Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.643 | 5.712 | 5.613 | 5.633 | 1,621,213 | +0.07(+1.24%) |
Jan 30, 2024 | 5.554 | 5.583 | 5.499 | 5.564 | 938,643 | -0.01(-0.18%) |
Jan 29, 2024 | 5.623 | 5.652 | 5.549 | 5.573 | 744,176 | -0.13(-2.25%) |
Jan 26, 2024 | 5.672 | 5.712 | 5.643 | 5.702 | 674,310 | +0.08(+1.40%) |
Jan 25, 2024 | 5.583 | 5.623 | 5.534 | 5.623 | 945,681 | +0.06(+1.06%) |
Jan 24, 2024 | 5.603 | 5.613 | 5.514 | 5.564 | 1,519,401 | +0.00(+0.00%) |
Jan 23, 2024 | 5.495 | 5.564 | 5.435 | 5.564 | 1,366,745 | +0.09(+1.62%) |
Jan 22, 2024 | 5.514 | 5.544 | 5.416 | 5.475 | 1,121,723 | -0.06(-1.07%) |
Jan 19, 2024 | 5.495 | 5.583 | 5.440 | 5.534 | 1,191,194 | +0.06(+1.08%) |
Jan 18, 2024 | 5.425 | 5.495 | 5.386 | 5.475 | 1,232,169 | -0.05(-0.89%) |
Jan 17, 2024 | 5.485 | 5.564 | 5.465 | 5.524 | 1,287,015 | +0.05(+0.90%) |
Jan 16, 2024 | 5.623 | 5.628 | 5.435 | 5.475 | 1,497,323 | -0.21(-3.65%) |
Jan 12, 2024 | 5.662 | 5.726 | 5.643 | 5.682 | 1,021,064 | +0.14(+2.49%) |
Jan 11, 2024 | 5.495 | 5.544 | 5.425 | 5.544 | 1,330,302 | +0.08(+1.44%) |
Jan 10, 2024 | 5.504 | 5.524 | 5.455 | 5.465 | 732,732 | +0.01(+0.18%) |
Jan 09, 2024 | 5.406 | 5.495 | 5.361 | 5.455 | 1,440,210 | +0.00(+0.00%) |
Jan 08, 2024 | 5.495 | 5.583 | 5.435 | 5.455 | 1,433,012 | -0.03(-0.54%) |
Jan 05, 2024 | 5.396 | 5.544 | 5.366 | 5.485 | 2,082,804 | +0.13(+2.39%) |
Jan 04, 2024 | 5.179 | 5.366 | 5.159 | 5.356 | 1,453,510 | +0.00(+0.00%) |
Jan 03, 2024 | 5.317 | 5.425 | 5.317 | 5.356 | 1,133,717 | +0.03(+0.56%) |
Jan 02, 2024 | 5.337 | 5.386 | 5.268 | 5.327 | 1,349,116 | -0.02(-0.37%) |
Dec 29, 2023 | 5.376 | 5.386 | 5.307 | 5.347 | 838,942 | -0.04(-0.73%) |
Dec 28, 2023 | 5.396 | 5.425 | 5.376 | 5.386 | 963,737 | -0.04(-0.73%) |
Dec 27, 2023 | 5.376 | 5.435 | 5.351 | 5.425 | 855,010 | +0.02(+0.36%) |
Dec 26, 2023 | 5.376 | 5.430 | 5.347 | 5.406 | 673,725 | +0.08(+1.48%) |
Dec 22, 2023 | 5.347 | 5.395 | 5.307 | 5.327 | 1,148,981 | +0.02(+0.37%) |
Dec 21, 2023 | 5.278 | 5.371 | 5.273 | 5.307 | 1,356,854 | +0.12(+2.28%) |
Dec 20, 2023 | 5.307 | 5.327 | 5.189 | 5.189 | 1,076,354 | -0.11(-2.05%) |
