Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.210 | 3.285 | 3.120 | 3.120 | 4,042 | -0.13(-4.00%) |
Jan 29, 2024 | 3.250 | 1,047 | +0.10(+3.19%) | |||
Jan 26, 2024 | 3.280 | 3.280 | 3.149 | 3.149 | 1,952 | +0.07(+2.16%) |
Jan 25, 2024 | 3.110 | 3.179 | 3.083 | 3.083 | 1,382 | +0.00(+0.09%) |
Jan 24, 2024 | 3.080 | 3.080 | 3.080 | 3.080 | 480 | -0.07(-2.22%) |
Jan 23, 2024 | 3.080 | 3.180 | 3.080 | 3.150 | 5,656 | +0.05(+1.61%) |
Jan 22, 2024 | 3.230 | 3.380 | 3.100 | 3.100 | 1,974 | -0.30(-8.82%) |
Jan 19, 2024 | 3.170 | 3.400 | 3.095 | 3.400 | 8,691 | +0.22(+6.92%) |
Jan 18, 2024 | 3.370 | 3.370 | 3.170 | 3.180 | 2,729 | -0.02(-0.63%) |
Jan 17, 2024 | 3.480 | 3.480 | 3.200 | 3.200 | 1,133 | -0.19(-5.60%) |
Jan 16, 2024 | 3.250 | 3.419 | 3.250 | 3.390 | 5,620 | +0.18(+5.61%) |
Jan 12, 2024 | 3.230 | 3.230 | 3.210 | 3.210 | 2,340 | +0.00(+0.00%) |
Jan 11, 2024 | 3.320 | 3.320 | 3.190 | 3.210 | 1,809 | -0.17(-5.03%) |
Jan 10, 2024 | 3.340 | 3.410 | 3.340 | 3.380 | 2,344 | +0.06(+1.96%) |
Jan 09, 2024 | 3.450 | 3.450 | 3.315 | 3.315 | 4,926 | -0.18(-5.02%) |
Jan 08, 2024 | 3.350 | 3.521 | 3.350 | 3.490 | 2,446 | +0.14(+4.22%) |
Jan 05, 2024 | 3.660 | 3.660 | 3.300 | 3.349 | 7,267 | -0.13(-3.77%) |
Jan 04, 2024 | 3.300 | 3.540 | 3.295 | 3.480 | 3,037 | +0.25(+7.58%) |
Jan 03, 2024 | 3.310 | 3.320 | 3.235 | 3.235 | 2,742 | -0.05(-1.38%) |
Jan 02, 2024 | 3.330 | 3.330 | 3.280 | 3.280 | 1,174 | +0.02(+0.61%) |
Dec 29, 2023 | 3.500 | 3.500 | 3.140 | 3.260 | 24,496 | -0.14(-4.12%) |
Dec 28, 2023 | 3.600 | 3.600 | 3.362 | 3.400 | 14,583 | -0.21(-5.87%) |
Dec 27, 2023 | 3.750 | 3.830 | 3.496 | 3.612 | 49,199 | -0.06(-1.58%) |
Dec 26, 2023 | 3.900 | 3.910 | 3.670 | 3.670 | 27,296 | -0.16(-4.05%) |
Dec 22, 2023 | 3.670 | 3.850 | 3.670 | 3.825 | 5,191 | +0.16(+4.22%) |
Dec 21, 2023 | 3.610 | 3.800 | 3.580 | 3.670 | 8,537 | +0.16(+4.56%) |
Dec 20, 2023 | 3.480 | 3.710 | 3.480 | 3.510 | 10,167 | +0.00(+0.07%) |
Dec 19, 2023 | 3.700 | 3.700 | 3.450 | 3.508 | 6,068 | -0.13(-3.71%) |
Dec 18, 2023 | 3.510 | 3.800 | 3.500 | 3.643 | 15,029 | -0.07(-1.82%) |
Dec 15, 2023 | 3.700 | 3.900 | 3.550 | 3.710 | 18,334 | +0.00(+0.00%) |
Dec 14, 2023 | 3.420 | 3.750 | 3.420 | 3.710 | 56,524 | +0.21(+6.00%) |
Dec 13, 2023 | 3.480 | 3.563 | 3.410 | 3.500 | 8,275 | +0.11(+3.24%) |
