Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.72 | 11.02 | 10.39 | 10.51 | 671,345 | -0.38(-3.49%) |
Jan 30, 2024 | 11.20 | 11.39 | 10.82 | 10.89 | 1,310,143 | -0.03(-0.27%) |
Jan 29, 2024 | 11.09 | 11.60 | 10.70 | 10.92 | 1,271,572 | -0.60(-5.21%) |
Jan 26, 2024 | 10.15 | 11.72 | 10.02 | 11.52 | 4,442,658 | +1.65(+16.72%) |
Jan 25, 2024 | 10.00 | 10.08 | 9.770 | 9.870 | 591,214 | +0.28(+2.92%) |
Jan 24, 2024 | 9.630 | 9.800 | 9.420 | 9.590 | 693,394 | +0.47(+5.15%) |
Jan 23, 2024 | 9.020 | 9.160 | 8.883 | 9.120 | 342,462 | -0.04(-0.38%) |
Jan 22, 2024 | 9.180 | 9.360 | 8.900 | 9.155 | 730,846 | -0.02(-0.16%) |
Jan 19, 2024 | 9.630 | 9.880 | 8.910 | 9.170 | 1,407,696 | -1.07(-10.45%) |
Jan 18, 2024 | 10.96 | 11.03 | 10.08 | 10.24 | 1,508,026 | -0.74(-6.74%) |
Jan 17, 2024 | 10.73 | 11.46 | 10.69 | 10.98 | 2,061,784 | +0.21(+1.95%) |
Jan 16, 2024 | 9.650 | 11.06 | 9.510 | 10.77 | 4,642,571 | +2.17(+25.23%) |
Jan 12, 2024 | 8.390 | 8.710 | 8.280 | 8.600 | 422,515 | -0.03(-0.35%) |
Jan 11, 2024 | 9.180 | 9.200 | 8.350 | 8.630 | 3,481,987 | -0.70(-7.50%) |
Jan 10, 2024 | 9.630 | 9.790 | 9.310 | 9.330 | 785,964 | -0.21(-2.20%) |
Jan 09, 2024 | 9.660 | 9.730 | 9.170 | 9.540 | 1,313,923 | -0.56(-5.54%) |
Jan 08, 2024 | 10.00 | 10.20 | 9.930 | 10.10 | 518,369 | +0.45(+4.66%) |
Jan 05, 2024 | 9.480 | 9.810 | 9.410 | 9.650 | 390,394 | +0.24(+2.55%) |
Jan 04, 2024 | 9.170 | 9.600 | 9.070 | 9.410 | 406,508 | +0.32(+3.52%) |
Jan 03, 2024 | 9.500 | 9.510 | 9.070 | 9.090 | 404,039 | -0.55(-5.71%) |
Jan 02, 2024 | 9.880 | 9.970 | 9.580 | 9.640 | 519,527 | -0.26(-2.63%) |
Dec 29, 2023 | 9.780 | 10.51 | 9.470 | 9.900 | 714,264 | +0.05(+0.51%) |
Dec 28, 2023 | 9.570 | 9.910 | 9.530 | 9.850 | 850,449 | +0.28(+2.93%) |
Dec 27, 2023 | 9.340 | 9.730 | 9.300 | 9.570 | 441,678 | +0.27(+2.90%) |
Dec 26, 2023 | 9.250 | 9.530 | 9.250 | 9.300 | 349,593 | +0.16(+1.75%) |
Dec 22, 2023 | 9.090 | 9.270 | 9.040 | 9.140 | 836,863 | +0.09(+0.99%) |
Dec 21, 2023 | 8.760 | 9.130 | 8.530 | 9.050 | 1,086,594 | -0.30(-3.21%) |
Dec 20, 2023 | 9.270 | 9.450 | 9.060 | 9.350 | 1,042,318 | -0.09(-0.95%) |
Dec 19, 2023 | 9.400 | 9.590 | 9.049 | 9.440 | 1,325,234 | -0.21(-2.18%) |
Dec 18, 2023 | 9.570 | 9.850 | 9.430 | 9.650 | 1,046,954 | -0.07(-0.72%) |
Dec 15, 2023 | 9.370 | 9.810 | 8.900 | 9.720 | 2,925,055 | +0.12(+1.25%) |