Dec 19, 2023 | 5.248 | 5.307 | 5.238 | 5.297 | 948,992 | +0.11(+2.09%) |
Dec 18, 2023 | 5.169 | 5.208 | 5.125 | 5.189 | 1,385,176 | +0.06(+1.15%) |
Dec 15, 2023 | 5.199 | 5.213 | 5.110 | 5.130 | 2,224,478 | -0.11(-2.07%) |
Dec 14, 2023 | 5.248 | 5.285 | 5.213 | 5.238 | 1,310,474 | +0.05(+0.95%) |
Dec 13, 2023 | 5.100 | 5.199 | 5.046 | 5.189 | 1,616,636 | +0.13(+2.53%) |
Dec 12, 2023 | 5.149 | 5.159 | 5.026 | 5.061 | 847,643 | -0.12(-2.29%) |
Dec 11, 2023 | 5.159 | 5.194 | 5.130 | 5.179 | 910,274 | +0.00(+0.00%) |
Dec 08, 2023 | 5.110 | 5.206 | 5.090 | 5.179 | 1,408,067 | +0.06(+1.16%) |
Dec 07, 2023 | 5.130 | 5.174 | 5.070 | 5.120 | 1,340,520 | -0.02(-0.38%) |
Dec 06, 2023 | 5.149 | 5.184 | 5.100 | 5.139 | 3,400,187 | +0.14(+2.76%) |
Dec 05, 2023 | 4.982 | 5.100 | 4.932 | 5.001 | 3,747,553 | -0.05(-0.98%) |
Dec 04, 2023 | 5.080 | 5.105 | 5.001 | 5.051 | 1,347,515 | -0.12(-2.29%) |
Dec 01, 2023 | 4.991 | 5.184 | 4.987 | 5.169 | 2,705,043 | +0.15(+2.95%) |
Nov 30, 2023 | 4.952 | 5.061 | 4.917 | 5.021 | 1,445,209 | +0.05(+0.99%) |
Nov 29, 2023 | 4.932 | 5.039 | 4.922 | 4.972 | 1,157,095 | -0.06(-1.18%) |
Nov 28, 2023 | 4.903 | 5.051 | 4.883 | 5.031 | 1,439,840 | +0.13(+2.62%) |
Nov 27, 2023 | 4.853 | 4.913 | 4.843 | 4.903 | 855,764 | +0.01(+0.20%) |
Nov 24, 2023 | 4.848 | 4.898 | 4.843 | 4.893 | 647,610 | +0.00(+0.00%) |
Nov 22, 2023 | 4.922 | 4.947 | 4.819 | 4.893 | 1,804,364 | -0.07(-1.39%) |
Nov 21, 2023 | 4.962 | 4.977 | 4.883 | 4.962 | 1,256,457 | -0.10(-1.95%) |
Nov 20, 2023 | 4.922 | 5.085 | 4.893 | 5.061 | 1,409,121 | +0.16(+3.22%) |
Nov 17, 2023 | 4.853 | 4.942 | 4.839 | 4.903 | 2,501,338 | -0.06(-1.19%) |
Nov 16, 2023 | 4.972 | 5.006 | 4.898 | 4.962 | 1,465,349 | +0.07(+1.41%) |
Nov 15, 2023 | 4.913 | 4.982 | 4.853 | 4.893 | 900,911 | -0.01(-0.20%) |
Nov 14, 2023 | 4.843 | 4.913 | 4.814 | 4.903 | 1,500,705 | +0.17(+3.54%) |
Nov 13, 2023 | 4.686 | 4.745 | 4.666 | 4.735 | 1,004,604 | +0.11(+2.35%) |
Nov 10, 2023 | 4.656 | 4.656 | 4.572 | 4.626 | 1,792,441 | +0.02(+0.43%) |
Nov 09, 2023 | 4.834 | 4.834 | 4.582 | 4.607 | 2,516,774 | +0.23(+5.18%) |
