Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 2.620 | 2.630 | 2.580 | 2.580 | 4,292 | -0.17(-6.18%) |
Apr 26, 2024 | 2.760 | 2.820 | 2.710 | 2.750 | 4,579 | -0.23(-7.61%) |
Apr 25, 2024 | 2.640 | 2.977 | 2.630 | 2.977 | 4,898 | +0.29(+10.65%) |
Apr 24, 2024 | 2.750 | 2.750 | 2.690 | 2.690 | 418 | -0.04(-1.47%) |
Apr 23, 2024 | 2.800 | 2.880 | 2.730 | 2.730 | 666 | -0.02(-0.73%) |
Apr 22, 2024 | 2.580 | 2.750 | 2.580 | 2.750 | 4,008 | +0.16(+6.18%) |
Apr 19, 2024 | 2.620 | 2.620 | 2.590 | 2.590 | 426 | -0.04(-1.52%) |
Apr 18, 2024 | 2.630 | 2.700 | 2.580 | 2.630 | 1,094 | -0.03(-1.13%) |
Apr 17, 2024 | 2.740 | 2.850 | 2.660 | 2.660 | 2,438 | +0.01(+0.38%) |
Apr 16, 2024 | 2.620 | 3.000 | 2.617 | 2.650 | 5,092 | +0.03(+1.15%) |
Apr 15, 2024 | 2.800 | 2.980 | 2.610 | 2.620 | 5,692 | -0.08(-2.96%) |
Apr 12, 2024 | 2.610 | 3.000 | 2.400 | 2.700 | 18,373 | +0.10(+3.85%) |
Apr 11, 2024 | 2.720 | 2.720 | 2.600 | 2.600 | 5,064 | -0.03(-1.14%) |
Apr 10, 2024 | 2.610 | 2.650 | 2.610 | 2.630 | 366 | -0.16(-5.73%) |
Apr 09, 2024 | 2.880 | 2.880 | 2.640 | 2.790 | 30,741 | +0.17(+6.49%) |
Apr 08, 2024 | 2.880 | 2.880 | 2.620 | 2.620 | 3,074 | -0.01(-0.38%) |
Apr 05, 2024 | 2.730 | 2.880 | 2.610 | 2.630 | 6,079 | +0.02(+0.77%) |
Apr 04, 2024 | 2.630 | 2.630 | 2.610 | 2.610 | 394 | +0.00(+0.00%) |
Apr 03, 2024 | 2.590 | 2.735 | 2.590 | 2.610 | 1,046 | +0.02(+0.77%) |
Apr 02, 2024 | 2.630 | 2.630 | 2.590 | 2.590 | 451 | -0.01(-0.38%) |
Apr 01, 2024 | 2.740 | 2.880 | 2.600 | 2.600 | 758 | +0.00(+0.00%) |
Mar 28, 2024 | 2.630 | 2.880 | 2.600 | 2.600 | 1,196 | +0.01(+0.39%) |
Mar 27, 2024 | 2.620 | 2.870 | 2.590 | 2.590 | 6,542 | +0.00(+0.00%) |
Mar 26, 2024 | 2.580 | 2.590 | 2.580 | 2.590 | 503 | -0.13(-4.78%) |
Mar 25, 2024 | 2.580 | 2.860 | 2.580 | 2.720 | 3,538 | +0.14(+5.43%) |
Mar 22, 2024 | 2.610 | 2.800 | 2.580 | 2.580 | 20,827 | -0.02(-0.77%) |
Mar 21, 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 480 | +0.00(+0.00%) |
Mar 20, 2024 | 2.600 | 2.630 | 2.600 | 2.600 | 918 | -0.06(-2.26%) |
Mar 19, 2024 | 2.660 | 2.660 | 2.660 | 2.660 | 511 | +0.01(+0.38%) |
Mar 18, 2024 | 2.600 | 2.650 | 2.600 | 2.650 | 342 | +0.03(+1.15%) |
