Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.203 | 3.203 | 3.080 | 3.080 | 2,583 | -0.02(-0.65%) |
Jan 30, 2024 | 3.100 | 3.140 | 3.080 | 3.100 | 11,438 | +0.00(+0.00%) |
Jan 29, 2024 | 3.081 | 3.100 | 3.078 | 3.100 | 1,704 | -0.07(-2.21%) |
Jan 26, 2024 | 3.180 | 3.180 | 3.070 | 3.170 | 1,345 | -0.14(-4.23%) |
Jan 25, 2024 | 3.160 | 3.310 | 3.110 | 3.310 | 20,933 | +0.11(+3.44%) |
Jan 24, 2024 | 3.050 | 3.200 | 3.050 | 3.200 | 6,329 | +0.11(+3.56%) |
Jan 23, 2024 | 3.020 | 3.130 | 3.020 | 3.090 | 19,427 | +0.07(+2.32%) |
Jan 22, 2024 | 3.030 | 3.090 | 3.020 | 3.020 | 8,156 | -0.01(-0.39%) |
Jan 19, 2024 | 2.970 | 3.100 | 2.970 | 3.032 | 5,836 | -0.00(-0.05%) |
Jan 18, 2024 | 3.075 | 3.075 | 3.000 | 3.033 | 1,588 | +0.04(+1.44%) |
Jan 17, 2024 | 3.000 | 3.000 | 2.870 | 2.990 | 6,690 | -0.01(-0.33%) |
Jan 16, 2024 | 3.020 | 3.060 | 3.000 | 3.000 | 21,243 | -0.06(-2.06%) |
Jan 12, 2024 | 3.170 | 3.170 | 3.055 | 3.063 | 1,678 | +0.02(+0.76%) |
Jan 11, 2024 | 3.190 | 3.220 | 3.040 | 3.040 | 11,462 | -0.08(-2.58%) |
Jan 10, 2024 | 3.130 | 3.180 | 3.050 | 3.120 | 19,101 | +0.02(+0.66%) |
Jan 09, 2024 | 3.250 | 3.290 | 3.060 | 3.100 | 14,721 | -0.18(-5.49%) |
Jan 08, 2024 | 3.550 | 3.690 | 3.280 | 3.280 | 44,203 | -0.28(-7.87%) |
Jan 05, 2024 | 3.570 | 3.750 | 3.560 | 3.560 | 15,088 | -0.01(-0.28%) |
Jan 04, 2024 | 3.720 | 3.740 | 3.570 | 3.570 | 15,160 | -0.03(-0.83%) |
Jan 03, 2024 | 3.700 | 3.788 | 3.600 | 3.600 | 6,665 | -0.11(-2.96%) |
Jan 02, 2024 | 4.050 | 4.170 | 3.700 | 3.710 | 138,287 | -0.83(-18.28%) |
Dec 29, 2023 | 4.590 | 4.600 | 4.540 | 4.540 | 5,068 | -0.11(-2.45%) |
Dec 28, 2023 | 4.660 | 4.700 | 4.450 | 4.654 | 27,838 | -0.02(-0.34%) |
Dec 27, 2023 | 4.590 | 4.670 | 4.350 | 4.670 | 15,358 | +0.19(+4.24%) |
Dec 26, 2023 | 4.367 | 4.480 | 4.250 | 4.480 | 9,386 | +0.13(+2.99%) |
Dec 22, 2023 | 4.090 | 4.439 | 4.090 | 4.350 | 9,006 | +0.05(+1.16%) |
Dec 21, 2023 | 4.300 | 4.440 | 4.272 | 4.300 | 6,781 | -0.14(-3.15%) |
Dec 20, 2023 | 4.440 | 4.440 | 4.323 | 4.440 | 1,255 | +0.00(+0.00%) |
Dec 19, 2023 | 4.280 | 4.440 | 4.220 | 4.440 | 9,435 | +0.16(+3.74%) |
Dec 18, 2023 | 4.350 | 4.452 | 4.270 | 4.280 | 8,302 | -0.25(-5.52%) |
