Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.410 | 2.470 | 2.310 | 2.310 | 1,506 | -0.16(-6.48%) |
Apr 29, 2024 | 2.480 | 2.480 | 2.260 | 2.470 | 2,748 | +0.01(+0.41%) |
Apr 26, 2024 | 2.440 | 2.460 | 2.410 | 2.460 | 6,799 | +0.06(+2.50%) |
Apr 25, 2024 | 2.410 | 2.430 | 2.400 | 2.400 | 521 | -0.06(-2.44%) |
Apr 24, 2024 | 2.480 | 2.480 | 2.460 | 2.460 | 689 | +0.09(+3.80%) |
Apr 23, 2024 | 2.400 | 2.475 | 2.365 | 2.370 | 2,674 | -0.05(-2.27%) |
Apr 22, 2024 | 2.350 | 2.480 | 2.320 | 2.425 | 9,506 | -0.02(-0.61%) |
Apr 19, 2024 | 2.300 | 2.500 | 2.250 | 2.440 | 9,449 | +0.09(+3.83%) |
Apr 18, 2024 | 2.350 | 2.380 | 2.320 | 2.350 | 10,787 | -0.06(-2.49%) |
Apr 17, 2024 | 2.400 | 2.570 | 2.340 | 2.410 | 16,301 | -0.18(-6.95%) |
Apr 16, 2024 | 2.340 | 2.590 | 2.340 | 2.590 | 6,489 | +0.17(+7.02%) |
Apr 15, 2024 | 2.420 | 2.561 | 2.400 | 2.420 | 8,062 | -0.06(-2.42%) |
Apr 12, 2024 | 2.520 | 2.590 | 2.480 | 2.480 | 12,091 | +0.00(+0.00%) |
Apr 11, 2024 | 2.530 | 2.540 | 2.460 | 2.480 | 2,988 | -0.04(-1.59%) |
Apr 10, 2024 | 2.500 | 2.530 | 2.370 | 2.520 | 14,517 | -0.08(-3.08%) |
Apr 09, 2024 | 2.554 | 2.600 | 2.498 | 2.600 | 17,698 | +0.00(+0.00%) |
Apr 08, 2024 | 2.380 | 3.150 | 2.380 | 2.600 | 54,723 | +0.07(+2.67%) |
Apr 05, 2024 | 2.420 | 2.545 | 2.350 | 2.533 | 2,623 | +0.03(+1.30%) |
Apr 04, 2024 | 2.430 | 2.510 | 2.405 | 2.500 | 4,765 | -0.07(-2.72%) |
Apr 03, 2024 | 2.530 | 2.570 | 2.360 | 2.570 | 12,598 | +0.05(+1.98%) |
Apr 02, 2024 | 2.520 | 2.710 | 2.422 | 2.520 | 19,746 | -0.16(-5.97%) |
Apr 01, 2024 | 2.810 | 2.878 | 2.600 | 2.680 | 22,981 | -0.20(-6.94%) |
Mar 28, 2024 | 2.380 | 2.900 | 2.378 | 2.880 | 57,874 | +0.50(+21.01%) |
Mar 27, 2024 | 2.360 | 2.390 | 2.310 | 2.380 | 5,207 | -0.06(-2.46%) |
Mar 26, 2024 | 2.400 | 2.440 | 2.360 | 2.440 | 1,005 | +0.04(+1.67%) |
Mar 25, 2024 | 2.370 | 2.400 | 2.370 | 2.400 | 3,298 | +0.03(+1.16%) |
Mar 22, 2024 | 2.360 | 2.385 | 2.360 | 2.373 | 1,760 | -0.04(-1.56%) |
Mar 21, 2024 | 2.387 | 2.489 | 2.250 | 2.410 | 11,456 | -0.09(-3.60%) |
Mar 20, 2024 | 2.390 | 2.514 | 2.390 | 2.500 | 1,767 | +0.07(+2.88%) |
Mar 19, 2024 | 2.410 | 2.520 | 2.381 | 2.430 | 4,388 | +0.04(+1.67%) |
