Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.116 | 6.324 | 6.086 | 6.136 | 7,448,863 | +0.08(+1.31%) |
Jan 30, 2024 | 6.423 | 6.423 | 5.977 | 6.057 | 7,609,750 | -0.17(-2.71%) |
Jan 29, 2024 | 6.344 | 6.344 | 6.156 | 6.225 | 4,158,713 | -0.01(-0.16%) |
Jan 26, 2024 | 6.265 | 6.359 | 6.215 | 6.235 | 3,600,387 | +0.07(+1.13%) |
Jan 25, 2024 | 6.166 | 6.304 | 6.086 | 6.166 | 6,523,965 | +0.49(+8.55%) |
Jan 24, 2024 | 6.047 | 6.047 | 5.645 | 5.680 | 6,239,075 | -0.02(-0.35%) |
Jan 23, 2024 | 5.620 | 5.710 | 5.551 | 5.700 | 3,860,745 | +0.15(+2.68%) |
Jan 22, 2024 | 5.482 | 5.581 | 5.462 | 5.551 | 2,855,805 | -0.04(-0.71%) |
Jan 19, 2024 | 5.511 | 5.606 | 5.467 | 5.591 | 3,322,119 | +0.12(+2.17%) |
Jan 18, 2024 | 5.501 | 5.551 | 5.417 | 5.472 | 3,938,482 | -0.04(-0.72%) |
Jan 17, 2024 | 5.402 | 5.551 | 5.353 | 5.511 | 6,408,371 | -0.13(-2.28%) |
Jan 16, 2024 | 5.690 | 5.739 | 5.606 | 5.640 | 4,247,094 | -0.18(-3.07%) |
Jan 12, 2024 | 5.928 | 6.027 | 5.789 | 5.819 | 3,562,176 | +0.26(+4.63%) |
Jan 11, 2024 | 5.541 | 5.620 | 5.492 | 5.561 | 3,634,559 | -0.08(-1.41%) |
Jan 10, 2024 | 5.610 | 5.670 | 5.551 | 5.640 | 2,617,165 | +0.02(+0.35%) |
Jan 09, 2024 | 5.779 | 5.804 | 5.571 | 5.620 | 4,756,150 | -0.19(-3.24%) |
Jan 08, 2024 | 5.720 | 5.829 | 5.690 | 5.809 | 2,822,536 | -0.04(-0.68%) |
Jan 05, 2024 | 5.868 | 5.997 | 5.779 | 5.848 | 3,224,098 | -0.07(-1.17%) |
Jan 04, 2024 | 5.898 | 6.027 | 5.858 | 5.918 | 2,589,484 | +0.02(+0.34%) |
Jan 03, 2024 | 5.858 | 5.957 | 5.809 | 5.898 | 4,668,292 | -0.13(-2.14%) |
Jan 02, 2024 | 6.235 | 6.282 | 6.007 | 6.027 | 4,467,545 | -0.07(-1.14%) |
Dec 29, 2023 | 6.175 | 6.225 | 6.017 | 6.096 | 4,659,040 | +0.01(+0.16%) |
Dec 28, 2023 | 6.304 | 6.324 | 6.066 | 6.086 | 3,392,318 | -0.22(-3.46%) |
Dec 27, 2023 | 6.364 | 6.463 | 6.285 | 6.304 | 3,377,284 | +0.05(+0.79%) |
Dec 26, 2023 | 6.265 | 6.344 | 6.166 | 6.255 | 1,860,356 | +0.00(+0.00%) |
Dec 22, 2023 | 6.433 | 6.522 | 6.245 | 6.255 | 3,161,597 | +0.01(+0.16%) |
Dec 21, 2023 | 6.285 | 6.314 | 6.205 | 6.245 | 2,772,661 | +0.12(+1.94%) |
Dec 20, 2023 | 6.255 | 6.304 | 6.116 | 6.126 | 4,207,766 | -0.14(-2.22%) |
