Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.340 | 3.460 | 3.185 | 3.200 | 1,337,659 | -0.14(-4.19%) |
Jan 30, 2024 | 3.340 | 3.340 | 3.240 | 3.340 | 1,544,657 | -0.04(-1.18%) |
Jan 29, 2024 | 3.200 | 3.380 | 3.150 | 3.380 | 1,506,862 | +0.17(+5.30%) |
Jan 26, 2024 | 3.320 | 3.390 | 3.190 | 3.210 | 1,000,359 | -0.10(-3.02%) |
Jan 25, 2024 | 3.370 | 3.395 | 3.240 | 3.310 | 1,452,996 | +0.05(+1.53%) |
Jan 24, 2024 | 3.340 | 3.380 | 3.210 | 3.260 | 1,270,466 | +0.01(+0.31%) |
Jan 23, 2024 | 3.430 | 3.530 | 3.240 | 3.250 | 1,311,657 | -0.17(-4.97%) |
Jan 22, 2024 | 3.250 | 3.420 | 3.210 | 3.420 | 1,811,069 | +0.19(+5.88%) |
Jan 19, 2024 | 3.250 | 3.260 | 3.154 | 3.230 | 1,136,296 | +0.02(+0.62%) |
Jan 18, 2024 | 3.270 | 3.340 | 3.115 | 3.210 | 1,530,966 | -0.02(-0.62%) |
Jan 17, 2024 | 3.120 | 3.230 | 3.100 | 3.230 | 1,610,291 | +0.05(+1.57%) |
Jan 16, 2024 | 3.230 | 3.250 | 3.140 | 3.180 | 1,738,314 | -0.08(-2.45%) |
Jan 12, 2024 | 3.340 | 3.437 | 3.215 | 3.260 | 1,092,690 | -0.04(-1.21%) |
Jan 11, 2024 | 3.300 | 3.375 | 3.225 | 3.300 | 1,191,883 | -0.03(-0.90%) |
Jan 10, 2024 | 3.330 | 3.375 | 3.220 | 3.330 | 1,325,233 | +0.01(+0.30%) |
Jan 09, 2024 | 3.370 | 3.390 | 3.290 | 3.320 | 1,053,395 | -0.09(-2.64%) |
Jan 08, 2024 | 3.280 | 3.420 | 3.230 | 3.410 | 1,189,600 | +0.15(+4.60%) |
Jan 05, 2024 | 3.280 | 3.330 | 3.220 | 3.260 | 1,304,035 | -0.05(-1.51%) |
Jan 04, 2024 | 3.400 | 3.400 | 3.300 | 3.310 | 1,363,070 | -0.09(-2.65%) |
Jan 03, 2024 | 3.500 | 3.540 | 3.390 | 3.400 | 1,246,342 | -0.18(-5.03%) |
Jan 02, 2024 | 3.500 | 3.710 | 3.450 | 3.580 | 1,339,859 | +0.01(+0.28%) |
Dec 29, 2023 | 3.720 | 3.750 | 3.560 | 3.570 | 1,463,942 | -0.15(-4.03%) |
Dec 28, 2023 | 3.660 | 3.760 | 3.620 | 3.720 | 1,043,034 | +0.02(+0.54%) |
Dec 27, 2023 | 3.790 | 3.851 | 3.690 | 3.700 | 1,044,562 | -0.08(-2.12%) |
Dec 26, 2023 | 3.830 | 3.830 | 3.730 | 3.780 | 1,073,153 | -0.02(-0.53%) |
Dec 22, 2023 | 3.870 | 3.978 | 3.784 | 3.800 | 1,465,142 | -0.10(-2.56%) |
Dec 21, 2023 | 3.870 | 4.040 | 3.835 | 3.900 | 980,440 | +0.08(+2.09%) |
Dec 20, 2023 | 4.170 | 4.240 | 3.810 | 3.820 | 1,872,736 | -0.38(-9.05%) |
Dec 19, 2023 | 3.990 | 4.245 | 3.990 | 4.200 | 1,489,421 | +0.27(+6.87%) |
Dec 18, 2023 | 4.050 | 4.060 | 3.880 | 3.930 | 1,940,059 | -0.11(-2.72%) |
Dec 15, 2023 | 4.340 | 4.420 | 4.030 | 4.040 | 2,080,437 | -0.24(-5.61%) |
