Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.500 | 3.760 | 3.449 | 3.670 | 103,449 | +0.20(+5.76%) |
Feb 28, 2024 | 3.810 | 3.890 | 3.460 | 3.470 | 80,780 | -0.33(-8.68%) |
Feb 27, 2024 | 3.570 | 3.920 | 3.540 | 3.800 | 137,566 | +0.09(+2.43%) |
Feb 26, 2024 | 3.840 | 3.840 | 3.650 | 3.710 | 55,409 | -0.13(-3.39%) |
Feb 23, 2024 | 3.960 | 3.960 | 3.580 | 3.840 | 119,598 | -0.10(-2.66%) |
Feb 22, 2024 | 4.110 | 4.270 | 3.930 | 3.945 | 79,822 | -0.22(-5.17%) |
Feb 21, 2024 | 4.610 | 4.610 | 4.015 | 4.160 | 4,177,183 | -0.45(-9.76%) |
Feb 20, 2024 | 4.660 | 4.752 | 4.561 | 4.610 | 74,383 | -0.09(-1.91%) |
Feb 16, 2024 | 4.680 | 4.880 | 4.680 | 4.700 | 108,670 | -0.01(-0.21%) |
Feb 15, 2024 | 4.560 | 4.730 | 4.400 | 4.710 | 124,374 | +0.22(+4.90%) |
Feb 14, 2024 | 4.530 | 4.530 | 4.380 | 4.490 | 67,119 | +0.06(+1.35%) |
Feb 13, 2024 | 4.500 | 4.690 | 4.330 | 4.430 | 151,278 | -0.23(-4.94%) |
Feb 12, 2024 | 4.320 | 4.730 | 4.110 | 4.660 | 227,382 | +0.36(+8.37%) |
Feb 09, 2024 | 4.400 | 4.480 | 4.110 | 4.300 | 170,028 | -0.15(-3.37%) |
Feb 08, 2024 | 4.490 | 4.570 | 4.400 | 4.450 | 202,769 | -0.11(-2.41%) |
Feb 07, 2024 | 4.470 | 4.650 | 4.340 | 4.560 | 192,357 | +0.01(+0.22%) |
Feb 06, 2024 | 4.010 | 4.700 | 3.970 | 4.550 | 278,615 | +0.51(+12.62%) |
Feb 05, 2024 | 3.960 | 4.310 | 3.720 | 4.040 | 291,629 | +0.05(+1.25%) |
Feb 02, 2024 | 4.200 | 4.245 | 3.930 | 3.990 | 456,438 | -0.24(-5.67%) |
Feb 01, 2024 | 4.220 | 4.680 | 4.180 | 4.230 | 225,536 | -0.05(-1.17%) |
Jan 31, 2024 | 4.300 | 4.450 | 4.090 | 4.280 | 532,789 | -0.09(-2.06%) |
Jan 30, 2024 | 4.210 | 4.420 | 4.130 | 4.370 | 131,963 | +0.08(+1.86%) |
Jan 29, 2024 | 4.150 | 4.320 | 4.030 | 4.290 | 137,400 | +0.07(+1.66%) |
Jan 26, 2024 | 4.310 | 4.335 | 4.160 | 4.220 | 69,975 | -0.11(-2.54%) |
Jan 25, 2024 | 4.160 | 4.455 | 4.120 | 4.330 | 136,669 | +0.20(+4.84%) |
Jan 24, 2024 | 4.110 | 4.360 | 3.910 | 4.130 | 106,162 | +0.03(+0.73%) |
Jan 23, 2024 | 4.130 | 4.180 | 3.900 | 4.100 | 150,260 | -0.02(-0.49%) |
Jan 22, 2024 | 3.810 | 4.160 | 3.800 | 4.120 | 175,231 | +0.29(+7.57%) |
Jan 19, 2024 | 3.840 | 3.880 | 3.760 | 3.830 | 81,655 | -0.03(-0.78%) |
Jan 18, 2024 | 3.850 | 3.950 | 3.760 | 3.860 | 139,105 | +0.06(+1.58%) |
Jan 17, 2024 | 3.540 | 3.890 | 3.500 | 3.800 | 156,090 | +0.13(+3.54%) |
