Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 6.930 | 7.360 | 6.812 | 7.170 | 3,699,043 | +0.33(+4.82%) |
Jun 27, 2024 | 6.510 | 6.890 | 6.370 | 6.840 | 512,716 | +0.29(+4.43%) |
Jun 26, 2024 | 6.300 | 6.560 | 6.250 | 6.550 | 424,105 | +0.19(+2.99%) |
Jun 25, 2024 | 6.520 | 6.590 | 6.290 | 6.360 | 296,112 | -0.10(-1.55%) |
Jun 24, 2024 | 5.910 | 6.980 | 5.910 | 6.460 | 1,140,382 | +0.63(+10.81%) |
Jun 21, 2024 | 5.720 | 5.830 | 5.630 | 5.830 | 371,537 | +0.07(+1.22%) |
Jun 20, 2024 | 6.150 | 6.180 | 5.710 | 5.760 | 298,868 | -0.34(-5.57%) |
Jun 18, 2024 | 5.870 | 6.250 | 5.840 | 6.100 | 302,573 | +0.20(+3.39%) |
Jun 17, 2024 | 6.110 | 6.110 | 5.700 | 5.900 | 352,732 | -0.12(-1.99%) |
Jun 14, 2024 | 6.630 | 6.800 | 5.916 | 6.020 | 839,236 | -0.56(-8.51%) |
Jun 13, 2024 | 6.090 | 7.040 | 5.900 | 6.580 | 1,861,351 | +0.56(+9.30%) |
Jun 12, 2024 | 6.080 | 6.310 | 5.990 | 6.020 | 329,392 | +0.13(+2.21%) |
Jun 11, 2024 | 6.180 | 6.350 | 5.860 | 5.890 | 801,354 | -0.41(-6.51%) |
Jun 10, 2024 | 5.230 | 6.300 | 5.230 | 6.300 | 915,880 | +1.05(+20.00%) |
Jun 07, 2024 | 5.320 | 5.450 | 5.230 | 5.250 | 227,839 | -0.12(-2.23%) |
Jun 06, 2024 | 5.180 | 5.420 | 5.160 | 5.370 | 215,911 | +0.20(+3.87%) |
Jun 05, 2024 | 5.190 | 5.250 | 5.100 | 5.170 | 181,143 | +0.02(+0.39%) |
Jun 04, 2024 | 5.020 | 5.180 | 4.840 | 5.150 | 168,396 | +0.11(+2.18%) |
Jun 03, 2024 | 5.240 | 5.240 | 4.850 | 5.040 | 216,520 | -0.10(-1.95%) |
May 31, 2024 | 5.130 | 5.200 | 5.090 | 5.140 | 283,694 | +0.05(+0.98%) |
May 30, 2024 | 5.230 | 5.300 | 5.090 | 5.090 | 285,990 | -0.10(-1.93%) |
May 29, 2024 | 5.200 | 5.270 | 5.050 | 5.190 | 453,926 | +0.02(+0.39%) |
May 28, 2024 | 5.080 | 5.300 | 4.980 | 5.170 | 625,687 | +0.14(+2.78%) |
May 24, 2024 | 4.840 | 5.060 | 4.790 | 5.030 | 170,824 | +0.25(+5.23%) |
May 23, 2024 | 4.850 | 4.940 | 4.750 | 4.780 | 76,922 | -0.02(-0.42%) |
May 22, 2024 | 5.010 | 5.090 | 4.730 | 4.800 | 228,927 | -0.19(-3.81%) |
May 21, 2024 | 4.950 | 5.110 | 4.930 | 4.990 | 144,587 | +0.03(+0.60%) |
May 20, 2024 | 4.910 | 5.090 | 4.820 | 4.960 | 210,325 | +0.10(+2.06%) |
May 17, 2024 | 4.830 | 5.010 | 4.830 | 4.860 | 140,688 | -0.01(-0.21%) |
May 16, 2024 | 5.000 | 5.020 | 4.830 | 4.870 | 140,298 | -0.11(-2.21%) |
May 15, 2024 | 5.100 | 5.100 | 4.876 | 4.980 | 218,319 | -0.02(-0.40%) |
