Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.090 | 4.130 | 4.000 | 4.040 | 406,633 | -0.05(-1.22%) |
Jan 30, 2024 | 4.110 | 4.110 | 4.000 | 4.090 | 361,384 | -0.05(-1.21%) |
Jan 29, 2024 | 4.180 | 4.230 | 4.100 | 4.140 | 421,693 | +0.00(+0.00%) |
Jan 26, 2024 | 4.130 | 4.180 | 4.090 | 4.140 | 239,751 | +0.01(+0.24%) |
Jan 25, 2024 | 4.060 | 4.150 | 4.020 | 4.130 | 249,097 | +0.10(+2.48%) |
Jan 24, 2024 | 3.940 | 4.040 | 3.940 | 4.030 | 232,936 | +0.10(+2.54%) |
Jan 23, 2024 | 3.800 | 3.940 | 3.800 | 3.930 | 333,363 | +0.11(+2.88%) |
Jan 22, 2024 | 3.760 | 3.830 | 3.740 | 3.820 | 165,571 | +0.06(+1.60%) |
Jan 19, 2024 | 3.790 | 3.790 | 3.700 | 3.760 | 151,019 | -0.01(-0.27%) |
Jan 18, 2024 | 3.690 | 3.800 | 3.680 | 3.770 | 249,203 | +0.07(+1.89%) |
Jan 17, 2024 | 3.700 | 3.710 | 3.660 | 3.700 | 176,476 | -0.01(-0.27%) |
Jan 16, 2024 | 3.790 | 3.790 | 3.710 | 3.710 | 222,528 | -0.05(-1.33%) |
Jan 15, 2024 | 3.600 | 3.770 | 3.600 | 3.760 | 173,194 | +0.17(+4.74%) |
Jan 12, 2024 | 3.570 | 3.600 | 3.560 | 3.590 | 196,653 | +0.06(+1.70%) |
Jan 11, 2024 | 3.500 | 3.560 | 3.470 | 3.530 | 243,983 | +0.03(+0.86%) |
Jan 10, 2024 | 3.430 | 3.500 | 3.430 | 3.500 | 189,037 | +0.07(+2.04%) |
Jan 09, 2024 | 3.450 | 3.470 | 3.430 | 3.430 | 230,845 | -0.02(-0.58%) |
Jan 08, 2024 | 3.470 | 3.490 | 3.440 | 3.450 | 129,488 | -0.08(-2.27%) |
Jan 05, 2024 | 3.490 | 3.530 | 3.480 | 3.530 | 107,514 | +0.05(+1.44%) |
Jan 04, 2024 | 3.480 | 3.510 | 3.440 | 3.480 | 168,414 | +0.02(+0.58%) |
Jan 03, 2024 | 3.420 | 3.460 | 3.390 | 3.460 | 187,588 | +0.02(+0.58%) |
Jan 02, 2024 | 3.480 | 3.540 | 3.420 | 3.440 | 282,257 | -0.01(-0.29%) |
Dec 29, 2023 | 3.450 | 0 | -0.02(-0.58%) | |||
Dec 28, 2023 | 3.510 | 3.560 | 3.450 | 3.470 | 338,386 | -0.07(-1.98%) |
Dec 27, 2023 | 3.590 | 3.600 | 3.510 | 3.540 | 245,318 | -0.04(-1.12%) |
Dec 22, 2023 | 3.580 | 0 | +0.07(+1.99%) | |||
Dec 21, 2023 | 3.500 | 3.550 | 3.500 | 3.510 | 98,610 | +0.00(+0.00%) |
Dec 20, 2023 | 3.520 | 3.550 | 3.490 | 3.510 | 201,674 | -0.01(-0.28%) |
Dec 19, 2023 | 3.460 | 3.560 | 3.450 | 3.520 | 204,951 | +0.08(+2.33%) |
Dec 18, 2023 | 3.450 | 3.510 | 3.440 | 3.440 | 173,716 | -0.01(-0.29%) |
Dec 15, 2023 | 3.440 | 3.450 | 3.390 | 3.450 | 537,481 | +0.02(+0.58%) |
Dec 14, 2023 | 3.440 | 3.440 | 3.410 | 3.430 | 214,895 | +0.03(+0.88%) |