Dec 14, 2023 | 4.270 | 4.490 | 4.160 | 4.280 | 2,551,245 | -0.05(-1.15%) |
Dec 13, 2023 | 4.000 | 4.345 | 3.910 | 4.330 | 1,662,422 | +0.28(+6.91%) |
Dec 12, 2023 | 3.980 | 4.090 | 3.890 | 4.050 | 1,375,045 | +0.02(+0.50%) |
Dec 11, 2023 | 3.910 | 4.110 | 3.910 | 4.030 | 1,626,694 | +0.04(+1.00%) |
Dec 08, 2023 | 3.760 | 4.010 | 3.660 | 3.990 | 1,660,386 | +0.19(+5.00%) |
Dec 07, 2023 | 3.750 | 3.890 | 3.700 | 3.800 | 1,988,731 | +0.06(+1.60%) |
Dec 06, 2023 | 4.100 | 4.160 | 3.500 | 3.740 | 4,217,203 | -0.13(-3.36%) |
Dec 05, 2023 | 4.120 | 4.160 | 3.850 | 3.870 | 2,561,925 | -0.28(-6.75%) |
Dec 04, 2023 | 3.940 | 4.160 | 3.900 | 4.150 | 1,637,294 | +0.18(+4.53%) |
Dec 01, 2023 | 3.730 | 3.990 | 3.670 | 3.970 | 1,343,057 | +0.23(+6.15%) |
Nov 30, 2023 | 3.810 | 3.830 | 3.690 | 3.740 | 1,071,934 | -0.04(-1.06%) |
Nov 29, 2023 | 3.670 | 3.940 | 3.660 | 3.780 | 1,580,494 | +0.14(+3.85%) |
Nov 28, 2023 | 3.510 | 3.700 | 3.420 | 3.640 | 922,761 | +0.07(+1.96%) |
Nov 27, 2023 | 3.450 | 3.690 | 3.370 | 3.570 | 1,230,867 | +0.07(+2.00%) |
Nov 24, 2023 | 3.480 | 3.580 | 3.460 | 3.500 | 341,406 | +0.02(+0.57%) |
Nov 22, 2023 | 3.460 | 3.560 | 3.420 | 3.480 | 874,450 | +0.07(+2.05%) |
Nov 21, 2023 | 3.500 | 3.510 | 3.295 | 3.410 | 1,105,040 | -0.13(-3.67%) |
Nov 20, 2023 | 3.440 | 3.630 | 3.400 | 3.540 | 1,375,142 | +0.06(+1.72%) |
Nov 17, 2023 | 3.430 | 3.620 | 3.415 | 3.480 | 1,303,473 | +0.12(+3.57%) |
Nov 16, 2023 | 3.510 | 3.549 | 3.300 | 3.360 | 1,327,026 | -0.22(-6.15%) |
Nov 15, 2023 | 3.390 | 3.850 | 3.390 | 3.580 | 3,035,117 | +0.18(+5.29%) |
Nov 14, 2023 | 3.110 | 3.400 | 3.110 | 3.400 | 2,503,044 | +0.44(+14.86%) |
Nov 13, 2023 | 2.960 | 3.005 | 2.855 | 2.960 | 1,312,460 | -0.04(-1.33%) |
Nov 10, 2023 | 3.050 | 3.100 | 2.880 | 3.000 | 1,700,537 | +0.00(+0.00%) |
Nov 09, 2023 | 3.230 | 3.266 | 2.985 | 3.000 | 1,714,961 | -0.20(-6.25%) |
Nov 08, 2023 | 3.230 | 3.260 | 3.120 | 3.200 | 2,048,144 | -0.01(-0.47%) |
Nov 07, 2023 | 3.300 | 3.350 | 3.191 | 3.215 | 1,163,547 | -0.06(-1.68%) |
Nov 06, 2023 | 3.600 | 3.610 | 3.210 | 3.270 | 1,683,827 | -0.34(-9.42%) |
Nov 03, 2023 | 3.470 | 3.760 | 3.435 | 3.610 | 1,271,107 | +0.23(+6.80%) |
Nov 02, 2023 | 3.280 | 3.475 | 3.270 | 3.380 | 1,464,709 | +0.22(+6.96%) |
Nov 01, 2023 | 3.260 | 3.290 | 3.120 | 3.160 | 1,005,626 | -0.12(-3.66%) |
