Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.330 | 2.490 | 2.311 | 2.400 | 2,121,534 | +0.05(+2.13%) |
Jan 30, 2024 | 2.400 | 2.440 | 2.350 | 2.350 | 1,552,171 | -0.08(-3.29%) |
Jan 29, 2024 | 2.340 | 2.440 | 2.330 | 2.430 | 1,693,432 | +0.05(+2.10%) |
Jan 26, 2024 | 2.330 | 2.430 | 2.330 | 2.380 | 1,807,355 | +0.02(+0.85%) |
Jan 25, 2024 | 2.280 | 2.365 | 2.280 | 2.360 | 1,702,364 | +0.07(+3.06%) |
Jan 24, 2024 | 2.340 | 2.346 | 2.280 | 2.290 | 1,926,748 | -0.05(-2.14%) |
Jan 23, 2024 | 2.310 | 2.380 | 2.310 | 2.340 | 2,243,941 | +0.05(+2.18%) |
Jan 22, 2024 | 2.210 | 2.330 | 2.200 | 2.290 | 3,232,156 | +0.07(+3.15%) |
Jan 19, 2024 | 2.100 | 2.220 | 2.060 | 2.220 | 3,401,975 | +0.13(+6.22%) |
Jan 18, 2024 | 2.100 | 2.135 | 2.070 | 2.090 | 1,680,031 | -0.02(-0.95%) |
Jan 17, 2024 | 2.110 | 2.120 | 2.090 | 2.110 | 1,188,615 | -0.03(-1.40%) |
Jan 16, 2024 | 2.200 | 2.200 | 2.140 | 2.140 | 1,312,710 | -0.09(-4.04%) |
Jan 12, 2024 | 2.210 | 2.270 | 2.180 | 2.230 | 1,995,787 | +0.03(+1.36%) |
Jan 11, 2024 | 2.230 | 2.260 | 2.190 | 2.200 | 1,888,473 | -0.04(-1.79%) |
Jan 10, 2024 | 2.280 | 2.290 | 2.220 | 2.240 | 1,234,027 | -0.05(-2.18%) |
Jan 09, 2024 | 2.280 | 2.310 | 2.270 | 2.290 | 921,364 | -0.01(-0.43%) |
Jan 08, 2024 | 2.320 | 2.340 | 2.280 | 2.300 | 755,853 | -0.01(-0.43%) |
Jan 05, 2024 | 2.360 | 2.365 | 2.290 | 2.310 | 889,196 | -0.02(-0.86%) |
Jan 04, 2024 | 2.300 | 2.350 | 2.275 | 2.330 | 771,908 | +0.04(+1.75%) |
Jan 03, 2024 | 2.310 | 2.345 | 2.280 | 2.290 | 1,730,328 | -0.05(-2.14%) |
Jan 02, 2024 | 2.380 | 2.415 | 2.330 | 2.340 | 1,721,988 | -0.06(-2.50%) |
Dec 29, 2023 | 2.500 | 2.510 | 2.400 | 2.400 | 1,842,147 | -0.06(-2.44%) |
Dec 28, 2023 | 2.460 | 2.510 | 2.450 | 2.460 | 1,511,751 | -0.01(-0.40%) |
Dec 27, 2023 | 2.500 | 2.578 | 2.430 | 2.470 | 1,583,936 | -0.03(-1.20%) |
Dec 26, 2023 | 2.370 | 2.535 | 2.370 | 2.500 | 2,809,883 | +0.10(+4.17%) |
Dec 22, 2023 | 2.380 | 2.440 | 2.362 | 2.400 | 1,469,232 | +0.00(+0.00%) |
Dec 21, 2023 | 2.360 | 2.400 | 2.350 | 2.400 | 1,148,675 | +0.04(+1.69%) |
Dec 20, 2023 | 2.450 | 2.479 | 2.360 | 2.360 | 1,808,068 | -0.12(-4.84%) |
