Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.950 | 2.070 | 1.890 | 1.940 | 80,459 | -0.01(-0.51%) |
Mar 27, 2024 | 1.860 | 1.990 | 1.795 | 1.950 | 221,253 | +0.06(+3.17%) |
Mar 26, 2024 | 2.250 | 2.250 | 1.770 | 1.890 | 593,580 | -0.31(-14.09%) |
Mar 25, 2024 | 2.480 | 2.500 | 2.180 | 2.200 | 317,013 | -0.26(-10.57%) |
Mar 22, 2024 | 2.460 | 2.500 | 2.430 | 2.460 | 68,970 | +0.00(+0.00%) |
Mar 21, 2024 | 2.520 | 2.580 | 2.420 | 2.460 | 100,587 | -0.06(-2.38%) |
Mar 20, 2024 | 2.590 | 2.620 | 2.520 | 2.520 | 19,897 | -0.06(-2.33%) |
Mar 19, 2024 | 2.490 | 2.706 | 2.460 | 2.580 | 112,908 | +0.10(+4.03%) |
Mar 18, 2024 | 2.610 | 2.627 | 2.465 | 2.480 | 98,137 | -0.15(-5.70%) |
Mar 15, 2024 | 2.540 | 2.730 | 2.490 | 2.630 | 105,426 | +0.10(+3.95%) |
Mar 14, 2024 | 2.720 | 2.720 | 2.500 | 2.530 | 153,163 | -0.13(-4.89%) |
Mar 13, 2024 | 2.610 | 2.750 | 2.610 | 2.660 | 49,642 | +0.01(+0.38%) |
Mar 12, 2024 | 2.720 | 2.740 | 2.650 | 2.650 | 69,204 | +0.00(+0.00%) |
Mar 11, 2024 | 2.800 | 2.870 | 2.560 | 2.650 | 94,226 | -0.16(-5.69%) |
Mar 08, 2024 | 2.860 | 2.930 | 2.640 | 2.810 | 101,280 | -0.07(-2.43%) |
Mar 07, 2024 | 3.030 | 3.105 | 2.830 | 2.880 | 112,791 | -0.05(-1.71%) |
Mar 06, 2024 | 3.030 | 3.170 | 2.860 | 2.930 | 130,697 | -0.06(-2.01%) |
Mar 05, 2024 | 2.870 | 3.010 | 2.825 | 2.990 | 36,763 | +0.12(+4.18%) |
Mar 04, 2024 | 2.920 | 2.920 | 2.798 | 2.870 | 29,669 | -0.01(-0.35%) |
Mar 01, 2024 | 2.780 | 2.940 | 2.660 | 2.880 | 59,257 | +0.09(+3.23%) |
Feb 29, 2024 | 2.880 | 3.000 | 2.790 | 2.790 | 59,129 | -0.07(-2.45%) |
Feb 28, 2024 | 2.860 | 2.900 | 2.830 | 2.860 | 45,215 | +0.00(+0.00%) |
Feb 27, 2024 | 2.860 | 2.918 | 2.820 | 2.860 | 43,381 | +0.00(+0.00%) |
Feb 26, 2024 | 2.800 | 2.920 | 2.800 | 2.860 | 70,868 | +0.10(+3.62%) |
Feb 23, 2024 | 2.760 | 2.930 | 2.720 | 2.760 | 53,088 | +0.00(+0.00%) |
Feb 22, 2024 | 2.950 | 3.072 | 2.660 | 2.760 | 88,921 | -0.16(-5.48%) |
Feb 21, 2024 | 3.120 | 3.130 | 2.810 | 2.920 | 151,473 | -0.22(-7.01%) |
Feb 20, 2024 | 2.870 | 3.140 | 2.840 | 3.140 | 61,549 | +0.31(+10.95%) |
Feb 16, 2024 | 2.820 | 2.860 | 2.770 | 2.830 | 26,921 | -0.01(-0.35%) |
Feb 15, 2024 | 2.690 | 2.860 | 2.690 | 2.840 | 76,681 | +0.14(+5.19%) |
Feb 14, 2024 | 2.620 | 2.730 | 2.620 | 2.700 | 58,239 | +0.10(+3.85%) |
