Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.880 | 4.995 | 4.950 | 4.980 | 904,349 | +0.13(+2.68%) |
Mar 27, 2024 | 4.960 | 4.970 | 4.830 | 4.850 | 356,280 | -0.06(-1.22%) |
Mar 26, 2024 | 4.870 | 4.930 | 4.830 | 4.910 | 647,209 | +0.09(+1.87%) |
Mar 25, 2024 | 4.810 | 4.905 | 4.760 | 4.820 | 447,221 | +0.02(+0.42%) |
Mar 22, 2024 | 4.910 | 4.910 | 4.790 | 4.800 | 557,186 | -0.09(-1.84%) |
Mar 21, 2024 | 4.920 | 4.985 | 4.880 | 4.890 | 365,840 | +0.00(+0.00%) |
Mar 20, 2024 | 4.860 | 4.920 | 4.725 | 4.890 | 454,158 | +0.03(+0.62%) |
Mar 19, 2024 | 4.710 | 4.890 | 4.630 | 4.860 | 520,242 | +0.15(+3.18%) |
Mar 18, 2024 | 4.710 | 4.740 | 4.520 | 4.710 | 614,915 | +0.00(+0.00%) |
Mar 15, 2024 | 4.620 | 4.790 | 4.610 | 4.710 | 834,665 | +0.05(+1.07%) |
Mar 14, 2024 | 4.870 | 4.885 | 4.620 | 4.660 | 597,313 | -0.23(-4.70%) |
Mar 13, 2024 | 4.930 | 5.000 | 4.875 | 4.890 | 461,501 | -0.03(-0.61%) |
Mar 12, 2024 | 4.900 | 4.955 | 4.780 | 4.920 | 609,631 | +0.01(+0.20%) |
Mar 11, 2024 | 5.290 | 5.300 | 4.895 | 4.910 | 897,345 | -0.39(-7.36%) |
Mar 08, 2024 | 5.470 | 5.590 | 5.130 | 5.300 | 1,213,503 | -0.29(-5.19%) |
Mar 07, 2024 | 5.490 | 5.605 | 5.350 | 5.590 | 750,662 | +0.17(+3.14%) |
Mar 06, 2024 | 5.450 | 5.475 | 5.330 | 5.420 | 510,458 | -0.01(-0.18%) |
Mar 05, 2024 | 5.580 | 5.700 | 5.430 | 5.430 | 980,296 | -0.08(-1.45%) |
Mar 04, 2024 | 5.260 | 5.570 | 5.260 | 5.510 | 1,489,647 | +0.35(+6.78%) |
Mar 01, 2024 | 5.080 | 5.250 | 5.070 | 5.160 | 1,137,375 | +0.11(+2.18%) |
Feb 29, 2024 | 5.190 | 5.200 | 5.010 | 5.050 | 1,925,450 | -0.04(-0.79%) |
Feb 28, 2024 | 5.260 | 5.310 | 5.030 | 5.090 | 734,725 | -0.21(-3.96%) |
Feb 27, 2024 | 5.280 | 5.400 | 5.155 | 5.300 | 583,322 | +0.08(+1.53%) |
Feb 26, 2024 | 5.080 | 5.440 | 5.070 | 5.220 | 946,095 | +0.10(+1.95%) |
Feb 23, 2024 | 4.920 | 5.130 | 4.890 | 5.120 | 954,283 | +0.21(+4.28%) |
Feb 22, 2024 | 4.800 | 4.990 | 4.800 | 4.910 | 747,142 | +0.11(+2.29%) |
Feb 21, 2024 | 4.780 | 4.820 | 4.700 | 4.800 | 595,994 | -0.02(-0.41%) |
Feb 20, 2024 | 4.900 | 4.990 | 4.730 | 4.820 | 803,541 | -0.15(-3.02%) |
Feb 16, 2024 | 5.000 | 5.000 | 4.910 | 4.970 | 821,040 | +0.00(+0.00%) |
Feb 15, 2024 | 5.000 | 5.050 | 4.900 | 4.970 | 1,897,261 | -0.03(-0.60%) |