Dec 15, 2023 | 4.430 | 4.530 | 4.400 | 4.530 | 33,414 | +0.10(+2.26%) |
Dec 14, 2023 | 4.020 | 4.430 | 4.020 | 4.430 | 11,843 | +0.33(+8.05%) |
Dec 13, 2023 | 4.150 | 4.150 | 3.935 | 4.100 | 14,339 | +0.08(+1.99%) |
Dec 12, 2023 | 3.870 | 4.360 | 3.730 | 4.020 | 33,571 | +0.15(+3.87%) |
Dec 11, 2023 | 3.910 | 3.940 | 3.870 | 3.870 | 1,678 | -0.06(-1.52%) |
Dec 08, 2023 | 3.880 | 3.940 | 3.880 | 3.930 | 2,670 | +0.02(+0.51%) |
Dec 07, 2023 | 3.950 | 4.025 | 3.910 | 3.910 | 13,022 | -0.04(-1.01%) |
Dec 06, 2023 | 4.000 | 4.070 | 3.720 | 3.950 | 189,631 | -0.14(-3.42%) |
Dec 05, 2023 | 3.880 | 4.130 | 3.770 | 4.090 | 36,704 | +0.34(+9.07%) |
Dec 04, 2023 | 3.760 | 3.865 | 3.680 | 3.750 | 12,093 | +0.12(+3.31%) |
Dec 01, 2023 | 3.380 | 3.780 | 3.380 | 3.630 | 61,698 | +0.20(+5.83%) |
Nov 30, 2023 | 3.450 | 3.520 | 3.260 | 3.430 | 21,288 | +0.03(+0.88%) |
Nov 29, 2023 | 3.470 | 3.544 | 3.400 | 3.400 | 39,808 | -0.08(-2.30%) |
Nov 28, 2023 | 3.620 | 3.672 | 3.470 | 3.480 | 37,906 | -0.11(-3.06%) |
Nov 27, 2023 | 3.490 | 3.700 | 3.480 | 3.590 | 48,082 | +0.18(+5.28%) |
Nov 24, 2023 | 3.490 | 3.490 | 3.410 | 3.410 | 2,753 | +0.00(+0.00%) |
Nov 22, 2023 | 3.460 | 3.645 | 3.360 | 3.410 | 36,264 | -0.19(-5.28%) |
Nov 21, 2023 | 3.750 | 3.750 | 3.560 | 3.600 | 22,285 | -0.15(-4.00%) |
Nov 20, 2023 | 3.750 | 3.870 | 3.750 | 3.750 | 7,461 | -0.04(-1.05%) |
Nov 17, 2023 | 3.850 | 3.850 | 3.790 | 3.790 | 7,056 | +0.09(+2.43%) |
Nov 16, 2023 | 4.200 | 4.200 | 3.700 | 3.700 | 49,812 | -0.46(-11.06%) |
Nov 15, 2023 | 3.650 | 4.260 | 3.380 | 4.160 | 45,008 | -0.05(-1.16%) |
Nov 14, 2023 | 4.400 | 4.440 | 4.080 | 4.209 | 27,890 | -0.22(-4.99%) |
Nov 13, 2023 | 4.473 | 4.473 | 4.331 | 4.430 | 9,998 | +0.02(+0.45%) |
Nov 10, 2023 | 4.441 | 4.441 | 4.410 | 4.410 | 2,155 | -0.06(-1.37%) |
Nov 09, 2023 | 4.480 | 4.476 | 4.420 | 4.471 | 3,132 | +0.06(+1.39%) |
Nov 08, 2023 | 4.330 | 4.410 | 4.330 | 4.410 | 540 | +0.02(+0.46%) |
Nov 07, 2023 | 4.350 | 4.410 | 4.350 | 4.390 | 1,823 | -0.02(-0.45%) |
Nov 06, 2023 | 4.500 | 4.500 | 4.410 | 4.410 | 3,690 | -0.09(-2.00%) |
Nov 03, 2023 | 4.450 | 4.580 | 4.410 | 4.500 | 4,347 | +0.01(+0.22%) |
Nov 02, 2023 | 4.500 | 4.526 | 4.410 | 4.490 | 4,632 | +0.08(+1.81%) |
