Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.430 | 4.880 | 4.410 | 4.440 | 760,586 | +0.07(+1.60%) |
Nov 29, 2023 | 4.660 | 4.780 | 4.320 | 4.370 | 417,985 | -0.13(-2.89%) |
Nov 28, 2023 | 4.610 | 4.710 | 4.320 | 4.500 | 418,058 | -0.17(-3.64%) |
Nov 27, 2023 | 4.800 | 4.810 | 4.615 | 4.670 | 460,946 | -0.14(-2.91%) |
Nov 24, 2023 | 4.670 | 4.930 | 4.670 | 4.810 | 247,305 | +0.10(+2.23%) |
Nov 22, 2023 | 4.790 | 4.790 | 4.690 | 4.705 | 197,251 | -0.00(-0.11%) |
Nov 21, 2023 | 4.750 | 4.830 | 4.650 | 4.710 | 372,917 | -0.17(-3.48%) |
Nov 20, 2023 | 4.880 | 4.930 | 4.725 | 4.880 | 280,026 | -0.05(-1.01%) |
Nov 17, 2023 | 4.820 | 4.989 | 4.790 | 4.930 | 402,700 | +0.07(+1.44%) |
Nov 16, 2023 | 4.960 | 4.970 | 4.660 | 4.860 | 369,204 | -0.04(-0.82%) |
Nov 15, 2023 | 4.650 | 5.050 | 4.650 | 4.900 | 468,186 | +0.31(+6.75%) |
Nov 14, 2023 | 4.530 | 4.740 | 4.480 | 4.590 | 387,535 | +0.20(+4.56%) |
Nov 13, 2023 | 4.460 | 4.480 | 4.290 | 4.390 | 258,348 | -0.13(-2.88%) |
Nov 10, 2023 | 4.600 | 4.630 | 4.240 | 4.520 | 390,048 | -0.09(-1.95%) |
Nov 09, 2023 | 4.710 | 5.030 | 4.445 | 4.610 | 559,519 | +0.03(+0.66%) |
Nov 08, 2023 | 4.630 | 4.700 | 4.490 | 4.580 | 329,521 | -0.07(-1.51%) |
Nov 07, 2023 | 4.810 | 5.000 | 4.620 | 4.650 | 485,765 | -0.21(-4.32%) |
Nov 06, 2023 | 4.970 | 5.080 | 4.750 | 4.860 | 378,412 | +0.01(+0.21%) |
Nov 03, 2023 | 4.950 | 5.160 | 4.740 | 4.850 | 311,437 | +0.00(+0.00%) |
Nov 02, 2023 | 4.710 | 5.000 | 4.590 | 4.850 | 352,703 | +0.24(+5.21%) |
Nov 01, 2023 | 4.750 | 4.760 | 4.420 | 4.610 | 290,355 | -0.13(-2.74%) |
Oct 31, 2023 | 4.680 | 5.050 | 4.650 | 4.740 | 385,371 | +0.16(+3.49%) |
Oct 30, 2023 | 4.500 | 5.100 | 4.500 | 4.580 | 717,517 | +0.27(+6.26%) |
Oct 27, 2023 | 4.390 | 4.467 | 4.270 | 4.310 | 145,682 | -0.06(-1.37%) |
Oct 26, 2023 | 4.660 | 4.660 | 4.260 | 4.370 | 381,138 | -0.24(-5.21%) |
Oct 25, 2023 | 4.720 | 4.750 | 4.510 | 4.610 | 290,755 | -0.20(-4.16%) |
Oct 24, 2023 | 4.640 | 5.100 | 4.630 | 4.810 | 542,750 | +0.20(+4.34%) |
Oct 23, 2023 | 4.630 | 4.900 | 4.170 | 4.610 | 415,871 | -0.04(-0.86%) |
Oct 20, 2023 | 4.940 | 5.000 | 4.640 | 4.650 | 411,098 | -0.34(-6.81%) |
Oct 19, 2023 | 5.020 | 5.040 | 4.610 | 4.990 | 755,198 | -0.06(-1.19%) |
Oct 18, 2023 | 5.060 | 5.250 | 4.870 | 5.050 | 534,762 | +0.00(+0.00%) |