Dec 19, 2023 | 6.086 | 6.394 | 6.071 | 6.265 | 6,976,469 | +0.36(+6.04%) |
Dec 18, 2023 | 5.908 | 5.952 | 5.809 | 5.908 | 3,819,988 | -0.08(-1.32%) |
Dec 15, 2023 | 5.997 | 6.057 | 5.928 | 5.987 | 11,327,457 | -0.05(-0.82%) |
Dec 14, 2023 | 6.195 | 6.304 | 5.928 | 6.037 | 6,170,770 | +0.19(+3.22%) |
Dec 13, 2023 | 5.363 | 5.848 | 5.363 | 5.848 | 6,200,675 | +0.33(+5.92%) |
Dec 12, 2023 | 5.581 | 5.625 | 5.363 | 5.521 | 8,652,990 | -0.53(-8.69%) |
Dec 11, 2023 | 5.848 | 6.057 | 5.819 | 6.047 | 5,718,315 | +0.18(+3.04%) |
Dec 08, 2023 | 5.759 | 5.908 | 5.749 | 5.868 | 4,412,697 | -0.04(-0.67%) |
Dec 07, 2023 | 5.997 | 6.012 | 5.838 | 5.908 | 3,378,467 | -0.05(-0.83%) |
Dec 06, 2023 | 6.007 | 6.106 | 5.910 | 5.957 | 4,067,537 | +0.04(+0.67%) |
Dec 05, 2023 | 5.957 | 6.017 | 5.838 | 5.918 | 5,460,837 | -0.11(-1.81%) |
Dec 04, 2023 | 6.066 | 6.116 | 5.947 | 6.027 | 6,449,153 | -0.21(-3.34%) |
Dec 01, 2023 | 6.156 | 6.285 | 6.126 | 6.235 | 7,119,279 | +0.05(+0.80%) |
Nov 30, 2023 | 6.047 | 6.195 | 6.007 | 6.185 | 4,119,555 | -0.01(-0.16%) |
Nov 29, 2023 | 6.195 | 6.265 | 6.091 | 6.195 | 4,737,706 | +0.03(+0.48%) |
Nov 28, 2023 | 5.997 | 6.175 | 5.987 | 6.166 | 5,995,990 | +0.32(+5.42%) |
Nov 27, 2023 | 5.878 | 5.893 | 5.751 | 5.848 | 3,987,142 | +0.14(+2.43%) |
Nov 24, 2023 | 5.700 | 5.799 | 5.660 | 5.710 | 2,943,439 | +0.03(+0.52%) |
Nov 22, 2023 | 5.720 | 5.739 | 5.581 | 5.680 | 3,365,274 | +0.03(+0.53%) |
Nov 21, 2023 | 5.551 | 5.749 | 5.541 | 5.650 | 7,172,658 | +0.21(+3.83%) |
Nov 20, 2023 | 5.382 | 5.482 | 5.358 | 5.442 | 3,269,374 | +0.05(+0.92%) |
Nov 17, 2023 | 5.472 | 5.472 | 5.323 | 5.392 | 3,683,111 | -0.01(-0.18%) |
Nov 16, 2023 | 5.283 | 5.551 | 5.273 | 5.402 | 5,959,262 | +0.08(+1.49%) |
Nov 15, 2023 | 5.402 | 5.412 | 5.274 | 5.323 | 6,008,332 | -0.04(-0.74%) |
Nov 14, 2023 | 5.085 | 5.422 | 5.065 | 5.363 | 10,948,855 | +0.67(+14.38%) |
Nov 13, 2023 | 4.798 | 4.837 | 4.679 | 4.689 | 4,627,820 | +0.26(+5.82%) |
Nov 10, 2023 | 4.461 | 4.490 | 4.381 | 4.431 | 3,053,512 | -0.07(-1.54%) |
Nov 09, 2023 | 4.639 | 4.689 | 4.471 | 4.500 | 6,795,347 | -0.14(-2.99%) |