Dec 14, 2023 | 9.160 | 9.615 | 9.070 | 9.600 | 2,066,267 | +0.07(+0.73%) |
Dec 13, 2023 | 9.410 | 9.660 | 9.190 | 9.530 | 518,602 | +0.00(+0.00%) |
Dec 12, 2023 | 9.210 | 9.810 | 9.200 | 9.530 | 2,652,004 | +0.70(+7.93%) |
Dec 11, 2023 | 7.700 | 9.240 | 7.610 | 8.830 | 4,539,400 | +1.78(+25.25%) |
Dec 08, 2023 | 6.630 | 7.200 | 6.600 | 7.050 | 1,327,915 | +0.20(+2.92%) |
Dec 07, 2023 | 6.850 | 6.880 | 6.480 | 6.850 | 1,513,722 | -0.34(-4.73%) |
Dec 06, 2023 | 7.320 | 7.340 | 6.950 | 7.190 | 1,324,464 | -0.39(-5.15%) |
Dec 05, 2023 | 7.190 | 7.620 | 7.160 | 7.580 | 1,309,835 | +0.37(+5.13%) |
Dec 04, 2023 | 6.520 | 7.280 | 6.480 | 7.210 | 1,242,208 | +0.20(+2.85%) |
Dec 01, 2023 | 6.370 | 7.035 | 6.253 | 7.010 | 2,438,647 | +0.17(+2.49%) |
Nov 30, 2023 | 6.250 | 6.850 | 6.210 | 6.840 | 3,401,059 | +0.89(+14.96%) |
Nov 29, 2023 | 5.510 | 5.950 | 5.390 | 5.950 | 2,451,006 | +0.40(+7.21%) |
Nov 28, 2023 | 5.030 | 5.550 | 5.010 | 5.550 | 1,841,857 | +0.40(+7.77%) |
Nov 27, 2023 | 4.790 | 5.179 | 4.780 | 5.150 | 2,057,581 | +0.48(+10.28%) |
Nov 24, 2023 | 4.440 | 4.720 | 4.440 | 4.670 | 1,285,672 | +0.12(+2.64%) |
Nov 22, 2023 | 4.280 | 4.630 | 4.185 | 4.550 | 2,208,162 | +0.00(+0.00%) |
Nov 21, 2023 | 4.730 | 4.770 | 4.341 | 4.550 | 4,491,593 | -1.31(-22.35%) |
Nov 20, 2023 | 5.870 | 5.985 | 5.730 | 5.860 | 1,066,623 | +0.02(+0.34%) |
Nov 17, 2023 | 6.110 | 6.110 | 5.790 | 5.840 | 759,530 | -0.36(-5.81%) |
Nov 16, 2023 | 6.510 | 6.570 | 6.190 | 6.200 | 1,220,681 | -0.75(-10.79%) |
Nov 15, 2023 | 7.410 | 7.598 | 6.920 | 6.950 | 1,100,638 | -0.53(-7.09%) |
Nov 14, 2023 | 7.630 | 7.710 | 7.400 | 7.480 | 511,242 | +0.28(+3.89%) |
Nov 13, 2023 | 7.700 | 7.700 | 7.190 | 7.200 | 650,227 | -0.40(-5.26%) |
Nov 10, 2023 | 7.700 | 7.760 | 7.580 | 7.600 | 541,063 | -0.24(-3.06%) |
Nov 09, 2023 | 8.450 | 8.460 | 7.810 | 7.840 | 573,203 | -0.42(-5.08%) |
Nov 08, 2023 | 8.520 | 8.550 | 8.210 | 8.260 | 614,162 | +0.08(+0.98%) |
Nov 07, 2023 | 8.270 | 8.310 | 8.030 | 8.180 | 440,164 | -0.06(-0.73%) |
Nov 06, 2023 | 8.420 | 8.526 | 8.185 | 8.240 | 865,876 | +0.31(+3.91%) |
Nov 03, 2023 | 8.010 | 8.370 | 7.885 | 7.930 | 857,823 | +0.41(+5.45%) |
Nov 02, 2023 | 8.300 | 8.350 | 7.520 | 7.520 | 643,110 | -0.60(-7.39%) |
Nov 01, 2023 | 7.940 | 8.220 | 7.900 | 8.120 | 623,007 | +0.15(+1.88%) |
Oct 31, 2023 | 8.130 | 8.140 | 7.930 | 7.970 | 192,959 | +0.17(+2.18%) |
