Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.950 | 4.980 | 4.810 | 4.820 | 162,744 | -0.07(-1.43%) |
Jan 30, 2024 | 4.900 | 4.970 | 4.880 | 4.890 | 36,035 | -0.02(-0.41%) |
Jan 29, 2024 | 4.840 | 4.920 | 4.760 | 4.910 | 61,644 | +0.09(+1.87%) |
Jan 26, 2024 | 4.910 | 4.921 | 4.810 | 4.820 | 33,843 | -0.06(-1.23%) |
Jan 25, 2024 | 4.900 | 4.955 | 4.790 | 4.880 | 74,651 | +0.06(+1.24%) |
Jan 24, 2024 | 5.010 | 5.010 | 4.805 | 4.820 | 109,014 | -0.16(-3.21%) |
Jan 23, 2024 | 4.970 | 5.000 | 4.885 | 4.980 | 73,131 | +0.08(+1.63%) |
Jan 22, 2024 | 4.760 | 4.990 | 4.760 | 4.900 | 87,521 | +0.15(+3.16%) |
Jan 19, 2024 | 4.730 | 4.820 | 4.720 | 4.750 | 47,788 | +0.05(+1.06%) |
Jan 18, 2024 | 4.700 | 4.753 | 4.630 | 4.700 | 77,588 | -0.01(-0.21%) |
Jan 17, 2024 | 4.710 | 4.750 | 4.680 | 4.710 | 60,720 | -0.06(-1.26%) |
Jan 16, 2024 | 4.590 | 4.840 | 4.580 | 4.770 | 157,157 | +0.16(+3.47%) |
Jan 12, 2024 | 4.710 | 4.710 | 4.610 | 4.610 | 57,406 | -0.06(-1.28%) |
Jan 11, 2024 | 4.630 | 4.710 | 4.595 | 4.670 | 124,885 | +0.00(+0.00%) |
Jan 10, 2024 | 4.630 | 4.710 | 4.630 | 4.670 | 53,912 | +0.00(+0.00%) |
Jan 09, 2024 | 4.700 | 4.770 | 4.660 | 4.670 | 180,564 | -0.10(-2.10%) |
Jan 08, 2024 | 4.770 | 4.860 | 4.710 | 4.770 | 206,523 | -0.01(-0.21%) |
Jan 05, 2024 | 4.750 | 4.877 | 4.700 | 4.780 | 177,142 | -0.03(-0.62%) |
Jan 04, 2024 | 4.940 | 4.940 | 4.780 | 4.810 | 199,684 | -0.11(-2.24%) |
Jan 03, 2024 | 5.090 | 5.300 | 4.840 | 4.920 | 136,141 | -0.18(-3.53%) |
Jan 02, 2024 | 5.160 | 5.170 | 5.040 | 5.100 | 90,686 | -0.10(-1.92%) |
Dec 29, 2023 | 5.350 | 5.360 | 5.180 | 5.200 | 99,897 | -0.11(-2.07%) |
Dec 28, 2023 | 5.380 | 5.465 | 5.280 | 5.310 | 118,569 | -0.10(-1.85%) |
Dec 27, 2023 | 5.330 | 5.490 | 5.200 | 5.410 | 217,250 | +0.15(+2.85%) |
Dec 26, 2023 | 5.110 | 5.310 | 5.050 | 5.260 | 207,614 | +0.18(+3.54%) |
Dec 22, 2023 | 4.980 | 5.120 | 4.980 | 5.080 | 109,616 | +0.14(+2.83%) |
Dec 21, 2023 | 4.970 | 5.020 | 4.880 | 4.940 | 184,127 | +0.10(+2.07%) |
Dec 20, 2023 | 4.650 | 5.030 | 4.620 | 4.840 | 352,840 | +0.19(+4.09%) |
Dec 19, 2023 | 4.640 | 4.700 | 4.610 | 4.650 | 116,985 | +0.06(+1.31%) |
Dec 18, 2023 | 4.680 | 4.680 | 4.570 | 4.590 | 143,466 | -0.04(-0.86%) |
Dec 15, 2023 | 4.690 | 4.690 | 4.530 | 4.630 | 351,574 | +0.03(+0.65%) |