Oct 31, 2023 | 3.200 | 3.410 | 3.160 | 3.280 | 1,420,915 | +0.10(+3.14%) |
Oct 30, 2023 | 3.290 | 3.310 | 3.120 | 3.180 | 1,304,917 | -0.09(-2.75%) |
Oct 27, 2023 | 3.300 | 3.400 | 3.200 | 3.270 | 1,287,573 | -0.03(-0.91%) |
Oct 26, 2023 | 3.230 | 3.420 | 3.220 | 3.300 | 1,133,461 | +0.06(+1.85%) |
Oct 25, 2023 | 3.600 | 3.660 | 3.220 | 3.240 | 1,580,036 | -0.44(-11.96%) |
Oct 24, 2023 | 3.280 | 3.770 | 3.230 | 3.680 | 2,908,362 | +0.49(+15.36%) |
Oct 23, 2023 | 3.330 | 3.370 | 3.140 | 3.190 | 1,222,379 | -0.20(-5.90%) |
Oct 20, 2023 | 3.350 | 3.435 | 3.280 | 3.390 | 1,267,942 | +0.05(+1.50%) |
Oct 19, 2023 | 3.390 | 3.460 | 3.291 | 3.340 | 1,114,270 | -0.03(-0.89%) |
Oct 18, 2023 | 3.430 | 3.460 | 3.345 | 3.370 | 839,905 | -0.11(-3.16%) |
Oct 17, 2023 | 3.260 | 3.570 | 3.230 | 3.480 | 1,607,276 | +0.16(+4.82%) |
Oct 16, 2023 | 3.050 | 3.360 | 3.045 | 3.320 | 1,441,990 | +0.29(+9.57%) |
Oct 13, 2023 | 3.190 | 3.190 | 3.020 | 3.030 | 1,450,328 | -0.11(-3.50%) |
Oct 12, 2023 | 3.260 | 3.260 | 3.080 | 3.140 | 1,217,638 | -0.09(-2.79%) |
Oct 11, 2023 | 3.280 | 3.370 | 3.140 | 3.230 | 1,256,141 | -0.07(-2.12%) |
Oct 10, 2023 | 3.230 | 3.400 | 3.230 | 3.300 | 1,375,449 | +0.04(+1.23%) |
Oct 09, 2023 | 3.050 | 3.280 | 3.020 | 3.260 | 1,616,882 | +0.13(+4.15%) |
Oct 06, 2023 | 3.080 | 3.170 | 3.035 | 3.130 | 1,307,910 | +0.01(+0.48%) |
Oct 05, 2023 | 3.330 | 3.350 | 3.040 | 3.115 | 1,507,543 | -0.27(-8.11%) |
Oct 04, 2023 | 3.330 | 3.390 | 3.231 | 3.390 | 1,246,895 | +0.06(+1.80%) |
Oct 03, 2023 | 3.340 | 3.420 | 3.280 | 3.330 | 1,358,581 | -0.05(-1.48%) |
Oct 02, 2023 | 3.420 | 3.500 | 3.339 | 3.380 | 1,292,992 | -0.07(-2.03%) |
Sep 29, 2023 | 3.400 | 3.500 | 3.395 | 3.450 | 1,305,029 | +0.13(+3.92%) |
Sep 28, 2023 | 3.410 | 3.469 | 3.280 | 3.320 | 1,373,346 | -0.11(-3.21%) |
Sep 27, 2023 | 3.510 | 3.600 | 3.345 | 3.430 | 1,957,359 | -0.07(-2.00%) |
Sep 26, 2023 | 3.220 | 3.580 | 3.220 | 3.500 | 3,394,049 | +0.21(+6.38%) |
Sep 25, 2023 | 3.070 | 3.370 | 3.270 | 3.290 | 2,830,908 | +0.17(+5.45%) |
Sep 22, 2023 | 3.170 | 3.225 | 3.070 | 3.120 | 2,200,576 | -0.01(-0.32%) |
Sep 21, 2023 | 3.120 | 3.180 | 3.065 | 3.130 | 2,433,277 | -0.07(-2.19%) |
Sep 20, 2023 | 3.380 | 3.540 | 3.140 | 3.200 | 3,206,670 | -0.22(-6.43%) |
Sep 19, 2023 | 2.900 | 3.560 | 2.820 | 3.420 | 7,751,427 | +0.37(+12.13%) |
Sep 18, 2023 | 3.210 | 3.210 | 3.000 | 3.050 | 5,320,162 | -0.18(-5.57%) |