Nov 08, 2023 | 4.679 | 4.768 | 4.599 | 4.639 | 3,189,119 | -0.06(-1.27%) |
Nov 07, 2023 | 4.689 | 4.728 | 4.575 | 4.699 | 3,780,353 | -0.16(-3.27%) |
Nov 06, 2023 | 4.867 | 4.936 | 4.829 | 4.857 | 3,063,708 | -0.04(-0.81%) |
Nov 03, 2023 | 4.560 | 4.936 | 4.540 | 4.897 | 6,974,068 | +0.47(+10.51%) |
Nov 02, 2023 | 4.540 | 4.560 | 4.381 | 4.431 | 3,001,573 | -0.06(-1.32%) |
Nov 01, 2023 | 4.431 | 4.530 | 4.421 | 4.490 | 3,234,547 | +0.04(+0.89%) |
Oct 31, 2023 | 4.520 | 4.599 | 4.431 | 4.451 | 3,415,315 | -0.13(-2.81%) |
Oct 30, 2023 | 4.689 | 4.689 | 4.550 | 4.580 | 3,075,663 | -0.08(-1.70%) |
Oct 27, 2023 | 4.669 | 4.723 | 4.510 | 4.659 | 5,084,930 | -0.02(-0.42%) |
Oct 26, 2023 | 4.699 | 4.728 | 4.624 | 4.679 | 4,325,745 | +0.04(+0.85%) |
Oct 25, 2023 | 4.679 | 4.768 | 4.629 | 4.639 | 4,139,838 | -0.09(-1.89%) |
Oct 24, 2023 | 4.599 | 4.743 | 4.570 | 4.728 | 3,857,483 | -0.06(-1.24%) |
Oct 23, 2023 | 4.808 | 4.887 | 4.700 | 4.788 | 5,056,795 | -0.09(-1.83%) |
Oct 20, 2023 | 4.817 | 5.055 | 4.808 | 4.877 | 6,883,018 | +0.07(+1.44%) |
Oct 19, 2023 | 4.827 | 4.827 | 4.689 | 4.808 | 5,076,561 | -0.04(-0.82%) |
Oct 18, 2023 | 4.986 | 5.036 | 4.808 | 4.847 | 7,186,876 | -0.17(-3.36%) |
Oct 17, 2023 | 4.907 | 5.026 | 4.897 | 5.016 | 4,146,264 | +0.11(+2.22%) |
Oct 16, 2023 | 4.907 | 4.956 | 4.778 | 4.907 | 5,792,862 | +0.09(+1.85%) |
Oct 13, 2023 | 4.639 | 4.877 | 4.550 | 4.817 | 8,596,134 | +0.39(+8.72%) |
Oct 12, 2023 | 4.520 | 4.560 | 4.381 | 4.431 | 4,160,906 | -0.03(-0.67%) |
Oct 11, 2023 | 4.451 | 4.500 | 4.353 | 4.461 | 7,807,777 | +0.28(+6.82%) |
Oct 10, 2023 | 4.166 | 4.220 | 4.107 | 4.176 | 5,198,287 | +0.21(+5.20%) |
Oct 09, 2023 | 3.969 | 3.999 | 3.901 | 3.969 | 3,420,928 | +0.19(+4.94%) |
Oct 06, 2023 | 3.704 | 3.802 | 3.689 | 3.783 | 3,513,899 | +0.11(+2.94%) |
Oct 05, 2023 | 3.606 | 3.719 | 3.591 | 3.675 | 3,308,220 | +0.01(+0.27%) |
Oct 04, 2023 | 3.685 | 3.704 | 3.611 | 3.665 | 3,630,539 | -0.03(-0.80%) |
Oct 03, 2023 | 3.527 | 3.724 | 3.508 | 3.694 | 6,668,416 | +0.22(+6.21%) |
Oct 02, 2023 | 3.508 | 3.557 | 3.449 | 3.478 | 5,250,868 | -0.22(-5.85%) |