Nov 08, 2023 | 4.409 | 4.469 | 4.340 | 4.380 | 2,023,633 | -0.02(-0.45%) |
Nov 07, 2023 | 4.439 | 4.498 | 4.400 | 4.400 | 1,541,995 | +0.05(+1.13%) |
Nov 06, 2023 | 4.291 | 4.360 | 4.286 | 4.350 | 734,380 | +0.08(+1.85%) |
Nov 03, 2023 | 4.261 | 4.345 | 4.242 | 4.271 | 1,504,134 | +0.03(+0.70%) |
Nov 02, 2023 | 4.163 | 4.252 | 4.128 | 4.242 | 643,267 | +0.12(+2.87%) |
Nov 01, 2023 | 4.005 | 4.163 | 4.005 | 4.123 | 1,744,730 | +0.17(+4.24%) |
Oct 31, 2023 | 3.956 | 4.000 | 3.916 | 3.956 | 2,482,498 | +0.03(+0.75%) |
Oct 30, 2023 | 4.015 | 4.044 | 3.872 | 3.926 | 2,936,595 | -0.07(-1.73%) |
Oct 27, 2023 | 4.173 | 4.187 | 3.956 | 3.995 | 663,990 | -0.13(-3.11%) |
Oct 26, 2023 | 3.995 | 4.148 | 3.995 | 4.123 | 1,537,586 | +0.20(+5.03%) |
Oct 25, 2023 | 3.936 | 3.980 | 3.911 | 3.926 | 887,956 | +0.02(+0.51%) |
Oct 24, 2023 | 3.867 | 3.911 | 3.847 | 3.906 | 786,737 | +0.07(+1.80%) |
Oct 23, 2023 | 3.827 | 3.877 | 3.808 | 3.837 | 619,266 | -0.02(-0.51%) |
Oct 20, 2023 | 3.847 | 3.896 | 3.837 | 3.857 | 870,194 | +0.04(+1.03%) |
Oct 19, 2023 | 3.818 | 3.877 | 3.803 | 3.818 | 1,701,943 | +0.00(+0.00%) |
Oct 18, 2023 | 3.808 | 3.862 | 3.778 | 3.818 | 811,778 | -0.02(-0.51%) |
Oct 17, 2023 | 3.867 | 3.901 | 3.813 | 3.837 | 1,186,658 | -0.09(-2.26%) |
Oct 16, 2023 | 3.857 | 3.936 | 3.852 | 3.926 | 1,276,592 | +0.12(+3.11%) |
Oct 13, 2023 | 3.818 | 3.847 | 3.768 | 3.808 | 1,388,445 | +0.08(+2.12%) |
Oct 12, 2023 | 3.847 | 3.857 | 3.699 | 3.729 | 390,758 | -0.10(-2.58%) |
Oct 11, 2023 | 3.788 | 3.842 | 3.788 | 3.827 | 1,310,882 | +0.05(+1.31%) |
Oct 10, 2023 | 3.630 | 3.778 | 3.630 | 3.778 | 1,608,250 | +0.19(+5.22%) |
Oct 09, 2023 | 3.502 | 3.610 | 3.502 | 3.591 | 896,262 | +0.11(+3.12%) |
Oct 06, 2023 | 3.413 | 3.512 | 3.349 | 3.482 | 970,502 | +0.01(+0.28%) |
Oct 05, 2023 | 3.502 | 3.512 | 3.408 | 3.472 | 986,573 | -0.04(-1.12%) |
Oct 04, 2023 | 3.443 | 3.531 | 3.413 | 3.512 | 2,831,703 | +0.09(+2.59%) |
Oct 03, 2023 | 3.561 | 3.602 | 3.423 | 3.423 | 1,519,957 | -0.11(-3.07%) |
Oct 02, 2023 | 3.601 | 3.610 | 3.522 | 3.531 | 1,361,888 | -0.09(-2.45%) |