Feb 14, 2024 | 4.880 | 5.035 | 4.790 | 5.000 | 1,896,309 | +0.22(+4.60%) |
Feb 13, 2024 | 4.830 | 4.970 | 4.720 | 4.780 | 995,662 | -0.22(-4.40%) |
Feb 12, 2024 | 4.920 | 5.090 | 4.860 | 5.000 | 1,068,305 | +0.12(+2.46%) |
Feb 09, 2024 | 4.810 | 4.950 | 4.785 | 4.880 | 727,332 | +0.11(+2.31%) |
Feb 08, 2024 | 4.710 | 4.806 | 4.680 | 4.770 | 720,828 | +0.04(+0.85%) |
Feb 07, 2024 | 4.760 | 4.830 | 4.690 | 4.730 | 715,413 | -0.07(-1.46%) |
Feb 06, 2024 | 4.690 | 4.800 | 4.630 | 4.800 | 349,730 | +0.09(+1.91%) |
Feb 05, 2024 | 4.800 | 4.810 | 4.570 | 4.710 | 584,232 | -0.14(-2.89%) |
Feb 02, 2024 | 4.990 | 5.099 | 4.835 | 4.850 | 543,570 | -0.21(-4.15%) |
Feb 01, 2024 | 5.030 | 5.140 | 4.900 | 5.060 | 1,092,062 | +0.12(+2.43%) |
Jan 31, 2024 | 5.040 | 5.155 | 4.930 | 4.940 | 574,249 | -0.11(-2.18%) |
Jan 30, 2024 | 5.010 | 5.290 | 5.000 | 5.050 | 760,356 | +0.06(+1.20%) |
Jan 29, 2024 | 4.800 | 4.990 | 4.720 | 4.990 | 876,310 | +0.19(+3.96%) |
Jan 26, 2024 | 4.990 | 5.010 | 4.785 | 4.800 | 478,292 | -0.18(-3.61%) |
Jan 25, 2024 | 5.040 | 5.135 | 4.955 | 4.980 | 818,249 | +0.04(+0.81%) |
Jan 24, 2024 | 5.100 | 5.279 | 4.910 | 4.940 | 1,438,595 | -0.11(-2.18%) |
Jan 23, 2024 | 4.690 | 5.088 | 4.690 | 5.050 | 2,262,371 | +0.44(+9.54%) |
Jan 22, 2024 | 4.430 | 4.610 | 4.410 | 4.610 | 443,651 | +0.20(+4.54%) |
Jan 19, 2024 | 4.270 | 4.415 | 4.240 | 4.410 | 541,482 | +0.14(+3.28%) |
Jan 18, 2024 | 4.460 | 4.470 | 4.240 | 4.270 | 356,272 | -0.14(-3.17%) |
Jan 17, 2024 | 4.170 | 4.410 | 4.132 | 4.410 | 776,223 | +0.15(+3.52%) |
Jan 16, 2024 | 4.280 | 4.280 | 4.115 | 4.260 | 783,052 | -0.01(-0.23%) |
Jan 12, 2024 | 4.230 | 4.290 | 4.190 | 4.270 | 513,349 | +0.08(+1.91%) |
Jan 11, 2024 | 4.270 | 4.300 | 4.150 | 4.190 | 317,105 | -0.11(-2.56%) |
Jan 10, 2024 | 4.260 | 4.340 | 4.225 | 4.300 | 463,569 | +0.02(+0.47%) |
Jan 09, 2024 | 4.300 | 4.360 | 4.230 | 4.280 | 720,031 | -0.23(-5.10%) |
Jan 08, 2024 | 4.200 | 4.590 | 4.160 | 4.510 | 737,736 | +0.16(+3.68%) |
Jan 05, 2024 | 4.360 | 4.405 | 4.160 | 4.350 | 1,311,995 | +0.00(+0.00%) |
Jan 04, 2024 | 4.360 | 4.460 | 4.300 | 4.350 | 968,282 | -0.02(-0.46%) |
Jan 03, 2024 | 4.370 | 4.405 | 4.245 | 4.370 | 767,151 | +0.00(+0.00%) |
Jan 02, 2024 | 4.660 | 4.660 | 4.230 | 4.370 | 1,352,281 | -0.33(-7.02%) |
