Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.100 | 3.110 | 3.070 | 3.070 | 23,621 | -0.07(-2.23%) |
Apr 29, 2024 | 3.140 | 3.140 | 3.140 | 3.140 | 100,010 | -0.02(-0.63%) |
Apr 26, 2024 | 3.160 | 3.160 | 3.160 | 3.160 | 965 | +0.04(+1.28%) |
Apr 25, 2024 | 3.080 | 3.120 | 3.080 | 3.120 | 39,100 | +0.02(+0.65%) |
Apr 24, 2024 | 3.100 | 3.100 | 3.100 | 3.100 | 3,005 | -0.02(-0.64%) |
Apr 23, 2024 | 3.110 | 3.170 | 3.110 | 3.120 | 1,110 | +0.02(+0.65%) |
Apr 22, 2024 | 2.950 | 3.110 | 2.900 | 3.100 | 10,274 | -0.02(-0.48%) |
Apr 19, 2024 | 3.140 | 3.145 | 3.115 | 3.115 | 3,231 | -0.03(-0.94%) |
Apr 18, 2024 | 3.150 | 3.150 | 3.144 | 3.144 | 6,000 | -0.01(-0.17%) |
Apr 16, 2024 | 3.150 | 70 | -0.10(-3.08%) | |||
Apr 15, 2024 | 3.322 | 3.338 | 3.250 | 3.250 | 21,750 | -0.09(-2.69%) |
Apr 12, 2024 | 3.360 | 3.400 | 3.335 | 3.340 | 17,294 | +0.04(+1.21%) |
Apr 11, 2024 | 3.290 | 3.320 | 3.290 | 3.300 | 12,920 | +0.01(+0.30%) |
Apr 10, 2024 | 3.200 | 3.290 | 3.200 | 3.290 | 1,360 | +0.12(+3.79%) |
Apr 09, 2024 | 3.200 | 3.200 | 3.170 | 3.170 | 2,172 | -0.03(-0.94%) |
Apr 08, 2024 | 3.200 | 3.200 | 3.200 | 3.200 | 521 | -0.03(-0.93%) |
Apr 05, 2024 | 3.230 | 3.230 | 3.230 | 3.230 | 18,001 | +0.04(+1.25%) |
Apr 04, 2024 | 3.201 | 3.210 | 3.180 | 3.190 | 22,485 | +0.01(+0.31%) |
Apr 03, 2024 | 3.170 | 3.180 | 3.170 | 3.180 | 8,919 | +0.08(+2.58%) |
Apr 02, 2024 | 3.048 | 3.100 | 3.040 | 3.100 | 10,691 | +0.07(+2.34%) |
Apr 01, 2024 | 3.038 | 3.100 | 3.020 | 3.029 | 21,382 | -0.03(-0.94%) |
Mar 28, 2024 | 3.058 | 3.058 | 3.058 | 3.058 | 51,049 | +0.01(+0.25%) |
Mar 27, 2024 | 2.990 | 3.060 | 2.990 | 3.050 | 13,433 | +0.06(+1.86%) |
Mar 26, 2024 | 3.035 | 3.035 | 2.994 | 2.994 | 1,358 | -0.03(-0.85%) |
Mar 25, 2024 | 3.027 | 3.027 | 3.010 | 3.020 | 12,519 | +0.07(+2.37%) |
Mar 22, 2024 | 3.007 | 3.007 | 2.950 | 2.950 | 13,550 | -0.06(-1.99%) |
Mar 21, 2024 | 2.980 | 3.010 | 2.980 | 3.010 | 3,520 | +0.02(+0.71%) |
Mar 20, 2024 | 2.995 | 3.019 | 2.989 | 2.989 | 13,830 | -0.04(-1.19%) |
Mar 19, 2024 | 2.960 | 3.025 | 2.955 | 3.025 | 28,360 | +0.04(+1.22%) |
Mar 18, 2024 | 2.960 | 2.989 | 2.960 | 2.989 | 12,825 | +0.03(+1.14%) |
Mar 15, 2024 | 3.000 | 3.000 | 2.955 | 2.955 | 4,345 | -0.03(-0.85%) |
