Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.400 | 3.850 | 3.400 | 3.740 | 91,472 | +0.35(+10.32%) |
Feb 28, 2024 | 3.670 | 3.780 | 3.370 | 3.390 | 82,661 | -0.46(-11.95%) |
Feb 27, 2024 | 4.080 | 4.285 | 3.850 | 3.850 | 137,081 | -0.63(-14.06%) |
Feb 26, 2024 | 4.710 | 4.710 | 4.300 | 4.480 | 46,443 | -0.22(-4.68%) |
Feb 23, 2024 | 4.230 | 4.710 | 4.230 | 4.700 | 69,127 | +0.48(+11.37%) |
Feb 22, 2024 | 3.870 | 4.270 | 3.870 | 4.220 | 307,731 | +0.37(+9.61%) |
Feb 21, 2024 | 3.940 | 3.980 | 3.820 | 3.850 | 75,406 | +0.00(+0.00%) |
Feb 20, 2024 | 3.930 | 4.010 | 3.850 | 3.850 | 30,684 | -0.06(-1.53%) |
Feb 16, 2024 | 4.010 | 4.120 | 3.910 | 3.910 | 30,439 | -0.14(-3.46%) |
Feb 15, 2024 | 3.950 | 4.100 | 3.950 | 4.050 | 29,718 | +0.07(+1.76%) |
Feb 14, 2024 | 3.880 | 4.074 | 3.880 | 3.980 | 65,769 | +0.15(+3.92%) |
Feb 13, 2024 | 4.100 | 4.100 | 3.830 | 3.830 | 36,646 | -0.26(-6.36%) |
Feb 12, 2024 | 3.990 | 4.155 | 3.990 | 4.090 | 61,899 | +0.16(+4.07%) |
Feb 09, 2024 | 4.060 | 4.090 | 3.890 | 3.930 | 81,357 | -0.16(-3.91%) |
Feb 08, 2024 | 4.090 | 4.130 | 4.050 | 4.090 | 39,041 | -0.01(-0.24%) |
Feb 07, 2024 | 4.250 | 4.250 | 4.060 | 4.100 | 78,871 | -0.11(-2.61%) |
Feb 06, 2024 | 4.260 | 4.320 | 4.200 | 4.210 | 59,592 | -0.10(-2.32%) |
Feb 05, 2024 | 4.440 | 4.520 | 4.220 | 4.310 | 113,557 | -0.17(-3.79%) |
Feb 02, 2024 | 4.510 | 4.570 | 4.480 | 4.480 | 21,068 | -0.12(-2.61%) |
Feb 01, 2024 | 4.580 | 4.670 | 4.490 | 4.600 | 24,346 | +0.00(+0.00%) |
Jan 31, 2024 | 4.840 | 4.840 | 4.600 | 4.600 | 39,015 | -0.23(-4.76%) |
Jan 30, 2024 | 4.790 | 4.870 | 4.740 | 4.830 | 14,330 | +0.04(+0.84%) |
Jan 29, 2024 | 4.760 | 4.900 | 4.710 | 4.790 | 24,496 | -0.07(-1.44%) |
Jan 26, 2024 | 4.830 | 4.960 | 4.770 | 4.860 | 24,513 | +0.06(+1.25%) |
Jan 25, 2024 | 5.050 | 5.120 | 4.740 | 4.800 | 101,245 | -0.20(-4.00%) |
Jan 24, 2024 | 5.140 | 5.180 | 4.960 | 5.000 | 39,684 | -0.08(-1.57%) |
Jan 23, 2024 | 5.000 | 5.150 | 4.850 | 5.080 | 76,379 | +0.19(+3.89%) |
Jan 22, 2024 | 5.000 | 5.060 | 4.890 | 4.890 | 126,455 | -0.11(-2.20%) |