Dec 13, 2023 | 3.300 | 3.430 | 3.300 | 3.400 | 171,514 | +0.08(+2.41%) |
Dec 12, 2023 | 3.380 | 3.380 | 3.310 | 3.320 | 197,379 | -0.08(-2.35%) |
Dec 11, 2023 | 3.510 | 3.510 | 3.400 | 3.400 | 353,606 | -0.12(-3.41%) |
Dec 08, 2023 | 3.360 | 3.570 | 3.360 | 3.520 | 435,287 | +0.17(+5.07%) |
Dec 07, 2023 | 3.310 | 3.370 | 3.290 | 3.350 | 342,185 | +0.04(+1.21%) |
Dec 06, 2023 | 3.380 | 3.440 | 3.280 | 3.310 | 251,432 | -0.07(-2.07%) |
Dec 05, 2023 | 3.410 | 3.480 | 3.370 | 3.380 | 223,110 | -0.05(-1.46%) |
Dec 04, 2023 | 3.450 | 3.510 | 3.420 | 3.430 | 169,305 | -0.04(-1.15%) |
Dec 01, 2023 | 3.470 | 3.520 | 3.450 | 3.470 | 185,607 | +0.02(+0.58%) |
Nov 30, 2023 | 3.470 | 3.560 | 3.430 | 3.450 | 669,027 | -0.01(-0.29%) |
Nov 29, 2023 | 3.460 | 3.470 | 3.410 | 3.460 | 117,044 | +0.03(+0.87%) |
Nov 28, 2023 | 3.410 | 3.490 | 3.410 | 3.430 | 146,913 | +0.01(+0.29%) |
Nov 27, 2023 | 3.510 | 3.530 | 3.380 | 3.420 | 381,727 | -0.08(-2.29%) |
Nov 24, 2023 | 3.490 | 3.550 | 3.490 | 3.500 | 99,765 | -0.06(-1.69%) |
Nov 23, 2023 | 3.530 | 3.570 | 3.510 | 3.560 | 53,876 | +0.07(+2.01%) |
Nov 22, 2023 | 3.580 | 3.580 | 3.450 | 3.490 | 291,426 | -0.07(-1.97%) |
Nov 21, 2023 | 3.630 | 3.650 | 3.550 | 3.560 | 267,175 | -0.08(-2.20%) |
Nov 20, 2023 | 3.640 | 3.710 | 3.640 | 3.640 | 195,968 | +0.00(+0.00%) |
Nov 17, 2023 | 3.600 | 3.690 | 3.590 | 3.640 | 205,849 | +0.07(+1.96%) |
Nov 16, 2023 | 3.750 | 3.750 | 3.540 | 3.570 | 382,015 | -0.19(-5.05%) |
Nov 15, 2023 | 3.820 | 3.840 | 3.750 | 3.760 | 443,324 | -0.07(-1.83%) |
Nov 14, 2023 | 3.760 | 3.870 | 3.760 | 3.830 | 454,505 | +0.04(+1.06%) |
Nov 13, 2023 | 3.870 | 3.880 | 3.720 | 3.790 | 254,512 | -0.08(-2.07%) |
Nov 10, 2023 | 3.680 | 3.880 | 3.560 | 3.870 | 813,016 | +0.32(+9.01%) |
Nov 09, 2023 | 3.510 | 3.550 | 3.460 | 3.550 | 338,133 | +0.05(+1.43%) |
Nov 08, 2023 | 3.500 | 3.510 | 3.420 | 3.500 | 221,852 | -0.01(-0.28%) |
Nov 07, 2023 | 3.570 | 3.570 | 3.490 | 3.510 | 199,982 | -0.11(-3.04%) |
Nov 06, 2023 | 3.740 | 3.740 | 3.570 | 3.620 | 295,807 | -0.12(-3.21%) |
Nov 03, 2023 | 3.730 | 3.770 | 3.690 | 3.740 | 219,094 | +0.02(+0.54%) |
Nov 02, 2023 | 3.730 | 3.750 | 3.690 | 3.720 | 283,781 | +0.01(+0.27%) |
Nov 01, 2023 | 3.630 | 3.730 | 3.610 | 3.710 | 309,132 | +0.08(+2.20%) |
Oct 31, 2023 | 3.560 | 3.640 | 3.540 | 3.630 | 397,799 | +0.09(+2.54%) |