Mar 14, 2024 | 2.990 | 3.002 | 2.980 | 2.980 | 22,208 | -0.06(-1.88%) |
Mar 13, 2024 | 3.105 | 3.105 | 3.030 | 3.037 | 12,605 | -0.04(-1.14%) |
Mar 12, 2024 | 3.072 | 3.072 | 3.072 | 3.072 | 1,300 | -0.08(-2.47%) |
Mar 11, 2024 | 3.150 | 3.150 | 3.140 | 3.150 | 1,586,488 | +0.00(+0.04%) |
Mar 08, 2024 | 3.150 | 3.155 | 3.149 | 3.149 | 6,250 | -0.05(-1.60%) |
Mar 07, 2024 | 3.150 | 3.208 | 3.110 | 3.200 | 44,024 | +0.12(+3.80%) |
Mar 06, 2024 | 3.138 | 3.150 | 3.080 | 3.083 | 2,674 | -0.04(-1.19%) |
Mar 05, 2024 | 3.100 | 3.122 | 3.100 | 3.120 | 9,820 | -0.01(-0.32%) |
Mar 04, 2024 | 3.070 | 3.130 | 3.070 | 3.130 | 7,007 | +0.06(+1.95%) |
Mar 01, 2024 | 3.120 | 3.150 | 3.070 | 3.070 | 8,450 | +0.03(+0.92%) |
Feb 29, 2024 | 3.090 | 3.104 | 3.042 | 3.042 | 5,849 | -0.02(-0.59%) |
Feb 28, 2024 | 3.063 | 3.063 | 3.025 | 3.060 | 6,183 | +0.05(+1.66%) |
Feb 27, 2024 | 2.990 | 3.015 | 2.980 | 3.010 | 53,367 | +0.01(+0.33%) |
Feb 26, 2024 | 3.080 | 3.081 | 3.000 | 3.000 | 20,695 | +0.01(+0.33%) |
Feb 23, 2024 | 2.930 | 2.995 | 2.894 | 2.990 | 64,190 | -0.05(-1.64%) |
Feb 22, 2024 | 3.099 | 3.140 | 2.960 | 3.040 | 93,924 | -0.04(-1.27%) |
Feb 21, 2024 | 3.079 | 3.079 | 3.079 | 3.079 | 1,400 | +0.04(+1.29%) |
Feb 20, 2024 | 3.110 | 3.114 | 3.040 | 3.040 | 27,328 | -0.11(-3.40%) |
Feb 16, 2024 | 3.135 | 3.147 | 3.130 | 3.147 | 12,670 | +0.04(+1.19%) |
Feb 15, 2024 | 2.975 | 3.110 | 2.975 | 3.110 | 8,303 | +0.17(+5.78%) |
Feb 14, 2024 | 2.960 | 2.970 | 2.940 | 2.940 | 12,770 | -0.02(-0.73%) |
Feb 13, 2024 | 2.973 | 3.010 | 2.962 | 2.962 | 10,999 | -0.12(-3.85%) |
Feb 12, 2024 | 3.070 | 3.090 | 3.070 | 3.080 | 10,603 | +0.05(+1.65%) |
Feb 09, 2024 | 3.070 | 3.080 | 3.030 | 3.030 | 49,212 | -0.07(-2.21%) |
Feb 08, 2024 | 3.060 | 3.099 | 3.053 | 3.099 | 5,450 | +0.03(+0.88%) |
Feb 07, 2024 | 3.090 | 3.090 | 3.071 | 3.071 | 2,601 | +0.08(+2.73%) |
Feb 06, 2024 | 3.000 | 3.000 | 2.980 | 2.990 | 27,580 | +0.06(+1.87%) |
Feb 05, 2024 | 2.948 | 2.960 | 2.915 | 2.935 | 103,358 | -0.08(-2.71%) |
Feb 02, 2024 | 3.139 | 3.139 | 3.017 | 3.017 | 4,154 | -0.16(-5.13%) |
Feb 01, 2024 | 3.275 | 3.300 | 3.180 | 3.180 | 25,485 | -0.11(-3.40%) |
Jan 31, 2024 | 3.270 | 3.340 | 3.270 | 3.292 | 13,384 | -0.05(-1.44%) |