Jan 19, 2024 | 4.860 | 5.020 | 4.850 | 5.000 | 42,055 | +0.12(+2.46%) |
Jan 18, 2024 | 4.990 | 5.015 | 4.870 | 4.880 | 25,644 | -0.09(-1.81%) |
Jan 17, 2024 | 4.910 | 5.020 | 4.890 | 4.970 | 43,056 | +0.03(+0.61%) |
Jan 16, 2024 | 4.930 | 4.950 | 4.900 | 4.940 | 31,099 | +0.01(+0.20%) |
Jan 12, 2024 | 4.920 | 5.000 | 4.910 | 4.930 | 33,817 | -0.01(-0.20%) |
Jan 11, 2024 | 5.030 | 5.280 | 4.910 | 4.940 | 53,981 | -0.05(-1.00%) |
Jan 10, 2024 | 5.240 | 5.300 | 4.960 | 4.990 | 63,496 | -0.22(-4.22%) |
Jan 09, 2024 | 5.016 | 5.290 | 5.010 | 5.210 | 46,313 | +0.13(+2.56%) |
Jan 08, 2024 | 5.020 | 5.100 | 4.980 | 5.080 | 21,900 | +0.06(+1.20%) |
Jan 05, 2024 | 5.050 | 5.180 | 4.980 | 5.020 | 55,279 | +0.01(+0.20%) |
Jan 04, 2024 | 5.070 | 5.173 | 5.010 | 5.010 | 38,853 | -0.06(-1.18%) |
Jan 03, 2024 | 4.970 | 5.130 | 4.970 | 5.070 | 39,441 | +0.10(+2.01%) |
Jan 02, 2024 | 5.300 | 5.350 | 4.950 | 4.970 | 43,716 | -0.35(-6.58%) |
Dec 29, 2023 | 5.360 | 5.490 | 5.320 | 5.320 | 18,731 | -0.08(-1.48%) |
Dec 28, 2023 | 5.450 | 5.510 | 5.330 | 5.400 | 54,521 | +0.00(+0.00%) |
Dec 27, 2023 | 5.370 | 5.500 | 5.230 | 5.400 | 40,712 | +0.01(+0.19%) |
Dec 26, 2023 | 5.210 | 5.400 | 5.200 | 5.390 | 61,519 | +0.21(+4.05%) |
Dec 22, 2023 | 5.140 | 5.260 | 5.100 | 5.180 | 23,900 | +0.05(+0.97%) |
Dec 21, 2023 | 5.240 | 5.325 | 5.010 | 5.130 | 35,910 | -0.10(-1.91%) |
Dec 20, 2023 | 5.220 | 5.440 | 5.200 | 5.230 | 65,567 | +0.01(+0.19%) |
Dec 19, 2023 | 5.110 | 5.290 | 5.080 | 5.220 | 96,209 | +0.10(+1.95%) |
Dec 18, 2023 | 5.080 | 5.210 | 5.080 | 5.120 | 34,528 | +0.04(+0.79%) |
Dec 15, 2023 | 5.050 | 5.200 | 5.020 | 5.080 | 71,289 | +0.03(+0.59%) |
Dec 14, 2023 | 5.030 | 5.239 | 4.970 | 5.050 | 74,283 | +0.06(+1.20%) |
Dec 13, 2023 | 5.080 | 5.215 | 4.950 | 4.990 | 63,858 | +0.00(+0.00%) |
Dec 12, 2023 | 5.090 | 5.150 | 4.990 | 4.990 | 25,070 | -0.02(-0.40%) |
Dec 11, 2023 | 5.090 | 5.140 | 4.880 | 5.010 | 17,157 | -0.07(-1.28%) |
Dec 08, 2023 | 4.950 | 5.090 | 4.910 | 5.075 | 51,057 | +0.08(+1.50%) |
Dec 07, 2023 | 4.850 | 5.000 | 4.840 | 5.000 | 43,063 | +0.13(+2.67%) |
