Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 3.830 | 3.980 | 3.760 | 3.970 | 76,104 | +0.13(+3.39%) |
Jun 06, 2024 | 3.830 | 3.860 | 3.800 | 3.840 | 35,535 | -0.03(-0.78%) |
Jun 05, 2024 | 3.900 | 3.930 | 3.780 | 3.870 | 47,454 | +0.00(+0.00%) |
Jun 04, 2024 | 3.830 | 3.880 | 3.760 | 3.870 | 77,418 | +0.04(+1.04%) |
Jun 03, 2024 | 3.850 | 3.850 | 3.780 | 3.830 | 47,710 | +0.00(+0.00%) |
May 31, 2024 | 3.820 | 3.865 | 3.780 | 3.830 | 136,351 | +0.00(+0.00%) |
May 30, 2024 | 3.770 | 3.840 | 3.700 | 3.830 | 62,639 | +0.12(+3.23%) |
May 29, 2024 | 3.750 | 3.830 | 3.710 | 3.710 | 111,418 | -0.19(-4.87%) |
May 28, 2024 | 3.960 | 3.960 | 3.750 | 3.900 | 72,478 | -0.04(-1.02%) |
May 24, 2024 | 3.970 | 3.970 | 3.890 | 3.940 | 55,331 | +0.01(+0.25%) |
May 23, 2024 | 4.030 | 4.030 | 3.920 | 3.930 | 77,127 | -0.07(-1.75%) |
May 22, 2024 | 3.950 | 4.000 | 3.920 | 4.000 | 68,616 | +0.06(+1.52%) |
May 21, 2024 | 4.050 | 4.050 | 3.910 | 3.940 | 42,870 | -0.12(-2.96%) |
May 20, 2024 | 3.980 | 4.080 | 3.930 | 4.060 | 122,433 | +0.09(+2.27%) |
May 17, 2024 | 4.010 | 4.020 | 3.900 | 3.970 | 41,901 | -0.03(-0.75%) |
May 16, 2024 | 4.040 | 4.100 | 3.980 | 4.000 | 51,293 | -0.03(-0.74%) |
May 15, 2024 | 4.050 | 4.070 | 4.000 | 4.030 | 37,515 | -0.02(-0.49%) |
May 14, 2024 | 3.990 | 4.110 | 3.960 | 4.050 | 35,629 | +0.10(+2.53%) |
May 13, 2024 | 4.160 | 4.230 | 3.920 | 3.950 | 125,494 | -0.20(-4.82%) |
May 10, 2024 | 4.130 | 4.160 | 4.030 | 4.150 | 65,984 | -0.02(-0.48%) |
May 09, 2024 | 4.240 | 4.310 | 4.120 | 4.170 | 62,539 | -0.09(-2.11%) |
May 08, 2024 | 4.130 | 4.290 | 4.020 | 4.260 | 46,961 | +0.08(+1.91%) |
May 07, 2024 | 4.170 | 4.200 | 4.130 | 4.180 | 80,286 | -0.03(-0.71%) |
May 06, 2024 | 4.290 | 4.320 | 4.180 | 4.210 | 38,788 | -0.05(-1.17%) |
May 03, 2024 | 4.280 | 4.330 | 4.120 | 4.260 | 43,257 | +0.02(+0.47%) |
May 02, 2024 | 4.280 | 4.390 | 4.070 | 4.240 | 61,535 | -0.04(-0.93%) |
May 01, 2024 | 4.260 | 4.310 | 4.130 | 4.280 | 73,057 | +0.05(+1.18%) |
Apr 30, 2024 | 4.200 | 4.270 | 4.120 | 4.230 | 79,385 | +0.02(+0.48%) |
Apr 29, 2024 | 4.390 | 4.390 | 4.180 | 4.210 | 61,366 | -0.18(-4.10%) |
