Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.460 | 3.640 | 3.380 | 3.460 | 28,541 | +0.01(+0.29%) |
Jan 30, 2024 | 3.550 | 3.640 | 3.450 | 3.450 | 88,376 | -0.14(-3.90%) |
Jan 29, 2024 | 3.580 | 3.620 | 3.520 | 3.590 | 30,817 | +0.01(+0.28%) |
Jan 26, 2024 | 3.620 | 3.650 | 3.520 | 3.580 | 35,683 | -0.08(-2.19%) |
Jan 25, 2024 | 3.790 | 3.790 | 3.600 | 3.660 | 129,011 | -0.13(-3.43%) |
Jan 24, 2024 | 3.690 | 3.800 | 3.671 | 3.790 | 139,818 | +0.12(+3.27%) |
Jan 23, 2024 | 3.480 | 3.680 | 3.440 | 3.670 | 51,054 | +0.23(+6.69%) |
Jan 22, 2024 | 3.500 | 3.600 | 3.305 | 3.440 | 63,970 | -0.01(-0.29%) |
Jan 19, 2024 | 3.500 | 3.580 | 3.370 | 3.450 | 36,873 | -0.03(-0.86%) |
Jan 18, 2024 | 3.370 | 3.720 | 3.345 | 3.480 | 104,656 | +0.09(+2.65%) |
Jan 17, 2024 | 3.540 | 3.570 | 3.310 | 3.390 | 40,230 | -0.10(-2.87%) |
Jan 16, 2024 | 3.540 | 3.780 | 3.430 | 3.490 | 231,549 | +0.09(+2.65%) |
Jan 12, 2024 | 3.250 | 3.420 | 3.250 | 3.400 | 49,417 | +0.09(+2.72%) |
Jan 11, 2024 | 3.310 | 3.350 | 3.250 | 3.310 | 33,959 | +0.02(+0.61%) |
Jan 10, 2024 | 3.140 | 3.320 | 3.070 | 3.290 | 87,106 | +0.15(+4.78%) |
Jan 09, 2024 | 2.960 | 3.180 | 2.960 | 3.140 | 40,707 | +0.14(+4.67%) |
Jan 08, 2024 | 3.070 | 3.070 | 2.820 | 3.000 | 83,652 | +0.02(+0.67%) |
Jan 05, 2024 | 3.140 | 3.245 | 2.930 | 2.980 | 73,886 | -0.16(-5.10%) |
Jan 04, 2024 | 3.300 | 3.460 | 3.120 | 3.140 | 212,431 | -0.03(-0.95%) |
Jan 03, 2024 | 3.350 | 3.394 | 3.090 | 3.170 | 87,377 | -0.20(-5.93%) |
Jan 02, 2024 | 3.320 | 3.520 | 3.250 | 3.370 | 90,631 | +0.05(+1.51%) |
Dec 29, 2023 | 3.340 | 3.490 | 3.280 | 3.320 | 57,574 | -0.03(-0.90%) |
Dec 28, 2023 | 3.300 | 3.530 | 3.300 | 3.350 | 73,111 | -0.02(-0.59%) |
Dec 27, 2023 | 3.420 | 3.471 | 3.260 | 3.370 | 39,031 | +0.07(+2.12%) |
Dec 26, 2023 | 3.450 | 3.478 | 3.200 | 3.300 | 69,218 | -0.09(-2.65%) |
Dec 22, 2023 | 3.170 | 3.540 | 3.141 | 3.390 | 110,240 | +0.25(+7.96%) |
Dec 21, 2023 | 3.150 | 3.190 | 3.080 | 3.140 | 37,709 | +0.02(+0.64%) |
Dec 20, 2023 | 3.120 | 3.300 | 2.990 | 3.120 | 109,856 | +0.02(+0.65%) |
Dec 19, 2023 | 2.890 | 3.423 | 2.890 | 3.100 | 168,538 | +0.25(+8.77%) |
Dec 18, 2023 | 2.760 | 2.918 | 2.760 | 2.850 | 52,935 | +0.01(+0.35%) |
Dec 15, 2023 | 2.970 | 3.060 | 2.760 | 2.840 | 108,422 | -0.11(-3.73%) |