Jan 16, 2024 | 3.810 | 3.930 | 3.634 | 3.670 | 114,090 | -0.17(-4.43%) |
Jan 12, 2024 | 4.000 | 4.040 | 3.650 | 3.840 | 123,699 | -0.21(-5.19%) |
Jan 11, 2024 | 3.900 | 4.160 | 3.700 | 4.050 | 144,981 | +0.10(+2.53%) |
Jan 10, 2024 | 3.660 | 3.990 | 3.530 | 3.950 | 187,290 | +0.31(+8.52%) |
Jan 09, 2024 | 3.580 | 3.890 | 3.410 | 3.640 | 159,195 | +0.07(+1.96%) |
Jan 08, 2024 | 3.180 | 3.610 | 3.100 | 3.570 | 84,092 | +0.38(+11.91%) |
Jan 05, 2024 | 3.260 | 3.350 | 3.160 | 3.190 | 101,164 | -0.11(-3.33%) |
Jan 04, 2024 | 3.270 | 3.340 | 3.210 | 3.300 | 102,556 | -0.03(-0.90%) |
Jan 03, 2024 | 3.630 | 3.740 | 3.270 | 3.330 | 195,569 | -0.31(-8.52%) |
Jan 02, 2024 | 3.310 | 3.750 | 3.240 | 3.640 | 228,188 | +0.32(+9.64%) |
Dec 29, 2023 | 3.140 | 3.359 | 3.120 | 3.320 | 182,232 | +0.22(+7.10%) |
Dec 28, 2023 | 3.010 | 3.160 | 2.990 | 3.100 | 112,913 | +0.06(+1.97%) |
Dec 27, 2023 | 2.920 | 3.070 | 2.880 | 3.040 | 83,150 | +0.16(+5.56%) |
Dec 26, 2023 | 2.530 | 2.920 | 2.490 | 2.880 | 191,249 | +0.46(+19.01%) |
Dec 22, 2023 | 2.340 | 2.460 | 2.310 | 2.420 | 150,343 | +0.09(+3.86%) |
Dec 21, 2023 | 2.370 | 2.450 | 2.260 | 2.330 | 72,865 | +0.01(+0.43%) |
Dec 20, 2023 | 2.380 | 2.585 | 2.280 | 2.320 | 221,695 | -0.08(-3.33%) |
Dec 19, 2023 | 2.540 | 2.659 | 2.303 | 2.400 | 194,441 | -0.15(-5.88%) |
Dec 18, 2023 | 2.920 | 3.010 | 2.512 | 2.550 | 295,321 | -0.36(-12.37%) |
Dec 15, 2023 | 2.750 | 3.030 | 2.650 | 2.910 | 456,509 | +0.21(+7.78%) |
Dec 14, 2023 | 2.660 | 2.770 | 2.580 | 2.700 | 133,909 | +0.04(+1.50%) |
Dec 13, 2023 | 2.690 | 2.700 | 2.410 | 2.660 | 149,295 | +0.03(+1.14%) |
Dec 12, 2023 | 2.350 | 2.700 | 2.260 | 2.630 | 165,394 | +0.28(+11.91%) |
Dec 11, 2023 | 2.380 | 2.442 | 2.140 | 2.350 | 234,499 | -0.03(-1.26%) |
Dec 08, 2023 | 2.380 | 2.410 | 2.160 | 2.380 | 178,050 | +0.05(+2.15%) |
Dec 07, 2023 | 2.190 | 2.400 | 2.070 | 2.330 | 254,774 | +0.18(+8.37%) |
Dec 06, 2023 | 1.710 | 2.290 | 1.600 | 2.150 | 1,144,833 | +0.57(+36.08%) |
Dec 05, 2023 | 1.620 | 1.760 | 1.570 | 1.580 | 154,039 | -0.03(-1.86%) |
Dec 04, 2023 | 1.390 | 1.670 | 1.380 | 1.610 | 135,960 | +0.19(+13.38%) |
Dec 01, 2023 | 1.380 | 1.440 | 1.380 | 1.420 | 99,117 | +0.05(+3.65%) |
Nov 30, 2023 | 1.430 | 1.450 | 1.330 | 1.370 | 100,919 | -0.05(-3.52%) |