Oct 30, 2023 | 3.570 | 3.600 | 3.510 | 3.540 | 329,376 | -0.02(-0.56%) |
Oct 27, 2023 | 3.550 | 3.620 | 3.520 | 3.560 | 195,933 | +0.00(+0.00%) |
Oct 26, 2023 | 3.550 | 3.590 | 3.460 | 3.560 | 267,856 | -0.03(-0.84%) |
Oct 25, 2023 | 3.570 | 3.620 | 3.570 | 3.590 | 165,569 | -0.01(-0.28%) |
Oct 24, 2023 | 3.620 | 3.680 | 3.600 | 3.600 | 206,933 | -0.04(-1.10%) |
Oct 23, 2023 | 3.670 | 3.700 | 3.600 | 3.640 | 214,918 | -0.08(-2.15%) |
Oct 20, 2023 | 3.680 | 3.730 | 3.630 | 3.720 | 365,350 | -0.01(-0.27%) |
Oct 19, 2023 | 3.650 | 3.750 | 3.630 | 3.730 | 262,580 | +0.05(+1.36%) |
Oct 18, 2023 | 3.720 | 3.720 | 3.660 | 3.680 | 151,698 | -0.04(-1.08%) |
Oct 17, 2023 | 3.690 | 3.760 | 3.680 | 3.720 | 175,919 | +0.03(+0.81%) |
Oct 16, 2023 | 3.730 | 3.730 | 3.670 | 3.690 | 195,767 | -0.04(-1.07%) |
Oct 13, 2023 | 3.690 | 3.730 | 3.680 | 3.730 | 153,768 | +0.04(+1.08%) |
Oct 12, 2023 | 3.690 | 3.770 | 3.680 | 3.690 | 326,480 | -0.06(-1.60%) |
Oct 11, 2023 | 3.750 | 3.770 | 3.680 | 3.750 | 282,297 | -0.02(-0.53%) |
Oct 10, 2023 | 3.710 | 3.800 | 3.650 | 3.770 | 473,461 | +0.14(+3.86%) |
Oct 06, 2023 | 3.630 | 0 | +0.03(+0.83%) | |||
Oct 05, 2023 | 3.550 | 3.670 | 3.550 | 3.600 | 395,339 | +0.05(+1.41%) |
Oct 04, 2023 | 3.640 | 3.640 | 3.540 | 3.550 | 484,947 | -0.09(-2.47%) |
Oct 03, 2023 | 3.700 | 3.720 | 3.610 | 3.640 | 486,677 | -0.07(-1.89%) |
Oct 02, 2023 | 3.910 | 3.910 | 3.680 | 3.710 | 579,766 | -0.14(-3.64%) |
Sep 29, 2023 | 3.930 | 3.930 | 3.840 | 3.850 | 318,880 | -0.06(-1.53%) |
Sep 28, 2023 | 3.950 | 3.960 | 3.900 | 3.910 | 306,721 | -0.03(-0.76%) |
Sep 27, 2023 | 3.750 | 3.980 | 3.750 | 3.940 | 820,535 | +0.19(+5.07%) |
Sep 26, 2023 | 3.780 | 3.830 | 3.720 | 3.750 | 234,198 | -0.08(-2.09%) |
Sep 25, 2023 | 3.810 | 3.830 | 3.800 | 3.830 | 297,530 | -0.01(-0.26%) |
Sep 22, 2023 | 3.810 | 3.870 | 3.810 | 3.840 | 267,209 | +0.04(+1.05%) |
Sep 21, 2023 | 3.910 | 3.930 | 3.800 | 3.800 | 369,899 | -0.10(-2.56%) |
Sep 20, 2023 | 3.850 | 3.960 | 3.820 | 3.900 | 578,769 | +0.03(+0.78%) |
Sep 19, 2023 | 3.890 | 3.950 | 3.830 | 3.870 | 434,894 | -0.03(-0.77%) |
Sep 18, 2023 | 3.860 | 3.960 | 3.860 | 3.900 | 287,104 | +0.05(+1.30%) |
Sep 15, 2023 | 3.950 | 3.990 | 3.850 | 3.850 | 788,492 | -0.12(-3.02%) |
Sep 14, 2023 | 4.000 | 4.080 | 3.960 | 3.970 | 644,822 | +0.01(+0.25%) |