Dec 14, 2023 | 3.120 | 3.240 | 2.630 | 2.950 | 180,045 | -0.04(-1.34%) |
Dec 13, 2023 | 3.500 | 3.500 | 2.550 | 2.990 | 369,242 | -0.44(-12.83%) |
Dec 12, 2023 | 3.770 | 3.805 | 3.280 | 3.430 | 190,430 | -0.24(-6.54%) |
Dec 11, 2023 | 3.150 | 4.060 | 3.020 | 3.670 | 544,571 | +0.53(+16.88%) |
Dec 08, 2023 | 2.750 | 3.630 | 2.634 | 3.140 | 513,974 | +0.53(+20.31%) |
Dec 07, 2023 | 2.590 | 2.700 | 2.400 | 2.610 | 75,270 | +0.09(+3.57%) |
Dec 06, 2023 | 2.310 | 2.590 | 2.190 | 2.520 | 108,341 | +0.25(+11.01%) |
Dec 05, 2023 | 2.500 | 2.510 | 2.240 | 2.270 | 52,628 | -0.26(-10.28%) |
Dec 04, 2023 | 2.440 | 2.610 | 2.400 | 2.530 | 199,397 | +0.09(+3.69%) |
Dec 01, 2023 | 1.970 | 2.450 | 1.970 | 2.440 | 250,972 | +0.46(+23.23%) |
Nov 30, 2023 | 1.970 | 2.020 | 1.900 | 1.980 | 62,740 | +0.03(+1.54%) |
Nov 29, 2023 | 1.940 | 2.059 | 1.940 | 1.950 | 78,907 | -0.05(-2.50%) |
Nov 28, 2023 | 2.000 | 2.060 | 1.920 | 2.000 | 43,495 | +0.02(+1.01%) |
Nov 27, 2023 | 2.000 | 2.020 | 1.970 | 1.980 | 45,632 | -0.03(-1.49%) |
Nov 24, 2023 | 2.000 | 2.050 | 1.980 | 2.010 | 18,634 | +0.00(+0.00%) |
Nov 22, 2023 | 2.030 | 2.200 | 2.000 | 2.010 | 60,834 | -0.01(-0.50%) |
Nov 21, 2023 | 2.000 | 2.050 | 2.000 | 2.020 | 58,160 | +0.02(+1.00%) |
Nov 20, 2023 | 2.000 | 2.030 | 1.972 | 2.000 | 32,467 | -0.01(-0.50%) |
Nov 17, 2023 | 1.990 | 2.200 | 1.985 | 2.010 | 184,859 | +0.03(+1.52%) |
Nov 16, 2023 | 2.000 | 2.010 | 1.950 | 1.980 | 30,587 | -0.01(-0.50%) |
Nov 15, 2023 | 1.980 | 2.080 | 1.961 | 1.990 | 88,207 | +0.01(+0.76%) |
Nov 14, 2023 | 1.920 | 1.990 | 1.920 | 1.975 | 30,099 | +0.03(+1.28%) |
Nov 13, 2023 | 1.950 | 1.950 | 1.920 | 1.950 | 12,608 | -0.03(-1.52%) |
Nov 10, 2023 | 1.970 | 2.010 | 1.930 | 1.980 | 55,645 | +0.06(+3.13%) |
Nov 09, 2023 | 1.940 | 1.990 | 1.910 | 1.920 | 41,731 | -0.06(-3.03%) |
Nov 08, 2023 | 2.100 | 2.100 | 1.920 | 1.980 | 60,027 | +0.00(+0.00%) |
Nov 07, 2023 | 1.940 | 2.010 | 1.935 | 1.980 | 40,937 | +0.04(+2.06%) |
Nov 06, 2023 | 1.990 | 2.020 | 1.870 | 1.940 | 64,937 | -0.02(-1.02%) |
Nov 03, 2023 | 1.900 | 1.990 | 1.900 | 1.960 | 35,457 | +0.06(+3.16%) |
Nov 02, 2023 | 1.970 | 1.965 | 1.820 | 1.900 | 47,956 | -0.01(-0.52%) |
Nov 01, 2023 | 1.960 | 1.960 | 1.900 | 1.910 | 38,412 | -0.05(-2.55%) |
