Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.790 | 1.810 | 1.761 | 1.770 | 147,654 | -0.03(-1.67%) |
Apr 29, 2024 | 1.800 | 1.840 | 1.800 | 1.800 | 224,277 | +0.00(+0.00%) |
Apr 26, 2024 | 1.810 | 1.830 | 1.800 | 1.800 | 88,595 | -0.01(-0.55%) |
Apr 25, 2024 | 1.800 | 1.810 | 1.780 | 1.810 | 283,718 | +0.00(+0.00%) |
Apr 24, 2024 | 1.810 | 1.820 | 1.795 | 1.810 | 109,542 | +0.01(+0.56%) |
Apr 23, 2024 | 1.800 | 1.830 | 1.795 | 1.800 | 204,961 | +0.00(+0.00%) |
Apr 22, 2024 | 1.810 | 1.811 | 1.790 | 1.800 | 143,848 | +0.00(+0.00%) |
Apr 19, 2024 | 1.800 | 1.850 | 1.790 | 1.800 | 335,382 | +0.00(+0.00%) |
Apr 18, 2024 | 1.800 | 1.830 | 1.785 | 1.800 | 137,472 | -0.01(-0.55%) |
Apr 17, 2024 | 1.800 | 1.860 | 1.790 | 1.810 | 389,710 | +0.02(+1.12%) |
Apr 16, 2024 | 1.800 | 1.830 | 1.780 | 1.790 | 235,411 | -0.01(-0.56%) |
Apr 15, 2024 | 1.810 | 1.832 | 1.790 | 1.800 | 404,065 | -0.01(-0.55%) |
Apr 12, 2024 | 1.800 | 1.840 | 1.780 | 1.810 | 264,153 | +0.00(+0.00%) |
Apr 11, 2024 | 1.810 | 1.830 | 1.790 | 1.810 | 124,179 | -0.01(-0.55%) |
Apr 10, 2024 | 1.800 | 1.830 | 1.770 | 1.820 | 222,750 | +0.02(+1.11%) |
Apr 09, 2024 | 1.800 | 1.825 | 1.785 | 1.800 | 130,498 | -0.01(-0.55%) |
Apr 08, 2024 | 1.870 | 1.870 | 1.785 | 1.810 | 215,151 | -0.02(-1.09%) |
Apr 05, 2024 | 1.790 | 1.830 | 1.760 | 1.830 | 225,897 | +0.03(+1.67%) |
Apr 04, 2024 | 1.850 | 1.870 | 1.790 | 1.800 | 298,055 | -0.03(-1.64%) |
Apr 03, 2024 | 1.820 | 1.839 | 1.770 | 1.830 | 185,262 | +0.01(+0.55%) |
Apr 02, 2024 | 1.820 | 1.850 | 1.755 | 1.820 | 242,772 | +0.01(+0.55%) |
Apr 01, 2024 | 1.870 | 1.870 | 1.800 | 1.810 | 160,221 | -0.05(-2.69%) |
Mar 28, 2024 | 1.850 | 1.900 | 1.842 | 1.860 | 193,671 | -0.01(-0.53%) |
Mar 27, 2024 | 1.850 | 1.880 | 1.790 | 1.870 | 486,976 | +0.03(+1.63%) |
Mar 26, 2024 | 1.860 | 1.970 | 1.840 | 1.840 | 513,969 | -0.02(-1.08%) |
Mar 25, 2024 | 1.860 | 1.940 | 1.850 | 1.860 | 212,952 | -0.01(-0.53%) |
Mar 22, 2024 | 1.810 | 1.900 | 1.780 | 1.870 | 393,077 | +0.06(+3.31%) |
Mar 21, 2024 | 1.910 | 1.910 | 1.795 | 1.810 | 332,854 | -0.09(-4.74%) |
Mar 20, 2024 | 1.800 | 1.900 | 1.771 | 1.900 | 310,763 | +0.08(+4.40%) |
Mar 19, 2024 | 1.800 | 1.860 | 1.751 | 1.820 | 214,520 | +0.01(+0.55%) |
Mar 18, 2024 | 1.740 | 1.851 | 1.730 | 1.810 | 341,933 | -0.05(-2.69%) |
Mar 15, 2024 | 1.700 | 1.860 | 1.700 | 1.860 | 380,433 | +0.06(+3.33%) |