Apr 26, 2024 | 4.140 | 4.420 | 4.090 | 4.390 | 177,033 | +0.30(+7.33%) |
Apr 25, 2024 | 3.750 | 4.285 | 3.720 | 4.090 | 497,226 | +0.39(+10.54%) |
Apr 24, 2024 | 3.640 | 3.730 | 3.590 | 3.700 | 110,725 | +0.05(+1.37%) |
Apr 23, 2024 | 3.630 | 3.710 | 3.600 | 3.650 | 58,649 | +0.01(+0.27%) |
Apr 22, 2024 | 3.610 | 3.650 | 3.600 | 3.640 | 57,340 | +0.03(+0.83%) |
Apr 19, 2024 | 3.660 | 3.710 | 3.580 | 3.610 | 61,977 | -0.06(-1.63%) |
Apr 18, 2024 | 3.640 | 3.700 | 3.600 | 3.670 | 57,466 | +0.04(+1.10%) |
Apr 17, 2024 | 3.610 | 3.680 | 3.600 | 3.630 | 56,756 | -0.05(-1.36%) |
Apr 16, 2024 | 3.610 | 3.750 | 3.570 | 3.680 | 61,090 | +0.07(+1.94%) |
Apr 15, 2024 | 3.760 | 3.780 | 3.590 | 3.610 | 88,419 | -0.17(-4.50%) |
Apr 12, 2024 | 3.800 | 3.880 | 3.710 | 3.780 | 66,288 | +0.00(+0.00%) |
Apr 11, 2024 | 3.800 | 3.820 | 3.740 | 3.780 | 61,011 | -0.02(-0.53%) |
Apr 10, 2024 | 3.790 | 3.900 | 3.700 | 3.800 | 61,761 | -0.01(-0.26%) |
Apr 09, 2024 | 3.820 | 3.910 | 3.710 | 3.810 | 43,683 | +0.01(+0.26%) |
Apr 08, 2024 | 3.850 | 3.950 | 3.750 | 3.800 | 132,427 | -0.01(-0.26%) |
Apr 05, 2024 | 3.830 | 3.860 | 3.775 | 3.810 | 36,580 | -0.03(-0.78%) |
Apr 04, 2024 | 3.830 | 3.860 | 3.830 | 3.840 | 27,467 | +0.04(+1.05%) |
Apr 03, 2024 | 3.760 | 3.910 | 3.740 | 3.800 | 82,532 | -0.01(-0.26%) |
Apr 02, 2024 | 3.880 | 3.940 | 3.745 | 3.810 | 40,744 | -0.14(-3.54%) |
Apr 01, 2024 | 3.830 | 3.990 | 3.660 | 3.950 | 127,331 | +0.11(+2.86%) |
Mar 28, 2024 | 3.860 | 3.905 | 3.790 | 3.840 | 53,298 | -0.01(-0.26%) |
Mar 27, 2024 | 3.830 | 3.950 | 3.790 | 3.850 | 68,370 | +0.03(+0.79%) |
Mar 26, 2024 | 3.820 | 3.950 | 3.760 | 3.820 | 67,317 | -0.01(-0.26%) |
Mar 25, 2024 | 3.900 | 3.920 | 3.820 | 3.830 | 66,513 | -0.09(-2.30%) |
Mar 22, 2024 | 3.920 | 4.010 | 3.880 | 3.920 | 74,991 | -0.01(-0.25%) |
Mar 21, 2024 | 4.140 | 4.180 | 3.910 | 3.930 | 71,208 | -0.16(-3.91%) |
Mar 20, 2024 | 3.970 | 4.150 | 3.920 | 4.090 | 78,159 | +0.03(+0.74%) |
Mar 19, 2024 | 3.920 | 4.100 | 3.875 | 4.060 | 113,601 | +0.14(+3.57%) |
Mar 18, 2024 | 3.810 | 4.000 | 3.810 | 3.920 | 165,489 | +0.12(+3.16%) |