Nov 29, 2023 | 1.480 | 1.535 | 1.380 | 1.420 | 65,760 | -0.04(-2.74%) |
Nov 28, 2023 | 1.440 | 1.490 | 1.370 | 1.460 | 89,191 | +0.02(+1.39%) |
Nov 27, 2023 | 1.480 | 1.480 | 1.430 | 1.440 | 24,027 | -0.05(-3.36%) |
Nov 24, 2023 | 1.540 | 1.540 | 1.470 | 1.490 | 43,551 | -0.06(-3.87%) |
Nov 22, 2023 | 1.390 | 1.570 | 1.370 | 1.550 | 143,794 | +0.16(+11.51%) |
Nov 21, 2023 | 1.440 | 1.457 | 1.370 | 1.390 | 42,610 | -0.04(-2.80%) |
Nov 20, 2023 | 1.410 | 1.500 | 1.360 | 1.430 | 192,967 | +0.05(+3.62%) |
Nov 17, 2023 | 1.330 | 1.490 | 1.330 | 1.380 | 193,428 | +0.05(+3.76%) |
Nov 16, 2023 | 1.290 | 1.370 | 1.290 | 1.330 | 95,273 | +0.03(+2.31%) |
Nov 15, 2023 | 1.310 | 1.380 | 1.290 | 1.300 | 188,005 | -0.01(-0.76%) |
Nov 14, 2023 | 1.320 | 1.400 | 1.290 | 1.310 | 176,908 | +0.03(+2.34%) |
Nov 13, 2023 | 1.350 | 1.390 | 1.280 | 1.280 | 122,889 | -0.01(-0.78%) |
Nov 10, 2023 | 1.450 | 1.450 | 1.280 | 1.290 | 176,304 | -0.10(-7.19%) |
Nov 09, 2023 | 1.520 | 1.680 | 1.360 | 1.390 | 214,992 | -0.21(-13.13%) |
Nov 08, 2023 | 1.730 | 1.820 | 1.550 | 1.600 | 105,849 | -0.10(-5.88%) |
Nov 07, 2023 | 1.760 | 1.860 | 1.640 | 1.700 | 234,583 | -0.06(-3.41%) |
Nov 06, 2023 | 1.740 | 1.790 | 1.680 | 1.760 | 193,925 | +0.00(+0.00%) |
Nov 03, 2023 | 1.550 | 1.780 | 1.550 | 1.760 | 386,343 | +0.23(+15.03%) |
Nov 02, 2023 | 1.550 | 1.650 | 1.510 | 1.530 | 315,094 | +0.04(+2.68%) |
Nov 01, 2023 | 1.570 | 1.600 | 1.470 | 1.490 | 77,142 | -0.04(-2.61%) |
Oct 31, 2023 | 1.350 | 1.580 | 1.280 | 1.530 | 360,354 | +0.19(+14.18%) |
Oct 30, 2023 | 1.480 | 1.490 | 1.310 | 1.340 | 305,744 | -0.09(-6.29%) |
Oct 27, 2023 | 1.500 | 1.500 | 1.420 | 1.430 | 45,309 | -0.04(-2.72%) |
Oct 26, 2023 | 1.540 | 1.550 | 1.450 | 1.470 | 68,212 | -0.01(-0.68%) |
Oct 25, 2023 | 1.480 | 1.590 | 1.440 | 1.480 | 114,034 | +0.03(+2.07%) |
Oct 24, 2023 | 1.530 | 1.550 | 1.450 | 1.450 | 59,029 | -0.02(-1.36%) |
Oct 23, 2023 | 1.560 | 1.560 | 1.450 | 1.470 | 78,056 | -0.01(-0.68%) |
Oct 20, 2023 | 1.500 | 1.600 | 1.450 | 1.480 | 84,827 | -0.02(-1.00%) |
Oct 19, 2023 | 1.570 | 1.590 | 1.490 | 1.495 | 596,154 | -0.05(-3.55%) |
Oct 18, 2023 | 1.630 | 1.635 | 1.520 | 1.550 | 105,587 | -0.07(-4.32%) |
Oct 17, 2023 | 1.690 | 1.690 | 1.590 | 1.620 | 251,184 | -0.04(-2.41%) |