Dec 19, 2023 | 2.420 | 2.500 | 2.410 | 2.480 | 1,608,142 | +0.05(+2.06%) |
Dec 18, 2023 | 2.380 | 2.460 | 2.340 | 2.430 | 2,019,489 | +0.04(+1.67%) |
Dec 15, 2023 | 2.320 | 2.390 | 2.290 | 2.390 | 7,044,260 | +0.05(+2.14%) |
Dec 14, 2023 | 2.320 | 2.395 | 2.300 | 2.340 | 2,153,228 | +0.05(+2.18%) |
Dec 13, 2023 | 2.210 | 2.300 | 2.200 | 2.290 | 1,954,282 | +0.08(+3.62%) |
Dec 12, 2023 | 2.260 | 2.270 | 2.210 | 2.210 | 1,766,816 | -0.05(-2.21%) |
Dec 11, 2023 | 2.380 | 2.380 | 2.230 | 2.260 | 2,868,048 | -0.14(-5.83%) |
Dec 08, 2023 | 2.410 | 2.500 | 2.370 | 2.400 | 1,266,972 | -0.01(-0.41%) |
Dec 07, 2023 | 2.310 | 2.420 | 2.310 | 2.410 | 1,593,534 | +0.09(+3.88%) |
Dec 06, 2023 | 2.300 | 2.350 | 2.300 | 2.320 | 952,473 | +0.00(+0.00%) |
Dec 05, 2023 | 2.370 | 2.370 | 2.290 | 2.320 | 1,295,289 | -0.05(-2.11%) |
Dec 04, 2023 | 2.290 | 2.380 | 2.290 | 2.370 | 1,111,974 | +0.05(+2.16%) |
Dec 01, 2023 | 2.280 | 2.330 | 2.260 | 2.320 | 1,689,306 | +0.02(+0.87%) |
Nov 30, 2023 | 2.300 | 2.360 | 2.260 | 2.300 | 3,190,488 | -0.01(-0.43%) |
Nov 29, 2023 | 2.370 | 2.410 | 2.310 | 2.310 | 1,560,391 | -0.05(-2.12%) |
Nov 28, 2023 | 2.440 | 2.470 | 2.350 | 2.360 | 2,258,213 | -0.10(-4.07%) |
Nov 27, 2023 | 2.450 | 2.510 | 2.435 | 2.460 | 1,331,005 | -0.02(-0.81%) |
Nov 24, 2023 | 2.400 | 2.500 | 2.400 | 2.480 | 587,554 | +0.06(+2.48%) |
Nov 22, 2023 | 2.420 | 2.465 | 2.400 | 2.420 | 885,078 | +0.00(+0.00%) |
Nov 21, 2023 | 2.430 | 2.460 | 2.410 | 2.420 | 655,261 | -0.05(-2.02%) |
Nov 20, 2023 | 2.450 | 2.519 | 2.435 | 2.470 | 1,245,872 | +0.02(+0.82%) |
Nov 17, 2023 | 2.420 | 2.470 | 2.400 | 2.450 | 1,648,915 | +0.03(+1.24%) |
Nov 16, 2023 | 2.480 | 2.495 | 2.400 | 2.420 | 1,181,835 | -0.12(-4.72%) |
Nov 15, 2023 | 2.500 | 2.575 | 2.490 | 2.540 | 1,463,420 | +0.04(+1.60%) |
Nov 14, 2023 | 2.450 | 2.500 | 2.420 | 2.500 | 1,560,868 | +0.08(+3.31%) |
Nov 13, 2023 | 2.480 | 2.480 | 2.400 | 2.420 | 987,280 | -0.06(-2.42%) |
Nov 10, 2023 | 2.420 | 2.480 | 2.395 | 2.480 | 1,042,977 | +0.06(+2.48%) |
Nov 09, 2023 | 2.480 | 2.491 | 2.410 | 2.420 | 1,247,288 | -0.05(-2.02%) |