Dec 12, 2023 | 3.250 | 3.500 | 3.240 | 3.390 | 13,728 | +0.14(+4.31%) |
Dec 11, 2023 | 3.140 | 3.250 | 3.140 | 3.250 | 7,030 | +0.07(+2.20%) |
Dec 08, 2023 | 3.000 | 3.500 | 3.000 | 3.180 | 13,413 | +0.06(+1.92%) |
Dec 07, 2023 | 3.000 | 3.120 | 3.000 | 3.120 | 6,173 | +0.02(+0.65%) |
Dec 06, 2023 | 3.000 | 3.100 | 2.980 | 3.100 | 7,175 | +0.06(+1.97%) |
Dec 05, 2023 | 3.050 | 3.050 | 3.040 | 3.040 | 536 | -0.05(-1.62%) |
Dec 04, 2023 | 2.910 | 3.150 | 2.910 | 3.090 | 3,984 | -0.07(-2.22%) |
Dec 01, 2023 | 2.900 | 3.160 | 2.900 | 3.160 | 6,397 | +0.20(+6.83%) |
Nov 30, 2023 | 3.000 | 3.000 | 2.950 | 2.958 | 1,863 | -0.02(-0.74%) |
Nov 29, 2023 | 2.920 | 2.980 | 2.880 | 2.980 | 12,547 | +0.10(+3.61%) |
Nov 28, 2023 | 3.190 | 3.190 | 2.860 | 2.876 | 4,705 | -0.30(-9.51%) |
Nov 27, 2023 | 2.840 | 3.178 | 2.820 | 3.178 | 5,224 | +0.33(+11.52%) |
Nov 24, 2023 | 2.800 | 2.960 | 2.800 | 2.850 | 3,207 | +0.03(+1.06%) |
Nov 22, 2023 | 2.900 | 3.530 | 2.790 | 2.820 | 54,877 | +0.01(+0.36%) |
Nov 21, 2023 | 2.810 | 2.912 | 2.800 | 2.810 | 3,932 | -0.09(-3.10%) |
Nov 20, 2023 | 2.810 | 2.900 | 2.805 | 2.900 | 6,480 | -0.05(-1.69%) |
Nov 17, 2023 | 2.850 | 2.950 | 2.760 | 2.950 | 3,612 | +0.11(+3.87%) |
Nov 16, 2023 | 2.900 | 2.900 | 2.840 | 2.840 | 749 | -0.15(-5.01%) |
Nov 15, 2023 | 2.990 | 2.990 | 2.900 | 2.990 | 1,773 | -0.00(-0.00%) |
Nov 14, 2023 | 2.920 | 2.990 | 2.850 | 2.990 | 6,356 | +0.16(+5.65%) |
Nov 13, 2023 | 2.940 | 3.200 | 2.800 | 2.830 | 10,636 | -0.29(-9.29%) |
Nov 10, 2023 | 3.120 | 3.120 | 3.120 | 3.120 | 600 | +0.19(+6.48%) |
Nov 09, 2023 | 3.125 | 3.125 | 2.930 | 2.930 | 2,488 | -0.20(-6.39%) |
Nov 08, 2023 | 3.100 | 3.168 | 3.000 | 3.130 | 1,162 | -0.04(-1.26%) |
Nov 07, 2023 | 3.170 | 3.240 | 3.170 | 3.170 | 1,852 | -0.07(-2.16%) |
Nov 06, 2023 | 3.200 | 3.240 | 3.200 | 3.240 | 4,390 | +0.07(+2.21%) |
Nov 03, 2023 | 3.050 | 3.170 | 2.953 | 3.170 | 4,894 | +0.11(+3.60%) |
Nov 02, 2023 | 2.900 | 3.060 | 2.900 | 3.060 | 6,743 | +0.16(+5.51%) |
Nov 01, 2023 | 2.986 | 3.015 | 2.900 | 2.900 | 4,331 | -0.20(-6.45%) |
Oct 31, 2023 | 3.270 | 3.640 | 3.100 | 3.100 | 3,854 | -0.06(-1.90%) |
Oct 30, 2023 | 2.910 | 3.160 | 2.910 | 3.160 | 1,551 | +0.11(+3.61%) |
Oct 27, 2023 | 2.940 | 3.050 | 2.920 | 3.050 | 2,748 | +0.06(+2.17%) |
