Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.130 | 2.180 | 2.080 | 2.140 | 557,606 | +0.08(+3.88%) |
Feb 28, 2024 | 2.110 | 2.141 | 2.050 | 2.060 | 413,961 | -0.09(-4.19%) |
Feb 27, 2024 | 2.090 | 2.170 | 2.055 | 2.150 | 537,976 | +0.10(+4.88%) |
Feb 26, 2024 | 2.020 | 2.140 | 2.020 | 2.050 | 709,024 | +0.03(+1.49%) |
Feb 23, 2024 | 2.020 | 2.060 | 2.000 | 2.020 | 539,509 | -0.01(-0.49%) |
Feb 22, 2024 | 2.180 | 2.180 | 2.010 | 2.030 | 804,348 | -0.07(-3.33%) |
Feb 21, 2024 | 2.200 | 2.210 | 2.100 | 2.100 | 627,598 | -0.12(-5.41%) |
Feb 20, 2024 | 2.240 | 2.280 | 2.180 | 2.220 | 543,738 | -0.09(-3.90%) |
Feb 16, 2024 | 2.300 | 2.340 | 2.240 | 2.310 | 953,113 | -0.01(-0.43%) |
Feb 15, 2024 | 2.190 | 2.330 | 2.182 | 2.320 | 1,006,637 | +0.14(+6.42%) |
Feb 14, 2024 | 2.170 | 2.190 | 2.100 | 2.180 | 683,984 | +0.08(+3.81%) |
Feb 13, 2024 | 2.250 | 2.250 | 2.080 | 2.100 | 1,205,791 | -0.18(-7.89%) |
Feb 12, 2024 | 2.320 | 2.439 | 2.270 | 2.280 | 1,138,540 | -0.03(-1.30%) |
Feb 09, 2024 | 2.310 | 2.390 | 2.285 | 2.310 | 608,572 | +0.01(+0.43%) |
Feb 08, 2024 | 2.250 | 2.340 | 2.220 | 2.300 | 556,349 | +0.06(+2.68%) |
Feb 07, 2024 | 2.320 | 2.320 | 2.240 | 2.240 | 520,708 | -0.09(-3.86%) |
Feb 06, 2024 | 2.230 | 2.350 | 2.200 | 2.330 | 686,425 | +0.10(+4.48%) |
Feb 05, 2024 | 2.360 | 2.360 | 2.230 | 2.230 | 663,246 | -0.17(-7.08%) |
Feb 02, 2024 | 2.350 | 2.415 | 2.260 | 2.400 | 834,104 | +0.01(+0.42%) |
Feb 01, 2024 | 2.350 | 2.420 | 2.280 | 2.390 | 856,663 | +0.08(+3.46%) |
Jan 31, 2024 | 2.430 | 2.465 | 2.300 | 2.310 | 653,080 | -0.13(-5.33%) |
Jan 30, 2024 | 2.540 | 2.550 | 2.430 | 2.440 | 447,974 | -0.13(-5.06%) |
Jan 29, 2024 | 2.440 | 2.570 | 2.380 | 2.570 | 431,497 | +0.13(+5.33%) |
Jan 26, 2024 | 2.440 | 2.505 | 2.410 | 2.440 | 580,263 | +0.02(+0.83%) |
Jan 25, 2024 | 2.410 | 2.440 | 2.340 | 2.420 | 571,022 | +0.03(+1.26%) |
Jan 24, 2024 | 2.440 | 2.440 | 2.355 | 2.390 | 679,153 | -0.03(-1.24%) |
Jan 23, 2024 | 2.450 | 2.505 | 2.380 | 2.420 | 561,250 | -0.01(-0.41%) |
Jan 22, 2024 | 2.400 | 2.545 | 2.351 | 2.430 | 803,193 | +0.04(+1.67%) |
Jan 19, 2024 | 2.350 | 2.410 | 2.260 | 2.390 | 1,103,951 | +0.05(+2.14%) |
Jan 18, 2024 | 2.530 | 2.600 | 2.340 | 2.340 | 677,656 | -0.17(-6.77%) |
Jan 17, 2024 | 2.610 | 2.610 | 2.460 | 2.510 | 980,683 | -0.16(-5.99%) |
Jan 16, 2024 | 2.490 | 2.790 | 2.467 | 2.670 | 2,134,651 | +0.20(+8.10%) |