Sep 15, 2023 | 3.350 | 3.355 | 3.170 | 3.230 | 3,389,325 | -0.12(-3.44%) |
Sep 14, 2023 | 3.360 | 3.450 | 3.315 | 3.345 | 2,802,411 | +0.01(+0.15%) |
Sep 13, 2023 | 3.720 | 3.740 | 3.330 | 3.340 | 3,031,120 | -0.38(-10.22%) |
Sep 12, 2023 | 3.900 | 3.995 | 3.690 | 3.720 | 2,867,694 | -0.19(-4.86%) |
Sep 11, 2023 | 4.060 | 4.060 | 3.835 | 3.910 | 1,170,442 | -0.07(-1.76%) |
Sep 08, 2023 | 4.010 | 4.055 | 3.910 | 3.980 | 836,834 | -0.06(-1.49%) |
Sep 07, 2023 | 4.170 | 4.170 | 3.922 | 4.040 | 1,506,643 | -0.15(-3.58%) |
Sep 06, 2023 | 4.250 | 4.295 | 4.115 | 4.190 | 1,267,210 | -0.07(-1.64%) |
Sep 05, 2023 | 4.280 | 4.430 | 4.230 | 4.260 | 1,266,079 | -0.09(-2.07%) |
Sep 01, 2023 | 4.420 | 4.510 | 4.290 | 4.350 | 1,142,505 | -0.04(-0.91%) |
Aug 31, 2023 | 4.390 | 4.465 | 4.330 | 4.390 | 1,200,951 | -0.03(-0.68%) |
Aug 30, 2023 | 4.110 | 4.420 | 4.035 | 4.420 | 1,501,523 | +0.28(+6.76%) |
Aug 29, 2023 | 3.820 | 4.150 | 3.755 | 4.140 | 1,742,704 | +0.32(+8.38%) |
Aug 28, 2023 | 3.720 | 3.830 | 3.680 | 3.820 | 1,344,209 | +0.13(+3.52%) |
Aug 25, 2023 | 3.720 | 3.830 | 3.549 | 3.690 | 1,574,130 | -0.01(-0.27%) |
Aug 24, 2023 | 3.870 | 3.910 | 3.700 | 3.700 | 1,659,770 | -0.23(-5.85%) |
Aug 23, 2023 | 3.760 | 3.940 | 3.700 | 3.930 | 1,057,882 | +0.15(+3.97%) |
Aug 22, 2023 | 3.760 | 3.810 | 3.680 | 3.780 | 1,208,169 | +0.01(+0.27%) |
Aug 21, 2023 | 3.760 | 3.800 | 3.700 | 3.770 | 953,412 | +0.01(+0.27%) |
Aug 18, 2023 | 3.700 | 3.870 | 3.660 | 3.760 | 1,341,515 | -0.02(-0.53%) |
Aug 17, 2023 | 3.760 | 3.830 | 3.660 | 3.780 | 1,455,937 | +0.06(+1.61%) |
Aug 16, 2023 | 3.850 | 3.895 | 3.680 | 3.720 | 1,734,673 | -0.14(-3.63%) |
Aug 15, 2023 | 3.970 | 4.030 | 3.840 | 3.860 | 1,514,837 | -0.19(-4.69%) |
Aug 14, 2023 | 4.180 | 4.180 | 3.970 | 4.050 | 1,603,980 | -0.17(-4.03%) |
Aug 11, 2023 | 4.110 | 4.290 | 4.100 | 4.220 | 1,471,843 | +0.06(+1.44%) |
Aug 10, 2023 | 4.200 | 4.405 | 4.140 | 4.160 | 1,637,016 | +0.00(+0.00%) |
Aug 09, 2023 | 4.350 | 4.390 | 4.090 | 4.160 | 2,068,027 | -0.21(-4.81%) |
Aug 08, 2023 | 4.600 | 4.650 | 4.360 | 4.370 | 1,609,950 | -0.34(-7.22%) |
Aug 07, 2023 | 4.660 | 4.735 | 4.505 | 4.710 | 1,989,461 | +0.07(+1.51%) |
Aug 04, 2023 | 4.640 | 4.795 | 4.590 | 4.640 | 1,955,213 | +0.00(+0.00%) |
Aug 03, 2023 | 4.570 | 4.780 | 4.500 | 4.640 | 1,440,187 | +0.08(+1.75%) |