Dec 14, 2023 | 4.700 | 4.700 | 4.570 | 4.600 | 135,503 | -0.05(-1.08%) |
Dec 13, 2023 | 4.540 | 4.680 | 4.540 | 4.650 | 148,026 | +0.09(+1.97%) |
Dec 12, 2023 | 4.540 | 4.600 | 4.520 | 4.560 | 69,995 | +0.05(+1.11%) |
Dec 11, 2023 | 4.560 | 4.610 | 4.480 | 4.510 | 68,374 | -0.07(-1.53%) |
Dec 08, 2023 | 4.450 | 4.620 | 4.360 | 4.580 | 78,394 | +0.01(+0.22%) |
Dec 07, 2023 | 4.340 | 4.580 | 4.340 | 4.570 | 121,330 | +0.20(+4.58%) |
Dec 06, 2023 | 4.350 | 4.410 | 4.260 | 4.370 | 119,187 | +0.07(+1.63%) |
Dec 05, 2023 | 4.230 | 4.350 | 4.220 | 4.300 | 106,295 | +0.05(+1.18%) |
Dec 04, 2023 | 4.250 | 4.300 | 4.220 | 4.250 | 92,297 | -0.02(-0.47%) |
Dec 01, 2023 | 4.200 | 4.310 | 4.180 | 4.270 | 157,051 | +0.03(+0.71%) |
Nov 30, 2023 | 4.230 | 4.260 | 4.180 | 4.240 | 147,061 | +0.06(+1.44%) |
Nov 29, 2023 | 4.080 | 4.210 | 4.078 | 4.180 | 50,723 | +0.11(+2.70%) |
Nov 28, 2023 | 4.090 | 4.160 | 4.060 | 4.070 | 64,426 | -0.07(-1.69%) |
Nov 27, 2023 | 4.250 | 4.250 | 4.130 | 4.140 | 70,485 | -0.12(-2.82%) |
Nov 24, 2023 | 4.270 | 4.300 | 4.220 | 4.260 | 31,280 | +0.02(+0.47%) |
Nov 22, 2023 | 4.200 | 4.240 | 4.135 | 4.240 | 57,330 | +0.05(+1.19%) |
Nov 21, 2023 | 4.200 | 4.240 | 4.150 | 4.190 | 35,696 | -0.03(-0.71%) |
Nov 20, 2023 | 4.260 | 4.320 | 4.120 | 4.220 | 66,772 | -0.10(-2.31%) |
Nov 17, 2023 | 4.380 | 4.450 | 4.190 | 4.320 | 100,791 | -0.06(-1.37%) |
Nov 16, 2023 | 4.390 | 4.436 | 4.330 | 4.380 | 41,432 | +0.03(+0.69%) |
Nov 15, 2023 | 4.380 | 4.500 | 4.346 | 4.350 | 37,605 | -0.08(-1.81%) |
Nov 14, 2023 | 4.150 | 4.450 | 4.110 | 4.430 | 106,137 | +0.39(+9.65%) |
Nov 13, 2023 | 4.190 | 4.190 | 4.010 | 4.040 | 185,812 | -0.21(-4.94%) |
Nov 10, 2023 | 4.330 | 4.411 | 4.210 | 4.250 | 127,720 | -0.03(-0.70%) |
Nov 09, 2023 | 4.200 | 4.370 | 4.200 | 4.280 | 51,243 | -0.08(-1.83%) |
Nov 08, 2023 | 4.530 | 4.567 | 4.300 | 4.360 | 44,999 | -0.12(-2.68%) |
Nov 07, 2023 | 4.430 | 4.510 | 4.424 | 4.480 | 46,243 | +0.03(+0.67%) |
Nov 06, 2023 | 4.590 | 4.590 | 4.430 | 4.450 | 52,763 | -0.10(-2.20%) |
Nov 03, 2023 | 4.430 | 4.570 | 4.420 | 4.550 | 53,589 | +0.12(+2.82%) |
Nov 02, 2023 | 4.400 | 4.430 | 4.315 | 4.425 | 48,902 | +0.04(+0.80%) |
Nov 01, 2023 | 4.440 | 4.440 | 4.340 | 4.390 | 34,061 | -0.03(-0.68%) |
Oct 31, 2023 | 4.350 | 4.420 | 4.350 | 4.420 | 62,071 | +0.09(+2.08%) |
Oct 30, 2023 | 4.300 | 4.400 | 4.205 | 4.330 | 46,777 | +0.09(+2.12%) |