Jan 12, 2024 | 2.480 | 2.539 | 2.430 | 2.470 | 624,377 | +0.01(+0.41%) |
Jan 11, 2024 | 2.450 | 2.490 | 2.373 | 2.460 | 663,579 | -0.02(-0.81%) |
Jan 10, 2024 | 2.520 | 2.543 | 2.470 | 2.480 | 590,749 | -0.06(-2.36%) |
Jan 09, 2024 | 2.690 | 2.695 | 2.500 | 2.540 | 1,120,853 | -0.21(-7.64%) |
Jan 08, 2024 | 2.520 | 2.850 | 2.510 | 2.750 | 1,304,696 | +0.27(+10.89%) |
Jan 05, 2024 | 2.420 | 2.510 | 2.360 | 2.480 | 650,610 | +0.03(+1.22%) |
Jan 04, 2024 | 2.510 | 2.530 | 2.440 | 2.450 | 715,772 | -0.08(-3.16%) |
Jan 03, 2024 | 2.480 | 2.611 | 2.422 | 2.530 | 1,625,290 | -0.02(-0.78%) |
Jan 02, 2024 | 2.470 | 2.630 | 2.430 | 2.550 | 668,969 | +0.04(+1.59%) |
Dec 29, 2023 | 2.590 | 2.610 | 2.480 | 2.510 | 912,929 | -0.07(-2.71%) |
Dec 28, 2023 | 2.530 | 2.670 | 2.500 | 2.580 | 903,274 | +0.02(+0.78%) |
Dec 27, 2023 | 2.580 | 2.629 | 2.520 | 2.560 | 729,268 | +0.00(+0.00%) |
Dec 26, 2023 | 2.440 | 2.625 | 2.380 | 2.560 | 948,076 | +0.10(+4.07%) |
Dec 22, 2023 | 2.380 | 2.550 | 2.335 | 2.460 | 982,156 | +0.09(+3.80%) |
Dec 21, 2023 | 2.440 | 2.490 | 2.330 | 2.370 | 655,265 | -0.02(-0.84%) |
Dec 20, 2023 | 2.560 | 2.660 | 2.390 | 2.390 | 921,821 | -0.20(-7.72%) |
Dec 19, 2023 | 2.320 | 2.650 | 2.320 | 2.590 | 1,077,502 | +0.31(+13.60%) |
Dec 18, 2023 | 2.340 | 2.360 | 2.280 | 2.280 | 662,713 | -0.06(-2.56%) |
Dec 15, 2023 | 2.480 | 2.500 | 2.300 | 2.340 | 1,051,401 | -0.11(-4.49%) |
Dec 14, 2023 | 2.600 | 2.780 | 2.430 | 2.450 | 1,378,131 | -0.10(-3.92%) |
Dec 13, 2023 | 2.380 | 2.550 | 2.230 | 2.550 | 1,166,959 | +0.17(+7.14%) |
Dec 12, 2023 | 2.530 | 2.540 | 2.360 | 2.380 | 728,883 | -0.16(-6.30%) |
Dec 11, 2023 | 2.720 | 2.730 | 2.520 | 2.540 | 589,122 | -0.19(-6.96%) |
Dec 08, 2023 | 2.670 | 2.780 | 2.640 | 2.730 | 566,353 | +0.04(+1.49%) |
Dec 07, 2023 | 2.710 | 2.735 | 2.670 | 2.690 | 317,330 | +0.00(+0.00%) |
Dec 06, 2023 | 2.780 | 2.860 | 2.690 | 2.690 | 689,640 | -0.06(-2.18%) |
Dec 05, 2023 | 2.940 | 2.960 | 2.740 | 2.750 | 669,138 | -0.25(-8.33%) |
Dec 04, 2023 | 2.890 | 3.020 | 2.860 | 3.000 | 733,863 | +0.09(+3.09%) |
Dec 01, 2023 | 2.640 | 2.920 | 2.605 | 2.910 | 1,019,265 | +0.25(+9.40%) |
Nov 30, 2023 | 2.800 | 2.800 | 2.650 | 2.660 | 620,940 | -0.12(-4.32%) |
Nov 29, 2023 | 2.700 | 2.860 | 2.700 | 2.780 | 611,640 | +0.11(+4.12%) |
Nov 28, 2023 | 2.630 | 2.690 | 2.570 | 2.670 | 421,416 | +0.02(+0.75%) |