May 14, 2024 | 4.830 | 5.050 | 4.830 | 5.000 | 260,303 | +0.17(+3.52%) |
May 13, 2024 | 4.800 | 5.080 | 4.710 | 4.830 | 770,803 | +0.16(+3.43%) |
May 10, 2024 | 4.410 | 4.700 | 4.339 | 4.670 | 411,974 | +0.30(+6.86%) |
May 09, 2024 | 4.300 | 4.660 | 4.180 | 4.370 | 254,563 | +0.09(+2.10%) |
May 08, 2024 | 4.030 | 4.410 | 3.980 | 4.280 | 233,518 | +0.22(+5.42%) |
May 07, 2024 | 4.010 | 4.160 | 4.000 | 4.060 | 127,982 | +0.00(+0.00%) |
May 06, 2024 | 4.250 | 4.285 | 4.040 | 4.060 | 137,769 | -0.13(-3.10%) |
May 03, 2024 | 4.110 | 4.240 | 4.100 | 4.190 | 201,068 | +0.14(+3.46%) |
May 02, 2024 | 4.000 | 4.070 | 3.910 | 4.050 | 91,524 | +0.13(+3.32%) |
May 01, 2024 | 3.780 | 4.020 | 3.770 | 3.920 | 154,859 | +0.14(+3.70%) |
Apr 30, 2024 | 3.810 | 3.840 | 3.780 | 3.780 | 69,360 | -0.02(-0.53%) |
Apr 29, 2024 | 3.990 | 4.094 | 3.790 | 3.800 | 270,602 | -0.16(-4.04%) |
Apr 26, 2024 | 3.830 | 3.980 | 3.810 | 3.960 | 66,382 | +0.11(+2.86%) |
Apr 25, 2024 | 3.750 | 3.860 | 3.750 | 3.850 | 107,610 | +0.02(+0.52%) |
Apr 24, 2024 | 3.760 | 3.840 | 3.722 | 3.830 | 86,759 | +0.00(+0.00%) |
Apr 23, 2024 | 3.740 | 3.960 | 3.680 | 3.830 | 109,279 | +0.08(+2.13%) |
Apr 22, 2024 | 3.540 | 3.750 | 3.540 | 3.750 | 182,583 | +0.21(+5.93%) |
Apr 19, 2024 | 3.550 | 3.670 | 3.510 | 3.540 | 54,614 | -0.03(-0.84%) |
Apr 18, 2024 | 3.420 | 3.720 | 3.388 | 3.570 | 117,844 | +0.16(+4.69%) |
Apr 17, 2024 | 3.520 | 3.564 | 3.400 | 3.410 | 141,827 | -0.11(-3.12%) |
Apr 16, 2024 | 3.520 | 3.600 | 3.510 | 3.520 | 129,355 | -0.04(-1.12%) |
Apr 15, 2024 | 3.840 | 3.840 | 3.560 | 3.560 | 196,837 | -0.30(-7.77%) |
Apr 12, 2024 | 3.870 | 3.910 | 3.710 | 3.860 | 127,038 | +0.00(+0.00%) |
Apr 11, 2024 | 3.790 | 3.940 | 3.750 | 3.860 | 173,523 | +0.06(+1.58%) |
Apr 10, 2024 | 4.020 | 4.030 | 3.710 | 3.800 | 217,928 | -0.25(-6.17%) |
Apr 09, 2024 | 4.340 | 4.590 | 3.950 | 4.050 | 467,220 | -0.36(-8.16%) |
Apr 08, 2024 | 4.410 | 4.430 | 4.300 | 4.410 | 132,354 | +0.04(+0.92%) |
Apr 05, 2024 | 4.300 | 4.390 | 4.250 | 4.370 | 82,717 | +0.06(+1.39%) |
Apr 04, 2024 | 4.390 | 4.486 | 4.280 | 4.310 | 154,416 | -0.05(-1.15%) |
Apr 03, 2024 | 4.260 | 4.440 | 4.210 | 4.360 | 138,810 | +0.08(+1.87%) |
Apr 02, 2024 | 4.350 | 4.410 | 4.250 | 4.280 | 129,750 | -0.09(-2.06%) |