Mar 18, 2024 | 2.361 | 2.603 | 2.361 | 2.390 | 7,641 | -0.13(-5.35%) |
Mar 15, 2024 | 2.390 | 2.563 | 2.360 | 2.525 | 2,355 | +0.00(+0.20%) |
Mar 14, 2024 | 2.440 | 2.530 | 2.440 | 2.520 | 5,550 | +0.02(+0.80%) |
Mar 13, 2024 | 2.450 | 2.610 | 2.440 | 2.500 | 3,150 | -0.10(-3.85%) |
Mar 12, 2024 | 2.430 | 2.600 | 2.400 | 2.600 | 16,088 | +0.16(+6.34%) |
Mar 11, 2024 | 2.670 | 2.670 | 2.440 | 2.445 | 74,720 | -0.26(-9.44%) |
Mar 08, 2024 | 2.580 | 2.700 | 2.570 | 2.700 | 8,261 | +0.09(+3.45%) |
Mar 07, 2024 | 2.600 | 2.650 | 2.600 | 2.610 | 1,111 | -0.01(-0.19%) |
Mar 06, 2024 | 2.590 | 2.640 | 2.560 | 2.615 | 16,158 | +0.05(+1.75%) |
Mar 05, 2024 | 2.430 | 2.595 | 2.430 | 2.570 | 992 | -0.06(-2.28%) |
Mar 04, 2024 | 2.390 | 2.630 | 2.390 | 2.630 | 6,047 | +0.01(+0.38%) |
Mar 01, 2024 | 2.600 | 2.620 | 2.600 | 2.620 | 2,020 | +0.00(+0.00%) |
Feb 29, 2024 | 2.500 | 2.630 | 2.340 | 2.620 | 14,020 | -0.02(-0.76%) |
Feb 28, 2024 | 2.580 | 2.640 | 2.560 | 2.640 | 1,457 | -0.05(-1.76%) |
Feb 27, 2024 | 2.600 | 2.687 | 2.550 | 2.687 | 2,736 | +0.15(+5.80%) |
Feb 26, 2024 | 2.600 | 2.600 | 2.500 | 2.540 | 3,946 | -0.12(-4.51%) |
Feb 23, 2024 | 2.560 | 2.665 | 2.560 | 2.660 | 3,596 | +0.06(+2.31%) |
Feb 22, 2024 | 2.500 | 2.600 | 2.500 | 2.600 | 1,974 | +0.07(+2.77%) |
Feb 21, 2024 | 2.530 | 2.530 | 2.399 | 2.530 | 749 | -0.06(-2.32%) |
Feb 20, 2024 | 2.532 | 2.590 | 2.532 | 2.590 | 846 | +0.05(+1.97%) |
Feb 16, 2024 | 2.490 | 2.550 | 2.490 | 2.540 | 6,228 | -0.06(-2.31%) |
Feb 15, 2024 | 2.550 | 2.600 | 2.500 | 2.600 | 25,671 | +0.05(+1.96%) |
Feb 14, 2024 | 2.440 | 2.550 | 2.400 | 2.550 | 9,167 | +0.07(+2.82%) |
Feb 13, 2024 | 2.500 | 2.530 | 2.395 | 2.480 | 3,344 | -0.10(-3.88%) |
Feb 12, 2024 | 2.480 | 2.590 | 2.470 | 2.580 | 6,183 | +0.08(+3.20%) |
Feb 09, 2024 | 2.450 | 2.545 | 2.450 | 2.500 | 3,103 | +0.03(+1.21%) |
Feb 08, 2024 | 2.560 | 2.635 | 2.390 | 2.470 | 3,107 | -0.13(-5.00%) |
Feb 07, 2024 | 2.430 | 2.608 | 2.430 | 2.600 | 6,838 | +0.01(+0.39%) |
Feb 06, 2024 | 2.620 | 2.620 | 2.498 | 2.590 | 7,851 | -0.10(-3.72%) |
Feb 05, 2024 | 2.555 | 2.690 | 2.505 | 2.690 | 5,528 | +0.19(+7.60%) |
Feb 02, 2024 | 2.520 | 2.520 | 2.320 | 2.500 | 7,514 | -0.14(-5.30%) |
