Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.820 | 1.850 | 1.750 | 1.760 | 113,285 | -0.07(-3.83%) |
Jan 30, 2024 | 1.840 | 1.870 | 1.810 | 1.830 | 30,508 | -0.03(-1.88%) |
Jan 29, 2024 | 1.830 | 1.890 | 1.810 | 1.865 | 55,113 | +0.03(+1.91%) |
Jan 26, 2024 | 1.830 | 1.850 | 1.790 | 1.830 | 39,210 | +0.04(+2.23%) |
Jan 25, 2024 | 1.810 | 1.840 | 1.770 | 1.790 | 48,901 | +0.02(+1.13%) |
Jan 24, 2024 | 1.800 | 1.870 | 1.750 | 1.770 | 105,188 | -0.03(-1.67%) |
Jan 23, 2024 | 1.770 | 1.810 | 1.720 | 1.800 | 188,471 | -0.02(-1.10%) |
Jan 22, 2024 | 1.850 | 1.900 | 1.790 | 1.820 | 342,208 | -0.10(-5.21%) |
Jan 19, 2024 | 1.900 | 1.950 | 1.780 | 1.920 | 1,772,752 | +0.20(+11.63%) |
Jan 18, 2024 | 1.720 | 1.760 | 1.610 | 1.720 | 55,633 | -0.02(-1.15%) |
Jan 17, 2024 | 1.800 | 1.800 | 1.630 | 1.740 | 94,912 | -0.09(-4.92%) |
Jan 16, 2024 | 1.850 | 1.940 | 1.820 | 1.830 | 60,376 | -0.12(-6.15%) |
Jan 12, 2024 | 1.870 | 1.970 | 1.790 | 1.950 | 107,545 | +0.07(+3.72%) |
Jan 11, 2024 | 1.940 | 1.940 | 1.800 | 1.880 | 116,997 | -0.05(-2.59%) |
Jan 10, 2024 | 2.010 | 2.010 | 1.890 | 1.930 | 106,235 | +0.89(+85.58%) |
Jan 09, 2024 | 1.030 | 1.050 | 1.010 | 1.040 | 148,228 | +0.00(+0.00%) |
Jan 08, 2024 | 1.040 | 1.050 | 1.030 | 1.040 | 116,953 | -0.01(-0.95%) |
Jan 05, 2024 | 1.020 | 1.060 | 1.000 | 1.050 | 250,302 | +0.01(+0.96%) |
Jan 04, 2024 | 1.040 | 1.050 | 1.020 | 1.040 | 134,573 | +0.00(+0.00%) |
Jan 03, 2024 | 1.060 | 1.060 | 1.020 | 1.040 | 241,432 | -0.04(-3.70%) |
Jan 02, 2024 | 1.080 | 1.100 | 1.070 | 1.080 | 183,690 | -0.02(-1.82%) |
Dec 29, 2023 | 1.130 | 1.130 | 1.060 | 1.100 | 244,865 | +0.02(+1.85%) |
Dec 28, 2023 | 1.060 | 1.105 | 1.051 | 1.080 | 490,245 | -0.01(-0.92%) |
Dec 27, 2023 | 1.040 | 1.110 | 1.040 | 1.090 | 673,506 | +0.02(+1.87%) |
Dec 26, 2023 | 1.090 | 1.090 | 1.030 | 1.070 | 415,004 | -0.01(-0.93%) |
Dec 22, 2023 | 1.060 | 1.100 | 1.016 | 1.080 | 803,143 | -0.03(-2.70%) |
Dec 21, 2023 | 1.080 | 1.130 | 1.000 | 1.110 | 8,028,286 | +0.06(+5.71%) |
Dec 20, 2023 | 1.060 | 1.080 | 1.050 | 1.050 | 95,464 | -0.01(-0.94%) |
Dec 19, 2023 | 1.090 | 1.100 | 1.040 | 1.060 | 163,297 | -0.04(-3.64%) |
Dec 18, 2023 | 1.090 | 1.120 | 1.070 | 1.100 | 113,786 | +0.03(+2.80%) |