Sep 13, 2023 | 4.120 | 4.120 | 3.920 | 3.960 | 455,102 | -0.17(-4.12%) |
Sep 12, 2023 | 4.000 | 4.150 | 3.990 | 4.130 | 775,770 | +0.16(+4.03%) |
Sep 11, 2023 | 3.970 | 3.980 | 3.940 | 3.970 | 361,399 | +0.01(+0.25%) |
Sep 08, 2023 | 3.910 | 3.970 | 3.880 | 3.960 | 375,034 | +0.06(+1.54%) |
Sep 07, 2023 | 3.810 | 3.900 | 3.810 | 3.900 | 675,672 | +0.07(+1.83%) |
Sep 06, 2023 | 3.730 | 3.830 | 3.730 | 3.830 | 956,674 | +0.08(+2.13%) |
Sep 05, 2023 | 3.700 | 3.770 | 3.690 | 3.750 | 673,888 | +0.05(+1.35%) |
Sep 01, 2023 | 3.700 | 0 | +0.02(+0.54%) | |||
Aug 31, 2023 | 3.680 | 3.700 | 3.660 | 3.680 | 611,636 | -0.01(-0.27%) |
Aug 30, 2023 | 3.650 | 3.700 | 3.650 | 3.690 | 181,734 | +0.04(+1.10%) |
Aug 29, 2023 | 3.640 | 3.710 | 3.630 | 3.650 | 386,393 | +0.04(+1.11%) |
Aug 28, 2023 | 3.590 | 3.650 | 3.570 | 3.610 | 257,766 | +0.01(+0.28%) |
Aug 25, 2023 | 3.610 | 3.670 | 3.570 | 3.600 | 711,702 | +0.00(+0.00%) |
Aug 24, 2023 | 3.550 | 3.610 | 3.500 | 3.600 | 1,088,864 | +0.04(+1.12%) |
Aug 23, 2023 | 3.550 | 3.600 | 3.520 | 3.560 | 558,021 | +0.01(+0.28%) |
Aug 22, 2023 | 3.450 | 3.590 | 3.450 | 3.550 | 1,928,976 | +0.10(+2.90%) |
Aug 21, 2023 | 3.480 | 3.530 | 3.440 | 3.450 | 423,530 | -0.01(-0.29%) |
Aug 18, 2023 | 3.550 | 3.550 | 3.450 | 3.460 | 577,771 | -0.09(-2.54%) |
Aug 17, 2023 | 3.510 | 3.580 | 3.480 | 3.550 | 1,426,103 | +0.06(+1.72%) |
Aug 16, 2023 | 3.400 | 3.510 | 3.400 | 3.490 | 1,836,994 | +0.09(+2.65%) |
Aug 15, 2023 | 3.370 | 3.420 | 3.340 | 3.400 | 1,148,620 | +0.04(+1.19%) |
Aug 14, 2023 | 3.210 | 3.380 | 3.170 | 3.360 | 1,585,688 | +0.15(+4.67%) |
Aug 11, 2023 | 3.060 | 3.240 | 3.050 | 3.210 | 1,473,473 | +0.22(+7.36%) |
Aug 10, 2023 | 3.000 | 3.010 | 2.940 | 2.990 | 889,863 | -0.01(-0.33%) |
Aug 09, 2023 | 2.940 | 3.020 | 2.920 | 3.000 | 1,096,135 | +0.10(+3.45%) |
Aug 08, 2023 | 2.880 | 2.930 | 2.880 | 2.900 | 701,048 | +0.00(+0.00%) |
Aug 04, 2023 | 2.900 | 0 | +0.02(+0.69%) | |||
Aug 03, 2023 | 2.840 | 2.910 | 2.830 | 2.880 | 245,376 | +0.03(+1.05%) |
Aug 02, 2023 | 2.850 | 2.860 | 2.800 | 2.850 | 533,279 | +0.01(+0.35%) |
Aug 01, 2023 | 2.790 | 2.850 | 2.750 | 2.840 | 174,040 | +0.03(+1.07%) |
Jul 31, 2023 | 2.790 | 2.820 | 2.790 | 2.810 | 62,664 | +0.03(+1.08%) |
Jul 28, 2023 | 2.720 | 2.810 | 2.700 | 2.780 | 247,931 | +0.06(+2.21%) |