Nov 08, 2023 | 2.520 | 2.540 | 2.470 | 2.470 | 1,103,743 | -0.07(-2.76%) |
Nov 07, 2023 | 2.530 | 2.570 | 2.500 | 2.540 | 594,799 | +0.01(+0.40%) |
Nov 06, 2023 | 2.580 | 2.620 | 2.530 | 2.530 | 928,837 | -0.04(-1.56%) |
Nov 03, 2023 | 2.650 | 2.680 | 2.550 | 2.570 | 1,465,576 | -0.06(-2.28%) |
Nov 02, 2023 | 2.590 | 2.655 | 2.580 | 2.630 | 1,020,328 | +0.06(+2.33%) |
Nov 01, 2023 | 2.660 | 2.660 | 2.530 | 2.570 | 1,029,943 | -0.09(-3.38%) |
Oct 31, 2023 | 2.540 | 2.660 | 2.525 | 2.660 | 943,078 | +0.09(+3.50%) |
Oct 30, 2023 | 2.600 | 2.645 | 2.550 | 2.570 | 1,377,974 | -0.02(-0.77%) |
Oct 27, 2023 | 2.700 | 2.720 | 2.580 | 2.590 | 1,471,071 | -0.12(-4.43%) |
Oct 26, 2023 | 2.670 | 2.770 | 2.670 | 2.710 | 1,468,987 | -0.01(-0.37%) |
Oct 25, 2023 | 2.860 | 2.860 | 2.700 | 2.720 | 1,728,752 | -0.15(-5.23%) |
Oct 24, 2023 | 2.800 | 2.880 | 2.790 | 2.870 | 1,628,506 | +0.08(+2.87%) |
Oct 23, 2023 | 2.710 | 2.910 | 2.710 | 2.790 | 2,853,636 | +0.00(+0.00%) |
Oct 20, 2023 | 2.690 | 2.820 | 2.690 | 2.790 | 2,710,220 | +0.06(+2.20%) |
Oct 19, 2023 | 2.590 | 2.830 | 2.590 | 2.730 | 5,779,369 | +0.25(+10.08%) |
Oct 18, 2023 | 2.580 | 2.580 | 2.450 | 2.480 | 1,158,326 | -0.12(-4.62%) |
Oct 17, 2023 | 2.540 | 2.610 | 2.530 | 2.600 | 815,590 | +0.05(+1.96%) |
Oct 16, 2023 | 2.610 | 2.645 | 2.540 | 2.550 | 1,042,423 | -0.12(-4.49%) |
Oct 13, 2023 | 2.760 | 2.770 | 2.630 | 2.670 | 1,172,774 | -0.09(-3.26%) |
Oct 12, 2023 | 2.740 | 2.810 | 2.730 | 2.760 | 1,131,731 | +0.01(+0.36%) |
Oct 11, 2023 | 2.800 | 2.850 | 2.740 | 2.750 | 1,388,091 | -0.05(-1.79%) |
Oct 10, 2023 | 2.700 | 2.820 | 2.700 | 2.800 | 1,840,955 | +0.11(+4.09%) |
Oct 09, 2023 | 2.680 | 2.802 | 2.670 | 2.690 | 1,826,028 | -0.10(-3.58%) |
Oct 06, 2023 | 2.660 | 2.810 | 2.660 | 2.790 | 1,260,680 | +0.10(+3.72%) |
Oct 05, 2023 | 2.670 | 2.730 | 2.660 | 2.690 | 1,161,824 | +0.00(+0.00%) |
Oct 04, 2023 | 2.630 | 2.710 | 2.630 | 2.690 | 1,496,992 | +0.05(+1.89%) |
Oct 03, 2023 | 2.650 | 2.700 | 2.610 | 2.640 | 1,267,272 | -0.01(-0.38%) |
Oct 02, 2023 | 2.700 | 2.740 | 2.640 | 2.650 | 1,306,797 | -0.07(-2.57%) |