Dec 15, 2023 | 1.060 | 1.090 | 1.050 | 1.070 | 83,000 | +0.01(+0.94%) |
Dec 14, 2023 | 1.000 | 1.080 | 1.000 | 1.060 | 279,265 | +0.02(+1.92%) |
Dec 13, 2023 | 1.050 | 1.070 | 1.000 | 1.040 | 261,461 | +0.00(+0.00%) |
Dec 12, 2023 | 1.050 | 1.060 | 1.020 | 1.040 | 344,041 | +0.04(+4.01%) |
Dec 11, 2023 | 1.000 | 1.020 | 0.9703 | 0.9999 | 466,991 | -0.02(-1.97%) |
Dec 08, 2023 | 1.050 | 1.060 | 0.9829 | 1.020 | 409,604 | -0.08(-7.27%) |
Dec 07, 2023 | 1.080 | 1.130 | 1.070 | 1.100 | 150,830 | +0.01(+0.92%) |
Dec 06, 2023 | 1.140 | 1.160 | 1.090 | 1.090 | 204,172 | -0.10(-8.40%) |
Dec 05, 2023 | 1.140 | 1.250 | 1.130 | 1.190 | 1,474,671 | -0.17(-12.50%) |
Nov 30, 2023 | 1.360 | 0 | -0.02(-1.45%) | |||
Nov 29, 2023 | 1.400 | 1.430 | 1.330 | 1.380 | 56,963 | -0.01(-0.72%) |
Nov 28, 2023 | 1.460 | 1.468 | 1.390 | 1.390 | 54,157 | +0.02(+1.46%) |
Nov 27, 2023 | 1.360 | 1.400 | 1.350 | 1.370 | 75,363 | +0.04(+3.01%) |
Nov 24, 2023 | 1.310 | 1.340 | 1.295 | 1.330 | 36,936 | -0.01(-0.75%) |
Nov 22, 2023 | 1.290 | 1.340 | 1.260 | 1.340 | 264,272 | +0.13(+10.74%) |
Nov 21, 2023 | 1.280 | 1.280 | 1.180 | 1.210 | 140,489 | +0.05(+4.31%) |
Nov 20, 2023 | 1.230 | 1.250 | 1.150 | 1.160 | 93,747 | -0.02(-1.69%) |
Nov 17, 2023 | 1.200 | 1.255 | 1.170 | 1.180 | 189,828 | -0.08(-6.35%) |
Nov 16, 2023 | 1.250 | 1.285 | 1.180 | 1.260 | 83,049 | -0.03(-2.33%) |
Nov 15, 2023 | 1.250 | 1.290 | 1.220 | 1.290 | 45,172 | +0.07(+5.74%) |
Nov 14, 2023 | 1.280 | 1.280 | 1.220 | 1.220 | 70,418 | -0.06(-4.69%) |
Nov 13, 2023 | 1.180 | 1.280 | 1.180 | 1.280 | 64,495 | +0.05(+4.07%) |
Nov 10, 2023 | 1.240 | 1.260 | 1.170 | 1.230 | 65,133 | +0.03(+2.50%) |
Nov 09, 2023 | 1.290 | 1.340 | 1.200 | 1.200 | 34,474 | -0.10(-7.69%) |
Nov 08, 2023 | 1.280 | 1.320 | 1.255 | 1.300 | 43,056 | -0.03(-2.26%) |
Nov 07, 2023 | 1.280 | 1.330 | 1.260 | 1.330 | 140,003 | -0.00(-0.37%) |
Nov 06, 2023 | 1.210 | 1.350 | 1.210 | 1.335 | 227,861 | +0.04(+3.49%) |
Nov 03, 2023 | 1.290 | 1.320 | 1.260 | 1.290 | 385,094 | +0.02(+1.57%) |
Nov 02, 2023 | 1.150 | 1.270 | 1.150 | 1.270 | 420,951 | +0.08(+6.72%) |
Nov 01, 2023 | 1.260 | 1.260 | 1.190 | 1.190 | 45,108 | -0.03(-2.46%) |