Dec 29, 2023 | 4.810 | 4.810 | 4.680 | 4.700 | 508,980 | -0.12(-2.49%) |
Dec 28, 2023 | 4.770 | 4.820 | 4.670 | 4.820 | 728,486 | +0.02(+0.42%) |
Dec 27, 2023 | 4.810 | 4.900 | 4.720 | 4.800 | 413,336 | +0.02(+0.42%) |
Dec 26, 2023 | 4.970 | 4.970 | 4.740 | 4.780 | 648,293 | -0.12(-2.45%) |
Dec 22, 2023 | 4.700 | 4.900 | 4.690 | 4.900 | 1,550,282 | +0.21(+4.48%) |
Dec 21, 2023 | 4.560 | 4.700 | 4.560 | 4.690 | 549,559 | +0.17(+3.76%) |
Dec 20, 2023 | 4.660 | 4.735 | 4.510 | 4.520 | 542,041 | -0.17(-3.62%) |
Dec 19, 2023 | 4.600 | 4.730 | 4.580 | 4.690 | 860,221 | +0.09(+1.96%) |
Dec 18, 2023 | 4.500 | 4.660 | 4.400 | 4.600 | 3,007,941 | +0.10(+2.22%) |
Dec 15, 2023 | 4.500 | 4.505 | 4.365 | 4.500 | 2,030,996 | +0.05(+1.12%) |
Dec 14, 2023 | 4.400 | 4.500 | 4.290 | 4.450 | 1,374,042 | +0.09(+2.06%) |
Dec 13, 2023 | 4.230 | 4.390 | 4.230 | 4.360 | 1,710,375 | +0.14(+3.32%) |
Dec 12, 2023 | 4.140 | 4.270 | 4.100 | 4.220 | 1,189,971 | +0.09(+2.18%) |
Dec 11, 2023 | 4.130 | 4.185 | 3.990 | 4.130 | 830,477 | -0.03(-0.72%) |
Dec 08, 2023 | 4.020 | 4.270 | 3.980 | 4.160 | 1,813,491 | +0.14(+3.48%) |
Dec 07, 2023 | 3.880 | 4.110 | 3.850 | 4.020 | 2,802,753 | +0.13(+3.34%) |
Dec 06, 2023 | 3.930 | 3.950 | 3.850 | 3.890 | 611,628 | -0.01(-0.26%) |
Dec 05, 2023 | 3.850 | 3.960 | 3.810 | 3.900 | 658,581 | -0.00(-0.13%) |
Dec 04, 2023 | 3.910 | 3.990 | 3.785 | 3.905 | 790,934 | +0.00(+0.13%) |
Dec 01, 2023 | 3.850 | 3.950 | 3.720 | 3.900 | 653,366 | +0.05(+1.30%) |
Nov 30, 2023 | 3.820 | 3.980 | 3.730 | 3.850 | 2,210,879 | +0.06(+1.58%) |
Nov 29, 2023 | 3.620 | 3.805 | 3.620 | 3.790 | 2,169,983 | +0.19(+5.28%) |
Nov 28, 2023 | 3.750 | 3.750 | 3.590 | 3.600 | 265,719 | -0.16(-4.26%) |
Nov 27, 2023 | 3.780 | 3.815 | 3.760 | 3.760 | 511,674 | -0.04(-1.05%) |
Nov 24, 2023 | 3.630 | 3.810 | 3.630 | 3.800 | 371,689 | +0.17(+4.68%) |
Nov 22, 2023 | 3.770 | 3.835 | 3.620 | 3.630 | 194,435 | -0.10(-2.68%) |
Nov 21, 2023 | 3.720 | 3.850 | 3.720 | 3.730 | 363,211 | -0.02(-0.53%) |
Nov 20, 2023 | 3.730 | 3.810 | 3.690 | 3.750 | 329,579 | +0.02(+0.54%) |
Nov 17, 2023 | 3.660 | 3.770 | 3.635 | 3.730 | 496,380 | +0.12(+3.47%) |
Nov 16, 2023 | 3.630 | 3.680 | 3.575 | 3.605 | 271,700 | -0.06(-1.50%) |
Nov 15, 2023 | 3.680 | 3.760 | 3.635 | 3.660 | 397,010 | -0.02(-0.54%) |
