Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.450 | 4.440 | 4.440 | 4.460 | 216,488 | +0.01(+0.22%) |
Mar 27, 2024 | 4.290 | 4.460 | 4.290 | 4.450 | 376,092 | +0.19(+4.46%) |
Mar 26, 2024 | 4.310 | 4.362 | 4.240 | 4.260 | 159,893 | +0.00(+0.00%) |
Mar 25, 2024 | 4.300 | 4.355 | 4.240 | 4.260 | 161,990 | -0.05(-1.16%) |
Mar 22, 2024 | 4.440 | 4.440 | 4.300 | 4.310 | 247,718 | -0.16(-3.58%) |
Mar 21, 2024 | 4.420 | 4.550 | 4.420 | 4.470 | 302,822 | +0.06(+1.36%) |
Mar 20, 2024 | 4.270 | 4.470 | 4.270 | 4.410 | 370,001 | +0.09(+2.08%) |
Mar 19, 2024 | 4.400 | 4.400 | 4.260 | 4.320 | 293,796 | +0.07(+1.65%) |
Mar 18, 2024 | 4.120 | 4.330 | 4.111 | 4.250 | 301,815 | +0.13(+3.16%) |
Mar 15, 2024 | 4.170 | 4.310 | 4.100 | 4.120 | 743,591 | -0.09(-2.14%) |
Mar 14, 2024 | 4.130 | 4.220 | 4.090 | 4.210 | 351,041 | +0.04(+0.96%) |
Mar 13, 2024 | 4.130 | 4.210 | 4.100 | 4.170 | 388,970 | +0.05(+1.21%) |
Mar 12, 2024 | 4.050 | 4.200 | 4.000 | 4.120 | 206,769 | +0.08(+1.98%) |
Mar 11, 2024 | 4.040 | 4.070 | 4.000 | 4.040 | 201,111 | -0.02(-0.49%) |
Mar 08, 2024 | 4.170 | 4.250 | 4.030 | 4.060 | 238,683 | -0.01(-0.25%) |
Mar 07, 2024 | 4.050 | 4.160 | 4.030 | 4.070 | 348,059 | +0.01(+0.25%) |
Mar 06, 2024 | 4.230 | 4.230 | 4.035 | 4.060 | 266,063 | -0.09(-2.17%) |
Mar 05, 2024 | 4.190 | 4.235 | 4.140 | 4.150 | 223,940 | -0.07(-1.66%) |
Mar 04, 2024 | 4.330 | 4.330 | 4.200 | 4.220 | 295,462 | -0.10(-2.31%) |
Mar 01, 2024 | 4.300 | 4.350 | 4.150 | 4.320 | 352,737 | +0.03(+0.70%) |
Feb 29, 2024 | 4.390 | 4.490 | 4.145 | 4.290 | 418,990 | -0.02(-0.46%) |
Feb 28, 2024 | 4.500 | 4.700 | 4.270 | 4.310 | 539,711 | -0.54(-11.13%) |
Feb 27, 2024 | 4.640 | 4.870 | 4.640 | 4.850 | 353,640 | +0.31(+6.83%) |
Feb 26, 2024 | 4.500 | 4.561 | 4.440 | 4.540 | 204,951 | +0.03(+0.67%) |
Feb 23, 2024 | 4.530 | 4.610 | 4.460 | 4.510 | 175,603 | -0.01(-0.22%) |
Feb 22, 2024 | 4.540 | 4.565 | 4.390 | 4.520 | 322,259 | -0.05(-1.09%) |
Feb 21, 2024 | 4.360 | 4.570 | 4.290 | 4.570 | 270,521 | +0.18(+4.10%) |
Feb 20, 2024 | 4.600 | 4.620 | 4.280 | 4.390 | 700,539 | -0.54(-10.95%) |
Feb 16, 2024 | 5.080 | 5.120 | 4.910 | 4.930 | 517,594 | -0.26(-5.01%) |
Feb 15, 2024 | 5.070 | 5.215 | 5.041 | 5.190 | 406,986 | +0.16(+3.18%) |
Feb 14, 2024 | 4.960 | 5.055 | 4.930 | 5.030 | 365,972 | +0.18(+3.71%) |