Jul 27, 2023 | 2.740 | 2.780 | 2.720 | 2.720 | 212,988 | -0.02(-0.73%) |
Jul 26, 2023 | 2.720 | 2.760 | 2.720 | 2.740 | 185,711 | -0.01(-0.36%) |
Jul 25, 2023 | 2.690 | 2.790 | 2.690 | 2.750 | 366,187 | +0.07(+2.61%) |
Jul 24, 2023 | 2.700 | 2.710 | 2.670 | 2.680 | 324,420 | -0.02(-0.74%) |
Jul 21, 2023 | 2.700 | 2.730 | 2.690 | 2.700 | 161,874 | +0.01(+0.37%) |
Jul 20, 2023 | 2.720 | 2.740 | 2.690 | 2.690 | 260,861 | -0.01(-0.37%) |
Jul 19, 2023 | 2.690 | 2.740 | 2.690 | 2.700 | 239,292 | +0.03(+1.12%) |
Jul 18, 2023 | 2.640 | 2.740 | 2.640 | 2.670 | 763,027 | +0.05(+1.91%) |
Jul 17, 2023 | 2.650 | 2.650 | 2.600 | 2.620 | 259,397 | -0.04(-1.50%) |
Jul 14, 2023 | 2.680 | 2.700 | 2.660 | 2.660 | 171,028 | -0.03(-1.12%) |
Jul 13, 2023 | 2.720 | 2.730 | 2.680 | 2.690 | 176,424 | -0.03(-1.10%) |
Jul 12, 2023 | 2.720 | 2.760 | 2.710 | 2.720 | 260,102 | +0.03(+1.12%) |
Jul 11, 2023 | 2.690 | 2.720 | 2.680 | 2.690 | 364,440 | +0.01(+0.37%) |
Jul 10, 2023 | 2.650 | 2.700 | 2.640 | 2.680 | 171,399 | +0.00(+0.00%) |
Jul 07, 2023 | 2.590 | 2.680 | 2.590 | 2.680 | 373,228 | +0.06(+2.29%) |
Jul 06, 2023 | 2.560 | 2.620 | 2.520 | 2.620 | 720,190 | +0.04(+1.55%) |
Jul 05, 2023 | 2.590 | 2.610 | 2.570 | 2.580 | 166,324 | -0.01(-0.39%) |
Jul 04, 2023 | 2.600 | 2.670 | 2.580 | 2.590 | 293,389 | -0.03(-1.15%) |
Jun 30, 2023 | 2.620 | 0 | +0.04(+1.55%) | |||
Jun 29, 2023 | 2.480 | 2.590 | 2.470 | 2.580 | 303,935 | +0.07(+2.79%) |
Jun 28, 2023 | 2.510 | 2.520 | 2.480 | 2.510 | 103,190 | -0.01(-0.40%) |
Jun 27, 2023 | 2.430 | 2.520 | 2.420 | 2.520 | 253,347 | +0.09(+3.70%) |
Jun 26, 2023 | 2.420 | 2.470 | 2.420 | 2.430 | 141,568 | +0.00(+0.00%) |
Jun 23, 2023 | 2.460 | 2.470 | 2.410 | 2.430 | 289,776 | -0.06(-2.41%) |
Jun 22, 2023 | 2.530 | 2.540 | 2.470 | 2.490 | 220,667 | -0.07(-2.73%) |
Jun 21, 2023 | 2.420 | 2.560 | 2.420 | 2.560 | 427,566 | +0.12(+4.92%) |
Jun 20, 2023 | 2.430 | 2.460 | 2.410 | 2.440 | 104,067 | +0.00(+0.00%) |
Jun 19, 2023 | 2.490 | 2.490 | 2.440 | 2.440 | 81,326 | -0.05(-2.01%) |
Jun 16, 2023 | 2.490 | 2.500 | 2.440 | 2.490 | 568,645 | +0.00(+0.00%) |
Jun 15, 2023 | 2.400 | 2.510 | 2.400 | 2.490 | 186,526 | +0.00(+0.00%) |
May 08, 2023 | 2.520 | 2.520 | 2.470 | 2.490 | 150,693 | +0.00(+0.00%) |
May 05, 2023 | 2.450 | 2.500 | 2.420 | 2.490 | 957,377 | +0.08(+3.32%) |