Oct 27, 2023 | 4.290 | 4.370 | 4.170 | 4.240 | 47,358 | -0.08(-1.85%) |
Oct 26, 2023 | 4.160 | 4.340 | 4.041 | 4.320 | 46,872 | +0.19(+4.60%) |
Oct 25, 2023 | 4.020 | 4.220 | 3.990 | 4.130 | 50,484 | +0.06(+1.47%) |
Oct 24, 2023 | 4.040 | 4.090 | 4.000 | 4.070 | 67,289 | +0.06(+1.50%) |
Oct 23, 2023 | 4.060 | 4.100 | 3.970 | 4.010 | 51,990 | -0.06(-1.47%) |
Oct 20, 2023 | 4.190 | 4.200 | 4.070 | 4.070 | 72,975 | -0.11(-2.63%) |
Oct 19, 2023 | 4.220 | 4.271 | 4.130 | 4.180 | 50,128 | -0.03(-0.71%) |
Oct 18, 2023 | 4.320 | 4.345 | 4.170 | 4.210 | 47,001 | -0.14(-3.22%) |
Oct 17, 2023 | 4.260 | 4.430 | 4.110 | 4.350 | 80,167 | +0.08(+1.87%) |
Oct 16, 2023 | 4.340 | 4.390 | 4.270 | 4.270 | 54,475 | +0.01(+0.23%) |
Oct 13, 2023 | 4.350 | 4.350 | 4.210 | 4.260 | 42,089 | -0.04(-0.93%) |
Oct 12, 2023 | 4.440 | 4.470 | 4.178 | 4.300 | 39,213 | +0.02(+0.47%) |
Oct 11, 2023 | 4.310 | 4.480 | 4.280 | 4.280 | 47,221 | -0.05(-1.15%) |
Oct 10, 2023 | 4.300 | 4.480 | 4.271 | 4.330 | 107,149 | +0.01(+0.23%) |
Oct 09, 2023 | 4.320 | 4.410 | 4.160 | 4.320 | 49,941 | +0.02(+0.47%) |
Oct 06, 2023 | 4.180 | 4.420 | 4.120 | 4.300 | 125,249 | +0.10(+2.38%) |
Oct 05, 2023 | 4.290 | 4.290 | 4.180 | 4.200 | 79,760 | +0.04(+0.96%) |
Oct 04, 2023 | 4.180 | 4.340 | 4.110 | 4.160 | 108,983 | +0.01(+0.24%) |
Oct 03, 2023 | 4.210 | 4.270 | 4.150 | 4.150 | 52,289 | -0.08(-1.89%) |
Oct 02, 2023 | 4.140 | 4.270 | 4.140 | 4.230 | 48,695 | +0.09(+2.17%) |
Sep 29, 2023 | 4.250 | 4.284 | 4.120 | 4.140 | 27,608 | -0.08(-1.90%) |
Sep 28, 2023 | 4.230 | 4.370 | 4.200 | 4.220 | 39,674 | -0.01(-0.24%) |
Sep 27, 2023 | 4.200 | 4.330 | 4.190 | 4.230 | 39,522 | +0.07(+1.68%) |
Sep 26, 2023 | 4.200 | 4.240 | 4.160 | 4.160 | 63,254 | -0.08(-1.89%) |
Sep 25, 2023 | 4.170 | 4.280 | 4.160 | 4.240 | 53,472 | +0.07(+1.68%) |
Sep 22, 2023 | 4.240 | 4.240 | 4.140 | 4.170 | 74,507 | -0.07(-1.65%) |
Sep 21, 2023 | 4.390 | 4.390 | 4.180 | 4.240 | 69,684 | -0.16(-3.64%) |
Sep 20, 2023 | 4.410 | 4.430 | 4.350 | 4.400 | 101,511 | +0.01(+0.23%) |
Sep 19, 2023 | 4.420 | 4.420 | 4.360 | 4.390 | 80,990 | -0.01(-0.23%) |
Sep 18, 2023 | 4.490 | 4.525 | 4.370 | 4.400 | 53,157 | -0.08(-1.79%) |
Sep 15, 2023 | 4.480 | 4.690 | 4.400 | 4.480 | 817,986 | +0.00(+0.00%) |
Sep 14, 2023 | 4.550 | 4.600 | 4.450 | 4.480 | 79,463 | -0.04(-0.88%) |