Sep 29, 2023 | 3.783 | 3.793 | 3.626 | 3.694 | 5,873,046 | -0.12(-3.09%) |
Sep 28, 2023 | 3.763 | 3.832 | 3.744 | 3.812 | 5,070,338 | +0.00(+0.00%) |
Sep 27, 2023 | 3.999 | 3.999 | 3.783 | 3.812 | 4,398,063 | -0.23(-5.60%) |
Sep 26, 2023 | 4.078 | 4.164 | 4.038 | 4.038 | 4,032,621 | -0.04(-0.96%) |
Sep 25, 2023 | 4.186 | 4.078 | 3.999 | 4.078 | 4,555,421 | -0.14(-3.26%) |
Sep 22, 2023 | 4.392 | 4.412 | 4.205 | 4.215 | 2,392,130 | -0.07(-1.61%) |
Sep 21, 2023 | 4.294 | 4.399 | 4.245 | 4.284 | 3,273,651 | -0.17(-3.75%) |
Sep 20, 2023 | 4.195 | 4.549 | 4.195 | 4.451 | 5,275,030 | +0.33(+8.11%) |
Sep 19, 2023 | 4.215 | 4.230 | 4.068 | 4.117 | 3,048,874 | -0.14(-3.23%) |
Sep 18, 2023 | 4.264 | 4.299 | 4.225 | 4.254 | 3,046,730 | +0.02(+0.46%) |
Sep 15, 2023 | 4.205 | 4.372 | 4.195 | 4.235 | 7,243,746 | +0.09(+2.13%) |
Sep 14, 2023 | 4.107 | 4.195 | 4.058 | 4.146 | 2,479,073 | -0.03(-0.71%) |
Sep 13, 2023 | 4.137 | 4.187 | 4.127 | 4.176 | 1,561,819 | +0.04(+0.95%) |
Sep 12, 2023 | 4.097 | 4.186 | 4.078 | 4.137 | 1,739,898 | +0.02(+0.48%) |
Sep 11, 2023 | 4.156 | 4.191 | 4.107 | 4.117 | 1,765,958 | +0.05(+1.21%) |
Sep 08, 2023 | 4.068 | 4.136 | 4.048 | 4.068 | 2,087,894 | -0.02(-0.48%) |
Sep 07, 2023 | 4.156 | 4.156 | 4.048 | 4.087 | 2,298,116 | -0.03(-0.72%) |
Sep 06, 2023 | 4.009 | 4.245 | 3.999 | 4.117 | 5,470,066 | +0.15(+3.71%) |
Sep 05, 2023 | 4.028 | 4.073 | 3.965 | 3.969 | 2,774,672 | -0.12(-2.88%) |
Sep 01, 2023 | 4.195 | 4.225 | 4.087 | 4.087 | 3,316,501 | +0.04(+0.97%) |
Aug 31, 2023 | 4.117 | 4.161 | 4.028 | 4.048 | 2,769,718 | -0.05(-1.20%) |
Aug 30, 2023 | 4.146 | 4.245 | 4.078 | 4.097 | 2,461,435 | +0.08(+1.96%) |
Aug 29, 2023 | 3.960 | 4.038 | 3.920 | 4.019 | 3,129,194 | -0.01(-0.24%) |
Aug 28, 2023 | 3.940 | 4.078 | 3.906 | 4.028 | 2,816,407 | +0.05(+1.23%) |
Aug 25, 2023 | 4.038 | 4.112 | 3.940 | 3.979 | 3,606,628 | -0.01(-0.25%) |
Aug 24, 2023 | 3.950 | 4.038 | 3.880 | 3.989 | 5,583,403 | +0.00(+0.00%) |
Aug 23, 2023 | 3.744 | 3.999 | 3.744 | 3.989 | 6,921,959 | +0.50(+14.37%) |
Aug 22, 2023 | 3.498 | 3.508 | 3.434 | 3.488 | 2,301,080 | +0.03(+0.85%) |