Dec 06, 2023 | 4.930 | 5.000 | 4.840 | 4.870 | 37,966 | -0.10(-2.01%) |
Dec 05, 2023 | 4.920 | 4.990 | 4.840 | 4.970 | 16,193 | +0.01(+0.20%) |
Dec 04, 2023 | 4.990 | 5.045 | 4.891 | 4.960 | 19,155 | -0.04(-0.80%) |
Dec 01, 2023 | 4.840 | 5.098 | 4.830 | 5.000 | 120,206 | +0.13(+2.67%) |
Nov 30, 2023 | 4.930 | 5.000 | 4.870 | 4.870 | 33,836 | -0.08(-1.62%) |
Nov 29, 2023 | 5.000 | 5.010 | 4.880 | 4.950 | 21,275 | -0.05(-1.00%) |
Nov 28, 2023 | 4.970 | 5.160 | 4.890 | 5.000 | 27,237 | +0.03(+0.60%) |
Nov 27, 2023 | 5.070 | 5.070 | 4.960 | 4.970 | 58,427 | -0.02(-0.40%) |
Nov 24, 2023 | 4.980 | 5.000 | 4.930 | 4.990 | 10,724 | +0.04(+0.81%) |
Nov 22, 2023 | 4.940 | 4.970 | 4.810 | 4.950 | 26,781 | +0.00(+0.00%) |
Nov 21, 2023 | 5.150 | 5.230 | 4.880 | 4.950 | 23,148 | -0.24(-4.62%) |
Nov 20, 2023 | 5.130 | 5.300 | 5.130 | 5.190 | 15,260 | +0.02(+0.39%) |
Nov 17, 2023 | 5.060 | 5.200 | 5.050 | 5.170 | 20,775 | +0.11(+2.17%) |
Nov 16, 2023 | 5.005 | 5.080 | 4.940 | 5.060 | 19,955 | +0.04(+0.80%) |
Nov 15, 2023 | 5.090 | 5.380 | 4.960 | 5.020 | 41,311 | -0.25(-4.74%) |
Nov 14, 2023 | 4.910 | 5.280 | 4.910 | 5.270 | 53,240 | +0.42(+8.66%) |
Nov 13, 2023 | 4.790 | 4.900 | 4.790 | 4.850 | 20,316 | +0.00(+0.00%) |
Nov 10, 2023 | 4.870 | 4.900 | 4.830 | 4.850 | 20,764 | -0.02(-0.41%) |
Nov 09, 2023 | 4.790 | 4.870 | 4.725 | 4.870 | 18,786 | +0.05(+1.04%) |
Nov 08, 2023 | 4.860 | 4.890 | 4.770 | 4.820 | 84,579 | -0.09(-1.83%) |
Nov 07, 2023 | 4.990 | 5.080 | 4.870 | 4.910 | 22,468 | -0.03(-0.61%) |
Nov 06, 2023 | 4.860 | 5.035 | 4.860 | 4.940 | 20,653 | +0.03(+0.61%) |
Nov 03, 2023 | 4.910 | 5.030 | 4.900 | 4.910 | 29,657 | +0.12(+2.51%) |
Nov 02, 2023 | 4.650 | 4.950 | 4.650 | 4.790 | 34,934 | +0.09(+1.91%) |
Nov 01, 2023 | 4.580 | 4.790 | 4.520 | 4.700 | 98,384 | +0.19(+4.21%) |
Oct 31, 2023 | 4.600 | 4.640 | 4.425 | 4.510 | 91,035 | -0.15(-3.22%) |
Oct 30, 2023 | 4.850 | 4.850 | 4.610 | 4.660 | 148,464 | -0.11(-2.31%) |
Oct 27, 2023 | 5.280 | 5.280 | 4.690 | 4.770 | 234,979 | -0.63(-11.67%) |
Oct 26, 2023 | 5.180 | 5.400 | 5.150 | 5.400 | 114,378 | +0.22(+4.25%) |