Oct 17, 2023 | 4.750 | 5.165 | 4.680 | 5.050 | 706,420 | +0.22(+4.55%) |
Oct 16, 2023 | 4.460 | 4.930 | 4.460 | 4.830 | 459,763 | +0.35(+7.81%) |
Oct 13, 2023 | 4.310 | 4.600 | 4.200 | 4.480 | 450,331 | +0.19(+4.43%) |
Oct 12, 2023 | 4.580 | 4.646 | 4.190 | 4.290 | 424,759 | -0.24(-5.30%) |
Oct 11, 2023 | 4.500 | 4.729 | 4.442 | 4.530 | 639,139 | +0.06(+1.34%) |
Oct 10, 2023 | 4.750 | 4.959 | 4.400 | 4.470 | 652,395 | -0.28(-5.89%) |
Oct 09, 2023 | 4.090 | 4.780 | 4.090 | 4.750 | 700,123 | +0.61(+14.73%) |
Oct 06, 2023 | 3.900 | 4.281 | 3.865 | 4.140 | 339,131 | +0.17(+4.28%) |
Oct 05, 2023 | 4.020 | 4.020 | 3.770 | 3.970 | 352,909 | -0.04(-1.00%) |
Oct 04, 2023 | 4.000 | 4.070 | 3.840 | 4.010 | 552,348 | +0.00(+0.00%) |
Oct 03, 2023 | 4.230 | 4.270 | 3.910 | 4.010 | 759,374 | -0.31(-7.18%) |
Oct 02, 2023 | 4.400 | 4.900 | 4.220 | 4.320 | 1,215,237 | +0.17(+4.10%) |
Sep 29, 2023 | 4.120 | 4.235 | 4.045 | 4.150 | 1,172,120 | +0.07(+1.59%) |
Sep 28, 2023 | 4.220 | 4.220 | 3.970 | 4.085 | 568,427 | -0.11(-2.51%) |
Sep 27, 2023 | 4.510 | 4.545 | 4.170 | 4.190 | 521,999 | -0.21(-4.77%) |
Sep 26, 2023 | 4.430 | 4.670 | 4.370 | 4.400 | 522,831 | -0.07(-1.57%) |
Sep 25, 2023 | 4.170 | 4.680 | 4.460 | 4.470 | 871,309 | +0.23(+5.42%) |
Sep 22, 2023 | 4.330 | 4.560 | 4.120 | 4.240 | 443,635 | -0.04(-0.93%) |
Sep 21, 2023 | 4.720 | 4.750 | 4.210 | 4.280 | 836,514 | -0.49(-10.27%) |
Sep 20, 2023 | 4.970 | 5.080 | 4.760 | 4.770 | 346,514 | -0.18(-3.64%) |
Sep 19, 2023 | 4.770 | 4.980 | 4.710 | 4.950 | 399,809 | +0.20(+4.21%) |
Sep 18, 2023 | 4.940 | 4.960 | 4.690 | 4.750 | 484,284 | -0.29(-5.75%) |
Sep 15, 2023 | 5.220 | 5.220 | 4.930 | 5.040 | 624,498 | -0.12(-2.33%) |
Sep 14, 2023 | 5.570 | 5.590 | 5.125 | 5.160 | 593,481 | -0.31(-5.67%) |
Sep 13, 2023 | 5.620 | 5.850 | 5.325 | 5.470 | 538,078 | -0.10(-1.80%) |
Sep 12, 2023 | 5.330 | 5.850 | 5.310 | 5.570 | 632,659 | +0.14(+2.58%) |
Sep 11, 2023 | 5.000 | 6.060 | 5.000 | 5.430 | 2,752,376 | +0.61(+12.77%) |
Sep 08, 2023 | 4.920 | 4.930 | 4.650 | 4.815 | 383,323 | -0.14(-2.92%) |
Sep 07, 2023 | 4.900 | 5.050 | 4.750 | 4.960 | 316,284 | -0.04(-0.80%) |
Sep 06, 2023 | 5.000 | 5.150 | 4.810 | 5.000 | 672,424 | +0.11(+2.25%) |
Sep 05, 2023 | 4.840 | 5.010 | 4.780 | 4.890 | 304,276 | +0.01(+0.20%) |
