.06%) |
Aug 01, 2023 | 4.210 | 4.300 | 3.810 | 4.070 | 512,869 | -0.21(-4.91%) |
Jul 31, 2023 | 3.930 | 4.540 | 3.860 | 4.280 | 699,843 | +0.30(+7.54%) |
Jul 28, 2023 | 3.400 | 4.178 | 3.230 | 3.980 | 2,511,515 | +0.87(+27.97%) |
Jul 27, 2023 | 3.440 | 3.450 | 3.070 | 3.110 | 329,979 | -0.29(-8.53%) |
Jul 26, 2023 | 3.400 | 3.540 | 3.319 | 3.400 | 883,738 | +0.03(+0.89%) |
Jul 25, 2023 | 3.150 | 3.490 | 3.150 | 3.370 | 791,839 | +0.24(+7.67%) |
Jul 24, 2023 | 3.230 | 3.230 | 3.080 | 3.130 | 72,559 | -0.10(-3.10%) |
Jul 21, 2023 | 3.170 | 3.250 | 3.120 | 3.230 | 65,753 | +0.11(+3.53%) |
Jul 20, 2023 | 3.190 | 3.250 | 3.080 | 3.120 | 89,645 | -0.07(-2.19%) |
Jul 19, 2023 | 3.260 | 3.290 | 3.145 | 3.190 | 62,949 | -0.04(-1.24%) |
Jul 18, 2023 | 3.210 | 3.290 | 3.170 | 3.230 | 68,149 | +0.01(+0.31%) |
Jul 17, 2023 | 3.220 | 3.270 | 3.160 | 3.220 | 63,480 | +0.01(+0.31%) |
Jul 14, 2023 | 3.250 | 3.250 | 3.140 | 3.210 | 76,602 | -0.03(-0.93%) |
Jul 13, 2023 | 3.190 | 3.260 | 3.160 | 3.240 | 70,983 | +0.08(+2.53%) |
Jul 12, 2023 | 3.240 | 3.245 | 3.140 | 3.160 | 55,296 | -0.05(-1.56%) |
Jul 11, 2023 | 3.300 | 3.300 | 3.160 | 3.210 | 84,284 | -0.09(-2.73%) |
Jul 10, 2023 | 3.170 | 3.410 | 3.160 | 3.300 | 150,551 | +0.12(+3.94%) |
Jul 07, 2023 | 3.160 | 3.210 | 3.120 | 3.175 | 70,159 | +0.02(+0.79%) |
Jul 06, 2023 | 3.190 | 3.210 | 3.080 | 3.150 | 96,042 | -0.07(-2.17%) |
Jul 05, 2023 | 3.070 | 3.300 | 3.055 | 3.220 | 129,184 | +0.14(+4.55%) |
Jul 03, 2023 | 3.140 | 3.140 | 3.030 | 3.080 | 78,374 | -0.05(-1.60%) |
Jun 30, 2023 | 3.140 | 3.160 | 3.055 | 3.130 | 84,685 | +0.00(+0.00%) |
Jun 29, 2023 | 3.230 | 3.230 | 3.090 | 3.130 | 102,628 | -0.10(-3.10%) |
Jun 28, 2023 | 3.200 | 3.260 | 3.140 | 3.230 | 213,741 | +0.03(+0.94%) |
Jun 27, 2023 | 3.240 | 3.240 | 3.070 | 3.200 | 155,011 | -0.05(-1.54%) |
Jun 26, 2023 | 3.310 | 3.410 | 3.190 | 3.250 | 146,375 | -0.06(-1.81%) |
Jun 23, 2023 | 3.330 | 3.470 | 3.245 | 3.310 | 3,049,787 | -0.05(-1.49%) |
Jun 22, 2023 | 3.520 | 3.530 | 3.210 | 3.360 | 558,708 | -0.11(-3.17%) |
Jun 21, 2023 | 3.460 | 3.550 | 3.340 | 3.470 | 186,647 | -0.01(-0.29%) |
Jun 20, 2023 | 3.300 | 3.500 | 3.300 | 3.480 | 188,402 | +0.18(+5.45%) |
Jun 16, 2023 | 3.410 | 3.480 | 3.210 | 3.300 | 174,167 | -0.10(-2.94%) |
Jun 15, 2023 | 3.710 | 3.750 | 3.400 | 3.400 | 249,220 | -0.29(-7.86%) |
Jun 14, 2023 | 3.770 | 3.820 | 3.562 | 3.690 | 609,672 | -0.03(-0.81%) |
Jun 13, 2023 | 3.740 | 3.860 | 3.650 | 3.720 | 581,874 | -0.06(-1.59%) |
Jun 12, 2023 | 3.700 | 4.000 | 3.670 | 3.780 | 230,406 | +0.13(+3.56%) |