Sep 29, 2023 | 2.700 | 2.790 | 2.680 | 2.720 | 1,730,289 | +0.04(+1.49%) |
Sep 28, 2023 | 2.700 | 2.760 | 2.670 | 2.680 | 2,098,929 | -0.04(-1.47%) |
Sep 27, 2023 | 2.590 | 2.745 | 2.590 | 2.720 | 1,826,459 | +0.15(+5.84%) |
Sep 26, 2023 | 2.580 | 2.660 | 2.555 | 2.570 | 1,292,939 | -0.03(-1.15%) |
Sep 25, 2023 | 2.550 | 2.630 | 2.580 | 2.600 | 1,546,041 | +0.02(+0.78%) |
Sep 22, 2023 | 2.570 | 2.680 | 2.570 | 2.580 | 1,679,075 | +0.01(+0.39%) |
Sep 21, 2023 | 2.680 | 2.800 | 2.550 | 2.570 | 2,395,074 | -0.17(-6.20%) |
Sep 20, 2023 | 2.660 | 2.775 | 2.610 | 2.740 | 3,106,420 | +0.21(+8.30%) |
Sep 19, 2023 | 2.510 | 2.600 | 2.510 | 2.530 | 1,300,305 | +0.01(+0.40%) |
Sep 18, 2023 | 2.530 | 2.550 | 2.500 | 2.520 | 1,103,415 | -0.02(-0.79%) |
Sep 15, 2023 | 2.610 | 2.615 | 2.520 | 2.540 | 1,182,595 | -0.07(-2.68%) |
Sep 14, 2023 | 2.600 | 2.650 | 2.570 | 2.610 | 1,138,682 | +0.02(+0.77%) |
Sep 13, 2023 | 2.670 | 2.670 | 2.580 | 2.590 | 1,327,738 | -0.08(-3.00%) |
Sep 12, 2023 | 2.640 | 2.715 | 2.630 | 2.670 | 792,656 | +0.01(+0.38%) |
Sep 11, 2023 | 2.710 | 2.720 | 2.640 | 2.660 | 1,415,993 | -0.06(-2.21%) |
Sep 08, 2023 | 2.820 | 2.830 | 2.700 | 2.720 | 952,186 | -0.12(-4.23%) |
Sep 07, 2023 | 2.700 | 2.860 | 2.640 | 2.840 | 2,605,864 | +0.09(+3.27%) |
Sep 06, 2023 | 2.700 | 2.760 | 2.670 | 2.750 | 1,270,441 | +0.04(+1.48%) |
Sep 05, 2023 | 2.920 | 2.925 | 2.680 | 2.710 | 3,061,603 | -0.25(-8.45%) |
Sep 01, 2023 | 3.180 | 3.190 | 2.960 | 2.960 | 1,567,537 | -0.22(-6.92%) |
Aug 31, 2023 | 3.120 | 3.230 | 3.120 | 3.180 | 2,217,800 | +0.05(+1.60%) |
Aug 30, 2023 | 3.050 | 3.150 | 3.020 | 3.130 | 2,791,113 | +0.08(+2.62%) |
Aug 29, 2023 | 2.960 | 3.100 | 2.940 | 3.050 | 1,987,478 | +0.07(+2.35%) |
Aug 28, 2023 | 2.900 | 3.025 | 2.880 | 2.980 | 2,703,172 | +0.13(+4.56%) |
Aug 25, 2023 | 2.780 | 2.850 | 2.750 | 2.850 | 1,311,906 | +0.07(+2.52%) |
Aug 24, 2023 | 2.870 | 2.870 | 2.780 | 2.780 | 1,330,742 | -0.08(-2.80%) |
Aug 23, 2023 | 2.800 | 2.895 | 2.800 | 2.860 | 931,073 | +0.03(+1.06%) |
Aug 22, 2023 | 2.830 | 2.900 | 2.800 | 2.830 | 1,224,178 | -0.01(-0.35%) |