Mar 15, 2024 | 2.800 | 3.000 | 2.610 | 2.620 | 5,396 | +0.01(+0.38%) |
Mar 14, 2024 | 2.750 | 2.750 | 2.600 | 2.610 | 953 | -0.05(-1.88%) |
Mar 13, 2024 | 2.730 | 2.730 | 2.660 | 2.660 | 1,584 | -0.09(-3.27%) |
Mar 12, 2024 | 2.740 | 2.875 | 2.720 | 2.750 | 3,099 | +0.06(+2.23%) |
Mar 11, 2024 | 2.610 | 2.690 | 2.610 | 2.690 | 369 | +0.04(+1.51%) |
Mar 08, 2024 | 2.600 | 2.650 | 2.600 | 2.650 | 388 | -0.09(-3.28%) |
Mar 07, 2024 | 2.690 | 2.870 | 2.690 | 2.740 | 1,623 | -0.03(-1.08%) |
Mar 06, 2024 | 2.770 | 2.770 | 2.770 | 2.770 | 461 | -0.02(-0.72%) |
Mar 05, 2024 | 2.800 | 2.800 | 2.790 | 2.790 | 795 | -0.03(-1.06%) |
Mar 04, 2024 | 2.820 | 2.820 | 2.820 | 2.820 | 486 | -0.08(-2.76%) |
Mar 01, 2024 | 2.890 | 2.970 | 2.890 | 2.900 | 437 | -0.07(-2.36%) |
Feb 29, 2024 | 2.840 | 3.000 | 2.840 | 2.970 | 1,242 | +0.10(+3.48%) |
Feb 28, 2024 | 2.720 | 2.870 | 2.720 | 2.870 | 1,336 | +0.28(+10.81%) |
Feb 27, 2024 | 2.800 | 2.800 | 2.590 | 2.590 | 664 | -0.26(-9.12%) |
Feb 26, 2024 | 2.890 | 2.912 | 2.850 | 2.850 | 1,006 | +0.12(+4.40%) |
Feb 23, 2024 | 3.099 | 3.099 | 2.730 | 2.730 | 4,362 | -0.27(-9.00%) |
Feb 22, 2024 | 3.000 | 3.003 | 3.000 | 3.000 | 1,690 | +0.09(+3.09%) |
Feb 21, 2024 | 2.940 | 2.940 | 2.670 | 2.910 | 551 | -0.13(-4.29%) |
Feb 20, 2024 | 3.100 | 3.296 | 2.800 | 3.040 | 4,473 | -0.04(-1.29%) |
Feb 16, 2024 | 3.050 | 3.220 | 3.050 | 3.080 | 2,917 | +0.07(+2.33%) |
Feb 15, 2024 | 2.991 | 3.090 | 2.700 | 3.010 | 12,327 | -0.00(-0.00%) |
Feb 14, 2024 | 2.870 | 3.010 | 2.830 | 3.010 | 2,316 | +0.32(+11.90%) |
Feb 13, 2024 | 2.650 | 2.690 | 2.650 | 2.690 | 968 | +0.04(+1.51%) |
Feb 12, 2024 | 2.650 | 2.690 | 2.590 | 2.650 | 8,839 | +0.02(+0.76%) |
Feb 09, 2024 | 2.840 | 2.840 | 2.580 | 2.630 | 1,041 | -0.16(-5.73%) |
Feb 08, 2024 | 2.860 | 2.860 | 2.700 | 2.790 | 1,838 | +0.18(+6.90%) |
Feb 07, 2024 | 2.606 | 2.670 | 2.606 | 2.610 | 1,188 | -0.19(-6.79%) |
Feb 06, 2024 | 2.620 | 2.882 | 2.620 | 2.800 | 1,913 | +0.01(+0.36%) |
Feb 05, 2024 | 2.800 | 2.800 | 2.500 | 2.790 | 3,259 | -0.01(-0.36%) |
Feb 02, 2024 | 2.820 | 3.000 | 2.800 | 2.800 | 1,344 | -0.24(-7.89%) |
Feb 01, 2024 | 2.920 | 3.040 | 2.910 | 3.040 | 455 | -0.08(-2.56%) |
