Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.800 | 1.890 | 1.800 | 1.830 | 237,823 | +0.02(+1.10%) |
Jan 30, 2024 | 1.890 | 1.920 | 1.790 | 1.810 | 483,048 | -0.10(-5.24%) |
Jan 29, 2024 | 1.870 | 1.920 | 1.865 | 1.910 | 79,382 | +0.02(+1.06%) |
Jan 26, 2024 | 1.960 | 1.990 | 1.890 | 1.890 | 91,603 | -0.02(-1.05%) |
Jan 25, 2024 | 1.920 | 1.960 | 1.900 | 1.910 | 136,422 | -0.01(-0.52%) |
Jan 24, 2024 | 1.920 | 1.960 | 1.870 | 1.920 | 161,632 | +0.05(+2.67%) |
Jan 23, 2024 | 1.960 | 1.960 | 1.800 | 1.870 | 244,622 | +0.03(+1.63%) |
Jan 22, 2024 | 1.910 | 1.930 | 1.840 | 1.840 | 213,638 | -0.10(-5.15%) |
Jan 19, 2024 | 1.980 | 1.980 | 1.920 | 1.940 | 133,978 | +0.01(+0.52%) |
Jan 18, 2024 | 1.950 | 1.990 | 1.910 | 1.930 | 354,244 | -0.04(-2.03%) |
Jan 17, 2024 | 1.920 | 1.970 | 1.880 | 1.970 | 311,846 | +0.00(+0.00%) |
Jan 16, 2024 | 2.220 | 2.217 | 1.892 | 1.970 | 572,135 | -0.27(-12.05%) |
Jan 12, 2024 | 2.260 | 2.300 | 2.215 | 2.240 | 211,736 | -0.03(-1.32%) |
Jan 11, 2024 | 2.240 | 2.300 | 2.210 | 2.270 | 346,492 | -0.03(-1.30%) |
Jan 10, 2024 | 2.220 | 2.300 | 2.220 | 2.300 | 222,561 | +0.09(+4.07%) |
Jan 09, 2024 | 2.270 | 2.290 | 2.180 | 2.210 | 360,834 | -0.08(-3.49%) |
Jan 08, 2024 | 2.290 | 2.315 | 2.190 | 2.290 | 1,396,163 | +0.05(+2.23%) |
Jan 05, 2024 | 2.170 | 2.275 | 2.111 | 2.240 | 295,097 | +0.05(+2.28%) |
Jan 04, 2024 | 2.250 | 2.260 | 2.130 | 2.190 | 334,862 | -0.08(-3.52%) |
Jan 03, 2024 | 2.270 | 2.300 | 2.230 | 2.270 | 236,200 | -0.01(-0.44%) |
Jan 02, 2024 | 2.260 | 2.297 | 2.255 | 2.280 | 309,434 | -0.02(-0.87%) |
Dec 29, 2023 | 2.280 | 2.305 | 2.230 | 2.300 | 700,683 | +0.00(+0.00%) |
Dec 28, 2023 | 2.280 | 2.300 | 2.240 | 2.300 | 714,003 | +0.06(+2.68%) |
Dec 27, 2023 | 2.290 | 2.300 | 2.220 | 2.240 | 497,491 | -0.04(-1.75%) |
Dec 26, 2023 | 2.040 | 2.300 | 2.040 | 2.280 | 816,721 | +0.23(+11.22%) |
Dec 22, 2023 | 2.040 | 2.065 | 2.030 | 2.050 | 440,733 | -0.01(-0.49%) |
Dec 21, 2023 | 2.050 | 2.070 | 2.015 | 2.060 | 509,294 | +0.02(+0.98%) |
Dec 20, 2023 | 2.050 | 2.060 | 1.965 | 2.040 | 616,684 | +0.01(+0.49%) |
Dec 19, 2023 | 2.040 | 2.130 | 1.940 | 2.030 | 513,959 | -0.03(-1.46%) |
Dec 18, 2023 | 2.030 | 2.100 | 1.996 | 2.060 | 276,976 | +0.03(+1.48%) |
Dec 15, 2023 | 2.130 | 2.190 | 2.030 | 2.030 | 885,509 | -0.11(-5.14%) |