Oct 30, 2023 | 7.840 | 7.940 | 7.800 | 7.800 | 143,625 | +0.18(+2.36%) |
Oct 27, 2023 | 7.800 | 7.810 | 7.540 | 7.620 | 309,466 | +0.03(+0.40%) |
Oct 26, 2023 | 7.450 | 7.600 | 7.275 | 7.590 | 213,636 | +0.44(+6.15%) |
Oct 25, 2023 | 7.090 | 7.320 | 7.000 | 7.150 | 270,555 | +0.27(+3.92%) |
Oct 24, 2023 | 6.960 | 7.050 | 6.850 | 6.880 | 172,040 | +0.05(+0.73%) |
Oct 23, 2023 | 6.710 | 6.860 | 6.650 | 6.830 | 214,594 | +0.24(+3.64%) |
Oct 20, 2023 | 6.720 | 6.770 | 6.585 | 6.590 | 164,509 | +0.00(+0.00%) |
Oct 19, 2023 | 6.710 | 6.770 | 6.560 | 6.590 | 174,616 | -0.19(-2.80%) |
Oct 18, 2023 | 6.940 | 6.940 | 6.760 | 6.780 | 156,754 | -0.01(-0.15%) |
Oct 17, 2023 | 6.800 | 7.250 | 6.730 | 6.790 | 526,730 | +0.06(+0.89%) |
Oct 16, 2023 | 6.510 | 6.775 | 6.480 | 6.730 | 356,787 | +0.23(+3.54%) |
Oct 13, 2023 | 6.350 | 6.510 | 6.210 | 6.500 | 421,689 | +0.34(+5.52%) |
Oct 12, 2023 | 6.170 | 6.170 | 6.050 | 6.160 | 154,503 | +0.00(+0.00%) |
Oct 11, 2023 | 6.190 | 6.200 | 5.990 | 6.160 | 150,352 | -0.11(-1.75%) |
Oct 10, 2023 | 6.240 | 6.320 | 6.200 | 6.270 | 167,802 | +0.33(+5.56%) |
Oct 09, 2023 | 5.970 | 6.000 | 5.900 | 5.940 | 80,119 | -0.21(-3.41%) |
Oct 06, 2023 | 6.030 | 6.210 | 5.990 | 6.150 | 54,888 | +0.09(+1.49%) |
Oct 05, 2023 | 6.040 | 6.100 | 5.910 | 6.060 | 120,795 | +0.15(+2.54%) |
Oct 04, 2023 | 6.040 | 6.040 | 5.845 | 5.910 | 1,250,007 | -0.21(-3.43%) |
Oct 03, 2023 | 6.200 | 6.240 | 6.060 | 6.120 | 177,053 | -0.28(-4.38%) |
Oct 02, 2023 | 6.530 | 6.570 | 6.370 | 6.400 | 100,750 | -0.32(-4.76%) |
Sep 29, 2023 | 6.940 | 6.940 | 6.695 | 6.720 | 101,320 | -0.07(-1.03%) |
Sep 28, 2023 | 7.050 | 7.050 | 6.770 | 6.790 | 207,596 | -0.52(-7.11%) |
Sep 27, 2023 | 7.460 | 7.460 | 7.200 | 7.310 | 40,236 | +0.05(+0.69%) |
Sep 26, 2023 | 7.210 | 7.410 | 7.200 | 7.260 | 90,188 | -0.18(-2.42%) |
Sep 25, 2023 | 7.110 | 7.500 | 7.390 | 7.440 | 176,665 | -0.06(-0.80%) |
Sep 22, 2023 | 7.420 | 7.540 | 7.380 | 7.500 | 52,616 | -0.01(-0.20%) |
Sep 21, 2023 | 7.790 | 7.790 | 7.490 | 7.515 | 152,048 | -0.39(-4.87%) |
Sep 20, 2023 | 7.810 | 8.060 | 7.610 | 7.900 | 234,846 | +0.17(+2.20%) |
Sep 19, 2023 | 7.690 | 7.740 | 7.580 | 7.730 | 54,418 | -0.02(-0.26%) |
Sep 18, 2023 | 8.090 | 8.090 | 7.670 | 7.750 | 161,829 | -0.29(-3.61%) |
Sep 15, 2023 | 8.130 | 8.300 | 8.012 | 8.040 | 467,937 | +0.06(+0.75%) |