Jan 31, 2024 | 3.150 | 3.150 | 2.890 | 3.120 | 820 | +0.18(+6.12%) |
Jan 30, 2024 | 2.880 | 2.940 | 2.870 | 2.940 | 528 | -0.11(-3.61%) |
Jan 29, 2024 | 2.920 | 3.050 | 2.860 | 3.050 | 1,450 | +0.06(+2.01%) |
Jan 26, 2024 | 2.970 | 2.996 | 2.970 | 2.990 | 1,152 | -0.09(-2.92%) |
Jan 25, 2024 | 2.940 | 3.080 | 2.940 | 3.080 | 966 | +0.12(+4.05%) |
Jan 24, 2024 | 2.840 | 2.960 | 2.840 | 2.960 | 634 | +0.02(+0.68%) |
Jan 23, 2024 | 2.840 | 2.940 | 2.840 | 2.940 | 761 | +0.03(+1.03%) |
Jan 22, 2024 | 2.540 | 2.910 | 2.540 | 2.910 | 2,291 | +0.09(+3.19%) |
Jan 19, 2024 | 2.790 | 2.910 | 2.780 | 2.820 | 1,555 | -0.08(-2.76%) |
Jan 18, 2024 | 2.850 | 2.990 | 2.850 | 2.900 | 5,250 | +0.00(+0.00%) |
Jan 17, 2024 | 2.880 | 3.180 | 2.870 | 2.900 | 3,346 | -0.11(-3.65%) |
Jan 16, 2024 | 3.110 | 3.110 | 2.995 | 3.010 | 14,782 | -0.13(-4.14%) |
Jan 12, 2024 | 3.140 | 3.140 | 3.140 | 3.140 | 1,604 | -0.02(-0.63%) |
Jan 11, 2024 | 3.120 | 3.160 | 3.120 | 3.160 | 511 | +0.00(+0.00%) |
Jan 10, 2024 | 3.220 | 3.310 | 3.150 | 3.160 | 28,944 | -0.10(-3.07%) |
Jan 09, 2024 | 3.250 | 3.260 | 3.250 | 3.260 | 325 | -0.14(-4.11%) |
Jan 08, 2024 | 3.240 | 3.400 | 3.240 | 3.400 | 1,679 | +0.11(+3.34%) |
Jan 05, 2024 | 3.300 | 3.350 | 3.260 | 3.290 | 1,398 | -0.06(-1.79%) |
Jan 04, 2024 | 3.420 | 3.430 | 3.316 | 3.350 | 4,059 | -0.08(-2.33%) |
Jan 03, 2024 | 3.350 | 3.430 | 3.350 | 3.430 | 1,255 | +0.07(+2.08%) |
Jan 02, 2024 | 3.360 | 3.360 | 3.360 | 3.360 | 315 | -0.08(-2.33%) |
Dec 29, 2023 | 3.300 | 3.440 | 3.260 | 3.440 | 2,741 | +0.06(+1.93%) |
Dec 28, 2023 | 3.300 | 3.440 | 3.300 | 3.375 | 1,447 | +0.06(+1.66%) |
Dec 27, 2023 | 3.390 | 3.450 | 3.310 | 3.320 | 10,586 | +0.05(+1.46%) |
Dec 26, 2023 | 3.350 | 3.469 | 3.272 | 3.272 | 1,646 | -0.18(-5.15%) |
Dec 22, 2023 | 3.320 | 3.450 | 3.292 | 3.450 | 4,532 | +0.05(+1.47%) |
Dec 21, 2023 | 3.220 | 3.540 | 3.220 | 3.400 | 2,956 | -0.06(-1.83%) |
Dec 20, 2023 | 3.300 | 3.470 | 3.290 | 3.463 | 4,983 | +0.24(+7.56%) |
Dec 19, 2023 | 3.260 | 3.300 | 3.220 | 3.220 | 595 | -0.17(-5.01%) |
Dec 18, 2023 | 3.410 | 3.410 | 3.390 | 3.390 | 441 | -0.01(-0.31%) |
Dec 15, 2023 | 3.410 | 3.420 | 3.400 | 3.401 | 977 | +0.00(+0.01%) |
