Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.040 | 4.040 | 3.920 | 3.990 | 304,565 | +0.05(+1.27%) |
Feb 28, 2024 | 3.990 | 4.040 | 3.890 | 3.940 | 318,727 | -0.10(-2.48%) |
Feb 27, 2024 | 4.060 | 4.155 | 3.870 | 4.040 | 373,509 | +0.04(+1.00%) |
Feb 26, 2024 | 3.970 | 4.081 | 3.970 | 4.000 | 345,643 | -0.01(-0.25%) |
Feb 23, 2024 | 3.790 | 4.025 | 3.790 | 4.010 | 497,679 | +0.21(+5.53%) |
Feb 22, 2024 | 3.870 | 3.912 | 3.740 | 3.800 | 313,388 | -0.07(-1.81%) |
Feb 21, 2024 | 3.900 | 3.905 | 3.840 | 3.870 | 137,705 | -0.03(-0.77%) |
Feb 20, 2024 | 3.930 | 4.010 | 3.875 | 3.900 | 190,436 | -0.10(-2.50%) |
Feb 16, 2024 | 3.960 | 4.020 | 3.940 | 4.000 | 180,093 | +0.00(+0.00%) |
Feb 15, 2024 | 3.910 | 4.070 | 3.865 | 4.000 | 333,462 | +0.15(+3.90%) |
Feb 14, 2024 | 3.900 | 3.900 | 3.815 | 3.850 | 160,241 | +0.02(+0.52%) |
Feb 13, 2024 | 3.810 | 3.858 | 3.715 | 3.830 | 453,277 | -0.14(-3.53%) |
Feb 12, 2024 | 3.860 | 4.000 | 3.860 | 3.970 | 181,347 | +0.12(+3.12%) |
Feb 09, 2024 | 3.890 | 3.930 | 3.830 | 3.850 | 246,321 | -0.04(-1.03%) |
Feb 08, 2024 | 3.740 | 3.940 | 3.700 | 3.890 | 293,811 | +0.13(+3.46%) |
Feb 07, 2024 | 3.850 | 3.850 | 3.755 | 3.760 | 140,223 | -0.06(-1.57%) |
Feb 06, 2024 | 3.870 | 3.940 | 3.820 | 3.820 | 137,680 | -0.08(-2.05%) |
Feb 05, 2024 | 4.090 | 4.090 | 3.900 | 3.900 | 234,132 | -0.26(-6.25%) |
Feb 02, 2024 | 4.240 | 4.300 | 4.160 | 4.160 | 287,156 | -0.14(-3.26%) |
Feb 01, 2024 | 4.300 | 4.350 | 4.165 | 4.300 | 290,301 | +0.03(+0.70%) |
Jan 31, 2024 | 4.380 | 4.510 | 4.270 | 4.270 | 309,286 | -0.11(-2.51%) |
Jan 30, 2024 | 4.340 | 4.430 | 4.300 | 4.380 | 348,763 | -0.01(-0.23%) |
Jan 29, 2024 | 4.270 | 4.400 | 4.170 | 4.390 | 332,190 | +0.12(+2.81%) |
Jan 26, 2024 | 4.340 | 4.400 | 4.250 | 4.270 | 255,594 | -0.02(-0.47%) |
Jan 25, 2024 | 4.270 | 4.330 | 4.210 | 4.290 | 269,927 | +0.07(+1.66%) |
Jan 24, 2024 | 4.370 | 4.380 | 4.210 | 4.220 | 213,575 | -0.07(-1.63%) |
Jan 23, 2024 | 4.260 | 4.320 | 4.232 | 4.290 | 249,207 | +0.07(+1.66%) |
Jan 22, 2024 | 4.140 | 4.250 | 4.080 | 4.220 | 308,478 | +0.10(+2.43%) |
Jan 19, 2024 | 4.130 | 4.185 | 4.040 | 4.120 | 453,304 | +0.01(+0.24%) |
Jan 18, 2024 | 4.060 | 4.115 | 3.940 | 4.110 | 572,265 | +0.05(+1.23%) |
Jan 17, 2024 | 3.970 | 4.085 | 3.970 | 4.060 | 374,476 | +0.02(+0.50%) |
Jan 16, 2024 | 3.950 | 4.060 | 3.940 | 4.040 | 306,520 | +0.03(+0.75%) |
