Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.080 | 6.080 | 5.680 | 5.980 | 397,672 | -0.06(-0.99%) |
Jan 30, 2024 | 6.050 | 6.180 | 5.900 | 6.040 | 347,432 | +0.00(+0.00%) |
Jan 29, 2024 | 5.900 | 6.040 | 5.710 | 6.040 | 148,232 | +0.07(+1.17%) |
Jan 26, 2024 | 5.860 | 6.070 | 5.860 | 5.970 | 469,923 | -0.03(-0.50%) |
Jan 25, 2024 | 5.890 | 6.040 | 5.720 | 6.000 | 362,962 | +0.20(+3.45%) |
Jan 24, 2024 | 5.190 | 6.000 | 5.160 | 5.800 | 683,207 | +0.65(+12.62%) |
Jan 23, 2024 | 5.220 | 5.260 | 5.020 | 5.150 | 108,696 | -0.07(-1.34%) |
Jan 22, 2024 | 5.000 | 5.280 | 5.000 | 5.220 | 378,324 | +0.06(+1.16%) |
Jan 19, 2024 | 4.770 | 5.230 | 4.500 | 5.160 | 656,427 | +0.32(+6.50%) |
Jan 18, 2024 | 5.220 | 5.226 | 4.650 | 4.845 | 182,737 | -0.35(-6.65%) |
Jan 17, 2024 | 5.250 | 5.280 | 5.040 | 5.190 | 219,391 | -0.11(-2.08%) |
Jan 16, 2024 | 5.440 | 5.560 | 4.940 | 5.300 | 679,421 | +0.16(+3.11%) |
Jan 12, 2024 | 4.763 | 5.150 | 4.763 | 5.140 | 453,505 | +0.40(+8.53%) |
Jan 11, 2024 | 4.637 | 4.790 | 4.600 | 4.736 | 237,596 | +0.13(+2.78%) |
Jan 10, 2024 | 4.820 | 4.920 | 4.608 | 4.608 | 263,277 | -0.25(-5.19%) |
Jan 09, 2024 | 4.950 | 4.980 | 4.710 | 4.860 | 252,475 | -0.12(-2.41%) |
Jan 08, 2024 | 4.890 | 5.100 | 4.800 | 4.980 | 421,879 | +0.10(+2.05%) |
Jan 05, 2024 | 4.670 | 4.900 | 4.300 | 4.880 | 687,832 | +0.29(+6.32%) |
Jan 04, 2024 | 4.570 | 4.780 | 4.450 | 4.590 | 357,057 | +0.02(+0.44%) |
Jan 03, 2024 | 4.170 | 4.720 | 4.080 | 4.570 | 579,184 | +0.37(+8.72%) |
Jan 02, 2024 | 4.430 | 4.430 | 4.030 | 4.204 | 156,857 | -0.28(-6.17%) |
Dec 29, 2023 | 4.300 | 4.500 | 4.300 | 4.480 | 300,092 | +0.15(+3.46%) |
Dec 28, 2023 | 4.150 | 4.350 | 4.150 | 4.330 | 445,947 | +0.11(+2.61%) |
Dec 27, 2023 | 4.240 | 4.300 | 3.900 | 4.220 | 434,812 | -0.05(-1.17%) |
Dec 26, 2023 | 3.990 | 4.300 | 3.860 | 4.270 | 577,251 | +0.37(+9.49%) |
Dec 22, 2023 | 3.670 | 3.970 | 3.640 | 3.900 | 535,446 | +0.19(+5.12%) |
Dec 21, 2023 | 3.690 | 3.790 | 3.615 | 3.710 | 262,126 | +0.00(+0.00%) |
Dec 20, 2023 | 3.796 | 3.830 | 3.660 | 3.710 | 207,130 | +0.04(+1.18%) |
Dec 19, 2023 | 3.780 | 3.920 | 3.667 | 3.667 | 507,348 | -0.08(-2.22%) |
Dec 18, 2023 | 3.920 | 4.200 | 3.750 | 3.750 | 411,424 | -0.45(-10.71%) |
Dec 15, 2023 | 3.840 | 4.200 | 3.840 | 4.200 | 230,106 | +0.11(+2.69%) |
