Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.450 | 2.460 | 2.350 | 2.400 | 326,518 | +0.00(+0.00%) |
Feb 28, 2024 | 2.500 | 2.500 | 2.370 | 2.400 | 603,796 | -0.11(-4.38%) |
Feb 27, 2024 | 2.470 | 2.530 | 2.455 | 2.510 | 419,210 | +0.02(+0.80%) |
Feb 26, 2024 | 2.390 | 2.490 | 2.320 | 2.490 | 585,557 | +0.10(+4.18%) |
Feb 23, 2024 | 2.420 | 2.480 | 2.370 | 2.390 | 989,925 | -0.03(-1.24%) |
Feb 22, 2024 | 2.500 | 2.510 | 2.410 | 2.420 | 538,090 | -0.09(-3.59%) |
Feb 21, 2024 | 2.580 | 2.580 | 2.500 | 2.510 | 328,766 | -0.07(-2.71%) |
Feb 20, 2024 | 2.640 | 2.680 | 2.565 | 2.580 | 545,237 | -0.06(-2.27%) |
Feb 16, 2024 | 2.630 | 2.660 | 2.580 | 2.640 | 256,509 | +0.02(+0.76%) |
Feb 15, 2024 | 2.550 | 2.648 | 2.550 | 2.620 | 365,550 | +0.09(+3.56%) |
Feb 14, 2024 | 2.540 | 2.580 | 2.510 | 2.530 | 314,820 | +0.00(+0.00%) |
Feb 13, 2024 | 2.610 | 2.620 | 2.490 | 2.530 | 472,644 | -0.14(-5.24%) |
Feb 12, 2024 | 2.590 | 2.670 | 2.590 | 2.670 | 249,407 | +0.05(+1.91%) |
Feb 09, 2024 | 2.650 | 2.680 | 2.590 | 2.620 | 260,909 | -0.03(-1.13%) |
Feb 08, 2024 | 2.640 | 2.670 | 2.555 | 2.650 | 517,259 | -0.01(-0.38%) |
Feb 07, 2024 | 2.710 | 2.720 | 2.640 | 2.660 | 392,945 | -0.03(-1.12%) |
Feb 06, 2024 | 2.680 | 2.750 | 2.650 | 2.690 | 249,740 | +0.03(+1.13%) |
Feb 05, 2024 | 2.800 | 2.820 | 2.660 | 2.660 | 361,362 | -0.18(-6.34%) |
Feb 02, 2024 | 2.910 | 2.920 | 2.810 | 2.840 | 312,574 | -0.13(-4.38%) |
Feb 01, 2024 | 2.830 | 3.019 | 2.830 | 2.970 | 305,552 | +0.17(+6.07%) |
Jan 31, 2024 | 2.830 | 2.910 | 2.800 | 2.800 | 378,909 | -0.06(-2.10%) |
Jan 30, 2024 | 2.860 | 2.860 | 2.750 | 2.860 | 589,088 | -0.05(-1.72%) |
Jan 29, 2024 | 2.910 | 2.920 | 2.860 | 2.910 | 383,936 | +0.02(+0.69%) |
Jan 26, 2024 | 2.930 | 2.950 | 2.880 | 2.890 | 156,493 | -0.04(-1.37%) |
Jan 25, 2024 | 2.940 | 2.940 | 2.880 | 2.930 | 258,534 | +0.04(+1.38%) |
Jan 24, 2024 | 3.080 | 3.080 | 2.880 | 2.890 | 483,188 | -0.16(-5.25%) |
Jan 23, 2024 | 3.030 | 3.080 | 2.980 | 3.050 | 299,232 | +0.02(+0.66%) |
Jan 22, 2024 | 3.010 | 3.030 | 2.950 | 3.030 | 311,147 | +0.00(+0.00%) |
Jan 19, 2024 | 3.040 | 3.058 | 2.965 | 3.030 | 303,472 | +0.03(+1.00%) |
Jan 18, 2024 | 3.020 | 3.060 | 2.990 | 3.000 | 280,658 | -0.03(-0.99%) |
Jan 17, 2024 | 3.000 | 3.030 | 2.960 | 3.030 | 450,798 | +0.01(+0.33%) |
Jan 16, 2024 | 3.060 | 3.080 | 3.000 | 3.020 | 786,613 | -0.09(-2.89%) |