Oct 31, 2023 | 1.960 | 2.000 | 1.950 | 1.960 | 20,960 | +0.00(+0.00%) |
Oct 30, 2023 | 1.990 | 2.040 | 1.950 | 1.960 | 23,065 | +0.00(+0.26%) |
Oct 27, 2023 | 1.990 | 1.990 | 1.950 | 1.955 | 9,552 | -0.03(-1.76%) |
Oct 26, 2023 | 1.980 | 2.010 | 1.920 | 1.990 | 20,479 | +0.01(+0.51%) |
Oct 25, 2023 | 2.000 | 2.020 | 1.900 | 1.980 | 28,998 | -0.02(-1.00%) |
Oct 24, 2023 | 1.990 | 2.020 | 1.920 | 2.000 | 27,730 | +0.04(+2.04%) |
Oct 23, 2023 | 1.960 | 2.010 | 1.950 | 1.960 | 28,946 | -0.03(-1.51%) |
Oct 20, 2023 | 2.230 | 2.230 | 1.950 | 1.990 | 71,780 | -0.03(-1.49%) |
Oct 19, 2023 | 2.000 | 2.225 | 1.980 | 2.020 | 55,055 | +0.01(+0.50%) |
Oct 18, 2023 | 2.000 | 2.240 | 2.000 | 2.010 | 101,532 | -0.05(-2.43%) |
Oct 17, 2023 | 2.100 | 2.350 | 2.000 | 2.060 | 155,474 | -0.14(-6.36%) |
Oct 16, 2023 | 1.990 | 2.750 | 1.995 | 2.200 | 414,942 | +0.22(+11.11%) |
Oct 13, 2023 | 2.000 | 2.030 | 1.980 | 1.980 | 21,918 | -0.01(-0.50%) |
Oct 12, 2023 | 1.960 | 2.040 | 1.940 | 1.990 | 87,566 | +0.03(+1.53%) |
Oct 11, 2023 | 2.000 | 2.237 | 1.900 | 1.960 | 104,317 | -0.12(-5.77%) |
Oct 10, 2023 | 1.990 | 2.090 | 1.965 | 2.080 | 111,325 | +0.23(+12.43%) |
Oct 09, 2023 | 2.000 | 2.048 | 1.850 | 1.850 | 16,621 | -0.14(-7.04%) |
Oct 06, 2023 | 2.000 | 2.029 | 1.960 | 1.990 | 24,479 | +0.00(+0.00%) |
Oct 05, 2023 | 1.960 | 2.030 | 1.950 | 1.990 | 38,674 | +0.02(+1.02%) |
Oct 04, 2023 | 1.930 | 2.060 | 1.910 | 1.970 | 23,751 | +0.01(+0.51%) |
Oct 03, 2023 | 2.000 | 2.030 | 1.890 | 1.960 | 64,160 | -0.10(-4.85%) |
Oct 02, 2023 | 2.250 | 2.250 | 2.050 | 2.060 | 69,341 | -0.11(-5.29%) |
Sep 29, 2023 | 2.510 | 2.780 | 2.070 | 2.175 | 205,336 | -0.48(-17.92%) |
Sep 28, 2023 | 2.750 | 2.817 | 2.650 | 2.650 | 42,341 | -0.15(-5.36%) |
Sep 27, 2023 | 2.930 | 3.150 | 2.780 | 2.800 | 68,573 | -0.15(-5.08%) |
Sep 26, 2023 | 2.900 | 2.950 | 2.760 | 2.950 | 31,511 | +0.19(+6.88%) |
Sep 25, 2023 | 2.820 | 2.820 | 2.750 | 2.760 | 23,265 | -0.02(-0.72%) |
Sep 22, 2023 | 2.860 | 2.980 | 2.760 | 2.780 | 17,485 | -0.18(-6.08%) |
Sep 21, 2023 | 3.140 | 3.140 | 2.693 | 2.960 | 26,650 | +0.19(+6.86%) |
Sep 20, 2023 | 2.950 | 3.000 | 2.722 | 2.770 | 33,521 | -0.18(-6.10%) |
Sep 19, 2023 | 2.800 | 2.990 | 2.617 | 2.950 | 30,494 | +0.24(+8.86%) |