Nov 27, 2023 | 2.700 | 2.720 | 2.605 | 2.650 | 580,824 | -0.07(-2.57%) |
Nov 24, 2023 | 2.670 | 2.740 | 2.670 | 2.720 | 258,602 | +0.04(+1.49%) |
Nov 22, 2023 | 2.510 | 2.700 | 2.500 | 2.680 | 814,575 | +0.18(+7.20%) |
Nov 21, 2023 | 2.570 | 2.570 | 2.410 | 2.500 | 758,091 | -0.14(-5.30%) |
Nov 20, 2023 | 2.730 | 2.770 | 2.615 | 2.640 | 955,164 | -0.10(-3.65%) |
Nov 17, 2023 | 2.540 | 2.750 | 2.468 | 2.740 | 3,403,797 | +0.29(+11.84%) |
Nov 16, 2023 | 2.520 | 2.630 | 2.400 | 2.450 | 1,313,176 | +0.09(+3.81%) |
Nov 15, 2023 | 2.220 | 2.390 | 2.220 | 2.360 | 1,285,883 | +0.16(+7.27%) |
Nov 14, 2023 | 2.000 | 2.210 | 2.000 | 2.200 | 1,389,463 | +0.25(+12.82%) |
Nov 13, 2023 | 1.880 | 1.950 | 1.830 | 1.950 | 1,042,464 | +0.07(+3.72%) |
Nov 10, 2023 | 1.830 | 1.880 | 1.770 | 1.880 | 545,389 | +0.08(+4.74%) |
Nov 09, 2023 | 2.010 | 2.020 | 1.790 | 1.795 | 1,241,564 | -0.23(-11.58%) |
Nov 08, 2023 | 2.170 | 2.170 | 1.970 | 2.030 | 1,070,566 | -0.12(-5.36%) |
Nov 07, 2023 | 2.070 | 2.160 | 2.050 | 2.145 | 402,046 | +0.04(+1.66%) |
Nov 06, 2023 | 2.270 | 2.270 | 2.030 | 2.110 | 793,070 | -0.16(-7.05%) |
Nov 03, 2023 | 2.230 | 2.340 | 2.230 | 2.270 | 636,231 | +0.09(+4.13%) |
Nov 02, 2023 | 2.110 | 2.230 | 2.110 | 2.180 | 766,805 | +0.13(+6.34%) |
Nov 01, 2023 | 2.040 | 2.100 | 1.995 | 2.050 | 628,454 | +0.01(+0.49%) |
Oct 31, 2023 | 1.940 | 2.100 | 1.940 | 2.040 | 615,478 | +0.10(+5.15%) |
Oct 30, 2023 | 1.900 | 1.989 | 1.880 | 1.940 | 778,007 | +0.08(+4.30%) |
Oct 27, 2023 | 1.950 | 1.970 | 1.855 | 1.860 | 620,244 | -0.08(-4.12%) |
Oct 26, 2023 | 2.030 | 2.095 | 1.910 | 1.940 | 777,953 | -0.11(-5.37%) |
Oct 25, 2023 | 2.160 | 2.170 | 2.040 | 2.050 | 629,964 | -0.13(-5.96%) |
Oct 24, 2023 | 2.150 | 2.245 | 2.150 | 2.180 | 641,011 | +0.05(+2.35%) |
Oct 23, 2023 | 2.180 | 2.230 | 2.115 | 2.130 | 562,055 | -0.05(-2.29%) |
Oct 20, 2023 | 2.240 | 2.245 | 2.165 | 2.180 | 866,834 | -0.05(-2.24%) |
Oct 19, 2023 | 2.370 | 2.380 | 2.220 | 2.230 | 888,044 | -0.14(-5.71%) |
Oct 18, 2023 | 2.600 | 2.600 | 2.360 | 2.365 | 1,003,757 | -0.26(-10.08%) |
Oct 17, 2023 | 2.600 | 2.680 | 2.580 | 2.630 | 584,384 | -0.01(-0.38%) |
Oct 16, 2023 | 2.580 | 2.660 | 2.540 | 2.640 | 471,814 | +0.08(+3.13%) |
Oct 13, 2023 | 2.600 | 2.635 | 2.540 | 2.560 | 475,968 | -0.03(-1.16%) |
Oct 12, 2023 | 2.730 | 2.730 | 2.560 | 2.590 | 766,341 | -0.15(-5.47%) |