Jan 12, 2024 | 3.100 | 3.200 | 3.000 | 3.110 | 455,309 | +0.07(+2.30%) |
Jan 11, 2024 | 3.030 | 3.070 | 3.000 | 3.040 | 421,886 | -0.02(-0.65%) |
Jan 10, 2024 | 3.060 | 3.075 | 3.030 | 3.060 | 199,634 | +0.03(+0.99%) |
Jan 09, 2024 | 3.100 | 3.102 | 3.030 | 3.030 | 396,517 | -0.07(-2.26%) |
Jan 08, 2024 | 3.110 | 3.135 | 3.052 | 3.100 | 291,300 | -0.05(-1.59%) |
Jan 05, 2024 | 3.200 | 3.220 | 3.100 | 3.150 | 439,626 | -0.05(-1.56%) |
Jan 04, 2024 | 3.110 | 3.250 | 3.110 | 3.200 | 536,134 | +0.13(+4.23%) |
Jan 03, 2024 | 3.000 | 3.110 | 3.000 | 3.070 | 579,920 | +0.07(+2.33%) |
Jan 02, 2024 | 3.050 | 3.075 | 3.000 | 3.000 | 474,303 | -0.08(-2.60%) |
Dec 29, 2023 | 3.050 | 3.087 | 3.010 | 3.080 | 462,798 | +0.02(+0.65%) |
Dec 28, 2023 | 3.110 | 3.135 | 3.050 | 3.060 | 250,250 | -0.06(-1.92%) |
Dec 27, 2023 | 3.100 | 3.180 | 3.090 | 3.120 | 268,306 | +0.05(+1.63%) |
Dec 26, 2023 | 3.070 | 3.135 | 3.070 | 3.070 | 216,400 | -0.01(-0.32%) |
Dec 22, 2023 | 3.110 | 3.200 | 3.070 | 3.080 | 400,282 | +0.02(+0.65%) |
Dec 21, 2023 | 3.100 | 3.100 | 3.035 | 3.060 | 368,895 | +0.00(+0.00%) |
Dec 20, 2023 | 3.290 | 3.290 | 3.050 | 3.060 | 467,944 | -0.20(-6.13%) |
Dec 19, 2023 | 3.150 | 3.330 | 3.120 | 3.260 | 357,824 | +0.15(+4.82%) |
Dec 18, 2023 | 3.250 | 3.250 | 3.050 | 3.110 | 554,771 | -0.11(-3.42%) |
Dec 15, 2023 | 3.500 | 3.540 | 3.220 | 3.220 | 1,839,787 | -0.30(-8.52%) |
Dec 14, 2023 | 3.490 | 3.650 | 3.440 | 3.520 | 671,380 | +0.09(+2.62%) |
Dec 13, 2023 | 3.140 | 3.470 | 3.130 | 3.430 | 776,308 | +0.28(+8.89%) |
Dec 12, 2023 | 3.350 | 3.350 | 3.140 | 3.150 | 624,500 | -0.17(-5.12%) |
Dec 11, 2023 | 3.030 | 3.330 | 3.010 | 3.320 | 802,606 | +0.25(+8.14%) |
Dec 08, 2023 | 3.030 | 3.120 | 3.020 | 3.070 | 199,269 | +0.01(+0.33%) |
Dec 07, 2023 | 3.080 | 3.120 | 3.040 | 3.060 | 265,615 | +0.01(+0.33%) |
Dec 06, 2023 | 3.040 | 3.200 | 3.040 | 3.050 | 333,792 | +0.01(+0.33%) |
Dec 05, 2023 | 3.130 | 3.180 | 3.030 | 3.040 | 318,343 | -0.15(-4.70%) |
Dec 04, 2023 | 3.250 | 3.260 | 3.140 | 3.190 | 316,436 | -0.07(-2.15%) |
Dec 01, 2023 | 3.220 | 3.285 | 3.150 | 3.260 | 283,441 | +0.05(+1.56%) |
Nov 30, 2023 | 3.210 | 3.210 | 3.100 | 3.210 | 374,191 | -0.03(-0.93%) |
Nov 29, 2023 | 3.330 | 3.369 | 3.200 | 3.240 | 345,279 | -0.09(-2.70%) |
Nov 28, 2023 | 3.260 | 3.350 | 3.215 | 3.330 | 315,701 | +0.07(+2.15%) |