Nov 01, 2023 | 4.490 | 4.510 | 4.350 | 4.410 | 6,674 | +0.04(+0.92%) |
Oct 31, 2023 | 4.492 | 4.492 | 4.300 | 4.370 | 2,868 | -0.05(-1.24%) |
Oct 30, 2023 | 4.280 | 4.500 | 4.280 | 4.425 | 5,682 | -0.04(-0.98%) |
Oct 27, 2023 | 4.530 | 4.530 | 4.370 | 4.469 | 2,058 | -0.14(-3.00%) |
Oct 26, 2023 | 4.594 | 4.740 | 4.560 | 4.607 | 14,391 | +0.01(+0.15%) |
Oct 25, 2023 | 4.610 | 4.690 | 4.584 | 4.600 | 4,427 | +0.05(+1.10%) |
Oct 24, 2023 | 4.440 | 4.550 | 4.440 | 4.550 | 6,830 | +0.07(+1.56%) |
Oct 23, 2023 | 4.370 | 4.480 | 4.230 | 4.480 | 6,362 | +0.11(+2.52%) |
Oct 20, 2023 | 4.260 | 4.370 | 4.200 | 4.370 | 1,760 | +0.06(+1.39%) |
Oct 19, 2023 | 4.500 | 4.500 | 4.140 | 4.310 | 12,730 | -0.24(-5.27%) |
Oct 18, 2023 | 4.600 | 4.690 | 4.550 | 4.550 | 5,819 | -0.05(-1.09%) |
Oct 17, 2023 | 4.650 | 4.780 | 4.600 | 4.600 | 7,653 | +0.01(+0.22%) |
Oct 16, 2023 | 4.500 | 4.690 | 4.462 | 4.590 | 5,656 | +0.04(+0.88%) |
Oct 13, 2023 | 4.450 | 4.587 | 4.410 | 4.550 | 6,142 | -0.04(-0.87%) |
Oct 12, 2023 | 4.400 | 4.680 | 4.290 | 4.590 | 41,544 | -0.23(-4.77%) |
Oct 11, 2023 | 4.300 | 4.950 | 4.300 | 4.820 | 29,664 | +0.43(+9.79%) |
Oct 10, 2023 | 4.830 | 4.834 | 4.390 | 4.390 | 20,892 | -0.42(-8.73%) |
Oct 09, 2023 | 4.740 | 4.840 | 4.650 | 4.810 | 19,355 | +0.07(+1.48%) |
Oct 06, 2023 | 4.450 | 4.880 | 4.300 | 4.740 | 42,768 | +0.51(+12.06%) |
Oct 05, 2023 | 3.800 | 4.350 | 3.800 | 4.230 | 17,702 | +0.44(+11.61%) |
Oct 04, 2023 | 3.680 | 3.800 | 3.650 | 3.790 | 4,704 | +0.19(+5.28%) |
Oct 03, 2023 | 3.400 | 3.800 | 3.375 | 3.600 | 11,720 | +0.10(+2.86%) |
Oct 02, 2023 | 3.640 | 3.640 | 3.450 | 3.500 | 5,744 | -0.17(-4.63%) |
Sep 29, 2023 | 3.500 | 3.800 | 3.460 | 3.670 | 17,198 | +0.28(+8.26%) |
Sep 28, 2023 | 3.250 | 3.550 | 3.180 | 3.390 | 77,182 | +0.36(+11.88%) |
Sep 27, 2023 | 2.990 | 3.160 | 2.950 | 3.030 | 15,753 | -0.07(-2.13%) |
Sep 26, 2023 | 3.063 | 3.179 | 3.000 | 3.096 | 10,035 | +0.01(+0.19%) |
Sep 25, 2023 | 2.940 | 3.180 | 3.039 | 3.090 | 9,928 | +0.27(+9.57%) |
Sep 22, 2023 | 3.023 | 3.023 | 2.820 | 2.820 | 419 | -0.18(-6.00%) |
Sep 21, 2023 | 3.087 | 3.087 | 2.950 | 3.000 | 1,567 | +0.00(+0.00%) |
Sep 20, 2023 | 3.100 | 3.100 | 2.980 | 3.000 | 2,472 | -0.08(-2.76%) |