Apr 01, 2024 | 4.400 | 4.450 | 4.240 | 4.370 | 200,697 | -0.02(-0.46%) |
Mar 28, 2024 | 4.440 | 4.650 | 4.310 | 4.390 | 296,308 | -0.02(-0.45%) |
Mar 27, 2024 | 4.200 | 4.470 | 4.060 | 4.410 | 340,946 | +0.16(+3.76%) |
Mar 26, 2024 | 4.570 | 4.580 | 4.200 | 4.250 | 438,974 | -0.23(-5.13%) |
Mar 25, 2024 | 4.570 | 4.790 | 4.250 | 4.480 | 541,081 | +0.00(+0.00%) |
Mar 22, 2024 | 4.240 | 4.500 | 4.210 | 4.480 | 498,624 | +0.24(+5.66%) |
Mar 21, 2024 | 3.990 | 4.410 | 3.960 | 4.240 | 1,493,050 | +0.32(+8.16%) |
Mar 20, 2024 | 3.810 | 3.980 | 3.775 | 3.920 | 264,089 | +0.09(+2.35%) |
Mar 19, 2024 | 3.470 | 3.890 | 3.470 | 3.830 | 454,101 | +0.32(+9.12%) |
Mar 18, 2024 | 3.380 | 3.740 | 3.350 | 3.510 | 654,301 | +0.16(+4.78%) |
Mar 15, 2024 | 3.180 | 3.370 | 3.170 | 3.350 | 290,128 | +0.15(+4.69%) |
Mar 14, 2024 | 3.390 | 3.390 | 3.180 | 3.200 | 145,041 | -0.12(-3.61%) |
Mar 13, 2024 | 3.150 | 3.360 | 3.150 | 3.320 | 197,854 | +0.15(+4.73%) |
Mar 12, 2024 | 3.040 | 3.200 | 3.010 | 3.170 | 141,823 | +0.06(+1.93%) |
Mar 11, 2024 | 3.000 | 3.150 | 3.000 | 3.110 | 179,705 | +0.11(+3.67%) |
Mar 08, 2024 | 3.060 | 3.160 | 2.980 | 3.000 | 169,730 | -0.06(-1.96%) |
Mar 07, 2024 | 3.190 | 3.190 | 3.020 | 3.060 | 102,175 | -0.11(-3.47%) |
Mar 06, 2024 | 3.030 | 3.170 | 3.030 | 3.170 | 112,367 | +0.13(+4.28%) |
Mar 05, 2024 | 3.050 | 3.100 | 2.940 | 3.040 | 216,238 | +0.00(+0.00%) |
Mar 04, 2024 | 3.050 | 3.070 | 2.910 | 3.040 | 234,030 | -0.05(-1.62%) |
Mar 01, 2024 | 3.230 | 3.300 | 3.040 | 3.090 | 215,001 | -0.14(-4.33%) |
Feb 29, 2024 | 3.400 | 3.420 | 3.230 | 3.230 | 125,162 | -0.13(-3.87%) |
Feb 28, 2024 | 3.420 | 3.470 | 3.250 | 3.360 | 166,064 | -0.07(-2.04%) |
Feb 27, 2024 | 3.250 | 3.450 | 3.210 | 3.430 | 280,156 | +0.22(+6.85%) |
Feb 26, 2024 | 3.020 | 3.240 | 3.020 | 3.210 | 212,358 | +0.17(+5.59%) |
Feb 23, 2024 | 2.910 | 3.120 | 2.890 | 3.040 | 371,569 | +0.14(+4.83%) |
Feb 22, 2024 | 2.950 | 2.990 | 2.890 | 2.900 | 224,688 | -0.04(-1.36%) |
Feb 21, 2024 | 2.920 | 3.000 | 2.890 | 2.940 | 294,444 | +0.00(+0.00%) |
Feb 20, 2024 | 2.950 | 3.000 | 2.900 | 2.940 | 165,384 | -0.05(-1.67%) |
Feb 16, 2024 | 3.000 | 3.080 | 2.940 | 2.990 | 144,626 | +0.00(+0.00%) |
Feb 15, 2024 | 3.030 | 3.100 | 2.970 | 2.990 | 140,898 | -0.02(-0.66%) |