Aug 21, 2023 | 2.850 | 2.880 | 2.802 | 2.840 | 1,400,548 | -0.02(-0.70%) |
Aug 18, 2023 | 2.850 | 2.870 | 2.785 | 2.860 | 1,554,500 | +0.01(+0.35%) |
Aug 17, 2023 | 2.850 | 2.870 | 2.820 | 2.850 | 1,701,020 | +0.00(+0.00%) |
Aug 16, 2023 | 2.880 | 2.900 | 2.840 | 2.850 | 1,178,123 | -0.05(-1.72%) |
Aug 15, 2023 | 2.890 | 2.980 | 2.850 | 2.900 | 1,801,436 | -0.01(-0.34%) |
Aug 14, 2023 | 2.880 | 2.930 | 2.860 | 2.910 | 945,157 | +0.04(+1.39%) |
Aug 11, 2023 | 2.850 | 2.900 | 2.850 | 2.870 | 1,428,559 | -0.03(-1.03%) |
Aug 10, 2023 | 2.910 | 2.920 | 2.890 | 2.900 | 1,227,401 | -0.01(-0.34%) |
Aug 09, 2023 | 2.950 | 2.950 | 2.880 | 2.910 | 1,344,547 | -0.04(-1.36%) |
Aug 08, 2023 | 2.960 | 2.960 | 2.890 | 2.950 | 1,420,964 | -0.04(-1.34%) |
Aug 07, 2023 | 2.990 | 3.075 | 2.910 | 2.990 | 3,844,148 | +0.20(+7.17%) |
Aug 04, 2023 | 2.800 | 2.810 | 2.720 | 2.790 | 2,265,893 | +0.00(+0.00%) |
Aug 03, 2023 | 2.940 | 2.941 | 2.780 | 2.790 | 2,573,885 | -0.20(-6.69%) |
Aug 02, 2023 | 3.060 | 3.090 | 2.990 | 2.990 | 2,321,626 | -0.12(-3.86%) |
Aug 01, 2023 | 3.070 | 3.170 | 3.050 | 3.110 | 3,293,501 | +0.01(+0.32%) |
Jul 31, 2023 | 3.210 | 3.285 | 3.080 | 3.100 | 4,423,148 | -0.13(-4.02%) |
Jul 28, 2023 | 3.200 | 3.330 | 3.160 | 3.230 | 5,796,324 | +0.06(+1.89%) |
Jul 27, 2023 | 3.290 | 3.350 | 3.160 | 3.170 | 3,799,523 | -0.11(-3.35%) |
Jul 26, 2023 | 3.220 | 3.330 | 3.210 | 3.280 | 2,766,116 | +0.02(+0.61%) |
Jul 25, 2023 | 3.250 | 3.323 | 3.250 | 3.260 | 2,781,632 | +0.03(+0.93%) |
Jul 24, 2023 | 3.150 | 3.290 | 3.140 | 3.230 | 2,600,674 | +0.06(+1.89%) |
Jul 21, 2023 | 3.160 | 3.290 | 3.150 | 3.170 | 4,081,358 | -0.03(-0.94%) |
Jul 20, 2023 | 3.130 | 3.255 | 3.130 | 3.200 | 3,473,126 | +0.05(+1.59%) |
Jul 19, 2023 | 3.140 | 3.190 | 3.130 | 3.150 | 3,392,950 | -0.01(-0.32%) |
Jul 18, 2023 | 3.150 | 3.205 | 3.130 | 3.160 | 2,548,148 | -0.02(-0.63%) |
Jul 17, 2023 | 3.030 | 3.190 | 3.020 | 3.180 | 3,580,296 | +0.07(+2.25%) |
Jul 14, 2023 | 3.140 | 3.190 | 3.100 | 3.110 | 2,492,955 | -0.04(-1.27%) |
Jul 13, 2023 | 3.150 | 3.240 | 3.120 | 3.150 | 4,094,273 | +0.01(+0.32%) |