Feb 13, 2024 | 2.650 | 2.680 | 2.520 | 2.600 | 108,552 | -0.09(-3.35%) |
Feb 12, 2024 | 2.750 | 2.800 | 2.650 | 2.690 | 130,019 | -0.07(-2.54%) |
Feb 09, 2024 | 2.760 | 2.850 | 2.750 | 2.760 | 121,151 | -0.03(-1.08%) |
Feb 08, 2024 | 2.660 | 2.820 | 2.660 | 2.790 | 42,766 | +0.13(+4.89%) |
Feb 07, 2024 | 2.790 | 2.830 | 2.650 | 2.660 | 68,974 | -0.14(-5.00%) |
Feb 06, 2024 | 2.870 | 2.870 | 2.790 | 2.800 | 11,123 | +0.00(+0.00%) |
Feb 05, 2024 | 2.870 | 2.870 | 2.780 | 2.800 | 38,395 | -0.11(-3.78%) |
Feb 02, 2024 | 2.850 | 2.930 | 2.770 | 2.910 | 49,549 | +0.10(+3.56%) |
Feb 01, 2024 | 2.920 | 2.960 | 2.780 | 2.810 | 66,211 | -0.10(-3.44%) |
Jan 31, 2024 | 2.930 | 3.000 | 2.870 | 2.910 | 31,715 | +0.01(+0.34%) |
Jan 30, 2024 | 3.080 | 3.100 | 2.800 | 2.900 | 106,776 | -0.22(-7.05%) |
Jan 29, 2024 | 3.130 | 3.170 | 3.012 | 3.120 | 44,157 | -0.01(-0.32%) |
Jan 26, 2024 | 3.110 | 3.260 | 3.110 | 3.130 | 43,053 | -0.02(-0.63%) |
Jan 25, 2024 | 3.110 | 3.240 | 3.074 | 3.150 | 291,680 | +0.10(+3.28%) |
Jan 24, 2024 | 3.220 | 3.220 | 2.980 | 3.050 | 50,447 | -0.15(-4.69%) |
Jan 23, 2024 | 3.070 | 3.360 | 3.070 | 3.200 | 241,365 | +0.13(+4.23%) |
Jan 22, 2024 | 3.000 | 3.070 | 2.960 | 3.070 | 39,363 | +0.09(+3.02%) |
Jan 19, 2024 | 2.560 | 3.090 | 2.520 | 2.980 | 809,954 | +0.40(+15.50%) |
Jan 18, 2024 | 2.650 | 2.725 | 2.550 | 2.580 | 90,212 | -0.06(-2.27%) |
Jan 17, 2024 | 2.480 | 2.640 | 2.460 | 2.640 | 129,841 | +0.09(+3.53%) |
Jan 16, 2024 | 2.750 | 2.750 | 2.385 | 2.550 | 262,083 | -0.19(-6.93%) |
Jan 12, 2024 | 2.840 | 2.860 | 2.695 | 2.740 | 118,103 | -0.08(-2.84%) |
Jan 11, 2024 | 2.930 | 2.970 | 2.800 | 2.820 | 378,465 | -0.09(-3.09%) |
Jan 10, 2024 | 3.000 | 3.000 | 2.910 | 2.910 | 191,552 | -0.09(-3.00%) |
Jan 09, 2024 | 2.910 | 3.030 | 2.864 | 3.000 | 118,046 | +0.04(+1.35%) |
Jan 08, 2024 | 2.990 | 3.000 | 2.830 | 2.960 | 248,982 | +0.03(+1.02%) |
Jan 05, 2024 | 2.930 | 3.069 | 2.920 | 2.930 | 111,925 | +0.03(+1.03%) |
Jan 04, 2024 | 3.000 | 3.020 | 2.850 | 2.900 | 147,172 | -0.10(-3.33%) |
Jan 03, 2024 | 3.250 | 3.320 | 2.950 | 3.000 | 256,723 | -0.27(-8.26%) |
Jan 02, 2024 | 3.540 | 3.550 | 3.250 | 3.270 | 179,596 | -0.29(-8.15%) |
Dec 29, 2023 | 3.640 | 3.700 | 3.520 | 3.560 | 144,345 | -0.05(-1.39%) |