Oct 31, 2023 | 1.120 | 1.220 | 1.120 | 1.220 | 57,722 | -0.02(-1.61%) |
Oct 30, 2023 | 1.160 | 1.270 | 1.150 | 1.240 | 120,868 | +0.07(+5.98%) |
Oct 27, 2023 | 1.160 | 1.210 | 1.130 | 1.170 | 67,855 | +0.00(+0.00%) |
Oct 26, 2023 | 1.260 | 1.260 | 1.170 | 1.170 | 33,385 | -0.06(-4.88%) |
Oct 25, 2023 | 1.150 | 1.240 | 1.150 | 1.230 | 107,318 | +0.02(+1.65%) |
Oct 24, 2023 | 1.300 | 1.300 | 1.200 | 1.210 | 83,615 | -0.03(-2.42%) |
Oct 23, 2023 | 1.150 | 1.260 | 1.150 | 1.240 | 84,897 | +0.09(+7.83%) |
Oct 20, 2023 | 1.300 | 1.300 | 1.150 | 1.150 | 51,286 | -0.04(-3.36%) |
Oct 19, 2023 | 1.170 | 1.240 | 1.170 | 1.190 | 69,075 | +0.02(+1.71%) |
Oct 18, 2023 | 1.280 | 1.280 | 1.160 | 1.170 | 36,477 | -0.02(-1.68%) |
Oct 17, 2023 | 1.220 | 1.230 | 1.180 | 1.190 | 70,502 | -0.05(-4.03%) |
Oct 16, 2023 | 1.170 | 1.240 | 1.160 | 1.240 | 98,836 | +0.01(+0.81%) |
Oct 13, 2023 | 1.190 | 1.260 | 1.190 | 1.230 | 94,477 | +0.04(+3.36%) |
Oct 12, 2023 | 1.220 | 1.220 | 1.181 | 1.190 | 49,347 | -0.07(-5.56%) |
Oct 11, 2023 | 1.280 | 1.300 | 1.230 | 1.260 | 56,655 | +0.05(+4.13%) |
Oct 10, 2023 | 1.190 | 1.230 | 1.190 | 1.210 | 45,445 | +0.01(+0.83%) |
Oct 09, 2023 | 1.180 | 1.210 | 1.160 | 1.200 | 38,704 | +0.02(+1.69%) |
Oct 06, 2023 | 1.160 | 1.190 | 1.160 | 1.180 | 104,548 | -0.02(-1.67%) |
Oct 05, 2023 | 1.170 | 1.220 | 1.160 | 1.200 | 83,997 | +0.02(+1.69%) |
Oct 04, 2023 | 1.180 | 1.220 | 1.170 | 1.180 | 66,291 | -0.02(-1.67%) |
Oct 03, 2023 | 1.160 | 1.250 | 1.160 | 1.200 | 61,369 | +0.01(+0.84%) |
Oct 02, 2023 | 1.230 | 1.269 | 1.170 | 1.190 | 117,126 | -0.04(-3.25%) |
Sep 29, 2023 | 1.300 | 1.300 | 1.210 | 1.230 | 40,493 | -0.02(-1.60%) |
Sep 28, 2023 | 1.210 | 1.270 | 1.202 | 1.250 | 144,206 | +0.02(+1.63%) |
Sep 27, 2023 | 1.270 | 1.290 | 1.230 | 1.230 | 183,367 | +0.00(+0.00%) |
Sep 26, 2023 | 1.180 | 1.250 | 1.180 | 1.230 | 173,564 | +0.01(+0.82%) |
Sep 25, 2023 | 1.210 | 1.230 | 1.200 | 1.220 | 195,591 | -0.02(-1.61%) |
Sep 22, 2023 | 1.320 | 1.320 | 1.230 | 1.240 | 96,223 | -0.02(-1.98%) |
Sep 21, 2023 | 1.250 | 1.310 | 1.250 | 1.265 | 268,630 | -0.05(-3.44%) |
Sep 20, 2023 | 1.350 | 1.350 | 1.300 | 1.310 | 83,146 | -0.04(-2.96%) |