Sep 01, 2023 | 5.070 | 5.200 | 4.840 | 4.880 | 399,964 | -0.13(-2.59%) |
Aug 31, 2023 | 5.440 | 5.500 | 4.980 | 5.010 | 460,253 | -0.38(-7.05%) |
Aug 30, 2023 | 5.230 | 5.550 | 5.130 | 5.390 | 396,498 | +0.09(+1.70%) |
Aug 29, 2023 | 4.940 | 5.380 | 4.850 | 5.300 | 429,336 | +0.36(+7.29%) |
Aug 28, 2023 | 5.050 | 5.050 | 4.710 | 4.940 | 424,670 | -0.04(-0.80%) |
Aug 25, 2023 | 4.850 | 5.330 | 4.840 | 4.980 | 537,712 | +0.20(+4.18%) |
Aug 24, 2023 | 5.140 | 5.140 | 4.700 | 4.780 | 572,446 | -0.41(-7.90%) |
Aug 23, 2023 | 5.160 | 5.350 | 5.090 | 5.190 | 485,292 | +0.01(+0.19%) |
Aug 22, 2023 | 5.290 | 5.560 | 4.990 | 5.180 | 660,197 | -0.02(-0.38%) |
Aug 21, 2023 | 5.250 | 5.398 | 5.140 | 5.200 | 448,216 | -0.04(-0.76%) |
Aug 18, 2023 | 5.580 | 5.680 | 5.160 | 5.240 | 731,875 | -0.43(-7.58%) |
Aug 17, 2023 | 5.910 | 6.050 | 5.630 | 5.670 | 533,586 | -0.13(-2.24%) |
Aug 16, 2023 | 6.540 | 6.650 | 5.700 | 5.800 | 850,285 | -0.36(-5.84%) |
Aug 15, 2023 | 6.550 | 6.680 | 6.110 | 6.160 | 532,120 | -0.48(-7.23%) |
Aug 14, 2023 | 6.850 | 6.900 | 6.600 | 6.640 | 285,179 | -0.23(-3.35%) |
Aug 11, 2023 | 6.840 | 7.020 | 6.760 | 6.870 | 261,752 | +0.02(+0.29%) |
Aug 10, 2023 | 6.990 | 7.140 | 6.820 | 6.850 | 259,261 | -0.14(-2.00%) |
Aug 09, 2023 | 7.120 | 7.255 | 6.800 | 6.990 | 467,430 | -0.14(-1.96%) |
Aug 08, 2023 | 6.860 | 7.200 | 6.790 | 7.130 | 366,470 | +0.26(+3.78%) |
Aug 07, 2023 | 7.380 | 7.820 | 6.700 | 6.870 | 791,430 | -0.59(-7.91%) |
Aug 04, 2023 | 7.510 | 7.600 | 7.290 | 7.460 | 311,171 | -0.07(-0.93%) |
Aug 03, 2023 | 6.070 | 7.670 | 6.020 | 7.530 | 924,481 | +0.73(+10.65%) |
Aug 02, 2023 | 7.010 | 7.051 | 6.510 | 6.805 | 524,186 | -0.27(-3.75%) |
Aug 01, 2023 | 7.290 | 7.510 | 7.010 | 7.070 | 427,142 | -0.31(-4.20%) |
Jul 31, 2023 | 6.860 | 7.610 | 6.830 | 7.380 | 418,241 | +0.51(+7.50%) |
Jul 28, 2023 | 6.750 | 7.170 | 6.490 | 6.865 | 560,222 | +0.23(+3.39%) |
Jul 27, 2023 | 7.360 | 7.410 | 6.480 | 6.640 | 641,740 | -0.62(-8.54%) |
Jul 26, 2023 | 7.220 | 7.410 | 7.110 | 7.260 | 392,305 | -0.09(-1.22%) |
Jul 25, 2023 | 7.500 | 7.620 | 7.300 | 7.350 | 212,176 | -0.16(-2.13%) |
Jul 24, 2023 | 7.400 | 7.510 | 7.140 | 7.510 | 292,250 | +0.08(+1.08%) |
Jul 21, 2023 | 7.710 | 7.710 | 7.110 | 7.430 | 404,864 | -0.27(-3.51%) |
Jul 20, 2023 | 7.470 | 7.940 | 7.470 | 7.700 | 368,230 | +0.23(+3.08%) |