Feb 14, 2024 | 3.010 | 3.055 | 2.950 | 3.010 | 121,079 | +0.05(+1.69%) |
Feb 13, 2024 | 3.040 | 3.120 | 2.900 | 2.960 | 286,404 | -0.14(-4.52%) |
Feb 12, 2024 | 3.010 | 3.190 | 3.010 | 3.100 | 340,607 | +0.06(+1.97%) |
Feb 09, 2024 | 3.050 | 3.090 | 2.930 | 3.040 | 87,004 | +0.01(+0.33%) |
Feb 08, 2024 | 2.960 | 3.120 | 2.910 | 3.030 | 334,068 | +0.07(+2.36%) |
Feb 07, 2024 | 3.080 | 3.080 | 2.910 | 2.960 | 341,572 | -0.08(-2.63%) |
Feb 06, 2024 | 2.870 | 3.150 | 2.870 | 3.040 | 466,767 | +0.17(+5.92%) |
Feb 05, 2024 | 2.890 | 2.970 | 2.870 | 2.870 | 105,166 | -0.08(-2.71%) |
Feb 02, 2024 | 2.970 | 3.020 | 2.880 | 2.950 | 183,437 | +0.03(+1.03%) |
Feb 01, 2024 | 2.900 | 3.030 | 2.850 | 2.920 | 156,503 | +0.02(+0.69%) |
Jan 31, 2024 | 2.800 | 3.060 | 2.770 | 2.900 | 198,610 | +0.08(+2.84%) |
Jan 30, 2024 | 2.860 | 2.890 | 2.760 | 2.820 | 115,736 | -0.04(-1.40%) |
Jan 29, 2024 | 2.860 | 2.910 | 2.830 | 2.860 | 75,420 | +0.00(+0.00%) |
Jan 26, 2024 | 2.920 | 2.990 | 2.850 | 2.860 | 100,021 | -0.05(-1.72%) |
Jan 25, 2024 | 2.890 | 3.030 | 2.800 | 2.910 | 368,241 | +0.09(+3.19%) |
Jan 24, 2024 | 2.990 | 2.990 | 2.800 | 2.820 | 123,203 | -0.11(-3.75%) |
Jan 23, 2024 | 2.990 | 3.040 | 2.860 | 2.930 | 108,711 | +0.00(+0.00%) |
Jan 22, 2024 | 2.810 | 3.000 | 2.810 | 2.930 | 393,833 | +0.19(+6.93%) |
Jan 19, 2024 | 2.750 | 2.850 | 2.695 | 2.740 | 69,835 | +0.01(+0.37%) |
Jan 18, 2024 | 2.760 | 2.820 | 2.700 | 2.730 | 125,039 | +0.02(+0.74%) |
Jan 17, 2024 | 2.750 | 2.800 | 2.680 | 2.710 | 132,889 | -0.07(-2.52%) |
Jan 16, 2024 | 2.860 | 2.920 | 2.760 | 2.780 | 223,072 | -0.11(-3.81%) |
Jan 12, 2024 | 2.930 | 3.040 | 2.870 | 2.890 | 77,771 | -0.02(-0.69%) |
Jan 11, 2024 | 3.080 | 3.090 | 2.900 | 2.910 | 111,951 | -0.18(-5.83%) |
Jan 10, 2024 | 3.020 | 3.150 | 2.990 | 3.090 | 91,802 | +0.07(+2.32%) |
Jan 09, 2024 | 3.030 | 3.110 | 2.950 | 3.020 | 124,868 | +0.00(+0.00%) |
Jan 08, 2024 | 2.920 | 3.090 | 2.860 | 3.020 | 126,872 | +0.07(+2.37%) |
Jan 05, 2024 | 2.950 | 3.020 | 2.870 | 2.950 | 185,606 | -0.05(-1.67%) |
Jan 04, 2024 | 3.050 | 3.100 | 2.970 | 3.000 | 112,937 | -0.05(-1.64%) |
Jan 03, 2024 | 2.920 | 3.250 | 2.870 | 3.050 | 266,007 | +0.09(+3.04%) |
Jan 02, 2024 | 2.900 | 2.970 | 2.800 | 2.960 | 125,693 | +0.11(+3.86%) |