Jan 12, 2024 | 4.060 | 4.125 | 3.940 | 4.010 | 471,183 | -0.01(-0.25%) |
Jan 11, 2024 | 4.090 | 4.090 | 3.950 | 4.020 | 355,580 | -0.04(-0.99%) |
Jan 10, 2024 | 4.090 | 4.180 | 4.050 | 4.060 | 248,835 | -0.06(-1.46%) |
Jan 09, 2024 | 4.040 | 4.150 | 4.000 | 4.120 | 417,197 | -0.02(-0.48%) |
Jan 08, 2024 | 4.000 | 4.250 | 3.990 | 4.140 | 768,852 | +0.14(+3.50%) |
Jan 05, 2024 | 4.040 | 4.185 | 3.980 | 4.000 | 878,023 | -0.09(-2.20%) |
Jan 04, 2024 | 4.100 | 4.125 | 3.994 | 4.090 | 322,493 | +0.01(+0.25%) |
Jan 03, 2024 | 4.300 | 4.400 | 4.065 | 4.080 | 406,227 | -0.25(-5.77%) |
Jan 02, 2024 | 4.400 | 4.575 | 4.320 | 4.330 | 591,338 | -0.07(-1.59%) |
Dec 29, 2023 | 4.590 | 4.620 | 4.360 | 4.400 | 943,887 | -0.20(-4.35%) |
Dec 28, 2023 | 4.550 | 4.680 | 4.550 | 4.600 | 238,033 | +0.02(+0.44%) |
Dec 27, 2023 | 4.530 | 4.610 | 4.500 | 4.580 | 184,719 | +0.02(+0.44%) |
Dec 26, 2023 | 4.560 | 4.640 | 4.480 | 4.560 | 243,098 | +0.04(+0.88%) |
Dec 22, 2023 | 4.620 | 4.651 | 4.501 | 4.520 | 346,633 | -0.08(-1.74%) |
Dec 21, 2023 | 4.600 | 4.650 | 4.520 | 4.600 | 258,535 | +0.08(+1.77%) |
Dec 20, 2023 | 4.600 | 4.759 | 4.470 | 4.520 | 699,787 | -0.09(-1.95%) |
Dec 19, 2023 | 4.500 | 4.720 | 4.500 | 4.610 | 792,537 | +0.15(+3.36%) |
Dec 18, 2023 | 4.520 | 4.580 | 4.340 | 4.460 | 1,163,134 | -0.04(-0.89%) |
Dec 15, 2023 | 4.610 | 4.610 | 4.410 | 4.500 | 931,918 | -0.07(-1.53%) |
Dec 14, 2023 | 4.300 | 4.585 | 4.220 | 4.570 | 749,022 | +0.23(+5.30%) |
Dec 13, 2023 | 4.120 | 4.520 | 4.020 | 4.340 | 578,230 | +0.25(+6.11%) |
Dec 12, 2023 | 4.100 | 4.140 | 3.995 | 4.090 | 418,607 | +0.02(+0.49%) |
Dec 11, 2023 | 4.080 | 4.440 | 4.010 | 4.070 | 619,931 | -0.05(-1.21%) |
Dec 08, 2023 | 3.980 | 4.130 | 3.910 | 4.120 | 639,262 | +0.13(+3.26%) |
Dec 07, 2023 | 3.840 | 4.015 | 3.820 | 3.990 | 440,987 | +0.15(+3.91%) |
Dec 06, 2023 | 3.730 | 3.870 | 3.700 | 3.840 | 486,158 | +0.16(+4.35%) |
Dec 05, 2023 | 3.840 | 3.840 | 3.635 | 3.680 | 469,592 | -0.17(-4.42%) |
Dec 04, 2023 | 3.840 | 3.990 | 3.825 | 3.850 | 473,894 | +0.03(+0.79%) |
Dec 01, 2023 | 3.780 | 3.860 | 3.700 | 3.820 | 533,772 | +0.04(+1.06%) |
Nov 30, 2023 | 3.950 | 4.030 | 3.780 | 3.780 | 334,833 | -0.14(-3.57%) |
Nov 29, 2023 | 3.870 | 4.010 | 3.870 | 3.920 | 501,551 | +0.10(+2.62%) |
Nov 28, 2023 | 3.980 | 3.980 | 3.815 | 3.820 | 704,266 | -0.14(-3.54%) |