Mar 14, 2024 | 1.810 | 1.820 | 1.770 | 1.800 | 606,205 | -0.04(-2.17%) |
Mar 13, 2024 | 1.890 | 1.940 | 1.820 | 1.840 | 300,655 | +0.01(+0.55%) |
Mar 12, 2024 | 1.830 | 1.830 | 1.750 | 1.830 | 252,485 | +0.02(+1.10%) |
Mar 11, 2024 | 1.880 | 1.939 | 1.810 | 1.810 | 323,938 | -0.04(-2.16%) |
Mar 08, 2024 | 1.740 | 1.850 | 1.730 | 1.850 | 493,342 | +0.13(+7.56%) |
Mar 07, 2024 | 1.700 | 1.770 | 1.650 | 1.720 | 304,853 | -0.01(-0.58%) |
Mar 06, 2024 | 1.730 | 1.750 | 1.659 | 1.730 | 180,978 | +0.04(+2.37%) |
Mar 05, 2024 | 1.700 | 1.750 | 1.630 | 1.690 | 210,330 | -0.02(-1.17%) |
Mar 04, 2024 | 1.820 | 1.823 | 1.679 | 1.710 | 398,831 | -0.08(-4.47%) |
Mar 01, 2024 | 1.810 | 1.880 | 1.770 | 1.790 | 234,783 | +0.01(+0.56%) |
Feb 29, 2024 | 1.890 | 1.910 | 1.760 | 1.780 | 205,552 | -0.07(-3.78%) |
Feb 28, 2024 | 1.820 | 1.925 | 1.802 | 1.850 | 413,865 | +0.00(+0.00%) |
Feb 27, 2024 | 1.760 | 1.896 | 1.750 | 1.850 | 526,615 | +0.11(+6.32%) |
Feb 26, 2024 | 1.660 | 1.750 | 1.615 | 1.740 | 575,221 | +0.10(+6.10%) |
Feb 23, 2024 | 1.580 | 1.660 | 1.510 | 1.640 | 360,298 | +0.07(+4.46%) |
Feb 22, 2024 | 1.600 | 1.645 | 1.550 | 1.570 | 307,328 | -0.03(-1.88%) |
Feb 21, 2024 | 1.650 | 1.700 | 1.590 | 1.600 | 323,684 | -0.04(-2.44%) |
Feb 20, 2024 | 1.730 | 1.730 | 1.630 | 1.640 | 317,606 | -0.07(-4.09%) |
Feb 16, 2024 | 1.740 | 1.790 | 1.690 | 1.710 | 297,790 | -0.06(-3.39%) |
Feb 15, 2024 | 1.760 | 1.815 | 1.720 | 1.770 | 432,376 | +0.08(+4.73%) |
Feb 14, 2024 | 1.690 | 1.760 | 1.645 | 1.690 | 451,036 | +0.04(+2.42%) |
Feb 13, 2024 | 1.780 | 1.780 | 1.640 | 1.650 | 640,429 | -0.15(-8.33%) |
Feb 12, 2024 | 1.740 | 1.820 | 1.700 | 1.800 | 467,439 | +0.07(+4.05%) |
Feb 09, 2024 | 1.780 | 1.850 | 1.700 | 1.730 | 604,899 | -0.06(-3.35%) |
Feb 08, 2024 | 1.850 | 1.960 | 1.760 | 1.790 | 1,770,416 | -0.21(-10.50%) |
Feb 07, 2024 | 2.060 | 2.080 | 1.840 | 2.000 | 922,921 | -0.01(-0.50%) |
Feb 06, 2024 | 1.740 | 2.040 | 1.690 | 2.010 | 846,920 | +0.29(+16.86%) |
Feb 05, 2024 | 1.800 | 1.810 | 1.670 | 1.720 | 407,732 | -0.08(-4.44%) |
Feb 02, 2024 | 1.780 | 1.820 | 1.650 | 1.800 | 406,116 | -0.02(-1.10%) |
Feb 01, 2024 | 1.810 | 1.860 | 1.731 | 1.820 | 383,949 | +0.05(+2.82%) |
Jan 31, 2024 | 1.850 | 1.880 | 1.760 | 1.770 | 201,092 | -0.06(-3.28%) |
Jan 30, 2024 | 1.990 | 1.990 | 1.795 | 1.830 | 373,741 | -0.15(-7.58%) |