Nov 14, 2023 | 3.600 | 3.695 | 3.440 | 3.680 | 1,415,569 | +0.22(+6.36%) |
Nov 13, 2023 | 3.470 | 3.470 | 3.315 | 3.460 | 463,269 | -0.01(-0.29%) |
Nov 10, 2023 | 3.650 | 3.655 | 3.115 | 3.470 | 478,389 | +0.06(+1.76%) |
Nov 09, 2023 | 3.770 | 3.770 | 3.410 | 3.410 | 472,668 | -0.29(-7.84%) |
Nov 08, 2023 | 3.750 | 3.870 | 3.640 | 3.700 | 379,412 | -0.05(-1.33%) |
Nov 07, 2023 | 3.730 | 3.805 | 3.720 | 3.750 | 450,553 | +0.09(+2.46%) |
Nov 06, 2023 | 3.780 | 3.780 | 3.600 | 3.660 | 173,951 | -0.13(-3.43%) |
Nov 03, 2023 | 3.670 | 3.820 | 3.630 | 3.790 | 409,522 | +0.19(+5.28%) |
Nov 02, 2023 | 3.680 | 3.710 | 3.530 | 3.600 | 234,580 | -0.05(-1.37%) |
Nov 01, 2023 | 3.640 | 3.750 | 3.585 | 3.650 | 1,244,881 | -0.01(-0.27%) |
Oct 31, 2023 | 3.650 | 3.715 | 3.560 | 3.660 | 245,838 | -0.01(-0.27%) |
Oct 30, 2023 | 3.500 | 3.700 | 3.500 | 3.670 | 236,890 | +0.21(+6.07%) |
Oct 27, 2023 | 3.500 | 3.500 | 3.380 | 3.460 | 250,497 | -0.05(-1.42%) |
Oct 26, 2023 | 3.290 | 3.555 | 3.250 | 3.510 | 367,348 | +0.24(+7.34%) |
Oct 25, 2023 | 3.250 | 3.345 | 3.245 | 3.270 | 187,335 | +0.00(+0.00%) |
Oct 24, 2023 | 3.180 | 3.320 | 3.180 | 3.270 | 219,586 | +0.09(+2.83%) |
Oct 23, 2023 | 3.170 | 3.220 | 3.130 | 3.180 | 155,541 | -0.06(-1.85%) |
Oct 20, 2023 | 3.270 | 3.340 | 3.210 | 3.240 | 281,505 | +0.05(+1.57%) |
Oct 19, 2023 | 3.320 | 3.340 | 3.180 | 3.190 | 225,962 | -0.15(-4.49%) |
Oct 18, 2023 | 3.450 | 3.450 | 3.320 | 3.340 | 173,812 | -0.15(-4.30%) |
Oct 17, 2023 | 3.440 | 3.600 | 3.440 | 3.490 | 362,655 | -0.02(-0.57%) |
Oct 16, 2023 | 3.340 | 3.510 | 3.290 | 3.510 | 434,774 | +0.24(+7.34%) |
Oct 13, 2023 | 3.250 | 3.320 | 3.211 | 3.270 | 262,998 | +0.00(+0.00%) |
Oct 12, 2023 | 3.510 | 3.510 | 3.230 | 3.270 | 444,742 | -0.18(-5.22%) |
Oct 11, 2023 | 3.650 | 3.700 | 3.410 | 3.450 | 248,743 | -0.20(-5.48%) |
Oct 10, 2023 | 3.690 | 3.700 | 3.645 | 3.650 | 295,354 | -0.02(-0.54%) |
Oct 09, 2023 | 3.730 | 3.750 | 3.630 | 3.670 | 175,749 | -0.09(-2.39%) |
Oct 06, 2023 | 3.770 | 3.810 | 3.680 | 3.760 | 243,273 | -0.01(-0.27%) |
Oct 05, 2023 | 3.630 | 3.810 | 3.560 | 3.770 | 369,501 | +0.12(+3.29%) |
Oct 04, 2023 | 3.610 | 3.670 | 3.550 | 3.650 | 277,512 | +0.03(+0.83%) |
Oct 03, 2023 | 3.550 | 3.650 | 3.450 | 3.620 | 503,654 | +0.06(+1.69%) |