Sep 29, 2023 | 3.650 | 3.689 | 3.601 | 3.620 | 6,591,440 | +0.01(+0.27%) |
Sep 28, 2023 | 3.512 | 3.610 | 3.492 | 3.610 | 1,408,958 | +0.09(+2.52%) |
Sep 27, 2023 | 3.551 | 3.591 | 3.477 | 3.522 | 2,105,843 | -0.02(-0.56%) |
Sep 26, 2023 | 3.591 | 3.615 | 3.541 | 3.541 | 1,609,766 | -0.14(-3.75%) |
Sep 25, 2023 | 3.650 | 3.679 | 3.665 | 3.679 | 1,733,451 | -0.01(-0.27%) |
Sep 22, 2023 | 3.709 | 3.729 | 3.670 | 3.689 | 1,059,580 | +0.01(+0.27%) |
Sep 21, 2023 | 3.739 | 3.768 | 3.679 | 3.679 | 1,409,068 | -0.13(-3.37%) |
Sep 20, 2023 | 3.818 | 3.872 | 3.798 | 3.808 | 574,105 | +0.07(+1.85%) |
Sep 19, 2023 | 3.837 | 3.847 | 3.729 | 3.739 | 526,868 | -0.13(-3.32%) |
Sep 18, 2023 | 3.906 | 3.916 | 3.842 | 3.867 | 753,636 | +0.04(+1.03%) |
Sep 15, 2023 | 3.768 | 3.867 | 3.768 | 3.827 | 1,597,203 | +0.07(+1.84%) |
Sep 14, 2023 | 3.709 | 3.773 | 3.694 | 3.758 | 1,015,767 | +0.11(+2.97%) |
Sep 13, 2023 | 3.640 | 3.719 | 3.630 | 3.650 | 1,457,746 | -0.13(-3.39%) |
Sep 12, 2023 | 3.709 | 3.788 | 3.709 | 3.778 | 911,874 | +0.05(+1.32%) |
Sep 11, 2023 | 3.699 | 3.729 | 3.640 | 3.729 | 967,391 | +0.15(+4.13%) |
Sep 08, 2023 | 3.620 | 3.640 | 3.566 | 3.581 | 1,097,866 | +0.08(+2.25%) |
Sep 07, 2023 | 3.502 | 3.531 | 3.482 | 3.502 | 304,916 | -0.09(-2.47%) |
Sep 06, 2023 | 3.601 | 3.665 | 3.566 | 3.591 | 589,175 | -0.01(-0.27%) |
Sep 05, 2023 | 3.581 | 3.640 | 3.581 | 3.601 | 687,108 | -0.03(-0.82%) |
Sep 01, 2023 | 3.679 | 3.694 | 3.620 | 3.630 | 1,081,264 | +0.04(+1.10%) |
Aug 31, 2023 | 3.679 | 3.689 | 3.576 | 3.591 | 951,428 | -0.18(-4.71%) |
Aug 30, 2023 | 3.798 | 3.798 | 3.753 | 3.768 | 503,375 | -0.01(-0.26%) |
Aug 29, 2023 | 3.729 | 3.793 | 3.699 | 3.778 | 1,126,220 | +0.06(+1.59%) |
Aug 28, 2023 | 3.709 | 3.729 | 3.650 | 3.719 | 1,047,688 | +0.01(+0.27%) |
Aug 25, 2023 | 3.699 | 3.739 | 3.665 | 3.709 | 920,292 | +0.01(+0.27%) |
Aug 24, 2023 | 3.699 | 3.749 | 3.679 | 3.699 | 708,949 | -0.04(-1.06%) |
Aug 23, 2023 | 3.670 | 3.739 | 3.640 | 3.739 | 1,948,489 | +0.08(+2.16%) |
Aug 22, 2023 | 3.610 | 3.670 | 3.601 | 3.660 | 802,268 | +0.09(+2.49%) |
