Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.100 | 4.160 | 3.670 | 3.810 | 3,881,076 | -0.19(-4.75%) |
Feb 28, 2024 | 4.490 | 4.540 | 4.000 | 4.000 | 7,807,543 | -0.33(-7.62%) |
Feb 27, 2024 | 4.510 | 4.570 | 4.192 | 4.330 | 4,190,860 | +0.06(+1.41%) |
Feb 26, 2024 | 3.810 | 4.330 | 3.810 | 4.270 | 4,247,481 | +0.45(+11.78%) |
Feb 23, 2024 | 4.040 | 4.085 | 3.775 | 3.820 | 1,713,709 | -0.29(-7.06%) |
Feb 22, 2024 | 4.120 | 4.260 | 4.080 | 4.110 | 2,121,973 | +0.03(+0.74%) |
Feb 21, 2024 | 4.000 | 4.165 | 3.992 | 4.080 | 2,138,535 | -0.17(-4.00%) |
Feb 20, 2024 | 4.400 | 4.460 | 4.000 | 4.250 | 3,485,392 | -0.16(-3.63%) |
Feb 16, 2024 | 4.490 | 4.585 | 4.220 | 4.410 | 3,573,749 | -0.05(-1.12%) |
Feb 15, 2024 | 4.450 | 4.500 | 4.175 | 4.460 | 5,866,434 | +0.12(+2.76%) |
Feb 14, 2024 | 3.960 | 4.340 | 3.870 | 4.340 | 7,396,467 | +0.72(+19.89%) |
Feb 13, 2024 | 3.700 | 3.850 | 3.480 | 3.620 | 3,357,174 | -0.24(-6.22%) |
Feb 12, 2024 | 3.610 | 3.950 | 3.610 | 3.860 | 5,926,467 | +0.25(+6.93%) |
Feb 09, 2024 | 3.670 | 3.670 | 3.450 | 3.610 | 4,393,040 | +0.19(+5.56%) |
Feb 08, 2024 | 3.250 | 3.420 | 3.180 | 3.420 | 3,147,396 | +0.31(+9.97%) |
Feb 07, 2024 | 3.100 | 3.140 | 2.975 | 3.110 | 1,560,483 | +0.04(+1.30%) |
Feb 06, 2024 | 3.000 | 3.110 | 2.980 | 3.070 | 1,200,364 | +0.06(+1.99%) |
Feb 05, 2024 | 3.100 | 3.100 | 2.960 | 3.010 | 1,514,946 | -0.11(-3.53%) |
Feb 02, 2024 | 3.160 | 3.220 | 3.050 | 3.120 | 1,423,275 | -0.12(-3.70%) |
Feb 01, 2024 | 3.180 | 3.350 | 3.120 | 3.240 | 1,855,685 | +0.07(+2.21%) |
Jan 31, 2024 | 3.220 | 3.450 | 3.170 | 3.170 | 3,123,366 | -0.22(-6.49%) |
Jan 30, 2024 | 3.490 | 3.537 | 3.325 | 3.390 | 1,810,801 | -0.08(-2.31%) |
Jan 29, 2024 | 3.400 | 3.540 | 3.200 | 3.470 | 3,100,002 | +0.13(+3.89%) |
Jan 26, 2024 | 3.240 | 3.340 | 3.150 | 3.340 | 3,217,148 | +0.24(+7.74%) |
Jan 25, 2024 | 2.980 | 3.100 | 2.970 | 3.100 | 2,073,611 | +0.10(+3.33%) |
Jan 24, 2024 | 3.130 | 3.200 | 2.940 | 3.000 | 2,463,612 | -0.02(-0.66%) |
Jan 23, 2024 | 3.020 | 3.130 | 3.010 | 3.020 | 1,310,229 | -0.11(-3.51%) |