Sep 18, 2023 | 2.780 | 2.900 | 2.555 | 2.710 | 99,957 | -0.03(-1.09%) |
Sep 15, 2023 | 2.900 | 3.000 | 2.610 | 2.740 | 68,371 | -0.18(-6.16%) |
Sep 14, 2023 | 3.020 | 3.180 | 2.870 | 2.920 | 66,540 | -0.13(-4.26%) |
Sep 13, 2023 | 3.120 | 3.330 | 3.015 | 3.050 | 128,916 | -0.03(-0.97%) |
Sep 12, 2023 | 3.400 | 3.570 | 3.060 | 3.080 | 53,520 | -0.37(-10.72%) |
Sep 11, 2023 | 3.630 | 3.730 | 3.450 | 3.450 | 61,955 | -0.27(-7.26%) |
Sep 08, 2023 | 3.750 | 3.830 | 3.600 | 3.720 | 36,090 | -0.03(-0.80%) |
Sep 07, 2023 | 3.880 | 3.890 | 3.720 | 3.750 | 23,305 | -0.15(-3.85%) |
Sep 06, 2023 | 3.950 | 3.950 | 3.750 | 3.900 | 27,340 | -0.02(-0.51%) |
Sep 05, 2023 | 4.220 | 4.370 | 3.920 | 3.920 | 68,851 | +0.12(+3.16%) |
Sep 01, 2023 | 3.820 | 3.880 | 3.800 | 3.800 | 4,986 | +0.00(+0.00%) |
Aug 31, 2023 | 3.800 | 3.890 | 3.789 | 3.800 | 6,125 | -0.05(-1.30%) |
Aug 30, 2023 | 3.740 | 3.880 | 3.740 | 3.850 | 13,267 | +0.07(+1.85%) |
Aug 29, 2023 | 3.920 | 3.919 | 3.710 | 3.780 | 32,683 | -0.02(-0.53%) |
Aug 28, 2023 | 3.860 | 3.900 | 3.800 | 3.800 | 5,757 | -0.01(-0.26%) |
Aug 25, 2023 | 3.860 | 4.020 | 3.780 | 3.810 | 24,050 | -0.15(-3.79%) |
Aug 24, 2023 | 3.850 | 4.035 | 3.700 | 3.960 | 42,712 | +0.12(+3.13%) |
Aug 23, 2023 | 3.880 | 4.100 | 3.760 | 3.840 | 46,957 | +0.04(+1.05%) |
Aug 22, 2023 | 4.010 | 4.015 | 3.750 | 3.800 | 45,720 | -0.15(-3.80%) |
Aug 21, 2023 | 4.040 | 4.115 | 3.900 | 3.950 | 57,224 | -0.15(-3.66%) |
Aug 18, 2023 | 4.170 | 4.170 | 4.010 | 4.100 | 14,934 | +0.09(+2.24%) |
Aug 17, 2023 | 4.250 | 4.270 | 4.010 | 4.010 | 30,891 | -0.15(-3.61%) |
Aug 16, 2023 | 4.260 | 4.290 | 4.135 | 4.160 | 17,841 | -0.12(-2.80%) |
Aug 15, 2023 | 4.310 | 4.370 | 4.105 | 4.280 | 11,370 | -0.11(-2.51%) |
Aug 14, 2023 | 4.300 | 4.390 | 4.100 | 4.390 | 43,604 | +0.19(+4.52%) |
Aug 11, 2023 | 4.150 | 4.290 | 4.100 | 4.200 | 20,889 | -0.03(-0.71%) |
Aug 10, 2023 | 4.400 | 4.400 | 4.150 | 4.230 | 37,939 | -0.17(-3.86%) |
Aug 09, 2023 | 4.220 | 4.800 | 4.155 | 4.400 | 187,438 | +0.18(+4.27%) |
Aug 08, 2023 | 4.120 | 4.400 | 4.120 | 4.220 | 37,946 | +0.09(+2.18%) |
Aug 07, 2023 | 4.290 | 4.330 | 4.120 | 4.130 | 25,511 | -0.18(-4.18%) |
Aug 04, 2023 | 4.310 | 4.340 | 4.250 | 4.310 | 8,309 | +0.01(+0.23%) |
Aug 03, 2023 | 4.280 | 4.500 | 4.260 | 4.300 | 44,198 | +0.00(+0.00%) |