Sep 14, 2023 | 8.000 | 8.000 | 7.830 | 7.980 | 196,338 | +0.06(+0.76%) |
Sep 13, 2023 | 8.080 | 8.131 | 7.910 | 7.920 | 89,407 | -0.16(-1.98%) |
Sep 12, 2023 | 7.900 | 8.110 | 7.880 | 8.080 | 77,033 | +0.11(+1.38%) |
Sep 11, 2023 | 7.960 | 7.990 | 7.825 | 7.970 | 210,304 | +0.21(+2.71%) |
Sep 08, 2023 | 7.630 | 7.780 | 7.630 | 7.760 | 131,300 | +0.22(+2.92%) |
Sep 07, 2023 | 7.540 | 7.600 | 7.520 | 7.540 | 17,356 | -0.08(-1.05%) |
Sep 06, 2023 | 7.660 | 7.680 | 7.520 | 7.620 | 165,892 | -0.15(-1.93%) |
Sep 05, 2023 | 7.700 | 7.790 | 7.620 | 7.770 | 141,149 | +0.35(+4.72%) |
Sep 01, 2023 | 7.570 | 7.620 | 7.418 | 7.420 | 108,293 | -0.08(-1.07%) |
Aug 31, 2023 | 7.570 | 7.630 | 7.500 | 7.500 | 58,792 | -0.07(-0.92%) |
Aug 30, 2023 | 7.750 | 7.750 | 7.545 | 7.570 | 48,515 | -0.16(-2.07%) |
Aug 29, 2023 | 7.660 | 7.800 | 7.660 | 7.730 | 79,617 | -0.03(-0.39%) |
Aug 28, 2023 | 7.890 | 7.890 | 7.740 | 7.760 | 63,159 | -0.14(-1.77%) |
Aug 25, 2023 | 7.850 | 7.950 | 7.661 | 7.900 | 177,600 | +0.00(+0.00%) |
Aug 24, 2023 | 8.010 | 8.040 | 7.750 | 7.900 | 313,912 | -0.17(-2.11%) |
Aug 23, 2023 | 7.990 | 8.220 | 7.980 | 8.070 | 240,239 | +0.14(+1.77%) |
Aug 22, 2023 | 8.000 | 8.040 | 7.920 | 7.930 | 163,388 | +0.08(+1.02%) |
Aug 21, 2023 | 7.830 | 7.920 | 7.790 | 7.850 | 167,902 | +0.24(+3.15%) |
Aug 18, 2023 | 7.520 | 7.690 | 7.520 | 7.610 | 117,787 | -0.19(-2.44%) |
Aug 17, 2023 | 7.740 | 7.851 | 7.680 | 7.800 | 116,050 | +0.09(+1.17%) |
Aug 16, 2023 | 7.600 | 7.710 | 7.495 | 7.710 | 329,194 | +0.05(+0.65%) |
Aug 15, 2023 | 7.780 | 7.810 | 7.645 | 7.660 | 63,274 | +0.00(+0.00%) |
Aug 14, 2023 | 7.520 | 7.720 | 7.450 | 7.660 | 79,896 | +0.13(+1.73%) |
Aug 11, 2023 | 7.550 | 7.620 | 7.500 | 7.530 | 49,246 | -0.01(-0.13%) |
Aug 10, 2023 | 7.790 | 7.940 | 7.490 | 7.540 | 149,744 | +0.04(+0.53%) |
Aug 09, 2023 | 7.580 | 7.645 | 7.480 | 7.500 | 47,361 | -0.01(-0.13%) |
Aug 08, 2023 | 7.520 | 7.584 | 7.440 | 7.510 | 123,457 | -0.05(-0.66%) |
Aug 07, 2023 | 7.680 | 7.680 | 7.390 | 7.560 | 158,509 | -0.19(-2.45%) |
Aug 04, 2023 | 7.640 | 7.880 | 7.580 | 7.750 | 173,028 | +0.09(+1.17%) |
Aug 03, 2023 | 7.670 | 7.810 | 7.630 | 7.660 | 178,504 | +0.10(+1.32%) |
Aug 02, 2023 | 7.420 | 7.740 | 7.330 | 7.560 | 243,218 | -0.13(-1.69%) |
Aug 01, 2023 | 7.340 | 7.690 | 7.320 | 7.690 | 180,955 | +0.34(+4.63%) |