Feb 13, 2024 | 4.970 | 5.000 | 4.810 | 4.850 | 445,211 | -0.34(-6.55%) |
Feb 12, 2024 | 5.000 | 5.229 | 5.000 | 5.190 | 272,128 | +0.21(+4.22%) |
Feb 09, 2024 | 4.800 | 5.000 | 4.740 | 4.980 | 216,661 | +0.18(+3.75%) |
Feb 08, 2024 | 4.700 | 4.840 | 4.620 | 4.800 | 188,221 | +0.10(+2.13%) |
Feb 07, 2024 | 4.930 | 4.930 | 4.700 | 4.700 | 196,468 | -0.20(-4.08%) |
Feb 06, 2024 | 4.680 | 4.910 | 4.670 | 4.900 | 201,186 | +0.22(+4.70%) |
Feb 05, 2024 | 4.750 | 4.750 | 4.630 | 4.680 | 208,240 | -0.18(-3.70%) |
Feb 02, 2024 | 4.880 | 4.937 | 4.770 | 4.860 | 214,371 | -0.07(-1.42%) |
Feb 01, 2024 | 4.830 | 4.945 | 4.760 | 4.930 | 216,042 | +0.16(+3.35%) |
Jan 31, 2024 | 4.940 | 5.040 | 4.760 | 4.770 | 271,121 | -0.20(-4.02%) |
Jan 30, 2024 | 5.130 | 5.145 | 4.950 | 4.970 | 322,528 | -0.18(-3.50%) |
Jan 29, 2024 | 5.150 | 5.230 | 5.060 | 5.150 | 460,302 | +0.03(+0.59%) |
Jan 26, 2024 | 4.930 | 5.130 | 4.930 | 5.120 | 330,261 | +0.27(+5.57%) |
Jan 25, 2024 | 4.840 | 4.860 | 4.715 | 4.850 | 237,353 | +0.12(+2.54%) |
Jan 24, 2024 | 4.880 | 4.910 | 4.680 | 4.730 | 267,103 | -0.14(-2.87%) |
Jan 23, 2024 | 4.920 | 5.140 | 4.840 | 4.870 | 308,270 | +0.06(+1.25%) |
Jan 22, 2024 | 4.600 | 4.810 | 4.581 | 4.810 | 357,134 | +0.26(+5.71%) |
Jan 19, 2024 | 4.480 | 4.575 | 4.395 | 4.550 | 302,144 | +0.10(+2.25%) |
Jan 18, 2024 | 4.430 | 4.485 | 4.330 | 4.450 | 191,061 | +0.03(+0.68%) |
Jan 17, 2024 | 4.390 | 4.420 | 4.320 | 4.420 | 272,700 | -0.08(-1.78%) |
Jan 16, 2024 | 4.430 | 4.500 | 4.352 | 4.500 | 210,629 | -0.03(-0.66%) |
Jan 12, 2024 | 4.720 | 4.750 | 4.510 | 4.530 | 219,249 | -0.06(-1.31%) |
Jan 11, 2024 | 4.640 | 4.640 | 4.470 | 4.590 | 239,076 | -0.08(-1.71%) |
Jan 10, 2024 | 4.610 | 4.710 | 4.600 | 4.670 | 230,859 | +0.04(+0.86%) |
Jan 09, 2024 | 4.580 | 4.710 | 4.560 | 4.630 | 250,158 | -0.08(-1.70%) |
Jan 08, 2024 | 4.570 | 4.845 | 4.520 | 4.710 | 254,826 | +0.10(+2.17%) |
Jan 05, 2024 | 4.470 | 4.750 | 4.450 | 4.610 | 599,394 | +0.10(+2.22%) |
Jan 04, 2024 | 4.600 | 4.600 | 4.415 | 4.510 | 216,279 | -0.07(-1.53%) |
Jan 03, 2024 | 4.740 | 4.770 | 4.580 | 4.580 | 306,078 | -0.23(-4.78%) |
Jan 02, 2024 | 4.810 | 4.930 | 4.730 | 4.810 | 272,301 | -0.06(-1.23%) |
Dec 29, 2023 | 5.100 | 5.100 | 4.870 | 4.870 | 317,039 | -0.22(-4.32%) |