Dec 14, 2023 | 3.390 | 3.480 | 3.300 | 3.400 | 2,933 | +0.10(+3.03%) |
Dec 13, 2023 | 3.270 | 3.450 | 3.250 | 3.300 | 2,761 | -0.06(-1.79%) |
Dec 12, 2023 | 3.380 | 3.420 | 3.360 | 3.360 | 1,681 | -0.02(-0.59%) |
Dec 11, 2023 | 3.410 | 3.480 | 3.380 | 3.380 | 3,149 | -0.05(-1.46%) |
Dec 08, 2023 | 3.500 | 3.530 | 3.420 | 3.430 | 2,924 | +0.05(+1.48%) |
Dec 07, 2023 | 3.390 | 3.600 | 3.380 | 3.380 | 4,953 | -0.08(-2.31%) |
Dec 06, 2023 | 3.535 | 3.535 | 3.460 | 3.460 | 850 | +0.00(+0.00%) |
Dec 05, 2023 | 3.440 | 3.530 | 3.430 | 3.460 | 2,397 | -0.07(-1.98%) |
Dec 04, 2023 | 3.340 | 3.615 | 3.340 | 3.530 | 6,247 | +0.01(+0.28%) |
Dec 01, 2023 | 3.450 | 3.570 | 3.440 | 3.520 | 6,118 | -0.10(-2.76%) |
Nov 30, 2023 | 3.490 | 3.660 | 3.480 | 3.620 | 1,916 | -0.00(-0.06%) |
Nov 29, 2023 | 3.490 | 3.700 | 3.360 | 3.622 | 10,430 | +0.06(+1.74%) |
Nov 28, 2023 | 3.520 | 3.560 | 3.420 | 3.560 | 1,760 | +0.15(+4.40%) |
Nov 27, 2023 | 3.560 | 3.560 | 3.410 | 3.410 | 859 | -0.22(-6.06%) |
Nov 24, 2023 | 3.310 | 3.630 | 3.310 | 3.630 | 514 | +0.15(+4.31%) |
Nov 22, 2023 | 3.300 | 3.480 | 3.300 | 3.480 | 2,608 | +0.01(+0.29%) |
Nov 21, 2023 | 3.540 | 3.540 | 3.470 | 3.470 | 995 | -0.22(-5.96%) |
Nov 20, 2023 | 3.190 | 3.690 | 3.190 | 3.690 | 2,742 | +0.14(+3.94%) |
Nov 17, 2023 | 3.490 | 3.681 | 3.345 | 3.550 | 12,648 | -0.02(-0.56%) |
Nov 16, 2023 | 3.670 | 3.680 | 3.570 | 3.570 | 2,550 | -0.11(-2.99%) |
Nov 15, 2023 | 3.680 | 3.680 | 3.680 | 3.680 | 970 | +0.29(+8.55%) |
Nov 14, 2023 | 3.490 | 3.580 | 3.390 | 3.390 | 1,144 | -0.13(-3.69%) |
Nov 13, 2023 | 3.520 | 3.620 | 3.520 | 3.520 | 1,489 | -0.02(-0.56%) |
Nov 10, 2023 | 3.540 | 3.540 | 3.540 | 3.540 | 652 | -0.06(-1.67%) |
Nov 09, 2023 | 3.720 | 3.720 | 3.600 | 3.600 | 745 | -0.14(-3.74%) |
Nov 08, 2023 | 3.610 | 3.740 | 3.605 | 3.740 | 2,448 | +0.00(+0.00%) |
Nov 07, 2023 | 3.570 | 3.740 | 3.570 | 3.740 | 1,285 | +0.07(+1.78%) |
Nov 06, 2023 | 3.550 | 3.700 | 3.550 | 3.675 | 10,588 | +0.22(+6.51%) |
Nov 03, 2023 | 3.210 | 3.480 | 3.210 | 3.450 | 8,797 | +0.19(+5.83%) |
Nov 02, 2023 | 3.300 | 3.390 | 3.260 | 3.260 | 884 | -0.36(-9.94%) |
Nov 01, 2023 | 3.620 | 3.620 | 3.620 | 3.620 | 823 | -0.08(-2.16%) |