Jul 12, 2023 | 3.130 | 3.150 | 3.070 | 3.140 | 4,128,377 | +0.03(+0.96%) |
Jul 11, 2023 | 3.050 | 3.155 | 3.030 | 3.110 | 4,973,763 | +0.06(+1.97%) |
Jul 10, 2023 | 3.000 | 3.080 | 2.970 | 3.050 | 4,053,215 | +0.03(+0.99%) |
Jul 07, 2023 | 2.900 | 3.040 | 2.900 | 3.020 | 2,972,564 | +0.13(+4.50%) |
Jul 06, 2023 | 2.970 | 2.970 | 2.800 | 2.890 | 3,288,556 | -0.09(-3.02%) |
Jul 05, 2023 | 2.920 | 3.067 | 2.890 | 2.980 | 4,467,209 | +0.05(+1.71%) |
Jul 03, 2023 | 2.960 | 2.990 | 2.840 | 2.930 | 3,243,668 | +0.04(+1.38%) |
Jun 30, 2023 | 2.770 | 2.950 | 2.750 | 2.890 | 7,573,623 | +0.13(+4.71%) |
Jun 29, 2023 | 2.480 | 2.810 | 2.480 | 2.760 | 9,537,995 | +0.35(+14.52%) |
Jun 28, 2023 | 2.330 | 2.420 | 2.330 | 2.410 | 2,830,934 | +0.09(+3.88%) |
Jun 27, 2023 | 2.290 | 2.330 | 2.270 | 2.320 | 1,616,209 | +0.04(+1.75%) |
Jun 26, 2023 | 2.190 | 2.290 | 2.160 | 2.280 | 1,772,167 | +0.07(+3.17%) |
Jun 23, 2023 | 2.300 | 2.300 | 2.210 | 2.210 | 1,640,423 | -0.09(-3.91%) |
Jun 22, 2023 | 2.320 | 2.320 | 2.270 | 2.300 | 1,346,335 | -0.03(-1.29%) |
Jun 21, 2023 | 2.370 | 2.381 | 2.300 | 2.330 | 2,310,862 | -0.02(-0.85%) |
Jun 20, 2023 | 2.490 | 2.520 | 2.350 | 2.350 | 2,418,515 | -0.16(-6.37%) |
Jun 16, 2023 | 2.460 | 2.530 | 2.450 | 2.510 | 6,009,297 | +0.08(+3.29%) |
Jun 15, 2023 | 2.430 | 2.480 | 2.400 | 2.430 | 1,548,161 | -0.22(-8.30%) |
May 08, 2023 | 2.480 | 2.660 | 2.460 | 2.650 | 2,051,072 | +0.14(+5.58%) |
May 05, 2023 | 2.550 | 2.570 | 2.500 | 2.510 | 916,539 | -0.01(-0.40%) |
May 04, 2023 | 2.490 | 2.550 | 2.480 | 2.520 | 528,459 | -0.02(-0.79%) |
May 03, 2023 | 2.470 | 2.570 | 2.470 | 2.540 | 1,081,048 | +0.04(+1.60%) |
May 02, 2023 | 2.520 | 2.525 | 2.450 | 2.500 | 950,933 | -0.02(-0.79%) |
May 01, 2023 | 2.450 | 2.530 | 2.440 | 2.520 | 909,656 | +0.05(+2.02%) |
Apr 28, 2023 | 2.450 | 2.525 | 2.410 | 2.470 | 890,152 | +0.02(+0.82%) |
Apr 27, 2023 | 2.380 | 2.460 | 2.370 | 2.450 | 904,942 | +0.06(+2.51%) |
Apr 26, 2023 | 2.390 | 2.428 | 2.360 | 2.390 | 872,658 | +0.00(+0.00%) |
Apr 25, 2023 | 2.410 | 2.410 | 2.360 | 2.390 | 1,524,769 | -0.03(-1.24%) |