Dec 28, 2023 | 5.080 | 5.145 | 5.030 | 5.090 | 233,851 | -0.05(-0.97%) |
Dec 27, 2023 | 5.070 | 5.160 | 5.030 | 5.140 | 222,951 | +0.07(+1.38%) |
Dec 26, 2023 | 5.010 | 5.110 | 4.949 | 5.070 | 277,676 | +0.06(+1.20%) |
Dec 22, 2023 | 5.120 | 5.140 | 4.920 | 5.010 | 256,678 | -0.08(-1.57%) |
Dec 21, 2023 | 4.930 | 5.095 | 4.930 | 5.090 | 277,064 | +0.22(+4.52%) |
Dec 20, 2023 | 4.950 | 5.110 | 4.860 | 4.870 | 328,013 | -0.10(-2.01%) |
Dec 19, 2023 | 4.690 | 4.980 | 4.690 | 4.970 | 366,618 | +0.36(+7.81%) |
Dec 18, 2023 | 4.630 | 4.630 | 4.470 | 4.610 | 305,885 | -0.01(-0.22%) |
Dec 15, 2023 | 4.740 | 4.790 | 4.520 | 4.620 | 572,106 | -0.10(-2.12%) |
Dec 14, 2023 | 4.590 | 4.730 | 4.510 | 4.720 | 648,191 | +0.30(+6.79%) |
Dec 13, 2023 | 4.230 | 4.430 | 4.105 | 4.420 | 376,816 | +0.17(+4.00%) |
Dec 12, 2023 | 4.220 | 4.255 | 4.140 | 4.250 | 245,088 | +0.04(+0.95%) |
Dec 11, 2023 | 4.250 | 4.300 | 4.140 | 4.210 | 198,889 | -0.03(-0.71%) |
Dec 08, 2023 | 4.210 | 4.310 | 4.200 | 4.240 | 198,384 | -0.01(-0.24%) |
Dec 07, 2023 | 4.200 | 4.250 | 4.150 | 4.250 | 205,827 | +0.05(+1.19%) |
Dec 06, 2023 | 4.240 | 4.376 | 4.190 | 4.200 | 276,987 | +0.00(+0.00%) |
Dec 05, 2023 | 4.270 | 4.290 | 4.190 | 4.200 | 293,519 | -0.12(-2.78%) |
Dec 04, 2023 | 4.250 | 4.360 | 4.200 | 4.320 | 310,401 | +0.06(+1.41%) |
Dec 01, 2023 | 4.100 | 4.290 | 4.050 | 4.260 | 375,175 | +0.13(+3.15%) |
Nov 30, 2023 | 4.270 | 4.300 | 4.110 | 4.130 | 524,826 | -0.10(-2.36%) |
Nov 29, 2023 | 4.150 | 4.290 | 4.150 | 4.230 | 378,783 | +0.11(+2.67%) |
Nov 28, 2023 | 4.190 | 4.230 | 4.080 | 4.120 | 277,853 | -0.09(-2.14%) |
Nov 27, 2023 | 4.200 | 4.260 | 4.170 | 4.210 | 298,719 | -0.05(-1.17%) |
Nov 24, 2023 | 4.230 | 4.360 | 4.210 | 4.260 | 292,688 | +0.18(+4.41%) |
Nov 22, 2023 | 4.020 | 4.130 | 4.000 | 4.080 | 421,993 | +0.06(+1.49%) |
Nov 21, 2023 | 4.030 | 4.045 | 3.940 | 4.020 | 312,515 | -0.06(-1.47%) |
Nov 20, 2023 | 4.090 | 4.160 | 3.990 | 4.080 | 359,919 | -0.04(-0.97%) |
Nov 17, 2023 | 4.050 | 4.155 | 4.020 | 4.120 | 453,873 | +0.06(+1.48%) |
Nov 16, 2023 | 4.210 | 4.220 | 3.970 | 4.060 | 469,639 | -0.17(-4.02%) |
Nov 15, 2023 | 4.440 | 4.495 | 4.220 | 4.230 | 1,019,781 | +0.11(+2.67%) |
Nov 14, 2023 | 3.780 | 4.325 | 3.780 | 4.120 | 819,749 | +0.40(+10.75%) |