Feb 01, 2024 | 2.630 | 2.650 | 2.620 | 2.640 | 8,478 | -0.04(-1.49%) |
Jan 31, 2024 | 2.739 | 2.739 | 2.620 | 2.680 | 2,778 | -0.07(-2.55%) |
Jan 30, 2024 | 2.750 | 2.887 | 2.700 | 2.750 | 4,366 | +0.04(+1.48%) |
Jan 29, 2024 | 2.710 | 2.710 | 2.710 | 2.710 | 372 | +0.01(+0.37%) |
Jan 26, 2024 | 2.760 | 2.760 | 2.680 | 2.700 | 37,217 | -0.10(-3.57%) |
Jan 25, 2024 | 2.730 | 2.800 | 2.687 | 2.800 | 2,287 | +0.22(+8.42%) |
Jan 24, 2024 | 2.780 | 2.810 | 2.583 | 2.583 | 47,183 | -0.04(-1.43%) |
Jan 23, 2024 | 2.630 | 2.630 | 2.620 | 2.620 | 2,706 | -0.03(-1.32%) |
Jan 22, 2024 | 2.600 | 2.655 | 2.600 | 2.655 | 1,049 | +0.04(+1.72%) |
Jan 19, 2024 | 2.620 | 2.680 | 2.488 | 2.610 | 3,532 | +0.00(+0.00%) |
Jan 18, 2024 | 2.620 | 2.725 | 2.610 | 2.610 | 3,829 | -0.16(-5.78%) |
Jan 17, 2024 | 2.630 | 2.770 | 2.600 | 2.770 | 7,602 | -0.02(-0.72%) |
Jan 16, 2024 | 2.650 | 2.790 | 2.640 | 2.790 | 5,135 | -0.01(-0.36%) |
Jan 12, 2024 | 2.790 | 2.800 | 2.735 | 2.800 | 3,948 | +0.01(+0.36%) |
Jan 11, 2024 | 2.710 | 2.790 | 2.690 | 2.790 | 3,986 | +0.05(+1.82%) |
Jan 10, 2024 | 2.700 | 2.780 | 2.690 | 2.740 | 6,080 | -0.05(-1.79%) |
Jan 09, 2024 | 2.950 | 2.950 | 2.780 | 2.790 | 9,139 | -0.14(-4.78%) |
Jan 08, 2024 | 2.950 | 2.950 | 2.720 | 2.930 | 13,445 | +0.01(+0.34%) |
Jan 05, 2024 | 2.880 | 2.920 | 2.720 | 2.920 | 8,658 | +0.03(+1.04%) |
Jan 04, 2024 | 2.960 | 3.068 | 2.820 | 2.890 | 92,937 | +0.11(+3.96%) |
Jan 03, 2024 | 2.740 | 2.780 | 2.720 | 2.780 | 2,829 | +0.06(+2.21%) |
Jan 02, 2024 | 2.780 | 2.900 | 2.682 | 2.720 | 29,935 | -0.08(-2.86%) |
Dec 29, 2023 | 2.790 | 2.905 | 2.670 | 2.800 | 17,298 | +0.05(+1.82%) |
Dec 28, 2023 | 2.730 | 2.780 | 2.660 | 2.750 | 15,153 | +0.02(+0.73%) |
Dec 27, 2023 | 2.730 | 2.780 | 2.660 | 2.730 | 43,661 | +0.07(+2.63%) |
Dec 26, 2023 | 2.670 | 2.720 | 2.600 | 2.660 | 8,056 | +0.06(+2.31%) |
Dec 22, 2023 | 2.800 | 2.800 | 2.600 | 2.600 | 37,719 | -0.33(-11.26%) |
Dec 21, 2023 | 2.710 | 2.950 | 2.605 | 2.930 | 57,441 | +0.25(+9.12%) |
Dec 20, 2023 | 2.800 | 2.855 | 2.630 | 2.685 | 25,060 | -0.00(-0.19%) |
Dec 19, 2023 | 2.790 | 2.790 | 2.580 | 2.690 | 397,552 | +0.24(+9.80%) |
Dec 18, 2023 | 2.480 | 2.530 | 2.430 | 2.450 | 1,743 | +0.04(+1.66%) |