Nov 27, 2023 | 4.030 | 4.030 | 3.955 | 3.960 | 332,032 | -0.05(-1.25%) |
Nov 24, 2023 | 3.980 | 4.025 | 3.973 | 4.010 | 165,832 | +0.00(+0.00%) |
Nov 22, 2023 | 4.110 | 4.130 | 3.965 | 4.010 | 437,048 | -0.10(-2.43%) |
Nov 21, 2023 | 4.160 | 4.210 | 4.065 | 4.110 | 443,385 | -0.05(-1.20%) |
Nov 20, 2023 | 3.990 | 4.380 | 3.900 | 4.160 | 1,165,871 | -0.35(-7.76%) |
Nov 17, 2023 | 3.950 | 4.520 | 3.900 | 4.510 | 804,952 | -0.18(-3.84%) |
Nov 16, 2023 | 4.760 | 4.760 | 4.603 | 4.690 | 278,608 | -0.09(-1.88%) |
Nov 15, 2023 | 4.760 | 4.900 | 4.750 | 4.780 | 189,816 | +0.02(+0.42%) |
Nov 14, 2023 | 4.560 | 4.860 | 4.550 | 4.760 | 417,578 | +0.42(+9.68%) |
Nov 13, 2023 | 4.400 | 4.405 | 4.140 | 4.340 | 171,051 | -0.11(-2.47%) |
Nov 10, 2023 | 4.390 | 4.520 | 4.270 | 4.450 | 228,885 | +0.08(+1.83%) |
Nov 09, 2023 | 4.480 | 4.540 | 4.250 | 4.370 | 439,181 | -0.08(-1.80%) |
Nov 08, 2023 | 4.480 | 4.480 | 4.380 | 4.450 | 210,471 | -0.01(-0.22%) |
Nov 07, 2023 | 4.460 | 4.500 | 4.300 | 4.460 | 219,814 | -0.02(-0.45%) |
Nov 06, 2023 | 4.520 | 4.520 | 4.290 | 4.480 | 456,768 | -0.04(-0.88%) |
Nov 03, 2023 | 4.500 | 4.650 | 4.473 | 4.520 | 330,639 | +0.13(+2.96%) |
Nov 02, 2023 | 4.300 | 4.400 | 4.265 | 4.390 | 212,859 | +0.14(+3.29%) |
Nov 01, 2023 | 4.150 | 4.255 | 3.985 | 4.250 | 296,706 | +0.09(+2.16%) |
Oct 31, 2023 | 4.060 | 4.165 | 4.010 | 4.160 | 321,282 | +0.06(+1.46%) |
Oct 30, 2023 | 4.090 | 4.100 | 4.010 | 4.100 | 142,908 | +0.07(+1.74%) |
Oct 27, 2023 | 4.120 | 4.130 | 3.955 | 4.030 | 272,467 | -0.08(-1.95%) |
Oct 26, 2023 | 4.060 | 4.170 | 4.055 | 4.110 | 224,197 | +0.07(+1.73%) |
Oct 25, 2023 | 4.070 | 4.080 | 3.940 | 4.040 | 445,149 | -0.04(-0.98%) |
Oct 24, 2023 | 4.170 | 4.240 | 4.050 | 4.080 | 324,119 | -0.09(-2.16%) |
Oct 23, 2023 | 4.310 | 4.310 | 4.150 | 4.170 | 290,205 | -0.14(-3.25%) |
Oct 20, 2023 | 4.330 | 4.345 | 4.260 | 4.310 | 175,926 | -0.01(-0.23%) |
Oct 19, 2023 | 4.340 | 4.380 | 4.280 | 4.320 | 198,350 | -0.02(-0.46%) |
Oct 18, 2023 | 4.370 | 4.370 | 4.270 | 4.340 | 415,374 | -0.06(-1.36%) |
Oct 17, 2023 | 4.210 | 4.435 | 4.110 | 4.400 | 305,199 | +0.15(+3.53%) |
Oct 16, 2023 | 4.140 | 4.290 | 4.150 | 4.250 | 161,194 | +0.14(+3.41%) |
Oct 13, 2023 | 4.180 | 4.190 | 4.100 | 4.110 | 186,257 | -0.04(-0.96%) |
Oct 12, 2023 | 4.340 | 4.390 | 4.100 | 4.150 | 350,192 | -0.17(-3.94%) |