Oct 11, 2023 | 2.800 | 2.860 | 2.710 | 2.740 | 429,897 | -0.06(-2.14%) |
Oct 10, 2023 | 2.720 | 2.850 | 2.720 | 2.800 | 570,969 | +0.09(+3.32%) |
Oct 09, 2023 | 2.700 | 2.740 | 2.640 | 2.710 | 638,420 | -0.05(-1.81%) |
Oct 06, 2023 | 2.730 | 2.805 | 2.680 | 2.760 | 571,969 | -0.02(-0.72%) |
Oct 05, 2023 | 2.790 | 2.815 | 2.695 | 2.780 | 513,190 | +0.01(+0.36%) |
Oct 04, 2023 | 2.710 | 2.790 | 2.630 | 2.770 | 931,469 | +0.05(+1.84%) |
Oct 03, 2023 | 2.760 | 2.800 | 2.700 | 2.720 | 577,134 | -0.08(-2.86%) |
Oct 02, 2023 | 2.900 | 2.950 | 2.770 | 2.800 | 717,531 | -0.12(-4.11%) |
Sep 29, 2023 | 2.900 | 2.960 | 2.860 | 2.920 | 687,085 | +0.03(+1.04%) |
Sep 28, 2023 | 2.880 | 2.925 | 2.770 | 2.890 | 669,172 | +0.00(+0.00%) |
Sep 27, 2023 | 2.920 | 2.989 | 2.800 | 2.890 | 1,026,226 | +0.03(+1.05%) |
Sep 26, 2023 | 2.920 | 3.060 | 2.860 | 2.860 | 836,009 | -0.10(-3.38%) |
Sep 25, 2023 | 3.000 | 3.040 | 2.960 | 2.960 | 1,263,888 | -0.05(-1.66%) |
Sep 22, 2023 | 3.120 | 3.160 | 2.980 | 3.010 | 943,996 | -0.07(-2.27%) |
Sep 21, 2023 | 3.090 | 3.240 | 3.060 | 3.080 | 915,292 | -0.08(-2.53%) |
Sep 20, 2023 | 3.270 | 3.380 | 3.140 | 3.160 | 994,851 | -0.10(-3.07%) |
Sep 19, 2023 | 3.410 | 3.430 | 3.250 | 3.260 | 952,164 | -0.15(-4.40%) |
Sep 18, 2023 | 3.600 | 3.600 | 3.373 | 3.410 | 1,033,562 | -0.20(-5.54%) |
Sep 15, 2023 | 3.690 | 3.780 | 3.540 | 3.610 | 1,546,554 | +0.02(+0.56%) |
Sep 14, 2023 | 3.370 | 3.650 | 3.370 | 3.590 | 917,205 | +0.20(+5.90%) |
Sep 13, 2023 | 3.460 | 3.590 | 3.300 | 3.390 | 1,366,635 | -0.07(-2.02%) |
Sep 12, 2023 | 3.580 | 3.730 | 3.420 | 3.460 | 1,503,382 | -0.20(-5.46%) |
Sep 11, 2023 | 3.500 | 3.775 | 3.425 | 3.660 | 2,120,332 | +0.21(+6.09%) |
Sep 08, 2023 | 3.250 | 3.505 | 3.180 | 3.450 | 1,432,521 | +0.20(+6.15%) |
Sep 07, 2023 | 3.170 | 3.275 | 3.100 | 3.250 | 709,150 | +0.04(+1.25%) |
Sep 06, 2023 | 3.330 | 3.351 | 3.130 | 3.210 | 849,162 | -0.09(-2.73%) |
Sep 05, 2023 | 3.220 | 3.395 | 3.130 | 3.300 | 1,405,380 | +0.05(+1.54%) |
Sep 01, 2023 | 3.300 | 3.400 | 3.210 | 3.250 | 1,829,896 | +0.00(+0.00%) |
Aug 31, 2023 | 3.050 | 3.550 | 3.030 | 3.250 | 3,258,527 | +0.25(+8.33%) |
Aug 30, 2023 | 2.660 | 3.130 | 2.640 | 3.000 | 2,849,584 | +0.34(+12.78%) |
Aug 29, 2023 | 2.660 | 2.780 | 2.630 | 2.660 | 588,749 | +0.00(+0.00%) |
Aug 28, 2023 | 2.640 | 2.700 | 2.600 | 2.660 | 370,981 | +0.03(+1.14%) |