Nov 27, 2023 | 3.300 | 3.350 | 3.175 | 3.260 | 496,215 | -0.02(-0.61%) |
Nov 24, 2023 | 3.000 | 3.348 | 3.000 | 3.280 | 793,397 | +0.47(+16.73%) |
Nov 22, 2023 | 2.840 | 2.880 | 2.790 | 2.810 | 213,834 | -0.04(-1.40%) |
Nov 21, 2023 | 2.790 | 2.890 | 2.770 | 2.850 | 356,431 | +0.08(+2.89%) |
Nov 20, 2023 | 2.690 | 2.790 | 2.690 | 2.770 | 187,997 | +0.05(+1.84%) |
Nov 17, 2023 | 2.820 | 2.820 | 2.700 | 2.720 | 189,762 | -0.09(-3.20%) |
Nov 16, 2023 | 2.740 | 2.840 | 2.730 | 2.810 | 201,753 | +0.08(+2.93%) |
Nov 15, 2023 | 2.820 | 2.820 | 2.730 | 2.730 | 178,434 | -0.09(-3.19%) |
Nov 14, 2023 | 2.650 | 2.845 | 2.650 | 2.820 | 290,338 | +0.22(+8.46%) |
Nov 13, 2023 | 2.710 | 2.710 | 2.585 | 2.600 | 288,888 | -0.10(-3.70%) |
Nov 10, 2023 | 2.750 | 2.780 | 2.695 | 2.700 | 357,905 | -0.12(-4.26%) |
Nov 09, 2023 | 2.800 | 2.880 | 2.770 | 2.820 | 367,417 | +0.03(+1.08%) |
Nov 08, 2023 | 2.800 | 2.820 | 2.720 | 2.790 | 207,147 | -0.05(-1.76%) |
Nov 07, 2023 | 2.950 | 2.965 | 2.785 | 2.840 | 338,613 | -0.16(-5.33%) |
Nov 06, 2023 | 3.000 | 3.065 | 3.000 | 3.000 | 367,261 | -0.02(-0.66%) |
Nov 03, 2023 | 2.800 | 3.065 | 2.800 | 3.020 | 742,008 | +0.23(+8.24%) |
Nov 02, 2023 | 2.780 | 2.820 | 2.725 | 2.790 | 183,206 | +0.00(+0.00%) |
Nov 01, 2023 | 2.780 | 2.830 | 2.720 | 2.790 | 352,289 | +0.01(+0.36%) |
Oct 31, 2023 | 2.870 | 2.885 | 2.760 | 2.780 | 322,293 | -0.09(-3.14%) |
Oct 30, 2023 | 2.870 | 2.920 | 2.830 | 2.870 | 271,543 | -0.02(-0.69%) |
Oct 27, 2023 | 2.890 | 2.890 | 2.755 | 2.890 | 434,864 | +0.05(+1.76%) |
Oct 26, 2023 | 2.860 | 2.890 | 2.765 | 2.840 | 438,690 | -0.06(-2.07%) |
Oct 25, 2023 | 2.890 | 2.960 | 2.870 | 2.900 | 389,981 | +0.01(+0.35%) |
Oct 24, 2023 | 2.870 | 2.938 | 2.820 | 2.890 | 349,781 | +0.02(+0.70%) |
Oct 23, 2023 | 2.800 | 2.910 | 2.700 | 2.870 | 408,482 | +0.04(+1.41%) |
Oct 20, 2023 | 2.800 | 2.925 | 2.800 | 2.830 | 444,606 | +0.00(+0.00%) |
Oct 19, 2023 | 2.820 | 2.850 | 2.780 | 2.830 | 197,035 | -0.01(-0.35%) |
Oct 18, 2023 | 2.860 | 2.930 | 2.820 | 2.840 | 430,803 | -0.01(-0.35%) |
Oct 17, 2023 | 2.800 | 2.880 | 2.796 | 2.850 | 177,704 | +0.04(+1.42%) |
Oct 16, 2023 | 2.890 | 2.890 | 2.770 | 2.810 | 396,631 | -0.04(-1.40%) |
Oct 13, 2023 | 2.850 | 2.890 | 2.800 | 2.850 | 619,000 | +0.09(+3.26%) |
Oct 12, 2023 | 2.880 | 2.890 | 2.730 | 2.760 | 566,991 | -0.12(-4.17%) |