Jan 29, 2024 | 1.820 | 1.990 | 1.750 | 1.980 | 532,870 | +0.18(+10.00%) |
Jan 26, 2024 | 1.830 | 1.835 | 1.751 | 1.800 | 318,956 | -0.01(-0.55%) |
Jan 25, 2024 | 1.960 | 1.960 | 1.760 | 1.810 | 530,875 | -0.09(-4.74%) |
Jan 24, 2024 | 1.810 | 1.950 | 1.730 | 1.900 | 642,053 | +0.15(+8.88%) |
Jan 23, 2024 | 1.710 | 1.820 | 1.682 | 1.745 | 515,924 | +0.08(+4.49%) |
Jan 22, 2024 | 1.550 | 1.695 | 1.501 | 1.670 | 606,800 | +0.13(+8.44%) |
Jan 19, 2024 | 1.630 | 1.630 | 1.480 | 1.540 | 571,044 | -0.07(-4.64%) |
Jan 18, 2024 | 1.710 | 1.710 | 1.600 | 1.615 | 423,149 | -0.07(-4.15%) |
Jan 17, 2024 | 1.840 | 1.840 | 1.640 | 1.685 | 565,945 | -0.18(-9.41%) |
Jan 16, 2024 | 2.010 | 2.020 | 1.780 | 1.860 | 416,708 | -0.19(-9.27%) |
Jan 12, 2024 | 2.100 | 2.145 | 2.030 | 2.050 | 203,682 | -0.02(-0.97%) |
Jan 11, 2024 | 2.190 | 2.210 | 2.010 | 2.070 | 806,589 | -0.16(-7.17%) |
Jan 10, 2024 | 2.240 | 2.310 | 2.210 | 2.230 | 375,955 | -0.01(-0.45%) |
Jan 09, 2024 | 2.360 | 2.360 | 2.200 | 2.240 | 629,588 | -0.13(-5.49%) |
Jan 08, 2024 | 2.090 | 2.380 | 2.011 | 2.370 | 1,421,010 | +0.24(+11.27%) |
Jan 05, 2024 | 2.090 | 2.175 | 2.070 | 2.130 | 396,727 | +0.01(+0.47%) |
Jan 04, 2024 | 2.160 | 2.330 | 2.030 | 2.120 | 927,674 | -0.19(-8.23%) |
Jan 03, 2024 | 2.400 | 2.536 | 1.990 | 2.310 | 1,634,180 | +0.06(+2.67%) |
Jan 02, 2024 | 1.860 | 2.360 | 1.820 | 2.250 | 2,853,381 | +0.35(+18.42%) |
Dec 29, 2023 | 1.860 | 1.910 | 1.720 | 1.900 | 885,446 | +0.07(+3.83%) |
Dec 28, 2023 | 1.610 | 1.890 | 1.600 | 1.830 | 1,042,765 | +0.22(+13.66%) |
Dec 27, 2023 | 1.590 | 1.655 | 1.560 | 1.610 | 454,427 | +0.02(+1.26%) |
Dec 26, 2023 | 1.550 | 1.615 | 1.520 | 1.590 | 371,749 | +0.04(+2.58%) |
Dec 22, 2023 | 1.530 | 1.640 | 1.530 | 1.550 | 460,879 | -0.01(-0.64%) |
Dec 21, 2023 | 1.550 | 1.605 | 1.520 | 1.560 | 465,972 | +0.05(+3.31%) |
Dec 20, 2023 | 1.520 | 1.650 | 1.460 | 1.510 | 774,188 | -0.05(-3.21%) |
Dec 19, 2023 | 1.430 | 1.575 | 1.420 | 1.560 | 497,517 | +0.14(+9.47%) |
Dec 18, 2023 | 1.430 | 1.550 | 1.361 | 1.425 | 683,908 | +0.04(+2.52%) |
Dec 15, 2023 | 1.510 | 1.570 | 1.390 | 1.390 | 1,134,007 | -0.13(-8.55%) |
Dec 14, 2023 | 1.580 | 1.650 | 1.500 | 1.520 | 523,239 | +0.01(+0.66%) |
Dec 13, 2023 | 1.450 | 1.540 | 1.390 | 1.510 | 493,708 | +0.04(+2.72%) |
Dec 12, 2023 | 1.480 | 1.480 | 1.410 | 1.470 | 166,483 | +0.00(+0.00%) |