Aug 25, 2023 | 2.600 | 2.670 | 2.550 | 2.630 | 448,200 | +0.02(+0.77%) |
Aug 24, 2023 | 2.670 | 2.670 | 2.600 | 2.610 | 485,567 | -0.04(-1.51%) |
Aug 23, 2023 | 2.650 | 2.685 | 2.600 | 2.650 | 602,965 | -0.01(-0.38%) |
Aug 22, 2023 | 2.730 | 2.750 | 2.650 | 2.660 | 532,336 | -0.08(-2.92%) |
Aug 21, 2023 | 2.800 | 2.830 | 2.720 | 2.740 | 471,292 | -0.03(-1.08%) |
Aug 18, 2023 | 2.700 | 2.830 | 2.700 | 2.770 | 756,796 | +0.04(+1.47%) |
Aug 17, 2023 | 2.780 | 2.840 | 2.710 | 2.730 | 676,140 | -0.03(-1.09%) |
Aug 16, 2023 | 2.860 | 2.920 | 2.760 | 2.760 | 699,207 | -0.10(-3.50%) |
Aug 15, 2023 | 2.900 | 2.910 | 2.800 | 2.860 | 566,403 | -0.04(-1.38%) |
Aug 14, 2023 | 2.970 | 2.980 | 2.885 | 2.900 | 695,042 | -0.08(-2.68%) |
Aug 11, 2023 | 2.930 | 3.030 | 2.860 | 2.980 | 934,949 | +0.04(+1.19%) |
Aug 10, 2023 | 2.850 | 3.000 | 2.700 | 2.945 | 1,816,121 | +0.15(+5.18%) |
Aug 09, 2023 | 3.350 | 3.360 | 2.790 | 2.800 | 4,122,471 | -0.83(-22.87%) |
Aug 08, 2023 | 3.470 | 3.700 | 3.390 | 3.630 | 1,166,299 | +0.10(+2.83%) |
Aug 07, 2023 | 3.580 | 3.600 | 3.430 | 3.530 | 842,046 | -0.05(-1.40%) |
Aug 04, 2023 | 3.720 | 3.750 | 3.565 | 3.580 | 526,805 | -0.13(-3.50%) |
Aug 03, 2023 | 3.690 | 3.780 | 3.622 | 3.710 | 578,544 | -0.02(-0.54%) |
Aug 02, 2023 | 3.860 | 3.935 | 3.645 | 3.730 | 1,252,650 | -0.29(-7.21%) |
Aug 01, 2023 | 3.980 | 4.060 | 3.820 | 4.020 | 993,301 | +0.04(+1.01%) |
Jul 31, 2023 | 3.700 | 3.990 | 3.700 | 3.980 | 1,109,511 | +0.31(+8.45%) |
Jul 28, 2023 | 3.630 | 3.710 | 3.585 | 3.670 | 526,867 | +0.11(+3.09%) |
Jul 27, 2023 | 3.720 | 3.760 | 3.540 | 3.560 | 640,382 | -0.13(-3.52%) |
Jul 26, 2023 | 3.530 | 3.710 | 3.510 | 3.690 | 776,984 | +0.18(+5.13%) |
Jul 25, 2023 | 3.520 | 3.570 | 3.485 | 3.510 | 557,970 | -0.06(-1.68%) |
Jul 24, 2023 | 3.550 | 3.630 | 3.480 | 3.570 | 565,217 | -0.01(-0.28%) |
Jul 21, 2023 | 3.680 | 3.700 | 3.511 | 3.580 | 514,519 | -0.04(-1.10%) |
Jul 20, 2023 | 3.800 | 3.810 | 3.570 | 3.620 | 705,556 | -0.20(-5.24%) |
Jul 19, 2023 | 3.670 | 3.950 | 3.670 | 3.820 | 1,120,430 | +0.18(+4.95%) |
Jul 18, 2023 | 3.620 | 3.741 | 3.620 | 3.640 | 666,918 | +0.00(+0.00%) |
Jul 17, 2023 | 3.500 | 3.670 | 3.450 | 3.640 | 611,679 | +0.10(+2.82%) |
Jul 14, 2023 | 3.710 | 3.720 | 3.490 | 3.540 | 1,010,196 | -0.16(-4.32%) |
Jul 13, 2023 | 3.740 | 3.790 | 3.670 | 3.700 | 895,525 | -0.03(-0.80%) |
Jul 12, 2023 | 3.840 | 3.850 | 3.695 | 3.730 | 885,290 | -0.01(-0.27%) |