Nov 13, 2023 | 3.760 | 3.820 | 3.710 | 3.720 | 387,280 | -0.05(-1.33%) |
Nov 10, 2023 | 3.630 | 3.820 | 3.580 | 3.770 | 492,395 | +0.14(+3.86%) |
Nov 09, 2023 | 3.880 | 3.905 | 3.550 | 3.630 | 1,195,498 | -0.28(-7.16%) |
Nov 08, 2023 | 4.450 | 4.670 | 3.851 | 3.910 | 1,413,063 | -0.31(-7.35%) |
Nov 07, 2023 | 4.170 | 4.280 | 4.061 | 4.220 | 849,426 | +0.01(+0.24%) |
Nov 06, 2023 | 4.300 | 4.310 | 4.155 | 4.210 | 382,447 | -0.06(-1.41%) |
Nov 03, 2023 | 4.350 | 4.390 | 4.205 | 4.270 | 600,149 | -0.06(-1.39%) |
Nov 02, 2023 | 4.290 | 4.340 | 4.255 | 4.330 | 460,908 | +0.15(+3.59%) |
Nov 01, 2023 | 4.280 | 4.280 | 4.100 | 4.180 | 300,933 | -0.07(-1.65%) |
Oct 31, 2023 | 4.250 | 4.290 | 4.210 | 4.250 | 294,501 | -0.02(-0.47%) |
Oct 30, 2023 | 4.270 | 4.360 | 4.160 | 4.270 | 376,204 | +0.07(+1.67%) |
Oct 27, 2023 | 4.340 | 4.340 | 4.170 | 4.200 | 362,461 | -0.09(-2.10%) |
Oct 26, 2023 | 4.220 | 4.455 | 4.220 | 4.290 | 464,947 | +0.07(+1.66%) |
Oct 25, 2023 | 4.300 | 4.300 | 4.210 | 4.220 | 251,297 | -0.16(-3.65%) |
Oct 24, 2023 | 4.380 | 4.530 | 4.340 | 4.380 | 396,272 | +0.08(+1.86%) |
Oct 23, 2023 | 4.290 | 4.430 | 4.280 | 4.300 | 298,930 | -0.04(-0.92%) |
Oct 20, 2023 | 4.380 | 4.395 | 4.270 | 4.340 | 435,869 | -0.06(-1.36%) |
Oct 19, 2023 | 4.460 | 4.465 | 4.370 | 4.400 | 347,529 | -0.08(-1.79%) |
Oct 18, 2023 | 4.580 | 4.600 | 4.470 | 4.480 | 316,477 | -0.16(-3.45%) |
Oct 17, 2023 | 4.620 | 4.800 | 4.610 | 4.640 | 433,866 | -0.06(-1.28%) |
Oct 16, 2023 | 4.590 | 4.725 | 4.550 | 4.700 | 473,665 | +0.17(+3.75%) |
Oct 13, 2023 | 4.690 | 4.700 | 4.500 | 4.530 | 324,810 | -0.13(-2.79%) |
Oct 12, 2023 | 4.730 | 4.730 | 4.595 | 4.660 | 374,811 | -0.08(-1.69%) |
Oct 11, 2023 | 4.770 | 4.800 | 4.625 | 4.740 | 245,036 | -0.03(-0.63%) |
Oct 10, 2023 | 4.790 | 4.950 | 4.750 | 4.770 | 493,465 | +0.07(+1.49%) |
Oct 09, 2023 | 4.690 | 4.730 | 4.625 | 4.700 | 300,963 | -0.06(-1.26%) |
Oct 06, 2023 | 4.680 | 4.820 | 4.640 | 4.760 | 406,764 | +0.02(+0.42%) |
Oct 05, 2023 | 4.780 | 4.830 | 4.655 | 4.740 | 388,696 | -0.07(-1.46%) |
Oct 04, 2023 | 4.800 | 4.865 | 4.760 | 4.810 | 419,158 | +0.01(+0.21%) |
Oct 03, 2023 | 4.880 | 4.890 | 4.753 | 4.800 | 358,696 | -0.13(-2.64%) |
Oct 02, 2023 | 4.960 | 5.120 | 4.920 | 4.930 | 347,451 | -0.06(-1.20%) |