Sep 19, 2023 | 1.400 | 1.410 | 1.350 | 1.350 | 82,567 | -0.07(-4.93%) |
Sep 18, 2023 | 1.420 | 1.444 | 1.400 | 1.420 | 163,047 | +0.00(+0.00%) |
Sep 15, 2023 | 1.500 | 1.500 | 1.410 | 1.420 | 127,115 | -0.07(-4.70%) |
Sep 14, 2023 | 1.420 | 1.490 | 1.420 | 1.490 | 132,012 | +0.04(+2.76%) |
Sep 13, 2023 | 1.470 | 1.510 | 1.425 | 1.450 | 250,505 | -0.10(-6.45%) |
Sep 12, 2023 | 1.500 | 1.550 | 1.475 | 1.550 | 264,813 | +0.00(+0.00%) |
Sep 11, 2023 | 1.560 | 1.580 | 1.502 | 1.550 | 213,546 | +0.04(+2.31%) |
Sep 08, 2023 | 1.490 | 1.530 | 1.485 | 1.515 | 156,921 | +0.03(+2.02%) |
Sep 07, 2023 | 1.470 | 1.495 | 1.460 | 1.485 | 44,407 | -0.01(-1.00%) |
Sep 06, 2023 | 1.460 | 1.500 | 1.450 | 1.500 | 101,698 | +0.00(+0.00%) |
Sep 05, 2023 | 1.450 | 1.529 | 1.450 | 1.500 | 159,927 | +0.01(+0.67%) |
Sep 01, 2023 | 1.520 | 1.550 | 1.480 | 1.490 | 225,234 | -0.12(-7.45%) |
Aug 31, 2023 | 1.590 | 1.720 | 1.560 | 1.610 | 776,217 | +0.18(+12.59%) |
Aug 30, 2023 | 1.470 | 1.480 | 1.420 | 1.430 | 438,815 | -0.05(-3.38%) |
Aug 29, 2023 | 1.560 | 1.560 | 1.430 | 1.480 | 265,943 | -0.05(-3.27%) |
Aug 28, 2023 | 1.450 | 1.550 | 1.400 | 1.530 | 278,603 | +0.03(+2.00%) |
Aug 25, 2023 | 1.600 | 1.600 | 1.430 | 1.500 | 424,064 | -0.14(-8.54%) |
Aug 24, 2023 | 1.650 | 1.770 | 1.625 | 1.640 | 548,227 | +0.02(+1.23%) |
Aug 23, 2023 | 1.460 | 1.700 | 1.415 | 1.620 | 1,600,650 | +0.14(+9.46%) |
Aug 22, 2023 | 1.330 | 1.500 | 1.275 | 1.480 | 1,555,765 | +0.12(+8.82%) |
Aug 21, 2023 | 1.280 | 1.360 | 1.250 | 1.360 | 755,349 | +0.10(+7.94%) |
Aug 18, 2023 | 1.200 | 1.280 | 1.180 | 1.260 | 604,593 | +0.03(+2.44%) |
Aug 17, 2023 | 1.270 | 1.280 | 1.177 | 1.230 | 476,124 | -0.07(-5.38%) |
Aug 16, 2023 | 1.300 | 1.340 | 1.242 | 1.300 | 516,314 | +0.03(+2.36%) |
Aug 15, 2023 | 1.200 | 1.270 | 1.200 | 1.270 | 343,788 | +0.02(+1.60%) |
Aug 14, 2023 | 1.310 | 1.310 | 1.190 | 1.250 | 374,049 | +0.00(+0.00%) |
Aug 11, 2023 | 1.210 | 1.260 | 1.155 | 1.250 | 729,456 | +0.00(+0.00%) |
Aug 10, 2023 | 1.300 | 1.300 | 1.240 | 1.250 | 568,242 | +0.02(+1.63%) |
Aug 09, 2023 | 1.300 | 1.300 | 1.190 | 1.230 | 1,292,606 | -0.14(-10.22%) |
Aug 08, 2023 | 1.410 | 1.430 | 1.340 | 1.370 | 791,100 | -0.04(-2.84%) |