Jan 30, 2024 | 3.280 | 3.340 | 3.280 | 3.340 | 12,224 | +0.06(+1.83%) |
Jan 29, 2024 | 3.310 | 3.310 | 3.277 | 3.280 | 18,371 | -0.07(-2.09%) |
Jan 26, 2024 | 3.340 | 3.350 | 3.280 | 3.350 | 36,057 | +0.05(+1.52%) |
Jan 25, 2024 | 3.270 | 3.300 | 3.190 | 3.300 | 168,000 | +0.11(+3.45%) |
Jan 24, 2024 | 3.230 | 3.290 | 3.171 | 3.190 | 24,025 | -0.04(-1.24%) |
Jan 23, 2024 | 2.960 | 3.230 | 2.960 | 3.230 | 289,859 | +0.11(+3.53%) |
Jan 22, 2024 | 3.100 | 3.150 | 3.100 | 3.120 | 97,259 | +0.01(+0.39%) |
Jan 19, 2024 | 2.980 | 3.130 | 2.980 | 3.108 | 2,020 | +0.00(+0.03%) |
Jan 17, 2024 | 3.107 | 28,063 | +0.05(+1.78%) | |||
Jan 16, 2024 | 3.100 | 3.106 | 3.053 | 3.053 | 50,281 | +0.06(+2.09%) |
Jan 12, 2024 | 3.069 | 3.069 | 2.990 | 2.990 | 48,562 | -0.05(-1.64%) |
Jan 11, 2024 | 3.040 | 3.040 | 3.010 | 3.040 | 214,357 | -0.03(-1.03%) |
Jan 10, 2024 | 3.040 | 3.080 | 3.020 | 3.071 | 54,377 | +0.10(+3.54%) |
Jan 09, 2024 | 3.026 | 3.040 | 2.966 | 2.966 | 69,914 | -0.13(-4.30%) |
Jan 08, 2024 | 3.041 | 3.100 | 3.037 | 3.100 | 116,122 | -0.04(-1.28%) |
Jan 05, 2024 | 3.115 | 3.140 | 3.061 | 3.140 | 126,475 | +0.06(+1.85%) |
Jan 04, 2024 | 3.070 | 3.083 | 3.046 | 3.083 | 86,065 | +0.07(+2.26%) |
Jan 03, 2024 | 3.049 | 3.110 | 3.003 | 3.015 | 207,374 | -0.08(-2.71%) |
Jan 02, 2024 | 3.139 | 3.150 | 3.090 | 3.099 | 73,668 | -0.04(-1.21%) |
Dec 29, 2023 | 3.130 | 3.137 | 3.130 | 3.137 | 4,242 | -0.04(-1.31%) |
Dec 28, 2023 | 3.179 | 3.179 | 3.179 | 3.179 | 4,647 | -0.00(-0.05%) |
Dec 27, 2023 | 3.190 | 3.201 | 3.150 | 3.180 | 17,454 | +0.04(+1.27%) |
Dec 26, 2023 | 3.120 | 3.140 | 3.100 | 3.140 | 2,507 | +0.03(+0.96%) |
Dec 22, 2023 | 3.080 | 3.120 | 3.080 | 3.110 | 38,235 | +0.00(+0.00%) |
Dec 21, 2023 | 3.095 | 3.110 | 3.086 | 3.110 | 36,490 | -0.01(-0.32%) |
Dec 20, 2023 | 3.120 | 3.144 | 3.120 | 3.120 | 63,492 | +0.05(+1.63%) |
Dec 19, 2023 | 3.062 | 3.070 | 3.060 | 3.070 | 38,431 | +0.04(+1.23%) |
Dec 18, 2023 | 3.033 | 3.033 | 3.024 | 3.033 | 2,121 | +0.04(+1.17%) |
Dec 14, 2023 | 2.998 | 19,505 | +0.08(+2.72%) | |||
Dec 13, 2023 | 2.831 | 2.925 | 2.800 | 2.918 | 42,757 | +0.10(+3.44%) |
Dec 12, 2023 | 2.816 | 2.821 | 2.810 | 2.821 | 34,999 | -0.08(-2.71%) |