Aug 21, 2023 | 3.541 | 3.581 | 3.531 | 3.571 | 663,105 | -0.01(-0.28%) |
Aug 18, 2023 | 3.591 | 3.620 | 3.561 | 3.581 | 902,178 | -0.02(-0.52%) |
Aug 17, 2023 | 3.658 | 3.668 | 3.580 | 3.599 | 1,969,087 | -0.03(-0.80%) |
Aug 16, 2023 | 3.619 | 3.706 | 3.590 | 3.629 | 2,245,539 | +0.00(+0.00%) |
Aug 15, 2023 | 3.726 | 3.745 | 3.580 | 3.629 | 3,611,647 | +0.04(+1.08%) |
Aug 14, 2023 | 3.629 | 3.668 | 3.580 | 3.590 | 1,085,053 | -0.03(-0.81%) |
Aug 11, 2023 | 3.629 | 3.706 | 3.609 | 3.619 | 2,176,015 | -0.01(-0.27%) |
Aug 10, 2023 | 3.648 | 3.697 | 3.561 | 3.629 | 3,431,196 | -0.10(-2.61%) |
Aug 09, 2023 | 3.765 | 3.784 | 3.677 | 3.726 | 2,865,386 | -0.07(-1.79%) |
Aug 08, 2023 | 3.706 | 3.823 | 3.706 | 3.794 | 811,490 | +0.00(+0.00%) |
Aug 07, 2023 | 3.745 | 3.804 | 3.736 | 3.794 | 768,911 | +0.06(+1.56%) |
Aug 04, 2023 | 3.765 | 3.872 | 3.736 | 3.736 | 1,565,696 | -0.01(-0.26%) |
Aug 03, 2023 | 3.765 | 3.799 | 3.721 | 3.745 | 1,016,805 | -0.05(-1.28%) |
Aug 02, 2023 | 3.804 | 3.828 | 3.745 | 3.794 | 717,558 | -0.02(-0.51%) |
Aug 01, 2023 | 3.765 | 3.823 | 3.745 | 3.813 | 1,101,237 | -0.03(-0.76%) |
Jul 31, 2023 | 3.852 | 3.862 | 3.813 | 3.843 | 1,834,743 | +0.02(+0.51%) |
Jul 28, 2023 | 3.813 | 3.852 | 3.794 | 3.823 | 540,829 | +0.05(+1.29%) |
Jul 27, 2023 | 3.882 | 3.882 | 3.775 | 3.775 | 695,040 | -0.09(-2.27%) |
Jul 26, 2023 | 3.901 | 3.916 | 3.804 | 3.862 | 1,539,934 | -0.05(-1.24%) |
Jul 25, 2023 | 3.979 | 3.989 | 3.877 | 3.911 | 1,274,261 | -0.02(-0.50%) |
Jul 24, 2023 | 3.852 | 3.950 | 3.823 | 3.930 | 1,750,617 | +0.11(+2.80%) |
Jul 21, 2023 | 3.833 | 3.886 | 3.804 | 3.823 | 695,482 | +0.04(+1.03%) |
Jul 20, 2023 | 3.775 | 3.794 | 3.726 | 3.784 | 880,017 | +0.01(+0.26%) |
Jul 19, 2023 | 3.833 | 3.847 | 3.716 | 3.775 | 1,117,087 | -0.09(-2.27%) |
Jul 18, 2023 | 3.911 | 3.945 | 3.833 | 3.862 | 1,220,690 | -0.10(-2.46%) |
Jul 17, 2023 | 3.930 | 3.989 | 3.882 | 3.959 | 908,337 | -0.01(-0.25%) |
Jul 14, 2023 | 3.969 | 3.989 | 3.901 | 3.969 | 1,721,188 | -0.01(-0.24%) |
Jul 13, 2023 | 3.930 | 3.998 | 3.920 | 3.979 | 1,793,839 | +0.12(+3.02%) |