Apr 24, 2023 | 2.450 | 2.460 | 2.413 | 2.420 | 850,321 | -0.05(-2.02%) |
Apr 21, 2023 | 2.420 | 2.470 | 2.375 | 2.470 | 1,375,511 | +0.05(+2.07%) |
Apr 20, 2023 | 2.440 | 2.460 | 2.405 | 2.420 | 1,543,018 | -0.05(-2.02%) |
Apr 19, 2023 | 2.480 | 2.500 | 2.420 | 2.470 | 1,489,990 | -0.03(-1.20%) |
Apr 18, 2023 | 2.530 | 2.570 | 2.480 | 2.500 | 1,040,673 | -0.03(-1.19%) |
Apr 17, 2023 | 2.480 | 2.580 | 2.470 | 2.530 | 1,652,892 | +0.04(+1.61%) |
Apr 14, 2023 | 2.500 | 2.530 | 2.470 | 2.490 | 876,497 | -0.03(-1.19%) |
Apr 13, 2023 | 2.510 | 2.560 | 2.480 | 2.520 | 1,249,283 | +0.04(+1.61%) |
Apr 12, 2023 | 2.540 | 2.555 | 2.475 | 2.480 | 1,288,624 | -0.05(-1.98%) |
Apr 11, 2023 | 2.520 | 2.550 | 2.510 | 2.530 | 990,499 | -0.02(-0.78%) |
Apr 10, 2023 | 2.600 | 2.620 | 2.485 | 2.550 | 1,898,485 | +0.00(+0.00%) |
Apr 06, 2023 | 2.560 | 2.600 | 2.510 | 2.550 | 1,131,020 | +0.00(+0.00%) |
Apr 05, 2023 | 2.840 | 2.860 | 2.510 | 2.550 | 2,978,498 | -0.29(-10.21%) |
Apr 04, 2023 | 2.870 | 2.935 | 2.825 | 2.840 | 2,033,386 | -0.05(-1.73%) |
Apr 03, 2023 | 2.840 | 2.900 | 2.800 | 2.890 | 1,406,166 | +0.00(+0.00%) |
Mar 31, 2023 | 2.880 | 2.930 | 2.860 | 2.890 | 2,062,159 | +0.02(+0.70%) |
Mar 30, 2023 | 2.650 | 2.930 | 2.620 | 2.870 | 3,624,247 | +0.27(+10.60%) |
Mar 29, 2023 | 2.580 | 2.645 | 2.530 | 2.595 | 1,861,284 | +0.04(+1.37%) |
Mar 28, 2023 | 2.590 | 2.595 | 2.550 | 2.560 | 1,227,704 | -0.04(-1.54%) |
Mar 27, 2023 | 2.610 | 2.650 | 2.550 | 2.600 | 1,473,864 | +0.01(+0.39%) |
Mar 24, 2023 | 2.420 | 2.660 | 2.388 | 2.590 | 4,636,699 | +0.19(+7.92%) |
Mar 23, 2023 | 2.410 | 2.475 | 2.390 | 2.400 | 2,109,094 | +0.02(+0.84%) |
Mar 22, 2023 | 2.510 | 2.510 | 2.380 | 2.380 | 2,899,485 | -0.16(-6.30%) |
Mar 21, 2023 | 2.620 | 2.630 | 2.490 | 2.540 | 1,949,594 | -0.03(-1.17%) |
Mar 20, 2023 | 2.590 | 2.620 | 2.570 | 2.570 | 1,378,804 | -0.03(-1.15%) |
Mar 17, 2023 | 2.610 | 2.620 | 2.580 | 2.600 | 1,427,188 | -0.01(-0.38%) |
Mar 16, 2023 | 2.490 | 2.630 | 2.430 | 2.610 | 2,247,812 | +0.12(+4.82%) |
Mar 15, 2023 | 2.490 | 2.600 | 2.460 | 2.490 | 2,976,686 | -0.07(-2.73%) |