Oct 16, 2023 | 1.660 | 1.700 | 1.590 | 1.660 | 147,836 | +0.02(+1.53%) |
Oct 13, 2023 | 1.600 | 1.690 | 1.580 | 1.635 | 119,888 | -0.01(-0.91%) |
Oct 12, 2023 | 1.660 | 1.690 | 1.610 | 1.650 | 63,405 | +0.01(+0.61%) |
Oct 11, 2023 | 1.650 | 1.730 | 1.610 | 1.640 | 61,053 | -0.03(-1.80%) |
Oct 10, 2023 | 1.650 | 1.720 | 1.630 | 1.670 | 123,083 | -0.01(-0.60%) |
Oct 09, 2023 | 1.610 | 1.720 | 1.610 | 1.680 | 82,451 | +0.03(+1.82%) |
Oct 06, 2023 | 1.700 | 1.720 | 1.630 | 1.650 | 111,932 | -0.05(-2.94%) |
Oct 05, 2023 | 1.720 | 1.810 | 1.670 | 1.700 | 124,851 | -0.08(-4.49%) |
Oct 04, 2023 | 1.740 | 1.840 | 1.630 | 1.780 | 115,270 | +0.03(+1.71%) |
Oct 03, 2023 | 1.890 | 1.900 | 1.730 | 1.750 | 56,622 | -0.14(-7.41%) |
Oct 02, 2023 | 1.970 | 2.000 | 1.870 | 1.890 | 81,714 | -0.11(-5.50%) |
Sep 29, 2023 | 1.990 | 2.040 | 1.950 | 2.000 | 97,498 | -0.02(-0.99%) |
Sep 28, 2023 | 2.030 | 2.070 | 2.000 | 2.020 | 41,644 | +0.00(+0.00%) |
Sep 27, 2023 | 2.060 | 2.080 | 2.000 | 2.020 | 56,442 | -0.01(-0.49%) |
Sep 26, 2023 | 2.110 | 2.160 | 2.000 | 2.030 | 97,568 | -0.07(-3.33%) |
Sep 25, 2023 | 2.160 | 2.120 | 2.050 | 2.100 | 81,727 | -0.07(-3.23%) |
Sep 22, 2023 | 2.160 | 2.270 | 2.100 | 2.170 | 103,424 | +0.00(+0.00%) |
Sep 21, 2023 | 2.230 | 2.240 | 2.160 | 2.170 | 112,840 | -0.07(-3.13%) |
Sep 20, 2023 | 2.230 | 2.290 | 2.210 | 2.240 | 42,065 | +0.01(+0.45%) |
Sep 19, 2023 | 2.240 | 2.400 | 2.200 | 2.230 | 84,512 | -0.01(-0.45%) |
Sep 18, 2023 | 2.270 | 2.330 | 2.200 | 2.240 | 78,114 | -0.01(-0.44%) |
Sep 15, 2023 | 2.290 | 2.390 | 2.220 | 2.250 | 157,599 | -0.04(-1.75%) |
Sep 14, 2023 | 2.460 | 2.460 | 2.240 | 2.290 | 59,914 | +0.01(+0.44%) |
Sep 13, 2023 | 2.425 | 2.425 | 2.250 | 2.280 | 75,366 | -0.05(-2.15%) |
Sep 12, 2023 | 2.430 | 2.467 | 2.300 | 2.330 | 49,196 | -0.03(-1.27%) |
Sep 11, 2023 | 2.360 | 2.420 | 2.307 | 2.360 | 54,308 | +0.01(+0.43%) |
Sep 08, 2023 | 2.310 | 2.440 | 2.310 | 2.350 | 77,078 | -0.01(-0.42%) |
Sep 07, 2023 | 2.450 | 2.450 | 2.320 | 2.360 | 103,024 | -0.08(-3.28%) |
Sep 06, 2023 | 2.390 | 2.480 | 2.337 | 2.440 | 44,907 | +0.03(+1.24%) |
Sep 05, 2023 | 2.480 | 2.530 | 2.280 | 2.410 | 120,109 | -0.06(-2.43%) |
Sep 01, 2023 | 2.500 | 2.530 | 2.440 | 2.470 | 122,489 | -0.01(-0.40%) |
Aug 31, 2023 | 2.410 | 2.490 | 2.410 | 2.480 | 129,085 | +0.04(+1.64%) |