Jul 12, 2023 | 3.852 | 3.891 | 3.828 | 3.862 | 1,512,595 | +0.06(+1.53%) |
Jul 11, 2023 | 3.706 | 3.804 | 3.653 | 3.804 | 2,031,682 | -0.02(-0.51%) |
Jul 10, 2023 | 3.784 | 3.869 | 3.779 | 3.823 | 1,835,763 | +0.00(+0.00%) |
Jul 07, 2023 | 3.677 | 3.843 | 3.668 | 3.823 | 2,293,595 | +0.22(+6.22%) |
Jul 06, 2023 | 3.687 | 3.711 | 3.575 | 3.599 | 1,406,218 | -0.16(-4.15%) |
Jul 05, 2023 | 3.726 | 3.789 | 3.706 | 3.755 | 1,190,419 | -0.10(-2.53%) |
Jul 03, 2023 | 3.813 | 3.867 | 3.813 | 3.852 | 545,361 | +0.03(+0.76%) |
Jun 30, 2023 | 3.745 | 3.833 | 3.740 | 3.823 | 1,827,680 | +0.09(+2.34%) |
Jun 29, 2023 | 3.687 | 3.755 | 3.677 | 3.736 | 1,389,959 | +0.19(+5.49%) |
Jun 28, 2023 | 3.512 | 3.590 | 3.512 | 3.541 | 741,298 | -0.03(-0.82%) |
Jun 27, 2023 | 3.638 | 3.653 | 3.524 | 3.570 | 3,033,731 | -0.07(-1.87%) |
Jun 26, 2023 | 3.638 | 3.658 | 3.609 | 3.638 | 1,881,275 | -0.01(-0.27%) |
Jun 23, 2023 | 3.541 | 3.653 | 3.541 | 3.648 | 1,332,054 | +0.01(+0.27%) |
Jun 22, 2023 | 3.609 | 3.653 | 3.580 | 3.638 | 1,234,122 | -0.05(-1.32%) |
Jun 21, 2023 | 3.629 | 3.721 | 3.629 | 3.687 | 648,683 | +0.07(+1.88%) |
Jun 20, 2023 | 3.599 | 3.644 | 3.585 | 3.619 | 1,436,912 | +0.10(+2.76%) |
Jun 16, 2023 | 3.541 | 3.575 | 3.502 | 3.522 | 1,216,997 | -0.09(-2.43%) |
Jun 15, 2023 | 3.590 | 3.609 | 3.561 | 3.609 | 1,443,595 | +0.40(+12.42%) |
May 08, 2023 | 3.239 | 3.296 | 3.201 | 3.210 | 1,294,491 | +0.01(+0.30%) |
May 05, 2023 | 3.094 | 3.210 | 3.084 | 3.201 | 1,641,861 | +0.09(+2.81%) |
May 04, 2023 | 2.967 | 3.137 | 2.909 | 3.113 | 3,886,201 | +0.35(+12.68%) |
May 03, 2023 | 2.734 | 2.807 | 2.695 | 2.763 | 2,211,441 | +0.06(+2.16%) |
May 02, 2023 | 2.792 | 2.797 | 2.666 | 2.704 | 1,384,482 | -0.05(-1.77%) |
May 01, 2023 | 2.792 | 2.792 | 2.753 | 2.753 | 256,088 | -0.04(-1.39%) |
Apr 28, 2023 | 2.734 | 2.821 | 2.724 | 2.792 | 854,026 | +0.05(+1.77%) |
Apr 27, 2023 | 2.724 | 2.748 | 2.700 | 2.743 | 979,870 | +0.06(+2.17%) |
Apr 26, 2023 | 2.724 | 2.758 | 2.685 | 2.685 | 563,452 | -0.09(-3.16%) |
Apr 25, 2023 | 2.782 | 2.787 | 2.753 | 2.773 | 1,335,349 | -0.04(-1.38%) |