Dec 14, 2023 | 2.180 | 2.200 | 2.080 | 2.140 | 294,600 | -0.04(-1.83%) |
Dec 13, 2023 | 2.120 | 2.195 | 2.070 | 2.180 | 214,549 | +0.03(+1.40%) |
Dec 12, 2023 | 2.190 | 2.190 | 2.130 | 2.150 | 222,309 | -0.06(-2.71%) |
Dec 11, 2023 | 2.250 | 2.290 | 2.180 | 2.210 | 192,290 | -0.08(-3.49%) |
Dec 08, 2023 | 2.190 | 2.290 | 2.175 | 2.290 | 261,598 | +0.09(+4.09%) |
Dec 07, 2023 | 2.300 | 2.300 | 2.080 | 2.200 | 390,994 | -0.08(-3.51%) |
Dec 06, 2023 | 2.350 | 2.350 | 2.260 | 2.280 | 237,895 | -0.06(-2.56%) |
Dec 05, 2023 | 2.340 | 2.370 | 2.245 | 2.340 | 420,859 | -0.02(-0.85%) |
Dec 04, 2023 | 2.270 | 2.500 | 2.210 | 2.360 | 819,780 | +0.08(+3.51%) |
Dec 01, 2023 | 2.170 | 2.300 | 2.150 | 2.280 | 522,579 | +0.06(+2.70%) |
Nov 30, 2023 | 2.030 | 2.220 | 1.964 | 2.220 | 3,265,409 | +0.18(+8.82%) |
Nov 29, 2023 | 2.030 | 2.140 | 1.984 | 2.040 | 639,672 | +0.13(+6.81%) |
Nov 28, 2023 | 1.990 | 1.990 | 1.890 | 1.910 | 166,039 | -0.02(-1.04%) |
Nov 27, 2023 | 1.880 | 1.970 | 1.880 | 1.930 | 253,206 | +0.05(+2.66%) |
Nov 24, 2023 | 1.840 | 1.915 | 1.830 | 1.880 | 125,885 | +0.06(+3.30%) |
Nov 22, 2023 | 1.810 | 1.840 | 1.751 | 1.820 | 156,554 | +0.04(+2.25%) |
Nov 21, 2023 | 1.790 | 1.800 | 1.730 | 1.780 | 69,679 | -0.02(-1.11%) |
Nov 20, 2023 | 1.780 | 1.830 | 1.760 | 1.800 | 178,371 | +0.03(+1.69%) |
Nov 17, 2023 | 1.710 | 1.775 | 1.710 | 1.770 | 23,756 | +0.06(+3.51%) |
Nov 16, 2023 | 1.760 | 1.790 | 1.700 | 1.710 | 101,566 | -0.09(-5.00%) |
Nov 15, 2023 | 1.750 | 1.800 | 1.741 | 1.800 | 94,217 | +0.06(+3.45%) |
Nov 14, 2023 | 1.590 | 1.770 | 1.590 | 1.740 | 194,636 | +0.06(+3.57%) |
Nov 13, 2023 | 1.720 | 1.720 | 1.680 | 1.680 | 75,943 | -0.06(-3.45%) |
Nov 10, 2023 | 1.710 | 1.790 | 1.710 | 1.740 | 139,738 | +0.02(+1.16%) |
Nov 09, 2023 | 1.710 | 1.750 | 1.710 | 1.720 | 99,426 | +0.00(+0.00%) |
Nov 08, 2023 | 1.700 | 1.740 | 1.698 | 1.720 | 66,409 | +0.01(+0.58%) |
Nov 07, 2023 | 1.710 | 1.750 | 1.710 | 1.710 | 40,244 | -0.04(-2.29%) |
Nov 06, 2023 | 1.670 | 1.750 | 1.670 | 1.750 | 76,398 | +0.07(+4.17%) |
Nov 03, 2023 | 1.680 | 1.790 | 1.610 | 1.680 | 251,916 | -0.03(-1.75%) |
Nov 02, 2023 | 1.680 | 1.710 | 1.630 | 1.710 | 103,816 | +0.07(+4.27%) |
Nov 01, 2023 | 1.680 | 1.680 | 1.610 | 1.640 | 62,550 | -0.07(-4.09%) |