Aug 02, 2023 | 4.280 | 4.430 | 4.250 | 4.300 | 27,639 | -0.02(-0.46%) |
Aug 01, 2023 | 4.330 | 4.400 | 4.250 | 4.320 | 15,307 | +0.04(+0.93%) |
Jul 31, 2023 | 4.270 | 4.360 | 4.240 | 4.280 | 12,366 | +0.01(+0.23%) |
Jul 28, 2023 | 4.180 | 4.340 | 4.180 | 4.270 | 15,354 | +0.09(+2.15%) |
Jul 27, 2023 | 4.250 | 4.500 | 4.170 | 4.180 | 17,523 | -0.11(-2.56%) |
Jul 26, 2023 | 4.090 | 4.290 | 4.090 | 4.290 | 28,692 | +0.19(+4.63%) |
Jul 25, 2023 | 4.120 | 4.220 | 4.080 | 4.100 | 24,647 | +0.01(+0.24%) |
Jul 24, 2023 | 4.230 | 4.410 | 4.070 | 4.090 | 47,853 | -0.22(-5.10%) |
Jul 21, 2023 | 4.270 | 4.489 | 4.242 | 4.310 | 22,944 | +0.04(+0.94%) |
Jul 20, 2023 | 4.360 | 4.505 | 4.270 | 4.270 | 20,191 | -0.13(-2.95%) |
Jul 19, 2023 | 4.190 | 4.405 | 4.164 | 4.400 | 15,417 | +0.12(+2.80%) |
Jul 18, 2023 | 4.220 | 4.460 | 4.200 | 4.280 | 15,996 | +0.02(+0.47%) |
Jul 17, 2023 | 4.160 | 4.368 | 4.160 | 4.260 | 19,152 | +0.05(+1.19%) |
Jul 14, 2023 | 4.430 | 4.540 | 4.122 | 4.210 | 102,665 | -0.14(-3.22%) |
Jul 13, 2023 | 4.250 | 4.430 | 4.165 | 4.350 | 31,771 | +0.10(+2.35%) |
Jul 12, 2023 | 4.200 | 4.440 | 4.140 | 4.250 | 41,045 | +0.10(+2.41%) |
Jul 11, 2023 | 4.370 | 4.500 | 4.130 | 4.150 | 29,339 | -0.27(-6.11%) |
Jul 10, 2023 | 4.500 | 4.670 | 4.310 | 4.420 | 23,060 | -0.02(-0.45%) |
Jul 07, 2023 | 4.190 | 4.530 | 4.140 | 4.440 | 40,302 | +0.24(+5.71%) |
Jul 06, 2023 | 4.180 | 4.250 | 4.020 | 4.200 | 48,816 | +0.05(+1.20%) |
Jul 05, 2023 | 4.150 | 4.340 | 3.980 | 4.150 | 33,620 | +0.11(+2.72%) |
Jul 03, 2023 | 4.120 | 4.222 | 3.990 | 4.040 | 19,042 | -0.08(-1.94%) |
Jun 30, 2023 | 4.130 | 4.250 | 3.750 | 4.120 | 68,056 | +0.01(+0.24%) |
Jun 29, 2023 | 4.070 | 4.190 | 4.070 | 4.110 | 8,199 | +0.04(+0.98%) |
Jun 28, 2023 | 4.120 | 4.257 | 4.010 | 4.070 | 36,634 | -0.04(-0.97%) |
Jun 27, 2023 | 4.190 | 4.272 | 4.100 | 4.110 | 64,336 | -0.16(-3.75%) |
Jun 26, 2023 | 4.350 | 4.460 | 4.144 | 4.270 | 37,593 | -0.04(-0.93%) |
Jun 23, 2023 | 4.300 | 4.517 | 4.300 | 4.310 | 25,027 | +0.01(+0.23%) |
Jun 22, 2023 | 4.350 | 4.510 | 4.300 | 4.300 | 24,832 | -0.04(-0.92%) |
Jun 21, 2023 | 4.430 | 4.540 | 4.320 | 4.340 | 56,009 | -0.11(-2.47%) |
Jun 20, 2023 | 4.490 | 4.626 | 4.360 | 4.450 | 57,107 | +0.03(+0.68%) |