Dec 15, 2023 | 2.540 | 2.590 | 2.410 | 2.410 | 6,549 | -0.09(-3.60%) |
Dec 14, 2023 | 2.580 | 2.615 | 2.420 | 2.500 | 9,454 | -0.02(-0.79%) |
Dec 13, 2023 | 2.460 | 2.520 | 2.430 | 2.520 | 10,739 | +0.13(+5.44%) |
Dec 12, 2023 | 2.460 | 2.470 | 2.310 | 2.390 | 42,966 | -0.05(-2.05%) |
Dec 11, 2023 | 2.550 | 2.560 | 2.290 | 2.440 | 27,253 | -0.14(-5.43%) |
Dec 08, 2023 | 2.420 | 2.580 | 2.320 | 2.580 | 2,983 | +0.28(+12.17%) |
Dec 07, 2023 | 2.370 | 2.400 | 2.268 | 2.300 | 7,638 | -0.11(-4.56%) |
Dec 06, 2023 | 2.410 | 2.500 | 2.300 | 2.410 | 12,152 | -0.20(-7.66%) |
Dec 05, 2023 | 2.390 | 2.630 | 2.390 | 2.610 | 3,105 | +0.23(+9.66%) |
Dec 04, 2023 | 2.430 | 2.450 | 2.375 | 2.380 | 2,242 | -0.06(-2.46%) |
Dec 01, 2023 | 2.460 | 2.500 | 2.440 | 2.440 | 11,783 | +0.04(+1.67%) |
Nov 30, 2023 | 2.520 | 2.520 | 2.400 | 2.400 | 3,210 | -0.24(-9.09%) |
Nov 29, 2023 | 2.500 | 2.640 | 2.500 | 2.640 | 4,933 | +0.21(+8.64%) |
Nov 28, 2023 | 2.450 | 2.450 | 2.430 | 2.430 | 613 | -0.07(-2.80%) |
Nov 27, 2023 | 2.470 | 2.500 | 2.470 | 2.500 | 1,244 | +0.08(+3.31%) |
Nov 24, 2023 | 2.420 | 2.430 | 2.420 | 2.420 | 994 | +0.04(+1.68%) |
Nov 22, 2023 | 2.410 | 2.410 | 2.380 | 2.380 | 292 | -0.05(-2.06%) |
Nov 21, 2023 | 2.460 | 2.515 | 2.360 | 2.430 | 12,488 | -0.08(-3.19%) |
Nov 20, 2023 | 2.470 | 2.510 | 2.450 | 2.510 | 1,861 | +0.06(+2.45%) |
Nov 17, 2023 | 2.450 | 2.485 | 2.260 | 2.450 | 5,045 | +0.08(+3.38%) |
Nov 16, 2023 | 2.400 | 2.400 | 2.350 | 2.370 | 3,800 | -0.09(-3.66%) |
Nov 15, 2023 | 2.410 | 2.470 | 2.410 | 2.460 | 27,463 | -0.12(-4.65%) |
Nov 14, 2023 | 2.420 | 2.647 | 2.252 | 2.580 | 29,573 | +0.31(+13.66%) |
Nov 13, 2023 | 2.315 | 2.465 | 2.270 | 2.270 | 3,616 | -0.10(-4.22%) |
Nov 10, 2023 | 2.350 | 2.600 | 2.181 | 2.370 | 27,596 | -0.09(-3.66%) |
Nov 09, 2023 | 2.470 | 2.610 | 2.390 | 2.460 | 11,624 | -0.15(-5.75%) |
Nov 08, 2023 | 2.490 | 2.610 | 2.390 | 2.610 | 9,021 | +0.04(+1.56%) |
Nov 07, 2023 | 2.540 | 2.610 | 2.450 | 2.570 | 25,130 | -0.03(-1.15%) |
Nov 06, 2023 | 2.580 | 2.610 | 2.250 | 2.600 | 23,708 | -0.04(-1.52%) |
Nov 03, 2023 | 2.570 | 2.650 | 2.475 | 2.640 | 125,094 | +0.41(+18.39%) |
Nov 02, 2023 | 2.365 | 2.400 | 2.216 | 2.230 | 10,626 | +0.06(+2.76%) |