Sep 29, 2023 | 5.010 | 5.139 | 4.934 | 4.990 | 373,948 | +0.10(+2.04%) |
Sep 28, 2023 | 4.900 | 4.960 | 4.800 | 4.890 | 266,887 | -0.01(-0.20%) |
Sep 27, 2023 | 4.910 | 4.989 | 4.860 | 4.900 | 420,383 | +0.07(+1.45%) |
Sep 26, 2023 | 5.030 | 5.115 | 4.815 | 4.830 | 479,899 | -0.29(-5.66%) |
Sep 25, 2023 | 4.920 | 5.170 | 5.095 | 5.120 | 338,086 | +0.10(+1.99%) |
Sep 22, 2023 | 5.040 | 5.150 | 5.000 | 5.020 | 337,851 | +0.01(+0.20%) |
Sep 21, 2023 | 5.040 | 5.105 | 4.980 | 5.010 | 698,048 | -0.17(-3.28%) |
Sep 20, 2023 | 5.360 | 5.465 | 5.165 | 5.180 | 496,651 | -0.12(-2.26%) |
Sep 19, 2023 | 5.520 | 5.540 | 5.200 | 5.300 | 883,579 | -0.24(-4.33%) |
Sep 18, 2023 | 5.590 | 5.670 | 5.495 | 5.540 | 455,289 | -0.05(-0.89%) |
Sep 15, 2023 | 5.400 | 5.610 | 5.330 | 5.590 | 938,729 | +0.19(+3.52%) |
Sep 14, 2023 | 5.050 | 5.430 | 5.050 | 5.400 | 664,037 | +0.43(+8.65%) |
Sep 13, 2023 | 5.120 | 5.150 | 4.910 | 4.970 | 663,950 | -0.13(-2.55%) |
Sep 12, 2023 | 5.130 | 5.310 | 5.070 | 5.100 | 505,808 | -0.08(-1.54%) |
Sep 11, 2023 | 5.390 | 5.425 | 5.140 | 5.180 | 905,376 | -0.08(-1.52%) |
Sep 08, 2023 | 5.310 | 5.310 | 5.115 | 5.260 | 363,225 | -0.04(-0.75%) |
Sep 07, 2023 | 5.380 | 5.460 | 5.215 | 5.300 | 522,756 | -0.16(-2.93%) |
Sep 06, 2023 | 5.650 | 5.708 | 5.400 | 5.460 | 408,688 | -0.18(-3.19%) |
Sep 05, 2023 | 5.740 | 5.740 | 5.580 | 5.640 | 356,927 | -0.16(-2.76%) |
Sep 01, 2023 | 5.760 | 5.870 | 5.691 | 5.800 | 467,621 | +0.10(+1.75%) |
Aug 31, 2023 | 5.850 | 5.880 | 5.660 | 5.700 | 1,243,113 | -0.06(-1.04%) |
Aug 30, 2023 | 5.870 | 5.875 | 5.680 | 5.760 | 406,844 | -0.18(-3.03%) |
Aug 29, 2023 | 5.790 | 5.980 | 5.765 | 5.940 | 393,522 | +0.16(+2.77%) |
Aug 28, 2023 | 5.880 | 5.960 | 5.720 | 5.780 | 455,505 | -0.03(-0.52%) |
Aug 25, 2023 | 5.780 | 5.871 | 5.650 | 5.810 | 429,995 | +0.05(+0.87%) |
Aug 24, 2023 | 5.940 | 5.940 | 5.750 | 5.760 | 428,856 | -0.22(-3.68%) |
Aug 23, 2023 | 5.940 | 6.090 | 5.770 | 5.980 | 496,632 | +0.06(+1.01%) |
Aug 22, 2023 | 6.090 | 6.140 | 5.780 | 5.920 | 662,371 | -0.04(-0.67%) |
Aug 21, 2023 | 6.050 | 6.075 | 5.685 | 5.960 | 1,160,256 | +0.07(+1.19%) |
Aug 18, 2023 | 6.030 | 6.080 | 5.810 | 5.890 | 1,020,125 | -0.25(-4.07%) |
Aug 17, 2023 | 6.210 | 6.388 | 6.030 | 6.140 | 671,466 | -0.04(-0.65%) |