Jul 11, 2023 | 3.530 | 3.841 | 3.480 | 3.740 | 1,677,066 | +0.23(+6.55%) |
Jul 10, 2023 | 3.410 | 3.550 | 3.375 | 3.510 | 1,071,278 | +0.14(+4.15%) |
Jul 07, 2023 | 3.260 | 3.410 | 3.256 | 3.370 | 610,115 | +0.11(+3.37%) |
Jul 06, 2023 | 3.350 | 3.350 | 3.185 | 3.260 | 832,309 | -0.14(-4.12%) |
Jul 05, 2023 | 3.550 | 3.550 | 3.330 | 3.400 | 894,116 | -0.19(-5.29%) |
Jul 03, 2023 | 3.390 | 3.600 | 3.383 | 3.590 | 510,159 | +0.19(+5.59%) |
Jun 30, 2023 | 3.350 | 3.420 | 3.275 | 3.400 | 623,196 | +0.06(+1.80%) |
Jun 29, 2023 | 3.330 | 3.440 | 3.300 | 3.340 | 487,957 | -0.03(-0.89%) |
Jun 28, 2023 | 3.300 | 3.400 | 3.250 | 3.370 | 616,959 | +0.07(+2.12%) |
Jun 27, 2023 | 3.220 | 3.340 | 3.180 | 3.300 | 597,581 | +0.09(+2.80%) |
Jun 26, 2023 | 3.230 | 3.375 | 3.200 | 3.210 | 759,203 | -0.02(-0.62%) |
Jun 23, 2023 | 3.270 | 3.330 | 3.185 | 3.230 | 990,625 | -0.13(-3.87%) |
Jun 22, 2023 | 3.340 | 3.410 | 3.225 | 3.360 | 844,386 | +0.02(+0.60%) |
Jun 21, 2023 | 3.390 | 3.450 | 3.270 | 3.340 | 1,205,943 | -0.03(-0.89%) |
Jun 20, 2023 | 3.540 | 3.580 | 3.360 | 3.370 | 936,687 | -0.21(-5.87%) |
Jun 16, 2023 | 3.740 | 3.775 | 3.550 | 3.580 | 1,036,141 | -0.18(-4.79%) |
Jun 15, 2023 | 3.710 | 3.810 | 3.690 | 3.760 | 554,268 | +0.02(+0.53%) |
May 08, 2023 | 3.640 | 3.780 | 3.580 | 3.740 | 801,228 | +0.12(+3.31%) |
May 05, 2023 | 3.400 | 3.650 | 3.381 | 3.620 | 1,500,149 | +0.31(+9.37%) |
May 04, 2023 | 3.200 | 3.360 | 3.109 | 3.310 | 729,879 | +0.09(+2.80%) |
May 03, 2023 | 3.220 | 3.310 | 3.200 | 3.220 | 549,752 | +0.01(+0.31%) |
May 02, 2023 | 3.350 | 3.350 | 3.180 | 3.210 | 550,103 | -0.16(-4.75%) |
May 01, 2023 | 3.390 | 3.460 | 3.281 | 3.370 | 766,323 | -0.05(-1.46%) |
Apr 28, 2023 | 3.330 | 3.605 | 3.310 | 3.420 | 1,316,795 | +0.07(+2.09%) |
Apr 27, 2023 | 3.090 | 3.480 | 3.090 | 3.350 | 2,019,896 | +0.36(+12.04%) |
Apr 26, 2023 | 2.870 | 3.090 | 2.770 | 2.990 | 1,455,235 | +0.12(+4.18%) |
Apr 25, 2023 | 2.990 | 3.005 | 2.860 | 2.870 | 827,912 | -0.15(-4.97%) |
Apr 24, 2023 | 3.040 | 3.080 | 2.990 | 3.020 | 856,772 | -0.04(-1.31%) |
Apr 21, 2023 | 3.100 | 3.120 | 3.050 | 3.060 | 358,748 | -0.04(-1.29%) |
Apr 20, 2023 | 3.160 | 3.195 | 3.060 | 3.100 | 550,539 | -0.11(-3.43%) |
Apr 19, 2023 | 3.200 | 3.240 | 3.148 | 3.210 | 587,949 | -0.02(-0.62%) |
Apr 18, 2023 | 3.380 | 3.380 | 3.200 | 3.230 | 457,095 | -0.12(-3.58%) |