Aug 07, 2023 | 1.450 | 1.450 | 1.300 | 1.410 | 1,998,457 | -0.23(-14.02%) |
Aug 04, 2023 | 1.440 | 1.650 | 1.300 | 1.640 | 7,311,913 | -2.35(-58.90%) |
Aug 01, 2023 | 3.990 | 0 | -0.01(-0.25%) | |||
Jul 31, 2023 | 4.200 | 4.300 | 4.000 | 4.000 | 695,084 | +0.00(+0.00%) |
Jul 28, 2023 | 4.100 | 4.150 | 3.960 | 4.000 | 489,331 | -0.15(-3.61%) |
Jul 27, 2023 | 4.180 | 4.250 | 4.100 | 4.150 | 328,551 | +0.00(+0.00%) |
Jul 26, 2023 | 3.980 | 4.180 | 3.980 | 4.150 | 333,533 | +0.17(+4.27%) |
Jul 25, 2023 | 4.350 | 4.360 | 3.960 | 3.980 | 695,333 | -0.45(-10.16%) |
Jul 24, 2023 | 4.650 | 4.770 | 4.340 | 4.430 | 670,267 | -0.40(-8.28%) |
Jul 21, 2023 | 4.670 | 4.890 | 4.670 | 4.830 | 285,533 | +0.12(+2.55%) |
Jul 20, 2023 | 4.860 | 4.880 | 4.680 | 4.710 | 208,642 | -0.04(-0.84%) |
Jul 19, 2023 | 4.850 | 4.979 | 4.660 | 4.750 | 397,493 | -0.05(-1.04%) |
Jul 18, 2023 | 4.790 | 4.920 | 4.650 | 4.800 | 294,381 | +0.01(+0.21%) |
Jul 17, 2023 | 4.750 | 5.120 | 4.750 | 4.790 | 667,797 | -0.00(-0.10%) |
Jul 14, 2023 | 4.820 | 4.947 | 4.780 | 4.795 | 339,510 | +0.13(+2.90%) |
Jul 13, 2023 | 4.500 | 4.850 | 4.425 | 4.660 | 445,561 | +0.32(+7.37%) |
Jul 12, 2023 | 4.330 | 4.360 | 4.150 | 4.340 | 265,299 | +0.25(+6.24%) |
Jul 11, 2023 | 4.020 | 4.230 | 4.000 | 4.085 | 344,271 | +0.25(+6.38%) |
Jul 10, 2023 | 3.920 | 3.920 | 3.800 | 3.840 | 162,594 | -0.07(-1.79%) |
Jul 07, 2023 | 3.870 | 3.990 | 3.805 | 3.910 | 165,214 | +0.06(+1.56%) |
Jul 06, 2023 | 3.850 | 3.870 | 3.745 | 3.850 | 201,618 | -0.06(-1.53%) |
Jul 05, 2023 | 4.000 | 4.000 | 3.870 | 3.910 | 134,123 | -0.07(-1.88%) |
Jul 03, 2023 | 4.050 | 4.050 | 3.940 | 3.985 | 83,890 | +0.07(+1.92%) |
Jun 30, 2023 | 3.910 | 3.970 | 3.850 | 3.910 | 123,405 | +0.01(+0.26%) |
Jun 29, 2023 | 4.000 | 4.040 | 3.840 | 3.900 | 199,505 | +0.14(+3.72%) |
Jun 28, 2023 | 3.690 | 3.890 | 3.660 | 3.760 | 266,627 | +0.08(+2.17%) |
Jun 27, 2023 | 3.750 | 3.800 | 3.650 | 3.680 | 325,203 | -0.16(-4.17%) |
Jun 26, 2023 | 3.970 | 3.970 | 3.760 | 3.840 | 284,139 | -0.19(-4.71%) |
Jun 23, 2023 | 4.070 | 4.150 | 3.930 | 4.030 | 321,871 | -0.17(-4.05%) |
Jun 22, 2023 | 4.320 | 4.320 | 4.160 | 4.200 | 164,751 | -0.24(-5.41%) |
Jun 21, 2023 | 4.560 | 4.620 | 4.290 | 4.440 | 296,078 | +0.14(+3.26%) |