Oct 31, 2023 | 1.680 | 1.740 | 1.670 | 1.710 | 181,805 | +0.01(+0.59%) |
Oct 30, 2023 | 1.710 | 1.710 | 1.665 | 1.700 | 79,840 | +0.02(+1.19%) |
Oct 27, 2023 | 1.710 | 1.710 | 1.660 | 1.680 | 72,827 | -0.02(-1.18%) |
Oct 26, 2023 | 1.600 | 1.710 | 1.585 | 1.700 | 192,694 | +0.10(+6.25%) |
Oct 25, 2023 | 1.640 | 1.640 | 1.600 | 1.600 | 102,851 | -0.03(-1.84%) |
Oct 24, 2023 | 1.560 | 1.640 | 1.560 | 1.630 | 60,765 | +0.08(+5.16%) |
Oct 23, 2023 | 1.580 | 1.610 | 1.550 | 1.550 | 84,164 | -0.09(-5.49%) |
Oct 20, 2023 | 1.620 | 1.640 | 1.600 | 1.640 | 61,409 | -0.01(-0.61%) |
Oct 19, 2023 | 1.660 | 1.660 | 1.580 | 1.650 | 106,055 | -0.03(-1.79%) |
Oct 18, 2023 | 1.710 | 1.750 | 1.650 | 1.680 | 173,714 | -0.06(-3.45%) |
Oct 17, 2023 | 1.560 | 1.750 | 1.540 | 1.740 | 437,496 | +0.17(+10.83%) |
Oct 16, 2023 | 1.500 | 1.660 | 1.500 | 1.570 | 207,647 | +0.06(+3.97%) |
Oct 13, 2023 | 1.500 | 1.510 | 1.475 | 1.510 | 24,262 | +0.02(+1.34%) |
Oct 12, 2023 | 1.540 | 1.540 | 1.490 | 1.490 | 79,185 | -0.08(-5.10%) |
Oct 11, 2023 | 1.560 | 1.610 | 1.560 | 1.570 | 64,519 | +0.01(+0.64%) |
Oct 10, 2023 | 1.560 | 1.630 | 1.540 | 1.560 | 167,106 | +0.03(+1.96%) |
Oct 09, 2023 | 1.460 | 1.570 | 1.460 | 1.530 | 112,296 | +0.04(+2.68%) |
Oct 06, 2023 | 1.460 | 1.500 | 1.450 | 1.490 | 81,696 | +0.04(+2.76%) |
Oct 05, 2023 | 1.430 | 1.465 | 1.420 | 1.450 | 199,323 | +0.01(+0.69%) |
Oct 04, 2023 | 1.430 | 1.460 | 1.420 | 1.440 | 66,279 | +0.01(+0.70%) |
Oct 03, 2023 | 1.440 | 1.470 | 1.430 | 1.430 | 60,844 | -0.03(-2.05%) |
Oct 02, 2023 | 1.520 | 1.530 | 1.450 | 1.460 | 259,783 | -0.09(-5.81%) |
Sep 29, 2023 | 1.490 | 1.565 | 1.480 | 1.550 | 186,688 | +0.10(+6.90%) |
Sep 28, 2023 | 1.490 | 1.500 | 1.450 | 1.450 | 82,674 | -0.06(-3.97%) |
Sep 27, 2023 | 1.530 | 1.530 | 1.480 | 1.510 | 93,445 | -0.01(-0.66%) |
Sep 26, 2023 | 1.450 | 1.540 | 1.450 | 1.520 | 259,465 | +0.06(+4.11%) |
Sep 25, 2023 | 1.450 | 1.460 | 1.450 | 1.460 | 34,781 | +0.01(+0.69%) |
Sep 22, 2023 | 1.490 | 1.505 | 1.430 | 1.450 | 88,344 | +0.05(+3.57%) |
Sep 21, 2023 | 1.480 | 1.490 | 1.400 | 1.400 | 202,638 | -0.10(-6.67%) |
Sep 20, 2023 | 1.520 | 1.560 | 1.500 | 1.500 | 215,812 | -0.04(-2.60%) |
Sep 19, 2023 | 1.570 | 1.580 | 1.530 | 1.540 | 159,511 | -0.01(-0.65%) |
Sep 18, 2023 | 1.560 | 1.580 | 1.530 | 1.550 | 176,458 | -0.01(-0.64%) |