Mar 15, 2024 | 3.760 | 3.880 | 3.740 | 3.800 | 177,372 | +0.02(+0.53%) |
Mar 14, 2024 | 3.810 | 3.840 | 3.650 | 3.780 | 87,282 | -0.03(-0.79%) |
Mar 13, 2024 | 3.800 | 3.825 | 3.720 | 3.810 | 51,682 | -0.01(-0.26%) |
Mar 12, 2024 | 3.850 | 3.870 | 3.800 | 3.820 | 41,303 | +0.00(+0.00%) |
Mar 11, 2024 | 3.830 | 3.880 | 3.770 | 3.820 | 57,883 | +0.00(+0.00%) |
Mar 08, 2024 | 3.870 | 3.870 | 3.810 | 3.820 | 47,500 | -0.01(-0.26%) |
Mar 07, 2024 | 3.840 | 3.860 | 3.780 | 3.830 | 43,308 | +0.03(+0.79%) |
Mar 06, 2024 | 3.870 | 3.880 | 3.680 | 3.800 | 111,120 | -0.05(-1.30%) |
Mar 05, 2024 | 3.920 | 3.960 | 3.830 | 3.850 | 51,209 | -0.07(-1.79%) |
Mar 04, 2024 | 3.910 | 3.970 | 3.880 | 3.920 | 75,818 | +0.00(+0.00%) |
Mar 01, 2024 | 3.970 | 4.020 | 3.870 | 3.920 | 76,497 | +0.06(+1.55%) |
Feb 29, 2024 | 3.930 | 3.960 | 3.790 | 3.860 | 26,409 | +0.00(+0.00%) |
Feb 28, 2024 | 3.810 | 3.900 | 3.760 | 3.860 | 22,787 | +0.04(+1.05%) |
Feb 27, 2024 | 3.850 | 3.870 | 3.720 | 3.820 | 34,993 | +0.01(+0.26%) |
Feb 26, 2024 | 3.700 | 3.880 | 3.700 | 3.810 | 59,514 | +0.08(+2.14%) |
Feb 23, 2024 | 3.790 | 3.820 | 3.710 | 3.730 | 47,591 | -0.05(-1.32%) |
Feb 22, 2024 | 3.800 | 3.840 | 3.730 | 3.780 | 60,957 | -0.03(-0.79%) |
Feb 21, 2024 | 3.800 | 3.910 | 3.740 | 3.810 | 54,938 | +0.05(+1.33%) |
Feb 20, 2024 | 3.880 | 3.938 | 3.740 | 3.760 | 93,127 | -0.23(-5.76%) |
Feb 16, 2024 | 4.040 | 4.130 | 3.970 | 3.990 | 88,661 | -0.07(-1.72%) |
Feb 15, 2024 | 3.930 | 4.060 | 3.860 | 4.060 | 71,815 | +0.15(+3.84%) |
Feb 14, 2024 | 3.930 | 3.940 | 3.860 | 3.910 | 49,547 | +0.04(+1.03%) |
Feb 13, 2024 | 3.980 | 3.980 | 3.860 | 3.870 | 91,157 | -0.19(-4.68%) |
Feb 12, 2024 | 4.040 | 4.110 | 3.973 | 4.060 | 76,898 | +0.03(+0.74%) |
Feb 09, 2024 | 4.070 | 4.125 | 3.960 | 4.030 | 47,450 | +0.03(+0.75%) |
Feb 08, 2024 | 3.860 | 4.040 | 3.740 | 4.000 | 62,863 | +0.17(+4.30%) |
Feb 07, 2024 | 3.930 | 3.930 | 3.570 | 3.835 | 64,824 | -0.04(-1.16%) |
Feb 06, 2024 | 3.900 | 4.000 | 3.560 | 3.880 | 161,267 | -0.13(-3.24%) |
Feb 05, 2024 | 4.000 | 4.130 | 3.825 | 4.010 | 94,204 | +0.00(+0.00%) |
Feb 02, 2024 | 4.010 | 4.110 | 3.960 | 4.010 | 64,978 | -0.07(-1.72%) |