Sep 19, 2023 | 3.150 | 3.225 | 3.050 | 3.085 | 6,053 | -0.06(-2.06%) |
Sep 18, 2023 | 3.160 | 3.200 | 3.070 | 3.150 | 2,630 | -0.11(-3.37%) |
Sep 15, 2023 | 3.150 | 3.340 | 3.150 | 3.260 | 5,964 | +0.01(+0.31%) |
Sep 14, 2023 | 3.200 | 3.320 | 3.150 | 3.250 | 12,880 | +0.05(+1.56%) |
Sep 13, 2023 | 3.030 | 3.430 | 3.025 | 3.200 | 12,887 | +0.25(+8.47%) |
Sep 12, 2023 | 3.070 | 3.120 | 2.950 | 2.950 | 1,854 | -0.14(-4.53%) |
Sep 11, 2023 | 3.000 | 3.091 | 2.990 | 3.090 | 3,882 | +0.11(+3.69%) |
Sep 07, 2023 | 2.980 | 101 | -0.02(-0.67%) | |||
Sep 06, 2023 | 3.000 | 3.006 | 3.000 | 3.000 | 1,934 | +0.00(+0.00%) |
Sep 05, 2023 | 3.000 | 3.015 | 3.000 | 3.000 | 6,307 | -0.05(-1.64%) |
Sep 01, 2023 | 3.050 | 3.085 | 3.050 | 3.050 | 1,805 | -0.02(-0.49%) |
Aug 31, 2023 | 3.110 | 3.110 | 2.880 | 3.065 | 6,357 | -0.06(-2.07%) |
Aug 30, 2023 | 2.905 | 3.130 | 2.900 | 3.130 | 7,193 | +0.19(+6.64%) |
Aug 29, 2023 | 2.919 | 2.970 | 2.880 | 2.935 | 1,386 | -0.04(-1.18%) |
Aug 28, 2023 | 2.920 | 2.970 | 2.920 | 2.970 | 5,392 | +0.12(+4.03%) |
Aug 25, 2023 | 2.745 | 2.900 | 2.745 | 2.855 | 13,222 | +0.06(+1.96%) |
Aug 24, 2023 | 2.880 | 2.895 | 2.800 | 2.800 | 2,849 | +0.00(+0.00%) |
Aug 23, 2023 | 2.790 | 2.880 | 2.590 | 2.800 | 64,359 | +0.03(+1.27%) |
Aug 22, 2023 | 2.600 | 2.765 | 2.600 | 2.765 | 35,696 | +0.06(+2.03%) |
Aug 21, 2023 | 2.710 | 2.710 | 2.710 | 2.710 | 1,148 | +0.09(+3.43%) |
Aug 18, 2023 | 2.420 | 2.620 | 2.420 | 2.620 | 6,003 | +0.12(+4.80%) |
Aug 17, 2023 | 2.470 | 2.510 | 2.440 | 2.500 | 3,326 | +0.07(+2.77%) |
Aug 16, 2023 | 2.360 | 2.450 | 2.360 | 2.433 | 778 | +0.03(+1.36%) |
Aug 15, 2023 | 2.380 | 2.430 | 2.360 | 2.400 | 3,215 | -0.00(-0.00%) |
Aug 14, 2023 | 2.350 | 2.481 | 2.350 | 2.400 | 2,566 | -0.02(-1.03%) |
Aug 11, 2023 | 2.580 | 2.590 | 2.370 | 2.425 | 4,129 | -0.08(-3.00%) |
Aug 10, 2023 | 2.450 | 2.520 | 2.450 | 2.500 | 2,256 | -0.05(-1.96%) |
Aug 09, 2023 | 2.570 | 2.570 | 2.550 | 2.550 | 966 | -0.05(-1.92%) |
Aug 08, 2023 | 2.700 | 2.700 | 2.585 | 2.600 | 1,317 | +0.10(+4.00%) |
Aug 07, 2023 | 2.520 | 2.540 | 2.380 | 2.500 | 18,794 | -0.03(-1.22%) |
Aug 04, 2023 | 2.425 | 2.557 | 2.405 | 2.531 | 3,194 | +0.12(+5.02%) |