Aug 30, 2023 | 2.420 | 2.575 | 2.360 | 2.440 | 79,974 | +0.02(+0.83%) |
Aug 29, 2023 | 2.530 | 2.590 | 2.360 | 2.420 | 78,453 | -0.09(-3.59%) |
Aug 28, 2023 | 2.530 | 2.600 | 2.410 | 2.510 | 121,740 | +0.12(+5.02%) |
Aug 25, 2023 | 2.390 | 2.500 | 2.280 | 2.390 | 221,722 | -0.01(-0.42%) |
Aug 24, 2023 | 2.540 | 2.589 | 2.380 | 2.400 | 168,882 | -0.17(-6.61%) |
Aug 23, 2023 | 2.570 | 2.680 | 2.530 | 2.570 | 100,474 | +0.04(+1.58%) |
Aug 22, 2023 | 2.580 | 2.750 | 2.500 | 2.530 | 201,648 | -0.05(-1.94%) |
Aug 21, 2023 | 2.700 | 2.745 | 2.510 | 2.580 | 198,393 | -0.12(-4.44%) |
Aug 18, 2023 | 2.690 | 2.770 | 2.650 | 2.700 | 65,312 | -0.01(-0.37%) |
Aug 17, 2023 | 2.730 | 2.749 | 2.680 | 2.710 | 41,618 | +0.00(+0.00%) |
Aug 16, 2023 | 2.710 | 2.770 | 2.680 | 2.710 | 57,477 | -0.03(-1.09%) |
Aug 15, 2023 | 2.700 | 2.790 | 2.690 | 2.740 | 89,343 | -0.03(-1.08%) |
Aug 14, 2023 | 2.770 | 2.890 | 2.700 | 2.770 | 45,103 | -0.03(-1.07%) |
Aug 11, 2023 | 2.700 | 2.860 | 2.700 | 2.800 | 82,687 | +0.09(+3.32%) |
Aug 10, 2023 | 2.870 | 2.900 | 2.680 | 2.710 | 84,881 | -0.14(-4.91%) |
Aug 09, 2023 | 2.870 | 2.890 | 2.820 | 2.850 | 60,049 | -0.05(-1.72%) |
Aug 08, 2023 | 2.980 | 2.980 | 2.820 | 2.900 | 82,968 | -0.05(-1.69%) |
Aug 07, 2023 | 3.000 | 3.000 | 2.900 | 2.950 | 67,888 | -0.05(-1.83%) |
Aug 04, 2023 | 3.080 | 3.100 | 2.995 | 3.005 | 38,026 | -0.04(-1.48%) |
Aug 03, 2023 | 3.000 | 3.130 | 2.955 | 3.050 | 49,754 | +0.02(+0.66%) |
Aug 02, 2023 | 3.010 | 3.080 | 2.971 | 3.030 | 57,063 | +0.01(+0.33%) |
Aug 01, 2023 | 3.000 | 3.090 | 3.000 | 3.020 | 58,364 | -0.03(-0.98%) |
Jul 31, 2023 | 3.020 | 3.145 | 2.975 | 3.050 | 32,116 | +0.04(+1.33%) |
Jul 28, 2023 | 3.050 | 3.050 | 3.000 | 3.010 | 21,378 | +0.01(+0.33%) |
Jul 27, 2023 | 3.080 | 3.080 | 2.980 | 3.000 | 84,646 | -0.05(-1.64%) |
Jul 26, 2023 | 3.080 | 3.120 | 3.000 | 3.050 | 23,771 | -0.01(-0.33%) |
Jul 25, 2023 | 3.140 | 3.154 | 3.020 | 3.060 | 55,229 | -0.11(-3.47%) |
Jul 24, 2023 | 3.160 | 3.220 | 3.000 | 3.170 | 75,184 | +0.05(+1.60%) |
Jul 21, 2023 | 3.240 | 3.240 | 3.050 | 3.120 | 48,780 | -0.11(-3.41%) |
Jul 20, 2023 | 2.990 | 3.250 | 2.990 | 3.230 | 79,338 | +0.24(+8.03%) |
Jul 19, 2023 | 3.090 | 3.125 | 2.970 | 2.990 | 58,907 | -0.06(-1.97%) |