Aug 16, 2023 | 6.380 | 6.540 | 6.120 | 6.180 | 2,662,239 | -1.15(-15.69%) |
Aug 15, 2023 | 7.540 | 7.650 | 7.229 | 7.330 | 594,163 | -0.47(-6.03%) |
Aug 14, 2023 | 7.900 | 7.950 | 7.540 | 7.800 | 888,478 | -0.10(-1.27%) |
Aug 11, 2023 | 7.670 | 8.060 | 7.390 | 7.900 | 1,504,910 | +0.47(+6.33%) |
Aug 10, 2023 | 6.560 | 7.990 | 6.560 | 7.430 | 3,264,550 | +1.22(+19.65%) |
Aug 09, 2023 | 6.470 | 6.511 | 6.070 | 6.210 | 808,530 | -0.25(-3.87%) |
Aug 08, 2023 | 6.650 | 6.560 | 6.260 | 6.460 | 796,693 | -0.28(-4.15%) |
Aug 07, 2023 | 6.400 | 7.080 | 6.360 | 6.740 | 1,648,177 | +0.62(+10.13%) |
Aug 04, 2023 | 6.150 | 6.195 | 5.990 | 6.120 | 378,805 | +0.01(+0.16%) |
Aug 03, 2023 | 6.160 | 6.160 | 5.970 | 6.110 | 410,697 | -0.07(-1.13%) |
Aug 02, 2023 | 6.140 | 6.230 | 5.920 | 6.180 | 494,234 | -0.07(-1.12%) |
Aug 01, 2023 | 6.190 | 6.405 | 6.180 | 6.250 | 445,182 | -0.08(-1.26%) |
Jul 31, 2023 | 6.130 | 6.345 | 6.080 | 6.330 | 517,507 | +0.26(+4.28%) |
Jul 28, 2023 | 5.820 | 6.100 | 5.820 | 6.070 | 698,858 | +0.30(+5.20%) |
Jul 27, 2023 | 6.340 | 6.350 | 5.720 | 5.770 | 746,890 | -0.49(-7.83%) |
Jul 26, 2023 | 6.390 | 6.509 | 6.220 | 6.260 | 778,186 | -0.09(-1.42%) |
Jul 25, 2023 | 6.190 | 6.485 | 6.100 | 6.350 | 2,590,536 | +0.10(+1.60%) |
Jul 24, 2023 | 5.460 | 6.340 | 5.440 | 6.250 | 2,038,950 | +0.74(+13.43%) |
Jul 21, 2023 | 5.880 | 5.950 | 5.320 | 5.510 | 900,106 | -0.35(-5.97%) |
Jul 20, 2023 | 5.560 | 5.960 | 5.540 | 5.860 | 619,206 | +0.34(+6.16%) |
Jul 19, 2023 | 6.080 | 6.082 | 5.375 | 5.520 | 1,053,061 | -0.56(-9.21%) |
Jul 18, 2023 | 5.650 | 6.130 | 5.540 | 6.080 | 1,383,085 | +0.53(+9.55%) |
Jul 17, 2023 | 5.500 | 5.600 | 5.360 | 5.550 | 1,030,655 | +0.11(+2.02%) |
Jul 14, 2023 | 5.600 | 5.749 | 5.365 | 5.440 | 1,225,066 | -0.05(-0.91%) |
Jul 13, 2023 | 5.480 | 5.650 | 5.400 | 5.490 | 2,474,891 | +0.16(+3.00%) |
Jul 12, 2023 | 5.190 | 5.810 | 5.170 | 5.330 | 3,622,645 | +0.93(+21.14%) |
Jul 11, 2023 | 4.260 | 4.480 | 4.240 | 4.400 | 447,091 | +0.14(+3.29%) |
Jul 10, 2023 | 4.200 | 4.280 | 4.100 | 4.260 | 487,426 | +0.07(+1.67%) |
Jul 07, 2023 | 4.300 | 4.470 | 4.160 | 4.190 | 1,154,415 | -0.11(-2.56%) |
Jul 06, 2023 | 3.800 | 4.320 | 3.800 | 4.300 | 1,152,215 | +0.51(+13.46%) |
Jul 05, 2023 | 4.150 | 4.150 | 3.780 | 3.790 | 384,511 | -0.38(-9.11%) |