Oct 25, 2023 | 5.100 | 5.260 | 5.100 | 5.180 | 54,698 | +0.08(+1.57%) |
Oct 24, 2023 | 5.110 | 5.200 | 5.050 | 5.100 | 26,870 | +0.06(+1.19%) |
Oct 23, 2023 | 4.930 | 5.210 | 4.920 | 5.040 | 48,652 | +0.00(+0.00%) |
Oct 20, 2023 | 5.100 | 5.218 | 4.960 | 5.040 | 137,449 | -0.09(-1.75%) |
Oct 19, 2023 | 5.070 | 5.330 | 5.020 | 5.130 | 87,598 | -0.01(-0.19%) |
Oct 18, 2023 | 5.030 | 5.190 | 5.000 | 5.140 | 71,191 | +0.10(+1.98%) |
Oct 17, 2023 | 5.180 | 5.350 | 5.000 | 5.040 | 55,661 | -0.14(-2.70%) |
Oct 16, 2023 | 5.440 | 5.407 | 5.070 | 5.180 | 46,681 | -0.05(-0.96%) |
Oct 13, 2023 | 5.320 | 5.320 | 5.160 | 5.230 | 29,788 | -0.10(-1.88%) |
Oct 12, 2023 | 5.360 | 5.410 | 5.230 | 5.330 | 36,104 | -0.03(-0.56%) |
Oct 11, 2023 | 5.180 | 5.400 | 5.000 | 5.360 | 51,659 | +0.20(+3.88%) |
Oct 10, 2023 | 4.955 | 5.220 | 4.955 | 5.160 | 50,891 | +0.18(+3.61%) |
Oct 09, 2023 | 4.930 | 5.090 | 4.850 | 4.980 | 41,680 | +0.00(+0.00%) |
Oct 06, 2023 | 5.050 | 5.140 | 4.830 | 4.980 | 96,240 | -0.16(-3.11%) |
Oct 05, 2023 | 5.220 | 5.280 | 5.120 | 5.140 | 27,386 | -0.12(-2.28%) |
Oct 04, 2023 | 5.325 | 5.357 | 5.000 | 5.260 | 68,418 | -0.04(-0.75%) |
Oct 03, 2023 | 5.170 | 5.320 | 5.165 | 5.300 | 60,134 | +0.06(+1.15%) |
Oct 02, 2023 | 5.120 | 5.240 | 5.002 | 5.240 | 68,631 | +0.15(+2.95%) |
Sep 29, 2023 | 4.930 | 5.170 | 4.930 | 5.090 | 54,114 | +0.21(+4.30%) |
Sep 28, 2023 | 4.805 | 4.940 | 4.805 | 4.880 | 30,650 | +0.03(+0.62%) |
Sep 27, 2023 | 4.910 | 4.950 | 4.800 | 4.850 | 65,576 | +0.00(+0.00%) |
Sep 26, 2023 | 4.900 | 4.900 | 4.780 | 4.850 | 79,287 | +0.00(+0.00%) |
Sep 25, 2023 | 4.680 | 5.025 | 4.700 | 4.850 | 51,228 | +0.18(+3.85%) |
Sep 22, 2023 | 5.010 | 5.040 | 4.630 | 4.670 | 90,863 | -0.31(-6.22%) |
Sep 21, 2023 | 4.490 | 5.072 | 4.427 | 4.980 | 153,187 | +0.44(+9.69%) |
Sep 20, 2023 | 4.600 | 4.660 | 4.500 | 4.540 | 50,008 | -0.02(-0.44%) |
Sep 19, 2023 | 4.570 | 4.601 | 4.420 | 4.560 | 71,499 | +0.01(+0.22%) |
Sep 18, 2023 | 4.530 | 4.620 | 4.420 | 4.550 | 50,283 | +0.10(+2.25%) |
Sep 15, 2023 | 4.460 | 4.550 | 4.410 | 4.450 | 80,668 | -0.10(-2.20%) |