Jan 22, 2024 | 3.130 | 3.250 | 3.005 | 3.130 | 2,448,422 | -0.05(-1.57%) |
Jan 19, 2024 | 3.160 | 3.200 | 2.970 | 3.180 | 3,045,174 | +0.01(+0.32%) |
Jan 18, 2024 | 3.440 | 3.500 | 3.125 | 3.170 | 2,978,973 | -0.27(-7.85%) |
Jan 17, 2024 | 3.450 | 3.500 | 3.400 | 3.440 | 1,534,456 | -0.10(-2.82%) |
Jan 16, 2024 | 3.550 | 3.660 | 3.370 | 3.540 | 2,657,749 | -0.08(-2.21%) |
Jan 12, 2024 | 3.950 | 4.010 | 3.610 | 3.620 | 4,057,971 | -0.44(-10.84%) |
Jan 11, 2024 | 4.770 | 4.770 | 3.885 | 4.060 | 8,297,623 | -0.35(-7.94%) |
Jan 10, 2024 | 4.120 | 4.560 | 4.010 | 4.410 | 4,542,801 | +0.21(+5.00%) |
Jan 09, 2024 | 4.330 | 4.450 | 4.185 | 4.200 | 2,863,310 | -0.19(-4.33%) |
Jan 08, 2024 | 4.220 | 4.500 | 3.940 | 4.390 | 4,222,064 | +0.24(+5.78%) |
Jan 05, 2024 | 4.330 | 4.340 | 4.090 | 4.150 | 2,965,794 | -0.20(-4.60%) |
Jan 04, 2024 | 4.390 | 4.600 | 4.231 | 4.350 | 3,232,572 | +0.05(+1.16%) |
Jan 03, 2024 | 4.060 | 4.480 | 3.844 | 4.300 | 5,332,021 | -0.09(-2.05%) |
Jan 02, 2024 | 5.040 | 5.070 | 4.380 | 4.390 | 5,868,866 | -0.14(-3.09%) |
Dec 29, 2023 | 5.360 | 5.660 | 4.435 | 4.530 | 13,031,056 | -0.81(-15.17%) |
Dec 28, 2023 | 5.460 | 5.649 | 5.170 | 5.340 | 9,930,361 | -0.38(-6.64%) |
Dec 27, 2023 | 5.600 | 5.740 | 5.260 | 5.720 | 10,288,095 | +0.60(+11.72%) |
Dec 26, 2023 | 5.060 | 5.245 | 4.870 | 5.120 | 4,913,155 | +0.01(+0.20%) |
Dec 22, 2023 | 4.970 | 5.440 | 4.790 | 5.110 | 11,445,558 | +0.21(+4.29%) |
Dec 21, 2023 | 4.420 | 4.900 | 4.280 | 4.900 | 7,425,718 | +0.74(+17.79%) |
Dec 20, 2023 | 4.060 | 4.655 | 3.930 | 4.160 | 12,345,974 | +0.33(+8.62%) |
Dec 19, 2023 | 3.990 | 4.320 | 3.675 | 3.830 | 9,289,460 | -0.03(-0.78%) |
Dec 18, 2023 | 3.600 | 3.910 | 3.575 | 3.860 | 3,495,033 | +0.18(+4.89%) |
Dec 15, 2023 | 3.500 | 3.690 | 3.450 | 3.680 | 5,129,414 | +0.09(+2.51%) |
Dec 14, 2023 | 3.750 | 3.880 | 3.550 | 3.590 | 5,308,752 | -0.13(-3.49%) |
Dec 13, 2023 | 3.410 | 3.720 | 3.290 | 3.720 | 3,091,456 | +0.31(+9.09%) |
Dec 12, 2023 | 3.450 | 3.510 | 3.350 | 3.410 | 1,824,556 | +0.07(+2.10%) |
Dec 11, 2023 | 3.950 | 3.990 | 3.320 | 3.340 | 4,126,966 | -0.86(-20.48%) |