Aug 21, 2023 | 3.459 | 3.468 | 3.400 | 3.459 | 2,546,029 | +0.01(+0.28%) |
Aug 18, 2023 | 3.370 | 3.459 | 3.350 | 3.449 | 2,832,767 | -0.03(-0.85%) |
Aug 17, 2023 | 3.665 | 3.675 | 3.424 | 3.478 | 5,158,306 | -0.29(-7.81%) |
Aug 16, 2023 | 3.763 | 3.852 | 3.744 | 3.773 | 3,590,379 | -0.03(-0.78%) |
Aug 15, 2023 | 3.793 | 3.861 | 3.748 | 3.802 | 3,529,340 | +0.00(+0.00%) |
Aug 14, 2023 | 3.724 | 3.807 | 3.694 | 3.802 | 3,063,799 | -0.03(-0.77%) |
Aug 11, 2023 | 3.812 | 3.861 | 3.802 | 3.832 | 1,926,907 | -0.02(-0.51%) |
Aug 10, 2023 | 3.911 | 3.930 | 3.827 | 3.852 | 2,464,674 | +0.00(+0.00%) |
Aug 09, 2023 | 3.842 | 3.861 | 3.802 | 3.852 | 1,812,370 | -0.01(-0.25%) |
Aug 08, 2023 | 3.812 | 3.891 | 3.793 | 3.861 | 2,336,818 | +0.02(+0.51%) |
Aug 07, 2023 | 3.901 | 3.911 | 3.812 | 3.842 | 1,778,241 | -0.01(-0.26%) |
Aug 04, 2023 | 3.871 | 3.935 | 3.842 | 3.852 | 2,500,587 | +0.06(+1.55%) |
Aug 03, 2023 | 3.822 | 3.871 | 3.773 | 3.793 | 2,614,124 | -0.02(-0.52%) |
Aug 02, 2023 | 3.911 | 3.940 | 3.783 | 3.812 | 3,854,220 | -0.18(-4.43%) |
Aug 01, 2023 | 4.048 | 4.068 | 3.969 | 3.989 | 2,975,637 | -0.23(-5.36%) |
Jul 31, 2023 | 4.166 | 4.254 | 4.146 | 4.215 | 5,029,538 | -0.01(-0.23%) |
Jul 28, 2023 | 4.225 | 4.254 | 4.186 | 4.225 | 1,723,006 | +0.11(+2.63%) |
Jul 27, 2023 | 4.284 | 4.313 | 4.102 | 4.117 | 3,460,726 | -0.26(-5.84%) |
Jul 26, 2023 | 4.412 | 4.412 | 4.284 | 4.372 | 2,356,997 | -0.04(-0.89%) |
Jul 25, 2023 | 4.412 | 4.436 | 4.358 | 4.412 | 1,954,083 | +0.03(+0.67%) |
Jul 24, 2023 | 4.441 | 4.451 | 4.353 | 4.382 | 1,935,699 | -0.04(-0.89%) |
Jul 21, 2023 | 4.382 | 4.441 | 4.382 | 4.421 | 1,579,410 | -0.01(-0.22%) |
Jul 20, 2023 | 4.559 | 4.559 | 4.407 | 4.431 | 3,117,270 | -0.06(-1.31%) |
Jul 19, 2023 | 4.549 | 4.569 | 4.433 | 4.490 | 2,750,794 | -0.06(-1.30%) |
Jul 18, 2023 | 4.579 | 4.613 | 4.530 | 4.549 | 3,504,981 | +0.05(+1.09%) |
Jul 17, 2023 | 4.441 | 4.530 | 4.372 | 4.500 | 2,730,855 | -0.02(-0.43%) |
Jul 14, 2023 | 4.421 | 4.579 | 4.421 | 4.520 | 3,168,435 | +0.12(+2.68%) |
Jul 13, 2023 | 4.480 | 4.490 | 4.362 | 4.402 | 2,986,119 | +0.06(+1.36%) |