Feb 01, 2024 | 4.080 | 4.150 | 4.055 | 4.080 | 45,602 | -0.05(-1.21%) |
Jan 31, 2024 | 4.160 | 4.210 | 4.080 | 4.130 | 41,647 | -0.07(-1.67%) |
Jan 30, 2024 | 4.230 | 4.310 | 4.130 | 4.200 | 27,361 | -0.09(-2.10%) |
Jan 29, 2024 | 4.310 | 4.350 | 4.255 | 4.290 | 27,147 | -0.04(-0.92%) |
Jan 26, 2024 | 4.510 | 4.510 | 4.230 | 4.330 | 24,379 | -0.16(-3.56%) |
Jan 25, 2024 | 4.330 | 4.490 | 4.220 | 4.490 | 40,551 | +0.21(+4.91%) |
Jan 24, 2024 | 4.280 | 4.340 | 4.200 | 4.280 | 55,842 | +0.02(+0.47%) |
Jan 23, 2024 | 4.470 | 4.470 | 4.205 | 4.260 | 42,414 | -0.19(-4.27%) |
Jan 22, 2024 | 4.330 | 4.470 | 4.280 | 4.450 | 32,195 | +0.16(+3.73%) |
Jan 19, 2024 | 4.180 | 4.335 | 4.110 | 4.290 | 42,591 | +0.15(+3.62%) |
Jan 18, 2024 | 4.050 | 4.150 | 4.020 | 4.140 | 100,721 | +0.05(+1.22%) |
Jan 17, 2024 | 4.010 | 4.190 | 4.000 | 4.090 | 23,621 | +0.03(+0.74%) |
Jan 16, 2024 | 4.160 | 4.180 | 4.050 | 4.060 | 35,326 | -0.08(-1.93%) |
Jan 12, 2024 | 4.240 | 4.240 | 4.120 | 4.140 | 25,060 | -0.02(-0.48%) |
Jan 11, 2024 | 4.130 | 4.220 | 4.080 | 4.160 | 68,065 | +0.01(+0.24%) |
Jan 10, 2024 | 4.110 | 4.150 | 4.040 | 4.150 | 25,659 | +0.02(+0.48%) |
Jan 09, 2024 | 4.130 | 4.180 | 4.110 | 4.130 | 37,835 | -0.08(-1.90%) |
Jan 08, 2024 | 4.230 | 4.230 | 4.130 | 4.210 | 21,959 | +0.09(+2.18%) |
Jan 05, 2024 | 4.160 | 4.210 | 4.120 | 4.120 | 48,573 | -0.07(-1.67%) |
Jan 04, 2024 | 4.320 | 4.340 | 4.140 | 4.190 | 84,572 | -0.07(-1.64%) |
Jan 03, 2024 | 4.440 | 4.440 | 4.240 | 4.260 | 75,293 | -0.14(-3.18%) |
Jan 02, 2024 | 4.300 | 4.510 | 4.290 | 4.400 | 63,345 | +0.08(+1.85%) |
Dec 29, 2023 | 4.410 | 4.430 | 4.260 | 4.320 | 33,883 | -0.07(-1.59%) |
Dec 28, 2023 | 4.530 | 4.539 | 4.380 | 4.390 | 27,453 | -0.12(-2.66%) |
Dec 27, 2023 | 4.430 | 4.570 | 4.370 | 4.510 | 89,296 | +0.08(+1.81%) |
Dec 26, 2023 | 4.290 | 4.440 | 4.290 | 4.430 | 40,659 | +0.14(+3.26%) |
Dec 22, 2023 | 4.250 | 4.370 | 4.200 | 4.290 | 46,630 | +0.06(+1.42%) |
Dec 21, 2023 | 4.350 | 4.350 | 4.090 | 4.230 | 94,012 | -0.07(-1.63%) |
Dec 20, 2023 | 4.300 | 4.440 | 4.230 | 4.300 | 118,452 | +0.01(+0.23%) |