Jul 18, 2023 | 2.960 | 3.155 | 2.910 | 3.050 | 39,483 | +0.08(+2.69%) |
Jul 17, 2023 | 3.010 | 3.150 | 2.960 | 2.970 | 47,738 | -0.04(-1.49%) |
Jul 14, 2023 | 3.100 | 3.140 | 2.970 | 3.015 | 55,097 | -0.08(-2.74%) |
Jul 13, 2023 | 3.063 | 3.144 | 3.050 | 3.100 | 131,182 | +0.09(+2.99%) |
Jul 12, 2023 | 2.960 | 3.090 | 2.910 | 3.010 | 76,607 | +0.10(+3.44%) |
Jul 11, 2023 | 2.870 | 2.980 | 2.860 | 2.910 | 59,407 | +0.03(+1.04%) |
Jul 10, 2023 | 2.870 | 2.930 | 2.820 | 2.880 | 75,382 | +0.04(+1.41%) |
Jul 07, 2023 | 3.000 | 3.185 | 2.820 | 2.840 | 191,701 | -0.15(-5.02%) |
Jul 06, 2023 | 2.990 | 3.080 | 2.970 | 2.990 | 134,713 | -0.01(-0.33%) |
Jul 05, 2023 | 3.080 | 3.150 | 2.920 | 3.000 | 154,446 | -0.14(-4.46%) |
Jul 03, 2023 | 3.200 | 3.220 | 3.000 | 3.140 | 44,248 | -0.02(-0.63%) |
Jun 30, 2023 | 3.200 | 3.200 | 3.140 | 3.160 | 138,740 | -0.02(-0.63%) |
Jun 29, 2023 | 3.140 | 3.220 | 3.100 | 3.180 | 128,789 | +0.03(+0.95%) |
Jun 28, 2023 | 3.230 | 3.260 | 3.120 | 3.150 | 158,451 | -0.04(-1.25%) |
Jun 27, 2023 | 3.320 | 3.400 | 3.150 | 3.190 | 136,850 | -0.21(-6.18%) |
Jun 26, 2023 | 3.370 | 3.420 | 3.280 | 3.400 | 90,923 | +0.00(+0.00%) |
Jun 23, 2023 | 3.510 | 3.510 | 3.200 | 3.400 | 682,649 | -0.13(-3.68%) |
Jun 22, 2023 | 3.510 | 3.590 | 3.440 | 3.530 | 178,754 | +0.02(+0.57%) |
Jun 21, 2023 | 3.440 | 3.590 | 3.410 | 3.510 | 101,433 | +0.04(+1.15%) |
Jun 20, 2023 | 3.210 | 3.570 | 3.110 | 3.470 | 243,625 | +0.27(+8.44%) |
Jun 16, 2023 | 3.350 | 3.350 | 3.140 | 3.200 | 147,605 | -0.05(-1.54%) |
Jun 15, 2023 | 3.280 | 3.290 | 3.220 | 3.250 | 43,634 | -0.04(-1.22%) |
Jun 14, 2023 | 3.290 | 3.440 | 3.260 | 3.290 | 77,900 | +0.02(+0.61%) |
Jun 13, 2023 | 3.340 | 3.420 | 3.230 | 3.270 | 72,555 | -0.01(-0.30%) |
Jun 12, 2023 | 3.350 | 3.455 | 3.260 | 3.280 | 43,155 | -0.06(-1.80%) |
Jun 09, 2023 | 3.410 | 3.530 | 3.260 | 3.340 | 49,777 | -0.07(-2.05%) |
Jun 08, 2023 | 3.460 | 3.460 | 3.320 | 3.410 | 51,343 | +0.03(+0.89%) |
Jun 07, 2023 | 3.200 | 3.450 | 3.190 | 3.380 | 127,679 | +0.18(+5.62%) |
Jun 06, 2023 | 3.190 | 3.300 | 3.130 | 3.200 | 94,242 | +0.04(+1.27%) |
Jun 05, 2023 | 3.290 | 3.330 | 3.130 | 3.160 | 121,614 | -0.14(-4.24%) |
Jun 02, 2023 | 3.240 | 3.330 | 3.130 | 3.300 | 79,169 | +0.13(+4.10%) |
Jun 01, 2023 | 3.180 | 3.280 | 3.130 | 3.170 | 47,234 | -0.01(-0.31%) |