Aug 02, 2023 | 4.790 | 4.850 | 4.520 | 4.560 | 2,070,145 | -0.41(-8.25%) |
Aug 01, 2023 | 5.020 | 5.080 | 4.840 | 4.970 | 1,479,486 | -0.14(-2.74%) |
Jul 31, 2023 | 4.900 | 5.200 | 4.900 | 5.110 | 2,013,641 | +0.20(+4.07%) |
Jul 28, 2023 | 4.550 | 5.000 | 4.550 | 4.910 | 2,090,253 | +0.43(+9.60%) |
Jul 27, 2023 | 4.590 | 4.855 | 4.430 | 4.480 | 2,464,374 | -0.08(-1.86%) |
Jul 26, 2023 | 4.070 | 4.610 | 4.051 | 4.565 | 2,974,193 | +0.52(+12.72%) |
Jul 25, 2023 | 4.210 | 4.240 | 4.015 | 4.050 | 1,970,446 | -0.19(-4.48%) |
Jul 24, 2023 | 4.250 | 4.300 | 4.160 | 4.240 | 1,476,846 | -0.01(-0.24%) |
Jul 21, 2023 | 4.270 | 4.315 | 4.130 | 4.250 | 1,230,380 | +0.02(+0.47%) |
Jul 20, 2023 | 4.250 | 4.270 | 4.070 | 4.230 | 1,773,518 | -0.06(-1.40%) |
Jul 19, 2023 | 4.220 | 4.350 | 4.140 | 4.290 | 1,827,446 | +0.11(+2.63%) |
Jul 18, 2023 | 4.030 | 4.285 | 4.030 | 4.180 | 1,870,879 | +0.15(+3.72%) |
Jul 17, 2023 | 4.000 | 4.090 | 3.905 | 4.030 | 1,529,655 | +0.03(+0.75%) |
Jul 14, 2023 | 4.200 | 4.235 | 3.960 | 4.000 | 1,540,888 | -0.20(-4.76%) |
Jul 13, 2023 | 4.360 | 4.370 | 4.165 | 4.200 | 1,709,848 | -0.09(-2.10%) |
Jul 12, 2023 | 4.420 | 4.480 | 4.221 | 4.290 | 1,597,845 | -0.04(-0.92%) |
Jul 11, 2023 | 4.270 | 4.470 | 4.250 | 4.330 | 2,594,975 | +0.09(+2.12%) |
Jul 10, 2023 | 3.970 | 4.240 | 3.895 | 4.240 | 2,453,358 | +0.27(+6.80%) |
Jul 07, 2023 | 3.800 | 4.000 | 3.800 | 3.970 | 2,662,820 | +0.21(+5.59%) |
Jul 06, 2023 | 3.980 | 3.980 | 3.690 | 3.760 | 2,563,959 | -0.25(-6.23%) |
Jul 05, 2023 | 4.230 | 4.230 | 3.960 | 4.010 | 2,272,647 | -0.22(-5.20%) |
Jul 03, 2023 | 3.900 | 4.240 | 3.898 | 4.230 | 2,086,522 | +0.38(+9.87%) |
Jun 30, 2023 | 3.830 | 3.900 | 3.770 | 3.850 | 2,637,064 | +0.13(+3.49%) |
Jun 29, 2023 | 3.690 | 3.800 | 3.655 | 3.720 | 2,118,303 | +0.04(+1.09%) |
Jun 28, 2023 | 3.630 | 3.690 | 3.550 | 3.680 | 2,402,908 | +0.05(+1.38%) |
Jun 27, 2023 | 3.720 | 3.790 | 3.630 | 3.630 | 2,129,815 | -0.07(-1.89%) |
Jun 26, 2023 | 3.690 | 3.909 | 3.620 | 3.700 | 3,890,866 | +0.01(+0.27%) |
Jun 23, 2023 | 3.560 | 3.730 | 3.540 | 3.690 | 4,808,572 | +0.09(+2.50%) |
Jun 22, 2023 | 3.580 | 3.660 | 3.525 | 3.600 | 2,080,672 | -0.04(-1.10%) |
Jun 21, 2023 | 3.700 | 3.740 | 3.550 | 3.640 | 3,629,424 | -0.09(-2.41%) |
Jun 20, 2023 | 3.980 | 4.070 | 3.715 | 3.730 | 5,584,895 | -0.29(-7.21%) |