Oct 11, 2023 | 2.900 | 2.955 | 2.845 | 2.880 | 399,032 | +0.02(+0.70%) |
Oct 10, 2023 | 3.040 | 3.040 | 2.830 | 2.860 | 404,803 | -0.18(-5.92%) |
Oct 09, 2023 | 3.030 | 3.040 | 2.920 | 3.040 | 434,314 | +0.06(+2.01%) |
Oct 06, 2023 | 2.880 | 2.990 | 2.820 | 2.980 | 458,018 | +0.10(+3.47%) |
Oct 05, 2023 | 2.890 | 2.940 | 2.800 | 2.880 | 379,320 | -0.03(-1.03%) |
Oct 04, 2023 | 3.080 | 3.080 | 2.900 | 2.910 | 668,381 | -0.11(-3.64%) |
Oct 03, 2023 | 2.990 | 3.030 | 2.920 | 3.020 | 826,907 | +0.06(+2.03%) |
Oct 02, 2023 | 3.080 | 3.080 | 2.930 | 2.960 | 409,582 | -0.10(-3.27%) |
Sep 29, 2023 | 3.100 | 3.120 | 3.000 | 3.060 | 687,615 | +0.02(+0.66%) |
Sep 28, 2023 | 3.060 | 3.090 | 2.970 | 3.040 | 474,943 | -0.01(-0.33%) |
Sep 27, 2023 | 3.050 | 3.090 | 2.990 | 3.050 | 380,654 | -0.03(-0.97%) |
Sep 26, 2023 | 3.130 | 3.134 | 3.050 | 3.080 | 277,648 | -0.04(-1.28%) |
Sep 25, 2023 | 3.080 | 3.135 | 3.020 | 3.120 | 401,058 | +0.06(+1.96%) |
Sep 22, 2023 | 3.110 | 3.180 | 3.050 | 3.060 | 366,459 | -0.03(-0.97%) |
Sep 21, 2023 | 3.100 | 3.110 | 3.020 | 3.090 | 403,751 | -0.07(-2.22%) |
Sep 20, 2023 | 3.210 | 3.260 | 3.160 | 3.160 | 297,267 | -0.04(-1.25%) |
Sep 19, 2023 | 3.390 | 3.400 | 3.200 | 3.200 | 196,736 | -0.19(-5.60%) |
Sep 18, 2023 | 3.410 | 3.430 | 3.280 | 3.390 | 309,079 | +0.00(+0.00%) |
Sep 15, 2023 | 3.300 | 3.460 | 3.250 | 3.390 | 1,097,118 | +0.15(+4.63%) |
Sep 14, 2023 | 3.280 | 3.330 | 3.190 | 3.240 | 470,853 | -0.03(-0.92%) |
Sep 13, 2023 | 3.390 | 3.390 | 3.230 | 3.270 | 420,460 | -0.09(-2.68%) |
Sep 12, 2023 | 3.350 | 3.430 | 3.320 | 3.360 | 320,167 | -0.02(-0.59%) |
Sep 11, 2023 | 3.460 | 3.490 | 3.360 | 3.380 | 404,310 | -0.02(-0.59%) |
Sep 08, 2023 | 3.830 | 3.830 | 3.350 | 3.400 | 1,717,853 | -0.51(-13.04%) |
Sep 07, 2023 | 3.920 | 3.947 | 3.840 | 3.910 | 124,880 | -0.04(-1.01%) |
Sep 06, 2023 | 4.000 | 4.055 | 3.910 | 3.950 | 188,817 | -0.07(-1.74%) |
Sep 05, 2023 | 4.150 | 4.190 | 4.000 | 4.020 | 153,416 | -0.17(-4.06%) |
Sep 01, 2023 | 4.290 | 4.290 | 4.180 | 4.190 | 52,275 | -0.04(-0.95%) |
Aug 31, 2023 | 4.310 | 4.330 | 4.160 | 4.230 | 67,311 | -0.07(-1.63%) |
Aug 30, 2023 | 4.330 | 4.400 | 4.280 | 4.300 | 84,376 | +0.01(+0.23%) |
Aug 29, 2023 | 4.220 | 4.300 | 4.200 | 4.290 | 98,716 | +0.03(+0.70%) |
Aug 28, 2023 | 4.110 | 4.280 | 4.110 | 4.260 | 92,747 | +0.12(+2.90%) |