Oct 31, 2023 | 3.690 | 3.750 | 3.675 | 3.700 | 5,891 | +0.12(+3.35%) |
Oct 30, 2023 | 3.600 | 3.600 | 3.500 | 3.580 | 1,770 | +0.12(+3.44%) |
Oct 27, 2023 | 3.580 | 3.650 | 3.461 | 3.461 | 6,075 | -0.15(-4.13%) |
Oct 26, 2023 | 3.610 | 3.610 | 3.610 | 3.610 | 317 | -0.08(-2.30%) |
Oct 25, 2023 | 3.670 | 3.695 | 3.610 | 3.695 | 619 | +0.01(+0.41%) |
Oct 24, 2023 | 3.620 | 3.680 | 3.620 | 3.680 | 7,517 | +0.00(+0.00%) |
Oct 23, 2023 | 3.490 | 3.680 | 3.490 | 3.680 | 627 | +0.21(+6.05%) |
Oct 20, 2023 | 3.510 | 3.700 | 3.470 | 3.470 | 16,489 | +0.12(+3.74%) |
Oct 19, 2023 | 3.500 | 3.600 | 3.280 | 3.345 | 2,033 | -0.04(-1.33%) |
Oct 18, 2023 | 3.210 | 3.390 | 3.120 | 3.390 | 977 | -0.11(-3.14%) |
Oct 17, 2023 | 3.350 | 3.500 | 3.350 | 3.500 | 977 | +0.17(+5.10%) |
Oct 16, 2023 | 3.490 | 3.550 | 3.330 | 3.330 | 9,899 | +0.02(+0.60%) |
Oct 13, 2023 | 3.260 | 3.420 | 3.260 | 3.310 | 1,515 | -0.07(-2.07%) |
Oct 12, 2023 | 3.220 | 3.700 | 3.160 | 3.380 | 5,976 | +0.05(+1.50%) |
Oct 11, 2023 | 3.470 | 3.550 | 3.300 | 3.330 | 27,380 | -0.17(-4.86%) |
Oct 10, 2023 | 3.260 | 3.500 | 3.260 | 3.500 | 1,842 | +0.00(+0.00%) |
Oct 09, 2023 | 3.490 | 3.500 | 3.490 | 3.500 | 647 | -0.14(-3.85%) |
Oct 06, 2023 | 3.540 | 3.640 | 3.480 | 3.640 | 2,544 | +0.10(+2.82%) |
Oct 05, 2023 | 3.470 | 3.540 | 3.470 | 3.540 | 1,249 | +0.02(+0.57%) |
Oct 03, 2023 | 3.520 | 465 | -0.08(-2.22%) | |||
Oct 02, 2023 | 3.590 | 3.792 | 3.590 | 3.600 | 761 | -0.16(-4.26%) |
Sep 29, 2023 | 3.620 | 3.760 | 3.620 | 3.760 | 17,782 | +0.05(+1.29%) |
Sep 28, 2023 | 3.620 | 3.712 | 3.620 | 3.712 | 4,232 | +0.11(+3.12%) |
Sep 27, 2023 | 3.550 | 3.600 | 3.540 | 3.600 | 4,155 | +0.04(+1.11%) |
Sep 26, 2023 | 3.460 | 3.683 | 3.460 | 3.561 | 12,076 | +0.06(+1.73%) |
Sep 25, 2023 | 3.530 | 3.390 | 3.390 | 3.500 | 1,060 | +0.13(+3.86%) |
Sep 22, 2023 | 3.600 | 3.650 | 3.370 | 3.370 | 1,541 | -0.23(-6.39%) |
Sep 21, 2023 | 3.500 | 3.600 | 3.370 | 3.600 | 4,812 | +0.07(+1.98%) |
Sep 20, 2023 | 3.610 | 3.650 | 3.530 | 3.530 | 827 | -0.05(-1.40%) |
Sep 19, 2023 | 3.600 | 3.600 | 3.270 | 3.580 | 4,882 | +0.05(+1.42%) |
Sep 18, 2023 | 3.530 | 3.530 | 3.530 | 3.530 | 459 | -0.11(-3.02%) |