Dec 11, 2023 | 2.915 | 2.915 | 2.880 | 2.900 | 74,779 | -0.09(-3.01%) |
Dec 08, 2023 | 2.990 | 2.990 | 2.990 | 2.990 | 1,040 | +0.03(+1.01%) |
Dec 07, 2023 | 2.971 | 2.971 | 2.940 | 2.960 | 28,679 | -0.01(-0.44%) |
Dec 06, 2023 | 3.025 | 3.040 | 2.968 | 2.973 | 35,747 | -0.01(-0.50%) |
Dec 05, 2023 | 3.000 | 3.010 | 2.985 | 2.988 | 56,796 | -0.02(-0.68%) |
Dec 04, 2023 | 3.035 | 3.035 | 2.969 | 3.009 | 46,592 | -0.08(-2.64%) |
Dec 01, 2023 | 3.066 | 3.120 | 3.060 | 3.090 | 108,456 | +0.05(+1.73%) |
Nov 30, 2023 | 3.030 | 3.089 | 3.003 | 3.038 | 140,489 | +0.04(+1.44%) |
Nov 29, 2023 | 3.045 | 3.045 | 2.974 | 2.994 | 89,095 | +0.00(+0.15%) |
Nov 28, 2023 | 3.020 | 3.040 | 2.990 | 2.990 | 53,067 | -0.02(-0.63%) |
Nov 27, 2023 | 3.017 | 3.030 | 2.990 | 3.009 | 37,943 | -0.06(-1.98%) |
Nov 24, 2023 | 3.070 | 3.070 | 3.070 | 3.070 | 25,065 | +0.06(+1.99%) |
Nov 22, 2023 | 3.000 | 3.040 | 2.930 | 3.010 | 37,170 | -0.03(-0.99%) |
Nov 21, 2023 | 3.088 | 3.088 | 3.035 | 3.040 | 54,643 | -0.05(-1.52%) |
Nov 20, 2023 | 3.126 | 3.157 | 3.087 | 3.087 | 63,608 | -0.03(-1.06%) |
Nov 17, 2023 | 3.090 | 3.130 | 3.090 | 3.120 | 71,833 | +0.04(+1.27%) |
Nov 16, 2023 | 3.099 | 3.130 | 3.081 | 3.081 | 63,952 | -0.17(-5.35%) |
Nov 15, 2023 | 3.352 | 3.353 | 3.255 | 3.255 | 80,033 | -0.10(-2.92%) |
Nov 14, 2023 | 3.423 | 3.425 | 3.350 | 3.353 | 32,732 | +0.04(+1.19%) |
Nov 13, 2023 | 3.320 | 3.324 | 3.290 | 3.313 | 34,207 | -0.01(-0.36%) |
Nov 10, 2023 | 3.230 | 3.326 | 3.230 | 3.326 | 32,874 | +0.13(+3.92%) |
Nov 09, 2023 | 3.255 | 3.277 | 3.200 | 3.200 | 42,087 | -0.07(-2.14%) |
Nov 08, 2023 | 3.264 | 3.270 | 3.224 | 3.270 | 99,078 | -0.04(-1.11%) |
Nov 07, 2023 | 3.314 | 3.331 | 3.300 | 3.307 | 49,730 | -0.11(-3.13%) |
Nov 06, 2023 | 3.430 | 3.430 | 3.414 | 3.414 | 38,411 | -0.08(-2.19%) |
Nov 03, 2023 | 3.500 | 3.520 | 3.490 | 3.490 | 34,634 | -0.04(-1.18%) |
Nov 02, 2023 | 3.500 | 3.550 | 3.480 | 3.532 | 49,020 | +0.06(+1.79%) |
Nov 01, 2023 | 3.407 | 3.470 | 3.407 | 3.470 | 79,631 | +0.13(+4.05%) |
Oct 31, 2023 | 3.300 | 3.335 | 3.300 | 3.335 | 41,402 | +0.01(+0.44%) |
Oct 30, 2023 | 3.302 | 3.320 | 3.280 | 3.320 | 75,934 | +0.03(+0.81%) |
Oct 27, 2023 | 3.310 | 3.310 | 3.293 | 3.293 | 23,493 | -0.00(-0.07%) |