Jul 19, 2023 | 8.310 | 8.470 | 7.360 | 7.470 | 755,486 | -0.75(-9.12%) |
Jul 18, 2023 | 8.200 | 8.850 | 8.044 | 8.220 | 996,087 | +0.20(+2.49%) |
Jul 17, 2023 | 7.090 | 8.140 | 7.030 | 8.020 | 841,113 | +0.80(+11.08%) |
Jul 14, 2023 | 8.080 | 8.175 | 7.130 | 7.220 | 964,766 | -0.93(-11.41%) |
Jul 13, 2023 | 8.810 | 8.990 | 8.020 | 8.150 | 729,912 | -0.55(-6.32%) |
Jul 12, 2023 | 8.200 | 8.870 | 8.010 | 8.700 | 1,190,522 | +0.65(+8.07%) |
Jul 11, 2023 | 7.970 | 8.120 | 7.770 | 8.050 | 582,417 | +0.14(+1.77%) |
Jul 10, 2023 | 7.600 | 7.920 | 7.580 | 7.910 | 521,642 | +0.33(+4.35%) |
Jul 07, 2023 | 7.290 | 7.698 | 7.175 | 7.580 | 552,003 | +0.59(+8.44%) |
Jul 06, 2023 | 6.870 | 7.200 | 6.590 | 6.990 | 506,652 | -0.06(-0.85%) |
Jul 05, 2023 | 7.200 | 7.580 | 7.050 | 7.050 | 470,280 | -0.24(-3.29%) |
Jul 03, 2023 | 7.370 | 7.610 | 7.120 | 7.290 | 402,674 | -0.04(-0.55%) |
Jun 30, 2023 | 7.250 | 7.351 | 7.120 | 7.330 | 1,380,243 | +0.25(+3.53%) |
Jun 29, 2023 | 6.510 | 7.110 | 6.515 | 7.080 | 1,061,653 | +0.58(+8.92%) |
Jun 28, 2023 | 5.820 | 6.850 | 5.810 | 6.500 | 917,778 | +0.62(+10.54%) |
Jun 27, 2023 | 5.820 | 6.138 | 5.630 | 5.880 | 599,587 | +0.15(+2.62%) |
Jun 26, 2023 | 5.530 | 6.240 | 5.530 | 5.730 | 756,541 | +0.12(+2.14%) |
Jun 23, 2023 | 5.900 | 6.110 | 5.560 | 5.610 | 4,624,427 | -0.47(-7.73%) |
Jun 22, 2023 | 6.140 | 6.310 | 6.000 | 6.080 | 465,942 | -0.18(-2.88%) |
Jun 21, 2023 | 6.280 | 6.440 | 6.000 | 6.260 | 530,672 | -0.09(-1.42%) |
Jun 20, 2023 | 6.210 | 6.400 | 5.710 | 6.350 | 903,675 | -0.07(-1.09%) |
Jun 16, 2023 | 6.940 | 6.940 | 6.140 | 6.420 | 1,010,108 | -0.45(-6.55%) |
Jun 15, 2023 | 6.660 | 6.920 | 6.530 | 6.870 | 776,721 | +0.03(+0.44%) |
Jun 14, 2023 | 7.000 | 7.370 | 6.640 | 6.840 | 796,283 | -0.09(-1.30%) |
Jun 13, 2023 | 7.530 | 7.786 | 6.632 | 6.930 | 1,552,549 | -0.75(-9.77%) |
Jun 12, 2023 | 6.800 | 7.950 | 6.250 | 7.680 | 1,970,424 | +1.05(+15.84%) |
Jun 09, 2023 | 6.150 | 6.710 | 6.030 | 6.630 | 1,460,353 | +0.61(+10.13%) |
Jun 08, 2023 | 5.700 | 6.275 | 5.220 | 6.020 | 1,711,252 | +0.31(+5.43%) |
Jun 07, 2023 | 7.000 | 7.470 | 5.010 | 5.710 | 3,871,850 | -1.24(-17.84%) |
Jun 06, 2023 | 5.700 | 6.960 | 5.680 | 6.950 | 2,592,464 | +1.19(+20.66%) |
Jun 05, 2023 | 5.050 | 5.790 | 5.000 | 5.760 | 1,660,531 | +0.84(+17.07%) |