Dec 11, 2023 | 1.500 | 1.510 | 1.430 | 1.470 | 153,213 | -0.03(-2.00%) |
Dec 08, 2023 | 1.560 | 1.560 | 1.480 | 1.500 | 238,257 | -0.06(-3.85%) |
Dec 07, 2023 | 1.540 | 1.590 | 1.490 | 1.560 | 271,736 | +0.05(+3.31%) |
Dec 06, 2023 | 1.520 | 1.590 | 1.450 | 1.510 | 303,270 | +0.01(+0.67%) |
Dec 05, 2023 | 1.500 | 1.550 | 1.460 | 1.500 | 337,272 | -0.03(-1.96%) |
Dec 04, 2023 | 1.580 | 1.650 | 1.500 | 1.530 | 478,283 | -0.10(-6.13%) |
Dec 01, 2023 | 1.570 | 1.650 | 1.540 | 1.630 | 442,893 | +0.07(+4.49%) |
Nov 30, 2023 | 1.560 | 1.620 | 1.520 | 1.560 | 376,377 | +0.02(+1.30%) |
Nov 29, 2023 | 1.540 | 1.625 | 1.530 | 1.540 | 406,588 | -0.01(-0.65%) |
Nov 28, 2023 | 1.520 | 1.570 | 1.480 | 1.550 | 320,765 | +0.02(+1.31%) |
Nov 27, 2023 | 1.550 | 1.610 | 1.490 | 1.530 | 388,264 | -0.07(-4.38%) |
Nov 24, 2023 | 1.510 | 1.659 | 1.510 | 1.600 | 187,665 | +0.10(+6.67%) |
Nov 22, 2023 | 1.520 | 1.550 | 1.480 | 1.500 | 193,492 | -0.02(-1.32%) |
Nov 21, 2023 | 1.570 | 1.580 | 1.480 | 1.520 | 213,350 | -0.05(-3.18%) |
Nov 20, 2023 | 1.660 | 1.690 | 1.539 | 1.570 | 441,423 | -0.08(-4.85%) |
Nov 17, 2023 | 1.620 | 1.650 | 1.570 | 1.650 | 282,256 | +0.03(+1.85%) |
Nov 16, 2023 | 1.680 | 1.680 | 1.550 | 1.620 | 561,788 | -0.10(-5.81%) |
Nov 15, 2023 | 1.670 | 1.810 | 1.660 | 1.720 | 704,686 | +0.02(+1.18%) |
Nov 14, 2023 | 1.720 | 1.740 | 1.631 | 1.700 | 509,617 | +0.06(+3.66%) |
Nov 13, 2023 | 1.570 | 1.670 | 1.460 | 1.640 | 704,753 | +0.07(+4.46%) |
Nov 10, 2023 | 1.470 | 1.570 | 1.450 | 1.570 | 513,724 | +0.10(+6.80%) |
Nov 09, 2023 | 1.580 | 1.610 | 1.440 | 1.470 | 623,809 | -0.11(-6.96%) |
Nov 08, 2023 | 1.620 | 1.675 | 1.490 | 1.580 | 1,785,673 | -0.03(-1.86%) |
Nov 07, 2023 | 1.730 | 1.730 | 1.600 | 1.610 | 1,122,449 | -0.13(-7.47%) |
Nov 06, 2023 | 1.860 | 1.890 | 1.700 | 1.740 | 857,808 | -0.09(-4.92%) |
Nov 03, 2023 | 1.710 | 1.845 | 1.700 | 1.830 | 1,283,697 | +0.16(+9.58%) |
Nov 02, 2023 | 1.540 | 1.685 | 1.480 | 1.670 | 1,352,753 | +0.14(+9.15%) |
Nov 01, 2023 | 1.360 | 1.540 | 1.360 | 1.530 | 720,998 | +0.10(+6.99%) |
Oct 31, 2023 | 1.330 | 1.450 | 1.300 | 1.430 | 1,063,974 | +0.14(+10.85%) |
Oct 30, 2023 | 1.260 | 1.330 | 1.220 | 1.290 | 381,635 | +0.07(+5.74%) |
Oct 27, 2023 | 1.310 | 1.310 | 1.210 | 1.220 | 1,060,372 | -0.06(-4.69%) |
Oct 26, 2023 | 1.210 | 1.300 | 1.200 | 1.280 | 540,866 | +0.07(+5.79%) |