Dec 28, 2023 | 3.520 | 3.700 | 3.510 | 3.610 | 121,132 | +0.08(+2.27%) |
Dec 27, 2023 | 3.570 | 3.710 | 3.510 | 3.530 | 81,236 | -0.04(-1.12%) |
Dec 26, 2023 | 3.370 | 3.602 | 3.321 | 3.570 | 135,530 | +0.21(+6.25%) |
Dec 22, 2023 | 3.180 | 3.490 | 3.128 | 3.360 | 161,183 | +0.16(+5.00%) |
Dec 21, 2023 | 3.060 | 3.210 | 3.050 | 3.200 | 106,401 | +0.16(+5.26%) |
Dec 20, 2023 | 3.050 | 3.264 | 3.000 | 3.040 | 324,001 | +0.04(+1.33%) |
Dec 19, 2023 | 3.360 | 3.370 | 3.000 | 3.000 | 441,191 | -0.37(-10.98%) |
Dec 18, 2023 | 3.620 | 3.640 | 3.330 | 3.370 | 237,182 | -0.14(-3.99%) |
Dec 15, 2023 | 3.740 | 3.800 | 3.490 | 3.510 | 336,815 | -0.20(-5.39%) |
Dec 14, 2023 | 3.850 | 3.936 | 3.710 | 3.710 | 67,233 | -0.11(-2.88%) |
Dec 13, 2023 | 3.810 | 3.910 | 3.760 | 3.820 | 97,814 | +0.01(+0.26%) |
Dec 12, 2023 | 4.080 | 4.080 | 3.780 | 3.810 | 145,171 | -0.29(-7.07%) |
Dec 11, 2023 | 4.320 | 4.390 | 4.045 | 4.100 | 44,781 | -0.25(-5.75%) |
Dec 08, 2023 | 4.360 | 4.440 | 4.010 | 4.350 | 143,553 | -0.03(-0.68%) |
Dec 07, 2023 | 4.440 | 4.490 | 4.330 | 4.380 | 50,456 | -0.01(-0.23%) |
Dec 06, 2023 | 4.400 | 4.590 | 4.304 | 4.390 | 72,817 | -0.08(-1.79%) |
Dec 05, 2023 | 4.470 | 4.500 | 4.410 | 4.470 | 54,669 | -0.03(-0.67%) |
Dec 04, 2023 | 4.390 | 4.500 | 4.271 | 4.500 | 70,468 | +0.11(+2.51%) |
Dec 01, 2023 | 4.250 | 4.460 | 4.250 | 4.390 | 60,704 | +0.12(+2.81%) |
Nov 30, 2023 | 4.290 | 4.360 | 4.233 | 4.270 | 24,550 | +0.00(+0.00%) |
Nov 29, 2023 | 4.480 | 4.480 | 4.250 | 4.270 | 38,504 | -0.16(-3.61%) |
Nov 28, 2023 | 4.380 | 4.470 | 4.329 | 4.430 | 53,621 | +0.06(+1.37%) |
Nov 27, 2023 | 4.250 | 4.600 | 4.141 | 4.370 | 139,105 | +0.09(+2.10%) |
Nov 24, 2023 | 4.430 | 4.430 | 4.190 | 4.280 | 25,284 | +0.02(+0.47%) |
Nov 22, 2023 | 4.110 | 4.400 | 4.070 | 4.260 | 46,241 | +0.09(+2.16%) |
Nov 21, 2023 | 4.072 | 4.270 | 4.051 | 4.170 | 24,406 | -0.04(-0.95%) |
Nov 20, 2023 | 4.060 | 4.500 | 3.990 | 4.210 | 118,969 | +0.14(+3.44%) |
Nov 17, 2023 | 3.932 | 4.110 | 3.932 | 4.070 | 13,276 | +0.14(+3.56%) |
Nov 16, 2023 | 3.870 | 4.090 | 3.870 | 3.930 | 60,174 | +0.00(+0.00%) |
Nov 15, 2023 | 3.790 | 4.050 | 3.680 | 3.930 | 100,368 | +0.13(+3.42%) |
Nov 14, 2023 | 3.950 | 3.950 | 3.700 | 3.800 | 116,315 | -0.11(-2.81%) |