Dec 08, 2023 | 3.930 | 4.205 | 3.930 | 4.200 | 2,809,542 | +0.28(+7.14%) |
Dec 07, 2023 | 3.770 | 4.040 | 3.760 | 3.920 | 1,634,549 | +0.07(+1.82%) |
Dec 06, 2023 | 4.070 | 4.140 | 3.751 | 3.850 | 3,183,750 | -0.13(-3.27%) |
Dec 05, 2023 | 3.830 | 4.209 | 3.750 | 3.980 | 5,071,303 | +0.15(+3.92%) |
Dec 04, 2023 | 3.790 | 3.880 | 3.570 | 3.830 | 4,593,650 | +0.36(+10.37%) |
Dec 01, 2023 | 3.120 | 3.495 | 3.070 | 3.470 | 3,364,719 | +0.40(+13.03%) |
Nov 30, 2023 | 3.160 | 3.160 | 3.070 | 3.070 | 754,044 | -0.08(-2.54%) |
Nov 29, 2023 | 3.190 | 3.275 | 3.120 | 3.150 | 1,612,808 | +0.00(+0.00%) |
Nov 28, 2023 | 2.920 | 3.150 | 2.909 | 3.150 | 2,483,294 | +0.26(+9.00%) |
Nov 27, 2023 | 2.850 | 3.005 | 2.830 | 2.890 | 1,023,546 | -0.05(-1.70%) |
Nov 24, 2023 | 2.860 | 2.990 | 2.810 | 2.940 | 1,214,455 | +0.07(+2.44%) |
Nov 22, 2023 | 2.860 | 2.890 | 2.750 | 2.870 | 1,051,334 | +0.02(+0.70%) |
Nov 21, 2023 | 2.910 | 2.915 | 2.795 | 2.850 | 1,340,256 | -0.10(-3.39%) |
Nov 20, 2023 | 2.990 | 3.075 | 2.915 | 2.950 | 1,798,140 | -0.05(-1.67%) |
Nov 17, 2023 | 2.980 | 3.010 | 2.902 | 3.000 | 632,260 | +0.08(+2.74%) |
Nov 16, 2023 | 3.040 | 3.040 | 2.890 | 2.920 | 1,035,524 | -0.18(-5.81%) |
Nov 15, 2023 | 2.900 | 3.150 | 2.830 | 3.100 | 1,705,934 | +0.25(+8.77%) |
Nov 14, 2023 | 2.890 | 2.950 | 2.790 | 2.850 | 848,731 | +0.00(+0.00%) |
Nov 13, 2023 | 3.050 | 3.060 | 2.821 | 2.850 | 1,954,819 | -0.28(-8.95%) |
Nov 10, 2023 | 3.230 | 3.310 | 3.040 | 3.130 | 1,204,149 | -0.08(-2.49%) |
Nov 09, 2023 | 3.430 | 3.565 | 3.160 | 3.210 | 1,901,979 | -0.01(-0.31%) |
Nov 08, 2023 | 3.320 | 3.350 | 3.160 | 3.220 | 750,925 | -0.12(-3.59%) |
Nov 07, 2023 | 3.290 | 3.380 | 3.165 | 3.340 | 775,528 | +0.03(+0.91%) |
Nov 06, 2023 | 3.360 | 3.430 | 3.250 | 3.310 | 777,377 | -0.03(-0.90%) |
Nov 03, 2023 | 3.260 | 3.410 | 3.240 | 3.340 | 1,011,921 | +0.04(+1.21%) |
Nov 02, 2023 | 3.160 | 3.350 | 3.125 | 3.300 | 1,389,133 | +0.21(+6.80%) |
Nov 01, 2023 | 3.110 | 3.120 | 2.965 | 3.090 | 1,000,369 | +0.03(+0.98%) |
Oct 31, 2023 | 2.900 | 3.105 | 2.780 | 3.060 | 2,915,071 | +0.11(+3.73%) |