Jun 02, 2023 | 5.340 | 5.350 | 4.740 | 4.920 | 1,074,109 | -0.28(-5.38%) |
Jun 01, 2023 | 4.770 | 5.320 | 4.640 | 5.200 | 1,503,763 | +0.43(+9.01%) |
May 31, 2023 | 4.510 | 4.830 | 4.310 | 4.770 | 1,781,502 | +0.40(+9.15%) |
May 30, 2023 | 4.250 | 4.605 | 4.180 | 4.370 | 886,084 | +0.20(+4.80%) |
May 26, 2023 | 4.210 | 4.634 | 3.970 | 4.170 | 1,199,296 | -0.06(-1.42%) |
May 25, 2023 | 4.310 | 4.800 | 4.001 | 4.230 | 1,893,525 | +0.10(+2.42%) |
May 24, 2023 | 4.200 | 4.310 | 3.600 | 4.130 | 1,494,930 | -0.13(-3.05%) |
May 23, 2023 | 4.230 | 4.890 | 3.330 | 4.260 | 3,426,013 | -0.09(-2.07%) |
May 22, 2023 | 3.160 | 4.380 | 2.970 | 4.350 | 4,134,636 | +1.13(+35.09%) |
May 19, 2023 | 2.590 | 3.730 | 2.530 | 3.220 | 8,946,116 | +0.78(+31.97%) |
May 18, 2023 | 2.150 | 2.560 | 2.120 | 2.440 | 1,707,409 | +0.36(+17.31%) |
May 17, 2023 | 1.890 | 2.130 | 1.860 | 2.080 | 715,717 | +0.20(+10.64%) |
May 16, 2023 | 1.820 | 1.920 | 1.800 | 1.880 | 382,613 | -0.01(-0.53%) |
May 15, 2023 | 1.770 | 1.900 | 1.690 | 1.890 | 719,435 | +0.10(+5.59%) |
May 12, 2023 | 1.780 | 1.790 | 1.680 | 1.790 | 434,398 | +0.02(+1.13%) |
May 11, 2023 | 1.730 | 1.780 | 1.610 | 1.770 | 604,339 | +0.04(+2.31%) |
May 10, 2023 | 1.990 | 1.990 | 1.700 | 1.730 | 886,231 | -0.20(-10.36%) |
May 09, 2023 | 2.280 | 2.300 | 1.900 | 1.930 | 1,222,273 | -0.34(-14.98%) |
May 08, 2023 | 1.940 | 2.350 | 1.910 | 2.270 | 2,969,507 | +0.40(+21.39%) |
May 05, 2023 | 1.690 | 1.990 | 1.650 | 1.870 | 1,391,970 | +0.12(+6.86%) |
May 04, 2023 | 1.780 | 1.800 | 1.160 | 1.750 | 4,164,972 | -0.42(-19.35%) |
May 03, 2023 | 2.060 | 2.240 | 2.030 | 2.170 | 405,734 | +0.10(+4.83%) |
May 02, 2023 | 2.050 | 2.105 | 2.010 | 2.070 | 230,277 | +0.00(+0.00%) |
May 01, 2023 | 2.230 | 2.230 | 2.030 | 2.070 | 332,968 | -0.15(-6.76%) |
Apr 28, 2023 | 2.170 | 2.240 | 2.100 | 2.220 | 249,836 | +0.06(+2.78%) |
Apr 27, 2023 | 2.030 | 2.165 | 2.030 | 2.160 | 325,433 | +0.14(+6.93%) |
Apr 26, 2023 | 2.070 | 2.160 | 2.020 | 2.020 | 326,559 | -0.09(-4.27%) |
Apr 25, 2023 | 2.100 | 2.130 | 2.050 | 2.110 | 306,303 | -0.04(-1.86%) |
Apr 24, 2023 | 2.160 | 2.220 | 2.120 | 2.150 | 338,620 | -0.01(-0.46%) |
Apr 21, 2023 | 2.050 | 2.170 | 1.995 | 2.160 | 587,482 | +0.09(+4.35%) |
Apr 20, 2023 | 2.200 | 2.225 | 2.055 | 2.070 | 488,195 | -0.19(-8.41%) |