Sep 15, 2023 | 3.600 | 3.650 | 3.560 | 3.640 | 514 | -0.06(-1.62%) |
Sep 14, 2023 | 3.610 | 3.700 | 3.600 | 3.700 | 866 | +0.00(+0.00%) |
Sep 13, 2023 | 3.570 | 3.700 | 3.570 | 3.700 | 1,368 | +0.17(+4.82%) |
Sep 12, 2023 | 3.560 | 3.580 | 3.530 | 3.530 | 610 | -0.15(-4.08%) |
Sep 11, 2023 | 3.570 | 3.700 | 3.560 | 3.680 | 2,050 | +0.14(+3.95%) |
Sep 08, 2023 | 3.570 | 3.670 | 3.540 | 3.540 | 3,268 | -0.05(-1.39%) |
Sep 07, 2023 | 3.580 | 3.700 | 3.570 | 3.590 | 919 | -0.06(-1.64%) |
Sep 06, 2023 | 3.590 | 3.650 | 3.580 | 3.650 | 1,030 | +0.01(+0.36%) |
Sep 05, 2023 | 3.680 | 3.700 | 3.500 | 3.637 | 6,254 | +0.05(+1.31%) |
Sep 01, 2023 | 3.590 | 3.700 | 3.590 | 3.590 | 4,395 | -0.20(-5.28%) |
Aug 31, 2023 | 3.700 | 3.820 | 3.590 | 3.790 | 6,540 | -0.06(-1.56%) |
Aug 30, 2023 | 3.690 | 3.850 | 3.690 | 3.850 | 6,009 | +0.01(+0.16%) |
Aug 29, 2023 | 3.700 | 3.844 | 3.660 | 3.844 | 6,634 | +0.02(+0.62%) |
Aug 28, 2023 | 3.590 | 3.890 | 3.581 | 3.820 | 3,482 | +0.23(+6.41%) |
Aug 25, 2023 | 3.400 | 3.763 | 3.100 | 3.590 | 10,561 | +0.03(+0.84%) |
Aug 24, 2023 | 3.535 | 3.560 | 3.535 | 3.560 | 1,229 | +0.08(+2.30%) |
Aug 23, 2023 | 3.410 | 3.680 | 3.411 | 3.480 | 6,698 | +0.12(+3.57%) |
Aug 22, 2023 | 3.360 | 3.652 | 3.360 | 3.360 | 1,623 | -0.16(-4.55%) |
Aug 21, 2023 | 3.770 | 3.770 | 3.490 | 3.520 | 1,860 | -0.30(-7.85%) |
Aug 18, 2023 | 3.770 | 3.820 | 3.770 | 3.820 | 866 | -0.05(-1.29%) |
Aug 17, 2023 | 3.870 | 3.870 | 3.820 | 3.870 | 842 | +0.08(+2.11%) |
Aug 16, 2023 | 3.790 | 3.815 | 3.790 | 3.790 | 1,520 | -0.11(-2.82%) |
Aug 15, 2023 | 3.840 | 3.900 | 3.800 | 3.900 | 894 | +0.15(+4.00%) |
Aug 14, 2023 | 3.780 | 3.780 | 3.750 | 3.750 | 539 | -0.27(-6.72%) |
Aug 11, 2023 | 3.750 | 4.030 | 3.750 | 4.020 | 1,520 | +0.02(+0.50%) |
Aug 10, 2023 | 3.840 | 4.000 | 3.840 | 4.000 | 2,769 | +0.00(+0.00%) |
Aug 09, 2023 | 3.720 | 4.000 | 3.720 | 4.000 | 1,248 | +0.02(+0.50%) |
Aug 08, 2023 | 3.710 | 3.980 | 3.710 | 3.980 | 4,196 | +0.23(+6.13%) |
Aug 07, 2023 | 3.890 | 3.890 | 3.750 | 3.750 | 2,116 | +0.11(+3.02%) |
Aug 04, 2023 | 3.660 | 4.035 | 3.640 | 3.640 | 8,038 | -0.02(-0.55%) |
Aug 03, 2023 | 3.820 | 4.036 | 3.660 | 3.660 | 10,212 | -0.16(-4.19%) |