Aug 25, 2023 | 4.170 | 4.190 | 4.070 | 4.140 | 95,607 | -0.06(-1.43%) |
Aug 24, 2023 | 4.170 | 4.281 | 4.170 | 4.200 | 95,690 | +0.00(+0.00%) |
Aug 23, 2023 | 4.040 | 4.270 | 4.020 | 4.200 | 96,276 | +0.15(+3.70%) |
Aug 22, 2023 | 4.050 | 4.110 | 4.020 | 4.050 | 91,800 | -0.01(-0.25%) |
Aug 21, 2023 | 4.100 | 4.140 | 4.030 | 4.060 | 111,529 | -0.04(-0.98%) |
Aug 18, 2023 | 4.170 | 4.170 | 4.060 | 4.100 | 90,421 | -0.01(-0.24%) |
Aug 17, 2023 | 4.200 | 4.280 | 4.110 | 4.110 | 93,893 | -0.08(-1.91%) |
Aug 16, 2023 | 4.120 | 4.253 | 4.120 | 4.190 | 142,787 | +0.03(+0.72%) |
Aug 15, 2023 | 4.350 | 4.360 | 4.110 | 4.160 | 140,660 | -0.16(-3.70%) |
Aug 14, 2023 | 4.220 | 4.420 | 4.220 | 4.320 | 103,708 | +0.07(+1.65%) |
Aug 11, 2023 | 4.260 | 4.320 | 4.250 | 4.250 | 50,357 | +0.00(+0.00%) |
Aug 10, 2023 | 4.330 | 4.359 | 4.250 | 4.250 | 56,752 | -0.08(-1.85%) |
Aug 09, 2023 | 4.380 | 4.410 | 4.305 | 4.330 | 46,884 | -0.02(-0.46%) |
Aug 08, 2023 | 4.300 | 4.350 | 4.250 | 4.350 | 58,466 | +0.05(+1.16%) |
Aug 07, 2023 | 4.350 | 4.370 | 4.290 | 4.300 | 67,020 | -0.05(-1.15%) |
Aug 04, 2023 | 4.440 | 4.520 | 4.350 | 4.350 | 115,013 | -0.04(-0.91%) |
Aug 03, 2023 | 4.440 | 4.490 | 4.370 | 4.390 | 56,805 | -0.06(-1.35%) |
Aug 02, 2023 | 4.530 | 4.531 | 4.360 | 4.450 | 113,294 | -0.12(-2.63%) |
Aug 01, 2023 | 4.560 | 4.700 | 4.555 | 4.570 | 147,023 | -0.06(-1.30%) |
Jul 31, 2023 | 4.510 | 4.650 | 4.500 | 4.630 | 136,273 | +0.09(+1.98%) |
Jul 28, 2023 | 4.520 | 4.585 | 4.460 | 4.540 | 88,884 | +0.08(+1.79%) |
Jul 27, 2023 | 4.660 | 4.666 | 4.390 | 4.460 | 152,379 | -0.22(-4.70%) |
Jul 26, 2023 | 4.720 | 4.740 | 4.580 | 4.680 | 107,281 | +0.16(+3.54%) |
Jul 25, 2023 | 4.500 | 4.560 | 4.380 | 4.520 | 173,707 | +0.02(+0.44%) |
Jul 24, 2023 | 4.630 | 4.650 | 4.490 | 4.500 | 147,235 | -0.16(-3.43%) |
Jul 21, 2023 | 4.730 | 4.740 | 4.625 | 4.660 | 78,463 | -0.09(-1.89%) |
Jul 20, 2023 | 4.770 | 4.830 | 4.705 | 4.750 | 142,956 | -0.03(-0.63%) |
Jul 19, 2023 | 4.730 | 4.815 | 4.700 | 4.780 | 123,358 | +0.01(+0.21%) |
Jul 18, 2023 | 4.690 | 4.800 | 4.670 | 4.770 | 119,308 | +0.11(+2.36%) |
Jul 17, 2023 | 4.620 | 4.730 | 4.620 | 4.660 | 99,956 | -0.01(-0.21%) |
Jul 14, 2023 | 4.680 | 4.780 | 4.640 | 4.670 | 156,208 | -0.04(-0.85%) |
Jul 13, 2023 | 4.800 | 4.870 | 4.660 | 4.710 | 121,348 | -0.08(-1.67%) |