Sep 15, 2023 | 1.550 | 1.605 | 1.500 | 1.560 | 1,499,309 | +0.01(+0.65%) |
Sep 14, 2023 | 1.540 | 1.600 | 1.540 | 1.550 | 278,264 | +0.02(+1.31%) |
Sep 13, 2023 | 1.620 | 1.620 | 1.520 | 1.530 | 246,345 | -0.05(-3.16%) |
Sep 12, 2023 | 1.680 | 1.695 | 1.550 | 1.580 | 350,488 | -0.13(-7.60%) |
Sep 11, 2023 | 1.760 | 1.760 | 1.670 | 1.710 | 294,080 | -0.01(-0.58%) |
Sep 08, 2023 | 1.730 | 1.735 | 1.675 | 1.720 | 148,874 | -0.03(-1.71%) |
Sep 07, 2023 | 1.730 | 1.760 | 1.630 | 1.750 | 275,565 | -0.02(-1.13%) |
Sep 06, 2023 | 1.750 | 1.790 | 1.740 | 1.770 | 196,379 | +0.03(+1.72%) |
Sep 05, 2023 | 1.860 | 1.870 | 1.720 | 1.740 | 286,108 | -0.16(-8.42%) |
Sep 01, 2023 | 1.810 | 1.910 | 1.800 | 1.900 | 289,903 | +0.06(+3.26%) |
Aug 31, 2023 | 1.740 | 1.850 | 1.705 | 1.840 | 851,639 | +0.10(+5.75%) |
Aug 30, 2023 | 1.660 | 1.750 | 1.630 | 1.740 | 652,511 | +0.09(+5.45%) |
Aug 29, 2023 | 1.550 | 1.670 | 1.530 | 1.650 | 803,392 | +0.10(+6.45%) |
Aug 28, 2023 | 1.510 | 1.620 | 1.490 | 1.550 | 712,592 | +0.04(+2.65%) |
Aug 25, 2023 | 1.520 | 1.580 | 1.435 | 1.510 | 389,621 | -0.01(-0.66%) |
Aug 24, 2023 | 1.780 | 1.840 | 1.480 | 1.520 | 803,988 | -0.02(-1.30%) |
Aug 23, 2023 | 1.570 | 1.570 | 1.480 | 1.540 | 302,614 | -0.04(-2.53%) |
Aug 22, 2023 | 1.580 | 1.700 | 1.560 | 1.580 | 460,078 | +0.05(+3.27%) |
Aug 21, 2023 | 1.540 | 1.590 | 1.515 | 1.530 | 362,268 | -0.04(-2.55%) |
Aug 18, 2023 | 1.490 | 1.580 | 1.480 | 1.570 | 215,917 | +0.04(+2.61%) |
Aug 17, 2023 | 1.570 | 1.570 | 1.515 | 1.530 | 139,836 | -0.01(-0.65%) |
Aug 16, 2023 | 1.510 | 1.540 | 1.480 | 1.540 | 88,659 | -0.01(-0.65%) |
Aug 15, 2023 | 1.540 | 1.580 | 1.540 | 1.550 | 184,912 | +0.04(+2.65%) |
Aug 14, 2023 | 1.470 | 1.530 | 1.460 | 1.510 | 160,228 | +0.02(+1.34%) |
Aug 11, 2023 | 1.470 | 1.510 | 1.460 | 1.490 | 28,395 | -0.04(-2.61%) |
Aug 10, 2023 | 1.470 | 1.550 | 1.460 | 1.530 | 229,180 | +0.09(+6.25%) |
Aug 09, 2023 | 1.480 | 1.480 | 1.420 | 1.440 | 143,716 | -0.02(-1.37%) |
Aug 08, 2023 | 1.490 | 1.490 | 1.410 | 1.460 | 360,537 | -0.05(-3.31%) |
Aug 07, 2023 | 1.560 | 1.580 | 1.485 | 1.510 | 243,537 | -0.06(-3.82%) |
Aug 04, 2023 | 1.630 | 1.631 | 1.570 | 1.570 | 106,914 | -0.06(-3.68%) |
Aug 03, 2023 | 1.610 | 1.640 | 1.580 | 1.630 | 112,613 | +0.02(+1.24%) |