Oct 30, 2023 | 3.040 | 3.125 | 2.880 | 2.950 | 1,069,318 | +0.01(+0.34%) |
Oct 27, 2023 | 3.120 | 3.180 | 2.940 | 2.940 | 999,182 | -0.14(-4.55%) |
Oct 26, 2023 | 3.310 | 3.310 | 3.020 | 3.080 | 1,350,953 | -0.25(-7.51%) |
Oct 25, 2023 | 3.440 | 3.530 | 3.270 | 3.330 | 1,283,365 | -0.08(-2.35%) |
Oct 24, 2023 | 3.440 | 3.520 | 3.252 | 3.410 | 2,510,347 | +0.28(+8.95%) |
Oct 23, 2023 | 3.050 | 3.220 | 2.940 | 3.130 | 1,955,026 | +0.16(+5.39%) |
Oct 20, 2023 | 3.040 | 3.170 | 2.940 | 2.970 | 1,024,476 | +0.03(+1.02%) |
Oct 19, 2023 | 2.940 | 3.020 | 2.880 | 2.940 | 658,331 | +0.04(+1.38%) |
Oct 18, 2023 | 3.060 | 3.140 | 2.880 | 2.900 | 1,135,421 | -0.20(-6.45%) |
Oct 17, 2023 | 3.070 | 3.230 | 3.020 | 3.100 | 885,266 | -0.04(-1.27%) |
Oct 16, 2023 | 3.060 | 3.168 | 2.910 | 3.140 | 2,276,450 | +0.28(+9.79%) |
Oct 13, 2023 | 2.930 | 2.960 | 2.830 | 2.860 | 841,484 | -0.03(-1.04%) |
Oct 12, 2023 | 3.000 | 3.020 | 2.880 | 2.890 | 613,148 | -0.12(-3.99%) |
Oct 11, 2023 | 3.160 | 3.195 | 2.970 | 3.010 | 703,922 | -0.17(-5.35%) |
Oct 10, 2023 | 3.110 | 3.260 | 3.080 | 3.180 | 658,159 | +0.05(+1.60%) |
Oct 09, 2023 | 3.060 | 3.130 | 3.005 | 3.130 | 448,657 | +0.01(+0.32%) |
Oct 06, 2023 | 2.880 | 3.140 | 2.880 | 3.120 | 952,222 | +0.18(+6.12%) |
Oct 05, 2023 | 2.960 | 3.080 | 2.860 | 2.940 | 758,712 | -0.02(-0.68%) |
Oct 04, 2023 | 2.920 | 2.985 | 2.800 | 2.960 | 795,521 | +0.10(+3.50%) |
Oct 03, 2023 | 3.010 | 3.080 | 2.840 | 2.860 | 1,066,660 | -0.24(-7.74%) |
Oct 02, 2023 | 3.260 | 3.420 | 3.041 | 3.100 | 1,453,047 | +0.02(+0.65%) |
Sep 29, 2023 | 3.200 | 3.210 | 3.070 | 3.080 | 722,781 | -0.04(-1.28%) |
Sep 28, 2023 | 2.970 | 3.225 | 2.960 | 3.120 | 1,260,859 | +0.13(+4.35%) |
Sep 27, 2023 | 3.040 | 3.080 | 2.910 | 2.990 | 1,050,227 | +0.06(+2.05%) |
Sep 26, 2023 | 2.960 | 3.000 | 2.920 | 2.930 | 494,667 | -0.07(-2.33%) |
Sep 25, 2023 | 2.950 | 3.025 | 2.985 | 3.000 | 694,869 | +0.01(+0.33%) |
Sep 22, 2023 | 3.030 | 3.090 | 2.980 | 2.990 | 649,541 | -0.02(-0.66%) |
Sep 21, 2023 | 3.000 | 3.070 | 2.930 | 3.010 | 974,036 | -0.05(-1.63%) |