Jul 31, 2023 | 7.290 | 7.380 | 7.210 | 7.350 | 68,556 | +0.00(+0.00%) |
Jul 28, 2023 | 7.320 | 7.460 | 7.310 | 7.350 | 279,124 | +0.16(+2.23%) |
Jul 27, 2023 | 7.820 | 7.825 | 7.145 | 7.190 | 763,242 | -0.82(-10.24%) |
Jul 26, 2023 | 7.860 | 8.030 | 7.810 | 8.010 | 187,673 | -0.04(-0.50%) |
Jul 25, 2023 | 8.020 | 8.200 | 8.020 | 8.050 | 217,512 | -0.17(-2.07%) |
Jul 24, 2023 | 8.290 | 8.390 | 8.220 | 8.220 | 269,136 | -0.24(-2.84%) |
Jul 21, 2023 | 8.420 | 8.525 | 8.360 | 8.460 | 94,542 | -0.14(-1.63%) |
Jul 20, 2023 | 8.580 | 8.670 | 8.460 | 8.600 | 488,046 | +0.11(+1.30%) |
Jul 19, 2023 | 8.270 | 8.540 | 8.240 | 8.490 | 436,466 | +0.14(+1.68%) |
Jul 18, 2023 | 8.380 | 8.415 | 8.262 | 8.350 | 343,191 | +0.23(+2.83%) |
Jul 17, 2023 | 8.000 | 8.240 | 7.970 | 8.120 | 227,708 | +0.28(+3.57%) |
Jul 14, 2023 | 7.700 | 7.940 | 7.670 | 7.840 | 196,961 | +0.28(+3.70%) |
Jul 13, 2023 | 7.620 | 7.665 | 7.510 | 7.560 | 104,525 | -0.06(-0.79%) |
Jul 12, 2023 | 7.520 | 7.640 | 7.380 | 7.620 | 128,799 | -0.16(-2.06%) |
Jul 11, 2023 | 7.800 | 7.910 | 7.750 | 7.780 | 157,479 | -0.08(-1.02%) |
Jul 10, 2023 | 7.610 | 7.860 | 7.547 | 7.860 | 109,711 | +0.10(+1.29%) |
Jul 07, 2023 | 7.720 | 7.843 | 7.660 | 7.760 | 200,077 | +0.30(+4.02%) |
Jul 06, 2023 | 7.440 | 7.470 | 7.240 | 7.460 | 238,949 | +0.27(+3.76%) |
Jul 05, 2023 | 7.020 | 7.230 | 7.000 | 7.190 | 165,668 | +0.08(+1.13%) |
Jul 03, 2023 | 7.240 | 7.250 | 7.090 | 7.110 | 127,147 | -0.36(-4.82%) |
Jun 30, 2023 | 7.460 | 7.610 | 7.420 | 7.470 | 159,968 | +0.05(+0.67%) |
Jun 29, 2023 | 7.220 | 7.440 | 7.140 | 7.420 | 219,040 | +0.00(+0.00%) |
Jun 28, 2023 | 7.390 | 7.480 | 7.300 | 7.420 | 113,844 | +0.02(+0.27%) |
Jun 27, 2023 | 7.230 | 7.450 | 7.090 | 7.400 | 379,472 | +0.00(+0.00%) |
Jun 26, 2023 | 7.490 | 7.540 | 7.300 | 7.400 | 150,100 | -0.15(-1.99%) |
Jun 23, 2023 | 7.780 | 7.810 | 7.495 | 7.550 | 88,277 | -0.07(-0.92%) |
Jun 22, 2023 | 7.660 | 7.710 | 7.550 | 7.620 | 115,964 | -0.12(-1.55%) |
Jun 21, 2023 | 7.520 | 7.900 | 7.510 | 7.740 | 635,683 | +0.17(+2.25%) |
Jun 20, 2023 | 7.570 | 7.610 | 7.380 | 7.570 | 180,775 | -0.15(-1.94%) |
Jun 16, 2023 | 7.640 | 7.880 | 7.510 | 7.720 | 621,575 | +0.65(+9.19%) |
Jun 15, 2023 | 6.990 | 7.130 | 6.941 | 7.070 | 46,464 | +1.40(+24.69%) |
May 08, 2023 | 5.500 | 5.675 | 5.490 | 5.670 | 78,464 | +0.04(+0.71%) |