Aug 02, 2023 | 1.650 | 1.680 | 1.600 | 1.610 | 200,167 | -0.07(-4.17%) |
Aug 01, 2023 | 1.580 | 1.715 | 1.560 | 1.680 | 418,793 | +0.08(+5.00%) |
Jul 31, 2023 | 1.580 | 1.630 | 1.580 | 1.600 | 631,814 | +0.03(+1.91%) |
Jul 28, 2023 | 1.540 | 1.620 | 1.510 | 1.570 | 1,105,729 | +0.08(+5.37%) |
Jul 27, 2023 | 1.530 | 1.590 | 1.490 | 1.490 | 166,220 | -0.05(-3.25%) |
Jul 26, 2023 | 1.560 | 1.610 | 1.515 | 1.540 | 644,960 | -0.05(-3.14%) |
Jul 25, 2023 | 1.610 | 1.680 | 1.565 | 1.590 | 354,302 | +0.06(+3.92%) |
Jul 24, 2023 | 1.510 | 1.570 | 1.470 | 1.530 | 373,114 | +0.02(+1.32%) |
Jul 21, 2023 | 1.570 | 1.610 | 1.500 | 1.510 | 201,164 | -0.04(-2.58%) |
Jul 20, 2023 | 1.540 | 1.630 | 1.530 | 1.550 | 426,417 | +0.05(+3.33%) |
Jul 19, 2023 | 1.530 | 1.590 | 1.490 | 1.500 | 481,874 | -0.07(-4.46%) |
Jul 18, 2023 | 1.670 | 1.670 | 1.530 | 1.570 | 420,702 | -0.12(-7.10%) |
Jul 17, 2023 | 1.730 | 1.740 | 1.670 | 1.690 | 206,920 | -0.08(-4.52%) |
Jul 14, 2023 | 1.760 | 1.780 | 1.730 | 1.770 | 201,469 | +0.01(+0.57%) |
Jul 13, 2023 | 1.720 | 1.780 | 1.720 | 1.760 | 316,610 | +0.06(+3.53%) |
Jul 12, 2023 | 1.720 | 1.720 | 1.650 | 1.700 | 272,226 | +0.03(+1.80%) |
Jul 11, 2023 | 1.720 | 1.740 | 1.630 | 1.670 | 345,897 | -0.04(-2.34%) |
Jul 10, 2023 | 1.720 | 1.775 | 1.690 | 1.710 | 236,397 | -0.02(-1.16%) |
Jul 07, 2023 | 1.800 | 1.800 | 1.700 | 1.730 | 246,273 | +0.00(+0.00%) |
Jul 06, 2023 | 1.790 | 1.790 | 1.710 | 1.730 | 366,574 | -0.09(-4.95%) |
Jul 05, 2023 | 1.900 | 1.900 | 1.800 | 1.820 | 357,957 | -0.09(-4.71%) |
Jul 03, 2023 | 1.890 | 1.940 | 1.890 | 1.910 | 29,927 | +0.02(+1.06%) |
Jun 30, 2023 | 1.910 | 1.920 | 1.868 | 1.890 | 181,677 | +0.01(+0.53%) |
Jun 29, 2023 | 1.860 | 1.950 | 1.840 | 1.880 | 339,030 | +0.07(+3.87%) |
Jun 28, 2023 | 1.780 | 1.820 | 1.755 | 1.810 | 211,929 | +0.02(+1.12%) |
Jun 27, 2023 | 1.820 | 1.823 | 1.755 | 1.790 | 265,989 | +0.01(+0.56%) |
Jun 26, 2023 | 1.780 | 1.819 | 1.740 | 1.780 | 394,876 | -0.01(-0.56%) |
Jun 23, 2023 | 1.850 | 1.850 | 1.785 | 1.790 | 350,021 | -0.08(-4.28%) |
Jun 22, 2023 | 1.910 | 1.910 | 1.830 | 1.870 | 175,153 | -0.04(-2.09%) |
Jun 21, 2023 | 1.910 | 1.940 | 1.870 | 1.910 | 313,100 | +0.02(+1.06%) |
Jun 20, 2023 | 2.020 | 2.020 | 1.870 | 1.890 | 726,184 | -0.19(-9.13%) |