Oct 02, 2023 | 3.760 | 3.760 | 3.535 | 3.560 | 394,837 | -0.22(-5.82%) |
Sep 29, 2023 | 3.800 | 3.800 | 3.660 | 3.780 | 328,430 | +0.00(+0.00%) |
Sep 28, 2023 | 3.720 | 3.810 | 3.680 | 3.780 | 385,247 | +0.06(+1.61%) |
Sep 27, 2023 | 3.700 | 3.775 | 3.700 | 3.720 | 313,913 | +0.02(+0.54%) |
Sep 26, 2023 | 3.700 | 3.770 | 3.650 | 3.700 | 494,655 | -0.04(-1.07%) |
Sep 25, 2023 | 3.750 | 3.755 | 3.720 | 3.740 | 485,291 | -0.04(-1.06%) |
Sep 22, 2023 | 3.850 | 3.909 | 3.780 | 3.780 | 334,807 | -0.06(-1.56%) |
Sep 21, 2023 | 3.740 | 3.870 | 3.730 | 3.840 | 429,425 | +0.07(+1.86%) |
Sep 20, 2023 | 3.860 | 3.940 | 3.750 | 3.770 | 482,955 | -0.07(-1.82%) |
Sep 19, 2023 | 3.840 | 3.850 | 3.770 | 3.840 | 456,512 | +0.03(+0.79%) |
Sep 18, 2023 | 3.700 | 3.860 | 3.686 | 3.810 | 2,174,962 | +0.13(+3.53%) |
Sep 15, 2023 | 3.680 | 3.700 | 3.545 | 3.680 | 3,047,208 | +0.00(+0.00%) |
Sep 14, 2023 | 3.680 | 3.715 | 3.590 | 3.680 | 421,874 | +0.01(+0.27%) |
Sep 13, 2023 | 3.770 | 3.785 | 3.650 | 3.670 | 419,930 | -0.08(-2.13%) |
Sep 12, 2023 | 3.790 | 3.830 | 3.710 | 3.750 | 282,855 | -0.06(-1.57%) |
Sep 11, 2023 | 3.700 | 3.830 | 3.690 | 3.810 | 391,133 | +0.12(+3.25%) |
Sep 08, 2023 | 3.770 | 3.825 | 3.650 | 3.690 | 370,608 | -0.11(-2.89%) |
Sep 07, 2023 | 3.780 | 3.850 | 3.730 | 3.800 | 588,170 | +0.02(+0.53%) |
Sep 06, 2023 | 3.670 | 3.850 | 3.655 | 3.780 | 1,337,908 | +0.11(+3.00%) |
Sep 05, 2023 | 3.830 | 3.850 | 3.630 | 3.670 | 419,429 | -0.17(-4.43%) |
Sep 01, 2023 | 3.640 | 3.850 | 3.640 | 3.840 | 560,847 | +0.22(+6.08%) |
Aug 31, 2023 | 3.740 | 3.810 | 3.620 | 3.620 | 238,097 | -0.13(-3.47%) |
Aug 30, 2023 | 3.730 | 3.795 | 3.700 | 3.750 | 170,765 | +0.00(+0.00%) |
Aug 29, 2023 | 3.710 | 3.810 | 3.695 | 3.750 | 181,350 | +0.05(+1.35%) |
Aug 28, 2023 | 3.660 | 3.710 | 3.610 | 3.700 | 225,279 | +0.03(+0.82%) |
Aug 25, 2023 | 3.680 | 3.720 | 3.620 | 3.670 | 185,741 | +0.01(+0.27%) |
Aug 24, 2023 | 3.800 | 3.800 | 3.650 | 3.660 | 197,662 | -0.15(-3.94%) |
Aug 23, 2023 | 3.780 | 3.860 | 3.730 | 3.810 | 306,637 | +0.02(+0.53%) |
Aug 22, 2023 | 3.750 | 3.845 | 3.713 | 3.790 | 271,968 | +0.04(+1.07%) |
Aug 21, 2023 | 3.540 | 3.785 | 3.540 | 3.750 | 375,351 | +0.21(+5.93%) |
Aug 18, 2023 | 3.410 | 3.580 | 3.400 | 3.540 | 289,306 | +0.10(+2.91%) |
Aug 17, 2023 | 3.550 | 3.610 | 3.390 | 3.440 | 446,279 | -0.11(-3.10%) |