Nov 13, 2023 | 3.920 | 4.075 | 3.870 | 3.910 | 19,036 | -0.02(-0.51%) |
Nov 10, 2023 | 3.870 | 3.970 | 3.730 | 3.930 | 51,459 | +0.06(+1.55%) |
Nov 09, 2023 | 3.950 | 3.950 | 3.810 | 3.870 | 32,108 | -0.03(-0.77%) |
Nov 08, 2023 | 4.080 | 4.080 | 3.860 | 3.900 | 79,413 | -0.18(-4.41%) |
Nov 07, 2023 | 4.180 | 4.190 | 3.980 | 4.080 | 110,688 | -0.05(-1.21%) |
Nov 06, 2023 | 4.090 | 4.290 | 3.884 | 4.130 | 73,462 | +0.07(+1.72%) |
Nov 03, 2023 | 3.820 | 4.140 | 3.820 | 4.060 | 118,406 | +0.25(+6.56%) |
Nov 02, 2023 | 3.830 | 3.950 | 3.750 | 3.810 | 178,183 | +0.00(+0.00%) |
Nov 01, 2023 | 3.770 | 3.845 | 3.710 | 3.810 | 85,934 | +0.05(+1.33%) |
Oct 31, 2023 | 3.680 | 3.820 | 3.590 | 3.760 | 88,282 | +0.04(+1.08%) |
Oct 30, 2023 | 3.760 | 3.775 | 3.610 | 3.720 | 97,055 | +0.08(+2.20%) |
Oct 27, 2023 | 4.030 | 4.030 | 3.570 | 3.640 | 333,125 | -0.35(-8.77%) |
Oct 26, 2023 | 4.260 | 4.300 | 3.890 | 3.990 | 378,737 | -0.41(-9.32%) |
Oct 25, 2023 | 4.610 | 4.650 | 4.320 | 4.400 | 101,095 | -0.17(-3.72%) |
Oct 24, 2023 | 4.450 | 4.700 | 4.390 | 4.570 | 100,679 | +0.17(+3.86%) |
Oct 23, 2023 | 4.230 | 4.470 | 4.200 | 4.400 | 121,595 | +0.15(+3.53%) |
Oct 20, 2023 | 4.380 | 4.450 | 4.220 | 4.250 | 86,801 | -0.11(-2.52%) |
Oct 19, 2023 | 4.030 | 4.400 | 4.030 | 4.360 | 251,205 | +0.36(+9.00%) |
Oct 18, 2023 | 4.210 | 4.250 | 3.960 | 4.000 | 31,081 | -0.22(-5.21%) |
Oct 17, 2023 | 3.940 | 4.320 | 3.940 | 4.220 | 131,778 | +0.27(+6.84%) |
Oct 16, 2023 | 3.940 | 3.970 | 3.850 | 3.950 | 116,686 | +0.05(+1.28%) |
Oct 13, 2023 | 3.990 | 4.000 | 3.850 | 3.900 | 81,159 | -0.10(-2.50%) |
Oct 12, 2023 | 4.060 | 4.100 | 3.910 | 4.000 | 74,076 | -0.05(-1.23%) |
Oct 11, 2023 | 4.000 | 4.090 | 3.960 | 4.050 | 40,681 | +0.06(+1.50%) |
Oct 10, 2023 | 3.900 | 4.055 | 3.845 | 3.990 | 66,468 | +0.10(+2.57%) |
Oct 09, 2023 | 3.920 | 3.950 | 3.850 | 3.890 | 52,941 | -0.04(-1.02%) |
Oct 06, 2023 | 3.900 | 4.000 | 3.860 | 3.930 | 30,949 | +0.02(+0.51%) |
Oct 05, 2023 | 3.940 | 4.000 | 3.860 | 3.910 | 101,051 | -0.01(-0.26%) |
Oct 04, 2023 | 3.820 | 4.040 | 3.820 | 3.920 | 146,119 | +0.13(+3.43%) |
Oct 03, 2023 | 4.000 | 4.076 | 3.700 | 3.790 | 124,536 | -0.23(-5.72%) |
Oct 02, 2023 | 4.000 | 4.120 | 3.990 | 4.020 | 59,858 | +0.03(+0.75%) |