May 04, 2023 | 2.460 | 2.490 | 2.400 | 2.410 | 305,060 | -0.06(-2.43%) |
May 03, 2023 | 2.460 | 2.460 | 2.450 | 2.470 | 432,191 | -0.01(-0.40%) |
May 02, 2023 | 2.570 | 2.580 | 2.480 | 2.480 | 368,170 | -0.10(-3.88%) |
May 01, 2023 | 2.680 | 2.700 | 2.550 | 2.580 | 496,927 | -0.11(-4.09%) |
Apr 28, 2023 | 2.620 | 2.710 | 2.620 | 2.690 | 607,790 | +0.07(+2.67%) |
Apr 27, 2023 | 2.650 | 2.680 | 2.590 | 2.620 | 990,789 | -0.05(-1.87%) |
Apr 26, 2023 | 2.670 | 2.710 | 2.640 | 2.670 | 362,927 | +0.00(+0.00%) |
Apr 25, 2023 | 2.650 | 2.700 | 2.630 | 2.670 | 511,470 | +0.02(+0.75%) |
Apr 24, 2023 | 2.620 | 2.700 | 2.610 | 2.650 | 1,703,367 | +0.02(+0.76%) |
Apr 21, 2023 | 2.700 | 2.700 | 2.590 | 2.630 | 1,030,668 | -0.06(-2.23%) |
Apr 20, 2023 | 2.690 | 2.710 | 2.640 | 2.690 | 271,095 | -0.04(-1.47%) |
Apr 19, 2023 | 2.720 | 2.740 | 2.670 | 2.730 | 304,286 | +0.00(+0.00%) |
Apr 18, 2023 | 2.720 | 2.750 | 2.680 | 2.730 | 226,360 | +0.03(+1.11%) |
Apr 17, 2023 | 2.720 | 2.730 | 2.680 | 2.700 | 198,626 | -0.03(-1.10%) |
Apr 14, 2023 | 2.760 | 2.780 | 2.710 | 2.730 | 184,800 | -0.04(-1.44%) |
Apr 13, 2023 | 2.770 | 2.800 | 2.760 | 2.770 | 129,891 | +0.01(+0.36%) |
Apr 12, 2023 | 2.820 | 2.820 | 2.760 | 2.760 | 183,402 | -0.04(-1.43%) |
Apr 11, 2023 | 2.730 | 2.820 | 2.730 | 2.800 | 326,635 | +0.08(+2.94%) |
Apr 10, 2023 | 2.720 | 2.770 | 2.700 | 2.720 | 295,204 | +0.01(+0.37%) |
Apr 06, 2023 | 2.710 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 2.700 | 2.750 | 2.680 | 2.710 | 586,788 | +0.00(+0.00%) |
Apr 04, 2023 | 2.780 | 2.800 | 2.670 | 2.710 | 671,161 | -0.04(-1.45%) |
Apr 03, 2023 | 2.740 | 2.800 | 2.730 | 2.750 | 846,757 | +0.07(+2.61%) |
Mar 31, 2023 | 2.710 | 2.730 | 2.680 | 2.680 | 649,700 | -0.03(-1.11%) |
Mar 30, 2023 | 2.670 | 2.710 | 2.660 | 2.710 | 303,382 | +0.05(+1.88%) |
Mar 29, 2023 | 2.650 | 2.710 | 2.650 | 2.660 | 335,810 | +0.03(+1.14%) |
Mar 28, 2023 | 2.620 | 2.690 | 2.610 | 2.630 | 759,213 | +0.00(+0.00%) |
Mar 27, 2023 | 2.600 | 2.650 | 2.570 | 2.630 | 577,040 | +0.05(+1.94%) |
Mar 24, 2023 | 2.540 | 2.640 | 2.510 | 2.580 | 744,961 | +0.01(+0.39%) |
Mar 23, 2023 | 2.640 | 2.670 | 2.570 | 2.570 | 588,035 | -0.04(-1.53%) |
Mar 22, 2023 | 2.720 | 2.720 | 2.610 | 2.610 | 1,150,259 | -0.12(-4.40%) |
Mar 21, 2023 | 2.710 | 2.770 | 2.670 | 2.730 | 885,175 | +0.03(+1.11%) |