Sep 14, 2023 | 4.580 | 4.610 | 4.500 | 4.550 | 28,388 | -0.03(-0.66%) |
Sep 13, 2023 | 4.640 | 4.810 | 4.520 | 4.580 | 27,993 | -0.01(-0.22%) |
Sep 12, 2023 | 4.600 | 4.720 | 4.450 | 4.590 | 256,332 | +0.01(+0.22%) |
Sep 11, 2023 | 4.550 | 4.600 | 4.580 | 42,687 | -0.03(-0.65%) | |
Sep 06, 2023 | 4.610 | 0 | +0.07(+1.54%) | |||
Sep 05, 2023 | 4.540 | 4.650 | 4.390 | 4.540 | 67,750 | -0.06(-1.30%) |
Sep 01, 2023 | 4.600 | 4.640 | 4.430 | 4.600 | 38,416 | -0.04(-0.86%) |
Aug 31, 2023 | 4.790 | 4.790 | 4.580 | 4.640 | 18,394 | -0.06(-1.28%) |
Aug 30, 2023 | 4.640 | 4.765 | 4.385 | 4.700 | 24,913 | +0.07(+1.51%) |
Aug 29, 2023 | 4.430 | 4.805 | 4.407 | 4.630 | 61,177 | +0.25(+5.71%) |
Aug 28, 2023 | 4.430 | 4.510 | 4.330 | 4.380 | 60,208 | -0.07(-1.57%) |
Aug 25, 2023 | 4.410 | 4.550 | 4.410 | 4.450 | 22,288 | +0.04(+0.91%) |
Aug 24, 2023 | 4.430 | 4.470 | 4.340 | 4.410 | 25,220 | -0.04(-0.90%) |
Aug 23, 2023 | 4.380 | 4.540 | 4.350 | 4.450 | 33,519 | +0.12(+2.77%) |
Aug 22, 2023 | 4.440 | 4.440 | 4.320 | 4.330 | 25,259 | -0.06(-1.37%) |
Aug 21, 2023 | 4.520 | 4.560 | 4.360 | 4.390 | 92,956 | -0.14(-3.09%) |
Aug 18, 2023 | 4.470 | 4.620 | 4.470 | 4.530 | 20,002 | +0.02(+0.44%) |
Aug 17, 2023 | 4.620 | 4.740 | 4.460 | 4.510 | 60,262 | -0.13(-2.80%) |
Aug 16, 2023 | 4.740 | 4.840 | 4.600 | 4.640 | 60,975 | -0.11(-2.32%) |
Aug 15, 2023 | 4.860 | 4.880 | 4.610 | 4.750 | 127,615 | -0.17(-3.46%) |
Aug 14, 2023 | 4.940 | 4.960 | 4.820 | 4.920 | 58,837 | -0.04(-0.81%) |
Aug 11, 2023 | 4.900 | 5.060 | 4.720 | 4.960 | 30,063 | +0.03(+0.61%) |
Aug 10, 2023 | 4.890 | 5.080 | 4.810 | 4.930 | 63,987 | -0.01(-0.20%) |
Aug 09, 2023 | 5.150 | 5.150 | 4.890 | 4.940 | 82,421 | -0.16(-3.14%) |
Aug 08, 2023 | 4.950 | 5.190 | 4.860 | 5.100 | 81,975 | +0.05(+0.99%) |
Aug 07, 2023 | 5.160 | 5.237 | 4.860 | 5.050 | 180,422 | -0.22(-4.17%) |
Aug 04, 2023 | 5.200 | 5.430 | 5.137 | 5.270 | 107,150 | +0.09(+1.74%) |
Aug 03, 2023 | 5.100 | 5.365 | 5.030 | 5.180 | 48,589 | +0.09(+1.77%) |
Aug 02, 2023 | 5.600 | 5.600 | 5.000 | 5.090 | 211,716 | -0.51(-9.11%) |
Aug 01, 2023 | 6.490 | 6.490 | 5.500 | 5.600 | 162,477 | -0.74(-11.67%) |