Dec 14, 2023 | 3.900 | 4.100 | 3.710 | 4.090 | 317,374 | +0.04(+0.99%) |
Dec 13, 2023 | 3.825 | 4.140 | 3.630 | 4.050 | 444,218 | +0.29(+7.67%) |
Dec 12, 2023 | 4.200 | 4.230 | 3.610 | 3.762 | 734,745 | -0.52(-12.21%) |
Dec 11, 2023 | 4.530 | 4.600 | 4.120 | 4.285 | 329,357 | -0.26(-5.82%) |
Dec 08, 2023 | 4.670 | 4.680 | 4.460 | 4.550 | 197,100 | -0.12(-2.57%) |
Dec 07, 2023 | 4.490 | 4.690 | 4.480 | 4.670 | 677,439 | +0.14(+3.07%) |
Dec 06, 2023 | 4.300 | 4.531 | 4.280 | 4.531 | 557,075 | +0.21(+4.88%) |
Dec 05, 2023 | 4.440 | 4.468 | 4.170 | 4.320 | 376,790 | -0.08(-1.82%) |
Dec 04, 2023 | 4.280 | 4.630 | 4.280 | 4.400 | 767,494 | +0.12(+2.80%) |
Dec 01, 2023 | 4.320 | 4.380 | 4.240 | 4.280 | 321,580 | -0.03(-0.70%) |
Nov 30, 2023 | 4.320 | 4.350 | 4.250 | 4.310 | 241,302 | -0.04(-0.92%) |
Nov 29, 2023 | 4.360 | 4.360 | 4.250 | 4.350 | 259,554 | +0.00(+0.00%) |
Nov 28, 2023 | 4.300 | 4.370 | 4.260 | 4.350 | 218,796 | +0.01(+0.35%) |
Nov 27, 2023 | 4.310 | 4.440 | 4.250 | 4.335 | 184,369 | -0.05(-1.25%) |
Nov 24, 2023 | 4.320 | 4.400 | 4.310 | 4.390 | 95,330 | +0.06(+1.39%) |
Nov 22, 2023 | 4.280 | 4.330 | 4.185 | 4.330 | 153,357 | +0.12(+2.85%) |
Nov 21, 2023 | 4.360 | 4.380 | 4.200 | 4.210 | 292,307 | -0.14(-3.22%) |
Nov 20, 2023 | 4.410 | 4.480 | 4.200 | 4.350 | 128,462 | -0.11(-2.47%) |
Nov 17, 2023 | 4.140 | 4.530 | 4.070 | 4.460 | 235,526 | +0.28(+6.70%) |
Nov 16, 2023 | 4.400 | 4.440 | 4.130 | 4.180 | 154,223 | -0.28(-6.28%) |
Nov 15, 2023 | 4.400 | 4.602 | 4.200 | 4.460 | 258,440 | +0.00(+0.00%) |
Nov 14, 2023 | 4.560 | 4.660 | 4.300 | 4.460 | 239,445 | -0.08(-1.76%) |
Nov 13, 2023 | 4.500 | 4.580 | 4.350 | 4.540 | 317,610 | +0.08(+1.89%) |
Nov 10, 2023 | 4.280 | 4.505 | 4.220 | 4.456 | 364,286 | +0.16(+3.62%) |
Nov 09, 2023 | 4.320 | 4.450 | 3.910 | 4.300 | 253,648 | +0.08(+1.78%) |
Nov 08, 2023 | 3.960 | 4.300 | 3.960 | 4.225 | 347,766 | +0.29(+7.51%) |
Nov 07, 2023 | 3.610 | 3.930 | 3.610 | 3.930 | 288,602 | +0.34(+9.47%) |
Nov 06, 2023 | 3.630 | 3.780 | 3.570 | 3.590 | 155,709 | +0.03(+0.84%) |
Nov 03, 2023 | 3.530 | 3.660 | 3.420 | 3.560 | 198,148 | +0.03(+0.91%) |
Nov 02, 2023 | 3.260 | 3.580 | 3.260 | 3.528 | 294,149 | +0.24(+7.44%) |
Nov 01, 2023 | 3.310 | 3.350 | 3.210 | 3.284 | 133,860 | -0.10(-2.85%) |