Jun 16, 2023 | 4.440 | 4.530 | 4.232 | 4.420 | 58,455 | -0.01(-0.23%) |
Jun 15, 2023 | 4.780 | 4.880 | 4.380 | 4.430 | 58,672 | -0.30(-6.34%) |
Jun 14, 2023 | 4.810 | 5.054 | 4.720 | 4.730 | 48,524 | -0.13(-2.67%) |
Jun 13, 2023 | 4.760 | 4.992 | 4.760 | 4.860 | 34,525 | +0.11(+2.32%) |
Jun 12, 2023 | 5.110 | 5.190 | 4.720 | 4.750 | 85,049 | -0.29(-5.75%) |
Jun 09, 2023 | 5.030 | 5.182 | 4.820 | 5.040 | 65,834 | +0.09(+1.82%) |
Jun 08, 2023 | 4.910 | 5.100 | 4.730 | 4.950 | 52,674 | +0.17(+3.56%) |
Jun 07, 2023 | 4.920 | 5.150 | 4.710 | 4.780 | 86,043 | -0.15(-3.04%) |
Jun 06, 2023 | 4.640 | 5.025 | 4.640 | 4.930 | 74,688 | +0.30(+6.48%) |
Jun 05, 2023 | 4.520 | 4.740 | 4.370 | 4.630 | 40,593 | +0.15(+3.35%) |
Jun 02, 2023 | 4.300 | 4.540 | 4.260 | 4.480 | 91,224 | +0.20(+4.67%) |
Jun 01, 2023 | 4.080 | 4.290 | 4.010 | 4.280 | 55,661 | +0.20(+4.90%) |
May 31, 2023 | 4.220 | 4.220 | 3.810 | 4.080 | 108,964 | -0.09(-2.16%) |
May 30, 2023 | 4.130 | 4.240 | 4.118 | 4.170 | 54,169 | -0.02(-0.48%) |
May 26, 2023 | 4.100 | 4.350 | 4.100 | 4.190 | 90,086 | +0.08(+1.95%) |
May 25, 2023 | 4.180 | 4.250 | 4.085 | 4.110 | 25,888 | -0.11(-2.61%) |
May 24, 2023 | 4.370 | 4.370 | 4.170 | 4.220 | 86,777 | -0.18(-4.09%) |
May 23, 2023 | 4.510 | 4.620 | 4.330 | 4.400 | 58,587 | -0.06(-1.35%) |
May 22, 2023 | 4.410 | 4.539 | 4.170 | 4.460 | 148,638 | +0.05(+1.13%) |
May 19, 2023 | 4.600 | 4.710 | 4.380 | 4.410 | 128,596 | +0.02(+0.46%) |
May 18, 2023 | 4.790 | 4.910 | 4.390 | 4.390 | 240,104 | -0.19(-4.15%) |
May 17, 2023 | 4.090 | 5.150 | 4.055 | 4.580 | 456,536 | +0.50(+12.25%) |
May 16, 2023 | 4.220 | 4.220 | 3.760 | 4.080 | 15,912 | -0.02(-0.49%) |
May 15, 2023 | 4.000 | 4.160 | 3.730 | 4.100 | 28,238 | +0.08(+1.99%) |
May 12, 2023 | 3.840 | 4.210 | 3.780 | 4.020 | 49,379 | +0.10(+2.55%) |
May 11, 2023 | 4.310 | 4.700 | 3.650 | 3.920 | 88,235 | -0.38(-8.84%) |
May 10, 2023 | 4.560 | 4.650 | 4.160 | 4.300 | 85,273 | -0.07(-1.60%) |
May 09, 2023 | 4.360 | 4.575 | 4.310 | 4.370 | 32,495 | +0.09(+2.10%) |
May 08, 2023 | 4.730 | 4.880 | 4.130 | 4.280 | 65,789 | -0.43(-9.13%) |
May 05, 2023 | 4.730 | 4.990 | 4.700 | 4.710 | 18,228 | -0.02(-0.42%) |
May 04, 2023 | 4.900 | 4.900 | 4.700 | 4.730 | 12,480 | +0.00(+0.00%) |