Jun 09, 2023 | 3.630 | 3.710 | 3.490 | 3.650 | 225,892 | +0.14(+3.99%) |
Jun 08, 2023 | 3.710 | 3.720 | 3.510 | 3.510 | 145,323 | -0.19(-5.14%) |
Jun 07, 2023 | 3.880 | 3.930 | 3.680 | 3.700 | 91,861 | -0.15(-3.90%) |
Jun 06, 2023 | 3.830 | 3.990 | 3.770 | 3.850 | 128,595 | +0.08(+2.12%) |
Jun 05, 2023 | 3.820 | 3.965 | 3.740 | 3.770 | 60,831 | -0.03(-0.79%) |
Jun 02, 2023 | 3.780 | 3.900 | 3.740 | 3.800 | 146,086 | -0.02(-0.52%) |
Jun 01, 2023 | 3.690 | 4.000 | 3.650 | 3.820 | 390,357 | +0.13(+3.52%) |
May 31, 2023 | 3.580 | 3.800 | 3.580 | 3.690 | 113,602 | +0.09(+2.50%) |
May 30, 2023 | 3.800 | 3.800 | 3.470 | 3.600 | 139,349 | -0.16(-4.26%) |
May 26, 2023 | 3.740 | 3.804 | 3.620 | 3.760 | 155,519 | -0.04(-1.05%) |
May 25, 2023 | 3.620 | 3.850 | 3.620 | 3.800 | 195,838 | +0.15(+3.97%) |
May 24, 2023 | 3.640 | 3.700 | 3.440 | 3.655 | 618,242 | +0.03(+0.97%) |
May 23, 2023 | 3.630 | 3.700 | 3.550 | 3.620 | 187,912 | -0.01(-0.28%) |
May 22, 2023 | 3.700 | 3.705 | 3.590 | 3.630 | 157,795 | -0.03(-0.82%) |
May 19, 2023 | 3.870 | 3.930 | 3.640 | 3.660 | 250,886 | -0.11(-2.92%) |
May 18, 2023 | 3.610 | 3.860 | 3.580 | 3.770 | 1,182,590 | +0.08(+2.17%) |
May 17, 2023 | 3.740 | 3.800 | 3.580 | 3.690 | 657,660 | +0.04(+1.10%) |
May 16, 2023 | 3.600 | 3.860 | 3.440 | 3.650 | 836,296 | +0.06(+1.67%) |
May 15, 2023 | 4.030 | 4.310 | 3.380 | 3.590 | 2,183,885 | -1.47(-29.05%) |
May 12, 2023 | 5.320 | 5.520 | 4.890 | 5.060 | 120,686 | -0.21(-3.98%) |
May 11, 2023 | 5.140 | 5.500 | 5.020 | 5.270 | 100,889 | +0.15(+2.93%) |
May 10, 2023 | 5.200 | 5.200 | 4.940 | 5.120 | 149,996 | +0.03(+0.59%) |
May 09, 2023 | 4.880 | 5.150 | 4.820 | 5.090 | 200,583 | +0.27(+5.60%) |
May 08, 2023 | 4.690 | 4.900 | 4.600 | 4.820 | 210,551 | +0.09(+1.90%) |
May 05, 2023 | 4.740 | 4.815 | 4.640 | 4.730 | 42,576 | -0.01(-0.21%) |
May 04, 2023 | 4.610 | 4.790 | 4.500 | 4.740 | 153,761 | +0.14(+3.04%) |
May 03, 2023 | 4.560 | 4.760 | 4.410 | 4.600 | 57,713 | +0.05(+1.10%) |
May 02, 2023 | 4.690 | 4.740 | 4.530 | 4.550 | 51,806 | -0.10(-2.15%) |
May 01, 2023 | 4.790 | 4.790 | 4.500 | 4.650 | 45,486 | -0.08(-1.69%) |
Apr 28, 2023 | 4.580 | 4.860 | 4.580 | 4.730 | 88,911 | +0.14(+3.05%) |
Apr 27, 2023 | 4.600 | 4.690 | 4.545 | 4.590 | 40,337 | +0.07(+1.55%) |
Apr 26, 2023 | 4.510 | 4.590 | 4.460 | 4.520 | 98,564 | +0.01(+0.22%) |
Apr 25, 2023 | 4.500 | 4.710 | 4.460 | 4.510 | 125,382 | +0.01(+0.22%) |
Apr 24, 2023 | 4.470 | 4.590 | 4.430 | 4.500 | 109,990 | +0.00(+0.00%) |
Apr 21, 2023 | 4.800 | 4.910 | 4.470 | 4.500 | 116,339 | -0.30(-6.25%) |