Sep 13, 2023 | 4.520 | 4.570 | 4.450 | 4.520 | 135,363 | +0.00(+0.00%) |
Sep 12, 2023 | 4.540 | 4.610 | 4.490 | 4.520 | 51,713 | -0.01(-0.22%) |
Sep 11, 2023 | 4.560 | 4.570 | 4.460 | 4.530 | 94,156 | -0.02(-0.44%) |
Sep 08, 2023 | 4.610 | 4.610 | 4.510 | 4.550 | 34,497 | -0.04(-0.87%) |
Sep 07, 2023 | 4.620 | 4.650 | 4.579 | 4.590 | 44,692 | -0.03(-0.65%) |
Sep 06, 2023 | 4.620 | 4.630 | 4.570 | 4.620 | 29,983 | +0.00(+0.00%) |
Sep 05, 2023 | 4.650 | 4.655 | 4.590 | 4.620 | 52,723 | -0.05(-1.07%) |
Sep 01, 2023 | 4.590 | 4.700 | 4.590 | 4.670 | 81,045 | +0.08(+1.74%) |
Aug 31, 2023 | 4.660 | 4.690 | 4.533 | 4.590 | 87,572 | -0.05(-1.08%) |
Aug 30, 2023 | 4.690 | 4.705 | 4.638 | 4.640 | 46,973 | -0.06(-1.28%) |
Aug 29, 2023 | 4.780 | 4.780 | 4.623 | 4.700 | 57,021 | -0.08(-1.78%) |
Aug 28, 2023 | 4.780 | 4.850 | 4.690 | 4.785 | 156,202 | +0.04(+0.74%) |
Aug 25, 2023 | 4.700 | 4.770 | 4.610 | 4.750 | 68,938 | +0.08(+1.71%) |
Aug 24, 2023 | 4.380 | 4.815 | 4.360 | 4.670 | 325,682 | +0.30(+6.86%) |
Aug 23, 2023 | 4.200 | 4.400 | 4.200 | 4.370 | 103,685 | +0.20(+4.80%) |
Aug 22, 2023 | 4.220 | 4.272 | 4.160 | 4.170 | 142,441 | -0.05(-1.18%) |
Aug 21, 2023 | 4.250 | 4.307 | 4.141 | 4.220 | 113,433 | +0.00(+0.00%) |
Aug 18, 2023 | 4.160 | 4.250 | 4.159 | 4.220 | 81,576 | +0.05(+1.20%) |
Aug 17, 2023 | 4.270 | 4.310 | 4.150 | 4.170 | 74,334 | -0.08(-1.88%) |
Aug 16, 2023 | 4.380 | 4.430 | 4.250 | 4.250 | 72,528 | -0.12(-2.75%) |
Aug 15, 2023 | 4.570 | 4.570 | 4.320 | 4.370 | 71,100 | -0.20(-4.38%) |
Aug 14, 2023 | 4.410 | 4.640 | 4.400 | 4.570 | 178,545 | +0.16(+3.63%) |
Aug 11, 2023 | 4.490 | 4.490 | 4.380 | 4.410 | 78,445 | -0.08(-1.78%) |
Aug 10, 2023 | 4.640 | 4.640 | 4.470 | 4.490 | 81,224 | -0.04(-0.88%) |
Aug 09, 2023 | 4.300 | 4.740 | 4.300 | 4.530 | 341,770 | +0.36(+8.63%) |
Aug 08, 2023 | 4.270 | 4.270 | 4.085 | 4.170 | 91,229 | -0.10(-2.34%) |
Aug 07, 2023 | 4.280 | 4.370 | 4.170 | 4.270 | 50,194 | +0.00(+0.00%) |
Aug 04, 2023 | 4.240 | 4.370 | 4.225 | 4.270 | 66,675 | +0.05(+1.18%) |
Aug 03, 2023 | 4.220 | 4.370 | 4.180 | 4.220 | 140,855 | -0.02(-0.47%) |
Aug 02, 2023 | 4.120 | 4.260 | 4.102 | 4.240 | 68,977 | +0.11(+2.66%) |
Aug 01, 2023 | 4.150 | 4.150 | 3.950 | 4.130 | 78,187 | -0.03(-0.72%) |
Jul 31, 2023 | 3.860 | 4.180 | 3.860 | 4.160 | 191,781 | +0.29(+7.49%) |