May 05, 2023 | 5.600 | 5.730 | 5.530 | 5.630 | 656,210 | +0.07(+1.26%) |
May 04, 2023 | 5.480 | 5.660 | 5.400 | 5.560 | 185,439 | +0.41(+7.96%) |
May 03, 2023 | 5.200 | 5.600 | 5.150 | 5.150 | 107,450 | -0.07(-1.34%) |
May 02, 2023 | 5.390 | 5.390 | 5.080 | 5.220 | 47,876 | -0.13(-2.43%) |
May 01, 2023 | 5.230 | 5.405 | 5.100 | 5.350 | 83,240 | +0.11(+2.10%) |
Apr 28, 2023 | 5.140 | 5.360 | 5.090 | 5.240 | 31,671 | -0.05(-0.95%) |
Apr 27, 2023 | 5.180 | 5.310 | 5.100 | 5.290 | 59,666 | +0.13(+2.52%) |
Apr 26, 2023 | 5.270 | 5.305 | 5.130 | 5.160 | 39,810 | +0.04(+0.78%) |
Apr 25, 2023 | 5.290 | 5.370 | 4.830 | 5.120 | 111,291 | -0.27(-5.01%) |
Apr 24, 2023 | 5.470 | 5.510 | 5.380 | 5.390 | 57,731 | +0.06(+1.13%) |
Apr 21, 2023 | 5.085 | 5.330 | 5.085 | 5.330 | 75,705 | +0.30(+5.96%) |
Apr 20, 2023 | 5.000 | 5.130 | 4.940 | 5.030 | 65,060 | -0.14(-2.71%) |
Apr 19, 2023 | 5.090 | 5.210 | 5.000 | 5.170 | 39,459 | -0.03(-0.58%) |
Apr 18, 2023 | 5.150 | 5.200 | 5.095 | 5.200 | 20,079 | +0.09(+1.76%) |
Apr 17, 2023 | 5.170 | 5.190 | 5.062 | 5.110 | 28,139 | -0.09(-1.73%) |
Apr 14, 2023 | 5.210 | 5.210 | 5.030 | 5.200 | 111,273 | +0.05(+0.97%) |
Apr 13, 2023 | 4.970 | 5.200 | 4.960 | 5.150 | 200,904 | +0.23(+4.67%) |
Apr 12, 2023 | 4.820 | 4.930 | 4.670 | 4.920 | 65,133 | +0.17(+3.58%) |
Apr 11, 2023 | 4.700 | 4.780 | 4.482 | 4.750 | 49,704 | +0.09(+1.93%) |
Apr 10, 2023 | 5.260 | 5.260 | 4.590 | 4.660 | 105,036 | -0.29(-5.86%) |
Apr 06, 2023 | 4.460 | 4.960 | 4.380 | 4.950 | 186,428 | +0.36(+7.84%) |
Apr 05, 2023 | 4.250 | 4.640 | 4.230 | 4.590 | 853,358 | +0.64(+16.20%) |
Apr 04, 2023 | 3.960 | 4.000 | 3.950 | 3.950 | 26,694 | +0.00(+0.00%) |
Apr 03, 2023 | 3.910 | 3.960 | 3.890 | 3.950 | 49,690 | -0.01(-0.25%) |
Mar 31, 2023 | 3.980 | 3.990 | 3.900 | 3.960 | 439,444 | -0.16(-3.88%) |
Mar 30, 2023 | 4.120 | 4.170 | 4.050 | 4.120 | 38,987 | +0.01(+0.24%) |
Mar 29, 2023 | 4.020 | 4.140 | 4.020 | 4.110 | 112,124 | +0.07(+1.73%) |
Mar 28, 2023 | 3.950 | 4.050 | 3.950 | 4.040 | 16,684 | +0.07(+1.76%) |
Mar 27, 2023 | 3.950 | 4.000 | 3.920 | 3.970 | 132,123 | +0.03(+0.76%) |
Mar 24, 2023 | 3.860 | 3.950 | 3.830 | 3.940 | 11,324 | +0.00(+0.00%) |
Mar 23, 2023 | 3.940 | 4.017 | 3.900 | 3.940 | 43,135 | +0.05(+1.29%) |
Mar 22, 2023 | 3.940 | 3.980 | 3.870 | 3.890 | 463,395 | -0.10(-2.51%) |
Mar 21, 2023 | 3.920 | 4.000 | 3.880 | 3.990 | 121,877 | +0.09(+2.31%) |