Aug 16, 2023 | 3.870 | 3.880 | 3.525 | 3.550 | 591,034 | -0.31(-8.03%) |
Aug 15, 2023 | 3.820 | 3.940 | 3.810 | 3.860 | 331,367 | +0.04(+1.05%) |
Aug 14, 2023 | 3.970 | 3.970 | 3.750 | 3.820 | 480,928 | -0.06(-1.55%) |
Aug 11, 2023 | 3.900 | 4.210 | 3.830 | 3.880 | 851,636 | +0.04(+1.04%) |
Aug 10, 2023 | 3.750 | 3.950 | 3.690 | 3.840 | 889,060 | +0.12(+3.23%) |
Aug 09, 2023 | 3.680 | 3.740 | 3.635 | 3.720 | 259,914 | +0.01(+0.27%) |
Aug 08, 2023 | 3.600 | 3.730 | 3.590 | 3.710 | 593,165 | +0.05(+1.37%) |
Aug 07, 2023 | 3.590 | 3.675 | 3.560 | 3.660 | 294,076 | +0.07(+1.95%) |
Aug 04, 2023 | 3.460 | 3.616 | 3.460 | 3.590 | 617,394 | +0.02(+0.56%) |
Aug 03, 2023 | 3.530 | 3.630 | 3.467 | 3.570 | 236,188 | +0.04(+1.13%) |
Aug 02, 2023 | 3.540 | 3.570 | 3.490 | 3.530 | 420,837 | -0.04(-1.12%) |
Aug 01, 2023 | 3.550 | 3.650 | 3.475 | 3.570 | 652,511 | -0.01(-0.28%) |
Jul 31, 2023 | 3.430 | 3.580 | 3.420 | 3.580 | 256,438 | +0.15(+4.37%) |
Jul 28, 2023 | 3.350 | 3.460 | 3.300 | 3.430 | 425,769 | +0.15(+4.57%) |
Jul 27, 2023 | 3.320 | 3.340 | 3.120 | 3.280 | 495,930 | -0.02(-0.61%) |
Jul 26, 2023 | 3.250 | 3.400 | 3.240 | 3.300 | 461,166 | +0.05(+1.54%) |
Jul 25, 2023 | 3.410 | 3.460 | 3.250 | 3.250 | 291,081 | -0.18(-5.25%) |
Jul 24, 2023 | 3.500 | 3.570 | 3.400 | 3.430 | 582,664 | +0.00(+0.00%) |
Jul 21, 2023 | 3.520 | 3.520 | 3.380 | 3.430 | 370,285 | -0.05(-1.44%) |
Jul 20, 2023 | 3.440 | 3.830 | 3.360 | 3.480 | 966,930 | +0.24(+7.41%) |
Jul 19, 2023 | 3.250 | 3.430 | 3.190 | 3.240 | 933,927 | -0.01(-0.31%) |
Jul 18, 2023 | 3.130 | 3.315 | 3.111 | 3.250 | 262,798 | +0.11(+3.50%) |
Jul 17, 2023 | 3.120 | 3.220 | 3.070 | 3.140 | 431,861 | +0.06(+1.95%) |
Jul 14, 2023 | 3.210 | 3.260 | 3.010 | 3.080 | 428,233 | -0.15(-4.79%) |
Jul 13, 2023 | 3.200 | 3.445 | 3.100 | 3.235 | 1,458,431 | +0.26(+8.92%) |
Jul 12, 2023 | 3.010 | 3.045 | 2.970 | 2.970 | 458,672 | +0.00(+0.00%) |
Jul 11, 2023 | 3.180 | 3.210 | 2.930 | 2.970 | 432,523 | -0.21(-6.60%) |
Jul 10, 2023 | 3.120 | 3.190 | 3.060 | 3.180 | 411,441 | +0.05(+1.60%) |
Jul 07, 2023 | 3.040 | 3.145 | 3.020 | 3.130 | 336,897 | +0.12(+3.99%) |
Jul 06, 2023 | 3.120 | 3.120 | 2.940 | 3.010 | 316,230 | -0.12(-3.83%) |
Jul 05, 2023 | 3.160 | 3.199 | 3.070 | 3.130 | 306,215 | -0.04(-1.26%) |
