Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.600 | 3.730 | 3.550 | 3.680 | 14,198 | +0.01(+0.27%) |
Apr 29, 2024 | 3.480 | 3.730 | 3.450 | 3.670 | 51,634 | +0.18(+5.16%) |
Apr 26, 2024 | 3.280 | 3.500 | 3.280 | 3.490 | 17,332 | +0.18(+5.44%) |
Apr 25, 2024 | 3.570 | 3.655 | 3.280 | 3.310 | 25,225 | -0.32(-8.82%) |
Apr 24, 2024 | 3.490 | 3.700 | 3.490 | 3.630 | 7,722 | +0.04(+1.11%) |
Apr 23, 2024 | 3.573 | 3.630 | 3.520 | 3.590 | 16,176 | +0.05(+1.41%) |
Apr 22, 2024 | 3.410 | 3.650 | 3.260 | 3.540 | 25,959 | +0.20(+5.99%) |
Apr 19, 2024 | 3.490 | 3.700 | 3.325 | 3.340 | 48,043 | -0.10(-2.91%) |
Apr 18, 2024 | 3.550 | 3.660 | 3.270 | 3.440 | 56,785 | -0.11(-3.10%) |
Apr 17, 2024 | 3.550 | 3.590 | 3.509 | 3.550 | 4,336 | -0.03(-0.84%) |
Apr 16, 2024 | 3.550 | 3.740 | 3.530 | 3.580 | 49,289 | +0.04(+1.13%) |
Apr 15, 2024 | 3.470 | 3.650 | 3.470 | 3.540 | 37,270 | +0.02(+0.57%) |
Apr 12, 2024 | 3.800 | 3.830 | 3.475 | 3.520 | 56,087 | -0.33(-8.57%) |
Apr 11, 2024 | 3.760 | 3.910 | 3.760 | 3.850 | 24,446 | +0.10(+2.67%) |
Apr 10, 2024 | 3.770 | 3.810 | 3.630 | 3.750 | 79,156 | -0.05(-1.32%) |
Apr 09, 2024 | 3.840 | 3.840 | 3.780 | 3.800 | 11,219 | +0.02(+0.53%) |
Apr 08, 2024 | 3.910 | 3.910 | 3.760 | 3.780 | 35,050 | -0.07(-1.82%) |
Apr 05, 2024 | 3.890 | 3.975 | 3.770 | 3.850 | 28,939 | -0.05(-1.28%) |
Apr 04, 2024 | 3.980 | 3.980 | 3.860 | 3.900 | 140,777 | -0.05(-1.27%) |
Apr 03, 2024 | 4.010 | 4.010 | 3.830 | 3.950 | 160,103 | +0.00(+0.00%) |
Apr 02, 2024 | 3.810 | 3.950 | 3.710 | 3.950 | 58,896 | +0.10(+2.60%) |
Apr 01, 2024 | 3.900 | 3.970 | 3.760 | 3.850 | 94,652 | -0.05(-1.28%) |
Mar 28, 2024 | 3.920 | 3.960 | 3.950 | 3.900 | 57,605 | +0.00(+0.00%) |
Mar 27, 2024 | 3.880 | 3.945 | 3.780 | 3.900 | 41,822 | +0.03(+0.78%) |
Mar 26, 2024 | 4.010 | 4.020 | 3.800 | 3.870 | 79,437 | -0.12(-3.01%) |
Mar 25, 2024 | 4.080 | 4.240 | 3.930 | 3.990 | 319,509 | +0.01(+0.25%) |
Mar 22, 2024 | 4.000 | 4.010 | 3.900 | 3.980 | 9,609 | -0.04(-1.00%) |
Mar 21, 2024 | 3.770 | 4.050 | 3.770 | 4.020 | 67,710 | +0.13(+3.34%) |
Mar 20, 2024 | 4.050 | 4.050 | 3.725 | 3.890 | 25,726 | -0.16(-3.95%) |
Mar 19, 2024 | 4.000 | 4.090 | 3.950 | 4.050 | 126,566 | +0.05(+1.25%) |