Apr 20, 2023 | 4.850 | 5.180 | 4.800 | 4.800 | 90,146 | -0.12(-2.44%) |
Apr 19, 2023 | 4.710 | 4.950 | 4.700 | 4.920 | 113,689 | +0.22(+4.68%) |
Apr 18, 2023 | 4.660 | 4.788 | 4.560 | 4.700 | 66,919 | +0.05(+1.08%) |
Apr 17, 2023 | 4.530 | 4.790 | 4.530 | 4.650 | 222,912 | +0.12(+2.65%) |
Apr 14, 2023 | 4.420 | 4.570 | 4.370 | 4.530 | 112,460 | +0.10(+2.26%) |
Apr 13, 2023 | 4.520 | 4.638 | 4.340 | 4.430 | 163,517 | -0.10(-2.21%) |
Apr 12, 2023 | 4.620 | 4.770 | 4.490 | 4.530 | 170,893 | -0.02(-0.44%) |
Apr 11, 2023 | 4.440 | 4.705 | 4.400 | 4.550 | 117,211 | +0.10(+2.25%) |
Apr 10, 2023 | 4.460 | 4.555 | 4.340 | 4.450 | 143,958 | -0.02(-0.45%) |
Apr 06, 2023 | 4.340 | 4.600 | 4.301 | 4.470 | 96,893 | +0.10(+2.29%) |
Apr 05, 2023 | 4.320 | 4.470 | 4.130 | 4.370 | 134,955 | +0.00(+0.00%) |
Apr 04, 2023 | 4.660 | 4.750 | 4.370 | 4.370 | 133,312 | -0.18(-3.96%) |
Apr 03, 2023 | 4.470 | 4.740 | 4.400 | 4.550 | 226,005 | +0.02(+0.44%) |
Mar 31, 2023 | 4.110 | 4.750 | 4.070 | 4.530 | 1,324,822 | +0.40(+9.69%) |
Mar 30, 2023 | 4.390 | 4.420 | 4.080 | 4.130 | 490,901 | -0.25(-5.71%) |
Mar 29, 2023 | 4.420 | 4.640 | 4.310 | 4.380 | 436,334 | -0.02(-0.45%) |
Mar 28, 2023 | 4.620 | 4.620 | 4.330 | 4.400 | 299,262 | -0.05(-1.12%) |
Mar 27, 2023 | 4.470 | 4.550 | 4.210 | 4.450 | 249,790 | -0.04(-0.89%) |
Mar 24, 2023 | 4.400 | 4.540 | 4.380 | 4.490 | 85,881 | +0.08(+1.81%) |
Mar 23, 2023 | 4.370 | 4.950 | 4.370 | 4.410 | 133,043 | +0.07(+1.61%) |
Mar 22, 2023 | 4.690 | 4.900 | 4.310 | 4.340 | 170,977 | -0.41(-8.63%) |
Mar 21, 2023 | 4.950 | 5.030 | 4.670 | 4.750 | 130,535 | -0.08(-1.66%) |
Mar 20, 2023 | 5.340 | 5.390 | 4.760 | 4.830 | 166,193 | -0.55(-10.22%) |
Mar 17, 2023 | 5.810 | 5.900 | 5.255 | 5.380 | 199,665 | -0.47(-8.03%) |
Mar 16, 2023 | 5.870 | 6.020 | 5.530 | 5.850 | 178,337 | +0.06(+1.04%) |
Mar 15, 2023 | 5.870 | 5.930 | 5.740 | 5.790 | 84,034 | -0.11(-1.86%) |
Mar 14, 2023 | 5.980 | 6.020 | 5.790 | 5.900 | 188,835 | +0.17(+2.97%) |
Mar 13, 2023 | 5.410 | 5.930 | 5.380 | 5.730 | 256,397 | +0.22(+3.99%) |
Mar 10, 2023 | 5.860 | 5.930 | 5.490 | 5.510 | 173,906 | -0.45(-7.55%) |
Mar 09, 2023 | 6.040 | 6.055 | 5.850 | 5.960 | 156,948 | -0.12(-1.97%) |
Mar 08, 2023 | 5.950 | 6.100 | 5.890 | 6.080 | 217,312 | +0.15(+2.53%) |
Mar 07, 2023 | 5.960 | 6.122 | 5.702 | 5.930 | 371,125 | -0.02(-0.34%) |
Mar 06, 2023 | 6.260 | 6.270 | 5.830 | 5.950 | 179,165 | -0.31(-4.95%) |
Mar 03, 2023 | 6.320 | 6.420 | 6.150 | 6.260 | 88,653 | -0.04(-0.63%) |
Mar 02, 2023 | 5.800 | 6.440 | 5.800 | 6.300 | 453,634 | +0.48(+8.25%) |