Oct 26, 2023 | 3.239 | 3.302 | 3.230 | 3.295 | 59,293 | -0.02(-0.68%) |
Oct 25, 2023 | 3.290 | 3.320 | 3.290 | 3.318 | 10,408 | +0.03(+1.03%) |
Oct 24, 2023 | 3.250 | 3.329 | 3.250 | 3.284 | 9,762 | +0.01(+0.27%) |
Oct 23, 2023 | 3.150 | 3.319 | 3.150 | 3.276 | 15,906 | -0.04(-1.34%) |
Oct 20, 2023 | 3.320 | 3.320 | 3.310 | 3.320 | 1,789 | -0.02(-0.60%) |
Oct 19, 2023 | 3.320 | 3.345 | 3.320 | 3.340 | 22,840 | +0.01(+0.22%) |
Oct 18, 2023 | 3.360 | 3.360 | 3.326 | 3.333 | 30,733 | -0.02(-0.52%) |
Oct 17, 2023 | 3.375 | 3.375 | 3.330 | 3.350 | 26,977 | +0.01(+0.25%) |
Oct 16, 2023 | 3.330 | 3.363 | 3.330 | 3.342 | 108,264 | +0.03(+0.89%) |
Oct 13, 2023 | 3.360 | 3.360 | 3.312 | 3.312 | 13,850 | -0.02(-0.54%) |
Oct 12, 2023 | 3.350 | 3.350 | 3.280 | 3.330 | 26,986 | -0.03(-0.89%) |
Oct 11, 2023 | 3.377 | 3.377 | 3.313 | 3.360 | 74,195 | -0.08(-2.30%) |
Oct 10, 2023 | 3.427 | 3.460 | 3.397 | 3.439 | 113,036 | +0.11(+3.27%) |
Oct 09, 2023 | 3.340 | 3.460 | 3.160 | 3.330 | 3,050 | -0.01(-0.27%) |
Oct 06, 2023 | 3.197 | 3.340 | 3.197 | 3.339 | 140,488 | +0.12(+3.69%) |
Oct 05, 2023 | 3.230 | 3.230 | 3.220 | 3.220 | 61,533 | +0.00(+0.00%) |
Oct 04, 2023 | 3.240 | 3.240 | 3.170 | 3.220 | 111,278 | -0.10(-3.01%) |
Oct 03, 2023 | 3.300 | 3.368 | 3.290 | 3.320 | 77,521 | +0.05(+1.51%) |
Oct 02, 2023 | 3.430 | 3.430 | 3.270 | 3.271 | 99,676 | -0.17(-4.93%) |
Sep 29, 2023 | 3.489 | 3.489 | 3.420 | 3.440 | 31,650 | -0.09(-2.55%) |
Sep 28, 2023 | 3.560 | 3.560 | 3.516 | 3.530 | 16,212 | -0.11(-3.02%) |
Sep 27, 2023 | 3.660 | 3.660 | 3.620 | 3.640 | 16,215 | +0.05(+1.39%) |
Sep 26, 2023 | 3.650 | 3.650 | 3.590 | 3.590 | 26,158 | -0.05(-1.48%) |
Sep 25, 2023 | 3.630 | 3.644 | 3.636 | 3.644 | 5,139 | +0.01(+0.21%) |
Sep 22, 2023 | 3.638 | 3.639 | 3.636 | 3.636 | 6,894 | +0.07(+1.86%) |
Sep 21, 2023 | 3.370 | 3.628 | 3.370 | 3.570 | 50,031 | -0.07(-1.92%) |
Sep 20, 2023 | 3.638 | 3.677 | 3.630 | 3.640 | 9,847 | +0.09(+2.54%) |
Sep 19, 2023 | 3.588 | 3.600 | 3.533 | 3.550 | 23,297 | +0.01(+0.19%) |
Sep 18, 2023 | 3.550 | 3.560 | 3.528 | 3.543 | 40,716 | -0.01(-0.19%) |
Sep 15, 2023 | 3.520 | 3.550 | 3.480 | 3.550 | 64,112 | -0.01(-0.28%) |
Sep 14, 2023 | 3.580 | 3.615 | 3.560 | 3.560 | 146,446 | -0.05(-1.39%) |