Jul 12, 2023 | 4.146 | 4.372 | 4.127 | 4.343 | 3,994,251 | +0.33(+8.33%) |
Jul 11, 2023 | 3.969 | 4.063 | 3.960 | 4.009 | 3,619,561 | +0.09(+2.26%) |
Jul 10, 2023 | 3.793 | 3.960 | 3.793 | 3.920 | 2,715,653 | +0.07(+1.79%) |
Jul 07, 2023 | 3.852 | 3.891 | 3.793 | 3.852 | 3,264,974 | +0.04(+1.03%) |
Jul 06, 2023 | 3.979 | 3.979 | 3.802 | 3.812 | 3,915,726 | -0.22(-5.37%) |
Jul 05, 2023 | 4.205 | 4.205 | 4.028 | 4.028 | 2,744,868 | -0.18(-4.21%) |
Jul 03, 2023 | 4.156 | 4.205 | 4.132 | 4.205 | 1,869,778 | +0.08(+1.90%) |
Jun 30, 2023 | 4.038 | 4.137 | 4.009 | 4.127 | 2,569,579 | +0.05(+1.20%) |
Jun 29, 2023 | 3.960 | 4.082 | 3.911 | 4.078 | 2,361,645 | +0.08(+1.97%) |
Jun 28, 2023 | 4.009 | 4.048 | 3.974 | 3.999 | 3,086,946 | +0.00(+0.00%) |
Jun 27, 2023 | 4.156 | 4.161 | 3.969 | 3.999 | 3,284,070 | -0.14(-3.33%) |
Jun 26, 2023 | 4.176 | 4.195 | 4.107 | 4.137 | 2,162,179 | -0.02(-0.47%) |
Jun 23, 2023 | 4.195 | 4.250 | 4.132 | 4.156 | 2,919,881 | +0.01(+0.24%) |
Jun 22, 2023 | 4.068 | 4.156 | 4.043 | 4.146 | 2,269,934 | +0.06(+1.44%) |
Jun 21, 2023 | 4.117 | 4.122 | 4.048 | 4.087 | 2,956,317 | -0.10(-2.35%) |
Jun 20, 2023 | 4.284 | 4.294 | 4.156 | 4.186 | 3,286,399 | -0.25(-5.54%) |
Jun 16, 2023 | 4.471 | 4.490 | 4.313 | 4.431 | 10,575,996 | -0.05(-1.10%) |
Jun 15, 2023 | 4.480 | 4.505 | 4.421 | 4.480 | 3,516,793 | -0.71(-13.64%) |
May 08, 2023 | 5.266 | 5.276 | 5.134 | 5.188 | 6,797,876 | +0.07(+1.34%) |
May 05, 2023 | 5.031 | 5.156 | 4.942 | 5.119 | 8,781,711 | +0.03(+0.58%) |
May 04, 2023 | 5.070 | 5.335 | 5.050 | 5.090 | 9,919,969 | +0.19(+3.81%) |
May 03, 2023 | 4.834 | 4.982 | 4.805 | 4.903 | 6,818,620 | +0.12(+2.46%) |
May 02, 2023 | 4.490 | 4.785 | 4.476 | 4.785 | 5,099,875 | +0.32(+7.27%) |
May 01, 2023 | 4.588 | 4.588 | 4.392 | 4.461 | 3,264,357 | -0.07(-1.52%) |
Apr 28, 2023 | 4.490 | 4.574 | 4.471 | 4.530 | 2,546,637 | +0.04(+0.88%) |
Apr 27, 2023 | 4.382 | 4.500 | 4.304 | 4.490 | 3,675,821 | +0.08(+1.78%) |
Apr 26, 2023 | 4.520 | 4.530 | 4.392 | 4.412 | 3,258,763 | -0.06(-1.32%) |
Apr 25, 2023 | 4.412 | 4.505 | 4.362 | 4.471 | 3,110,343 | +0.05(+1.11%) |