Jul 31, 2023 | 5.780 | 6.590 | 5.630 | 6.340 | 269,939 | +0.80(+14.44%) |
Jul 28, 2023 | 5.190 | 5.950 | 5.110 | 5.540 | 274,048 | +0.70(+14.46%) |
Jul 27, 2023 | 4.960 | 5.020 | 4.760 | 4.840 | 102,446 | -0.11(-2.22%) |
Jul 26, 2023 | 5.070 | 5.080 | 4.910 | 4.950 | 119,272 | -0.06(-1.20%) |
Jul 25, 2023 | 5.110 | 5.150 | 4.950 | 5.010 | 93,469 | -0.07(-1.38%) |
Jul 24, 2023 | 4.860 | 5.180 | 4.800 | 5.080 | 107,292 | +0.22(+4.53%) |
Jul 21, 2023 | 4.850 | 5.030 | 4.755 | 4.860 | 103,040 | +0.01(+0.21%) |
Jul 20, 2023 | 4.780 | 4.900 | 4.730 | 4.850 | 42,641 | +0.05(+1.04%) |
Jul 19, 2023 | 4.850 | 4.900 | 4.650 | 4.800 | 108,475 | -0.02(-0.41%) |
Jul 18, 2023 | 4.700 | 4.900 | 4.444 | 4.820 | 52,893 | +0.10(+2.12%) |
Jul 17, 2023 | 4.650 | 4.810 | 4.610 | 4.720 | 92,991 | +0.10(+2.16%) |
Jul 14, 2023 | 4.670 | 4.680 | 4.540 | 4.620 | 31,110 | -0.05(-1.07%) |
Jul 13, 2023 | 4.670 | 4.700 | 4.410 | 4.670 | 98,630 | +0.02(+0.43%) |
Jul 12, 2023 | 4.690 | 4.800 | 4.590 | 4.650 | 118,711 | +0.03(+0.65%) |
Jul 11, 2023 | 4.530 | 4.690 | 4.510 | 4.620 | 78,084 | +0.03(+0.65%) |
Jul 10, 2023 | 4.470 | 4.620 | 4.390 | 4.590 | 98,457 | +0.14(+3.15%) |
Jul 07, 2023 | 4.260 | 4.650 | 4.250 | 4.450 | 148,034 | +0.20(+4.71%) |
Jul 06, 2023 | 4.150 | 4.260 | 4.050 | 4.250 | 105,697 | +0.03(+0.71%) |
Jul 05, 2023 | 4.090 | 4.270 | 3.950 | 4.220 | 134,312 | +0.17(+4.20%) |
Jul 03, 2023 | 4.140 | 4.180 | 3.970 | 4.050 | 62,874 | -0.05(-1.22%) |
Jun 30, 2023 | 3.960 | 4.160 | 3.950 | 4.100 | 159,283 | +0.18(+4.59%) |
Jun 29, 2023 | 3.810 | 3.970 | 3.800 | 3.920 | 138,864 | +0.12(+3.16%) |
Jun 28, 2023 | 4.060 | 4.110 | 3.730 | 3.800 | 232,210 | -0.30(-7.32%) |
Jun 27, 2023 | 3.750 | 4.260 | 3.680 | 4.100 | 376,534 | +0.33(+8.75%) |
Jun 26, 2023 | 3.420 | 3.800 | 3.420 | 3.770 | 244,021 | +0.37(+10.88%) |
Jun 23, 2023 | 3.060 | 3.550 | 3.050 | 3.400 | 2,110,611 | +0.31(+10.03%) |
Jun 22, 2023 | 3.090 | 3.130 | 3.020 | 3.090 | 245,165 | -0.01(-0.32%) |
Jun 21, 2023 | 3.060 | 3.110 | 3.010 | 3.100 | 266,388 | +0.05(+1.64%) |
Jun 20, 2023 | 3.080 | 3.080 | 3.000 | 3.050 | 247,663 | -0.05(-1.61%) |