Jun 16, 2023 | 4.130 | 4.130 | 3.900 | 4.020 | 9,155,498 | -0.06(-1.47%) |
Jun 15, 2023 | 4.150 | 4.190 | 4.020 | 4.080 | 4,039,255 | -0.12(-2.74%) |
Jun 14, 2023 | 4.800 | 4.820 | 4.010 | 4.195 | 5,391,107 | -0.57(-12.05%) |
Jun 13, 2023 | 4.550 | 4.820 | 4.390 | 4.770 | 3,157,422 | +0.31(+6.95%) |
Jun 12, 2023 | 4.510 | 4.700 | 4.340 | 4.460 | 3,785,485 | -0.02(-0.45%) |
Jun 09, 2023 | 4.890 | 5.120 | 4.440 | 4.480 | 4,134,639 | -0.42(-8.57%) |
Jun 08, 2023 | 4.830 | 5.035 | 4.530 | 4.900 | 7,172,823 | +0.19(+4.03%) |
Jun 07, 2023 | 4.250 | 5.110 | 4.130 | 4.710 | 24,413,928 | +1.03(+27.99%) |
Jun 06, 2023 | 3.430 | 3.850 | 3.370 | 3.680 | 6,022,984 | +0.25(+7.13%) |
Jun 05, 2023 | 3.910 | 3.910 | 3.360 | 3.435 | 3,300,694 | -0.50(-12.60%) |
Jun 02, 2023 | 3.690 | 3.930 | 3.670 | 3.930 | 3,158,884 | +0.30(+8.26%) |
Jun 01, 2023 | 3.480 | 3.730 | 3.475 | 3.630 | 2,240,736 | +0.04(+1.11%) |
May 31, 2023 | 3.800 | 3.870 | 3.430 | 3.590 | 4,353,855 | -0.28(-7.24%) |
May 30, 2023 | 3.550 | 3.870 | 3.550 | 3.870 | 3,916,952 | +0.37(+10.57%) |
May 26, 2023 | 3.440 | 3.575 | 3.410 | 3.500 | 2,000,374 | +0.04(+1.16%) |
May 25, 2023 | 3.480 | 3.610 | 3.340 | 3.460 | 2,849,242 | -0.04(-1.14%) |
May 24, 2023 | 3.440 | 3.510 | 3.260 | 3.500 | 2,553,665 | +0.15(+4.48%) |
May 23, 2023 | 3.270 | 3.530 | 3.230 | 3.350 | 1,887,757 | +0.06(+1.82%) |
May 22, 2023 | 3.080 | 3.385 | 3.050 | 3.290 | 2,560,871 | +0.24(+7.87%) |
May 19, 2023 | 3.150 | 3.150 | 2.980 | 3.050 | 2,596,191 | -0.08(-2.56%) |
May 18, 2023 | 3.050 | 3.180 | 2.985 | 3.130 | 2,156,974 | +0.11(+3.64%) |
May 17, 2023 | 2.850 | 3.100 | 2.795 | 3.020 | 3,129,723 | +0.21(+7.47%) |
May 16, 2023 | 3.010 | 3.045 | 2.780 | 2.810 | 2,684,605 | -0.26(-8.47%) |
May 15, 2023 | 2.930 | 3.110 | 2.900 | 3.070 | 2,042,268 | +0.14(+4.78%) |
May 12, 2023 | 3.200 | 3.200 | 2.880 | 2.930 | 3,510,780 | -0.27(-8.44%) |
May 11, 2023 | 3.280 | 3.300 | 3.170 | 3.200 | 1,582,632 | -0.08(-2.44%) |
May 10, 2023 | 3.250 | 3.360 | 3.180 | 3.280 | 2,496,641 | +0.12(+3.80%) |
May 09, 2023 | 3.090 | 3.230 | 3.045 | 3.160 | 2,211,859 | +0.02(+0.64%) |
May 08, 2023 | 3.110 | 3.185 | 3.035 | 3.140 | 1,947,803 | +0.04(+1.29%) |
May 05, 2023 | 3.020 | 3.151 | 2.990 | 3.100 | 2,778,567 | +0.15(+5.08%) |
May 04, 2023 | 3.100 | 3.105 | 2.900 | 2.950 | 2,945,371 | -0.17(-5.45%) |