Dec 19, 2023 | 4.390 | 4.390 | 4.260 | 4.290 | 111,316 | -0.05(-1.15%) |
Dec 18, 2023 | 4.400 | 4.400 | 4.320 | 4.340 | 149,636 | -0.01(-0.23%) |
Dec 15, 2023 | 4.500 | 4.510 | 4.330 | 4.350 | 169,622 | -0.10(-2.25%) |
Dec 14, 2023 | 4.480 | 4.564 | 4.371 | 4.450 | 117,625 | +0.05(+1.14%) |
Dec 13, 2023 | 4.190 | 4.440 | 4.120 | 4.400 | 147,981 | +0.21(+5.01%) |
Dec 12, 2023 | 4.030 | 4.220 | 4.030 | 4.190 | 57,700 | +0.18(+4.49%) |
Dec 11, 2023 | 4.150 | 4.180 | 3.990 | 4.010 | 109,349 | -0.12(-2.91%) |
Dec 08, 2023 | 4.123 | 4.220 | 4.019 | 4.130 | 29,443 | -0.05(-1.20%) |
Dec 07, 2023 | 4.040 | 4.230 | 4.010 | 4.180 | 134,465 | +0.18(+4.50%) |
Dec 06, 2023 | 3.950 | 4.100 | 3.930 | 4.000 | 58,445 | -0.01(-0.25%) |
Dec 05, 2023 | 3.810 | 4.100 | 3.800 | 4.010 | 73,077 | +0.11(+2.82%) |
Dec 04, 2023 | 3.840 | 3.910 | 3.720 | 3.900 | 46,164 | +0.04(+1.04%) |
Dec 01, 2023 | 3.720 | 3.890 | 3.655 | 3.860 | 68,167 | +0.14(+3.76%) |
Nov 30, 2023 | 3.930 | 3.930 | 3.700 | 3.720 | 67,969 | -0.22(-5.58%) |
Nov 29, 2023 | 3.880 | 4.000 | 3.875 | 3.940 | 38,347 | +0.12(+3.14%) |
Nov 28, 2023 | 4.000 | 4.020 | 3.820 | 3.820 | 30,423 | -0.18(-4.50%) |
Nov 27, 2023 | 4.050 | 4.070 | 3.900 | 4.000 | 49,115 | -0.13(-3.15%) |
Nov 24, 2023 | 3.970 | 4.140 | 3.970 | 4.130 | 35,201 | +0.18(+4.56%) |
Nov 22, 2023 | 3.830 | 3.980 | 3.820 | 3.950 | 49,142 | +0.16(+4.22%) |
Nov 21, 2023 | 3.720 | 3.830 | 3.700 | 3.790 | 27,398 | +0.05(+1.34%) |
Nov 20, 2023 | 3.730 | 3.770 | 3.670 | 3.740 | 29,168 | +0.01(+0.27%) |
Nov 17, 2023 | 3.900 | 3.930 | 3.680 | 3.730 | 71,791 | -0.14(-3.62%) |
Nov 16, 2023 | 3.860 | 4.050 | 3.820 | 3.870 | 131,786 | +0.02(+0.52%) |
Nov 15, 2023 | 3.760 | 3.890 | 3.760 | 3.850 | 92,119 | +0.06(+1.72%) |
Nov 14, 2023 | 3.740 | 3.860 | 3.652 | 3.785 | 120,788 | +0.14(+3.70%) |
Nov 13, 2023 | 3.600 | 3.710 | 3.600 | 3.650 | 64,542 | +0.04(+1.11%) |
Nov 10, 2023 | 3.400 | 3.640 | 3.350 | 3.610 | 57,800 | +0.21(+6.18%) |
Nov 09, 2023 | 3.390 | 3.480 | 3.375 | 3.400 | 39,647 | +0.02(+0.59%) |
Nov 08, 2023 | 3.480 | 3.480 | 3.360 | 3.380 | 44,900 | -0.10(-2.87%) |
Nov 07, 2023 | 3.540 | 3.540 | 3.460 | 3.480 | 39,922 | -0.07(-1.97%) |