Sep 20, 2023 | 3.190 | 3.240 | 3.060 | 3.060 | 618,130 | -0.12(-3.77%) |
Sep 19, 2023 | 3.220 | 3.290 | 3.120 | 3.180 | 795,538 | +0.00(+0.00%) |
Sep 18, 2023 | 3.390 | 3.420 | 3.165 | 3.180 | 1,332,983 | +0.02(+0.63%) |
Sep 15, 2023 | 3.250 | 3.270 | 3.120 | 3.160 | 1,055,982 | -0.10(-3.07%) |
Sep 14, 2023 | 3.250 | 3.390 | 3.205 | 3.260 | 768,605 | +0.10(+3.16%) |
Sep 13, 2023 | 3.260 | 3.280 | 3.100 | 3.160 | 706,159 | -0.08(-2.47%) |
Sep 12, 2023 | 3.300 | 3.515 | 3.185 | 3.240 | 1,318,791 | +0.08(+2.53%) |
Sep 11, 2023 | 3.300 | 3.370 | 3.160 | 3.160 | 825,903 | -0.18(-5.39%) |
Sep 08, 2023 | 3.420 | 3.450 | 3.300 | 3.340 | 642,136 | -0.06(-1.76%) |
Sep 07, 2023 | 3.340 | 3.450 | 3.250 | 3.400 | 810,222 | -0.02(-0.58%) |
Sep 06, 2023 | 3.470 | 3.530 | 3.355 | 3.420 | 616,210 | -0.01(-0.29%) |
Sep 05, 2023 | 3.420 | 3.480 | 3.365 | 3.430 | 842,821 | -0.04(-1.15%) |
Sep 01, 2023 | 3.630 | 3.679 | 3.400 | 3.470 | 1,361,937 | -0.18(-4.93%) |
Aug 31, 2023 | 3.920 | 3.950 | 3.640 | 3.650 | 1,096,536 | -0.26(-6.65%) |
Aug 30, 2023 | 3.940 | 3.980 | 3.800 | 3.910 | 934,366 | -0.06(-1.51%) |
Aug 29, 2023 | 3.420 | 4.100 | 3.360 | 3.970 | 2,683,696 | +0.53(+15.41%) |
Aug 28, 2023 | 3.500 | 3.550 | 3.420 | 3.440 | 668,728 | -0.01(-0.29%) |
Aug 25, 2023 | 3.470 | 3.565 | 3.390 | 3.450 | 941,677 | +0.00(+0.00%) |
Aug 24, 2023 | 3.790 | 3.850 | 3.440 | 3.450 | 1,171,369 | -0.33(-8.73%) |
Aug 23, 2023 | 3.470 | 3.845 | 3.470 | 3.780 | 1,948,740 | +0.30(+8.62%) |
Aug 22, 2023 | 3.540 | 3.656 | 3.425 | 3.480 | 929,761 | -0.09(-2.52%) |
Aug 21, 2023 | 3.790 | 3.860 | 3.540 | 3.570 | 1,411,833 | -0.22(-5.80%) |
Aug 18, 2023 | 3.600 | 3.830 | 3.560 | 3.790 | 1,235,902 | -0.03(-0.79%) |
Aug 17, 2023 | 4.050 | 4.080 | 3.800 | 3.820 | 1,417,551 | -0.34(-8.17%) |
Aug 16, 2023 | 4.150 | 4.255 | 4.070 | 4.160 | 1,258,603 | -0.05(-1.19%) |
Aug 15, 2023 | 4.480 | 4.580 | 4.200 | 4.210 | 1,042,476 | -0.34(-7.47%) |
Aug 14, 2023 | 4.590 | 4.680 | 4.365 | 4.550 | 887,627 | -0.13(-2.78%) |
Aug 11, 2023 | 4.500 | 4.700 | 4.430 | 4.680 | 1,104,800 | +0.20(+4.46%) |