Mar 20, 2023 | 2.560 | 2.700 | 2.560 | 2.700 | 666,814 | +0.13(+5.06%) |
Mar 17, 2023 | 2.670 | 2.670 | 2.560 | 2.570 | 1,236,854 | -0.08(-3.02%) |
Mar 16, 2023 | 2.600 | 2.670 | 2.600 | 2.650 | 291,656 | -0.02(-0.75%) |
Mar 15, 2023 | 2.750 | 2.780 | 2.570 | 2.670 | 853,592 | -0.16(-5.65%) |
Mar 14, 2023 | 2.870 | 2.920 | 2.800 | 2.830 | 442,761 | -0.01(-0.35%) |
Mar 13, 2023 | 2.750 | 2.920 | 2.660 | 2.840 | 650,558 | +0.03(+1.07%) |
Mar 10, 2023 | 2.900 | 2.920 | 2.770 | 2.810 | 660,196 | +0.04(+1.44%) |
Mar 09, 2023 | 2.900 | 2.940 | 2.770 | 2.770 | 401,418 | -0.13(-4.48%) |
Mar 08, 2023 | 2.890 | 2.940 | 2.870 | 2.900 | 494,778 | +0.01(+0.35%) |
Mar 07, 2023 | 2.950 | 2.970 | 2.890 | 2.890 | 179,032 | -0.07(-2.36%) |
Mar 06, 2023 | 3.020 | 3.020 | 2.950 | 2.960 | 386,591 | -0.08(-2.63%) |
Mar 03, 2023 | 2.980 | 3.070 | 2.980 | 3.040 | 560,119 | +0.04(+1.33%) |
Mar 02, 2023 | 3.010 | 3.030 | 2.970 | 3.000 | 750,913 | -0.01(-0.33%) |
Mar 01, 2023 | 2.940 | 3.050 | 2.910 | 3.010 | 2,434,108 | +0.06(+2.03%) |
Feb 28, 2023 | 2.910 | 2.970 | 2.880 | 2.950 | 947,795 | +0.02(+0.68%) |
Feb 27, 2023 | 2.840 | 2.950 | 2.800 | 2.930 | 602,250 | +0.12(+4.27%) |
Feb 24, 2023 | 2.720 | 2.860 | 2.720 | 2.810 | 397,642 | +0.08(+2.93%) |
Feb 23, 2023 | 2.800 | 2.800 | 2.710 | 2.730 | 351,315 | -0.03(-1.09%) |
Feb 22, 2023 | 2.850 | 2.860 | 2.730 | 2.760 | 396,801 | -0.11(-3.83%) |
Feb 21, 2023 | 2.870 | 2.910 | 2.820 | 2.870 | 395,481 | -0.02(-0.69%) |
Feb 17, 2023 | 2.890 | 0 | -0.04(-1.37%) | |||
Feb 16, 2023 | 2.880 | 2.960 | 2.880 | 2.930 | 302,254 | +0.06(+2.09%) |
Feb 15, 2023 | 2.910 | 2.940 | 2.860 | 2.870 | 165,803 | -0.07(-2.38%) |
Feb 14, 2023 | 2.830 | 2.970 | 2.830 | 2.940 | 428,733 | +0.08(+2.80%) |
Feb 13, 2023 | 2.850 | 2.880 | 2.830 | 2.860 | 156,477 | +0.00(+0.00%) |
Feb 10, 2023 | 2.840 | 2.880 | 2.820 | 2.860 | 416,849 | +0.03(+1.06%) |
Feb 09, 2023 | 2.760 | 2.840 | 2.760 | 2.830 | 583,880 | +0.07(+2.54%) |
Feb 08, 2023 | 2.740 | 2.780 | 2.700 | 2.760 | 602,906 | +0.02(+0.73%) |
Feb 07, 2023 | 2.700 | 2.770 | 2.690 | 2.740 | 165,663 | +0.08(+3.01%) |
Feb 06, 2023 | 2.660 | 2.690 | 2.620 | 2.660 | 548,116 | -0.01(-0.37%) |
Feb 03, 2023 | 2.660 | 2.760 | 2.660 | 2.670 | 554,137 | +0.01(+0.38%) |
Feb 02, 2023 | 2.850 | 2.870 | 2.640 | 2.660 | 711,294 | -0.21(-7.32%) |