Oct 31, 2023 | 3.080 | 3.430 | 3.010 | 3.380 | 317,129 | +0.33(+10.82%) |
Oct 30, 2023 | 3.130 | 3.250 | 3.000 | 3.050 | 391,385 | -0.20(-6.15%) |
Oct 27, 2023 | 3.400 | 3.540 | 3.130 | 3.250 | 432,967 | -0.27(-7.67%) |
Oct 26, 2023 | 3.788 | 3.788 | 3.400 | 3.520 | 476,774 | -0.33(-8.57%) |
Oct 25, 2023 | 4.060 | 4.100 | 3.770 | 3.850 | 262,056 | -0.24(-5.98%) |
Oct 24, 2023 | 4.120 | 4.270 | 3.960 | 4.095 | 282,539 | -0.13(-2.97%) |
Oct 23, 2023 | 4.290 | 4.390 | 4.050 | 4.220 | 240,355 | -0.21(-4.63%) |
Oct 20, 2023 | 4.400 | 4.534 | 4.340 | 4.425 | 61,785 | -0.08(-1.83%) |
Oct 19, 2023 | 4.440 | 4.670 | 4.360 | 4.508 | 256,949 | -0.02(-0.49%) |
Oct 18, 2023 | 4.550 | 4.820 | 4.050 | 4.530 | 505,563 | -0.11(-2.37%) |
Oct 17, 2023 | 4.400 | 4.705 | 4.270 | 4.640 | 518,228 | +0.25(+5.69%) |
Oct 16, 2023 | 4.350 | 4.450 | 4.220 | 4.390 | 704,763 | +0.08(+1.86%) |
Oct 13, 2023 | 4.030 | 4.440 | 4.030 | 4.310 | 305,212 | +0.06(+1.41%) |
Oct 12, 2023 | 4.250 | 4.390 | 4.120 | 4.250 | 335,741 | +0.00(+0.00%) |
Oct 11, 2023 | 4.250 | 4.320 | 4.040 | 4.250 | 192,877 | +0.00(+0.00%) |
Oct 10, 2023 | 4.040 | 4.250 | 3.960 | 4.250 | 273,353 | +0.05(+1.19%) |
Oct 09, 2023 | 4.050 | 4.200 | 3.900 | 4.200 | 105,903 | +0.12(+2.94%) |
Oct 06, 2023 | 4.015 | 4.180 | 3.930 | 4.080 | 301,699 | -0.06(-1.45%) |
Oct 05, 2023 | 4.150 | 4.320 | 3.950 | 4.140 | 430,975 | -0.01(-0.24%) |
Oct 04, 2023 | 4.560 | 4.560 | 4.080 | 4.150 | 1,069,858 | -0.30(-6.74%) |
Oct 03, 2023 | 4.370 | 4.600 | 4.280 | 4.450 | 323,573 | -0.14(-3.05%) |
Oct 02, 2023 | 4.590 | 4.590 | 4.270 | 4.590 | 1,277,919 | +0.04(+0.88%) |
Sep 29, 2023 | 4.610 | 4.700 | 4.410 | 4.550 | 124,469 | -0.05(-1.09%) |
Sep 28, 2023 | 4.645 | 4.690 | 4.270 | 4.600 | 291,415 | -0.05(-1.08%) |
Sep 27, 2023 | 4.810 | 5.113 | 4.450 | 4.650 | 598,688 | -0.08(-1.69%) |
Sep 26, 2023 | 4.700 | 4.950 | 4.640 | 4.730 | 190,758 | +0.11(+2.38%) |
Sep 25, 2023 | 4.640 | 4.815 | 4.620 | 4.620 | 197,867 | -0.08(-1.70%) |
Sep 22, 2023 | 4.650 | 4.740 | 4.546 | 4.700 | 164,668 | +0.10(+2.17%) |
Sep 21, 2023 | 4.750 | 4.750 | 4.520 | 4.600 | 312,588 | -0.15(-3.23%) |
Sep 20, 2023 | 4.780 | 4.850 | 4.600 | 4.753 | 175,076 | +0.06(+1.19%) |
Sep 19, 2023 | 5.010 | 5.010 | 4.510 | 4.697 | 322,392 | -0.30(-6.05%) |