Oct 11, 2023 | 4.470 | 4.520 | 4.265 | 4.320 | 192,828 | -0.14(-3.14%) |
Oct 10, 2023 | 4.330 | 4.490 | 4.310 | 4.460 | 316,481 | +0.14(+3.24%) |
Oct 09, 2023 | 4.410 | 4.415 | 4.300 | 4.320 | 235,563 | -0.13(-2.92%) |
Oct 06, 2023 | 4.320 | 4.500 | 4.245 | 4.450 | 273,648 | +0.09(+2.06%) |
Oct 05, 2023 | 4.390 | 4.405 | 4.300 | 4.360 | 245,958 | -0.05(-1.13%) |
Oct 04, 2023 | 4.420 | 4.460 | 4.330 | 4.410 | 210,101 | -0.02(-0.45%) |
Oct 03, 2023 | 4.510 | 4.660 | 4.370 | 4.430 | 373,857 | -0.09(-1.99%) |
Oct 02, 2023 | 4.510 | 4.650 | 4.480 | 4.520 | 540,597 | +0.04(+0.89%) |
Sep 29, 2023 | 4.350 | 4.510 | 4.345 | 4.480 | 3,135,628 | +0.13(+2.99%) |
Sep 28, 2023 | 4.160 | 4.390 | 4.160 | 4.350 | 561,136 | +0.21(+5.07%) |
Sep 27, 2023 | 4.160 | 4.260 | 4.010 | 4.140 | 1,049,263 | -0.02(-0.48%) |
Sep 26, 2023 | 4.240 | 4.310 | 4.140 | 4.160 | 1,038,041 | -0.08(-1.89%) |
Sep 25, 2023 | 4.260 | 4.270 | 4.230 | 4.240 | 591,519 | -0.07(-1.62%) |
Sep 22, 2023 | 4.360 | 4.500 | 4.250 | 4.310 | 245,244 | -0.04(-0.92%) |
Sep 21, 2023 | 4.430 | 4.535 | 4.190 | 4.350 | 1,396,314 | -0.12(-2.68%) |
Sep 20, 2023 | 4.500 | 4.570 | 4.460 | 4.470 | 239,814 | -0.02(-0.45%) |
Sep 19, 2023 | 4.490 | 4.540 | 4.350 | 4.490 | 214,036 | -0.01(-0.22%) |
Sep 18, 2023 | 4.520 | 4.550 | 4.465 | 4.500 | 329,512 | +0.00(+0.00%) |
Sep 15, 2023 | 4.580 | 4.620 | 4.445 | 4.500 | 537,573 | -0.12(-2.60%) |
Sep 14, 2023 | 4.550 | 4.670 | 4.540 | 4.620 | 270,283 | +0.10(+2.21%) |
Sep 13, 2023 | 4.560 | 4.563 | 4.450 | 4.520 | 347,604 | -0.06(-1.31%) |
Sep 12, 2023 | 4.570 | 4.670 | 4.520 | 4.580 | 259,605 | -0.03(-0.65%) |
Sep 11, 2023 | 4.540 | 4.645 | 4.510 | 4.610 | 232,626 | +0.09(+1.99%) |
Sep 08, 2023 | 4.380 | 4.940 | 4.305 | 4.520 | 1,461,639 | +0.15(+3.43%) |
Sep 07, 2023 | 4.350 | 4.475 | 4.345 | 4.370 | 691,085 | -0.06(-1.35%) |
Sep 06, 2023 | 4.500 | 4.580 | 4.420 | 4.430 | 226,090 | -0.11(-2.42%) |
Sep 05, 2023 | 4.590 | 4.600 | 4.450 | 4.540 | 325,672 | -0.11(-2.37%) |
Sep 01, 2023 | 4.630 | 4.800 | 4.570 | 4.650 | 538,071 | +0.09(+1.97%) |
Aug 31, 2023 | 4.430 | 4.710 | 4.345 | 4.560 | 1,015,105 | +0.19(+4.35%) |
Aug 30, 2023 | 4.320 | 4.410 | 4.240 | 4.370 | 372,416 | +0.02(+0.46%) |
Aug 29, 2023 | 4.260 | 4.410 | 4.240 | 4.350 | 282,193 | +0.09(+2.11%) |
Aug 28, 2023 | 4.170 | 4.300 | 4.170 | 4.260 | 247,920 | +0.10(+2.40%) |