Apr 19, 2023 | 2.290 | 2.300 | 2.205 | 2.260 | 293,388 | -0.07(-3.00%) |
Apr 18, 2023 | 2.400 | 2.416 | 2.200 | 2.330 | 462,725 | -0.05(-2.10%) |
Apr 17, 2023 | 2.270 | 2.430 | 2.245 | 2.380 | 987,762 | +0.15(+6.73%) |
Apr 14, 2023 | 2.130 | 2.265 | 2.120 | 2.230 | 362,446 | +0.07(+3.24%) |
Apr 13, 2023 | 2.190 | 2.190 | 2.030 | 2.160 | 651,634 | -0.04(-1.82%) |
Apr 12, 2023 | 2.320 | 2.360 | 2.185 | 2.200 | 490,034 | -0.06(-2.65%) |
Apr 11, 2023 | 2.030 | 2.290 | 2.030 | 2.260 | 593,108 | +0.22(+10.78%) |
Apr 10, 2023 | 2.030 | 2.065 | 1.985 | 2.040 | 583,057 | +0.01(+0.49%) |
Apr 06, 2023 | 2.140 | 2.157 | 2.010 | 2.030 | 682,365 | -0.10(-4.69%) |
Apr 05, 2023 | 2.240 | 2.240 | 2.125 | 2.130 | 482,143 | -0.13(-5.75%) |
Apr 04, 2023 | 2.460 | 2.470 | 2.220 | 2.260 | 540,988 | -0.17(-7.00%) |
Apr 03, 2023 | 2.380 | 2.640 | 2.360 | 2.430 | 759,813 | +0.11(+4.74%) |
Mar 31, 2023 | 2.170 | 2.380 | 2.140 | 2.320 | 1,016,900 | +0.17(+7.91%) |
Mar 30, 2023 | 2.260 | 2.315 | 2.100 | 2.150 | 870,299 | -0.10(-4.44%) |
Mar 29, 2023 | 2.480 | 2.480 | 2.150 | 2.250 | 988,834 | -0.17(-7.22%) |
Mar 28, 2023 | 2.680 | 2.729 | 2.420 | 2.425 | 679,480 | -0.30(-10.85%) |
Mar 27, 2023 | 2.700 | 2.760 | 2.610 | 2.720 | 381,160 | +0.11(+4.21%) |
Mar 24, 2023 | 2.580 | 2.630 | 2.510 | 2.610 | 373,090 | +0.01(+0.38%) |
Mar 23, 2023 | 2.690 | 2.799 | 2.550 | 2.600 | 508,161 | -0.09(-3.35%) |
Mar 22, 2023 | 2.770 | 2.850 | 2.680 | 2.690 | 354,116 | -0.08(-2.89%) |
Mar 21, 2023 | 2.620 | 2.840 | 2.620 | 2.770 | 588,568 | +0.17(+6.54%) |
Mar 20, 2023 | 2.750 | 2.760 | 2.530 | 2.600 | 822,970 | -0.15(-5.45%) |
Mar 17, 2023 | 2.760 | 2.805 | 2.635 | 2.750 | 792,914 | -0.04(-1.43%) |
Mar 16, 2023 | 2.630 | 2.790 | 2.600 | 2.790 | 843,800 | +0.08(+2.95%) |
Mar 15, 2023 | 2.650 | 2.780 | 2.645 | 2.710 | 925,434 | -0.05(-1.81%) |
Mar 14, 2023 | 2.790 | 2.930 | 2.715 | 2.760 | 636,679 | +0.00(+0.00%) |
Mar 13, 2023 | 2.650 | 2.910 | 2.510 | 2.760 | 751,638 | +0.08(+2.99%) |
Mar 10, 2023 | 2.970 | 2.970 | 2.670 | 2.680 | 1,490,253 | -0.30(-10.22%) |
Mar 09, 2023 | 3.350 | 3.350 | 2.950 | 2.985 | 1,773,509 | -0.52(-14.84%) |
Mar 08, 2023 | 3.610 | 3.680 | 3.480 | 3.505 | 631,184 | -0.10(-2.91%) |
Mar 07, 2023 | 3.710 | 3.780 | 3.600 | 3.610 | 324,961 | -0.07(-1.90%) |