Jul 03, 2023 | 4.060 | 4.170 | 4.060 | 4.170 | 162,155 | +0.08(+1.96%) |
Jun 30, 2023 | 4.080 | 4.110 | 4.000 | 4.090 | 292,520 | +0.03(+0.74%) |
Jun 29, 2023 | 3.970 | 4.089 | 3.955 | 4.060 | 376,125 | +0.12(+3.05%) |
Jun 28, 2023 | 3.760 | 3.990 | 3.730 | 3.940 | 493,034 | +0.18(+4.79%) |
Jun 27, 2023 | 3.580 | 3.860 | 3.510 | 3.760 | 368,872 | +0.21(+5.92%) |
Jun 26, 2023 | 3.720 | 3.770 | 3.490 | 3.550 | 374,488 | -0.12(-3.27%) |
Jun 23, 2023 | 3.490 | 3.690 | 3.490 | 3.670 | 2,924,334 | +0.11(+3.09%) |
Jun 22, 2023 | 3.620 | 3.640 | 3.500 | 3.560 | 286,247 | -0.08(-2.20%) |
Jun 21, 2023 | 3.610 | 3.680 | 3.550 | 3.640 | 272,466 | +0.03(+0.83%) |
Jun 20, 2023 | 3.600 | 3.680 | 3.530 | 3.610 | 293,103 | +0.05(+1.40%) |
Jun 16, 2023 | 3.630 | 3.630 | 3.485 | 3.560 | 464,167 | -0.01(-0.28%) |
Jun 15, 2023 | 3.670 | 3.720 | 3.500 | 3.570 | 301,063 | -0.11(-2.99%) |
Jun 14, 2023 | 3.820 | 3.845 | 3.600 | 3.680 | 555,840 | -0.11(-2.90%) |
Jun 13, 2023 | 3.760 | 3.830 | 3.710 | 3.790 | 345,496 | +0.05(+1.34%) |
Jun 12, 2023 | 3.560 | 3.750 | 3.530 | 3.740 | 247,200 | +0.21(+5.95%) |
Jun 09, 2023 | 3.630 | 3.630 | 3.500 | 3.530 | 320,638 | -0.08(-2.22%) |
Jun 08, 2023 | 3.570 | 3.660 | 3.540 | 3.610 | 278,521 | +0.04(+1.12%) |
Jun 07, 2023 | 3.510 | 3.600 | 3.420 | 3.570 | 505,346 | +0.10(+2.88%) |
Jun 06, 2023 | 3.310 | 3.490 | 3.290 | 3.470 | 322,890 | +0.14(+4.20%) |
Jun 05, 2023 | 3.240 | 3.435 | 3.210 | 3.330 | 284,736 | +0.07(+2.15%) |
Jun 02, 2023 | 2.990 | 3.285 | 2.985 | 3.260 | 345,363 | +0.30(+10.14%) |
Jun 01, 2023 | 2.970 | 3.080 | 2.950 | 2.960 | 324,424 | +0.00(+0.00%) |
May 31, 2023 | 3.280 | 3.280 | 2.950 | 2.960 | 1,031,109 | -0.32(-9.76%) |
May 30, 2023 | 3.370 | 3.450 | 3.270 | 3.280 | 208,396 | -0.08(-2.38%) |
May 26, 2023 | 3.320 | 3.405 | 3.280 | 3.360 | 226,441 | +0.04(+1.20%) |
May 25, 2023 | 3.430 | 3.480 | 3.300 | 3.320 | 304,814 | -0.15(-4.32%) |
May 24, 2023 | 3.530 | 3.560 | 3.455 | 3.470 | 271,066 | -0.11(-3.07%) |
May 23, 2023 | 3.420 | 3.620 | 3.420 | 3.580 | 328,029 | +0.15(+4.37%) |
May 22, 2023 | 3.520 | 3.540 | 3.390 | 3.430 | 411,431 | -0.08(-2.28%) |
May 19, 2023 | 3.540 | 3.590 | 3.445 | 3.510 | 377,147 | -0.01(-0.28%) |
May 18, 2023 | 3.460 | 3.565 | 3.380 | 3.520 | 522,256 | +0.03(+0.86%) |