Aug 25, 2023 | 4.260 | 4.460 | 4.070 | 4.160 | 602,984 | -0.10(-2.35%) |
Aug 24, 2023 | 3.870 | 4.370 | 3.810 | 4.260 | 979,572 | +0.06(+1.43%) |
Aug 23, 2023 | 4.190 | 4.220 | 4.100 | 4.200 | 518,966 | -0.02(-0.47%) |
Aug 22, 2023 | 4.360 | 4.360 | 4.170 | 4.220 | 472,660 | -0.16(-3.65%) |
Aug 21, 2023 | 4.440 | 4.580 | 4.345 | 4.380 | 490,143 | -0.06(-1.35%) |
Aug 18, 2023 | 4.470 | 4.580 | 4.420 | 4.440 | 531,944 | -0.07(-1.55%) |
Aug 17, 2023 | 4.570 | 4.675 | 4.450 | 4.510 | 395,128 | -0.04(-0.88%) |
Aug 16, 2023 | 4.630 | 4.770 | 4.530 | 4.550 | 407,749 | -0.08(-1.73%) |
Aug 15, 2023 | 4.890 | 4.890 | 4.610 | 4.630 | 334,625 | -0.25(-5.12%) |
Aug 14, 2023 | 4.960 | 4.980 | 4.860 | 4.880 | 225,342 | -0.10(-2.01%) |
Aug 11, 2023 | 5.010 | 5.085 | 4.960 | 4.980 | 231,381 | -0.04(-0.80%) |
Aug 10, 2023 | 4.980 | 5.090 | 4.960 | 5.020 | 272,318 | +0.07(+1.41%) |
Aug 09, 2023 | 5.050 | 5.050 | 4.940 | 4.950 | 225,765 | -0.08(-1.59%) |
Aug 08, 2023 | 5.060 | 5.060 | 4.961 | 5.030 | 243,931 | -0.12(-2.33%) |
Aug 07, 2023 | 5.010 | 5.160 | 4.995 | 5.150 | 307,927 | +0.17(+3.41%) |
Aug 04, 2023 | 5.080 | 5.080 | 4.940 | 4.980 | 272,500 | -0.04(-0.80%) |
Aug 03, 2023 | 4.950 | 5.070 | 4.950 | 5.020 | 231,292 | +0.07(+1.41%) |
Aug 02, 2023 | 4.980 | 5.040 | 4.940 | 4.950 | 250,142 | -0.05(-1.00%) |
Aug 01, 2023 | 5.160 | 5.175 | 4.960 | 5.000 | 450,885 | -0.16(-3.10%) |
Jul 31, 2023 | 5.190 | 5.250 | 5.150 | 5.160 | 248,807 | -0.03(-0.58%) |
Jul 28, 2023 | 5.100 | 5.275 | 5.080 | 5.190 | 524,357 | +0.12(+2.37%) |
Jul 27, 2023 | 5.190 | 5.230 | 5.040 | 5.070 | 265,091 | -0.08(-1.55%) |
Jul 26, 2023 | 5.080 | 5.200 | 5.070 | 5.150 | 311,994 | +0.07(+1.38%) |
Jul 25, 2023 | 5.080 | 5.180 | 5.070 | 5.080 | 251,002 | -0.03(-0.59%) |
Jul 24, 2023 | 5.000 | 5.125 | 4.985 | 5.110 | 242,438 | +0.10(+2.00%) |
Jul 21, 2023 | 5.070 | 5.120 | 5.010 | 5.010 | 230,011 | +0.00(+0.00%) |
Jul 20, 2023 | 5.010 | 5.060 | 5.000 | 5.010 | 210,802 | -0.02(-0.40%) |
Jul 19, 2023 | 5.090 | 5.145 | 5.010 | 5.030 | 292,713 | -0.03(-0.59%) |
Jul 18, 2023 | 4.890 | 5.060 | 4.890 | 5.060 | 291,664 | +0.15(+3.05%) |
Jul 17, 2023 | 4.740 | 4.990 | 4.705 | 4.910 | 537,044 | +0.19(+4.03%) |
Jul 14, 2023 | 4.760 | 4.800 | 4.570 | 4.720 | 531,777 | -0.04(-0.84%) |
Jul 13, 2023 | 4.920 | 4.930 | 4.725 | 4.760 | 399,465 | -0.14(-2.86%) |
Jul 12, 2023 | 5.080 | 5.080 | 4.880 | 4.900 | 251,867 | -0.06(-1.21%) |