Mar 06, 2023 | 3.860 | 3.860 | 3.640 | 3.680 | 430,240 | -0.16(-4.17%) |
Mar 03, 2023 | 3.640 | 3.880 | 3.560 | 3.840 | 428,306 | +0.21(+5.79%) |
Mar 02, 2023 | 3.620 | 3.760 | 3.550 | 3.630 | 353,568 | -0.07(-1.89%) |
Mar 01, 2023 | 3.600 | 3.790 | 3.540 | 3.700 | 533,431 | +0.13(+3.64%) |
Feb 28, 2023 | 3.810 | 3.812 | 3.530 | 3.570 | 1,209,440 | -0.28(-7.27%) |
Feb 27, 2023 | 3.860 | 3.910 | 3.785 | 3.850 | 398,822 | +0.04(+1.05%) |
Feb 24, 2023 | 3.850 | 3.895 | 3.750 | 3.810 | 332,310 | -0.09(-2.31%) |
Feb 23, 2023 | 3.980 | 4.070 | 3.860 | 3.900 | 436,001 | +0.00(+0.00%) |
Feb 22, 2023 | 3.930 | 4.010 | 3.805 | 3.900 | 553,997 | -0.02(-0.51%) |
Feb 21, 2023 | 4.250 | 4.370 | 3.910 | 3.920 | 566,131 | -0.38(-8.84%) |
Feb 17, 2023 | 4.540 | 4.595 | 4.260 | 4.300 | 297,854 | -0.21(-4.66%) |
Feb 16, 2023 | 4.800 | 4.840 | 4.440 | 4.510 | 399,058 | -0.42(-8.52%) |
Feb 15, 2023 | 4.760 | 4.950 | 4.660 | 4.930 | 561,749 | +0.14(+2.92%) |
Feb 14, 2023 | 4.600 | 4.934 | 4.440 | 4.790 | 543,699 | +0.18(+3.90%) |
Feb 13, 2023 | 4.320 | 4.650 | 4.250 | 4.610 | 616,108 | +0.39(+9.24%) |
Feb 10, 2023 | 4.230 | 4.280 | 4.065 | 4.220 | 503,763 | -0.08(-1.86%) |
Feb 09, 2023 | 4.420 | 4.500 | 4.200 | 4.300 | 370,735 | -0.08(-1.83%) |
Feb 08, 2023 | 4.320 | 4.490 | 4.300 | 4.380 | 342,676 | +0.01(+0.23%) |
Feb 07, 2023 | 4.500 | 4.570 | 4.310 | 4.370 | 377,453 | -0.15(-3.32%) |
Feb 06, 2023 | 4.690 | 4.820 | 4.460 | 4.520 | 536,346 | -0.17(-3.62%) |
Feb 03, 2023 | 4.600 | 4.990 | 4.520 | 4.690 | 588,741 | -0.01(-0.21%) |
Feb 02, 2023 | 4.620 | 4.790 | 4.535 | 4.700 | 698,565 | +0.10(+2.17%) |
Feb 01, 2023 | 4.560 | 4.710 | 4.370 | 4.600 | 761,213 | -0.07(-1.50%) |
Jan 31, 2023 | 4.340 | 4.740 | 4.340 | 4.670 | 789,955 | +0.35(+8.10%) |
Jan 30, 2023 | 4.290 | 4.555 | 4.230 | 4.320 | 448,374 | +0.01(+0.23%) |
Jan 27, 2023 | 4.150 | 4.310 | 4.150 | 4.310 | 231,699 | +0.12(+2.86%) |
Jan 26, 2023 | 4.300 | 4.360 | 4.110 | 4.190 | 322,291 | +0.03(+0.72%) |
Jan 25, 2023 | 4.010 | 4.180 | 3.930 | 4.160 | 258,290 | +0.10(+2.46%) |
Jan 24, 2023 | 4.100 | 4.180 | 3.985 | 4.060 | 275,674 | -0.10(-2.40%) |
Jan 23, 2023 | 3.930 | 4.290 | 3.860 | 4.160 | 596,655 | +0.32(+8.33%) |
Jan 20, 2023 | 3.950 | 3.980 | 3.805 | 3.840 | 551,432 | +0.02(+0.52%) |
Jan 19, 2023 | 3.980 | 4.020 | 3.790 | 3.820 | 794,682 | -0.29(-7.06%) |