Oct 25, 2023 | 1.250 | 1.270 | 1.200 | 1.210 | 500,067 | -0.05(-3.97%) |
Oct 24, 2023 | 1.250 | 1.300 | 1.240 | 1.260 | 416,592 | +0.03(+2.44%) |
Oct 23, 2023 | 1.310 | 1.310 | 1.220 | 1.230 | 356,295 | -0.04(-3.15%) |
Oct 20, 2023 | 1.300 | 1.305 | 1.260 | 1.270 | 210,271 | -0.03(-2.68%) |
Oct 19, 2023 | 1.310 | 1.350 | 1.270 | 1.305 | 308,792 | -0.02(-1.14%) |
Oct 18, 2023 | 1.340 | 1.390 | 1.290 | 1.320 | 443,642 | -0.07(-5.04%) |
Oct 17, 2023 | 1.300 | 1.429 | 1.260 | 1.390 | 971,868 | +0.09(+6.92%) |
Oct 16, 2023 | 1.340 | 1.370 | 1.270 | 1.300 | 523,004 | -0.04(-2.99%) |
Oct 13, 2023 | 1.320 | 1.395 | 1.300 | 1.340 | 483,461 | +0.00(+0.00%) |
Oct 12, 2023 | 1.430 | 1.450 | 1.320 | 1.340 | 712,979 | -0.11(-7.59%) |
Oct 11, 2023 | 1.530 | 1.580 | 1.430 | 1.450 | 610,448 | -0.05(-3.33%) |
Oct 10, 2023 | 1.400 | 1.520 | 1.400 | 1.500 | 1,173,212 | +0.09(+6.38%) |
Oct 09, 2023 | 1.450 | 1.460 | 1.330 | 1.410 | 304,072 | -0.05(-3.42%) |
Oct 06, 2023 | 1.390 | 1.510 | 1.375 | 1.460 | 908,005 | +0.07(+5.04%) |
Oct 05, 2023 | 1.290 | 1.415 | 1.290 | 1.390 | 391,435 | +0.08(+6.11%) |
Oct 04, 2023 | 1.340 | 1.340 | 1.230 | 1.310 | 591,693 | +0.03(+2.34%) |
Oct 03, 2023 | 1.270 | 1.300 | 1.230 | 1.280 | 577,317 | -0.02(-1.54%) |
Oct 02, 2023 | 1.350 | 1.350 | 1.280 | 1.300 | 489,473 | -0.02(-1.52%) |
Sep 29, 2023 | 1.290 | 1.360 | 1.230 | 1.320 | 851,314 | +0.05(+3.94%) |
Sep 28, 2023 | 1.200 | 1.280 | 1.190 | 1.270 | 443,984 | +0.04(+3.25%) |
Sep 27, 2023 | 1.260 | 1.290 | 1.230 | 1.230 | 545,886 | -0.01(-0.81%) |
Sep 26, 2023 | 1.270 | 1.360 | 1.225 | 1.240 | 1,403,677 | -0.04(-3.13%) |
Sep 25, 2023 | 1.210 | 1.280 | 1.220 | 1.280 | 550,586 | +0.08(+6.67%) |
Sep 22, 2023 | 1.230 | 1.290 | 1.190 | 1.200 | 665,763 | +0.02(+1.69%) |
Sep 21, 2023 | 1.250 | 1.250 | 1.180 | 1.180 | 958,913 | -0.07(-5.60%) |
Sep 20, 2023 | 1.340 | 1.360 | 1.240 | 1.250 | 951,287 | -0.09(-6.72%) |
Sep 19, 2023 | 1.330 | 1.375 | 1.291 | 1.340 | 883,131 | +0.02(+1.52%) |
Sep 18, 2023 | 1.330 | 1.340 | 1.250 | 1.320 | 1,073,548 | -0.02(-1.49%) |
Sep 15, 2023 | 1.400 | 1.500 | 1.310 | 1.340 | 3,104,265 | -0.05(-3.94%) |
Sep 14, 2023 | 1.170 | 1.430 | 1.170 | 1.395 | 2,129,257 | -0.09(-6.38%) |
Sep 13, 2023 | 1.570 | 1.570 | 1.470 | 1.490 | 870,085 | -0.10(-6.29%) |
Sep 12, 2023 | 1.530 | 1.650 | 1.500 | 1.590 | 1,101,905 | +0.06(+3.92%) |