Sep 13, 2023 | 3.720 | 3.730 | 3.610 | 3.610 | 22,359 | -0.20(-5.25%) |
Sep 12, 2023 | 3.880 | 3.920 | 3.810 | 3.810 | 24,924 | -0.04(-1.04%) |
Sep 11, 2023 | 3.845 | 3.890 | 3.845 | 3.850 | 15,922 | +0.04(+1.18%) |
Sep 08, 2023 | 3.740 | 3.850 | 3.700 | 3.805 | 124,543 | +0.06(+1.74%) |
Sep 07, 2023 | 3.660 | 3.743 | 3.650 | 3.740 | 33,746 | +0.07(+1.91%) |
Sep 06, 2023 | 3.670 | 3.700 | 3.640 | 3.670 | 16,314 | -0.01(-0.27%) |
Sep 05, 2023 | 3.650 | 3.700 | 3.650 | 3.680 | 20,923 | +0.03(+0.82%) |
Sep 01, 2023 | 3.550 | 3.650 | 3.540 | 3.650 | 41,609 | +0.10(+2.82%) |
Aug 31, 2023 | 3.580 | 3.580 | 3.539 | 3.550 | 16,785 | -0.03(-0.81%) |
Aug 30, 2023 | 3.570 | 3.607 | 3.570 | 3.579 | 13,280 | -0.01(-0.31%) |
Aug 29, 2023 | 3.520 | 3.600 | 3.500 | 3.590 | 61,576 | +0.08(+2.28%) |
Aug 28, 2023 | 3.490 | 3.510 | 3.470 | 3.510 | 16,968 | +0.06(+1.74%) |
Aug 25, 2023 | 3.410 | 3.454 | 3.405 | 3.450 | 9,891 | +0.08(+2.37%) |
Aug 24, 2023 | 3.460 | 3.460 | 3.370 | 3.370 | 7,493 | -0.05(-1.46%) |
Aug 23, 2023 | 3.300 | 3.429 | 3.300 | 3.420 | 35,788 | +0.04(+1.18%) |
Aug 22, 2023 | 3.400 | 3.400 | 3.370 | 3.380 | 8,230 | +0.01(+0.24%) |
Aug 21, 2023 | 3.430 | 3.440 | 3.360 | 3.372 | 5,619 | -0.05(-1.58%) |
Aug 18, 2023 | 3.360 | 3.430 | 3.360 | 3.426 | 4,725 | +0.05(+1.37%) |
Aug 17, 2023 | 3.350 | 3.456 | 3.340 | 3.380 | 52,407 | +0.00(+0.00%) |
Aug 16, 2023 | 3.415 | 3.480 | 3.380 | 3.380 | 14,518 | -0.04(-1.17%) |
Aug 15, 2023 | 3.510 | 3.510 | 3.389 | 3.420 | 15,923 | -0.09(-2.56%) |
Aug 14, 2023 | 3.430 | 3.510 | 3.408 | 3.510 | 6,807 | +0.06(+1.74%) |
Aug 11, 2023 | 3.501 | 3.501 | 3.440 | 3.450 | 38,815 | -0.05(-1.43%) |
Aug 10, 2023 | 3.420 | 3.510 | 3.400 | 3.500 | 33,164 | +0.11(+3.24%) |
Aug 09, 2023 | 3.400 | 3.410 | 3.363 | 3.390 | 28,506 | +0.02(+0.59%) |
Aug 08, 2023 | 3.330 | 3.370 | 3.310 | 3.370 | 42,315 | +0.07(+2.12%) |
Aug 07, 2023 | 3.450 | 3.530 | 3.291 | 3.300 | 7,984 | -0.04(-1.20%) |
Aug 04, 2023 | 3.350 | 3.420 | 3.340 | 3.340 | 15,476 | -0.01(-0.39%) |
Aug 03, 2023 | 3.200 | 3.433 | 3.200 | 3.353 | 86,926 | +0.21(+6.81%) |
Aug 02, 2023 | 3.160 | 3.160 | 3.097 | 3.139 | 30,088 | +0.05(+1.59%) |
Aug 01, 2023 | 3.040 | 3.110 | 3.040 | 3.090 | 37,473 | -0.04(-1.28%) |