May 17, 2023 | 3.100 | 3.510 | 3.068 | 3.490 | 1,210,684 | +0.49(+16.33%) |
May 16, 2023 | 3.100 | 3.160 | 2.970 | 3.000 | 317,326 | -0.11(-3.54%) |
May 15, 2023 | 3.010 | 3.120 | 2.950 | 3.110 | 445,304 | +0.04(+1.30%) |
May 12, 2023 | 2.800 | 3.120 | 2.770 | 3.070 | 914,231 | +0.35(+12.87%) |
May 11, 2023 | 2.800 | 2.885 | 2.595 | 2.720 | 976,500 | +0.13(+5.02%) |
May 10, 2023 | 2.410 | 2.620 | 2.390 | 2.590 | 949,820 | +0.22(+9.28%) |
May 09, 2023 | 2.390 | 2.400 | 2.305 | 2.370 | 407,711 | -0.06(-2.47%) |
May 08, 2023 | 2.340 | 2.460 | 2.325 | 2.430 | 284,405 | +0.11(+4.74%) |
May 05, 2023 | 2.210 | 2.355 | 2.210 | 2.320 | 402,184 | +0.14(+6.42%) |
May 04, 2023 | 2.150 | 2.200 | 2.080 | 2.180 | 481,131 | +0.03(+1.40%) |
May 03, 2023 | 2.240 | 2.265 | 2.130 | 2.150 | 511,683 | -0.08(-3.59%) |
May 02, 2023 | 2.340 | 2.350 | 2.220 | 2.230 | 387,720 | -0.13(-5.51%) |
May 01, 2023 | 2.430 | 2.490 | 2.325 | 2.360 | 292,625 | -0.05(-2.07%) |
Apr 28, 2023 | 2.250 | 2.430 | 2.200 | 2.410 | 332,770 | +0.14(+6.17%) |
Apr 27, 2023 | 2.160 | 2.290 | 2.150 | 2.270 | 364,761 | +0.10(+4.61%) |
Apr 26, 2023 | 2.180 | 2.210 | 2.140 | 2.170 | 287,894 | -0.02(-0.91%) |
Apr 25, 2023 | 2.260 | 2.260 | 2.190 | 2.190 | 176,429 | -0.08(-3.52%) |
Apr 24, 2023 | 2.350 | 2.350 | 2.260 | 2.270 | 337,222 | -0.04(-1.73%) |
Apr 21, 2023 | 2.400 | 2.440 | 2.300 | 2.310 | 574,987 | -0.10(-4.15%) |
Apr 20, 2023 | 2.500 | 2.530 | 2.360 | 2.410 | 479,409 | -0.14(-5.49%) |
Apr 19, 2023 | 2.510 | 2.580 | 2.490 | 2.550 | 402,575 | +0.03(+1.19%) |
Apr 18, 2023 | 2.480 | 2.620 | 2.460 | 2.520 | 519,222 | +0.05(+2.02%) |
Apr 17, 2023 | 2.180 | 2.490 | 2.153 | 2.470 | 684,019 | +0.30(+13.82%) |
Apr 14, 2023 | 2.170 | 2.235 | 2.145 | 2.170 | 409,846 | +0.00(+0.00%) |
Apr 13, 2023 | 2.210 | 2.220 | 2.150 | 2.170 | 309,314 | -0.03(-1.36%) |
Apr 12, 2023 | 2.300 | 2.300 | 2.200 | 2.200 | 434,426 | -0.07(-3.08%) |
Apr 11, 2023 | 2.310 | 2.330 | 2.260 | 2.270 | 464,891 | -0.01(-0.44%) |
Apr 10, 2023 | 2.280 | 2.290 | 2.210 | 2.280 | 394,394 | +0.01(+0.44%) |
Apr 06, 2023 | 2.310 | 2.310 | 2.185 | 2.270 | 412,933 | -0.05(-2.16%) |
Apr 05, 2023 | 2.450 | 2.490 | 2.285 | 2.320 | 329,098 | -0.15(-6.07%) |
Apr 04, 2023 | 2.650 | 2.660 | 2.460 | 2.470 | 358,525 | -0.19(-7.14%) |