Oct 26, 2023 | 3.070 | 3.140 | 2.930 | 2.985 | 15,298 | -0.09(-2.92%) |
Oct 25, 2023 | 3.100 | 3.100 | 3.075 | 3.075 | 835 | -0.09(-3.00%) |
Oct 24, 2023 | 3.100 | 3.170 | 2.980 | 3.170 | 8,323 | +0.03(+0.96%) |
Oct 23, 2023 | 3.170 | 3.213 | 3.000 | 3.140 | 7,366 | -0.08(-2.48%) |
Oct 20, 2023 | 3.220 | 3.220 | 3.190 | 3.220 | 3,023 | -0.10(-2.99%) |
Oct 19, 2023 | 3.300 | 3.350 | 3.160 | 3.319 | 11,196 | -0.06(-1.80%) |
Oct 18, 2023 | 3.470 | 3.480 | 3.270 | 3.380 | 14,346 | -0.03(-0.88%) |
Oct 17, 2023 | 3.590 | 3.590 | 3.350 | 3.410 | 8,825 | -0.05(-1.45%) |
Oct 16, 2023 | 3.560 | 3.700 | 3.460 | 3.460 | 25,745 | -0.30(-7.98%) |
Oct 13, 2023 | 3.700 | 3.865 | 3.500 | 3.760 | 11,209 | +0.16(+4.44%) |
Oct 12, 2023 | 3.620 | 3.720 | 3.580 | 3.600 | 3,983 | -0.22(-5.76%) |
Oct 11, 2023 | 4.090 | 4.090 | 3.580 | 3.820 | 15,997 | -0.10(-2.55%) |
Oct 10, 2023 | 4.630 | 4.638 | 3.900 | 3.920 | 65,579 | -0.45(-10.30%) |
Oct 09, 2023 | 3.630 | 4.700 | 3.300 | 4.370 | 200,214 | +0.86(+24.50%) |
Oct 06, 2023 | 3.437 | 3.510 | 3.282 | 3.510 | 5,862 | +0.08(+2.33%) |
Oct 05, 2023 | 3.580 | 3.600 | 3.420 | 3.430 | 1,737 | -0.29(-7.80%) |
Oct 04, 2023 | 3.700 | 3.840 | 3.500 | 3.720 | 3,778 | -0.06(-1.67%) |
Oct 03, 2023 | 3.600 | 3.926 | 3.600 | 3.783 | 2,092 | -0.17(-4.23%) |
Oct 02, 2023 | 4.043 | 4.043 | 3.760 | 3.950 | 2,578 | -0.01(-0.25%) |
Sep 29, 2023 | 4.070 | 4.073 | 3.770 | 3.960 | 11,565 | -0.07(-1.74%) |
Sep 28, 2023 | 3.810 | 4.040 | 3.800 | 4.030 | 11,483 | +0.21(+5.50%) |
Sep 27, 2023 | 3.850 | 3.940 | 3.800 | 3.820 | 3,385 | +0.01(+0.26%) |
Sep 26, 2023 | 3.950 | 3.950 | 3.810 | 3.810 | 697 | -0.04(-1.04%) |
Sep 25, 2023 | 3.800 | 3.850 | 3.850 | 3.850 | 1,485 | +0.18(+4.90%) |
Sep 22, 2023 | 3.840 | 3.840 | 3.670 | 3.670 | 3,660 | -0.32(-8.02%) |
Sep 21, 2023 | 3.700 | 3.990 | 3.660 | 3.990 | 1,573 | +0.22(+5.97%) |
Sep 20, 2023 | 3.837 | 3.837 | 3.765 | 3.765 | 3,572 | -0.03(-0.80%) |
Sep 19, 2023 | 3.810 | 3.910 | 3.720 | 3.796 | 4,043 | -0.13(-3.29%) |
Sep 18, 2023 | 3.830 | 3.925 | 3.780 | 3.925 | 2,170 | +0.04(+0.97%) |
Sep 15, 2023 | 3.910 | 3.910 | 3.837 | 3.887 | 2,440 | +0.03(+0.71%) |
Sep 14, 2023 | 3.930 | 3.930 | 3.860 | 3.860 | 1,599 | -0.02(-0.52%) |
Sep 13, 2023 | 3.830 | 3.880 | 3.830 | 3.880 | 1,304 | +0.03(+0.78%) |