Mar 18, 2024 | 4.250 | 4.260 | 3.950 | 4.000 | 105,052 | -0.21(-4.99%) |
Mar 15, 2024 | 3.940 | 4.270 | 3.870 | 4.210 | 472,978 | +0.23(+5.78%) |
Mar 14, 2024 | 3.800 | 3.980 | 3.760 | 3.980 | 34,936 | +0.16(+4.19%) |
Mar 13, 2024 | 3.870 | 3.990 | 3.800 | 3.820 | 26,727 | -0.01(-0.26%) |
Mar 12, 2024 | 3.790 | 3.900 | 3.770 | 3.830 | 27,837 | +0.06(+1.59%) |
Mar 11, 2024 | 3.970 | 3.990 | 3.715 | 3.770 | 51,582 | -0.20(-5.04%) |
Mar 08, 2024 | 3.810 | 4.064 | 3.810 | 3.970 | 102,867 | +0.07(+1.79%) |
Mar 07, 2024 | 3.810 | 4.120 | 3.810 | 3.900 | 49,173 | +0.03(+0.78%) |
Mar 06, 2024 | 3.880 | 3.950 | 3.780 | 3.870 | 65,009 | +0.09(+2.38%) |
Mar 05, 2024 | 3.710 | 3.840 | 3.650 | 3.780 | 52,257 | +0.06(+1.61%) |
Mar 04, 2024 | 3.710 | 3.870 | 3.710 | 3.720 | 26,273 | +0.01(+0.27%) |
Mar 01, 2024 | 3.600 | 3.780 | 3.600 | 3.710 | 20,090 | +0.17(+4.80%) |
Feb 29, 2024 | 3.400 | 3.620 | 3.290 | 3.540 | 108,263 | +0.20(+5.99%) |
Feb 28, 2024 | 3.510 | 3.569 | 3.330 | 3.340 | 59,577 | -0.16(-4.57%) |
Feb 27, 2024 | 3.500 | 3.550 | 3.340 | 3.500 | 70,403 | +0.12(+3.55%) |
Feb 26, 2024 | 3.270 | 3.500 | 3.270 | 3.380 | 49,197 | +0.01(+0.30%) |
Feb 23, 2024 | 3.270 | 3.440 | 3.250 | 3.370 | 90,454 | +0.06(+1.81%) |
Feb 22, 2024 | 3.460 | 3.460 | 3.250 | 3.310 | 68,131 | +0.06(+1.85%) |
Feb 21, 2024 | 3.440 | 3.440 | 3.070 | 3.250 | 96,989 | -0.15(-4.41%) |
Feb 20, 2024 | 3.400 | 3.570 | 3.310 | 3.400 | 43,442 | -0.02(-0.58%) |
Feb 16, 2024 | 3.420 | 3.540 | 3.370 | 3.420 | 76,930 | +0.02(+0.59%) |
Feb 15, 2024 | 3.300 | 3.640 | 3.300 | 3.400 | 127,998 | +0.06(+1.80%) |
Feb 14, 2024 | 3.800 | 3.910 | 3.150 | 3.340 | 553,689 | -0.44(-11.64%) |
Feb 13, 2024 | 3.780 | 3.855 | 3.720 | 3.780 | 35,583 | -0.05(-1.31%) |
Feb 12, 2024 | 3.790 | 4.250 | 3.717 | 3.830 | 42,834 | -0.06(-1.54%) |
Feb 09, 2024 | 3.960 | 4.070 | 3.800 | 3.890 | 28,923 | +0.00(+0.00%) |
Feb 08, 2024 | 3.950 | 4.070 | 3.818 | 3.890 | 41,975 | -0.09(-2.26%) |
Feb 07, 2024 | 3.880 | 3.970 | 3.770 | 3.980 | 23,137 | +0.13(+3.38%) |
Feb 06, 2024 | 3.780 | 3.900 | 3.750 | 3.850 | 21,142 | +0.06(+1.58%) |
Feb 05, 2024 | 3.820 | 3.942 | 3.770 | 3.790 | 24,852 | -0.10(-2.57%) |