Aug 03, 2023 | 2.670 | 2.670 | 2.410 | 2.410 | 3,220 | -0.16(-6.23%) |
Aug 02, 2023 | 2.700 | 2.700 | 2.500 | 2.570 | 6,828 | +0.04(+1.58%) |
Aug 01, 2023 | 2.480 | 2.590 | 2.480 | 2.530 | 2,754 | +0.11(+4.55%) |
Jul 31, 2023 | 2.438 | 2.549 | 2.420 | 2.420 | 1,653 | -0.10(-3.97%) |
Jul 28, 2023 | 2.430 | 2.570 | 2.430 | 2.520 | 7,586 | +0.11(+4.47%) |
Jul 27, 2023 | 2.410 | 2.418 | 2.410 | 2.412 | 2,037 | -0.01(-0.59%) |
Jul 26, 2023 | 2.470 | 2.531 | 2.410 | 2.426 | 6,651 | +0.06(+2.38%) |
Jul 25, 2023 | 2.430 | 2.430 | 2.370 | 2.370 | 978 | -0.04(-1.66%) |
Jul 24, 2023 | 2.420 | 2.420 | 2.380 | 2.410 | 4,244 | +0.03(+1.26%) |
Jul 21, 2023 | 2.360 | 2.419 | 2.360 | 2.380 | 2,630 | +0.02(+0.85%) |
Jul 20, 2023 | 2.360 | 2.375 | 2.360 | 2.360 | 1,752 | -0.00(-0.00%) |
Jul 19, 2023 | 2.501 | 2.501 | 2.340 | 2.360 | 6,838 | -0.08(-3.27%) |
Jul 18, 2023 | 2.370 | 2.500 | 2.350 | 2.440 | 8,318 | +0.06(+2.34%) |
Jul 17, 2023 | 2.350 | 2.435 | 2.350 | 2.384 | 4,964 | -0.02(-0.66%) |
Jul 14, 2023 | 2.520 | 2.550 | 2.400 | 2.400 | 4,766 | -0.07(-2.83%) |
Jul 13, 2023 | 2.550 | 2.600 | 2.470 | 2.470 | 4,249 | -0.03(-1.20%) |
Jul 12, 2023 | 2.530 | 2.530 | 2.500 | 2.500 | 3,645 | -0.03(-1.19%) |
Jul 11, 2023 | 2.521 | 2.570 | 2.521 | 2.530 | 963 | -0.01(-0.39%) |
Jul 10, 2023 | 2.590 | 2.649 | 2.540 | 2.540 | 3,050 | -0.02(-0.78%) |
Jul 07, 2023 | 2.360 | 2.700 | 2.360 | 2.560 | 20,327 | +0.15(+6.22%) |
Jul 06, 2023 | 2.500 | 2.505 | 2.400 | 2.410 | 3,632 | -0.06(-2.43%) |
Jul 05, 2023 | 2.550 | 2.550 | 2.440 | 2.470 | 2,003 | +0.02(+0.82%) |
Jul 03, 2023 | 2.460 | 2.460 | 2.450 | 2.450 | 1,438 | -0.01(-0.41%) |
Jun 30, 2023 | 2.585 | 2.585 | 2.460 | 2.460 | 2,225 | -0.12(-4.84%) |
Jun 29, 2023 | 2.550 | 2.600 | 2.550 | 2.585 | 1,019 | +0.06(+2.17%) |
Jun 28, 2023 | 2.658 | 2.695 | 2.530 | 2.530 | 759 | -0.07(-2.69%) |
Jun 27, 2023 | 2.600 | 2.600 | 2.600 | 2.600 | 247 | -0.01(-0.38%) |
Jun 26, 2023 | 2.550 | 2.740 | 2.545 | 2.610 | 2,059 | +0.13(+5.24%) |
Jun 23, 2023 | 2.590 | 2.600 | 2.480 | 2.480 | 1,523 | -0.26(-9.49%) |
Jun 21, 2023 | 2.740 | 180 | +0.09(+3.40%) | |||
Jun 20, 2023 | 2.640 | 2.690 | 2.600 | 2.650 | 7,711 | +0.07(+2.71%) |