Jul 28, 2023 | 3.850 | 3.900 | 3.840 | 3.870 | 48,854 | +0.01(+0.26%) |
Jul 27, 2023 | 3.930 | 3.940 | 3.815 | 3.860 | 72,075 | -0.07(-1.78%) |
Jul 26, 2023 | 3.950 | 3.990 | 3.900 | 3.930 | 71,676 | -0.04(-1.01%) |
Jul 25, 2023 | 4.000 | 4.020 | 3.950 | 3.970 | 63,923 | -0.03(-0.75%) |
Jul 24, 2023 | 3.920 | 4.010 | 3.900 | 4.000 | 110,656 | +0.06(+1.52%) |
Jul 21, 2023 | 4.040 | 4.040 | 3.930 | 3.940 | 95,300 | -0.10(-2.48%) |
Jul 20, 2023 | 4.000 | 4.050 | 3.950 | 4.040 | 95,376 | +0.05(+1.25%) |
Jul 19, 2023 | 3.960 | 4.040 | 3.950 | 3.990 | 75,520 | -0.01(-0.25%) |
Jul 18, 2023 | 3.920 | 4.005 | 3.920 | 4.000 | 206,925 | +0.14(+3.63%) |
Jul 17, 2023 | 3.930 | 3.940 | 3.797 | 3.860 | 141,923 | -0.04(-1.03%) |
Jul 14, 2023 | 3.940 | 3.960 | 3.820 | 3.900 | 104,677 | -0.04(-1.02%) |
Jul 13, 2023 | 3.970 | 4.000 | 3.930 | 3.940 | 58,506 | -0.01(-0.25%) |
Jul 12, 2023 | 3.950 | 4.020 | 3.950 | 3.950 | 200,494 | -0.01(-0.25%) |
Jul 11, 2023 | 3.900 | 3.970 | 3.870 | 3.960 | 108,691 | +0.07(+1.80%) |
Jul 10, 2023 | 3.850 | 3.950 | 3.841 | 3.890 | 102,397 | +0.02(+0.52%) |
Jul 07, 2023 | 3.810 | 3.898 | 3.810 | 3.870 | 153,726 | +0.05(+1.31%) |
Jul 06, 2023 | 3.920 | 3.950 | 3.720 | 3.820 | 240,469 | -0.13(-3.29%) |
Jul 05, 2023 | 4.000 | 4.050 | 3.950 | 3.950 | 174,017 | -0.11(-2.71%) |
Jul 03, 2023 | 3.950 | 4.060 | 3.950 | 4.060 | 190,556 | +0.10(+2.53%) |
Jun 30, 2023 | 4.000 | 4.030 | 3.920 | 3.960 | 174,727 | -0.04(-1.00%) |
Jun 29, 2023 | 4.010 | 4.085 | 3.960 | 4.000 | 185,133 | -0.02(-0.50%) |
Jun 28, 2023 | 4.050 | 4.090 | 3.920 | 4.020 | 292,849 | -0.06(-1.47%) |
Jun 27, 2023 | 4.200 | 4.260 | 4.070 | 4.080 | 135,607 | -0.13(-3.09%) |
Jun 26, 2023 | 4.160 | 4.310 | 4.130 | 4.210 | 148,345 | -0.01(-0.24%) |
Jun 23, 2023 | 4.260 | 4.330 | 4.100 | 4.220 | 4,629,788 | -0.07(-1.63%) |
Jun 22, 2023 | 4.370 | 4.490 | 4.280 | 4.290 | 131,793 | -0.08(-1.83%) |
Jun 21, 2023 | 4.340 | 4.430 | 4.210 | 4.370 | 135,496 | +0.01(+0.23%) |
Jun 20, 2023 | 4.210 | 4.490 | 4.210 | 4.360 | 189,490 | +0.12(+2.83%) |
Jun 16, 2023 | 4.190 | 4.340 | 4.160 | 4.240 | 127,877 | +0.01(+0.24%) |
Jun 15, 2023 | 4.160 | 4.350 | 4.100 | 4.230 | 148,816 | -0.22(-4.94%) |
May 08, 2023 | 4.360 | 4.490 | 4.306 | 4.450 | 32,937 | +0.10(+2.30%) |
May 05, 2023 | 4.460 | 4.460 | 4.310 | 4.350 | 57,765 | -0.09(-2.03%) |