Jun 16, 2023 | 3.150 | 3.150 | 3.020 | 3.100 | 275,876 | -0.04(-1.27%) |
Jun 15, 2023 | 3.050 | 3.160 | 3.000 | 3.140 | 177,679 | +0.09(+2.95%) |
Jun 14, 2023 | 3.160 | 3.200 | 2.970 | 3.050 | 145,818 | +0.01(+0.33%) |
Jun 13, 2023 | 3.210 | 3.230 | 3.020 | 3.040 | 144,954 | -0.12(-3.80%) |
Jun 12, 2023 | 3.290 | 3.390 | 3.110 | 3.160 | 190,313 | -0.12(-3.66%) |
Jun 09, 2023 | 3.440 | 3.470 | 3.240 | 3.280 | 73,279 | -0.24(-6.82%) |
Jun 08, 2023 | 3.630 | 3.630 | 3.420 | 3.520 | 99,737 | -0.11(-3.03%) |
Jun 07, 2023 | 3.440 | 3.700 | 3.420 | 3.630 | 192,740 | +0.16(+4.61%) |
Jun 06, 2023 | 3.200 | 3.510 | 3.200 | 3.470 | 239,556 | +0.27(+8.44%) |
Jun 05, 2023 | 3.280 | 3.290 | 3.190 | 3.200 | 148,439 | -0.09(-2.74%) |
Jun 02, 2023 | 3.180 | 3.290 | 3.180 | 3.290 | 165,573 | +0.12(+3.79%) |
Jun 01, 2023 | 3.250 | 3.300 | 3.140 | 3.170 | 232,630 | -0.05(-1.55%) |
May 31, 2023 | 3.200 | 3.270 | 3.180 | 3.220 | 119,589 | +0.03(+0.94%) |
May 30, 2023 | 3.230 | 3.300 | 3.190 | 3.190 | 156,812 | -0.04(-1.24%) |
May 26, 2023 | 3.240 | 3.260 | 3.210 | 3.230 | 63,998 | +0.03(+0.94%) |
May 25, 2023 | 3.200 | 3.260 | 3.180 | 3.200 | 122,710 | +0.01(+0.31%) |
May 24, 2023 | 3.220 | 3.280 | 3.160 | 3.190 | 127,655 | -0.04(-1.24%) |
May 23, 2023 | 3.290 | 3.380 | 3.193 | 3.230 | 176,507 | -0.05(-1.52%) |
May 22, 2023 | 3.250 | 3.340 | 3.235 | 3.280 | 111,467 | +0.04(+1.23%) |
May 19, 2023 | 3.290 | 3.330 | 3.220 | 3.240 | 83,313 | -0.02(-0.61%) |
May 18, 2023 | 3.200 | 3.280 | 3.110 | 3.260 | 150,204 | +0.07(+2.35%) |
May 17, 2023 | 3.190 | 3.250 | 3.150 | 3.185 | 151,890 | -0.02(-0.78%) |
May 16, 2023 | 3.250 | 3.260 | 3.190 | 3.210 | 88,233 | -0.05(-1.53%) |
May 15, 2023 | 3.270 | 3.450 | 3.230 | 3.260 | 174,091 | -0.04(-1.21%) |
May 12, 2023 | 3.190 | 3.540 | 3.140 | 3.300 | 553,797 | +0.35(+11.86%) |
May 11, 2023 | 2.790 | 3.070 | 2.704 | 2.950 | 271,392 | +0.17(+6.12%) |
May 10, 2023 | 2.710 | 2.940 | 2.670 | 2.780 | 225,416 | +0.13(+4.91%) |
May 09, 2023 | 2.680 | 2.708 | 2.570 | 2.650 | 135,347 | +0.02(+0.76%) |