Apr 24, 2023 | 4.451 | 4.480 | 4.382 | 4.421 | 5,163,363 | +0.11(+2.51%) |
Apr 21, 2023 | 4.333 | 4.412 | 4.279 | 4.313 | 4,264,786 | -0.03(-0.68%) |
Apr 20, 2023 | 4.382 | 4.431 | 4.313 | 4.343 | 3,923,470 | +0.09(+2.08%) |
Apr 19, 2023 | 4.284 | 4.324 | 4.230 | 4.254 | 3,936,123 | -0.18(-3.99%) |
Apr 18, 2023 | 4.461 | 4.565 | 4.421 | 4.431 | 3,924,295 | +0.08(+1.81%) |
Apr 17, 2023 | 4.431 | 4.490 | 4.333 | 4.353 | 4,080,661 | -0.16(-3.49%) |
Apr 14, 2023 | 4.530 | 4.579 | 4.412 | 4.510 | 4,904,403 | -0.13(-2.75%) |
Apr 13, 2023 | 4.628 | 4.706 | 4.579 | 4.638 | 6,462,533 | +0.22(+4.89%) |
Apr 12, 2023 | 4.539 | 4.539 | 4.362 | 4.421 | 4,271,820 | +0.02(+0.45%) |
Apr 11, 2023 | 4.441 | 4.539 | 4.392 | 4.402 | 5,604,372 | +0.05(+1.13%) |
Apr 10, 2023 | 4.372 | 4.420 | 4.323 | 4.353 | 3,063,284 | -0.11(-2.42%) |
Apr 06, 2023 | 4.421 | 4.471 | 4.348 | 4.461 | 3,317,096 | +0.03(+0.67%) |
Apr 05, 2023 | 4.471 | 4.569 | 4.362 | 4.431 | 5,832,097 | +0.16(+3.68%) |
Apr 04, 2023 | 4.166 | 4.343 | 4.112 | 4.274 | 4,782,791 | +0.18(+4.32%) |
Apr 03, 2023 | 4.028 | 4.146 | 3.989 | 4.097 | 3,065,211 | +0.07(+1.71%) |
Mar 31, 2023 | 4.097 | 4.105 | 3.979 | 4.028 | 3,756,162 | -0.08(-1.91%) |
Mar 30, 2023 | 4.009 | 4.112 | 3.979 | 4.107 | 3,591,673 | +0.17(+4.24%) |
Mar 29, 2023 | 3.940 | 4.014 | 3.930 | 3.940 | 2,069,796 | -0.09(-2.20%) |
Mar 28, 2023 | 3.960 | 4.048 | 3.886 | 4.028 | 3,704,224 | +0.14(+3.54%) |
Mar 27, 2023 | 3.842 | 3.920 | 3.783 | 3.891 | 3,202,064 | -0.09(-2.22%) |
Mar 24, 2023 | 3.999 | 4.024 | 3.911 | 3.979 | 5,244,528 | +0.07(+1.76%) |
Mar 23, 2023 | 3.930 | 3.969 | 3.842 | 3.911 | 4,307,544 | +0.04(+1.02%) |
Mar 22, 2023 | 3.763 | 3.930 | 3.753 | 3.871 | 5,530,460 | +0.21(+5.63%) |
Mar 21, 2023 | 3.753 | 3.773 | 3.596 | 3.665 | 5,561,111 | -0.21(-5.33%) |
Mar 20, 2023 | 3.832 | 3.891 | 3.763 | 3.871 | 4,817,793 | +0.17(+4.51%) |
Mar 17, 2023 | 3.478 | 3.788 | 3.439 | 3.704 | 25,716,082 | +0.28(+8.33%) |
Mar 16, 2023 | 3.478 | 3.513 | 3.380 | 3.419 | 4,457,241 | -0.13(-3.60%) |
Mar 15, 2023 | 3.596 | 3.665 | 3.508 | 3.547 | 5,755,853 | +0.03(+0.84%) |