Dec 29, 2023 | 2.950 | 2.950 | 2.730 | 2.850 | 228,126 | -0.06(-2.06%) |
Dec 28, 2023 | 2.950 | 3.065 | 2.890 | 2.910 | 134,686 | -0.05(-1.69%) |
Dec 27, 2023 | 2.940 | 3.070 | 2.870 | 2.960 | 238,788 | -0.05(-1.66%) |
Dec 26, 2023 | 2.970 | 3.070 | 2.820 | 3.010 | 97,967 | +0.07(+2.38%) |
Dec 22, 2023 | 2.970 | 3.090 | 2.920 | 2.940 | 99,494 | -0.04(-1.34%) |
Dec 21, 2023 | 3.090 | 3.090 | 2.910 | 2.980 | 94,918 | -0.04(-1.32%) |
Dec 20, 2023 | 3.020 | 3.290 | 2.960 | 3.020 | 231,297 | +0.07(+2.37%) |
Dec 19, 2023 | 2.790 | 2.980 | 2.790 | 2.950 | 114,846 | +0.15(+5.36%) |
Dec 18, 2023 | 2.760 | 2.940 | 2.740 | 2.800 | 137,964 | +0.04(+1.45%) |
Dec 15, 2023 | 2.970 | 3.020 | 2.695 | 2.760 | 187,874 | -0.26(-8.61%) |
Dec 14, 2023 | 2.950 | 3.080 | 2.900 | 3.020 | 200,620 | +0.13(+4.50%) |
Dec 13, 2023 | 2.820 | 2.940 | 2.700 | 2.890 | 94,134 | +0.06(+2.12%) |
Dec 12, 2023 | 2.980 | 2.980 | 2.740 | 2.830 | 115,080 | -0.09(-3.08%) |
Dec 11, 2023 | 3.050 | 3.050 | 2.810 | 2.920 | 121,313 | -0.07(-2.34%) |
Dec 08, 2023 | 2.880 | 3.030 | 2.806 | 2.990 | 236,328 | +0.11(+3.82%) |
Dec 07, 2023 | 2.770 | 2.920 | 2.740 | 2.880 | 119,741 | +0.12(+4.35%) |
Dec 06, 2023 | 2.750 | 2.840 | 2.720 | 2.760 | 103,942 | -0.02(-0.72%) |
Dec 05, 2023 | 2.660 | 2.890 | 2.637 | 2.780 | 464,553 | +0.11(+4.12%) |
Dec 04, 2023 | 2.700 | 2.730 | 2.610 | 2.670 | 146,666 | +0.00(+0.00%) |
Dec 01, 2023 | 2.550 | 2.690 | 2.490 | 2.670 | 113,166 | +0.11(+4.30%) |
Nov 30, 2023 | 2.600 | 2.610 | 2.520 | 2.560 | 89,465 | -0.01(-0.39%) |
Nov 29, 2023 | 2.600 | 2.680 | 2.550 | 2.570 | 99,451 | -0.02(-0.77%) |
Nov 28, 2023 | 2.580 | 2.660 | 2.540 | 2.590 | 100,706 | +0.03(+1.17%) |
Nov 27, 2023 | 2.520 | 2.610 | 2.500 | 2.560 | 148,379 | +0.02(+0.79%) |
Nov 24, 2023 | 2.490 | 2.580 | 2.490 | 2.540 | 70,393 | +0.02(+0.79%) |
Nov 22, 2023 | 2.570 | 2.580 | 2.430 | 2.520 | 120,965 | +0.03(+1.20%) |
Nov 21, 2023 | 2.500 | 2.500 | 2.430 | 2.490 | 231,934 | -0.01(-0.40%) |
Nov 20, 2023 | 2.500 | 2.540 | 2.430 | 2.500 | 103,574 | +0.02(+0.81%) |
Nov 17, 2023 | 2.490 | 2.530 | 2.410 | 2.480 | 154,851 | +0.01(+0.40%) |
Nov 16, 2023 | 2.550 | 2.580 | 2.420 | 2.470 | 208,914 | -0.11(-4.26%) |
Nov 15, 2023 | 2.540 | 2.730 | 2.530 | 2.580 | 342,209 | +0.04(+1.57%) |