Jul 31, 2023 | 3.120 | 3.140 | 3.120 | 3.130 | 5,456 | +0.07(+2.29%) |
Jul 28, 2023 | 3.050 | 3.070 | 3.050 | 3.060 | 41,586 | +0.00(+0.00%) |
Jul 27, 2023 | 3.017 | 3.070 | 3.017 | 3.060 | 15,809 | +0.06(+2.00%) |
Jul 26, 2023 | 3.000 | 3.010 | 2.980 | 3.000 | 40,414 | +0.00(+0.00%) |
Jul 25, 2023 | 2.990 | 3.029 | 2.977 | 3.000 | 77,643 | +0.01(+0.33%) |
Jul 24, 2023 | 2.980 | 3.030 | 2.970 | 2.990 | 21,866 | +0.01(+0.34%) |
Jul 21, 2023 | 2.940 | 2.990 | 2.940 | 2.980 | 26,419 | +0.04(+1.36%) |
Jul 20, 2023 | 2.950 | 2.978 | 2.920 | 2.940 | 18,760 | -0.01(-0.34%) |
Jul 19, 2023 | 2.910 | 2.960 | 2.910 | 2.950 | 29,069 | +0.04(+1.37%) |
Jul 18, 2023 | 2.860 | 2.920 | 2.835 | 2.910 | 80,229 | +0.08(+2.83%) |
Jul 17, 2023 | 2.770 | 2.860 | 2.770 | 2.830 | 59,463 | +0.04(+1.43%) |
Jul 14, 2023 | 2.830 | 2.830 | 2.780 | 2.790 | 8,650 | -0.08(-2.79%) |
Jul 13, 2023 | 2.830 | 2.880 | 2.800 | 2.870 | 15,955 | +0.06(+2.07%) |
Jul 12, 2023 | 2.800 | 2.820 | 2.777 | 2.812 | 87,979 | +0.06(+2.24%) |
Jul 11, 2023 | 2.763 | 2.800 | 2.740 | 2.750 | 1,063,676 | +0.00(+0.00%) |
Jul 10, 2023 | 2.770 | 2.770 | 2.744 | 2.750 | 85,311 | -0.01(-0.36%) |
Jul 07, 2023 | 2.700 | 2.780 | 2.654 | 2.760 | 144,524 | +0.08(+3.06%) |
Jul 06, 2023 | 2.590 | 2.690 | 2.570 | 2.678 | 97,939 | -0.01(-0.26%) |
Jul 05, 2023 | 2.711 | 2.730 | 2.660 | 2.685 | 81,150 | -0.07(-2.72%) |
Jul 03, 2023 | 2.680 | 2.760 | 2.680 | 2.760 | 3,466 | +0.08(+2.99%) |
Jun 30, 2023 | 2.650 | 2.710 | 2.650 | 2.680 | 45,613 | +0.05(+1.79%) |
Jun 29, 2023 | 2.625 | 2.640 | 2.617 | 2.633 | 53,488 | +0.03(+1.04%) |
Jun 28, 2023 | 2.548 | 2.630 | 2.548 | 2.606 | 13,503 | +0.06(+2.40%) |
Jun 27, 2023 | 2.521 | 2.570 | 2.521 | 2.545 | 24,848 | -0.00(-0.20%) |
Jun 26, 2023 | 2.552 | 2.570 | 2.540 | 2.550 | 30,179 | +0.05(+1.95%) |
Jun 23, 2023 | 2.440 | 2.510 | 2.414 | 2.501 | 65,043 | +0.02(+0.85%) |
Jun 22, 2023 | 2.450 | 2.530 | 2.450 | 2.480 | 23,842 | -0.11(-4.25%) |
Jun 21, 2023 | 2.580 | 2.590 | 2.550 | 2.590 | 60,566 | +0.02(+0.78%) |
Jun 20, 2023 | 2.410 | 2.570 | 2.410 | 2.570 | 39,987 | +0.02(+0.97%) |
Jun 16, 2023 | 2.510 | 2.560 | 2.500 | 2.545 | 17,205 | +0.08(+3.05%) |
Jun 15, 2023 | 2.402 | 2.490 | 2.402 | 2.470 | 26,084 | +0.07(+2.92%) |