Aug 01, 2023 | 3.820 | 837 | -0.18(-4.50%) | |||
Jul 31, 2023 | 3.820 | 4.010 | 3.800 | 4.000 | 7,648 | +0.07(+1.78%) |
Jul 28, 2023 | 3.820 | 3.985 | 3.820 | 3.930 | 5,929 | -0.02(-0.51%) |
Jul 27, 2023 | 3.650 | 3.981 | 3.650 | 3.950 | 8,093 | -0.03(-0.75%) |
Jul 26, 2023 | 3.620 | 4.150 | 3.620 | 3.980 | 15,050 | +0.27(+7.28%) |
Jul 25, 2023 | 3.800 | 3.810 | 3.710 | 3.710 | 587 | -0.24(-6.08%) |
Jul 24, 2023 | 3.660 | 4.070 | 3.660 | 3.950 | 24,557 | +0.10(+2.60%) |
Jul 21, 2023 | 3.660 | 3.910 | 3.660 | 3.850 | 9,383 | +0.14(+3.77%) |
Jul 20, 2023 | 3.730 | 3.900 | 3.480 | 3.710 | 6,874 | -0.06(-1.46%) |
Jul 19, 2023 | 3.724 | 3.949 | 3.580 | 3.765 | 21,327 | +0.01(+0.13%) |
Jul 18, 2023 | 3.250 | 3.769 | 3.250 | 3.760 | 2,170 | +0.34(+9.91%) |
Jul 17, 2023 | 3.500 | 3.500 | 3.380 | 3.421 | 1,150 | -0.32(-8.65%) |
Jul 14, 2023 | 3.350 | 3.745 | 3.300 | 3.745 | 5,294 | +0.45(+13.48%) |
Jul 13, 2023 | 3.190 | 3.300 | 3.190 | 3.300 | 589 | +0.13(+3.95%) |
Jul 12, 2023 | 3.180 | 3.350 | 3.175 | 3.175 | 2,740 | -0.11(-3.21%) |
Jul 11, 2023 | 3.360 | 3.360 | 3.135 | 3.280 | 3,477 | +0.03(+0.92%) |
Jul 10, 2023 | 3.410 | 3.410 | 3.200 | 3.250 | 1,221 | -0.14(-4.13%) |
Jul 07, 2023 | 3.160 | 3.490 | 3.160 | 3.390 | 2,107 | -0.22(-6.09%) |
Jul 06, 2023 | 3.440 | 3.610 | 3.440 | 3.610 | 1,665 | +0.16(+4.71%) |
Jul 05, 2023 | 3.450 | 3.450 | 3.350 | 3.447 | 3,750 | -0.08(-2.34%) |
Jun 30, 2023 | 3.530 | 490 | +0.15(+4.44%) | |||
Jun 29, 2023 | 3.330 | 3.695 | 3.330 | 3.380 | 5,037 | -0.12(-3.43%) |
Jun 28, 2023 | 3.370 | 3.500 | 3.370 | 3.500 | 879 | +0.10(+2.94%) |
Jun 27, 2023 | 3.340 | 3.400 | 3.340 | 3.400 | 713 | +0.05(+1.49%) |
Jun 26, 2023 | 3.350 | 3.350 | 3.350 | 3.350 | 833 | -0.22(-6.16%) |
Jun 23, 2023 | 3.490 | 3.740 | 3.470 | 3.570 | 4,579 | +0.26(+7.85%) |
Jun 22, 2023 | 3.300 | 3.500 | 3.300 | 3.310 | 1,182 | -0.24(-6.76%) |
Jun 21, 2023 | 3.250 | 3.550 | 3.250 | 3.550 | 4,599 | -0.01(-0.28%) |
Jun 20, 2023 | 3.510 | 3.610 | 3.340 | 3.560 | 5,202 | -0.09(-2.47%) |
Jun 16, 2023 | 3.370 | 3.650 | 3.370 | 3.650 | 2,276 | -0.05(-1.35%) |
Jun 15, 2023 | 3.580 | 3.700 | 3.550 | 3.700 | 14,720 | +0.12(+3.35%) |