Nov 14, 2023 | 2.550 | 2.550 | 2.450 | 2.540 | 342,675 | +0.08(+3.25%) |
Nov 13, 2023 | 2.440 | 2.490 | 2.350 | 2.460 | 186,151 | +0.02(+0.82%) |
Nov 10, 2023 | 2.500 | 2.560 | 2.420 | 2.440 | 173,149 | -0.06(-2.40%) |
Nov 09, 2023 | 2.500 | 2.600 | 2.370 | 2.500 | 341,483 | +0.01(+0.40%) |
Nov 08, 2023 | 2.650 | 2.730 | 2.465 | 2.490 | 210,388 | -0.15(-5.68%) |
Nov 07, 2023 | 2.900 | 2.900 | 2.620 | 2.640 | 175,960 | -0.21(-7.37%) |
Nov 06, 2023 | 2.930 | 3.030 | 2.810 | 2.850 | 147,849 | -0.06(-2.06%) |
Nov 03, 2023 | 2.870 | 2.980 | 2.824 | 2.910 | 155,233 | +0.11(+3.93%) |
Nov 02, 2023 | 2.830 | 2.889 | 2.760 | 2.800 | 112,454 | +0.06(+2.19%) |
Nov 01, 2023 | 2.680 | 2.798 | 2.650 | 2.740 | 74,330 | +0.06(+2.24%) |
Oct 31, 2023 | 2.710 | 2.710 | 2.610 | 2.680 | 50,582 | +0.02(+0.75%) |
Oct 30, 2023 | 2.640 | 2.740 | 2.610 | 2.660 | 70,714 | +0.04(+1.53%) |
Oct 27, 2023 | 2.690 | 2.720 | 2.600 | 2.620 | 61,015 | -0.02(-0.76%) |
Oct 26, 2023 | 2.700 | 2.870 | 2.610 | 2.640 | 287,711 | -0.06(-2.22%) |
Oct 25, 2023 | 2.660 | 2.750 | 2.620 | 2.700 | 95,190 | +0.00(+0.00%) |
Oct 24, 2023 | 2.680 | 2.725 | 2.640 | 2.700 | 52,108 | +0.04(+1.50%) |
Oct 23, 2023 | 2.610 | 2.730 | 2.550 | 2.660 | 150,075 | +0.04(+1.53%) |
Oct 20, 2023 | 2.640 | 2.710 | 2.610 | 2.620 | 86,671 | -0.04(-1.50%) |
Oct 19, 2023 | 2.690 | 2.750 | 2.610 | 2.660 | 146,818 | -0.09(-3.27%) |
Oct 18, 2023 | 2.810 | 2.810 | 2.740 | 2.750 | 84,521 | -0.11(-3.85%) |
Oct 17, 2023 | 2.750 | 2.960 | 2.750 | 2.860 | 186,257 | +0.07(+2.51%) |
Oct 16, 2023 | 2.740 | 2.820 | 2.700 | 2.790 | 105,110 | +0.13(+4.89%) |
Oct 13, 2023 | 2.650 | 2.694 | 2.580 | 2.660 | 117,644 | +0.01(+0.38%) |
Oct 12, 2023 | 2.790 | 2.840 | 2.640 | 2.650 | 125,919 | -0.15(-5.36%) |
Oct 11, 2023 | 2.830 | 2.869 | 2.682 | 2.800 | 145,752 | -0.03(-1.06%) |
Oct 10, 2023 | 2.790 | 2.980 | 2.760 | 2.830 | 145,492 | +0.05(+1.80%) |
Oct 09, 2023 | 2.840 | 2.860 | 2.750 | 2.780 | 133,283 | -0.09(-3.14%) |
Oct 06, 2023 | 2.820 | 2.890 | 2.740 | 2.870 | 213,434 | +0.00(+0.00%) |
Oct 05, 2023 | 2.780 | 2.930 | 2.734 | 2.870 | 65,047 | +0.06(+2.14%) |
Oct 04, 2023 | 2.710 | 2.820 | 2.650 | 2.810 | 115,818 | +0.06(+2.18%) |
Oct 03, 2023 | 2.900 | 2.900 | 2.670 | 2.750 | 161,681 | -0.10(-3.51%) |
Oct 02, 2023 | 2.940 | 2.959 | 2.795 | 2.850 | 156,440 | -0.04(-1.38%) |