May 08, 2023 | 2.770 | 2.800 | 2.620 | 2.630 | 224,990 | -0.14(-5.05%) |
May 05, 2023 | 2.770 | 2.870 | 2.712 | 2.770 | 237,298 | +0.09(+3.36%) |
May 04, 2023 | 2.920 | 2.920 | 2.640 | 2.680 | 255,849 | -0.24(-8.22%) |
May 03, 2023 | 2.980 | 3.050 | 2.910 | 2.920 | 171,540 | -0.08(-2.67%) |
May 02, 2023 | 3.280 | 3.280 | 2.970 | 3.000 | 213,235 | -0.24(-7.41%) |
May 01, 2023 | 3.490 | 3.560 | 3.160 | 3.240 | 314,503 | -0.27(-7.82%) |
Apr 28, 2023 | 3.220 | 3.700 | 3.220 | 3.515 | 187,717 | +0.29(+9.16%) |
Apr 27, 2023 | 3.500 | 3.670 | 3.200 | 3.220 | 348,131 | -0.40(-11.05%) |
Apr 26, 2023 | 3.660 | 3.660 | 3.520 | 3.620 | 90,973 | -0.03(-0.82%) |
Apr 25, 2023 | 3.720 | 3.740 | 3.627 | 3.650 | 107,151 | -0.05(-1.35%) |
Apr 24, 2023 | 3.860 | 3.875 | 3.680 | 3.700 | 78,475 | -0.18(-4.64%) |
Apr 21, 2023 | 4.180 | 4.180 | 3.790 | 3.880 | 138,695 | -0.32(-7.62%) |
Apr 20, 2023 | 4.100 | 4.290 | 4.010 | 4.200 | 178,203 | +0.15(+3.70%) |
Apr 19, 2023 | 3.790 | 4.130 | 3.720 | 4.050 | 132,923 | +0.25(+6.58%) |
Apr 18, 2023 | 3.650 | 3.860 | 3.650 | 3.800 | 89,378 | +0.12(+3.26%) |
Apr 17, 2023 | 3.650 | 3.710 | 3.520 | 3.680 | 87,400 | +0.05(+1.38%) |
Apr 14, 2023 | 3.630 | 3.740 | 3.570 | 3.630 | 130,878 | -0.02(-0.55%) |
Apr 13, 2023 | 3.560 | 3.687 | 3.540 | 3.650 | 99,322 | +0.11(+3.11%) |
Apr 12, 2023 | 3.750 | 3.810 | 3.530 | 3.540 | 99,237 | -0.19(-5.09%) |
Apr 11, 2023 | 3.690 | 3.920 | 3.690 | 3.730 | 186,303 | +0.08(+2.19%) |
Apr 10, 2023 | 3.430 | 3.650 | 3.400 | 3.650 | 237,857 | +0.23(+6.73%) |
Apr 06, 2023 | 3.380 | 3.460 | 3.320 | 3.420 | 67,709 | +0.05(+1.48%) |
Apr 05, 2023 | 3.430 | 3.470 | 3.330 | 3.370 | 101,672 | -0.08(-2.32%) |
Apr 04, 2023 | 3.670 | 3.670 | 3.430 | 3.450 | 184,181 | -0.18(-4.96%) |
Apr 03, 2023 | 3.690 | 3.750 | 3.520 | 3.630 | 272,303 | -0.06(-1.63%) |
Mar 31, 2023 | 3.660 | 3.696 | 3.615 | 3.690 | 111,940 | +0.04(+1.10%) |
Mar 30, 2023 | 3.650 | 3.678 | 3.580 | 3.650 | 158,199 | +0.04(+1.11%) |
Mar 29, 2023 | 3.770 | 3.800 | 3.470 | 3.610 | 697,819 | -0.13(-3.48%) |
Mar 28, 2023 | 3.650 | 3.740 | 3.560 | 3.740 | 301,838 | +0.09(+2.47%) |