Jun 20, 2023 | 4.080 | 4.410 | 4.080 | 4.300 | 465,003 | +0.31(+7.77%) |
Jun 16, 2023 | 3.800 | 4.010 | 3.750 | 3.990 | 384,743 | +0.31(+8.42%) |
Jun 15, 2023 | 3.710 | 3.710 | 3.630 | 3.680 | 109,572 | -0.01(-0.27%) |
Jun 14, 2023 | 3.610 | 3.700 | 3.610 | 3.690 | 93,936 | +0.10(+2.79%) |
Jun 13, 2023 | 3.650 | 3.660 | 3.550 | 3.590 | 107,678 | +0.00(+0.00%) |
Jun 12, 2023 | 3.580 | 3.610 | 3.580 | 3.590 | 67,283 | +0.05(+1.41%) |
Jun 09, 2023 | 3.520 | 3.540 | 3.470 | 3.540 | 55,289 | +0.02(+0.57%) |
Jun 08, 2023 | 3.550 | 3.600 | 3.500 | 3.520 | 134,304 | -0.07(-1.95%) |
Jun 07, 2023 | 3.580 | 3.600 | 3.520 | 3.590 | 56,008 | -0.01(-0.28%) |
Jun 06, 2023 | 3.650 | 3.650 | 3.530 | 3.600 | 122,232 | -0.06(-1.64%) |
Jun 05, 2023 | 3.640 | 3.730 | 3.630 | 3.660 | 122,740 | +0.03(+0.83%) |
Jun 02, 2023 | 3.640 | 3.660 | 3.550 | 3.630 | 65,387 | +0.11(+3.12%) |
Jun 01, 2023 | 3.420 | 3.650 | 3.400 | 3.520 | 169,579 | +0.14(+4.14%) |
May 31, 2023 | 3.460 | 3.460 | 3.290 | 3.380 | 178,297 | -0.10(-2.87%) |
May 30, 2023 | 3.600 | 3.600 | 3.420 | 3.480 | 117,857 | -0.15(-4.13%) |
May 26, 2023 | 3.730 | 3.730 | 3.572 | 3.630 | 99,912 | +0.18(+5.22%) |
May 25, 2023 | 3.470 | 3.500 | 3.410 | 3.450 | 69,326 | -0.04(-1.15%) |
May 24, 2023 | 3.570 | 3.590 | 3.470 | 3.490 | 83,706 | -0.18(-4.90%) |
May 23, 2023 | 3.760 | 3.760 | 3.670 | 3.670 | 105,631 | -0.13(-3.42%) |
May 22, 2023 | 3.760 | 3.810 | 3.730 | 3.800 | 55,154 | +0.01(+0.26%) |
May 19, 2023 | 3.790 | 3.820 | 3.759 | 3.790 | 48,282 | -0.04(-1.04%) |
May 18, 2023 | 3.870 | 3.879 | 3.780 | 3.830 | 100,335 | +0.01(+0.26%) |
May 17, 2023 | 3.780 | 3.820 | 3.670 | 3.820 | 82,977 | +0.00(+0.00%) |
May 16, 2023 | 3.750 | 3.850 | 3.720 | 3.820 | 104,420 | +0.12(+3.24%) |
May 15, 2023 | 3.610 | 3.710 | 3.590 | 3.700 | 57,993 | +0.06(+1.65%) |
May 12, 2023 | 3.690 | 3.740 | 3.620 | 3.640 | 26,912 | -0.02(-0.55%) |
May 11, 2023 | 3.830 | 3.830 | 3.610 | 3.660 | 135,126 | -0.12(-3.17%) |
May 10, 2023 | 3.760 | 3.830 | 3.700 | 3.780 | 114,616 | +0.12(+3.28%) |
May 09, 2023 | 3.490 | 3.715 | 3.420 | 3.660 | 252,974 | +0.25(+7.33%) |
May 08, 2023 | 3.430 | 3.490 | 3.400 | 3.410 | 162,431 | +0.05(+1.49%) |