Jul 03, 2023 | 3.200 | 3.320 | 3.050 | 3.170 | 300,606 | -0.02(-0.78%) |
Jun 30, 2023 | 2.780 | 3.300 | 2.755 | 3.195 | 1,261,228 | +0.49(+18.33%) |
Jun 29, 2023 | 2.750 | 2.780 | 2.630 | 2.700 | 305,760 | -0.01(-0.37%) |
Jun 28, 2023 | 2.720 | 2.725 | 2.630 | 2.710 | 275,777 | +0.03(+1.12%) |
Jun 27, 2023 | 2.720 | 2.740 | 2.600 | 2.680 | 401,352 | +0.03(+1.13%) |
Jun 26, 2023 | 2.880 | 2.935 | 2.610 | 2.650 | 682,814 | -0.21(-7.34%) |
Jun 23, 2023 | 2.900 | 2.945 | 2.780 | 2.860 | 9,470,787 | -0.06(-2.05%) |
Jun 22, 2023 | 3.050 | 3.070 | 2.910 | 2.920 | 413,331 | -0.13(-4.26%) |
Jun 21, 2023 | 3.050 | 3.190 | 2.940 | 3.050 | 400,815 | -0.05(-1.61%) |
Jun 20, 2023 | 3.060 | 3.190 | 2.870 | 3.100 | 528,239 | +0.03(+0.98%) |
Jun 16, 2023 | 3.170 | 3.240 | 2.870 | 3.070 | 1,045,389 | -0.11(-3.46%) |
Jun 15, 2023 | 3.200 | 3.305 | 3.160 | 3.180 | 730,057 | -0.02(-0.63%) |
Jun 14, 2023 | 3.290 | 3.360 | 3.200 | 3.200 | 330,118 | -0.04(-1.23%) |
Jun 13, 2023 | 3.080 | 3.310 | 3.060 | 3.240 | 609,353 | +0.16(+5.19%) |
Jun 12, 2023 | 3.180 | 3.400 | 2.950 | 3.080 | 873,575 | -0.15(-4.64%) |
Jun 09, 2023 | 2.930 | 3.250 | 2.900 | 3.230 | 2,187,870 | +0.28(+9.49%) |
Jun 08, 2023 | 3.000 | 3.030 | 2.910 | 2.950 | 324,644 | -0.05(-1.67%) |
Jun 07, 2023 | 2.970 | 3.000 | 2.860 | 3.000 | 388,685 | +0.06(+2.04%) |
Jun 06, 2023 | 2.880 | 3.030 | 2.875 | 2.940 | 448,917 | +0.08(+2.80%) |
Jun 05, 2023 | 2.900 | 2.966 | 2.810 | 2.860 | 329,081 | -0.04(-1.38%) |
Jun 02, 2023 | 2.930 | 2.960 | 2.810 | 2.900 | 363,493 | -0.03(-1.02%) |
Jun 01, 2023 | 2.740 | 3.010 | 2.720 | 2.930 | 1,106,106 | +0.18(+6.55%) |
May 31, 2023 | 2.570 | 2.750 | 2.560 | 2.750 | 274,102 | +0.15(+5.77%) |
May 30, 2023 | 2.700 | 2.726 | 2.580 | 2.600 | 198,854 | -0.06(-2.26%) |
May 26, 2023 | 2.630 | 2.720 | 2.590 | 2.660 | 339,942 | +0.08(+3.10%) |
May 25, 2023 | 2.550 | 2.620 | 2.550 | 2.580 | 251,218 | -0.02(-0.77%) |
May 24, 2023 | 2.570 | 2.740 | 2.512 | 2.600 | 538,701 | +0.05(+1.96%) |
May 23, 2023 | 2.530 | 2.720 | 2.460 | 2.550 | 726,522 | -0.03(-1.16%) |
May 22, 2023 | 2.650 | 2.690 | 2.515 | 2.580 | 247,149 | -0.04(-1.53%) |
May 19, 2023 | 2.600 | 2.650 | 2.470 | 2.620 | 430,779 | +0.06(+2.34%) |
May 18, 2023 | 2.420 | 2.640 | 2.400 | 2.560 | 558,794 | +0.08(+3.23%) |