Mar 14, 2023 | 3.459 | 3.557 | 3.401 | 3.518 | 5,050,588 | +0.12(+3.47%) |
Mar 13, 2023 | 3.459 | 3.606 | 3.331 | 3.400 | 13,545,992 | +0.29(+9.49%) |
Mar 10, 2023 | 3.016 | 3.233 | 3.016 | 3.105 | 5,905,493 | +0.18(+6.04%) |
Mar 09, 2023 | 2.918 | 2.957 | 2.908 | 2.928 | 3,417,301 | +0.01(+0.34%) |
Mar 08, 2023 | 2.928 | 2.992 | 2.889 | 2.918 | 2,796,501 | +0.02(+0.68%) |
Mar 07, 2023 | 3.011 | 3.026 | 2.874 | 2.899 | 3,544,715 | -0.17(-5.45%) |
Mar 06, 2023 | 3.134 | 3.149 | 3.046 | 3.066 | 1,966,871 | -0.12(-3.70%) |
Mar 03, 2023 | 3.095 | 3.203 | 3.095 | 3.183 | 2,493,541 | +0.17(+5.54%) |
Mar 02, 2023 | 2.997 | 3.036 | 2.987 | 3.016 | 3,053,087 | -0.04(-1.29%) |
Mar 01, 2023 | 2.997 | 3.095 | 2.957 | 3.056 | 3,163,940 | +0.02(+0.65%) |
Feb 28, 2023 | 2.957 | 3.051 | 2.938 | 3.036 | 5,246,204 | +0.10(+3.34%) |
Feb 27, 2023 | 2.967 | 2.997 | 2.938 | 2.938 | 1,872,934 | +0.00(+0.00%) |
Feb 24, 2023 | 2.928 | 2.957 | 2.913 | 2.938 | 2,358,550 | -0.04(-1.32%) |
Feb 23, 2023 | 3.007 | 3.026 | 2.957 | 2.977 | 1,740,583 | +0.02(+0.66%) |
Feb 22, 2023 | 2.938 | 3.026 | 2.928 | 2.957 | 3,994,878 | -0.17(-5.35%) |
Feb 21, 2023 | 3.144 | 3.183 | 3.085 | 3.124 | 2,189,742 | -0.06(-1.85%) |
Feb 17, 2023 | 3.144 | 3.223 | 3.095 | 3.183 | 2,461,233 | +0.01(+0.31%) |
Feb 16, 2023 | 3.134 | 3.213 | 3.124 | 3.174 | 3,120,053 | -0.01(-0.31%) |
Feb 15, 2023 | 3.154 | 3.183 | 3.124 | 3.183 | 2,649,591 | -0.09(-2.70%) |
Feb 14, 2023 | 3.233 | 3.287 | 3.222 | 3.272 | 2,474,381 | +0.04(+1.22%) |
Feb 13, 2023 | 3.282 | 3.296 | 3.223 | 3.233 | 2,067,319 | -0.02(-0.60%) |
Feb 10, 2023 | 3.282 | 3.292 | 3.213 | 3.252 | 2,629,536 | -0.05(-1.49%) |
Feb 09, 2023 | 3.459 | 3.483 | 3.282 | 3.301 | 3,205,856 | -0.12(-3.45%) |
Feb 08, 2023 | 3.468 | 3.518 | 3.409 | 3.419 | 3,248,183 | -0.07(-1.97%) |
Feb 07, 2023 | 3.459 | 3.572 | 3.450 | 3.488 | 6,976,322 | +0.16(+4.72%) |
Feb 06, 2023 | 3.360 | 3.370 | 3.301 | 3.331 | 3,111,992 | -0.05(-1.45%) |
Feb 03, 2023 | 3.439 | 3.513 | 3.360 | 3.380 | 4,046,408 | -0.17(-4.71%) |
Feb 02, 2023 | 3.714 | 3.744 | 3.508 | 3.547 | 4,721,103 | -0.09(-2.43%) |