May 04, 2023 | 4.420 | 4.470 | 4.380 | 4.440 | 31,474 | +0.02(+0.45%) |
May 03, 2023 | 4.330 | 4.480 | 4.330 | 4.420 | 55,538 | -0.01(-0.23%) |
May 02, 2023 | 4.400 | 4.465 | 4.310 | 4.430 | 40,000 | +0.00(+0.00%) |
May 01, 2023 | 4.640 | 4.650 | 4.330 | 4.430 | 56,551 | -0.18(-3.90%) |
Apr 28, 2023 | 4.410 | 4.610 | 4.410 | 4.610 | 116,721 | +0.20(+4.54%) |
Apr 27, 2023 | 4.230 | 4.440 | 4.210 | 4.410 | 107,640 | +0.21(+5.00%) |
Apr 26, 2023 | 4.030 | 4.250 | 3.990 | 4.200 | 85,402 | +0.16(+3.96%) |
Apr 25, 2023 | 4.120 | 4.150 | 3.910 | 4.040 | 117,538 | -0.12(-2.88%) |
Apr 24, 2023 | 4.180 | 4.180 | 4.020 | 4.160 | 166,452 | -0.06(-1.42%) |
Apr 21, 2023 | 4.310 | 4.310 | 4.120 | 4.220 | 185,097 | -0.12(-2.76%) |
Apr 20, 2023 | 4.450 | 4.470 | 4.340 | 4.340 | 85,029 | -0.15(-3.34%) |
Apr 19, 2023 | 4.560 | 4.560 | 4.460 | 4.490 | 78,053 | -0.08(-1.75%) |
Apr 18, 2023 | 4.690 | 4.740 | 4.570 | 4.570 | 88,441 | -0.11(-2.35%) |
Apr 17, 2023 | 4.850 | 4.880 | 4.680 | 4.680 | 110,077 | -0.20(-4.10%) |
Apr 14, 2023 | 4.930 | 4.940 | 4.860 | 4.880 | 121,847 | -0.03(-0.61%) |
Apr 13, 2023 | 4.820 | 4.960 | 4.750 | 4.910 | 212,945 | +0.11(+2.29%) |
Apr 12, 2023 | 4.700 | 4.820 | 4.640 | 4.800 | 99,152 | +0.11(+2.35%) |
Apr 11, 2023 | 4.610 | 4.770 | 4.531 | 4.690 | 162,781 | +0.06(+1.30%) |
Apr 10, 2023 | 4.450 | 4.670 | 4.450 | 4.630 | 52,268 | +0.08(+1.76%) |
Apr 06, 2023 | 4.580 | 4.640 | 4.460 | 4.550 | 50,725 | -0.06(-1.30%) |
Apr 05, 2023 | 4.630 | 4.630 | 4.550 | 4.610 | 42,256 | -0.05(-1.07%) |
Apr 04, 2023 | 4.690 | 4.730 | 4.610 | 4.660 | 104,131 | -0.03(-0.64%) |
Apr 03, 2023 | 4.790 | 4.790 | 4.583 | 4.690 | 178,603 | +0.00(+0.00%) |
Mar 31, 2023 | 4.470 | 4.700 | 4.470 | 4.690 | 170,784 | +0.25(+5.63%) |
Mar 30, 2023 | 4.490 | 4.620 | 4.320 | 4.440 | 179,568 | -0.02(-0.45%) |
Mar 29, 2023 | 4.570 | 4.590 | 4.440 | 4.460 | 76,205 | -0.08(-1.76%) |
Mar 28, 2023 | 4.490 | 4.565 | 4.470 | 4.540 | 73,893 | +0.03(+0.67%) |
Mar 27, 2023 | 4.650 | 4.650 | 4.510 | 4.510 | 46,896 | -0.14(-3.01%) |
Mar 24, 2023 | 4.570 | 4.660 | 4.535 | 4.650 | 27,795 | +0.00(+0.00%) |
Mar 23, 2023 | 4.580 | 4.671 | 4.460 | 4.650 | 59,828 | +0.07(+1.53%) |
Mar 22, 2023 | 4.700 | 4.700 | 4.560 | 4.580 | 64,907 | -0.09(-1.93%) |
Mar 21, 2023 | 4.540 | 4.680 | 4.460 | 4.670 | 44,397 | +0.17(+3.78%) |