Sep 29, 2023 | 4.200 | 4.250 | 3.990 | 3.990 | 54,238 | -0.14(-3.39%) |
Sep 28, 2023 | 4.090 | 4.274 | 4.090 | 4.130 | 52,594 | +0.08(+1.98%) |
Sep 27, 2023 | 4.150 | 4.160 | 4.000 | 4.050 | 111,422 | -0.09(-2.17%) |
Sep 26, 2023 | 4.090 | 4.260 | 4.040 | 4.140 | 85,826 | +0.09(+2.22%) |
Sep 25, 2023 | 4.190 | 4.095 | 4.010 | 4.050 | 44,340 | -0.11(-2.64%) |
Sep 22, 2023 | 4.440 | 4.440 | 4.153 | 4.160 | 189,695 | -0.23(-5.24%) |
Sep 21, 2023 | 4.450 | 4.540 | 4.340 | 4.390 | 93,129 | -0.15(-3.30%) |
Sep 20, 2023 | 4.350 | 4.560 | 4.330 | 4.540 | 135,988 | +0.10(+2.25%) |
Sep 19, 2023 | 4.300 | 4.460 | 4.240 | 4.440 | 48,775 | +0.12(+2.78%) |
Sep 18, 2023 | 4.500 | 4.550 | 4.250 | 4.320 | 98,549 | -0.20(-4.42%) |
Sep 15, 2023 | 4.530 | 4.555 | 4.400 | 4.520 | 64,085 | -0.03(-0.66%) |
Sep 14, 2023 | 4.310 | 4.565 | 4.310 | 4.550 | 88,939 | +0.27(+6.31%) |
Sep 13, 2023 | 4.140 | 4.310 | 4.120 | 4.280 | 109,097 | +0.14(+3.38%) |
Sep 12, 2023 | 4.130 | 4.420 | 4.120 | 4.140 | 120,724 | +0.04(+0.98%) |
Sep 11, 2023 | 3.970 | 4.200 | 3.970 | 4.100 | 205,104 | +0.13(+3.27%) |
Sep 08, 2023 | 4.000 | 4.290 | 3.800 | 3.970 | 1,406,746 | -0.04(-1.00%) |
Sep 07, 2023 | 4.120 | 4.260 | 3.920 | 4.010 | 194,537 | -0.18(-4.30%) |
Sep 06, 2023 | 4.170 | 4.350 | 4.160 | 4.190 | 34,316 | +0.05(+1.21%) |
Sep 05, 2023 | 4.320 | 4.340 | 4.100 | 4.140 | 52,914 | -0.15(-3.50%) |
Sep 01, 2023 | 4.070 | 4.430 | 4.070 | 4.290 | 41,077 | +0.22(+5.41%) |
Aug 31, 2023 | 3.970 | 4.093 | 3.970 | 4.070 | 34,969 | +0.09(+2.26%) |
Aug 30, 2023 | 4.050 | 4.209 | 3.960 | 3.980 | 30,648 | -0.19(-4.56%) |
Aug 29, 2023 | 4.110 | 4.300 | 3.980 | 4.170 | 48,967 | +0.07(+1.71%) |
Aug 28, 2023 | 4.008 | 4.110 | 4.008 | 4.100 | 22,440 | +0.03(+0.74%) |
Aug 25, 2023 | 3.930 | 4.100 | 3.860 | 4.070 | 22,628 | +0.17(+4.36%) |
Aug 24, 2023 | 4.100 | 4.140 | 3.850 | 3.900 | 94,438 | -0.25(-6.02%) |
Aug 23, 2023 | 4.410 | 4.410 | 4.100 | 4.150 | 37,439 | -0.01(-0.24%) |
Aug 22, 2023 | 4.330 | 4.390 | 4.050 | 4.160 | 71,893 | -0.10(-2.35%) |
Aug 21, 2023 | 4.370 | 4.569 | 4.220 | 4.260 | 36,178 | -0.17(-3.84%) |
Aug 18, 2023 | 4.540 | 4.612 | 4.345 | 4.430 | 46,117 | -0.06(-1.34%) |
Aug 17, 2023 | 4.090 | 4.500 | 4.040 | 4.490 | 58,234 | +0.40(+9.78%) |