Nov 01, 2023 | 2.250 | 2.300 | 1.810 | 2.170 | 29,929 | -0.30(-12.15%) |
Oct 31, 2023 | 2.350 | 2.690 | 2.350 | 2.470 | 7,964 | +0.12(+4.88%) |
Oct 30, 2023 | 2.377 | 2.460 | 2.330 | 2.355 | 13,413 | -0.12(-5.04%) |
Oct 27, 2023 | 2.390 | 2.680 | 2.390 | 2.480 | 8,320 | +0.02(+0.81%) |
Oct 25, 2023 | 2.460 | 139 | -0.14(-5.38%) | |||
Oct 24, 2023 | 2.505 | 2.600 | 2.505 | 2.600 | 2,385 | +0.10(+4.00%) |
Oct 23, 2023 | 2.415 | 2.556 | 2.400 | 2.500 | 7,879 | +0.15(+6.38%) |
Oct 20, 2023 | 2.419 | 2.419 | 2.342 | 2.350 | 2,314 | -0.04(-1.67%) |
Oct 19, 2023 | 2.390 | 2.750 | 2.350 | 2.390 | 9,879 | -0.23(-8.78%) |
Oct 18, 2023 | 2.440 | 2.620 | 2.380 | 2.620 | 35,111 | +0.12(+4.80%) |
Oct 17, 2023 | 2.510 | 2.590 | 2.310 | 2.500 | 8,381 | +0.15(+6.38%) |
Oct 16, 2023 | 2.245 | 2.368 | 2.245 | 2.350 | 1,519 | +0.04(+1.51%) |
Oct 13, 2023 | 2.240 | 2.450 | 2.240 | 2.315 | 5,255 | +0.06(+2.89%) |
Oct 12, 2023 | 2.360 | 2.429 | 2.250 | 2.250 | 794 | -0.04(-1.75%) |
Oct 11, 2023 | 2.285 | 2.370 | 2.285 | 2.290 | 2,024 | -0.08(-3.17%) |
Oct 10, 2023 | 2.300 | 2.365 | 2.280 | 2.365 | 3,328 | +0.05(+1.94%) |
Oct 09, 2023 | 2.300 | 2.390 | 2.100 | 2.320 | 30,052 | -0.07(-2.93%) |
Oct 06, 2023 | 2.420 | 2.590 | 2.390 | 2.390 | 3,988 | -0.01(-0.42%) |
Oct 05, 2023 | 2.240 | 2.400 | 2.150 | 2.400 | 41,998 | -0.07(-2.83%) |
Oct 04, 2023 | 2.590 | 2.600 | 2.430 | 2.470 | 2,456 | -0.13(-5.00%) |
Oct 03, 2023 | 2.600 | 2.605 | 2.483 | 2.600 | 3,098 | +0.01(+0.39%) |
Oct 02, 2023 | 2.623 | 2.623 | 2.590 | 2.590 | 3,524 | +0.06(+2.37%) |
Sep 29, 2023 | 2.630 | 2.800 | 2.520 | 2.530 | 16,985 | -0.11(-4.17%) |
Sep 28, 2023 | 2.620 | 2.800 | 2.500 | 2.640 | 49,375 | +0.06(+2.33%) |
Sep 27, 2023 | 2.620 | 2.630 | 2.505 | 2.580 | 9,751 | +0.09(+3.61%) |
Sep 26, 2023 | 2.670 | 2.710 | 2.460 | 2.490 | 35,793 | -0.16(-6.04%) |
Sep 25, 2023 | 2.760 | 2.650 | 2.650 | 2.650 | 4,315 | -0.02(-0.75%) |
Sep 22, 2023 | 2.730 | 2.860 | 2.665 | 2.670 | 17,168 | -0.01(-0.37%) |
Sep 21, 2023 | 2.760 | 2.770 | 2.670 | 2.680 | 14,446 | -0.13(-4.63%) |
Sep 20, 2023 | 2.760 | 3.010 | 2.740 | 2.810 | 4,724 | +0.13(+5.04%) |
Sep 19, 2023 | 2.770 | 2.950 | 2.620 | 2.675 | 28,909 | -0.07(-2.72%) |