Sep 11, 2023 | 1.680 | 1.680 | 1.530 | 1.530 | 672,790 | -0.09(-5.56%) |
Sep 08, 2023 | 1.690 | 1.740 | 1.590 | 1.620 | 846,236 | -0.07(-4.14%) |
Sep 07, 2023 | 1.750 | 1.760 | 1.660 | 1.690 | 706,587 | -0.08(-4.79%) |
Sep 06, 2023 | 1.820 | 1.820 | 1.750 | 1.775 | 388,613 | -0.02(-0.84%) |
Sep 05, 2023 | 1.940 | 2.060 | 1.770 | 1.790 | 1,556,018 | -0.15(-7.73%) |
Sep 01, 2023 | 1.930 | 2.018 | 1.860 | 1.940 | 628,142 | +0.04(+2.11%) |
Aug 31, 2023 | 2.000 | 2.080 | 1.890 | 1.900 | 2,228,729 | -0.06(-3.06%) |
Aug 30, 2023 | 1.900 | 1.990 | 1.780 | 1.960 | 742,626 | +0.07(+3.70%) |
Aug 29, 2023 | 1.820 | 1.890 | 1.780 | 1.890 | 936,118 | +0.08(+4.42%) |
Aug 28, 2023 | 1.910 | 1.930 | 1.800 | 1.810 | 529,795 | -0.07(-3.72%) |
Aug 25, 2023 | 1.900 | 1.920 | 1.850 | 1.880 | 339,094 | -0.01(-0.53%) |
Aug 24, 2023 | 1.960 | 1.960 | 1.880 | 1.890 | 602,975 | -0.07(-3.57%) |
Aug 23, 2023 | 2.000 | 2.050 | 1.940 | 1.960 | 459,419 | -0.02(-0.76%) |
Aug 22, 2023 | 1.920 | 1.990 | 1.780 | 1.975 | 763,083 | +0.07(+3.67%) |
Aug 21, 2023 | 2.060 | 2.100 | 1.900 | 1.905 | 748,727 | -0.20(-9.29%) |
Aug 18, 2023 | 2.290 | 2.300 | 2.060 | 2.100 | 951,646 | -0.20(-8.70%) |
Aug 17, 2023 | 2.510 | 2.510 | 2.240 | 2.300 | 618,462 | -0.07(-2.95%) |
Aug 16, 2023 | 2.380 | 2.429 | 2.291 | 2.370 | 459,363 | -0.02(-0.84%) |
Aug 15, 2023 | 2.530 | 2.550 | 2.360 | 2.390 | 459,158 | -0.16(-6.27%) |
Aug 14, 2023 | 2.530 | 2.580 | 2.420 | 2.550 | 252,352 | +0.01(+0.39%) |
Aug 11, 2023 | 2.510 | 2.595 | 2.440 | 2.540 | 565,329 | -0.01(-0.39%) |
Aug 10, 2023 | 2.580 | 2.622 | 2.521 | 2.550 | 226,719 | -0.01(-0.39%) |
Aug 09, 2023 | 2.510 | 2.560 | 2.440 | 2.560 | 241,569 | +0.06(+2.40%) |
Aug 08, 2023 | 2.550 | 2.550 | 2.460 | 2.500 | 347,621 | -0.08(-3.10%) |
Aug 07, 2023 | 2.730 | 2.730 | 2.560 | 2.580 | 556,096 | -0.11(-4.09%) |
Aug 04, 2023 | 2.750 | 2.830 | 2.680 | 2.690 | 189,483 | -0.07(-2.54%) |
Aug 03, 2023 | 2.750 | 2.810 | 2.730 | 2.760 | 157,620 | +0.03(+1.10%) |
Aug 02, 2023 | 2.750 | 2.810 | 2.670 | 2.730 | 489,185 | -0.04(-1.44%) |
Aug 01, 2023 | 2.840 | 2.870 | 2.760 | 2.770 | 250,083 | -0.11(-3.82%) |
Jul 31, 2023 | 2.900 | 2.920 | 2.810 | 2.880 | 485,594 | +0.03(+1.05%) |
Jul 28, 2023 | 2.860 | 2.960 | 2.780 | 2.850 | 489,288 | +0.06(+2.15%) |
Jul 27, 2023 | 2.990 | 3.038 | 2.760 | 2.790 | 290,709 | -0.20(-6.69%) |
Jul 26, 2023 | 2.780 | 2.990 | 2.780 | 2.990 | 171,983 | +0.18(+6.41%) |