Sep 29, 2023 | 2.910 | 2.921 | 2.790 | 2.890 | 145,826 | +0.02(+0.70%) |
Sep 28, 2023 | 2.900 | 2.950 | 2.820 | 2.870 | 100,471 | +0.00(+0.00%) |
Sep 27, 2023 | 2.930 | 3.050 | 2.840 | 2.870 | 133,859 | -0.02(-0.69%) |
Sep 26, 2023 | 2.710 | 2.930 | 2.710 | 2.890 | 149,648 | +0.14(+5.09%) |
Sep 25, 2023 | 2.860 | 2.780 | 2.730 | 2.750 | 370,684 | -0.19(-6.46%) |
Sep 22, 2023 | 2.960 | 3.080 | 2.900 | 2.940 | 123,755 | -0.02(-0.68%) |
Sep 21, 2023 | 3.160 | 3.210 | 2.950 | 2.960 | 401,255 | -0.22(-6.92%) |
Sep 20, 2023 | 3.310 | 3.390 | 3.150 | 3.180 | 155,224 | -0.08(-2.45%) |
Sep 19, 2023 | 3.350 | 3.560 | 3.260 | 3.260 | 427,686 | -0.09(-2.69%) |
Sep 18, 2023 | 3.400 | 3.700 | 3.320 | 3.350 | 702,859 | +0.05(+1.52%) |
Sep 15, 2023 | 4.120 | 4.270 | 3.300 | 3.300 | 1,022,785 | -0.82(-19.90%) |
Sep 14, 2023 | 3.460 | 4.240 | 3.420 | 4.120 | 1,070,493 | +0.72(+21.18%) |
Sep 13, 2023 | 3.180 | 3.626 | 3.030 | 3.400 | 726,205 | +0.29(+9.32%) |
Sep 12, 2023 | 3.150 | 3.230 | 3.100 | 3.110 | 96,607 | -0.10(-3.12%) |
Sep 11, 2023 | 3.110 | 3.240 | 3.110 | 3.210 | 67,378 | +0.11(+3.55%) |
Sep 08, 2023 | 3.200 | 3.280 | 3.080 | 3.100 | 56,226 | -0.13(-4.02%) |
Sep 07, 2023 | 3.190 | 3.270 | 3.080 | 3.230 | 65,137 | -0.01(-0.31%) |
Sep 06, 2023 | 3.240 | 3.310 | 3.190 | 3.240 | 55,774 | +0.01(+0.31%) |
Sep 05, 2023 | 3.340 | 3.375 | 3.210 | 3.230 | 81,081 | -0.09(-2.71%) |
Sep 01, 2023 | 3.270 | 3.410 | 3.270 | 3.320 | 67,816 | +0.10(+3.11%) |
Aug 31, 2023 | 3.270 | 3.340 | 3.210 | 3.220 | 62,871 | -0.04(-1.23%) |
Aug 30, 2023 | 3.230 | 3.360 | 3.210 | 3.260 | 100,090 | +0.02(+0.62%) |
Aug 29, 2023 | 3.240 | 3.400 | 3.220 | 3.240 | 117,467 | +0.00(+0.00%) |
Aug 28, 2023 | 3.090 | 3.290 | 3.085 | 3.240 | 82,959 | +0.17(+5.54%) |
Aug 25, 2023 | 3.090 | 3.160 | 2.910 | 3.070 | 95,933 | +0.01(+0.33%) |
Aug 24, 2023 | 3.260 | 3.280 | 3.060 | 3.060 | 74,039 | -0.21(-6.42%) |
Aug 23, 2023 | 3.120 | 3.300 | 3.090 | 3.270 | 122,594 | +0.18(+5.83%) |
Aug 22, 2023 | 3.270 | 3.270 | 3.060 | 3.090 | 209,167 | -0.18(-5.50%) |
Aug 21, 2023 | 3.200 | 3.310 | 3.175 | 3.270 | 139,876 | +0.07(+2.19%) |
Aug 18, 2023 | 3.060 | 3.210 | 3.010 | 3.200 | 111,793 | +0.09(+2.89%) |
Aug 17, 2023 | 2.990 | 3.170 | 2.930 | 3.110 | 163,790 | +0.13(+4.36%) |