Sep 18, 2023 | 5.200 | 5.200 | 4.720 | 5.000 | 368,865 | -0.15(-2.91%) |
Sep 15, 2023 | 5.140 | 5.501 | 5.030 | 5.150 | 737,165 | +0.33(+6.79%) |
Sep 14, 2023 | 4.763 | 5.050 | 4.570 | 4.823 | 521,123 | +0.11(+2.42%) |
Sep 13, 2023 | 4.990 | 5.100 | 4.520 | 4.708 | 608,020 | -0.20(-4.10%) |
Sep 12, 2023 | 5.190 | 5.230 | 4.470 | 4.910 | 1,111,974 | -0.36(-6.83%) |
Sep 11, 2023 | 5.270 | 5.500 | 5.130 | 5.270 | 735,574 | +0.18(+3.54%) |
Sep 08, 2023 | 4.541 | 5.300 | 4.510 | 5.090 | 773,709 | +0.54(+11.87%) |
Sep 07, 2023 | 4.610 | 5.050 | 4.420 | 4.550 | 661,044 | -0.07(-1.53%) |
Sep 06, 2023 | 4.800 | 4.850 | 4.210 | 4.621 | 1,266,489 | +0.07(+1.55%) |
Sep 05, 2023 | 3.828 | 4.550 | 3.750 | 4.550 | 819,175 | +0.80(+21.33%) |
Sep 01, 2023 | 3.600 | 3.860 | 3.600 | 3.750 | 584,916 | +0.23(+6.68%) |
Aug 31, 2023 | 3.150 | 3.740 | 3.150 | 3.515 | 1,293,291 | +0.42(+13.39%) |
Aug 30, 2023 | 2.650 | 3.370 | 2.650 | 3.100 | 1,628,613 | +0.44(+16.54%) |
Aug 29, 2023 | 2.640 | 2.751 | 2.640 | 2.660 | 219,156 | +0.02(+0.76%) |
Aug 28, 2023 | 2.680 | 2.680 | 2.580 | 2.640 | 178,401 | +0.01(+0.38%) |
Aug 25, 2023 | 2.570 | 2.643 | 2.570 | 2.630 | 75,415 | +0.03(+1.15%) |
Aug 24, 2023 | 2.630 | 2.680 | 2.530 | 2.600 | 283,958 | -0.09(-3.35%) |
Aug 23, 2023 | 2.710 | 2.750 | 2.660 | 2.690 | 150,442 | -0.03(-1.10%) |
Aug 22, 2023 | 2.720 | 2.751 | 2.690 | 2.720 | 84,525 | -0.02(-0.73%) |
Aug 21, 2023 | 2.620 | 2.750 | 2.620 | 2.740 | 93,036 | +0.00(+0.00%) |
Aug 18, 2023 | 2.610 | 2.740 | 2.610 | 2.740 | 282,952 | +0.04(+1.48%) |
Aug 17, 2023 | 2.850 | 2.850 | 2.600 | 2.700 | 225,026 | -0.10(-3.57%) |
Aug 16, 2023 | 2.690 | 2.800 | 2.650 | 2.800 | 149,878 | +0.02(+0.72%) |
Aug 15, 2023 | 2.730 | 2.780 | 2.670 | 2.780 | 137,613 | +0.01(+0.36%) |
Aug 14, 2023 | 2.780 | 2.790 | 2.680 | 2.770 | 230,144 | -0.03(-1.07%) |
Aug 11, 2023 | 2.800 | 2.828 | 2.720 | 2.800 | 128,761 | -0.03(-1.06%) |
Aug 10, 2023 | 2.925 | 2.930 | 2.770 | 2.830 | 164,037 | -0.03(-1.05%) |
Aug 09, 2023 | 2.950 | 2.950 | 2.780 | 2.860 | 215,485 | -0.07(-2.40%) |
Aug 08, 2023 | 2.910 | 3.000 | 2.840 | 2.930 | 569,780 | +0.03(+1.05%) |
Aug 07, 2023 | 2.840 | 2.900 | 2.800 | 2.900 | 31,497 | +0.01(+0.35%) |
Aug 04, 2023 | 2.890 | 2.920 | 2.870 | 2.890 | 37,923 | -0.05(-1.70%) |