Jul 25, 2023 | 2.770 | 2.885 | 2.650 | 2.810 | 337,082 | -0.02(-0.71%) |
Jul 24, 2023 | 2.940 | 2.998 | 2.680 | 2.830 | 488,476 | -0.21(-6.91%) |
Jul 21, 2023 | 2.900 | 3.070 | 2.840 | 3.040 | 299,567 | +0.12(+4.11%) |
Jul 20, 2023 | 3.000 | 3.060 | 2.905 | 2.920 | 258,255 | -0.14(-4.58%) |
Jul 19, 2023 | 2.860 | 3.170 | 2.860 | 3.060 | 353,334 | +0.22(+7.75%) |
Jul 18, 2023 | 2.780 | 3.010 | 2.780 | 2.840 | 224,145 | +0.01(+0.35%) |
Jul 17, 2023 | 2.750 | 2.840 | 2.720 | 2.830 | 510,448 | +0.04(+1.43%) |
Jul 14, 2023 | 2.860 | 2.910 | 2.760 | 2.790 | 243,634 | -0.08(-2.79%) |
Jul 13, 2023 | 2.830 | 2.980 | 2.830 | 2.870 | 251,301 | +0.05(+1.77%) |
Jul 12, 2023 | 2.860 | 2.865 | 2.760 | 2.820 | 226,722 | +0.05(+1.81%) |
Jul 11, 2023 | 2.770 | 2.860 | 2.720 | 2.770 | 383,828 | +0.01(+0.36%) |
Jul 10, 2023 | 2.660 | 2.899 | 2.650 | 2.760 | 384,993 | +0.06(+2.22%) |
Jul 07, 2023 | 2.660 | 2.735 | 2.610 | 2.700 | 502,839 | +0.03(+1.12%) |
Jul 06, 2023 | 2.820 | 2.830 | 2.610 | 2.670 | 480,333 | -0.18(-6.32%) |
Jul 05, 2023 | 2.970 | 3.001 | 2.840 | 2.850 | 347,366 | -0.09(-3.06%) |
Jul 03, 2023 | 2.970 | 3.099 | 2.920 | 2.940 | 197,613 | -0.05(-1.67%) |
Jun 30, 2023 | 2.930 | 3.015 | 2.820 | 2.990 | 295,606 | +0.02(+0.67%) |
Jun 29, 2023 | 3.060 | 3.065 | 2.925 | 2.970 | 481,443 | -0.12(-3.88%) |
Jun 28, 2023 | 3.070 | 3.115 | 2.995 | 3.090 | 255,151 | -0.02(-0.64%) |
Jun 27, 2023 | 3.090 | 3.150 | 3.030 | 3.110 | 190,735 | +0.05(+1.63%) |
Jun 26, 2023 | 3.030 | 3.195 | 3.010 | 3.060 | 122,141 | +0.01(+0.33%) |
Jun 23, 2023 | 3.070 | 3.100 | 2.990 | 3.050 | 200,868 | -0.04(-1.29%) |
Jun 22, 2023 | 3.160 | 3.191 | 3.080 | 3.090 | 241,301 | -0.07(-2.22%) |
Jun 21, 2023 | 3.160 | 3.200 | 3.065 | 3.160 | 185,664 | -0.06(-1.86%) |
Jun 20, 2023 | 3.050 | 3.255 | 2.990 | 3.220 | 606,962 | +0.16(+5.23%) |
Jun 16, 2023 | 3.130 | 3.170 | 2.960 | 3.060 | 597,586 | -0.02(-0.65%) |
Jun 15, 2023 | 3.080 | 3.170 | 2.990 | 3.080 | 371,871 | +0.06(+1.99%) |
May 08, 2023 | 3.050 | 3.090 | 2.950 | 3.020 | 284,406 | -0.01(-0.33%) |
May 05, 2023 | 2.990 | 3.250 | 2.970 | 3.030 | 407,516 | +0.07(+2.36%) |
May 04, 2023 | 3.140 | 3.140 | 2.960 | 2.960 | 307,184 | -0.16(-5.13%) |
May 03, 2023 | 2.990 | 3.190 | 2.970 | 3.120 | 197,287 | +0.17(+5.76%) |
May 02, 2023 | 3.090 | 3.180 | 2.920 | 2.950 | 239,839 | -0.20(-6.35%) |