Sep 12, 2023 | 3.790 | 4.000 | 3.790 | 3.850 | 5,139 | -0.05(-1.28%) |
Sep 11, 2023 | 4.003 | 4.003 | 3.900 | 3.900 | 4,825 | -0.14(-3.48%) |
Sep 08, 2023 | 3.820 | 4.080 | 3.750 | 4.041 | 12,843 | +0.23(+6.05%) |
Sep 07, 2023 | 3.790 | 3.820 | 3.745 | 3.810 | 2,216 | -0.05(-1.30%) |
Sep 06, 2023 | 3.850 | 3.861 | 3.850 | 3.860 | 1,575 | -0.07(-1.78%) |
Sep 05, 2023 | 3.870 | 3.970 | 3.870 | 3.930 | 3,276 | +0.12(+3.15%) |
Sep 01, 2023 | 3.840 | 3.860 | 3.810 | 3.810 | 1,058 | -0.09(-2.37%) |
Aug 31, 2023 | 3.920 | 3.975 | 3.790 | 3.902 | 3,048 | -0.02(-0.57%) |
Aug 30, 2023 | 3.770 | 3.977 | 3.700 | 3.925 | 4,725 | +0.08(+2.06%) |
Aug 29, 2023 | 3.900 | 3.900 | 3.800 | 3.846 | 5,497 | -0.03(-0.88%) |
Aug 28, 2023 | 3.920 | 3.970 | 3.880 | 3.880 | 2,510 | -0.12(-3.00%) |
Aug 25, 2023 | 3.900 | 4.090 | 3.810 | 4.000 | 8,317 | +0.10(+2.56%) |
Aug 24, 2023 | 3.980 | 3.980 | 3.806 | 3.900 | 13,812 | -0.09(-2.25%) |
Aug 23, 2023 | 4.045 | 4.045 | 3.860 | 3.990 | 8,686 | -0.06(-1.48%) |
Aug 22, 2023 | 4.050 | 4.140 | 4.050 | 4.050 | 2,793 | +0.00(+0.00%) |
Aug 21, 2023 | 4.100 | 4.100 | 4.050 | 4.050 | 8,765 | -0.05(-1.22%) |
Aug 18, 2023 | 4.100 | 4.100 | 4.066 | 4.100 | 5,613 | -0.03(-0.73%) |
Aug 17, 2023 | 4.060 | 4.150 | 4.060 | 4.130 | 6,494 | +0.01(+0.24%) |
Aug 16, 2023 | 4.100 | 4.150 | 4.100 | 4.120 | 6,820 | -0.02(-0.48%) |
Aug 15, 2023 | 4.330 | 4.330 | 4.050 | 4.140 | 16,852 | -0.04(-0.96%) |
Aug 14, 2023 | 4.180 | 4.273 | 4.180 | 4.180 | 5,804 | -0.03(-0.71%) |
Aug 11, 2023 | 4.330 | 4.350 | 4.100 | 4.210 | 23,917 | -0.12(-2.77%) |
Aug 10, 2023 | 4.250 | 4.440 | 4.250 | 4.330 | 2,287 | -0.05(-1.14%) |
Aug 09, 2023 | 4.270 | 4.380 | 4.200 | 4.380 | 19,132 | -0.10(-2.23%) |
Aug 08, 2023 | 4.340 | 4.480 | 4.300 | 4.480 | 11,803 | +0.08(+1.82%) |
Aug 07, 2023 | 4.360 | 4.510 | 4.360 | 4.400 | 8,894 | +0.04(+0.96%) |
Aug 04, 2023 | 4.486 | 4.486 | 4.358 | 4.358 | 909 | -0.01(-0.27%) |
Aug 03, 2023 | 4.350 | 4.454 | 4.350 | 4.370 | 2,123 | -0.12(-2.67%) |
Aug 02, 2023 | 4.310 | 4.490 | 4.290 | 4.490 | 4,293 | +0.13(+2.98%) |
Aug 01, 2023 | 4.400 | 4.460 | 4.220 | 4.360 | 4,926 | -0.06(-1.36%) |
Jul 31, 2023 | 4.650 | 4.650 | 4.390 | 4.420 | 4,255 | -0.04(-0.79%) |
Jul 28, 2023 | 4.610 | 4.610 | 4.430 | 4.455 | 3,627 | -0.10(-2.18%) |