Jun 14, 2023 | 2.450 | 2.450 | 2.380 | 2.400 | 29,180 | -0.07(-2.83%) |
Jun 13, 2023 | 2.490 | 2.495 | 2.450 | 2.470 | 95,220 | +0.03(+1.23%) |
Jun 12, 2023 | 2.450 | 2.450 | 2.420 | 2.440 | 18,099 | -0.03(-1.21%) |
Jun 09, 2023 | 2.400 | 2.548 | 2.400 | 2.470 | 17,051 | -0.07(-2.76%) |
Jun 08, 2023 | 2.535 | 2.540 | 2.499 | 2.540 | 20,619 | -0.02(-0.78%) |
Jun 07, 2023 | 2.490 | 2.560 | 2.490 | 2.560 | 46,430 | +0.07(+2.81%) |
Jun 06, 2023 | 2.470 | 2.490 | 2.458 | 2.490 | 9,572 | +0.00(+0.00%) |
Jun 05, 2023 | 2.500 | 2.510 | 2.480 | 2.490 | 25,097 | +0.01(+0.40%) |
Jun 02, 2023 | 2.450 | 2.500 | 2.430 | 2.480 | 10,030 | +0.09(+3.61%) |
Jun 01, 2023 | 2.320 | 2.460 | 2.320 | 2.394 | 544,575 | +0.08(+3.62%) |
May 31, 2023 | 2.320 | 2.320 | 2.260 | 2.310 | 29,130 | -0.04(-1.70%) |
May 30, 2023 | 2.360 | 2.360 | 2.300 | 2.350 | 70,462 | +0.00(+0.00%) |
May 26, 2023 | 2.330 | 2.350 | 2.320 | 2.350 | 107,583 | +0.02(+0.86%) |
May 25, 2023 | 2.380 | 2.380 | 2.310 | 2.330 | 257,376 | -0.05(-2.10%) |
May 24, 2023 | 2.407 | 2.410 | 2.345 | 2.380 | 66,882 | -0.03(-1.24%) |
May 23, 2023 | 2.360 | 2.410 | 2.360 | 2.410 | 606,561 | +0.03(+1.26%) |
May 22, 2023 | 2.300 | 2.386 | 2.300 | 2.380 | 4,308 | +0.02(+0.85%) |
May 19, 2023 | 2.350 | 2.395 | 2.330 | 2.360 | 35,830 | +0.01(+0.43%) |
May 18, 2023 | 2.260 | 2.350 | 2.260 | 2.350 | 16,983 | +0.08(+3.52%) |
May 17, 2023 | 2.270 | 2.270 | 2.258 | 2.270 | 17,505 | +0.01(+0.44%) |
May 16, 2023 | 2.300 | 2.310 | 2.250 | 2.260 | 28,774 | -0.09(-3.83%) |
May 15, 2023 | 2.350 | 2.360 | 2.345 | 2.350 | 16,586 | +0.00(+0.00%) |
May 12, 2023 | 2.218 | 2.350 | 2.218 | 2.350 | 65,585 | +0.17(+7.80%) |
May 11, 2023 | 2.190 | 2.200 | 2.160 | 2.180 | 38,071 | -0.06(-2.68%) |
May 10, 2023 | 2.230 | 2.250 | 2.210 | 2.240 | 30,190 | +0.00(+0.00%) |
May 09, 2023 | 2.240 | 2.260 | 2.220 | 2.240 | 44,893 | -0.03(-1.32%) |
May 08, 2023 | 2.290 | 2.300 | 2.270 | 2.270 | 759 | -0.01(-0.44%) |
May 05, 2023 | 2.222 | 2.280 | 2.222 | 2.280 | 6,345 | +0.11(+4.88%) |
May 04, 2023 | 2.187 | 2.210 | 2.174 | 2.174 | 4,933 | -0.05(-2.42%) |
May 03, 2023 | 2.210 | 2.240 | 2.210 | 2.228 | 5,662 | +0.01(+0.36%) |
May 02, 2023 | 2.294 | 2.294 | 2.180 | 2.220 | 75,697 | -0.08(-3.69%) |