Aug 10, 2023 | 4.670 | 4.905 | 4.434 | 4.480 | 2,031,074 | -0.16(-3.45%) |
Aug 09, 2023 | 4.940 | 5.040 | 4.620 | 4.640 | 1,059,938 | -0.25(-5.11%) |
Aug 08, 2023 | 4.740 | 4.934 | 4.520 | 4.890 | 1,330,132 | +0.33(+7.24%) |
Aug 07, 2023 | 4.670 | 4.670 | 4.330 | 4.560 | 1,521,377 | -0.12(-2.56%) |
Aug 04, 2023 | 4.850 | 4.920 | 4.675 | 4.680 | 812,706 | -0.17(-3.51%) |
Aug 03, 2023 | 4.900 | 4.990 | 4.810 | 4.850 | 683,992 | -0.13(-2.61%) |
Aug 02, 2023 | 5.160 | 5.290 | 4.940 | 4.980 | 1,158,145 | -0.20(-3.86%) |
Aug 01, 2023 | 5.180 | 5.270 | 5.045 | 5.180 | 920,656 | -0.24(-4.43%) |
Jul 31, 2023 | 5.340 | 5.500 | 5.315 | 5.420 | 1,131,611 | +0.12(+2.26%) |
Jul 28, 2023 | 5.150 | 5.330 | 5.136 | 5.300 | 732,427 | +0.26(+5.16%) |
Jul 27, 2023 | 5.470 | 5.470 | 5.015 | 5.040 | 944,956 | -0.27(-5.08%) |
Jul 26, 2023 | 5.130 | 5.370 | 5.060 | 5.310 | 923,506 | +0.15(+2.91%) |
Jul 25, 2023 | 5.190 | 5.410 | 5.160 | 5.160 | 888,550 | +0.02(+0.39%) |
Jul 24, 2023 | 5.180 | 5.280 | 4.980 | 5.140 | 1,441,773 | -0.19(-3.56%) |
Jul 21, 2023 | 5.480 | 5.600 | 5.110 | 5.330 | 1,577,644 | -0.12(-2.20%) |
Jul 20, 2023 | 5.870 | 5.980 | 5.410 | 5.450 | 1,435,094 | -0.33(-5.71%) |
Jul 19, 2023 | 5.640 | 5.940 | 5.600 | 5.780 | 1,413,433 | +0.18(+3.21%) |
Jul 18, 2023 | 5.500 | 5.739 | 5.310 | 5.600 | 1,886,777 | -0.13(-2.27%) |
Jul 17, 2023 | 6.030 | 6.380 | 5.715 | 5.730 | 2,369,292 | -0.25(-4.18%) |
Jul 14, 2023 | 6.650 | 6.650 | 5.810 | 5.980 | 3,223,965 | -0.66(-9.94%) |
Jul 13, 2023 | 5.890 | 6.840 | 5.820 | 6.640 | 5,535,368 | +0.98(+17.31%) |
Jul 11, 2023 | 5.660 | 31,487 | -0.27(-4.55%) | |||
Jul 10, 2023 | 5.570 | 5.930 | 5.360 | 5.930 | 2,923,134 | +0.40(+7.23%) |
Jul 07, 2023 | 5.150 | 5.710 | 5.150 | 5.530 | 2,878,469 | +0.35(+6.76%) |
Jul 06, 2023 | 5.190 | 5.300 | 4.960 | 5.180 | 2,773,052 | +0.01(+0.19%) |
Jul 05, 2023 | 4.890 | 5.240 | 4.740 | 5.170 | 2,252,527 | +0.15(+2.99%) |
Jul 03, 2023 | 4.710 | 5.050 | 4.690 | 5.020 | 1,616,994 | +0.39(+8.42%) |
Jun 30, 2023 | 4.800 | 4.850 | 4.450 | 4.630 | 2,337,362 | +0.00(+0.00%) |
Jun 29, 2023 | 4.550 | 4.760 | 4.460 | 4.630 | 1,696,106 | +0.17(+3.81%) |