Jul 27, 2023 | 4.510 | 4.600 | 4.490 | 4.554 | 8,694 | +0.15(+3.51%) |
Jul 26, 2023 | 4.440 | 4.470 | 4.342 | 4.400 | 4,187 | +0.08(+1.85%) |
Jul 25, 2023 | 4.465 | 4.465 | 4.320 | 4.320 | 9,319 | -0.04(-0.92%) |
Jul 24, 2023 | 4.520 | 4.640 | 4.360 | 4.360 | 4,727 | -0.14(-3.11%) |
Jul 21, 2023 | 4.590 | 4.650 | 4.440 | 4.500 | 2,431 | +0.11(+2.45%) |
Jul 20, 2023 | 4.520 | 4.540 | 4.350 | 4.392 | 13,923 | -0.15(-3.25%) |
Jul 19, 2023 | 4.610 | 4.880 | 4.510 | 4.540 | 21,775 | -0.07(-1.52%) |
Jul 18, 2023 | 4.685 | 4.685 | 4.590 | 4.610 | 3,461 | -0.05(-1.07%) |
Jul 17, 2023 | 4.630 | 4.756 | 4.580 | 4.660 | 10,566 | +0.10(+2.19%) |
Jul 14, 2023 | 4.740 | 4.740 | 4.550 | 4.560 | 5,846 | -0.08(-1.72%) |
Jul 13, 2023 | 4.580 | 4.800 | 4.510 | 4.640 | 41,435 | +0.07(+1.53%) |
Jul 12, 2023 | 4.810 | 4.810 | 4.550 | 4.570 | 20,723 | -0.17(-3.59%) |
Jul 11, 2023 | 4.550 | 4.800 | 4.550 | 4.740 | 35,799 | +0.11(+2.38%) |
Jul 10, 2023 | 4.730 | 4.730 | 4.580 | 4.630 | 14,725 | -0.08(-1.70%) |
Jul 07, 2023 | 4.700 | 4.890 | 4.550 | 4.710 | 94,149 | +0.16(+3.52%) |
Jul 06, 2023 | 4.550 | 4.980 | 4.525 | 4.550 | 32,070 | -0.01(-0.30%) |
Jul 05, 2023 | 4.720 | 5.000 | 4.520 | 4.564 | 93,201 | -0.16(-3.44%) |
Jul 03, 2023 | 4.820 | 4.930 | 4.726 | 4.726 | 3,033 | -0.07(-1.54%) |
Jun 30, 2023 | 4.950 | 4.950 | 4.800 | 4.800 | 2,084 | +0.07(+1.48%) |
Jun 29, 2023 | 4.810 | 4.810 | 4.550 | 4.730 | 12,833 | +0.10(+2.17%) |
Jun 28, 2023 | 4.675 | 4.750 | 4.567 | 4.630 | 15,279 | -0.18(-3.75%) |
Jun 27, 2023 | 4.840 | 4.844 | 4.700 | 4.810 | 7,131 | +0.04(+0.94%) |
Jun 26, 2023 | 4.700 | 4.940 | 4.700 | 4.765 | 4,343 | -0.00(-0.10%) |
Jun 23, 2023 | 4.870 | 4.870 | 4.770 | 4.770 | 4,504 | -0.10(-2.05%) |
Jun 22, 2023 | 4.790 | 4.960 | 4.790 | 4.870 | 4,101 | +0.03(+0.62%) |
Jun 21, 2023 | 4.790 | 5.240 | 4.790 | 4.840 | 21,479 | -0.22(-4.35%) |
Jun 20, 2023 | 4.900 | 5.250 | 4.810 | 5.060 | 63,921 | +0.20(+4.12%) |
Jun 16, 2023 | 5.200 | 5.200 | 4.830 | 4.860 | 11,809 | -0.36(-6.90%) |
Jun 15, 2023 | 4.900 | 5.350 | 4.894 | 5.220 | 16,736 | -0.90(-14.71%) |
May 08, 2023 | 5.310 | 6.160 | 5.310 | 6.120 | 46,357 | +1.01(+19.88%) |
May 05, 2023 | 4.950 | 5.320 | 4.695 | 5.105 | 16,401 | +0.17(+3.44%) |