Sep 18, 2023 | 2.850 | 3.030 | 2.725 | 2.750 | 28,081 | -0.22(-7.41%) |
Sep 15, 2023 | 2.990 | 3.020 | 2.890 | 2.970 | 7,665 | -0.10(-3.15%) |
Sep 14, 2023 | 2.900 | 3.100 | 2.870 | 3.067 | 2,894 | +0.01(+0.22%) |
Sep 13, 2023 | 3.000 | 3.060 | 3.000 | 3.060 | 3,181 | +0.09(+3.03%) |
Sep 12, 2023 | 2.910 | 3.054 | 2.910 | 2.970 | 726 | -0.06(-1.98%) |
Sep 11, 2023 | 3.070 | 3.130 | 3.000 | 3.030 | 20,887 | -0.05(-1.62%) |
Sep 08, 2023 | 3.080 | 3.080 | 3.080 | 3.080 | 356 | -0.01(-0.17%) |
Sep 07, 2023 | 3.085 | 3.085 | 3.085 | 3.085 | 3,614 | -0.03(-1.11%) |
Sep 06, 2023 | 3.035 | 3.120 | 2.998 | 3.120 | 2,088 | +0.08(+2.63%) |
Sep 05, 2023 | 3.130 | 3.150 | 3.010 | 3.040 | 10,230 | +0.12(+4.20%) |
Sep 01, 2023 | 3.020 | 3.090 | 2.900 | 2.917 | 22,131 | +0.01(+0.19%) |
Aug 31, 2023 | 3.020 | 3.020 | 2.730 | 2.912 | 5,973 | -0.09(-2.96%) |
Aug 30, 2023 | 2.940 | 3.050 | 2.940 | 3.001 | 34,430 | +0.20(+7.18%) |
Aug 29, 2023 | 2.920 | 2.930 | 2.760 | 2.800 | 50,983 | +0.06(+2.19%) |
Aug 28, 2023 | 2.800 | 2.840 | 2.705 | 2.740 | 6,675 | -0.01(-0.36%) |
Aug 25, 2023 | 2.780 | 2.810 | 2.740 | 2.750 | 5,294 | +0.01(+0.36%) |
Aug 24, 2023 | 2.850 | 2.850 | 2.660 | 2.740 | 29,485 | +0.06(+2.23%) |
Aug 23, 2023 | 2.860 | 2.870 | 2.675 | 2.680 | 47,118 | -0.18(-6.29%) |
Aug 22, 2023 | 2.840 | 2.870 | 2.810 | 2.860 | 1,796 | -0.01(-0.28%) |
Aug 21, 2023 | 2.890 | 2.940 | 2.835 | 2.868 | 1,354 | -0.09(-3.11%) |
Aug 18, 2023 | 2.820 | 2.960 | 2.820 | 2.960 | 1,926 | +0.06(+2.07%) |
Aug 17, 2023 | 2.877 | 2.900 | 2.815 | 2.900 | 1,128 | -0.01(-0.34%) |
Aug 16, 2023 | 2.890 | 2.910 | 2.860 | 2.910 | 3,129 | +0.02(+0.69%) |
Aug 15, 2023 | 3.000 | 3.000 | 2.700 | 2.890 | 28,380 | -0.07(-2.40%) |
Aug 14, 2023 | 2.980 | 2.980 | 2.800 | 2.961 | 3,451 | -0.03(-0.96%) |
Aug 11, 2023 | 2.930 | 3.040 | 2.820 | 2.990 | 4,334 | +0.02(+0.67%) |
Aug 10, 2023 | 2.960 | 2.980 | 2.850 | 2.970 | 1,277 | +0.09(+3.13%) |
Aug 09, 2023 | 2.940 | 2.950 | 2.800 | 2.880 | 6,538 | -0.08(-2.54%) |
Aug 08, 2023 | 2.860 | 3.011 | 2.835 | 2.955 | 8,542 | +0.15(+5.35%) |
Aug 07, 2023 | 2.990 | 2.987 | 2.805 | 2.805 | 3,179 | -0.13(-4.59%) |
Aug 04, 2023 | 2.970 | 2.970 | 2.940 | 2.940 | 526 | +0.03(+1.03%) |