May 03, 2023 | 4.820 | 4.859 | 4.730 | 4.730 | 11,621 | +0.03(+0.64%) |
May 02, 2023 | 5.000 | 5.000 | 4.630 | 4.700 | 36,301 | -0.06(-1.26%) |
May 01, 2023 | 4.610 | 4.966 | 4.610 | 4.760 | 35,923 | +0.06(+1.28%) |
Apr 28, 2023 | 4.500 | 4.800 | 4.382 | 4.700 | 32,076 | +0.27(+6.09%) |
Apr 27, 2023 | 4.490 | 4.958 | 4.380 | 4.430 | 48,821 | -0.08(-1.77%) |
Apr 26, 2023 | 4.590 | 4.730 | 4.390 | 4.510 | 52,580 | -0.08(-1.74%) |
Apr 25, 2023 | 4.680 | 4.800 | 4.345 | 4.590 | 70,716 | -0.11(-2.34%) |
Apr 24, 2023 | 4.810 | 4.990 | 4.520 | 4.700 | 51,422 | -0.13(-2.69%) |
Apr 21, 2023 | 5.230 | 5.410 | 4.740 | 4.830 | 92,892 | -0.45(-8.52%) |
Apr 20, 2023 | 5.150 | 5.469 | 5.150 | 5.280 | 43,077 | -0.27(-4.86%) |
Apr 19, 2023 | 5.300 | 5.750 | 5.250 | 5.550 | 94,832 | +0.21(+3.93%) |
Apr 18, 2023 | 5.520 | 5.790 | 5.140 | 5.340 | 79,020 | -0.17(-3.09%) |
Apr 17, 2023 | 5.430 | 5.640 | 5.320 | 5.510 | 42,485 | +0.27(+5.15%) |
Apr 14, 2023 | 5.330 | 5.538 | 5.140 | 5.240 | 36,266 | -0.14(-2.60%) |
Apr 13, 2023 | 5.250 | 5.530 | 5.250 | 5.380 | 26,280 | +0.08(+1.51%) |
Apr 12, 2023 | 5.450 | 5.660 | 5.270 | 5.300 | 51,738 | -0.27(-4.85%) |
Apr 11, 2023 | 5.620 | 5.749 | 5.380 | 5.570 | 55,882 | +0.11(+2.01%) |
Apr 10, 2023 | 5.220 | 5.620 | 5.000 | 5.460 | 84,226 | +0.54(+10.98%) |
Apr 06, 2023 | 5.340 | 5.340 | 4.805 | 4.920 | 62,956 | -0.33(-6.29%) |
Apr 05, 2023 | 5.420 | 5.810 | 5.150 | 5.250 | 37,220 | -0.33(-5.91%) |
Apr 04, 2023 | 5.610 | 5.700 | 5.255 | 5.580 | 20,690 | +0.00(+0.00%) |
Apr 03, 2023 | 5.280 | 5.790 | 5.100 | 5.580 | 36,644 | +0.42(+8.14%) |
Mar 31, 2023 | 5.140 | 5.290 | 4.800 | 5.160 | 14,522 | +0.09(+1.78%) |
Mar 30, 2023 | 5.500 | 5.580 | 3.650 | 5.070 | 239,582 | -0.19(-3.61%) |
Mar 29, 2023 | 5.470 | 5.620 | 5.140 | 5.260 | 26,693 | -0.17(-3.13%) |
Mar 28, 2023 | 5.570 | 5.660 | 5.320 | 5.430 | 26,126 | -0.01(-0.18%) |
Mar 27, 2023 | 5.360 | 5.590 | 5.350 | 5.440 | 9,095 | +0.03(+0.55%) |
Mar 24, 2023 | 5.400 | 5.580 | 5.320 | 5.410 | 49,012 | -0.13(-2.35%) |
Mar 23, 2023 | 5.800 | 5.830 | 5.440 | 5.540 | 35,594 | -0.41(-6.89%) |
Mar 22, 2023 | 6.120 | 6.120 | 5.900 | 5.950 | 34,313 | -0.06(-1.00%) |
Mar 21, 2023 | 6.230 | 6.230 | 5.990 | 6.010 | 26,389 | -0.32(-5.06%) |
Mar 20, 2023 | 6.380 | 6.380 | 6.180 | 6.330 | 4,503 | +0.01(+0.16%) |