Apr 17, 2023 | 3.240 | 3.370 | 3.220 | 3.350 | 677,430 | +0.12(+3.72%) |
Apr 14, 2023 | 3.410 | 3.470 | 3.220 | 3.230 | 941,914 | -0.20(-5.83%) |
Apr 13, 2023 | 3.320 | 3.510 | 3.300 | 3.430 | 697,966 | +0.14(+4.26%) |
Apr 12, 2023 | 3.500 | 3.500 | 3.285 | 3.290 | 531,115 | -0.12(-3.52%) |
Apr 11, 2023 | 3.340 | 3.460 | 3.300 | 3.410 | 676,210 | +0.11(+3.33%) |
Apr 10, 2023 | 3.180 | 3.345 | 3.150 | 3.300 | 614,155 | +0.08(+2.48%) |
Apr 06, 2023 | 3.160 | 3.260 | 3.130 | 3.220 | 575,656 | +0.05(+1.58%) |
Apr 05, 2023 | 3.310 | 3.310 | 3.110 | 3.170 | 815,615 | -0.12(-3.65%) |
Apr 04, 2023 | 3.330 | 3.330 | 3.220 | 3.290 | 685,620 | -0.06(-1.79%) |
Apr 03, 2023 | 3.380 | 3.416 | 3.285 | 3.350 | 599,172 | -0.07(-2.05%) |
Mar 31, 2023 | 3.270 | 3.440 | 3.250 | 3.420 | 833,956 | +0.18(+5.56%) |
Mar 30, 2023 | 3.400 | 3.445 | 3.190 | 3.240 | 922,629 | -0.10(-2.99%) |
Mar 29, 2023 | 3.270 | 3.370 | 3.200 | 3.340 | 785,317 | +0.11(+3.41%) |
Mar 28, 2023 | 3.280 | 3.340 | 3.185 | 3.230 | 750,571 | -0.09(-2.71%) |
Mar 27, 2023 | 3.450 | 3.455 | 3.290 | 3.320 | 646,397 | -0.11(-3.21%) |
Mar 24, 2023 | 3.320 | 3.470 | 3.280 | 3.430 | 653,178 | +0.08(+2.39%) |
Mar 23, 2023 | 3.400 | 3.475 | 3.280 | 3.350 | 868,069 | +0.04(+1.21%) |
Mar 22, 2023 | 3.530 | 3.560 | 3.310 | 3.310 | 871,185 | -0.23(-6.50%) |
Mar 21, 2023 | 3.400 | 3.625 | 3.395 | 3.540 | 1,408,710 | +0.16(+4.73%) |
Mar 20, 2023 | 3.520 | 3.540 | 3.320 | 3.380 | 1,221,477 | -0.17(-4.79%) |
Mar 17, 2023 | 3.650 | 3.695 | 3.490 | 3.550 | 1,148,524 | -0.17(-4.57%) |
Mar 16, 2023 | 3.530 | 3.850 | 3.450 | 3.720 | 1,736,973 | -0.25(-6.30%) |
Mar 15, 2023 | 3.790 | 3.985 | 3.690 | 3.970 | 1,191,437 | +0.17(+4.47%) |
Mar 14, 2023 | 3.990 | 4.010 | 3.740 | 3.800 | 726,985 | -0.05(-1.30%) |
Mar 13, 2023 | 3.680 | 4.000 | 3.610 | 3.850 | 1,167,389 | +0.11(+2.94%) |
Mar 10, 2023 | 3.790 | 3.890 | 3.660 | 3.740 | 1,223,491 | -0.07(-1.84%) |
Mar 09, 2023 | 4.000 | 4.040 | 3.790 | 3.810 | 1,069,953 | -0.17(-4.27%) |
Mar 08, 2023 | 4.170 | 4.190 | 3.920 | 3.980 | 1,222,179 | -0.14(-3.40%) |
Mar 07, 2023 | 4.190 | 4.220 | 4.070 | 4.120 | 1,036,867 | -0.10(-2.37%) |
Mar 06, 2023 | 4.480 | 4.480 | 4.180 | 4.220 | 1,074,390 | -0.21(-4.74%) |
Mar 03, 2023 | 4.360 | 4.450 | 4.300 | 4.430 | 687,398 | +0.12(+2.78%) |
Mar 02, 2023 | 4.090 | 4.320 | 4.070 | 4.310 | 984,776 | +0.13(+3.11%) |