Jul 12, 2023 | 4.470 | 4.800 | 4.450 | 4.790 | 320,424 | +0.37(+8.37%) |
Jul 11, 2023 | 4.420 | 4.480 | 4.370 | 4.420 | 84,064 | +0.00(+0.00%) |
Jul 10, 2023 | 4.180 | 4.420 | 4.170 | 4.420 | 77,608 | +0.21(+4.99%) |
Jul 07, 2023 | 4.250 | 4.350 | 4.210 | 4.210 | 150,352 | -0.01(-0.24%) |
Jul 06, 2023 | 4.310 | 4.320 | 4.150 | 4.220 | 187,931 | -0.12(-2.76%) |
Jul 05, 2023 | 4.500 | 4.500 | 4.340 | 4.340 | 133,586 | -0.16(-3.56%) |
Jul 03, 2023 | 4.340 | 4.510 | 4.340 | 4.500 | 66,301 | +0.16(+3.69%) |
Jun 30, 2023 | 4.320 | 4.360 | 4.230 | 4.340 | 89,801 | +0.07(+1.64%) |
Jun 29, 2023 | 4.100 | 4.285 | 4.100 | 4.270 | 62,904 | +0.12(+2.89%) |
Jun 28, 2023 | 4.170 | 4.170 | 4.100 | 4.150 | 79,157 | -0.03(-0.72%) |
Jun 27, 2023 | 4.210 | 4.230 | 4.090 | 4.180 | 164,010 | -0.05(-1.18%) |
Jun 26, 2023 | 4.250 | 4.260 | 4.170 | 4.230 | 60,594 | +0.02(+0.48%) |
Jun 23, 2023 | 4.320 | 4.350 | 4.190 | 4.210 | 83,651 | -0.06(-1.41%) |
Jun 22, 2023 | 4.240 | 4.300 | 4.150 | 4.270 | 385,751 | +0.03(+0.71%) |
Jun 21, 2023 | 4.240 | 4.290 | 4.120 | 4.240 | 186,697 | +0.01(+0.24%) |
Jun 20, 2023 | 4.540 | 4.540 | 4.210 | 4.230 | 195,280 | -0.25(-5.58%) |
Jun 16, 2023 | 4.230 | 4.540 | 4.150 | 4.480 | 833,619 | +0.25(+5.91%) |
Jun 15, 2023 | 4.220 | 4.300 | 4.200 | 4.230 | 206,848 | -0.85(-16.73%) |
May 08, 2023 | 5.060 | 5.215 | 5.060 | 5.080 | 93,447 | -0.11(-2.12%) |
May 05, 2023 | 5.110 | 5.220 | 4.971 | 5.190 | 147,240 | -0.04(-0.76%) |
May 04, 2023 | 5.200 | 5.420 | 5.200 | 5.230 | 155,295 | +0.01(+0.19%) |
May 03, 2023 | 5.270 | 5.310 | 5.120 | 5.220 | 83,950 | -0.03(-0.57%) |
May 02, 2023 | 4.970 | 5.250 | 4.940 | 5.250 | 128,547 | +0.24(+4.79%) |
May 01, 2023 | 5.000 | 5.176 | 4.950 | 5.010 | 144,852 | +0.04(+0.80%) |
Apr 28, 2023 | 5.050 | 5.089 | 4.951 | 4.970 | 93,870 | -0.09(-1.78%) |
Apr 27, 2023 | 5.040 | 5.080 | 4.880 | 5.060 | 138,835 | +0.03(+0.60%) |
Apr 26, 2023 | 5.070 | 5.100 | 4.980 | 5.030 | 117,646 | +0.03(+0.60%) |
Apr 25, 2023 | 5.000 | 5.050 | 4.810 | 5.000 | 240,315 | -0.02(-0.40%) |
Apr 24, 2023 | 5.040 | 5.093 | 4.930 | 5.020 | 164,879 | -0.06(-1.18%) |
Apr 21, 2023 | 5.120 | 5.200 | 4.900 | 5.080 | 178,255 | -0.07(-1.36%) |
Apr 20, 2023 | 5.270 | 5.370 | 5.130 | 5.150 | 106,312 | -0.10(-1.90%) |
Apr 19, 2023 | 5.230 | 5.330 | 5.130 | 5.250 | 246,493 | -0.07(-1.32%) |
Apr 18, 2023 | 5.350 | 5.400 | 5.140 | 5.320 | 174,443 | -0.01(-0.19%) |