Aug 03, 2023 | 2.950 | 2.950 | 2.820 | 2.940 | 51,944 | +0.04(+1.38%) |
Aug 02, 2023 | 2.860 | 2.940 | 2.835 | 2.900 | 95,622 | +0.00(+0.00%) |
Aug 01, 2023 | 2.927 | 2.950 | 2.820 | 2.900 | 41,008 | -0.06(-1.86%) |
Jul 31, 2023 | 2.780 | 2.955 | 2.720 | 2.955 | 102,799 | +0.18(+6.29%) |
Jul 28, 2023 | 2.673 | 2.790 | 2.650 | 2.780 | 104,862 | +0.18(+6.92%) |
Jul 27, 2023 | 2.680 | 2.720 | 2.600 | 2.600 | 97,851 | -0.08(-2.99%) |
Jul 26, 2023 | 2.704 | 2.750 | 2.650 | 2.680 | 95,036 | +0.01(+0.37%) |
Jul 25, 2023 | 2.740 | 2.752 | 2.650 | 2.670 | 199,024 | -0.07(-2.55%) |
Jul 24, 2023 | 2.780 | 2.800 | 2.650 | 2.740 | 175,073 | -0.06(-2.14%) |
Jul 21, 2023 | 2.905 | 2.945 | 2.770 | 2.800 | 141,522 | -0.15(-5.08%) |
Jul 20, 2023 | 2.850 | 2.950 | 2.700 | 2.950 | 223,795 | +0.10(+3.51%) |
Jul 19, 2023 | 2.817 | 2.894 | 2.800 | 2.850 | 123,839 | -0.04(-1.38%) |
Jul 18, 2023 | 2.920 | 2.960 | 2.800 | 2.890 | 252,753 | -0.10(-3.34%) |
Jul 17, 2023 | 3.050 | 3.090 | 2.889 | 2.990 | 137,074 | -0.09(-2.92%) |
Jul 14, 2023 | 3.110 | 3.160 | 3.010 | 3.080 | 118,478 | -0.09(-2.84%) |
Jul 13, 2023 | 3.140 | 3.250 | 3.020 | 3.170 | 159,492 | +0.04(+1.28%) |
Jul 12, 2023 | 3.187 | 3.254 | 3.090 | 3.130 | 50,500 | -0.12(-3.69%) |
Jul 11, 2023 | 3.160 | 3.260 | 3.160 | 3.250 | 122,026 | +0.00(+0.00%) |
Jul 10, 2023 | 3.300 | 3.370 | 3.150 | 3.250 | 365,974 | -0.02(-0.61%) |
Jul 07, 2023 | 3.180 | 3.330 | 3.020 | 3.270 | 450,317 | +0.17(+5.56%) |
Jul 06, 2023 | 3.210 | 3.210 | 3.040 | 3.098 | 135,718 | -0.02(-0.71%) |
Jul 05, 2023 | 3.065 | 3.190 | 3.060 | 3.120 | 227,311 | -0.08(-2.50%) |
Jul 03, 2023 | 2.940 | 3.200 | 2.930 | 3.200 | 165,829 | +0.25(+8.47%) |
Jun 30, 2023 | 2.930 | 3.010 | 2.894 | 2.950 | 134,997 | +0.05(+1.72%) |
Jun 29, 2023 | 2.950 | 2.950 | 2.840 | 2.900 | 72,968 | -0.01(-0.34%) |
Jun 28, 2023 | 2.850 | 2.910 | 2.743 | 2.910 | 375,016 | +0.00(+0.00%) |
Jun 27, 2023 | 2.848 | 2.920 | 2.795 | 2.910 | 359,281 | +0.03(+1.04%) |
Jun 26, 2023 | 2.960 | 2.960 | 2.860 | 2.880 | 217,866 | -0.08(-2.56%) |
Jun 23, 2023 | 2.990 | 2.990 | 2.880 | 2.956 | 450,081 | -0.01(-0.48%) |
Jun 22, 2023 | 2.841 | 2.980 | 2.830 | 2.970 | 112,519 | +0.07(+2.41%) |
Jun 21, 2023 | 2.760 | 2.930 | 2.760 | 2.900 | 164,297 | +0.10(+3.57%) |
Jun 20, 2023 | 2.758 | 2.876 | 2.750 | 2.800 | 109,407 | -0.09(-3.11%) |