Apr 24, 2023 | 2.743 | 2.816 | 2.724 | 2.811 | 1,792,807 | +0.05(+1.76%) |
Apr 21, 2023 | 2.782 | 2.787 | 2.714 | 2.763 | 339,084 | +0.01(+0.35%) |
Apr 20, 2023 | 2.753 | 2.809 | 2.743 | 2.753 | 1,395,473 | +0.00(+0.00%) |
Apr 19, 2023 | 2.802 | 2.816 | 2.743 | 2.753 | 1,269,439 | -0.08(-2.75%) |
Apr 18, 2023 | 2.792 | 2.860 | 2.777 | 2.831 | 1,462,927 | +0.01(+0.34%) |
Apr 17, 2023 | 2.802 | 2.870 | 2.787 | 2.821 | 1,354,043 | -0.09(-3.01%) |
Apr 14, 2023 | 2.841 | 2.928 | 2.831 | 2.909 | 1,097,146 | +0.02(+0.67%) |
Apr 13, 2023 | 2.899 | 2.948 | 2.880 | 2.889 | 2,222,236 | -0.03(-1.00%) |
Apr 12, 2023 | 2.899 | 2.948 | 2.860 | 2.918 | 1,843,699 | +0.07(+2.39%) |
Apr 11, 2023 | 2.880 | 2.884 | 2.811 | 2.850 | 1,003,509 | +0.08(+2.81%) |
Apr 10, 2023 | 2.743 | 2.782 | 2.743 | 2.773 | 1,931,855 | +0.03(+1.06%) |
Apr 06, 2023 | 2.714 | 2.777 | 2.700 | 2.743 | 2,964,958 | +0.00(+0.00%) |
Apr 05, 2023 | 2.695 | 2.761 | 2.651 | 2.743 | 2,140,859 | +0.04(+1.44%) |
Apr 04, 2023 | 2.695 | 2.724 | 2.670 | 2.704 | 2,209,539 | +0.03(+1.09%) |
Apr 03, 2023 | 2.617 | 2.690 | 2.602 | 2.675 | 1,985,065 | +0.02(+0.73%) |
Mar 31, 2023 | 2.617 | 2.670 | 2.597 | 2.656 | 6,476,488 | +0.09(+3.41%) |
Mar 30, 2023 | 2.617 | 2.646 | 2.529 | 2.568 | 1,577,933 | +0.04(+1.54%) |
Mar 29, 2023 | 2.549 | 2.578 | 2.505 | 2.529 | 2,474,877 | +0.02(+0.77%) |
Mar 28, 2023 | 2.422 | 2.529 | 2.422 | 2.510 | 1,950,097 | +0.05(+1.98%) |
Mar 27, 2023 | 2.432 | 2.486 | 2.417 | 2.461 | 1,730,776 | +0.05(+2.02%) |
Mar 24, 2023 | 2.413 | 2.456 | 2.379 | 2.413 | 1,273,118 | +0.01(+0.40%) |
Mar 23, 2023 | 2.549 | 2.568 | 2.393 | 2.403 | 1,073,927 | -0.10(-3.89%) |
Mar 22, 2023 | 2.490 | 2.593 | 2.466 | 2.500 | 1,404,000 | +0.00(+0.00%) |
Mar 21, 2023 | 2.451 | 2.559 | 2.451 | 2.500 | 1,332,129 | +0.08(+3.21%) |
Mar 20, 2023 | 2.471 | 2.495 | 2.422 | 2.422 | 1,867,642 | -0.05(-1.97%) |
Mar 17, 2023 | 2.432 | 2.476 | 2.403 | 2.471 | 1,463,335 | -0.02(-0.78%) |
Mar 16, 2023 | 2.442 | 2.490 | 2.403 | 2.490 | 1,258,079 | +0.06(+2.40%) |
Mar 15, 2023 | 2.403 | 2.437 | 2.349 | 2.432 | 3,045,449 | -0.02(-0.79%) |