Apr 17, 2023 | 5.580 | 5.630 | 5.320 | 5.330 | 280,633 | -0.29(-5.16%) |
Apr 14, 2023 | 5.770 | 5.825 | 5.310 | 5.620 | 381,640 | -0.19(-3.27%) |
Apr 13, 2023 | 5.790 | 5.890 | 5.682 | 5.810 | 329,767 | +0.10(+1.75%) |
Apr 12, 2023 | 5.800 | 5.840 | 5.610 | 5.710 | 156,932 | +0.01(+0.18%) |
Apr 11, 2023 | 5.740 | 5.880 | 5.670 | 5.700 | 189,263 | +0.02(+0.35%) |
Apr 10, 2023 | 5.730 | 5.750 | 5.520 | 5.680 | 215,176 | -0.05(-0.87%) |
Apr 06, 2023 | 5.630 | 5.770 | 5.550 | 5.730 | 103,460 | +0.09(+1.60%) |
Apr 05, 2023 | 5.800 | 5.800 | 5.550 | 5.640 | 191,045 | -0.13(-2.25%) |
Apr 04, 2023 | 5.690 | 5.800 | 5.500 | 5.770 | 254,247 | +0.10(+1.76%) |
Apr 03, 2023 | 5.650 | 5.750 | 5.435 | 5.670 | 244,796 | +0.08(+1.43%) |
Mar 31, 2023 | 5.630 | 5.710 | 5.510 | 5.590 | 160,650 | -0.02(-0.36%) |
Mar 30, 2023 | 5.460 | 5.630 | 5.420 | 5.610 | 179,880 | +0.22(+4.08%) |
Mar 29, 2023 | 5.460 | 5.550 | 5.330 | 5.390 | 167,649 | -0.05(-0.92%) |
Mar 28, 2023 | 5.260 | 5.440 | 5.260 | 5.440 | 163,735 | +0.19(+3.62%) |
Mar 27, 2023 | 5.060 | 5.280 | 5.020 | 5.250 | 75,472 | +0.10(+1.94%) |
Mar 24, 2023 | 5.330 | 5.370 | 5.010 | 5.150 | 174,588 | -0.17(-3.20%) |
Mar 23, 2023 | 5.200 | 5.340 | 5.182 | 5.320 | 182,604 | +0.19(+3.70%) |
Mar 22, 2023 | 5.010 | 5.210 | 4.971 | 5.130 | 184,882 | +0.15(+3.01%) |
Mar 21, 2023 | 5.090 | 5.200 | 4.860 | 4.980 | 210,585 | -0.16(-3.11%) |
Mar 20, 2023 | 5.300 | 5.300 | 4.980 | 5.140 | 212,885 | -0.04(-0.77%) |
Mar 17, 2023 | 4.800 | 5.290 | 4.800 | 5.180 | 644,432 | +0.39(+8.14%) |
Mar 16, 2023 | 5.030 | 5.030 | 4.780 | 4.790 | 130,968 | -0.14(-2.84%) |
Mar 15, 2023 | 4.950 | 5.020 | 4.810 | 4.930 | 204,844 | -0.02(-0.40%) |
Mar 14, 2023 | 5.030 | 5.040 | 4.820 | 4.950 | 182,476 | +0.07(+1.43%) |
Mar 13, 2023 | 4.810 | 4.970 | 4.710 | 4.880 | 371,934 | +0.25(+5.40%) |
Mar 10, 2023 | 4.460 | 4.700 | 4.460 | 4.630 | 228,325 | +0.19(+4.28%) |
Mar 09, 2023 | 4.480 | 4.550 | 4.390 | 4.440 | 59,238 | +0.03(+0.68%) |
Mar 08, 2023 | 4.460 | 4.554 | 4.380 | 4.410 | 112,269 | -0.04(-0.90%) |
Mar 07, 2023 | 4.510 | 4.540 | 4.370 | 4.450 | 152,115 | -0.12(-2.63%) |
Mar 06, 2023 | 4.720 | 4.720 | 4.550 | 4.570 | 107,254 | -0.08(-1.72%) |
Mar 03, 2023 | 4.680 | 4.690 | 4.596 | 4.650 | 133,686 | +0.05(+1.09%) |
Mar 02, 2023 | 4.530 | 4.670 | 4.528 | 4.600 | 132,856 | +0.00(+0.00%) |