Jun 28, 2023 | 4.150 | 4.605 | 4.120 | 4.460 | 3,155,635 | +0.11(+2.53%) |
Jun 27, 2023 | 4.020 | 4.350 | 4.010 | 4.350 | 2,440,069 | +0.43(+10.97%) |
Jun 26, 2023 | 4.120 | 4.310 | 3.875 | 3.920 | 2,368,864 | -0.23(-5.54%) |
Jun 23, 2023 | 3.910 | 4.155 | 3.750 | 4.150 | 3,268,546 | +0.27(+6.96%) |
Jun 22, 2023 | 3.830 | 3.935 | 3.660 | 3.880 | 1,859,151 | +0.10(+2.65%) |
Jun 21, 2023 | 3.780 | 3.930 | 3.710 | 3.780 | 2,712,676 | +0.18(+5.00%) |
Jun 20, 2023 | 3.300 | 3.639 | 3.280 | 3.600 | 2,659,050 | +0.38(+11.80%) |
Jun 16, 2023 | 3.080 | 3.360 | 3.063 | 3.220 | 2,934,513 | +0.12(+3.87%) |
Jun 15, 2023 | 3.060 | 3.100 | 3.005 | 3.100 | 812,376 | +0.03(+0.98%) |
May 08, 2023 | 3.070 | 3.110 | 3.029 | 3.070 | 748,552 | -0.12(-3.76%) |
May 05, 2023 | 3.070 | 3.200 | 3.040 | 3.190 | 767,446 | +0.16(+5.28%) |
May 04, 2023 | 3.040 | 3.125 | 3.010 | 3.030 | 655,364 | +0.01(+0.33%) |
May 03, 2023 | 3.090 | 3.130 | 3.010 | 3.020 | 741,025 | -0.11(-3.51%) |
May 02, 2023 | 3.050 | 3.180 | 2.945 | 3.130 | 1,100,875 | +0.08(+2.62%) |
May 01, 2023 | 3.220 | 3.230 | 3.010 | 3.050 | 1,155,695 | -0.19(-5.86%) |
Apr 28, 2023 | 3.360 | 3.450 | 3.210 | 3.240 | 2,847,425 | -0.15(-4.42%) |
Apr 27, 2023 | 3.340 | 3.420 | 3.271 | 3.390 | 1,133,576 | +0.06(+1.80%) |
Apr 26, 2023 | 3.370 | 3.452 | 3.285 | 3.330 | 1,487,397 | +0.19(+6.05%) |
Apr 25, 2023 | 3.110 | 3.210 | 2.990 | 3.140 | 1,345,188 | -0.01(-0.32%) |
Apr 24, 2023 | 3.260 | 3.300 | 3.130 | 3.150 | 841,215 | -0.08(-2.48%) |
Apr 21, 2023 | 3.340 | 3.370 | 3.190 | 3.230 | 838,696 | -0.11(-3.29%) |
Apr 20, 2023 | 3.600 | 3.640 | 3.330 | 3.340 | 1,293,981 | -0.28(-7.73%) |
Apr 19, 2023 | 3.690 | 3.760 | 3.620 | 3.620 | 1,429,214 | -0.33(-8.35%) |
Apr 18, 2023 | 3.950 | 4.100 | 3.920 | 3.950 | 757,170 | +0.10(+2.60%) |
Apr 17, 2023 | 3.790 | 3.890 | 3.620 | 3.850 | 1,580,308 | -0.20(-4.94%) |
Apr 14, 2023 | 4.130 | 4.200 | 3.855 | 4.050 | 1,880,733 | +0.04(+1.00%) |
Apr 13, 2023 | 3.650 | 4.109 | 3.630 | 4.010 | 2,634,123 | +0.43(+12.01%) |
Apr 12, 2023 | 3.750 | 3.825 | 3.570 | 3.580 | 1,292,859 | -0.20(-5.29%) |