Mar 14, 2023 | 2.730 | 2.740 | 2.510 | 2.560 | 5,938,617 | -0.16(-5.88%) |
Mar 13, 2023 | 2.660 | 2.810 | 2.660 | 2.720 | 3,441,606 | -0.05(-1.81%) |
Mar 10, 2023 | 2.850 | 3.010 | 2.660 | 2.770 | 6,485,127 | -0.33(-10.65%) |
Mar 09, 2023 | 3.060 | 3.150 | 3.031 | 3.100 | 4,324,859 | +0.06(+1.97%) |
Mar 08, 2023 | 3.030 | 3.055 | 3.000 | 3.040 | 2,432,606 | +0.00(+0.00%) |
Mar 07, 2023 | 3.080 | 3.080 | 2.980 | 3.040 | 2,284,103 | -0.04(-1.30%) |
Mar 06, 2023 | 3.120 | 3.220 | 3.070 | 3.080 | 2,645,041 | -0.02(-0.65%) |
Mar 03, 2023 | 3.110 | 3.175 | 3.095 | 3.100 | 1,898,374 | -0.01(-0.32%) |
Mar 02, 2023 | 2.930 | 3.110 | 2.920 | 3.110 | 2,617,359 | +0.15(+5.07%) |
Mar 01, 2023 | 2.950 | 3.000 | 2.930 | 2.960 | 1,739,398 | +0.02(+0.68%) |
Feb 28, 2023 | 2.890 | 2.990 | 2.890 | 2.940 | 1,802,977 | +0.03(+1.03%) |
Feb 27, 2023 | 2.830 | 2.950 | 2.830 | 2.910 | 1,584,318 | +0.08(+2.83%) |
Feb 24, 2023 | 2.800 | 2.880 | 2.800 | 2.830 | 1,535,677 | -0.01(-0.35%) |
Feb 23, 2023 | 2.860 | 2.930 | 2.840 | 2.840 | 1,154,442 | -0.03(-1.05%) |
Feb 22, 2023 | 2.800 | 2.900 | 2.800 | 2.870 | 1,579,255 | +0.08(+2.87%) |
Feb 21, 2023 | 2.880 | 2.900 | 2.750 | 2.790 | 2,050,298 | -0.10(-3.46%) |
Feb 17, 2023 | 2.890 | 2.920 | 2.820 | 2.890 | 2,133,182 | -0.02(-0.69%) |
Feb 16, 2023 | 2.890 | 3.019 | 2.850 | 2.910 | 4,002,551 | -0.04(-1.36%) |
Feb 15, 2023 | 2.770 | 2.990 | 2.750 | 2.950 | 7,968,422 | +0.32(+12.17%) |
Feb 14, 2023 | 2.550 | 2.640 | 2.525 | 2.630 | 1,771,165 | +0.07(+2.73%) |
Feb 13, 2023 | 2.520 | 2.570 | 2.460 | 2.560 | 1,963,447 | +0.06(+2.40%) |
Feb 10, 2023 | 2.530 | 2.530 | 2.420 | 2.500 | 1,387,561 | -0.03(-1.19%) |
Feb 09, 2023 | 2.600 | 2.606 | 2.520 | 2.530 | 1,587,712 | -0.05(-1.94%) |
Feb 08, 2023 | 2.600 | 2.620 | 2.560 | 2.580 | 1,260,558 | -0.03(-1.15%) |
Feb 07, 2023 | 2.690 | 2.700 | 2.555 | 2.610 | 1,537,215 | -0.08(-2.97%) |
Feb 06, 2023 | 2.760 | 2.780 | 2.670 | 2.690 | 1,899,783 | -0.12(-4.27%) |
Feb 03, 2023 | 2.790 | 2.910 | 2.769 | 2.810 | 2,604,256 | -0.01(-0.35%) |
Feb 02, 2023 | 2.750 | 2.990 | 2.740 | 2.820 | 8,097,795 | +0.09(+3.30%) |