May 04, 2023 | 5.200 | 5.200 | 4.800 | 4.935 | 31,797 | +0.18(+3.89%) |
May 03, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 703 | +0.09(+1.93%) |
May 02, 2023 | 4.920 | 4.920 | 4.505 | 4.660 | 9,394 | -0.19(-3.92%) |
May 01, 2023 | 4.910 | 4.910 | 4.850 | 4.850 | 7,157 | -0.01(-0.21%) |
Apr 28, 2023 | 4.810 | 4.910 | 4.810 | 4.860 | 2,941 | +0.06(+1.25%) |
Apr 27, 2023 | 4.950 | 5.050 | 4.770 | 4.800 | 11,756 | +0.11(+2.35%) |
Apr 26, 2023 | 5.080 | 5.480 | 4.690 | 4.690 | 5,706 | -0.32(-6.39%) |
Apr 25, 2023 | 5.170 | 5.299 | 4.900 | 5.010 | 19,413 | -0.26(-4.93%) |
Apr 24, 2023 | 5.250 | 5.680 | 5.080 | 5.270 | 14,644 | +0.01(+0.18%) |
Apr 21, 2023 | 5.900 | 5.970 | 5.250 | 5.260 | 31,676 | -0.71(-11.89%) |
Apr 20, 2023 | 5.610 | 6.040 | 5.510 | 5.970 | 52,975 | +0.37(+6.61%) |
Apr 19, 2023 | 4.890 | 5.700 | 4.891 | 5.600 | 85,702 | +0.68(+13.82%) |
Apr 18, 2023 | 4.850 | 4.980 | 4.621 | 4.920 | 12,094 | +0.07(+1.44%) |
Apr 17, 2023 | 4.910 | 4.910 | 4.582 | 4.850 | 24,336 | -0.06(-1.22%) |
Apr 14, 2023 | 4.440 | 4.920 | 4.210 | 4.910 | 74,145 | +0.42(+9.35%) |
Apr 13, 2023 | 4.820 | 5.030 | 4.100 | 4.490 | 558,159 | +0.10(+2.28%) |
Apr 12, 2023 | 4.370 | 4.410 | 4.372 | 4.390 | 1,825 | -0.10(-2.23%) |
Apr 11, 2023 | 4.490 | 4.490 | 4.490 | 4.490 | 628 | -0.01(-0.20%) |
Apr 10, 2023 | 4.350 | 4.500 | 4.170 | 4.499 | 12,031 | +0.33(+7.89%) |
Apr 06, 2023 | 4.110 | 4.230 | 4.100 | 4.170 | 1,302 | -0.07(-1.65%) |
Apr 05, 2023 | 4.100 | 4.240 | 4.100 | 4.240 | 815 | +0.09(+2.13%) |
Apr 04, 2023 | 4.340 | 4.340 | 4.150 | 4.152 | 1,380 | +0.04(+1.01%) |
Apr 03, 2023 | 4.180 | 4.290 | 4.110 | 4.110 | 4,168 | -0.11(-2.61%) |
Mar 31, 2023 | 4.250 | 4.254 | 4.179 | 4.220 | 2,316 | -0.12(-2.77%) |
Mar 30, 2023 | 4.160 | 4.408 | 4.160 | 4.340 | 1,317 | +0.18(+4.28%) |
Mar 29, 2023 | 4.320 | 4.320 | 4.162 | 4.162 | 1,088 | -0.07(-1.54%) |
Mar 28, 2023 | 4.200 | 4.270 | 4.150 | 4.228 | 2,623 | +0.08(+1.87%) |
Mar 27, 2023 | 4.150 | 4.260 | 4.130 | 4.150 | 9,584 | +0.00(+0.00%) |
Mar 24, 2023 | 4.110 | 4.150 | 4.110 | 4.150 | 2,460 | +0.00(+0.04%) |
Mar 23, 2023 | 4.290 | 4.290 | 4.110 | 4.148 | 970 | +0.03(+0.83%) |
Mar 22, 2023 | 4.050 | 4.320 | 4.050 | 4.114 | 9,485 | -0.05(-1.29%) |
Mar 21, 2023 | 4.070 | 4.320 | 4.070 | 4.168 | 11,014 | +0.11(+2.65%) |