Apr 11, 2023 | 3.570 | 3.860 | 3.570 | 3.780 | 2,212,702 | +0.27(+7.69%) |
Apr 10, 2023 | 3.160 | 3.530 | 3.099 | 3.510 | 1,623,795 | +0.28(+8.67%) |
Apr 06, 2023 | 3.130 | 3.250 | 3.030 | 3.230 | 773,804 | +0.07(+2.22%) |
Apr 05, 2023 | 3.300 | 3.320 | 3.100 | 3.160 | 579,690 | -0.14(-4.24%) |
Apr 04, 2023 | 3.400 | 3.400 | 3.230 | 3.300 | 486,213 | -0.06(-1.79%) |
Apr 03, 2023 | 3.260 | 3.400 | 3.215 | 3.360 | 724,158 | +0.07(+2.13%) |
Mar 31, 2023 | 3.200 | 3.325 | 3.150 | 3.290 | 1,068,811 | +0.09(+2.81%) |
Mar 30, 2023 | 3.190 | 3.230 | 3.134 | 3.200 | 570,345 | +0.04(+1.27%) |
Mar 29, 2023 | 3.040 | 3.190 | 3.040 | 3.160 | 1,133,649 | +0.25(+8.59%) |
Mar 28, 2023 | 2.900 | 2.935 | 2.815 | 2.910 | 793,428 | +0.00(+0.00%) |
Mar 27, 2023 | 3.130 | 3.132 | 2.890 | 2.910 | 883,680 | -0.21(-6.73%) |
Mar 24, 2023 | 3.140 | 3.210 | 3.064 | 3.120 | 688,846 | -0.09(-2.80%) |
Mar 23, 2023 | 3.070 | 3.360 | 3.070 | 3.210 | 1,772,683 | +0.19(+6.29%) |
Mar 22, 2023 | 3.290 | 3.410 | 3.020 | 3.020 | 1,475,449 | -0.27(-8.21%) |
Mar 21, 2023 | 2.970 | 3.300 | 2.970 | 3.290 | 1,549,170 | +0.29(+9.67%) |
Mar 20, 2023 | 3.280 | 3.280 | 2.860 | 3.000 | 2,466,581 | -0.05(-1.64%) |
Mar 17, 2023 | 2.990 | 3.202 | 2.960 | 3.050 | 2,488,424 | +0.16(+5.54%) |
Mar 16, 2023 | 2.810 | 2.939 | 2.750 | 2.890 | 697,372 | +0.09(+3.21%) |
Mar 15, 2023 | 2.770 | 2.840 | 2.660 | 2.800 | 996,822 | -0.04(-1.41%) |
Mar 14, 2023 | 3.010 | 3.067 | 2.792 | 2.840 | 1,963,932 | +0.13(+4.80%) |
Mar 13, 2023 | 2.490 | 2.715 | 2.360 | 2.710 | 1,888,887 | +0.36(+15.32%) |
Mar 10, 2023 | 2.310 | 2.440 | 2.200 | 2.350 | 2,277,242 | -0.03(-1.26%) |
Mar 09, 2023 | 2.640 | 2.690 | 2.352 | 2.380 | 996,514 | -0.28(-10.53%) |
Mar 08, 2023 | 2.580 | 2.680 | 2.555 | 2.660 | 669,370 | +0.05(+1.92%) |
Mar 07, 2023 | 2.770 | 2.770 | 2.605 | 2.610 | 557,272 | -0.17(-6.12%) |
Mar 06, 2023 | 2.720 | 2.888 | 2.710 | 2.780 | 960,286 | +0.03(+1.09%) |
Mar 03, 2023 | 2.700 | 2.760 | 2.560 | 2.750 | 1,434,374 | -0.06(-2.14%) |
Mar 02, 2023 | 2.780 | 2.820 | 2.670 | 2.810 | 589,863 | +0.00(+0.00%) |