May 05, 2023 | 3.300 | 3.360 | 3.274 | 3.360 | 47,488 | +0.04(+1.20%) |
May 04, 2023 | 3.370 | 3.380 | 3.265 | 3.320 | 120,537 | +0.02(+0.61%) |
May 03, 2023 | 3.280 | 3.490 | 3.210 | 3.300 | 246,239 | +0.24(+8.02%) |
May 02, 2023 | 3.000 | 3.070 | 2.960 | 3.055 | 196,564 | +0.06(+2.00%) |
May 01, 2023 | 2.930 | 3.045 | 2.930 | 2.995 | 185,755 | +0.04(+1.53%) |
Apr 28, 2023 | 3.010 | 3.010 | 2.930 | 2.950 | 242,100 | -0.10(-3.28%) |
Apr 27, 2023 | 3.050 | 3.050 | 2.990 | 3.050 | 150,816 | +0.00(+0.00%) |
Apr 26, 2023 | 3.190 | 3.190 | 3.030 | 3.050 | 435,019 | -0.31(-9.23%) |
Apr 19, 2023 | 3.360 | 0 | -0.02(-0.59%) | |||
Apr 18, 2023 | 3.410 | 3.430 | 3.340 | 3.380 | 86,822 | -0.05(-1.46%) |
Apr 17, 2023 | 3.420 | 3.470 | 3.403 | 3.430 | 54,301 | -0.01(-0.29%) |
Apr 14, 2023 | 3.360 | 3.540 | 3.360 | 3.440 | 60,540 | +0.12(+3.61%) |
Apr 13, 2023 | 3.340 | 3.430 | 3.300 | 3.320 | 64,193 | -0.07(-2.06%) |
Apr 12, 2023 | 3.460 | 3.480 | 3.390 | 3.390 | 113,238 | -0.13(-3.69%) |
Apr 11, 2023 | 3.450 | 3.540 | 3.440 | 3.520 | 125,757 | +0.12(+3.53%) |
Apr 10, 2023 | 3.370 | 3.449 | 3.290 | 3.400 | 78,772 | +0.06(+1.80%) |
Apr 06, 2023 | 3.340 | 3.440 | 3.170 | 3.340 | 74,510 | +0.04(+1.37%) |
Apr 05, 2023 | 3.260 | 3.305 | 3.210 | 3.295 | 31,242 | +0.00(+0.15%) |
Apr 04, 2023 | 3.370 | 3.378 | 3.270 | 3.290 | 97,385 | -0.08(-2.37%) |
Apr 03, 2023 | 3.330 | 3.390 | 3.280 | 3.370 | 83,269 | +0.08(+2.43%) |
Mar 31, 2023 | 3.280 | 3.290 | 3.150 | 3.290 | 83,392 | +0.11(+3.46%) |
Mar 30, 2023 | 3.200 | 3.230 | 3.170 | 3.180 | 60,540 | +0.03(+0.95%) |
Mar 29, 2023 | 3.160 | 3.200 | 3.140 | 3.150 | 28,036 | +0.03(+0.96%) |
Mar 28, 2023 | 3.150 | 3.180 | 3.060 | 3.120 | 130,276 | -0.02(-0.79%) |
Mar 27, 2023 | 3.130 | 3.200 | 3.130 | 3.145 | 56,494 | +0.06(+1.78%) |
Mar 24, 2023 | 3.180 | 3.180 | 3.060 | 3.090 | 115,995 | -0.06(-1.90%) |
Mar 23, 2023 | 3.190 | 3.250 | 3.120 | 3.150 | 55,161 | -0.05(-1.56%) |
Mar 22, 2023 | 3.160 | 3.310 | 3.140 | 3.200 | 148,286 | +0.12(+3.90%) |
Mar 21, 2023 | 3.160 | 3.176 | 3.050 | 3.080 | 75,226 | -0.08(-2.53%) |
Mar 20, 2023 | 3.060 | 3.160 | 3.050 | 3.160 | 97,811 | +0.06(+1.94%) |
Mar 17, 2023 | 3.100 | 3.190 | 3.083 | 3.100 | 93,918 | -0.05(-1.59%) |