Jun 16, 2023 | 2.500 | 2.580 | 2.500 | 2.580 | 1,149 | +0.14(+5.74%) |
Jun 15, 2023 | 2.500 | 2.550 | 2.440 | 2.440 | 2,071 | -0.06(-2.40%) |
Jun 14, 2023 | 2.600 | 2.600 | 2.500 | 2.500 | 1,211 | +0.00(+0.00%) |
Jun 13, 2023 | 2.600 | 2.610 | 2.500 | 2.500 | 2,445 | -0.10(-3.85%) |
Jun 12, 2023 | 2.580 | 2.675 | 2.580 | 2.600 | 2,192 | -0.08(-2.99%) |
Jun 08, 2023 | 2.680 | 1,230 | +0.04(+1.32%) | |||
Jun 07, 2023 | 2.476 | 2.680 | 2.460 | 2.645 | 8,990 | +0.27(+11.13%) |
Jun 06, 2023 | 2.440 | 2.540 | 2.380 | 2.380 | 6,872 | -0.10(-4.03%) |
Jun 05, 2023 | 2.350 | 2.579 | 2.320 | 2.480 | 23,566 | +0.08(+3.33%) |
Jun 02, 2023 | 2.522 | 2.525 | 2.330 | 2.400 | 3,866 | -0.20(-7.69%) |
Jun 01, 2023 | 2.620 | 2.690 | 2.600 | 2.600 | 6,394 | +0.05(+1.96%) |
May 31, 2023 | 2.740 | 2.740 | 2.550 | 2.550 | 14,679 | -0.10(-3.77%) |
May 30, 2023 | 2.510 | 2.650 | 2.510 | 2.650 | 2,336 | +0.05(+1.92%) |
May 26, 2023 | 2.576 | 2.679 | 2.576 | 2.600 | 1,515 | +0.00(+0.00%) |
May 25, 2023 | 2.730 | 2.740 | 2.600 | 2.600 | 6,498 | -0.12(-4.41%) |
May 24, 2023 | 2.630 | 2.730 | 2.610 | 2.720 | 2,382 | +0.09(+3.43%) |
May 23, 2023 | 2.460 | 2.630 | 2.460 | 2.630 | 14,873 | +0.15(+6.04%) |
May 22, 2023 | 2.550 | 2.560 | 2.400 | 2.480 | 17,941 | -0.01(-0.40%) |
May 19, 2023 | 2.495 | 2.495 | 2.490 | 2.490 | 1,166 | +0.03(+1.01%) |
May 18, 2023 | 2.478 | 2.478 | 2.370 | 2.465 | 1,693 | +0.01(+0.61%) |
May 17, 2023 | 2.350 | 2.450 | 2.350 | 2.450 | 1,244 | +0.08(+3.38%) |
May 16, 2023 | 2.520 | 2.520 | 2.280 | 2.370 | 28,150 | -0.14(-5.58%) |
May 15, 2023 | 2.450 | 2.510 | 2.450 | 2.510 | 1,358 | +0.15(+6.36%) |
May 12, 2023 | 2.530 | 2.530 | 2.360 | 2.360 | 4,064 | -0.07(-2.88%) |
May 11, 2023 | 2.540 | 2.540 | 2.420 | 2.430 | 4,610 | +0.00(+0.00%) |
May 10, 2023 | 2.520 | 2.540 | 2.360 | 2.430 | 4,448 | -0.02(-0.82%) |
May 09, 2023 | 2.410 | 2.500 | 2.350 | 2.450 | 12,848 | +0.13(+5.60%) |
May 08, 2023 | 2.340 | 2.350 | 2.320 | 2.320 | 2,919 | -0.04(-1.69%) |
May 05, 2023 | 2.310 | 2.367 | 2.310 | 2.360 | 3,224 | +0.03(+1.29%) |
May 04, 2023 | 2.400 | 2.488 | 2.300 | 2.330 | 13,950 | -0.07(-2.92%) |
May 03, 2023 | 2.500 | 2.500 | 2.370 | 2.400 | 9,270 | +0.06(+2.56%) |