Aug 16, 2023 | 4.160 | 4.250 | 4.016 | 4.090 | 79,783 | -0.06(-1.45%) |
Aug 15, 2023 | 4.270 | 4.330 | 4.120 | 4.150 | 112,903 | -0.12(-2.81%) |
Aug 14, 2023 | 4.340 | 4.440 | 4.180 | 4.270 | 98,012 | -0.06(-1.39%) |
Aug 11, 2023 | 4.500 | 4.679 | 4.300 | 4.330 | 95,490 | -0.27(-5.87%) |
Aug 10, 2023 | 4.880 | 4.890 | 4.550 | 4.600 | 96,955 | -0.22(-4.56%) |
Aug 09, 2023 | 5.000 | 5.018 | 4.800 | 4.820 | 92,092 | -0.19(-3.79%) |
Aug 08, 2023 | 5.030 | 5.110 | 4.850 | 5.010 | 76,119 | -0.02(-0.40%) |
Aug 07, 2023 | 5.040 | 5.135 | 4.950 | 5.030 | 46,145 | -0.12(-2.33%) |
Aug 04, 2023 | 5.140 | 5.250 | 5.110 | 5.150 | 38,735 | +0.05(+0.98%) |
Aug 03, 2023 | 5.160 | 5.318 | 5.100 | 5.100 | 41,870 | -0.15(-2.86%) |
Aug 02, 2023 | 5.010 | 5.290 | 5.010 | 5.250 | 47,317 | +0.24(+4.79%) |
Aug 01, 2023 | 4.980 | 5.140 | 4.820 | 5.010 | 82,806 | +0.10(+2.04%) |
Jul 31, 2023 | 4.980 | 4.990 | 4.660 | 4.910 | 157,974 | -0.07(-1.41%) |
Jul 28, 2023 | 5.040 | 5.230 | 4.750 | 4.980 | 233,409 | -0.04(-0.80%) |
Jul 27, 2023 | 5.530 | 5.530 | 4.870 | 5.020 | 458,146 | -1.03(-17.02%) |
Jul 26, 2023 | 6.230 | 6.230 | 5.850 | 6.050 | 69,598 | -0.10(-1.63%) |
Jul 25, 2023 | 6.010 | 6.240 | 5.930 | 6.150 | 52,634 | +0.05(+0.82%) |
Jul 24, 2023 | 6.360 | 6.430 | 5.720 | 6.100 | 217,553 | -0.17(-2.71%) |
Jul 21, 2023 | 5.530 | 6.380 | 5.470 | 6.270 | 341,234 | +0.74(+13.38%) |
Jul 20, 2023 | 4.940 | 5.570 | 4.820 | 5.530 | 251,044 | +0.62(+12.63%) |
Jul 19, 2023 | 5.310 | 5.350 | 4.780 | 4.910 | 78,187 | -0.38(-7.18%) |
Jul 18, 2023 | 5.410 | 5.450 | 5.250 | 5.290 | 21,804 | -0.13(-2.40%) |
Jul 17, 2023 | 5.200 | 5.490 | 5.150 | 5.420 | 41,631 | +0.23(+4.43%) |
Jul 14, 2023 | 5.240 | 5.360 | 5.100 | 5.190 | 69,312 | -0.01(-0.19%) |
Jul 13, 2023 | 5.340 | 5.500 | 5.142 | 5.200 | 58,445 | -0.11(-2.07%) |
Jul 12, 2023 | 5.650 | 5.680 | 5.310 | 5.310 | 63,738 | -0.35(-6.18%) |
Jul 11, 2023 | 5.434 | 5.740 | 5.434 | 5.660 | 38,004 | +0.03(+0.53%) |
Jul 10, 2023 | 5.340 | 5.659 | 5.270 | 5.630 | 47,944 | +0.30(+5.63%) |
Jul 07, 2023 | 5.300 | 5.560 | 5.260 | 5.330 | 41,494 | +0.03(+0.47%) |
Jul 06, 2023 | 5.600 | 5.700 | 5.250 | 5.305 | 70,623 | -0.37(-6.44%) |
Jul 05, 2023 | 5.590 | 5.740 | 5.240 | 5.670 | 97,977 | +0.16(+2.90%) |