Jan 18, 2023 | 4.450 | 4.510 | 4.010 | 4.110 | 523,033 | -0.26(-5.95%) |
Jan 17, 2023 | 4.450 | 4.550 | 4.320 | 4.370 | 282,536 | -0.02(-0.46%) |
Jan 13, 2023 | 4.230 | 4.420 | 4.230 | 4.390 | 296,325 | +0.09(+2.09%) |
Jan 12, 2023 | 4.300 | 4.320 | 4.080 | 4.300 | 318,843 | +0.07(+1.65%) |
Jan 11, 2023 | 4.090 | 4.350 | 4.060 | 4.230 | 451,339 | +0.18(+4.44%) |
Jan 10, 2023 | 4.040 | 4.150 | 3.920 | 4.050 | 312,556 | -0.03(-0.74%) |
Jan 09, 2023 | 3.930 | 4.140 | 3.930 | 4.080 | 663,147 | +0.21(+5.43%) |
Jan 06, 2023 | 3.850 | 3.970 | 3.620 | 3.870 | 649,622 | +0.12(+3.20%) |
Jan 05, 2023 | 3.900 | 3.921 | 3.700 | 3.750 | 624,095 | -0.19(-4.82%) |
Jan 04, 2023 | 3.950 | 4.060 | 3.850 | 3.940 | 430,256 | +0.04(+1.03%) |
Jan 03, 2023 | 3.970 | 4.193 | 3.805 | 3.900 | 727,479 | -0.06(-1.52%) |
Dec 30, 2022 | 3.980 | 4.015 | 3.795 | 3.960 | 636,464 | -0.05(-1.37%) |
Dec 29, 2022 | 3.800 | 4.050 | 3.740 | 4.015 | 466,028 | +0.26(+7.07%) |
Dec 28, 2022 | 3.780 | 3.960 | 3.720 | 3.750 | 643,805 | -0.02(-0.53%) |
Dec 27, 2022 | 4.000 | 4.030 | 3.750 | 3.770 | 540,894 | -0.13(-3.33%) |
Dec 23, 2022 | 3.830 | 3.950 | 3.750 | 3.900 | 319,789 | +0.05(+1.30%) |
Dec 22, 2022 | 4.170 | 4.170 | 3.730 | 3.850 | 646,969 | -0.35(-8.33%) |
Dec 21, 2022 | 4.180 | 4.225 | 4.050 | 4.200 | 514,998 | +0.11(+2.69%) |
Dec 20, 2022 | 4.000 | 4.260 | 3.940 | 4.090 | 435,708 | +0.04(+0.99%) |
Dec 19, 2022 | 4.200 | 4.200 | 3.900 | 4.050 | 588,315 | -0.10(-2.41%) |
Dec 16, 2022 | 4.030 | 4.210 | 3.880 | 4.150 | 1,036,199 | +0.04(+0.97%) |
Dec 15, 2022 | 4.060 | 4.170 | 3.980 | 4.110 | 436,396 | -0.08(-1.91%) |
Dec 14, 2022 | 4.280 | 4.430 | 4.110 | 4.190 | 515,467 | -0.24(-5.42%) |
Dec 13, 2022 | 4.500 | 4.830 | 4.180 | 4.430 | 955,417 | +0.08(+1.84%) |
Dec 12, 2022 | 3.770 | 4.355 | 3.710 | 4.350 | 798,261 | +0.57(+15.08%) |
Dec 09, 2022 | 3.930 | 3.985 | 3.740 | 3.780 | 761,136 | -0.15(-3.82%) |
Dec 08, 2022 | 4.340 | 4.450 | 3.900 | 3.930 | 897,479 | -0.34(-7.96%) |
Dec 07, 2022 | 4.570 | 4.710 | 4.190 | 4.270 | 608,342 | -0.34(-7.38%) |
Dec 06, 2022 | 5.070 | 5.110 | 4.540 | 4.610 | 588,501 | -0.50(-9.78%) |
Dec 05, 2022 | 5.530 | 5.660 | 5.090 | 5.110 | 421,052 | -0.44(-7.93%) |
Dec 02, 2022 | 5.430 | 5.600 | 5.310 | 5.550 | 458,806 | -0.08(-1.42%) |