Jun 16, 2023 | 2.060 | 2.090 | 1.940 | 2.080 | 1,272,658 | +0.01(+0.48%) |
Jun 15, 2023 | 2.070 | 2.105 | 2.015 | 2.070 | 951,049 | +0.01(+0.49%) |
Jun 14, 2023 | 1.990 | 2.060 | 1.990 | 2.060 | 311,107 | +0.04(+1.98%) |
Jun 13, 2023 | 2.020 | 2.020 | 1.915 | 2.020 | 553,299 | +0.04(+2.02%) |
Jun 12, 2023 | 1.980 | 1.980 | 1.940 | 1.980 | 154,859 | +0.02(+1.02%) |
Jun 09, 2023 | 1.920 | 1.970 | 1.890 | 1.960 | 284,217 | +0.08(+4.26%) |
Jun 08, 2023 | 1.960 | 1.960 | 1.840 | 1.880 | 476,714 | -0.20(-9.62%) |
Jun 07, 2023 | 2.040 | 2.115 | 2.002 | 2.080 | 512,300 | +0.02(+0.97%) |
Jun 06, 2023 | 1.930 | 2.070 | 1.920 | 2.060 | 389,204 | +0.13(+6.74%) |
Jun 05, 2023 | 2.055 | 2.090 | 1.885 | 1.930 | 361,244 | -0.17(-8.10%) |
Jun 02, 2023 | 2.030 | 2.135 | 2.005 | 2.100 | 477,497 | +0.09(+4.48%) |
Jun 01, 2023 | 1.960 | 2.035 | 1.925 | 2.010 | 163,993 | +0.03(+1.52%) |
May 31, 2023 | 1.980 | 2.050 | 1.870 | 1.980 | 828,632 | -0.03(-1.49%) |
May 30, 2023 | 1.920 | 2.050 | 1.920 | 2.010 | 606,397 | +0.07(+3.61%) |
May 26, 2023 | 1.780 | 1.970 | 1.780 | 1.940 | 576,763 | +0.17(+9.60%) |
May 25, 2023 | 1.820 | 1.870 | 1.770 | 1.770 | 180,329 | -0.09(-4.84%) |
May 24, 2023 | 1.830 | 1.860 | 1.765 | 1.860 | 317,050 | +0.01(+0.54%) |
May 23, 2023 | 1.790 | 1.900 | 1.770 | 1.850 | 186,992 | +0.05(+2.78%) |
May 22, 2023 | 1.830 | 1.910 | 1.780 | 1.800 | 366,889 | -0.05(-2.70%) |
May 19, 2023 | 1.870 | 1.880 | 1.810 | 1.850 | 212,721 | -0.02(-1.07%) |
May 18, 2023 | 1.840 | 1.900 | 1.830 | 1.870 | 200,387 | +0.04(+2.19%) |
May 17, 2023 | 1.830 | 1.850 | 1.750 | 1.830 | 214,990 | -0.01(-0.54%) |
May 16, 2023 | 1.880 | 1.920 | 1.840 | 1.840 | 108,946 | -0.07(-3.66%) |
May 15, 2023 | 1.830 | 1.930 | 1.830 | 1.910 | 108,095 | +0.11(+6.11%) |
May 12, 2023 | 1.930 | 1.930 | 1.800 | 1.800 | 143,702 | -0.12(-6.25%) |
May 11, 2023 | 1.960 | 1.980 | 1.920 | 1.920 | 105,454 | -0.06(-3.03%) |
May 10, 2023 | 2.010 | 2.060 | 1.960 | 1.980 | 313,299 | -0.03(-1.49%) |
May 09, 2023 | 2.080 | 2.089 | 1.990 | 2.010 | 304,358 | -0.12(-5.63%) |
May 08, 2023 | 2.090 | 2.170 | 2.080 | 2.130 | 360,453 | +0.05(+2.40%) |
May 05, 2023 | 1.990 | 2.140 | 1.970 | 2.080 | 1,237,779 | +0.09(+4.52%) |
May 04, 2023 | 1.970 | 1.990 | 1.900 | 1.990 | 370,996 | +0.02(+1.02%) |
May 03, 2023 | 1.920 | 1.995 | 1.830 | 1.970 | 1,305,370 | +0.01(+0.51%) |