Jul 03, 2023 | 5.720 | 5.720 | 5.350 | 5.510 | 51,913 | -0.19(-3.33%) |
Jun 30, 2023 | 6.010 | 6.010 | 5.650 | 5.700 | 45,846 | -0.30(-5.00%) |
Jun 29, 2023 | 5.850 | 6.180 | 5.670 | 6.000 | 76,530 | +0.19(+3.27%) |
Jun 28, 2023 | 5.500 | 5.850 | 5.370 | 5.810 | 107,192 | +0.30(+5.44%) |
Jun 27, 2023 | 5.770 | 5.845 | 5.450 | 5.510 | 45,586 | -0.27(-4.67%) |
Jun 26, 2023 | 5.520 | 5.870 | 5.460 | 5.780 | 69,796 | +0.28(+5.09%) |
Jun 23, 2023 | 5.600 | 5.780 | 5.410 | 5.500 | 110,240 | -0.29(-5.01%) |
Jun 22, 2023 | 6.110 | 6.110 | 5.500 | 5.790 | 150,321 | -0.35(-5.70%) |
Jun 21, 2023 | 6.250 | 6.790 | 6.080 | 6.140 | 273,500 | -0.22(-3.46%) |
Jun 20, 2023 | 5.880 | 6.450 | 5.810 | 6.360 | 233,725 | +0.49(+8.35%) |
Jun 16, 2023 | 6.240 | 6.240 | 5.770 | 5.870 | 160,918 | -0.37(-5.93%) |
Jun 15, 2023 | 5.530 | 6.280 | 5.510 | 6.240 | 272,315 | +0.73(+13.25%) |
Jun 14, 2023 | 5.140 | 5.530 | 5.140 | 5.510 | 141,278 | +0.29(+5.56%) |
Jun 13, 2023 | 5.480 | 5.488 | 5.000 | 5.220 | 120,953 | -0.19(-3.51%) |
Jun 12, 2023 | 5.250 | 5.800 | 5.250 | 5.410 | 158,356 | +0.09(+1.69%) |
Jun 09, 2023 | 5.230 | 5.510 | 5.230 | 5.320 | 67,933 | +0.14(+2.70%) |
Jun 08, 2023 | 4.930 | 5.268 | 4.890 | 5.180 | 65,851 | +0.21(+4.23%) |
Jun 07, 2023 | 4.710 | 4.970 | 4.700 | 4.970 | 76,361 | +0.16(+3.33%) |
Jun 06, 2023 | 4.970 | 4.990 | 4.690 | 4.810 | 69,053 | -0.15(-3.02%) |
Jun 05, 2023 | 5.040 | 5.100 | 4.880 | 4.960 | 67,427 | -0.09(-1.78%) |
Jun 02, 2023 | 4.950 | 5.060 | 4.810 | 5.050 | 90,073 | +0.13(+2.64%) |
Jun 01, 2023 | 4.700 | 4.920 | 4.610 | 4.920 | 59,250 | +0.26(+5.58%) |
May 31, 2023 | 4.610 | 4.730 | 4.510 | 4.660 | 27,190 | +0.12(+2.64%) |
May 30, 2023 | 4.720 | 4.720 | 4.490 | 4.540 | 31,361 | -0.12(-2.58%) |
May 26, 2023 | 4.712 | 4.770 | 4.419 | 4.660 | 109,741 | -0.13(-2.71%) |
May 25, 2023 | 4.900 | 4.900 | 4.650 | 4.790 | 38,873 | -0.06(-1.24%) |
May 24, 2023 | 4.720 | 4.890 | 4.639 | 4.850 | 54,567 | +0.06(+1.25%) |
May 23, 2023 | 4.600 | 5.067 | 4.550 | 4.790 | 124,859 | +0.13(+2.79%) |
May 22, 2023 | 4.690 | 4.840 | 4.430 | 4.660 | 70,804 | +0.03(+0.65%) |
May 19, 2023 | 4.380 | 4.690 | 4.370 | 4.630 | 78,990 | +0.24(+5.47%) |
May 18, 2023 | 4.170 | 4.400 | 4.080 | 4.390 | 59,182 | +0.14(+3.29%) |