Nov 06, 2023 | 3.630 | 3.640 | 3.530 | 3.550 | 50,890 | -0.09(-2.47%) |
Nov 03, 2023 | 3.510 | 3.650 | 3.490 | 3.640 | 56,462 | +0.16(+4.60%) |
Nov 02, 2023 | 3.670 | 3.670 | 3.400 | 3.480 | 199,150 | +0.36(+11.54%) |
Nov 01, 2023 | 3.250 | 3.250 | 3.100 | 3.120 | 62,735 | -0.09(-2.80%) |
Oct 31, 2023 | 3.190 | 3.230 | 3.150 | 3.210 | 43,094 | +0.02(+0.63%) |
Oct 30, 2023 | 3.210 | 3.300 | 3.140 | 3.190 | 97,406 | +0.03(+0.95%) |
Oct 27, 2023 | 3.220 | 3.270 | 3.130 | 3.160 | 46,583 | -0.07(-2.17%) |
Oct 26, 2023 | 3.160 | 3.250 | 3.150 | 3.230 | 116,128 | +0.05(+1.57%) |
Oct 25, 2023 | 3.180 | 3.270 | 3.110 | 3.180 | 78,238 | -0.01(-0.31%) |
Oct 24, 2023 | 3.190 | 3.200 | 3.110 | 3.190 | 67,554 | +0.02(+0.63%) |
Oct 23, 2023 | 3.250 | 3.300 | 3.120 | 3.170 | 92,526 | -0.14(-4.08%) |
Oct 20, 2023 | 3.340 | 3.410 | 3.300 | 3.305 | 50,745 | -0.02(-0.75%) |
Oct 19, 2023 | 3.480 | 3.490 | 3.325 | 3.330 | 24,130 | -0.16(-4.58%) |
Oct 18, 2023 | 3.550 | 3.560 | 3.440 | 3.490 | 50,597 | -0.02(-0.57%) |
Oct 17, 2023 | 3.400 | 3.560 | 3.400 | 3.510 | 62,923 | +0.08(+2.33%) |
Oct 16, 2023 | 3.440 | 3.500 | 3.420 | 3.430 | 59,813 | +0.00(+0.00%) |
Oct 13, 2023 | 3.520 | 3.520 | 3.370 | 3.430 | 62,558 | -0.06(-1.72%) |
Oct 12, 2023 | 3.530 | 3.570 | 3.400 | 3.490 | 179,968 | +0.04(+1.16%) |
Oct 11, 2023 | 3.460 | 3.540 | 3.430 | 3.450 | 86,046 | +0.01(+0.29%) |
Oct 10, 2023 | 3.350 | 3.450 | 3.330 | 3.440 | 66,080 | +0.08(+2.38%) |
Oct 09, 2023 | 3.280 | 3.380 | 3.190 | 3.360 | 63,617 | +0.08(+2.44%) |
Oct 06, 2023 | 3.120 | 3.320 | 3.110 | 3.280 | 58,724 | +0.02(+0.61%) |
Oct 05, 2023 | 3.200 | 3.270 | 3.200 | 3.260 | 72,883 | +0.05(+1.56%) |
Oct 04, 2023 | 3.160 | 3.240 | 3.130 | 3.210 | 59,297 | +0.05(+1.58%) |
Oct 03, 2023 | 3.170 | 3.240 | 3.080 | 3.160 | 99,338 | -0.01(-0.32%) |
Oct 02, 2023 | 3.120 | 3.200 | 3.080 | 3.170 | 60,021 | +0.06(+1.93%) |
Sep 29, 2023 | 3.130 | 3.170 | 3.070 | 3.110 | 114,699 | -0.07(-2.20%) |
Sep 28, 2023 | 3.180 | 3.210 | 3.110 | 3.180 | 53,174 | +0.00(+0.00%) |
Sep 27, 2023 | 3.230 | 3.300 | 3.110 | 3.180 | 82,175 | +0.04(+1.27%) |