May 17, 2023 | 2.160 | 2.550 | 2.160 | 2.480 | 813,679 | +0.32(+14.81%) |
May 16, 2023 | 2.100 | 2.232 | 2.050 | 2.160 | 539,960 | +0.18(+9.09%) |
May 15, 2023 | 2.000 | 2.070 | 1.970 | 1.980 | 124,456 | -0.01(-0.50%) |
May 12, 2023 | 1.920 | 2.010 | 1.920 | 1.990 | 138,556 | +0.05(+2.58%) |
May 11, 2023 | 1.870 | 1.950 | 1.870 | 1.940 | 86,320 | +0.04(+2.11%) |
May 10, 2023 | 1.860 | 1.950 | 1.860 | 1.900 | 83,407 | +0.06(+3.26%) |
May 09, 2023 | 1.930 | 2.010 | 1.830 | 1.840 | 244,003 | -0.12(-6.12%) |
May 08, 2023 | 2.020 | 2.020 | 1.890 | 1.960 | 49,427 | -0.07(-3.45%) |
May 05, 2023 | 1.900 | 2.040 | 1.900 | 2.030 | 88,066 | +0.13(+6.84%) |
May 04, 2023 | 1.900 | 1.950 | 1.876 | 1.900 | 38,479 | +0.01(+0.53%) |
May 03, 2023 | 1.890 | 1.930 | 1.880 | 1.890 | 79,851 | -0.02(-1.05%) |
May 02, 2023 | 1.890 | 1.940 | 1.880 | 1.910 | 61,570 | +0.00(+0.00%) |
May 01, 2023 | 1.870 | 1.939 | 1.860 | 1.910 | 46,528 | +0.03(+1.60%) |
Apr 28, 2023 | 1.870 | 1.900 | 1.830 | 1.880 | 59,355 | +0.02(+1.08%) |
Apr 27, 2023 | 1.820 | 1.870 | 1.785 | 1.860 | 35,434 | +0.05(+2.76%) |
Apr 26, 2023 | 1.810 | 1.840 | 1.780 | 1.810 | 64,137 | +0.02(+1.12%) |
Apr 25, 2023 | 1.790 | 1.820 | 1.770 | 1.790 | 168,348 | -0.03(-1.65%) |
Apr 24, 2023 | 1.770 | 1.830 | 1.765 | 1.820 | 42,772 | +0.02(+1.11%) |
Apr 21, 2023 | 1.830 | 1.860 | 1.760 | 1.800 | 85,308 | -0.04(-2.17%) |
Apr 20, 2023 | 1.800 | 1.900 | 1.792 | 1.840 | 89,304 | +0.03(+1.66%) |
Apr 19, 2023 | 1.870 | 1.880 | 1.780 | 1.810 | 82,898 | -0.05(-2.69%) |
Apr 18, 2023 | 1.760 | 1.900 | 1.750 | 1.860 | 164,255 | +0.10(+5.68%) |
Apr 17, 2023 | 1.720 | 1.800 | 1.690 | 1.760 | 123,636 | +0.01(+0.57%) |
Apr 14, 2023 | 1.740 | 1.770 | 1.710 | 1.750 | 94,642 | +0.00(+0.00%) |
Apr 13, 2023 | 1.730 | 1.860 | 1.707 | 1.750 | 115,792 | -0.01(-0.57%) |
Apr 12, 2023 | 1.720 | 1.790 | 1.673 | 1.760 | 172,569 | +0.03(+1.73%) |
Apr 11, 2023 | 1.730 | 1.812 | 1.700 | 1.730 | 113,542 | +0.01(+0.58%) |
Apr 10, 2023 | 1.720 | 1.820 | 1.690 | 1.720 | 191,448 | +0.00(+0.00%) |
Apr 06, 2023 | 1.700 | 1.780 | 1.630 | 1.720 | 139,087 | +0.03(+1.78%) |
Apr 05, 2023 | 1.740 | 1.740 | 1.630 | 1.690 | 192,236 | -0.02(-1.17%) |
Apr 04, 2023 | 1.820 | 1.828 | 1.700 | 1.710 | 109,926 | -0.12(-6.56%) |