Aug 03, 2023 | 2.840 | 2.910 | 2.840 | 2.910 | 2,716 | +0.06(+2.11%) |
Aug 02, 2023 | 2.870 | 2.881 | 2.780 | 2.850 | 27,239 | -0.13(-4.36%) |
Aug 01, 2023 | 3.000 | 3.000 | 2.980 | 2.980 | 416 | +0.04(+1.36%) |
Jul 31, 2023 | 2.980 | 3.045 | 2.940 | 2.940 | 8,093 | -0.10(-3.18%) |
Jul 28, 2023 | 3.030 | 3.060 | 2.910 | 3.037 | 3,974 | -0.04(-1.20%) |
Jul 27, 2023 | 3.080 | 3.080 | 3.074 | 3.074 | 399 | +0.02(+0.77%) |
Jul 26, 2023 | 2.990 | 3.050 | 2.990 | 3.050 | 1,378 | -0.02(-0.65%) |
Jul 25, 2023 | 3.050 | 3.070 | 2.901 | 3.070 | 4,089 | -0.04(-1.31%) |
Jul 21, 2023 | 3.111 | 4,292 | +0.05(+1.66%) | |||
Jul 20, 2023 | 3.126 | 3.126 | 3.060 | 3.060 | 1,631 | -0.15(-4.68%) |
Jul 19, 2023 | 3.200 | 3.210 | 3.180 | 3.210 | 3,226 | -0.08(-2.42%) |
Jul 18, 2023 | 3.170 | 3.290 | 3.030 | 3.290 | 795 | +0.10(+3.13%) |
Jul 17, 2023 | 3.200 | 3.225 | 3.051 | 3.190 | 2,808 | -0.04(-1.24%) |
Jul 14, 2023 | 3.220 | 3.230 | 3.160 | 3.230 | 1,996 | +0.02(+0.62%) |
Jul 13, 2023 | 3.260 | 3.260 | 3.210 | 3.210 | 1,104 | +0.09(+2.88%) |
Jul 12, 2023 | 3.120 | 3.160 | 3.120 | 3.120 | 640 | +0.01(+0.32%) |
Jul 10, 2023 | 3.110 | 1,276 | -0.01(-0.32%) | |||
Jul 07, 2023 | 3.010 | 3.120 | 2.980 | 3.120 | 1,698 | +0.18(+6.12%) |
Jul 06, 2023 | 2.920 | 3.040 | 2.900 | 2.940 | 4,768 | -0.08(-2.49%) |
Jul 05, 2023 | 2.950 | 3.040 | 2.940 | 3.015 | 8,629 | +0.01(+0.27%) |
Jul 03, 2023 | 3.020 | 3.030 | 3.007 | 3.007 | 1,992 | -0.07(-2.21%) |
Jun 30, 2023 | 3.140 | 3.140 | 3.001 | 3.075 | 3,818 | -0.05(-1.76%) |
Jun 29, 2023 | 3.200 | 3.200 | 3.035 | 3.130 | 21,278 | +0.03(+0.96%) |
Jun 28, 2023 | 3.160 | 3.180 | 3.090 | 3.100 | 3,024 | -0.02(-0.64%) |
Jun 27, 2023 | 3.041 | 3.134 | 3.030 | 3.120 | 6,639 | -0.02(-0.64%) |
Jun 26, 2023 | 3.100 | 3.157 | 3.080 | 3.140 | 26,313 | -0.03(-0.95%) |
Jun 23, 2023 | 3.200 | 3.308 | 3.130 | 3.170 | 6,057 | -0.21(-6.21%) |
Jun 22, 2023 | 3.300 | 3.390 | 3.300 | 3.380 | 1,692 | -0.03(-0.88%) |
Jun 21, 2023 | 3.250 | 3.430 | 3.240 | 3.410 | 1,417 | +0.22(+6.90%) |
Jun 20, 2023 | 3.330 | 3.350 | 3.190 | 3.190 | 8,016 | -0.29(-8.33%) |
Jun 16, 2023 | 3.320 | 3.540 | 3.280 | 3.480 | 89,691 | +0.22(+6.75%) |
Jun 15, 2023 | 3.230 | 3.300 | 3.210 | 3.260 | 21,607 | +0.00(+0.00%) |