May 02, 2023 | 1.950 | 1.960 | 1.870 | 1.960 | 187,632 | +0.02(+1.03%) |
May 01, 2023 | 1.950 | 1.990 | 1.930 | 1.940 | 108,600 | -0.03(-1.52%) |
Apr 28, 2023 | 2.010 | 2.010 | 1.945 | 1.970 | 217,827 | -0.04(-1.99%) |
Apr 27, 2023 | 1.890 | 2.010 | 1.890 | 2.010 | 204,546 | +0.12(+6.35%) |
Apr 26, 2023 | 1.880 | 1.950 | 1.880 | 1.890 | 236,047 | +0.05(+2.72%) |
Apr 25, 2023 | 2.000 | 2.020 | 1.830 | 1.840 | 311,413 | -0.19(-9.36%) |
Apr 24, 2023 | 1.960 | 2.050 | 1.960 | 2.030 | 254,819 | +0.08(+4.10%) |
Apr 21, 2023 | 2.070 | 2.070 | 1.910 | 1.950 | 365,948 | -0.18(-8.45%) |
Apr 20, 2023 | 2.060 | 2.190 | 2.030 | 2.130 | 353,817 | +0.05(+2.40%) |
Apr 19, 2023 | 1.950 | 2.130 | 1.910 | 2.080 | 443,867 | +0.10(+5.05%) |
Apr 18, 2023 | 1.890 | 1.990 | 1.890 | 1.980 | 344,133 | +0.07(+3.66%) |
Apr 17, 2023 | 1.830 | 1.920 | 1.790 | 1.910 | 214,396 | +0.12(+6.70%) |
Apr 14, 2023 | 1.830 | 1.850 | 1.740 | 1.790 | 419,924 | -0.03(-1.65%) |
Apr 13, 2023 | 1.910 | 1.910 | 1.780 | 1.820 | 379,715 | -0.10(-5.21%) |
Apr 12, 2023 | 1.870 | 1.920 | 1.805 | 1.920 | 544,299 | +0.02(+1.05%) |
Apr 11, 2023 | 1.820 | 1.949 | 1.820 | 1.900 | 447,327 | +0.08(+4.40%) |
Apr 10, 2023 | 1.710 | 1.840 | 1.690 | 1.820 | 335,315 | +0.11(+6.43%) |
Apr 06, 2023 | 1.710 | 1.730 | 1.650 | 1.710 | 291,658 | -0.01(-0.58%) |
Apr 05, 2023 | 1.760 | 1.810 | 1.690 | 1.720 | 249,791 | -0.03(-1.71%) |
Apr 04, 2023 | 1.770 | 1.830 | 1.750 | 1.750 | 253,459 | -0.04(-2.23%) |
Apr 03, 2023 | 1.890 | 1.920 | 1.765 | 1.790 | 530,531 | -0.10(-5.29%) |
Mar 31, 2023 | 1.920 | 1.970 | 1.880 | 1.890 | 328,323 | -0.02(-1.05%) |
Mar 30, 2023 | 1.850 | 1.970 | 1.850 | 1.910 | 683,210 | +0.05(+2.69%) |
Mar 29, 2023 | 1.860 | 1.940 | 1.830 | 1.860 | 381,107 | +0.00(+0.00%) |
Mar 28, 2023 | 1.920 | 1.950 | 1.860 | 1.860 | 236,623 | -0.05(-2.62%) |
Mar 27, 2023 | 1.940 | 1.985 | 1.850 | 1.910 | 462,080 | -0.03(-1.55%) |
Mar 24, 2023 | 1.880 | 1.970 | 1.830 | 1.940 | 447,194 | -0.10(-4.90%) |
Mar 23, 2023 | 1.970 | 2.070 | 1.954 | 2.040 | 545,114 | +0.12(+6.25%) |
Mar 22, 2023 | 1.960 | 2.010 | 1.910 | 1.920 | 319,966 | -0.03(-1.54%) |
Mar 21, 2023 | 1.840 | 1.969 | 1.812 | 1.950 | 273,705 | +0.15(+8.33%) |
Mar 20, 2023 | 1.820 | 1.830 | 1.770 | 1.800 | 238,795 | -0.04(-2.17%) |