Jun 14, 2023 | 3.680 | 3.800 | 3.570 | 3.580 | 7,438 | -0.18(-4.79%) |
Jun 13, 2023 | 3.540 | 3.840 | 3.540 | 3.760 | 7,299 | +0.19(+5.32%) |
Jun 12, 2023 | 3.550 | 3.570 | 3.550 | 3.570 | 794 | -0.01(-0.28%) |
Jun 09, 2023 | 3.580 | 3.580 | 3.580 | 3.580 | 623 | +0.00(+0.00%) |
Jun 08, 2023 | 3.620 | 3.620 | 3.570 | 3.580 | 538 | -0.04(-1.10%) |
Jun 07, 2023 | 3.610 | 3.620 | 3.610 | 3.620 | 529 | -0.22(-5.73%) |
Jun 06, 2023 | 3.580 | 3.840 | 3.570 | 3.840 | 2,816 | +0.14(+3.72%) |
Jun 05, 2023 | 3.560 | 3.702 | 3.560 | 3.702 | 763 | +0.08(+2.27%) |
Jun 02, 2023 | 3.620 | 3.620 | 3.620 | 3.620 | 657 | +0.00(+0.00%) |
Jun 01, 2023 | 3.610 | 3.742 | 3.610 | 3.620 | 585 | -0.28(-7.18%) |
May 31, 2023 | 3.600 | 3.940 | 3.600 | 3.900 | 7,924 | +0.12(+3.17%) |
May 30, 2023 | 3.640 | 3.850 | 3.610 | 3.780 | 1,729 | -0.03(-0.79%) |
May 26, 2023 | 3.470 | 3.910 | 3.470 | 3.810 | 3,244 | +0.01(+0.26%) |
May 25, 2023 | 3.700 | 3.800 | 3.700 | 3.800 | 804 | +0.02(+0.53%) |
May 24, 2023 | 3.810 | 3.810 | 3.700 | 3.780 | 1,816 | -0.19(-4.79%) |
May 23, 2023 | 3.650 | 3.970 | 3.650 | 3.970 | 7,184 | +0.27(+7.30%) |
May 22, 2023 | 3.679 | 3.800 | 3.610 | 3.700 | 2,695 | +0.06(+1.62%) |
May 19, 2023 | 3.570 | 3.795 | 3.570 | 3.641 | 1,209 | +0.05(+1.42%) |
May 18, 2023 | 3.560 | 3.591 | 3.560 | 3.590 | 1,677 | +0.02(+0.56%) |
May 17, 2023 | 3.530 | 3.570 | 3.530 | 3.570 | 685 | -0.05(-1.38%) |
May 16, 2023 | 3.510 | 3.620 | 3.510 | 3.620 | 1,201 | -0.19(-4.99%) |
May 15, 2023 | 3.570 | 3.990 | 3.570 | 3.810 | 6,121 | -0.01(-0.26%) |
May 12, 2023 | 3.610 | 3.920 | 3.610 | 3.820 | 3,163 | +0.22(+6.11%) |
May 11, 2023 | 3.410 | 3.970 | 3.410 | 3.600 | 6,695 | +0.01(+0.28%) |
May 10, 2023 | 3.560 | 3.590 | 3.560 | 3.590 | 434 | +0.04(+1.13%) |
May 09, 2023 | 3.680 | 3.680 | 3.520 | 3.550 | 597 | -0.22(-5.84%) |
May 08, 2023 | 3.660 | 3.770 | 3.560 | 3.770 | 2,244 | -0.03(-0.79%) |
May 05, 2023 | 3.610 | 3.800 | 3.610 | 3.800 | 2,362 | +0.11(+2.98%) |
May 04, 2023 | 3.520 | 3.780 | 3.520 | 3.690 | 701 | -0.05(-1.34%) |
May 03, 2023 | 3.740 | 3.740 | 3.740 | 3.740 | 587 | +0.02(+0.54%) |
May 02, 2023 | 3.690 | 3.759 | 3.690 | 3.720 | 1,095 | +0.03(+0.81%) |