Mar 20, 2023 | 4.370 | 4.370 | 4.017 | 4.060 | 11,598 | -0.15(-3.56%) |
Mar 17, 2023 | 4.320 | 4.490 | 4.210 | 4.210 | 6,053 | -0.17(-3.83%) |
Mar 16, 2023 | 4.349 | 4.400 | 4.260 | 4.378 | 5,522 | -0.02(-0.56%) |
Mar 15, 2023 | 4.540 | 4.540 | 4.402 | 4.402 | 827 | +0.06(+1.43%) |
Mar 14, 2023 | 4.560 | 4.560 | 4.340 | 4.340 | 1,545 | -0.07(-1.53%) |
Mar 13, 2023 | 4.320 | 4.500 | 4.320 | 4.408 | 5,707 | +0.03(+0.63%) |
Mar 10, 2023 | 4.500 | 4.500 | 4.290 | 4.380 | 11,535 | +0.18(+4.29%) |
Mar 09, 2023 | 4.550 | 4.574 | 4.200 | 4.200 | 37,379 | -0.30(-6.67%) |
Mar 08, 2023 | 4.509 | 4.562 | 4.500 | 4.500 | 2,240 | -0.07(-1.44%) |
Mar 07, 2023 | 4.580 | 4.590 | 4.460 | 4.566 | 14,472 | -0.03(-0.74%) |
Mar 06, 2023 | 4.660 | 4.680 | 4.560 | 4.600 | 6,081 | -0.07(-1.50%) |
Mar 03, 2023 | 4.650 | 4.720 | 4.650 | 4.670 | 2,730 | -0.02(-0.43%) |
Mar 02, 2023 | 4.630 | 4.720 | 4.560 | 4.690 | 5,836 | +0.04(+0.75%) |
Mar 01, 2023 | 4.676 | 4.740 | 4.570 | 4.655 | 9,654 | -0.09(-1.85%) |
Feb 28, 2023 | 4.660 | 4.743 | 4.520 | 4.743 | 7,581 | +0.02(+0.49%) |
Feb 27, 2023 | 4.620 | 4.890 | 4.510 | 4.720 | 17,227 | +0.11(+2.42%) |
Feb 24, 2023 | 4.540 | 4.620 | 4.500 | 4.609 | 18,689 | +0.03(+0.64%) |
Feb 23, 2023 | 4.870 | 4.890 | 4.550 | 4.579 | 48,763 | -0.08(-1.77%) |
Feb 22, 2023 | 4.980 | 4.980 | 4.650 | 4.662 | 11,151 | -0.12(-2.48%) |
Feb 21, 2023 | 4.810 | 4.810 | 4.570 | 4.780 | 6,801 | +0.08(+1.70%) |
Feb 17, 2023 | 4.680 | 4.714 | 4.653 | 4.700 | 4,019 | -0.08(-1.67%) |
Feb 16, 2023 | 4.590 | 4.800 | 4.590 | 4.780 | 11,016 | +0.15(+3.13%) |
Feb 15, 2023 | 4.845 | 4.873 | 4.501 | 4.635 | 8,726 | -0.05(-1.00%) |
Feb 14, 2023 | 4.640 | 4.820 | 4.600 | 4.682 | 21,113 | -0.01(-0.18%) |
Feb 13, 2023 | 4.820 | 4.820 | 4.680 | 4.690 | 8,534 | -0.04(-0.85%) |
Feb 10, 2023 | 4.830 | 4.830 | 4.633 | 4.730 | 8,933 | -0.12(-2.43%) |
Feb 09, 2023 | 5.000 | 5.204 | 4.830 | 4.848 | 12,471 | +0.03(+0.57%) |
Feb 08, 2023 | 4.992 | 5.013 | 4.710 | 4.820 | 5,924 | -0.04(-0.82%) |
Feb 07, 2023 | 4.990 | 4.990 | 4.620 | 4.860 | 30,124 | +0.06(+1.24%) |
Feb 06, 2023 | 4.802 | 5.122 | 4.580 | 4.801 | 6,497 | -0.15(-3.02%) |
Feb 03, 2023 | 4.950 | 5.190 | 4.920 | 4.950 | 8,876 | -0.05(-1.00%) |
Feb 02, 2023 | 4.810 | 5.120 | 4.810 | 5.000 | 26,890 | +0.33(+7.07%) |