May 03, 2023 | 3.190 | 3.260 | 3.085 | 3.120 | 2,702,154 | -0.04(-1.27%) |
May 02, 2023 | 3.260 | 3.300 | 3.140 | 3.160 | 2,886,804 | -0.14(-4.24%) |
May 01, 2023 | 3.410 | 3.489 | 3.250 | 3.300 | 2,375,324 | -0.11(-3.23%) |
Apr 28, 2023 | 3.420 | 3.460 | 3.265 | 3.410 | 3,277,731 | -0.03(-0.87%) |
Apr 27, 2023 | 3.590 | 3.630 | 3.420 | 3.440 | 2,436,116 | -0.12(-3.37%) |
Apr 26, 2023 | 3.810 | 3.810 | 3.520 | 3.560 | 1,988,906 | -0.20(-5.32%) |
Apr 25, 2023 | 3.860 | 3.900 | 3.715 | 3.760 | 2,028,238 | -0.16(-4.08%) |
Apr 24, 2023 | 4.050 | 4.085 | 3.880 | 3.920 | 1,542,217 | -0.17(-4.16%) |
Apr 21, 2023 | 4.080 | 4.130 | 4.010 | 4.090 | 1,516,084 | +0.01(+0.25%) |
Apr 20, 2023 | 4.120 | 4.185 | 4.030 | 4.080 | 1,550,817 | -0.11(-2.63%) |
Apr 19, 2023 | 4.370 | 4.400 | 4.160 | 4.190 | 1,820,312 | -0.26(-5.84%) |
Apr 18, 2023 | 4.520 | 4.625 | 4.410 | 4.450 | 2,068,600 | -0.06(-1.33%) |
Apr 17, 2023 | 4.450 | 4.555 | 4.370 | 4.510 | 1,424,017 | +0.13(+2.97%) |
Apr 14, 2023 | 4.380 | 4.500 | 4.280 | 4.380 | 1,768,463 | +0.10(+2.34%) |
Apr 13, 2023 | 4.260 | 4.410 | 4.231 | 4.280 | 2,089,679 | +0.10(+2.39%) |
Apr 12, 2023 | 4.700 | 4.755 | 4.135 | 4.180 | 3,105,709 | -0.40(-8.73%) |
Apr 11, 2023 | 4.350 | 4.615 | 4.325 | 4.580 | 2,363,059 | +0.25(+5.77%) |
Apr 10, 2023 | 4.350 | 4.430 | 4.234 | 4.330 | 2,526,946 | -0.05(-1.14%) |
Apr 06, 2023 | 4.670 | 4.710 | 4.350 | 4.380 | 3,662,096 | -0.31(-6.61%) |
Apr 05, 2023 | 5.010 | 5.020 | 4.655 | 4.690 | 2,436,313 | -0.36(-7.22%) |
Apr 04, 2023 | 5.090 | 5.145 | 4.940 | 5.055 | 2,113,550 | +0.04(+0.70%) |
Apr 03, 2023 | 5.070 | 5.180 | 4.930 | 5.020 | 1,774,739 | -0.09(-1.76%) |
Mar 31, 2023 | 4.850 | 5.140 | 4.800 | 5.110 | 2,385,130 | +0.32(+6.68%) |
Mar 30, 2023 | 4.900 | 4.985 | 4.760 | 4.790 | 1,681,567 | -0.02(-0.42%) |
Mar 29, 2023 | 4.800 | 4.850 | 4.645 | 4.810 | 2,339,869 | +0.07(+1.48%) |
Mar 28, 2023 | 4.680 | 4.860 | 4.660 | 4.740 | 1,972,012 | +0.02(+0.32%) |
Mar 27, 2023 | 5.410 | 5.460 | 4.720 | 4.725 | 2,769,521 | -0.65(-12.01%) |
Mar 24, 2023 | 5.060 | 5.380 | 5.030 | 5.370 | 1,967,941 | +0.26(+5.09%) |
Mar 23, 2023 | 5.130 | 5.355 | 5.005 | 5.110 | 2,313,374 | +0.07(+1.39%) |
Mar 22, 2023 | 5.430 | 5.480 | 5.030 | 5.040 | 2,519,206 | -0.38(-7.01%) |
Mar 21, 2023 | 5.100 | 5.475 | 5.100 | 5.420 | 2,644,708 | +0.33(+6.48%) |
Mar 20, 2023 | 5.050 | 5.280 | 4.905 | 5.090 | 2,566,889 | -0.01(-0.20%) |