Jun 16, 2023 | 2.850 | 2.940 | 2.760 | 2.890 | 225,763 | +0.11(+3.96%) |
Jun 15, 2023 | 2.800 | 2.830 | 2.670 | 2.780 | 253,823 | +0.03(+1.09%) |
Jun 14, 2023 | 2.740 | 2.810 | 2.700 | 2.750 | 186,637 | -0.05(-1.79%) |
Jun 13, 2023 | 2.895 | 2.990 | 2.720 | 2.800 | 145,246 | +0.00(+0.00%) |
Jun 12, 2023 | 2.880 | 2.900 | 2.780 | 2.800 | 164,517 | -0.10(-3.45%) |
Jun 09, 2023 | 2.890 | 2.900 | 2.840 | 2.900 | 83,132 | +0.00(+0.00%) |
Jun 08, 2023 | 2.910 | 2.960 | 2.850 | 2.900 | 211,895 | -0.05(-1.69%) |
Jun 07, 2023 | 2.857 | 3.030 | 2.857 | 2.950 | 297,178 | +0.08(+2.79%) |
Jun 06, 2023 | 2.980 | 2.980 | 2.820 | 2.870 | 85,061 | -0.05(-1.71%) |
Jun 05, 2023 | 2.860 | 2.920 | 2.850 | 2.920 | 79,408 | +0.02(+0.69%) |
Jun 02, 2023 | 2.977 | 2.977 | 2.830 | 2.900 | 212,037 | +0.00(+0.00%) |
Jun 01, 2023 | 3.000 | 3.000 | 2.850 | 2.900 | 39,400 | -0.05(-1.59%) |
May 31, 2023 | 2.905 | 3.000 | 2.840 | 2.947 | 71,340 | -0.02(-0.78%) |
May 30, 2023 | 2.900 | 2.980 | 2.900 | 2.970 | 171,570 | +0.06(+2.06%) |
May 26, 2023 | 3.000 | 3.000 | 2.840 | 2.910 | 155,445 | -0.09(-3.00%) |
May 25, 2023 | 2.958 | 3.020 | 2.890 | 3.000 | 112,620 | -0.03(-0.99%) |
May 24, 2023 | 2.827 | 3.030 | 2.825 | 3.030 | 92,201 | +0.13(+4.48%) |
May 23, 2023 | 2.800 | 2.920 | 2.800 | 2.900 | 102,047 | +0.03(+1.05%) |
May 22, 2023 | 2.750 | 2.940 | 2.750 | 2.870 | 83,779 | +0.05(+1.72%) |
May 19, 2023 | 2.996 | 2.996 | 2.760 | 2.821 | 373,249 | -0.13(-4.36%) |
May 18, 2023 | 2.941 | 3.040 | 2.888 | 2.950 | 171,912 | +0.01(+0.34%) |
May 17, 2023 | 2.978 | 3.031 | 2.940 | 2.940 | 76,241 | -0.05(-1.67%) |
May 16, 2023 | 2.960 | 3.045 | 2.950 | 2.990 | 69,927 | +0.01(+0.33%) |
May 15, 2023 | 2.900 | 2.990 | 2.850 | 2.980 | 63,083 | -0.02(-0.67%) |
May 12, 2023 | 2.898 | 3.050 | 2.898 | 3.000 | 187,007 | +0.01(+0.43%) |
May 11, 2023 | 3.290 | 3.290 | 2.920 | 2.987 | 439,530 | -0.24(-7.52%) |
May 10, 2023 | 3.210 | 3.273 | 3.120 | 3.230 | 162,469 | +0.05(+1.57%) |
May 09, 2023 | 3.150 | 3.240 | 3.070 | 3.180 | 273,894 | +0.00(+0.00%) |
May 08, 2023 | 3.200 | 3.210 | 3.123 | 3.180 | 196,923 | -0.03(-0.93%) |
May 05, 2023 | 3.160 | 3.320 | 3.060 | 3.210 | 636,753 | +0.06(+1.90%) |
May 04, 2023 | 2.874 | 3.180 | 2.870 | 3.150 | 344,983 | +0.25(+8.62%) |