Sep 26, 2023 | 3.130 | 3.190 | 3.080 | 3.140 | 67,845 | +0.03(+0.96%) |
Sep 25, 2023 | 3.130 | 3.120 | 3.070 | 3.110 | 81,601 | -0.04(-1.27%) |
Sep 22, 2023 | 3.180 | 3.240 | 3.100 | 3.150 | 101,943 | +0.00(+0.00%) |
Sep 21, 2023 | 3.170 | 3.210 | 3.120 | 3.150 | 36,208 | -0.03(-0.94%) |
Sep 20, 2023 | 3.160 | 3.240 | 3.140 | 3.180 | 30,853 | +0.01(+0.32%) |
Sep 19, 2023 | 3.180 | 3.210 | 3.120 | 3.170 | 60,035 | -0.02(-0.63%) |
Sep 18, 2023 | 3.340 | 3.385 | 3.150 | 3.190 | 114,005 | -0.15(-4.49%) |
Sep 15, 2023 | 3.250 | 3.400 | 3.130 | 3.340 | 429,135 | +0.14(+4.37%) |
Sep 14, 2023 | 3.200 | 3.260 | 3.070 | 3.200 | 117,951 | +0.00(+0.00%) |
Sep 13, 2023 | 3.190 | 3.430 | 3.170 | 3.200 | 62,209 | +0.02(+0.63%) |
Sep 12, 2023 | 3.280 | 3.280 | 3.150 | 3.180 | 122,638 | -0.09(-2.75%) |
Sep 11, 2023 | 3.250 | 3.300 | 3.190 | 3.270 | 44,010 | +0.03(+0.93%) |
Sep 08, 2023 | 3.230 | 3.275 | 3.210 | 3.240 | 68,427 | +0.02(+0.62%) |
Sep 07, 2023 | 3.380 | 3.490 | 3.180 | 3.220 | 167,875 | -0.16(-4.73%) |
Sep 06, 2023 | 3.410 | 3.470 | 3.249 | 3.380 | 198,957 | -0.04(-1.17%) |
Sep 05, 2023 | 3.560 | 3.560 | 3.330 | 3.420 | 86,847 | -0.10(-2.84%) |
Sep 01, 2023 | 3.480 | 3.630 | 3.480 | 3.520 | 74,909 | +0.05(+1.44%) |
Aug 31, 2023 | 3.520 | 3.560 | 3.370 | 3.470 | 124,524 | -0.05(-1.42%) |
Aug 30, 2023 | 3.450 | 3.530 | 3.390 | 3.520 | 44,809 | +0.07(+2.03%) |
Aug 29, 2023 | 3.460 | 3.490 | 3.420 | 3.450 | 56,338 | +0.03(+0.88%) |
Aug 28, 2023 | 3.500 | 3.500 | 3.350 | 3.420 | 57,710 | -0.03(-0.87%) |
Aug 25, 2023 | 3.500 | 3.530 | 3.405 | 3.450 | 63,793 | -0.01(-0.29%) |
Aug 24, 2023 | 3.640 | 3.640 | 3.450 | 3.460 | 100,172 | -0.15(-4.16%) |
Aug 23, 2023 | 3.520 | 3.640 | 3.504 | 3.610 | 74,350 | +0.07(+1.98%) |
Aug 22, 2023 | 3.630 | 3.650 | 3.515 | 3.540 | 87,671 | -0.10(-2.75%) |
Aug 21, 2023 | 3.520 | 3.660 | 3.520 | 3.640 | 95,765 | +0.15(+4.30%) |
Aug 18, 2023 | 3.440 | 3.520 | 3.440 | 3.490 | 64,311 | +0.04(+1.16%) |
Aug 17, 2023 | 3.490 | 3.520 | 3.410 | 3.450 | 111,041 | -0.05(-1.43%) |
Aug 16, 2023 | 3.530 | 3.580 | 3.350 | 3.500 | 166,581 | -0.03(-0.85%) |
Aug 15, 2023 | 3.510 | 3.610 | 3.475 | 3.530 | 67,347 | +0.03(+0.86%) |