May 02, 2023 | 2.400 | 2.405 | 2.300 | 2.340 | 17,967 | -0.01(-0.43%) |
May 01, 2023 | 2.400 | 2.432 | 2.350 | 2.350 | 7,872 | +0.06(+2.62%) |
Apr 28, 2023 | 2.370 | 2.430 | 2.280 | 2.290 | 16,804 | -0.17(-6.91%) |
Apr 27, 2023 | 2.500 | 2.500 | 2.410 | 2.460 | 3,555 | -0.10(-3.74%) |
Apr 26, 2023 | 2.600 | 2.600 | 2.530 | 2.556 | 2,059 | -0.04(-1.70%) |
Apr 25, 2023 | 2.700 | 2.764 | 2.600 | 2.600 | 8,048 | -0.10(-3.70%) |
Apr 24, 2023 | 3.000 | 3.000 | 2.700 | 2.700 | 13,351 | -0.10(-3.57%) |
Apr 21, 2023 | 2.850 | 2.850 | 2.800 | 2.800 | 1,733 | -0.12(-4.11%) |
Apr 20, 2023 | 3.300 | 3.300 | 2.710 | 2.920 | 44,435 | -0.47(-13.86%) |
Apr 19, 2023 | 3.550 | 3.560 | 3.370 | 3.390 | 11,763 | -0.24(-6.61%) |
Apr 18, 2023 | 3.700 | 3.702 | 3.450 | 3.630 | 16,881 | -0.11(-2.94%) |
Apr 17, 2023 | 3.650 | 3.740 | 3.520 | 3.740 | 2,849 | +0.13(+3.60%) |
Apr 14, 2023 | 3.740 | 3.750 | 3.610 | 3.610 | 7,849 | -0.06(-1.63%) |
Apr 13, 2023 | 3.670 | 3.670 | 3.620 | 3.670 | 5,068 | +0.17(+4.86%) |
Apr 12, 2023 | 3.580 | 3.580 | 3.480 | 3.500 | 2,829 | +0.08(+2.34%) |
Apr 11, 2023 | 3.360 | 3.470 | 3.360 | 3.420 | 4,025 | +0.07(+2.22%) |
Apr 10, 2023 | 3.370 | 3.415 | 3.190 | 3.346 | 2,453 | -0.11(-3.30%) |
Apr 06, 2023 | 3.471 | 3.480 | 3.250 | 3.460 | 4,580 | +0.24(+7.45%) |
Apr 05, 2023 | 3.100 | 3.231 | 3.100 | 3.220 | 3,408 | +0.18(+5.92%) |
Apr 04, 2023 | 2.900 | 3.100 | 2.822 | 3.040 | 1,423 | +0.14(+4.83%) |
Apr 03, 2023 | 3.008 | 3.055 | 2.900 | 2.900 | 490 | -0.11(-3.53%) |
Mar 31, 2023 | 2.942 | 3.020 | 2.942 | 3.006 | 803 | -0.02(-0.79%) |
Mar 30, 2023 | 2.750 | 3.030 | 2.750 | 3.030 | 7,244 | +0.28(+10.18%) |
Mar 29, 2023 | 2.720 | 2.750 | 2.720 | 2.750 | 2,335 | +0.20(+7.84%) |
Mar 28, 2023 | 2.510 | 2.650 | 2.510 | 2.550 | 1,396 | -0.16(-6.06%) |
Mar 27, 2023 | 2.715 | 2.715 | 2.715 | 2.715 | 483 | +0.01(+0.54%) |
Mar 24, 2023 | 2.730 | 2.740 | 2.630 | 2.700 | 1,564 | -0.03(-1.10%) |
Mar 23, 2023 | 2.550 | 2.733 | 2.550 | 2.730 | 2,109 | +0.08(+3.02%) |
Mar 22, 2023 | 2.573 | 2.650 | 2.573 | 2.650 | 2,453 | +0.11(+4.33%) |
Mar 21, 2023 | 2.600 | 2.600 | 2.420 | 2.540 | 13,038 | +0.01(+0.40%) |
Mar 20, 2023 | 2.490 | 2.593 | 2.490 | 2.530 | 5,341 | -0.06(-2.32%) |