Mar 20, 2023 | 3.750 | 3.910 | 3.740 | 3.900 | 13,706 | +0.09(+2.36%) |
Mar 17, 2023 | 3.800 | 3.950 | 3.760 | 3.810 | 51,570 | -0.12(-3.05%) |
Mar 16, 2023 | 3.810 | 4.410 | 3.770 | 3.930 | 204,719 | +0.19(+5.08%) |
Mar 15, 2023 | 3.740 | 3.890 | 3.650 | 3.740 | 131,281 | -0.23(-5.79%) |
Mar 14, 2023 | 3.840 | 3.970 | 3.830 | 3.970 | 99,595 | +0.06(+1.53%) |
Mar 13, 2023 | 3.810 | 3.910 | 3.750 | 3.910 | 285,769 | +0.12(+3.17%) |
Mar 10, 2023 | 3.840 | 3.892 | 3.740 | 3.790 | 32,621 | -0.18(-4.53%) |
Mar 09, 2023 | 3.950 | 4.040 | 3.905 | 3.970 | 57,823 | -0.09(-2.22%) |
Mar 08, 2023 | 4.100 | 4.264 | 4.060 | 4.060 | 10,856 | -0.09(-2.17%) |
Mar 07, 2023 | 4.170 | 4.226 | 4.110 | 4.150 | 55,931 | -0.09(-2.12%) |
Mar 06, 2023 | 4.180 | 4.250 | 4.150 | 4.240 | 69,933 | -0.02(-0.47%) |
Mar 03, 2023 | 4.290 | 4.310 | 4.250 | 4.260 | 26,063 | -0.06(-1.39%) |
Mar 02, 2023 | 4.370 | 4.410 | 4.260 | 4.320 | 15,142 | -0.19(-4.21%) |
Mar 01, 2023 | 4.520 | 4.575 | 4.485 | 4.510 | 128,945 | +0.01(+0.22%) |
Feb 28, 2023 | 4.460 | 4.560 | 4.440 | 4.500 | 88,505 | +0.00(+0.00%) |
Feb 27, 2023 | 4.570 | 4.575 | 4.365 | 4.500 | 666,153 | +0.02(+0.45%) |
Feb 24, 2023 | 4.550 | 4.560 | 4.460 | 4.480 | 21,412 | -0.08(-1.75%) |
Feb 23, 2023 | 4.590 | 4.600 | 4.470 | 4.560 | 177,098 | +0.04(+0.88%) |
Feb 22, 2023 | 4.600 | 4.735 | 4.130 | 4.520 | 211,213 | -0.09(-1.95%) |
Feb 21, 2023 | 4.730 | 4.820 | 4.610 | 4.610 | 99,647 | -0.08(-1.71%) |
Feb 17, 2023 | 4.810 | 4.870 | 4.650 | 4.690 | 189,496 | -0.11(-2.29%) |
Feb 16, 2023 | 4.870 | 4.930 | 4.780 | 4.800 | 43,305 | -0.19(-3.81%) |
Feb 15, 2023 | 4.980 | 5.090 | 4.920 | 4.990 | 289,566 | +0.06(+1.22%) |
Feb 14, 2023 | 5.000 | 5.010 | 4.830 | 4.930 | 19,462 | -0.05(-1.00%) |
Feb 13, 2023 | 4.980 | 5.030 | 4.910 | 4.980 | 9,847 | +0.01(+0.20%) |
Feb 10, 2023 | 5.020 | 5.035 | 4.970 | 4.970 | 4,369 | -0.03(-0.60%) |
Feb 09, 2023 | 5.000 | 5.100 | 5.000 | 5.000 | 42,382 | +0.00(+0.00%) |
Feb 08, 2023 | 5.070 | 5.080 | 4.990 | 5.000 | 16,823 | -0.06(-1.19%) |
Feb 07, 2023 | 5.090 | 5.090 | 4.950 | 5.060 | 27,334 | +0.05(+1.00%) |
Feb 06, 2023 | 5.040 | 5.090 | 5.000 | 5.010 | 28,505 | +0.00(+0.00%) |
Feb 03, 2023 | 5.060 | 5.140 | 5.000 | 5.010 | 18,156 | -0.21(-4.02%) |
Feb 02, 2023 | 5.230 | 5.300 | 5.160 | 5.220 | 56,851 | +0.16(+3.16%) |