Aug 14, 2023 | 3.400 | 3.520 | 3.380 | 3.500 | 133,800 | +0.07(+2.04%) |
Aug 11, 2023 | 3.620 | 3.620 | 3.370 | 3.430 | 233,133 | -0.19(-5.25%) |
Aug 10, 2023 | 3.650 | 3.650 | 3.560 | 3.620 | 59,693 | +0.01(+0.28%) |
Aug 09, 2023 | 3.710 | 3.756 | 3.600 | 3.610 | 74,825 | -0.19(-5.00%) |
Aug 08, 2023 | 3.800 | 3.810 | 3.700 | 3.800 | 116,965 | +0.00(+0.00%) |
Aug 07, 2023 | 3.840 | 3.850 | 3.661 | 3.800 | 122,376 | -0.04(-1.04%) |
Aug 04, 2023 | 3.750 | 3.860 | 3.640 | 3.840 | 121,317 | +0.11(+2.95%) |
Aug 03, 2023 | 3.490 | 3.920 | 3.480 | 3.730 | 437,810 | +0.23(+6.57%) |
Aug 02, 2023 | 3.490 | 3.530 | 3.440 | 3.500 | 152,344 | -0.04(-1.13%) |
Aug 01, 2023 | 3.500 | 3.560 | 3.460 | 3.540 | 129,550 | -0.04(-1.12%) |
Jul 31, 2023 | 3.510 | 3.580 | 3.500 | 3.580 | 116,022 | +0.09(+2.58%) |
Jul 28, 2023 | 3.580 | 3.630 | 3.470 | 3.490 | 223,806 | -0.08(-2.24%) |
Jul 27, 2023 | 3.550 | 3.620 | 3.550 | 3.570 | 66,076 | +0.02(+0.56%) |
Jul 26, 2023 | 3.530 | 3.590 | 3.520 | 3.550 | 60,921 | +0.02(+0.57%) |
Jul 25, 2023 | 3.610 | 3.620 | 3.520 | 3.530 | 144,778 | -0.08(-2.22%) |
Jul 24, 2023 | 3.580 | 3.635 | 3.580 | 3.610 | 39,320 | +0.04(+1.12%) |
Jul 21, 2023 | 3.620 | 3.620 | 3.510 | 3.570 | 210,039 | -0.02(-0.56%) |
Jul 20, 2023 | 3.570 | 3.600 | 3.520 | 3.590 | 102,712 | +0.04(+1.13%) |
Jul 19, 2023 | 3.600 | 3.600 | 3.465 | 3.550 | 236,865 | -0.04(-1.11%) |
Jul 18, 2023 | 3.610 | 3.630 | 3.560 | 3.590 | 51,351 | -0.01(-0.28%) |
Jul 17, 2023 | 3.690 | 3.750 | 3.540 | 3.600 | 161,529 | -0.08(-2.17%) |
Jul 14, 2023 | 3.680 | 3.730 | 3.630 | 3.680 | 85,455 | +0.04(+1.10%) |
Jul 13, 2023 | 3.680 | 3.700 | 3.630 | 3.640 | 57,129 | -0.04(-1.09%) |
Jul 12, 2023 | 3.650 | 3.740 | 3.600 | 3.680 | 103,501 | +0.08(+2.22%) |
Jul 11, 2023 | 3.580 | 3.620 | 3.490 | 3.600 | 78,255 | +0.04(+1.12%) |
Jul 10, 2023 | 3.530 | 3.591 | 3.500 | 3.560 | 39,694 | +0.07(+2.01%) |
Jul 07, 2023 | 3.490 | 3.520 | 3.400 | 3.490 | 93,186 | -0.01(-0.29%) |
Jul 06, 2023 | 3.600 | 3.610 | 3.470 | 3.500 | 124,273 | -0.10(-2.78%) |
Jul 05, 2023 | 3.750 | 3.760 | 3.590 | 3.600 | 151,230 | -0.15(-4.00%) |