Mar 17, 2023 | 1.830 | 1.910 | 1.805 | 1.840 | 905,661 | -0.05(-2.65%) |
Mar 16, 2023 | 1.820 | 1.900 | 1.750 | 1.890 | 411,704 | +0.01(+0.53%) |
Mar 15, 2023 | 1.760 | 1.890 | 1.735 | 1.880 | 573,754 | +0.09(+5.03%) |
Mar 14, 2023 | 1.800 | 1.815 | 1.750 | 1.790 | 158,001 | +0.02(+1.13%) |
Mar 13, 2023 | 1.670 | 1.800 | 1.670 | 1.770 | 651,138 | +0.05(+2.91%) |
Mar 10, 2023 | 1.680 | 1.750 | 1.640 | 1.720 | 817,781 | +0.03(+1.78%) |
Mar 09, 2023 | 1.740 | 1.818 | 1.690 | 1.690 | 529,133 | -0.09(-5.06%) |
Mar 08, 2023 | 1.690 | 1.810 | 1.660 | 1.780 | 304,081 | +0.06(+3.49%) |
Mar 07, 2023 | 1.770 | 1.780 | 1.680 | 1.720 | 605,407 | -0.05(-2.82%) |
Mar 06, 2023 | 1.710 | 1.840 | 1.678 | 1.770 | 1,183,104 | +0.04(+2.31%) |
Mar 03, 2023 | 1.660 | 1.760 | 1.570 | 1.730 | 1,086,611 | +0.17(+10.90%) |
Mar 02, 2023 | 1.700 | 1.810 | 1.230 | 1.560 | 2,056,705 | -0.31(-16.58%) |
Mar 01, 2023 | 2.160 | 2.240 | 1.750 | 1.870 | 1,633,838 | -0.20(-9.66%) |
Feb 28, 2023 | 2.090 | 2.120 | 2.030 | 2.070 | 702,602 | -0.03(-1.43%) |
Feb 27, 2023 | 2.210 | 2.210 | 2.100 | 2.100 | 214,969 | -0.07(-3.23%) |
Feb 24, 2023 | 2.120 | 2.195 | 2.030 | 2.170 | 608,903 | -0.04(-1.81%) |
Feb 23, 2023 | 2.360 | 2.385 | 2.180 | 2.210 | 468,704 | -0.11(-4.74%) |
Feb 22, 2023 | 2.310 | 2.380 | 2.275 | 2.320 | 477,731 | +0.07(+3.11%) |
Feb 21, 2023 | 2.390 | 2.480 | 2.190 | 2.250 | 861,095 | -0.29(-11.42%) |
Feb 17, 2023 | 2.640 | 2.665 | 2.405 | 2.540 | 682,623 | -0.16(-5.93%) |
Feb 16, 2023 | 2.680 | 2.780 | 2.620 | 2.700 | 327,593 | -0.03(-1.10%) |
Feb 15, 2023 | 2.600 | 2.770 | 2.560 | 2.730 | 615,098 | +0.08(+3.02%) |
Feb 14, 2023 | 2.660 | 2.680 | 2.585 | 2.650 | 517,313 | -0.05(-1.85%) |
Feb 13, 2023 | 2.760 | 2.800 | 2.680 | 2.700 | 422,604 | +0.07(+2.66%) |
Feb 10, 2023 | 2.820 | 2.850 | 2.620 | 2.630 | 653,771 | -0.30(-10.24%) |
Feb 09, 2023 | 2.940 | 3.100 | 2.900 | 2.930 | 729,449 | +0.14(+5.02%) |
Feb 08, 2023 | 2.760 | 2.825 | 2.710 | 2.790 | 217,868 | +0.02(+0.72%) |
Feb 07, 2023 | 2.720 | 2.790 | 2.621 | 2.770 | 621,878 | +0.11(+4.14%) |
Feb 06, 2023 | 2.690 | 2.760 | 2.610 | 2.660 | 519,619 | -0.10(-3.62%) |
Feb 03, 2023 | 2.830 | 3.015 | 2.740 | 2.760 | 657,000 | -0.12(-4.17%) |
Feb 02, 2023 | 2.800 | 3.120 | 2.800 | 2.880 | 1,148,444 | +0.05(+1.77%) |