Mar 17, 2023 | 5.180 | 5.245 | 4.890 | 5.100 | 4,219,158 | -0.14(-2.67%) |
Mar 16, 2023 | 5.240 | 5.390 | 5.010 | 5.240 | 2,883,415 | +0.04(+0.77%) |
Mar 15, 2023 | 5.080 | 5.290 | 4.825 | 5.200 | 3,874,982 | -0.01(-0.19%) |
Mar 14, 2023 | 5.060 | 5.220 | 4.930 | 5.210 | 2,200,478 | +0.25(+5.04%) |
Mar 13, 2023 | 4.600 | 5.080 | 4.500 | 4.960 | 2,703,148 | +0.21(+4.42%) |
Mar 10, 2023 | 5.010 | 5.100 | 4.660 | 4.750 | 3,528,005 | -0.24(-4.81%) |
Mar 09, 2023 | 4.910 | 5.260 | 4.860 | 4.990 | 3,998,553 | +0.04(+0.81%) |
Mar 08, 2023 | 4.400 | 4.970 | 4.215 | 4.950 | 6,486,404 | -0.02(-0.40%) |
Mar 07, 2023 | 4.800 | 5.180 | 4.665 | 4.970 | 3,968,111 | +0.20(+4.19%) |
Mar 06, 2023 | 5.130 | 5.130 | 4.700 | 4.770 | 2,989,571 | -0.28(-5.54%) |
Mar 03, 2023 | 4.850 | 5.065 | 4.760 | 5.050 | 2,111,622 | +0.28(+5.87%) |
Mar 02, 2023 | 4.440 | 4.815 | 4.400 | 4.770 | 1,825,426 | +0.23(+5.07%) |
Mar 01, 2023 | 4.600 | 4.740 | 4.455 | 4.540 | 1,965,851 | -0.12(-2.58%) |
Feb 28, 2023 | 4.630 | 4.870 | 4.570 | 4.660 | 2,329,292 | +0.01(+0.22%) |
Feb 27, 2023 | 4.750 | 4.790 | 4.520 | 4.650 | 1,667,181 | -0.10(-2.11%) |
Feb 24, 2023 | 4.710 | 4.800 | 4.510 | 4.750 | 1,701,346 | -0.09(-1.86%) |
Feb 23, 2023 | 4.900 | 4.909 | 4.509 | 4.840 | 1,816,688 | +0.04(+0.83%) |
Feb 22, 2023 | 4.600 | 4.825 | 4.600 | 4.800 | 2,210,308 | +0.17(+3.67%) |
Feb 21, 2023 | 4.830 | 5.000 | 4.590 | 4.630 | 2,927,661 | -0.38(-7.58%) |
Feb 17, 2023 | 4.850 | 5.030 | 4.570 | 5.010 | 2,736,890 | +0.16(+3.30%) |
Feb 16, 2023 | 5.040 | 5.245 | 4.830 | 4.850 | 2,467,040 | -0.39(-7.44%) |
Feb 15, 2023 | 4.520 | 5.260 | 4.448 | 5.240 | 2,540,489 | +0.70(+15.42%) |
Feb 14, 2023 | 4.460 | 4.655 | 4.240 | 4.540 | 2,372,351 | -0.05(-1.09%) |
Feb 13, 2023 | 4.200 | 4.710 | 4.130 | 4.590 | 3,181,920 | +0.43(+10.34%) |
Feb 10, 2023 | 4.370 | 4.371 | 4.100 | 4.160 | 2,736,307 | -0.27(-6.09%) |
Feb 09, 2023 | 4.760 | 4.840 | 4.430 | 4.430 | 2,886,534 | -0.32(-6.74%) |
Feb 08, 2023 | 4.630 | 4.815 | 4.470 | 4.750 | 2,572,590 | +0.06(+1.28%) |
Feb 07, 2023 | 4.730 | 4.750 | 4.445 | 4.690 | 2,462,698 | -0.04(-0.85%) |
Feb 06, 2023 | 5.150 | 5.150 | 4.655 | 4.730 | 3,500,126 | -0.53(-10.08%) |
Feb 03, 2023 | 5.320 | 5.650 | 5.155 | 5.260 | 2,409,433 | -0.34(-6.07%) |
Feb 02, 2023 | 5.500 | 6.030 | 5.394 | 5.600 | 4,155,237 | +0.31(+5.86%) |