May 17, 2023 | 4.130 | 4.425 | 4.130 | 4.250 | 89,440 | +0.09(+2.16%) |
May 16, 2023 | 4.200 | 4.200 | 4.050 | 4.160 | 51,649 | -0.11(-2.58%) |
May 15, 2023 | 4.040 | 4.270 | 3.960 | 4.270 | 71,793 | +0.33(+8.38%) |
May 12, 2023 | 4.190 | 4.230 | 3.860 | 3.940 | 93,595 | -0.24(-5.74%) |
May 11, 2023 | 4.220 | 4.380 | 4.130 | 4.180 | 64,929 | -0.08(-1.88%) |
May 10, 2023 | 4.160 | 4.270 | 4.050 | 4.260 | 161,626 | +0.11(+2.65%) |
May 09, 2023 | 4.330 | 4.330 | 4.100 | 4.150 | 59,309 | -0.23(-5.25%) |
May 08, 2023 | 4.360 | 4.510 | 4.335 | 4.380 | 56,047 | +0.03(+0.69%) |
May 05, 2023 | 4.500 | 4.740 | 4.210 | 4.350 | 177,384 | -0.15(-3.33%) |
May 04, 2023 | 4.260 | 4.629 | 4.250 | 4.500 | 139,491 | +0.24(+5.63%) |
May 03, 2023 | 4.140 | 4.312 | 4.060 | 4.260 | 125,193 | +0.14(+3.40%) |
May 02, 2023 | 3.770 | 4.330 | 3.660 | 4.120 | 291,464 | +0.36(+9.57%) |
May 01, 2023 | 3.770 | 3.919 | 3.650 | 3.760 | 153,849 | +0.02(+0.53%) |
Apr 28, 2023 | 3.850 | 3.850 | 3.720 | 3.740 | 65,103 | -0.09(-2.35%) |
Apr 27, 2023 | 3.590 | 3.950 | 3.590 | 3.830 | 191,866 | +0.20(+5.51%) |
Apr 26, 2023 | 3.640 | 3.690 | 3.520 | 3.630 | 133,078 | -0.02(-0.55%) |
Apr 25, 2023 | 3.840 | 3.840 | 3.645 | 3.650 | 75,751 | -0.19(-4.95%) |
Apr 24, 2023 | 3.700 | 3.910 | 3.700 | 3.840 | 96,283 | +0.15(+4.07%) |
Apr 21, 2023 | 3.700 | 3.770 | 3.580 | 3.690 | 110,082 | -0.05(-1.34%) |
Apr 20, 2023 | 3.910 | 4.023 | 3.710 | 3.740 | 121,055 | -0.13(-3.36%) |
Apr 19, 2023 | 4.100 | 4.100 | 3.800 | 3.870 | 100,301 | -0.20(-4.91%) |
Apr 18, 2023 | 3.830 | 4.140 | 3.810 | 4.070 | 112,311 | +0.23(+5.99%) |
Apr 17, 2023 | 3.850 | 3.981 | 3.800 | 3.840 | 114,906 | +0.00(+0.00%) |
Apr 14, 2023 | 4.040 | 4.045 | 3.810 | 3.840 | 75,679 | -0.17(-4.24%) |
Apr 13, 2023 | 4.020 | 4.090 | 3.920 | 4.010 | 112,536 | -0.02(-0.50%) |
Apr 12, 2023 | 4.160 | 4.269 | 3.950 | 4.030 | 87,601 | -0.12(-2.89%) |
Apr 11, 2023 | 4.100 | 4.200 | 4.000 | 4.150 | 92,066 | +0.05(+1.22%) |
Apr 10, 2023 | 4.110 | 4.140 | 3.990 | 4.100 | 99,507 | -0.01(-0.24%) |
Apr 06, 2023 | 4.070 | 4.110 | 3.970 | 4.110 | 121,959 | +0.05(+1.23%) |
Apr 05, 2023 | 4.360 | 4.360 | 4.030 | 4.060 | 186,062 | -0.24(-5.58%) |
Apr 04, 2023 | 4.400 | 4.420 | 4.110 | 4.300 | 114,651 | -0.17(-3.80%) |