May 31, 2023 | 3.060 | 3.200 | 3.010 | 3.180 | 78,822 | +0.13(+4.26%) |
May 30, 2023 | 3.030 | 3.150 | 2.900 | 3.050 | 180,028 | +0.02(+0.66%) |
May 26, 2023 | 3.240 | 3.355 | 3.010 | 3.030 | 72,162 | -0.16(-5.02%) |
May 25, 2023 | 3.230 | 3.260 | 3.089 | 3.190 | 58,806 | -0.04(-1.24%) |
May 24, 2023 | 3.420 | 3.420 | 3.210 | 3.230 | 42,802 | -0.19(-5.56%) |
May 23, 2023 | 3.430 | 3.540 | 3.340 | 3.420 | 249,559 | +0.04(+1.33%) |
May 22, 2023 | 3.250 | 3.410 | 3.250 | 3.375 | 88,920 | +0.17(+5.14%) |
May 19, 2023 | 3.290 | 3.290 | 3.200 | 3.210 | 34,028 | +0.02(+0.63%) |
May 18, 2023 | 3.110 | 3.210 | 3.060 | 3.190 | 35,218 | +0.09(+2.90%) |
May 17, 2023 | 3.210 | 3.260 | 3.051 | 3.100 | 69,931 | -0.08(-2.52%) |
May 16, 2023 | 3.240 | 3.315 | 3.120 | 3.180 | 53,394 | -0.13(-3.93%) |
May 15, 2023 | 3.300 | 3.590 | 3.280 | 3.310 | 60,809 | +0.03(+0.91%) |
May 12, 2023 | 3.420 | 3.590 | 3.250 | 3.280 | 46,734 | -0.09(-2.67%) |
May 11, 2023 | 3.410 | 3.510 | 3.300 | 3.370 | 57,139 | -0.06(-1.75%) |
May 10, 2023 | 3.360 | 3.678 | 3.343 | 3.430 | 131,155 | +0.13(+3.94%) |
May 09, 2023 | 3.210 | 3.350 | 3.190 | 3.300 | 33,795 | +0.07(+2.17%) |
May 08, 2023 | 3.170 | 3.340 | 3.080 | 3.230 | 88,847 | +0.13(+4.19%) |
May 05, 2023 | 3.120 | 3.173 | 3.040 | 3.100 | 52,285 | +0.00(+0.00%) |
May 04, 2023 | 3.170 | 3.170 | 3.050 | 3.100 | 93,433 | -0.10(-3.13%) |
May 03, 2023 | 3.150 | 3.310 | 3.120 | 3.200 | 60,713 | +0.08(+2.56%) |
May 02, 2023 | 3.250 | 3.250 | 3.110 | 3.120 | 46,703 | -0.09(-2.80%) |
May 01, 2023 | 3.140 | 3.340 | 3.102 | 3.210 | 67,310 | +0.08(+2.56%) |
Apr 28, 2023 | 3.210 | 3.330 | 3.082 | 3.130 | 80,752 | -0.01(-0.32%) |
Apr 27, 2023 | 3.190 | 3.250 | 3.110 | 3.140 | 30,809 | -0.03(-0.95%) |
Apr 26, 2023 | 3.110 | 3.210 | 3.042 | 3.170 | 52,052 | +0.08(+2.59%) |
Apr 25, 2023 | 3.020 | 3.180 | 3.020 | 3.090 | 70,278 | +0.06(+1.98%) |
Apr 24, 2023 | 3.040 | 3.100 | 3.000 | 3.030 | 44,504 | -0.01(-0.33%) |
Apr 21, 2023 | 3.090 | 3.160 | 3.020 | 3.040 | 62,459 | -0.06(-1.94%) |
Apr 20, 2023 | 3.110 | 3.170 | 3.060 | 3.100 | 92,505 | -0.05(-1.59%) |
Apr 19, 2023 | 3.090 | 3.170 | 3.030 | 3.150 | 85,589 | +0.07(+2.27%) |
Apr 18, 2023 | 3.170 | 3.170 | 3.045 | 3.080 | 45,679 | -0.07(-2.22%) |
Apr 17, 2023 | 3.200 | 3.290 | 3.060 | 3.150 | 55,738 | +0.04(+1.29%) |