Aug 16, 2023 | 3.060 | 3.230 | 2.960 | 2.980 | 313,990 | -0.11(-3.56%) |
Aug 15, 2023 | 3.280 | 3.378 | 3.070 | 3.090 | 260,997 | -0.22(-6.65%) |
Aug 14, 2023 | 3.480 | 3.500 | 3.290 | 3.310 | 161,955 | -0.25(-7.02%) |
Aug 11, 2023 | 3.530 | 3.600 | 3.440 | 3.560 | 124,737 | +0.02(+0.56%) |
Aug 10, 2023 | 3.410 | 3.550 | 3.410 | 3.540 | 139,801 | +0.15(+4.42%) |
Aug 09, 2023 | 3.450 | 3.500 | 3.260 | 3.390 | 111,232 | -0.03(-0.88%) |
Aug 08, 2023 | 3.400 | 3.530 | 3.305 | 3.420 | 180,854 | -0.01(-0.29%) |
Aug 07, 2023 | 3.650 | 3.650 | 3.360 | 3.430 | 204,028 | +0.04(+1.18%) |
Aug 04, 2023 | 3.390 | 3.520 | 3.368 | 3.390 | 107,006 | -0.03(-0.88%) |
Aug 03, 2023 | 3.530 | 3.610 | 3.340 | 3.420 | 246,076 | -0.11(-3.12%) |
Aug 02, 2023 | 3.550 | 3.630 | 3.510 | 3.530 | 135,454 | -0.12(-3.29%) |
Aug 01, 2023 | 3.610 | 3.690 | 3.510 | 3.650 | 146,358 | +0.01(+0.27%) |
Jul 31, 2023 | 3.460 | 3.790 | 3.430 | 3.640 | 257,058 | +0.20(+5.81%) |
Jul 28, 2023 | 3.280 | 3.500 | 3.230 | 3.440 | 193,748 | +0.22(+6.83%) |
Jul 27, 2023 | 3.290 | 3.300 | 3.220 | 3.220 | 173,323 | -0.05(-1.53%) |
Jul 26, 2023 | 3.350 | 3.410 | 3.130 | 3.270 | 236,871 | -0.09(-2.68%) |
Jul 25, 2023 | 3.300 | 3.520 | 3.242 | 3.360 | 678,532 | +0.02(+0.60%) |
Jul 24, 2023 | 3.380 | 3.450 | 3.320 | 3.340 | 188,287 | -0.16(-4.57%) |
Jul 21, 2023 | 3.680 | 3.740 | 3.400 | 3.500 | 234,628 | -0.15(-4.11%) |
Jul 20, 2023 | 3.760 | 3.760 | 3.480 | 3.650 | 277,217 | -0.11(-2.93%) |
Jul 19, 2023 | 3.840 | 3.970 | 3.720 | 3.760 | 284,894 | -0.01(-0.27%) |
Jul 18, 2023 | 3.680 | 3.960 | 3.585 | 3.770 | 503,829 | +0.23(+6.50%) |
Jul 17, 2023 | 3.360 | 3.600 | 3.300 | 3.540 | 308,413 | +0.16(+4.73%) |
Jul 14, 2023 | 3.060 | 3.500 | 3.059 | 3.380 | 453,905 | +0.32(+10.46%) |
Jul 13, 2023 | 3.050 | 3.100 | 2.990 | 3.060 | 122,613 | +0.00(+0.00%) |
Jul 12, 2023 | 2.960 | 3.085 | 2.830 | 3.060 | 268,940 | +0.19(+6.62%) |
Jul 11, 2023 | 2.720 | 2.940 | 2.710 | 2.870 | 226,853 | +0.18(+6.69%) |
Jul 10, 2023 | 2.520 | 2.710 | 2.520 | 2.690 | 141,549 | +0.17(+6.75%) |
Jul 07, 2023 | 2.490 | 2.570 | 2.420 | 2.520 | 136,221 | +0.06(+2.44%) |
Jul 06, 2023 | 2.600 | 2.600 | 2.460 | 2.460 | 179,330 | -0.09(-3.53%) |
Jul 05, 2023 | 2.570 | 2.590 | 2.500 | 2.550 | 139,420 | -0.08(-3.04%) |