Jul 11, 2023 | 4.950 | 5.000 | 4.890 | 4.960 | 504,490 | +0.01(+0.20%) |
Jul 10, 2023 | 4.890 | 4.990 | 4.880 | 4.950 | 238,878 | +0.01(+0.20%) |
Jul 07, 2023 | 4.800 | 4.985 | 4.800 | 4.940 | 637,200 | +0.12(+2.49%) |
Jul 06, 2023 | 4.950 | 4.965 | 4.790 | 4.820 | 395,077 | -0.21(-4.17%) |
Jul 05, 2023 | 5.020 | 5.070 | 4.950 | 5.030 | 532,068 | -0.03(-0.59%) |
Jul 03, 2023 | 4.930 | 5.160 | 4.930 | 5.060 | 357,961 | +0.16(+3.27%) |
Jun 30, 2023 | 4.910 | 4.970 | 4.840 | 4.900 | 3,108,837 | +0.05(+1.03%) |
Jun 29, 2023 | 4.820 | 4.890 | 4.755 | 4.850 | 697,195 | +0.00(+0.00%) |
Jun 28, 2023 | 4.880 | 4.990 | 4.820 | 4.850 | 705,665 | -0.05(-1.02%) |
Jun 27, 2023 | 5.060 | 5.100 | 4.880 | 4.900 | 786,936 | -0.20(-3.92%) |
Jun 26, 2023 | 4.890 | 5.280 | 4.890 | 5.100 | 932,255 | +0.24(+4.94%) |
Jun 23, 2023 | 5.050 | 5.080 | 4.830 | 4.860 | 2,718,249 | -0.28(-5.45%) |
Jun 22, 2023 | 5.230 | 5.230 | 5.080 | 5.140 | 390,130 | -0.10(-1.91%) |
Jun 21, 2023 | 5.170 | 5.360 | 5.140 | 5.240 | 457,141 | +0.07(+1.35%) |
Jun 20, 2023 | 4.980 | 5.235 | 4.980 | 5.170 | 605,704 | +0.16(+3.19%) |
Jun 16, 2023 | 5.010 | 5.070 | 4.915 | 5.010 | 583,554 | +0.03(+0.60%) |
Jun 15, 2023 | 4.900 | 5.020 | 4.855 | 4.980 | 355,444 | +0.53(+11.91%) |
May 08, 2023 | 4.460 | 4.490 | 4.385 | 4.450 | 357,292 | -0.04(-0.89%) |
May 05, 2023 | 4.370 | 4.550 | 4.370 | 4.490 | 462,468 | +0.16(+3.70%) |
May 04, 2023 | 4.300 | 4.350 | 4.250 | 4.330 | 450,173 | -0.02(-0.46%) |
May 03, 2023 | 4.470 | 4.540 | 4.335 | 4.350 | 371,335 | -0.09(-2.03%) |
May 02, 2023 | 4.440 | 4.480 | 4.370 | 4.440 | 599,362 | -0.02(-0.45%) |
May 01, 2023 | 4.400 | 4.505 | 4.400 | 4.460 | 543,221 | +0.07(+1.59%) |
Apr 28, 2023 | 4.360 | 4.420 | 4.270 | 4.390 | 613,398 | +0.02(+0.46%) |
Apr 27, 2023 | 4.530 | 4.550 | 4.350 | 4.370 | 517,388 | -0.16(-3.53%) |
Apr 26, 2023 | 4.420 | 4.630 | 4.410 | 4.530 | 601,480 | +0.11(+2.49%) |
Apr 25, 2023 | 4.580 | 4.620 | 4.410 | 4.420 | 401,039 | -0.18(-3.91%) |
Apr 24, 2023 | 4.660 | 4.670 | 4.440 | 4.600 | 1,019,686 | -0.05(-1.08%) |
Apr 21, 2023 | 4.720 | 4.760 | 4.635 | 4.650 | 958,507 | -0.09(-1.90%) |
Apr 20, 2023 | 4.670 | 4.810 | 4.650 | 4.740 | 778,800 | +0.06(+1.28%) |
Apr 19, 2023 | 4.880 | 4.935 | 4.670 | 4.680 | 831,849 | -0.21(-4.29%) |
Apr 18, 2023 | 5.060 | 5.135 | 4.875 | 4.890 | 494,382 | -0.16(-3.17%) |