Mar 20, 2023 | 4.630 | 4.630 | 4.470 | 4.500 | 35,245 | -0.11(-2.39%) |
Mar 17, 2023 | 4.470 | 4.640 | 4.410 | 4.610 | 100,481 | +0.07(+1.54%) |
Mar 16, 2023 | 4.500 | 4.610 | 4.500 | 4.540 | 69,341 | -0.03(-0.66%) |
Mar 15, 2023 | 4.550 | 4.660 | 4.545 | 4.570 | 84,693 | -0.09(-1.93%) |
Mar 14, 2023 | 4.580 | 4.750 | 4.550 | 4.660 | 128,620 | +0.06(+1.30%) |
Mar 13, 2023 | 4.610 | 4.620 | 4.516 | 4.600 | 143,817 | -0.09(-1.92%) |
Mar 10, 2023 | 4.770 | 4.800 | 4.610 | 4.690 | 94,559 | -0.10(-2.09%) |
Mar 09, 2023 | 4.840 | 4.840 | 4.670 | 4.790 | 217,737 | +0.02(+0.42%) |
Mar 08, 2023 | 4.720 | 4.810 | 4.570 | 4.770 | 103,030 | +0.07(+1.60%) |
Mar 07, 2023 | 4.730 | 4.750 | 4.565 | 4.695 | 45,532 | -0.00(-0.11%) |
Mar 06, 2023 | 4.700 | 4.700 | 4.540 | 4.700 | 50,775 | +0.05(+1.08%) |
Mar 03, 2023 | 4.590 | 4.660 | 4.480 | 4.650 | 28,649 | +0.04(+0.87%) |
Mar 02, 2023 | 4.670 | 4.690 | 4.460 | 4.610 | 36,452 | -0.08(-1.71%) |
Mar 01, 2023 | 4.830 | 4.830 | 4.650 | 4.690 | 57,106 | -0.15(-3.10%) |
Feb 28, 2023 | 4.690 | 4.850 | 4.630 | 4.840 | 127,956 | +0.17(+3.64%) |
Feb 27, 2023 | 4.630 | 4.670 | 4.570 | 4.670 | 39,118 | +0.13(+2.86%) |
Feb 24, 2023 | 4.510 | 4.580 | 4.426 | 4.540 | 53,736 | -0.08(-1.73%) |
Feb 23, 2023 | 4.800 | 4.800 | 4.380 | 4.620 | 275,251 | -0.12(-2.53%) |
Feb 22, 2023 | 4.660 | 4.790 | 4.565 | 4.740 | 88,775 | +0.14(+3.04%) |
Feb 21, 2023 | 4.580 | 4.640 | 4.525 | 4.600 | 83,787 | +0.10(+2.22%) |
Feb 17, 2023 | 4.500 | 4.500 | 4.440 | 4.500 | 55,922 | -0.01(-0.22%) |
Feb 16, 2023 | 4.350 | 4.510 | 4.350 | 4.510 | 47,083 | +0.14(+3.20%) |
Feb 15, 2023 | 4.420 | 4.440 | 4.315 | 4.370 | 43,907 | -0.06(-1.35%) |
Feb 14, 2023 | 4.360 | 4.440 | 4.290 | 4.430 | 79,397 | +0.05(+1.14%) |
Feb 13, 2023 | 4.370 | 4.430 | 4.310 | 4.380 | 40,300 | +0.00(+0.00%) |
Feb 10, 2023 | 4.340 | 4.410 | 4.340 | 4.380 | 61,600 | +0.03(+0.69%) |
Feb 09, 2023 | 4.610 | 4.675 | 4.240 | 4.350 | 87,495 | -0.26(-5.64%) |
Feb 08, 2023 | 4.560 | 4.710 | 4.340 | 4.610 | 106,144 | -0.02(-0.43%) |
Feb 07, 2023 | 4.460 | 4.720 | 4.460 | 4.630 | 269,811 | +0.05(+1.09%) |
Feb 06, 2023 | 4.500 | 4.620 | 4.430 | 4.580 | 340,666 | +0.11(+2.46%) |
Feb 03, 2023 | 4.100 | 4.580 | 4.050 | 4.470 | 593,538 | +0.50(+12.59%) |
Feb 02, 2023 | 3.790 | 3.970 | 3.700 | 3.970 | 368,660 | +0.23(+6.15%) |