May 03, 2023 | 3.000 | 3.010 | 2.848 | 2.900 | 226,862 | -0.08(-2.68%) |
May 02, 2023 | 2.940 | 3.010 | 2.840 | 2.980 | 104,646 | +0.00(+0.00%) |
May 01, 2023 | 3.000 | 3.101 | 2.920 | 2.980 | 520,708 | +0.00(+0.00%) |
Apr 28, 2023 | 2.870 | 3.030 | 2.870 | 2.980 | 77,915 | -0.06(-1.97%) |
Apr 27, 2023 | 2.940 | 3.130 | 2.920 | 3.040 | 339,683 | +0.24(+8.57%) |
Apr 26, 2023 | 2.790 | 2.800 | 2.720 | 2.800 | 88,654 | +0.02(+0.72%) |
Apr 25, 2023 | 2.765 | 2.793 | 2.743 | 2.780 | 81,115 | -0.03(-1.07%) |
Apr 24, 2023 | 2.730 | 2.810 | 2.672 | 2.810 | 95,116 | +0.07(+2.55%) |
Apr 21, 2023 | 2.630 | 2.760 | 2.622 | 2.740 | 182,369 | -0.01(-0.20%) |
Apr 20, 2023 | 2.788 | 2.788 | 2.630 | 2.745 | 170,787 | -0.06(-2.30%) |
Apr 19, 2023 | 2.770 | 2.816 | 2.726 | 2.810 | 70,545 | +0.02(+0.90%) |
Apr 18, 2023 | 2.780 | 2.785 | 2.700 | 2.785 | 101,546 | +0.02(+0.55%) |
Apr 17, 2023 | 2.710 | 2.840 | 2.710 | 2.770 | 122,608 | -0.03(-1.08%) |
Apr 14, 2023 | 2.768 | 2.814 | 2.720 | 2.800 | 206,554 | -0.05(-1.75%) |
Apr 13, 2023 | 2.740 | 2.850 | 2.720 | 2.850 | 218,569 | +0.07(+2.52%) |
Apr 12, 2023 | 2.800 | 2.850 | 2.755 | 2.780 | 256,139 | +0.03(+1.09%) |
Apr 11, 2023 | 2.770 | 2.800 | 2.735 | 2.750 | 80,366 | -0.01(-0.36%) |
Apr 10, 2023 | 2.850 | 2.850 | 2.709 | 2.760 | 84,735 | +0.01(+0.36%) |
Apr 06, 2023 | 2.670 | 2.830 | 2.670 | 2.750 | 94,134 | +0.07(+2.61%) |
Apr 05, 2023 | 2.700 | 2.740 | 2.660 | 2.680 | 112,471 | -0.06(-2.10%) |
Apr 04, 2023 | 2.848 | 2.848 | 2.660 | 2.737 | 313,761 | -0.06(-2.07%) |
Apr 03, 2023 | 2.840 | 2.900 | 2.743 | 2.795 | 133,409 | -0.12(-4.27%) |
Mar 31, 2023 | 2.900 | 3.000 | 2.763 | 2.920 | 418,087 | +0.02(+0.69%) |
Mar 30, 2023 | 2.800 | 2.910 | 2.800 | 2.900 | 92,315 | +0.03(+1.05%) |
Mar 29, 2023 | 2.950 | 2.991 | 2.800 | 2.870 | 178,980 | -0.10(-3.37%) |
Mar 28, 2023 | 2.957 | 2.975 | 2.880 | 2.970 | 175,825 | +0.04(+1.37%) |
Mar 27, 2023 | 2.950 | 2.950 | 2.792 | 2.930 | 64,275 | +0.02(+0.69%) |
Mar 24, 2023 | 2.870 | 2.930 | 2.850 | 2.910 | 113,732 | -0.04(-1.36%) |
Mar 23, 2023 | 2.880 | 2.950 | 2.880 | 2.950 | 153,765 | +0.00(+0.00%) |
Mar 22, 2023 | 2.900 | 3.000 | 2.880 | 2.950 | 252,109 | -0.05(-1.67%) |
Mar 21, 2023 | 2.960 | 3.035 | 2.880 | 3.000 | 191,967 | +0.02(+0.67%) |
Mar 20, 2023 | 2.930 | 3.030 | 2.860 | 2.980 | 154,020 | -0.01(-0.19%) |