Mar 17, 2023 | 2.500 | 2.590 | 2.500 | 2.590 | 892 | -0.01(-0.38%) |
Mar 16, 2023 | 2.590 | 2.600 | 2.550 | 2.600 | 563 | +0.05(+1.96%) |
Mar 15, 2023 | 2.500 | 2.595 | 2.500 | 2.550 | 7,045 | -0.05(-1.92%) |
Mar 14, 2023 | 2.350 | 2.720 | 2.350 | 2.600 | 6,307 | +0.32(+14.04%) |
Mar 13, 2023 | 2.280 | 2.430 | 2.280 | 2.280 | 4,538 | +0.00(+0.00%) |
Mar 10, 2023 | 2.400 | 2.400 | 2.280 | 2.280 | 4,849 | -0.03(-1.08%) |
Mar 09, 2023 | 2.345 | 2.362 | 2.120 | 2.305 | 15,914 | +0.05(+1.99%) |
Mar 08, 2023 | 2.440 | 2.495 | 2.260 | 2.260 | 5,113 | -0.18(-7.38%) |
Mar 07, 2023 | 2.750 | 2.750 | 2.120 | 2.440 | 45,434 | -0.37(-13.17%) |
Mar 06, 2023 | 2.810 | 3.010 | 2.650 | 2.810 | 12,747 | -0.20(-6.64%) |
Mar 03, 2023 | 3.220 | 3.220 | 2.890 | 3.010 | 10,150 | -0.10(-3.24%) |
Mar 02, 2023 | 3.402 | 3.402 | 3.111 | 3.111 | 3,226 | -0.19(-5.73%) |
Mar 01, 2023 | 3.490 | 3.490 | 3.300 | 3.300 | 1,426 | -0.10(-2.94%) |
Feb 28, 2023 | 3.500 | 3.697 | 3.255 | 3.400 | 7,300 | -0.20(-5.56%) |
Feb 27, 2023 | 3.210 | 3.610 | 3.210 | 3.600 | 3,483 | -0.09(-2.44%) |
Feb 24, 2023 | 3.620 | 3.690 | 3.600 | 3.690 | 810 | +0.00(+0.00%) |
Feb 23, 2023 | 3.500 | 3.690 | 3.500 | 3.690 | 983 | +0.24(+6.96%) |
Feb 22, 2023 | 3.490 | 3.500 | 3.450 | 3.450 | 3,057 | -0.05(-1.43%) |
Feb 21, 2023 | 3.570 | 3.580 | 3.500 | 3.500 | 2,665 | +0.01(+0.34%) |
Feb 17, 2023 | 3.500 | 3.640 | 3.450 | 3.488 | 5,816 | -0.06(-1.75%) |
Feb 16, 2023 | 3.740 | 3.740 | 3.550 | 3.550 | 7,742 | -0.11(-3.01%) |
Feb 15, 2023 | 3.600 | 3.713 | 3.450 | 3.660 | 7,372 | +0.01(+0.27%) |
Feb 14, 2023 | 3.740 | 3.740 | 3.550 | 3.650 | 11,624 | +0.00(+0.00%) |
Feb 13, 2023 | 3.710 | 3.710 | 3.600 | 3.650 | 8,093 | +0.08(+2.38%) |
Feb 10, 2023 | 3.520 | 3.568 | 3.520 | 3.565 | 942 | +0.02(+0.56%) |
Feb 09, 2023 | 3.585 | 3.611 | 3.527 | 3.545 | 6,681 | +0.02(+0.71%) |
Feb 08, 2023 | 3.619 | 3.619 | 3.516 | 3.520 | 2,757 | -0.03(-0.85%) |
Feb 07, 2023 | 3.350 | 3.644 | 3.350 | 3.550 | 13,288 | +0.10(+2.86%) |
Feb 06, 2023 | 3.270 | 3.519 | 3.226 | 3.451 | 10,701 | -0.02(-0.54%) |
Feb 03, 2023 | 3.810 | 3.810 | 3.450 | 3.470 | 4,003 | -0.25(-6.72%) |
Feb 02, 2023 | 3.750 | 3.810 | 3.690 | 3.720 | 15,287 | +0.07(+1.92%) |