Mar 14, 2023 | 2.510 | 2.537 | 2.432 | 2.451 | 997,230 | +0.00(+0.00%) |
Mar 13, 2023 | 2.481 | 2.524 | 2.442 | 2.451 | 1,985,190 | -0.09(-3.45%) |
Mar 10, 2023 | 2.539 | 2.578 | 2.520 | 2.539 | 1,542,219 | -0.07(-2.61%) |
Mar 09, 2023 | 2.646 | 2.685 | 2.588 | 2.607 | 1,681,577 | -0.01(-0.37%) |
Mar 08, 2023 | 2.559 | 2.646 | 2.559 | 2.617 | 1,312,858 | +0.13(+5.08%) |
Mar 07, 2023 | 2.520 | 2.539 | 2.466 | 2.490 | 1,327,692 | -0.08(-3.03%) |
Mar 06, 2023 | 2.413 | 2.568 | 2.393 | 2.568 | 4,093,939 | +0.10(+3.94%) |
Mar 03, 2023 | 2.451 | 2.490 | 2.417 | 2.471 | 2,340,124 | +0.05(+2.01%) |
Mar 02, 2023 | 2.422 | 2.461 | 2.413 | 2.422 | 1,362,944 | -0.04(-1.58%) |
Mar 01, 2023 | 2.451 | 2.471 | 2.408 | 2.461 | 981,280 | -0.01(-0.39%) |
Feb 28, 2023 | 2.529 | 2.529 | 2.461 | 2.471 | 1,147,785 | -0.05(-1.93%) |
Feb 27, 2023 | 2.529 | 2.568 | 2.486 | 2.520 | 1,518,678 | -0.05(-1.89%) |
Feb 24, 2023 | 2.578 | 2.588 | 2.534 | 2.568 | 1,311,978 | -0.02(-0.78%) |
Feb 23, 2023 | 2.588 | 2.632 | 2.550 | 2.588 | 1,564,140 | +0.08(+3.08%) |
Feb 22, 2023 | 2.473 | 2.521 | 2.434 | 2.511 | 2,151,308 | +0.04(+1.56%) |
Feb 21, 2023 | 2.521 | 2.569 | 2.458 | 2.473 | 738,386 | -0.05(-1.92%) |
Feb 17, 2023 | 2.434 | 2.531 | 2.400 | 2.521 | 3,742,923 | +0.11(+4.40%) |
Feb 16, 2023 | 2.328 | 2.444 | 2.328 | 2.415 | 3,828,570 | -0.01(-0.40%) |
Feb 15, 2023 | 2.415 | 2.473 | 2.405 | 2.424 | 2,762,657 | +0.05(+2.03%) |
Feb 14, 2023 | 2.405 | 2.439 | 2.351 | 2.376 | 707,802 | -0.08(-3.15%) |
Feb 13, 2023 | 2.405 | 2.477 | 2.405 | 2.453 | 643,523 | +0.04(+1.60%) |
Feb 10, 2023 | 2.376 | 2.434 | 2.359 | 2.415 | 1,367,561 | +0.09(+3.73%) |
Feb 09, 2023 | 2.444 | 2.453 | 2.328 | 2.328 | 1,366,508 | -0.13(-5.12%) |
Feb 08, 2023 | 2.366 | 2.473 | 2.362 | 2.453 | 1,925,028 | +0.10(+4.10%) |
Feb 07, 2023 | 2.395 | 2.415 | 2.323 | 2.357 | 1,423,177 | -0.05(-2.01%) |
Feb 06, 2023 | 2.328 | 2.424 | 2.313 | 2.405 | 1,338,991 | +0.09(+3.75%) |
Feb 03, 2023 | 2.366 | 2.395 | 2.299 | 2.318 | 1,284,785 | -0.12(-4.76%) |
Feb 02, 2023 | 2.579 | 2.579 | 2.434 | 2.434 | 892,381 | -0.06(-2.33%) |