Apr 14, 2023 | 3.170 | 3.303 | 3.010 | 3.110 | 70,079 | -0.05(-1.58%) |
Apr 13, 2023 | 2.940 | 3.250 | 2.920 | 3.160 | 178,967 | +0.25(+8.59%) |
Apr 12, 2023 | 3.110 | 3.200 | 2.805 | 2.910 | 199,490 | -0.25(-7.91%) |
Apr 11, 2023 | 3.240 | 3.350 | 3.120 | 3.160 | 76,816 | -0.07(-2.17%) |
Apr 10, 2023 | 3.320 | 3.320 | 3.160 | 3.230 | 67,258 | -0.08(-2.42%) |
Apr 06, 2023 | 3.220 | 3.410 | 3.210 | 3.310 | 124,834 | +0.10(+3.12%) |
Apr 05, 2023 | 3.190 | 3.280 | 3.110 | 3.210 | 92,923 | +0.02(+0.63%) |
Apr 04, 2023 | 3.500 | 3.500 | 3.110 | 3.190 | 286,542 | -0.25(-7.27%) |
Apr 03, 2023 | 3.480 | 3.520 | 3.390 | 3.440 | 105,505 | -0.03(-0.86%) |
Mar 31, 2023 | 3.480 | 3.550 | 3.370 | 3.470 | 299,381 | +0.07(+2.06%) |
Mar 30, 2023 | 3.560 | 3.610 | 3.370 | 3.400 | 79,832 | -0.13(-3.68%) |
Mar 29, 2023 | 3.560 | 3.600 | 3.460 | 3.530 | 71,527 | +0.07(+2.02%) |
Mar 28, 2023 | 3.620 | 3.650 | 3.420 | 3.460 | 101,978 | -0.17(-4.68%) |
Mar 27, 2023 | 3.700 | 3.700 | 3.510 | 3.630 | 92,009 | -0.02(-0.55%) |
Mar 24, 2023 | 3.440 | 3.690 | 3.400 | 3.650 | 157,115 | +0.16(+4.58%) |
Mar 23, 2023 | 3.550 | 3.579 | 3.420 | 3.490 | 214,158 | -0.07(-1.97%) |
Mar 22, 2023 | 3.820 | 3.820 | 3.550 | 3.560 | 252,019 | -0.20(-5.32%) |
Mar 21, 2023 | 3.990 | 3.990 | 3.730 | 3.760 | 253,145 | -0.18(-4.57%) |
Mar 20, 2023 | 3.890 | 3.940 | 3.780 | 3.940 | 87,733 | +0.08(+2.07%) |
Mar 17, 2023 | 4.000 | 4.000 | 3.720 | 3.860 | 205,996 | -0.12(-3.02%) |
Mar 16, 2023 | 4.000 | 4.170 | 3.860 | 3.980 | 175,764 | -0.05(-1.24%) |
Mar 15, 2023 | 3.880 | 4.075 | 3.760 | 4.030 | 90,588 | +0.05(+1.26%) |
Mar 14, 2023 | 3.850 | 4.000 | 3.760 | 3.980 | 163,016 | +0.22(+5.85%) |
Mar 13, 2023 | 3.570 | 3.775 | 3.541 | 3.760 | 217,194 | +0.10(+2.73%) |
Mar 10, 2023 | 3.900 | 3.900 | 3.575 | 3.660 | 271,378 | -0.27(-6.87%) |
Mar 09, 2023 | 4.490 | 4.500 | 3.820 | 3.930 | 401,364 | -0.58(-12.86%) |
Mar 08, 2023 | 5.090 | 5.340 | 4.350 | 4.510 | 355,418 | -0.57(-11.22%) |
Mar 07, 2023 | 5.120 | 5.120 | 4.990 | 5.080 | 213,777 | -0.03(-0.59%) |
Mar 06, 2023 | 4.700 | 5.150 | 4.700 | 5.110 | 313,475 | +0.40(+8.49%) |
Mar 03, 2023 | 4.500 | 4.740 | 4.500 | 4.710 | 136,456 | +0.22(+4.90%) |
Mar 02, 2023 | 4.480 | 4.580 | 4.400 | 4.490 | 124,780 | -0.01(-0.22%) |