Mar 16, 2023 | 3.130 | 3.210 | 3.060 | 3.150 | 167,729 | +0.03(+0.96%) |
Mar 15, 2023 | 3.190 | 3.200 | 3.110 | 3.120 | 115,688 | -0.11(-3.41%) |
Mar 14, 2023 | 3.250 | 3.350 | 3.189 | 3.230 | 176,307 | -0.03(-0.92%) |
Mar 13, 2023 | 3.300 | 3.320 | 3.190 | 3.260 | 317,322 | -0.09(-2.69%) |
Mar 10, 2023 | 3.380 | 3.450 | 3.270 | 3.350 | 288,651 | -0.15(-4.29%) |
Mar 09, 2023 | 3.760 | 3.810 | 3.460 | 3.500 | 497,892 | -0.25(-6.67%) |
Mar 08, 2023 | 3.360 | 3.980 | 3.360 | 3.750 | 959,932 | +0.72(+23.76%) |
Mar 07, 2023 | 3.180 | 3.180 | 3.030 | 3.030 | 100,105 | -0.19(-5.90%) |
Mar 06, 2023 | 3.170 | 3.260 | 3.160 | 3.220 | 77,096 | +0.04(+1.26%) |
Mar 03, 2023 | 3.160 | 3.225 | 3.120 | 3.180 | 81,437 | +0.01(+0.32%) |
Mar 02, 2023 | 3.160 | 3.220 | 3.160 | 3.170 | 26,843 | -0.06(-1.86%) |
Mar 01, 2023 | 3.230 | 3.263 | 3.160 | 3.230 | 63,265 | -0.07(-2.12%) |
Feb 28, 2023 | 3.310 | 3.390 | 3.250 | 3.300 | 81,973 | +0.10(+3.12%) |
Feb 27, 2023 | 3.210 | 3.210 | 3.116 | 3.200 | 104,024 | -0.02(-0.62%) |
Feb 24, 2023 | 3.330 | 3.330 | 3.170 | 3.220 | 46,175 | -0.08(-2.42%) |
Feb 23, 2023 | 3.440 | 3.440 | 3.250 | 3.300 | 79,117 | +0.03(+0.92%) |
Feb 22, 2023 | 3.230 | 3.300 | 3.222 | 3.270 | 36,439 | +0.02(+0.62%) |
Feb 21, 2023 | 3.370 | 3.370 | 3.230 | 3.250 | 73,664 | -0.05(-1.52%) |
Feb 17, 2023 | 3.490 | 3.490 | 3.200 | 3.300 | 253,718 | -0.28(-7.82%) |
Feb 16, 2023 | 3.580 | 3.590 | 3.490 | 3.580 | 82,104 | +0.11(+3.17%) |
Feb 15, 2023 | 3.510 | 3.510 | 3.400 | 3.470 | 120,585 | -0.10(-2.80%) |
Feb 14, 2023 | 3.560 | 3.610 | 3.480 | 3.570 | 80,132 | -0.05(-1.38%) |
Feb 13, 2023 | 3.600 | 3.630 | 3.550 | 3.620 | 142,766 | -0.07(-1.90%) |
Feb 10, 2023 | 3.840 | 3.840 | 3.650 | 3.690 | 352,479 | -0.33(-8.21%) |
Feb 09, 2023 | 4.350 | 4.350 | 4.020 | 4.020 | 255,319 | -0.16(-3.83%) |
Feb 08, 2023 | 4.120 | 4.260 | 4.060 | 4.180 | 327,836 | +0.07(+1.70%) |
Feb 07, 2023 | 3.960 | 4.120 | 3.950 | 4.110 | 142,807 | +0.15(+3.79%) |
Feb 06, 2023 | 3.780 | 4.060 | 3.780 | 3.960 | 399,893 | +0.30(+8.20%) |
Feb 03, 2023 | 3.600 | 3.710 | 3.580 | 3.660 | 94,373 | +0.02(+0.55%) |
Feb 02, 2023 | 3.630 | 3.676 | 3.590 | 3.640 | 79,937 | +0.05(+1.39%) |