Apr 17, 2023 | 4.910 | 5.070 | 4.880 | 5.050 | 921,650 | +0.14(+2.85%) |
Apr 14, 2023 | 4.970 | 5.050 | 4.810 | 4.910 | 1,096,353 | -0.06(-1.21%) |
Apr 13, 2023 | 5.170 | 5.210 | 4.900 | 4.970 | 1,114,031 | -0.18(-3.50%) |
Apr 12, 2023 | 5.480 | 5.495 | 5.115 | 5.150 | 704,371 | -0.30(-5.50%) |
Apr 11, 2023 | 5.430 | 5.490 | 5.370 | 5.450 | 475,423 | +0.02(+0.37%) |
Apr 10, 2023 | 5.490 | 5.560 | 5.410 | 5.430 | 513,952 | -0.06(-1.09%) |
Apr 06, 2023 | 5.440 | 5.510 | 5.410 | 5.490 | 318,309 | +0.03(+0.55%) |
Apr 05, 2023 | 5.580 | 5.580 | 5.440 | 5.460 | 415,630 | -0.12(-2.15%) |
Apr 04, 2023 | 5.710 | 5.760 | 5.560 | 5.580 | 412,231 | -0.11(-1.93%) |
Apr 03, 2023 | 5.610 | 5.705 | 5.545 | 5.690 | 456,139 | +0.18(+3.27%) |
Mar 31, 2023 | 5.370 | 5.540 | 5.360 | 5.510 | 2,490,707 | +0.17(+3.18%) |
Mar 30, 2023 | 5.330 | 5.430 | 5.300 | 5.340 | 467,498 | +0.06(+1.14%) |
Mar 29, 2023 | 5.210 | 5.300 | 5.160 | 5.280 | 635,560 | +0.09(+1.73%) |
Mar 28, 2023 | 5.040 | 5.275 | 5.040 | 5.190 | 546,636 | +0.16(+3.18%) |
Mar 27, 2023 | 5.100 | 5.140 | 5.000 | 5.030 | 594,371 | -0.07(-1.37%) |
Mar 24, 2023 | 5.160 | 5.160 | 4.961 | 5.100 | 636,295 | -0.08(-1.54%) |
Mar 23, 2023 | 5.160 | 5.280 | 5.090 | 5.180 | 890,106 | +0.06(+1.17%) |
Mar 22, 2023 | 5.160 | 5.236 | 5.080 | 5.120 | 716,199 | -0.04(-0.78%) |
Mar 21, 2023 | 5.280 | 5.400 | 5.160 | 5.160 | 710,396 | -0.04(-0.77%) |
Mar 20, 2023 | 5.050 | 5.400 | 5.050 | 5.200 | 1,197,580 | -0.23(-4.24%) |
Mar 17, 2023 | 6.080 | 6.080 | 5.055 | 5.430 | 2,531,602 | -0.73(-11.85%) |
Mar 16, 2023 | 6.100 | 6.320 | 6.000 | 6.160 | 1,678,834 | +0.44(+7.69%) |
Mar 15, 2023 | 5.770 | 5.840 | 5.690 | 5.720 | 998,596 | -0.18(-3.05%) |
Mar 14, 2023 | 5.760 | 5.965 | 5.760 | 5.900 | 1,069,466 | +0.24(+4.24%) |
Mar 13, 2023 | 5.890 | 5.890 | 5.421 | 5.660 | 1,157,133 | -0.34(-5.67%) |
Mar 10, 2023 | 6.130 | 6.130 | 5.970 | 6.000 | 721,093 | -0.13(-2.12%) |
Mar 09, 2023 | 6.000 | 6.260 | 5.990 | 6.130 | 611,538 | +0.09(+1.49%) |
Mar 08, 2023 | 5.890 | 6.140 | 5.890 | 6.040 | 449,113 | +0.17(+2.90%) |
Mar 07, 2023 | 5.840 | 5.940 | 5.830 | 5.870 | 509,812 | +0.01(+0.17%) |
Mar 06, 2023 | 6.210 | 6.270 | 5.810 | 5.860 | 921,467 | -0.34(-5.48%) |
Mar 03, 2023 | 6.090 | 6.220 | 6.050 | 6.200 | 345,168 | +0.14(+2.31%) |
Mar 02, 2023 | 5.950 | 6.170 | 5.950 | 6.060 | 401,565 | +0.06(+1.00%) |