Mar 17, 2023 | 2.990 | 3.100 | 2.910 | 2.986 | 298,109 | -0.11(-3.69%) |
Mar 16, 2023 | 3.090 | 3.270 | 2.990 | 3.100 | 223,890 | +0.04(+1.31%) |
Mar 15, 2023 | 3.052 | 3.110 | 3.010 | 3.060 | 80,165 | -0.09(-2.86%) |
Mar 14, 2023 | 3.100 | 3.160 | 3.080 | 3.150 | 54,674 | +0.05(+1.61%) |
Mar 13, 2023 | 3.100 | 3.140 | 2.901 | 3.100 | 185,390 | -0.06(-1.90%) |
Mar 10, 2023 | 3.220 | 3.220 | 3.070 | 3.160 | 122,272 | -0.05(-1.56%) |
Mar 09, 2023 | 3.300 | 3.300 | 3.051 | 3.210 | 271,752 | -0.06(-1.83%) |
Mar 08, 2023 | 3.290 | 3.381 | 3.230 | 3.270 | 160,745 | -0.08(-2.39%) |
Mar 07, 2023 | 3.366 | 3.366 | 3.180 | 3.350 | 9,909,211 | -0.01(-0.36%) |
Mar 06, 2023 | 3.263 | 3.362 | 3.170 | 3.362 | 105,798 | +0.06(+1.88%) |
Mar 03, 2023 | 3.009 | 3.330 | 3.009 | 3.300 | 3,686,681 | +0.27(+8.96%) |
Mar 02, 2023 | 2.840 | 3.080 | 2.840 | 3.029 | 157,007 | +0.13(+4.43%) |
Mar 01, 2023 | 2.950 | 2.975 | 2.840 | 2.900 | 283,654 | -0.06(-2.03%) |
Feb 28, 2023 | 3.050 | 3.050 | 2.900 | 2.960 | 157,053 | +0.06(+2.07%) |
Feb 27, 2023 | 2.980 | 3.060 | 2.890 | 2.900 | 78,625 | -0.15(-4.92%) |
Feb 24, 2023 | 3.050 | 3.100 | 2.930 | 3.050 | 167,109 | +0.00(+0.00%) |
Feb 23, 2023 | 3.020 | 3.050 | 2.970 | 3.050 | 48,791 | +0.00(+0.00%) |
Feb 22, 2023 | 3.060 | 3.080 | 2.970 | 3.050 | 55,823 | +0.00(+0.00%) |
Feb 21, 2023 | 3.029 | 3.120 | 2.945 | 3.050 | 154,474 | -0.08(-2.56%) |
Feb 17, 2023 | 3.220 | 3.220 | 3.080 | 3.130 | 253,867 | -0.05(-1.57%) |
Feb 16, 2023 | 3.050 | 3.250 | 2.990 | 3.180 | 312,681 | +0.12(+3.92%) |
Feb 15, 2023 | 3.040 | 3.080 | 3.000 | 3.060 | 143,315 | +0.00(+0.00%) |
Feb 14, 2023 | 2.950 | 3.063 | 2.940 | 3.060 | 116,819 | +0.09(+3.03%) |
Feb 13, 2023 | 3.120 | 3.120 | 2.930 | 2.970 | 206,713 | -0.03(-1.14%) |
Feb 10, 2023 | 2.960 | 3.120 | 2.960 | 3.004 | 251,173 | +0.05(+1.84%) |
Feb 09, 2023 | 3.083 | 3.100 | 2.950 | 2.950 | 71,420 | -0.10(-3.28%) |
Feb 08, 2023 | 3.140 | 3.140 | 3.030 | 3.050 | 131,714 | -0.14(-4.30%) |
Feb 07, 2023 | 3.150 | 3.230 | 3.149 | 3.187 | 146,835 | -0.00(-0.10%) |
Feb 06, 2023 | 3.185 | 3.210 | 3.050 | 3.190 | 50,019 | +0.02(+0.64%) |
Feb 03, 2023 | 3.130 | 3.180 | 3.090 | 3.170 | 115,447 | +0.04(+1.28%) |
Feb 02, 2023 | 3.122 | 3.160 | 3.075 | 3.130 | 182,320 | +0.03(+0.97%) |