Jun 14, 2023 | 3.270 | 3.340 | 3.240 | 3.260 | 12,707 | -0.01(-0.31%) |
Jun 13, 2023 | 3.430 | 3.440 | 3.231 | 3.270 | 13,361 | -0.23(-6.57%) |
Jun 12, 2023 | 3.430 | 3.570 | 3.410 | 3.500 | 57,358 | +0.27(+8.36%) |
Jun 09, 2023 | 3.300 | 3.445 | 3.230 | 3.230 | 30,938 | -0.09(-2.71%) |
Jun 08, 2023 | 3.260 | 3.420 | 3.190 | 3.320 | 99,978 | +0.31(+10.30%) |
Jun 07, 2023 | 3.080 | 3.080 | 3.000 | 3.010 | 5,860 | -0.03(-0.99%) |
Jun 06, 2023 | 3.060 | 3.090 | 3.020 | 3.040 | 17,347 | +0.08(+2.70%) |
Jun 05, 2023 | 3.080 | 3.080 | 2.935 | 2.960 | 54,740 | +0.03(+1.02%) |
Jun 02, 2023 | 2.930 | 2.930 | 2.830 | 2.930 | 9,104 | +0.10(+3.53%) |
Jun 01, 2023 | 2.850 | 2.850 | 2.811 | 2.830 | 2,926 | -0.11(-3.74%) |
May 31, 2023 | 2.920 | 2.940 | 2.817 | 2.940 | 2,775 | -0.05(-1.67%) |
May 30, 2023 | 3.000 | 3.000 | 2.990 | 2.990 | 643 | +0.09(+2.93%) |
May 26, 2023 | 2.920 | 2.965 | 2.900 | 2.905 | 3,218 | +0.01(+0.52%) |
May 25, 2023 | 2.900 | 2.935 | 2.845 | 2.890 | 4,442 | -0.01(-0.34%) |
May 24, 2023 | 2.850 | 2.900 | 2.850 | 2.900 | 1,176 | +0.02(+0.52%) |
May 23, 2023 | 2.910 | 2.910 | 2.870 | 2.885 | 4,427 | +0.07(+2.45%) |
May 22, 2023 | 2.917 | 2.917 | 2.816 | 2.816 | 1,682 | -0.10(-3.56%) |
May 19, 2023 | 2.900 | 2.950 | 2.860 | 2.920 | 11,636 | +0.04(+1.21%) |
May 18, 2023 | 2.890 | 2.960 | 2.834 | 2.885 | 9,671 | -0.14(-4.47%) |
May 17, 2023 | 2.870 | 3.020 | 2.870 | 3.020 | 5,004 | +0.13(+4.50%) |
May 16, 2023 | 2.940 | 2.960 | 2.890 | 2.890 | 3,740 | -0.10(-3.34%) |
May 15, 2023 | 2.900 | 2.990 | 2.900 | 2.990 | 2,140 | +0.00(+0.00%) |
May 12, 2023 | 2.980 | 3.030 | 2.920 | 2.990 | 4,109 | -0.03(-1.06%) |
May 11, 2023 | 3.060 | 3.060 | 2.950 | 3.022 | 20,812 | +0.09(+2.96%) |
May 10, 2023 | 2.975 | 3.040 | 2.790 | 2.935 | 14,670 | -0.11(-3.77%) |
May 09, 2023 | 2.980 | 3.050 | 2.970 | 3.050 | 4,185 | +0.02(+0.66%) |
May 08, 2023 | 2.995 | 3.040 | 2.995 | 3.030 | 869 | +0.03(+1.00%) |
May 05, 2023 | 2.860 | 3.000 | 2.860 | 3.000 | 16,135 | +0.13(+4.53%) |
May 04, 2023 | 2.870 | 2.923 | 2.770 | 2.870 | 10,905 | -0.02(-0.69%) |
May 03, 2023 | 2.764 | 2.960 | 2.764 | 2.890 | 2,925 | +0.11(+3.96%) |
May 02, 2023 | 2.810 | 2.810 | 2.720 | 2.780 | 7,497 | -0.17(-5.76%) |