Mar 17, 2023 | 6.170 | 6.320 | 6.100 | 6.320 | 9,055 | +0.03(+0.48%) |
Mar 16, 2023 | 6.020 | 6.290 | 5.825 | 6.290 | 10,018 | +0.34(+5.71%) |
Mar 15, 2023 | 6.030 | 6.236 | 5.700 | 5.950 | 12,258 | -0.10(-1.65%) |
Mar 14, 2023 | 6.260 | 6.370 | 6.015 | 6.050 | 29,956 | -0.10(-1.63%) |
Mar 13, 2023 | 6.300 | 6.300 | 6.000 | 6.150 | 26,991 | -0.29(-4.50%) |
Mar 10, 2023 | 6.410 | 6.480 | 6.200 | 6.440 | 23,816 | -0.06(-0.92%) |
Mar 09, 2023 | 6.670 | 6.670 | 6.420 | 6.500 | 17,577 | -0.21(-3.13%) |
Mar 08, 2023 | 6.760 | 6.760 | 6.500 | 6.710 | 30,182 | +0.00(+0.00%) |
Mar 07, 2023 | 6.710 | 6.890 | 6.350 | 6.710 | 20,120 | +0.04(+0.60%) |
Mar 06, 2023 | 6.300 | 6.680 | 6.300 | 6.670 | 30,151 | +0.37(+5.87%) |
Mar 03, 2023 | 6.170 | 6.500 | 6.100 | 6.300 | 9,795 | +0.01(+0.16%) |
Mar 02, 2023 | 6.420 | 6.530 | 6.120 | 6.290 | 31,705 | -0.22(-3.38%) |
Mar 01, 2023 | 6.290 | 6.700 | 6.200 | 6.510 | 15,083 | +0.21(+3.33%) |
Feb 28, 2023 | 6.280 | 6.460 | 6.280 | 6.300 | 9,344 | -0.05(-0.79%) |
Feb 27, 2023 | 6.280 | 6.480 | 6.220 | 6.350 | 41,050 | +0.11(+1.76%) |
Feb 24, 2023 | 6.100 | 6.390 | 5.850 | 6.240 | 19,203 | +0.04(+0.65%) |
Feb 23, 2023 | 6.240 | 6.280 | 6.123 | 6.200 | 15,466 | -0.02(-0.32%) |
Feb 22, 2023 | 6.060 | 6.374 | 6.030 | 6.220 | 25,038 | +0.17(+2.81%) |
Feb 21, 2023 | 5.820 | 6.140 | 5.660 | 6.050 | 16,389 | +0.10(+1.68%) |
Feb 17, 2023 | 5.320 | 6.060 | 5.040 | 5.950 | 47,757 | +0.39(+7.01%) |
Feb 16, 2023 | 5.090 | 5.720 | 5.010 | 5.560 | 53,014 | +0.43(+8.38%) |
Feb 15, 2023 | 5.150 | 5.290 | 5.000 | 5.130 | 58,761 | +0.01(+0.20%) |
Feb 14, 2023 | 5.570 | 5.570 | 4.920 | 5.120 | 89,932 | -0.45(-8.08%) |
Feb 13, 2023 | 5.930 | 6.099 | 5.500 | 5.570 | 40,698 | -0.36(-6.07%) |
Feb 10, 2023 | 5.860 | 6.150 | 5.650 | 5.930 | 48,838 | -0.05(-0.84%) |
Feb 09, 2023 | 5.730 | 6.020 | 5.580 | 5.980 | 23,051 | +0.22(+3.82%) |
Feb 08, 2023 | 5.680 | 5.955 | 5.680 | 5.760 | 8,416 | +0.01(+0.17%) |
Feb 07, 2023 | 5.830 | 6.048 | 5.630 | 5.750 | 40,538 | -0.10(-1.71%) |
Feb 06, 2023 | 5.600 | 5.890 | 5.600 | 5.850 | 63,039 | +0.30(+5.41%) |
Feb 03, 2023 | 5.520 | 5.830 | 5.450 | 5.550 | 58,047 | -0.02(-0.36%) |
Feb 02, 2023 | 5.600 | 5.810 | 5.300 | 5.570 | 32,614 | +0.00(+0.00%) |