Feb 02, 2024 | 3.770 | 3.980 | 3.680 | 3.890 | 21,868 | +0.07(+1.83%) |
Feb 01, 2024 | 3.630 | 3.900 | 3.500 | 3.820 | 98,380 | +0.17(+4.66%) |
Jan 31, 2024 | 3.860 | 3.988 | 3.650 | 3.650 | 20,255 | -0.24(-6.17%) |
Jan 30, 2024 | 3.940 | 3.960 | 3.880 | 3.890 | 15,471 | -0.05(-1.27%) |
Jan 29, 2024 | 3.920 | 3.990 | 3.840 | 3.940 | 25,918 | +0.02(+0.51%) |
Jan 26, 2024 | 3.890 | 4.000 | 3.790 | 3.920 | 33,973 | +0.03(+0.77%) |
Jan 25, 2024 | 3.910 | 4.070 | 3.790 | 3.890 | 58,455 | -0.06(-1.52%) |
Jan 24, 2024 | 4.000 | 4.075 | 3.880 | 3.950 | 51,539 | +0.05(+1.28%) |
Jan 23, 2024 | 3.910 | 3.970 | 3.836 | 3.900 | 42,232 | -0.01(-0.26%) |
Jan 22, 2024 | 3.920 | 3.980 | 3.876 | 3.910 | 26,158 | -0.03(-0.76%) |
Jan 19, 2024 | 3.880 | 4.100 | 3.753 | 3.940 | 40,561 | +0.05(+1.29%) |
Jan 18, 2024 | 3.860 | 4.110 | 3.760 | 3.890 | 400,274 | +0.01(+0.26%) |
Jan 17, 2024 | 3.860 | 3.980 | 3.750 | 3.880 | 22,557 | -0.02(-0.51%) |
Jan 16, 2024 | 3.880 | 4.030 | 3.780 | 3.900 | 160,049 | +0.01(+0.26%) |
Jan 12, 2024 | 3.810 | 4.035 | 3.810 | 3.890 | 162,538 | +0.02(+0.52%) |
Jan 11, 2024 | 3.870 | 3.905 | 3.790 | 3.870 | 30,707 | -0.05(-1.28%) |
Jan 10, 2024 | 3.890 | 3.965 | 3.809 | 3.920 | 34,138 | -0.03(-0.76%) |
Jan 09, 2024 | 3.850 | 4.000 | 3.756 | 3.950 | 64,577 | +0.05(+1.28%) |
Jan 08, 2024 | 3.870 | 3.955 | 3.760 | 3.900 | 41,723 | +0.01(+0.26%) |
Jan 05, 2024 | 4.050 | 4.230 | 3.740 | 3.890 | 117,471 | -0.10(-2.63%) |
Jan 04, 2024 | 3.900 | 4.030 | 3.816 | 3.995 | 49,081 | +0.10(+2.44%) |
Jan 03, 2024 | 4.000 | 4.100 | 3.860 | 3.900 | 28,844 | -0.18(-4.41%) |
Jan 02, 2024 | 4.380 | 4.380 | 3.940 | 4.080 | 180,168 | -0.24(-5.56%) |
Dec 29, 2023 | 3.790 | 4.360 | 3.790 | 4.320 | 118,022 | +0.44(+11.34%) |
Dec 28, 2023 | 3.850 | 3.960 | 3.790 | 3.880 | 8,778 | +0.03(+0.78%) |
Dec 27, 2023 | 3.820 | 4.015 | 3.730 | 3.850 | 151,666 | +0.04(+1.05%) |
Dec 26, 2023 | 3.870 | 4.055 | 3.780 | 3.810 | 28,699 | -0.05(-1.30%) |
Dec 22, 2023 | 3.730 | 3.905 | 3.660 | 3.860 | 92,023 | +0.11(+2.93%) |
Dec 21, 2023 | 3.810 | 3.810 | 3.700 | 3.750 | 10,925 | +0.03(+0.81%) |
Dec 20, 2023 | 3.810 | 3.850 | 3.710 | 3.720 | 20,271 | -0.12(-3.12%) |
Dec 19, 2023 | 3.820 | 3.880 | 3.755 | 3.840 | 34,295 | +0.06(+1.59%) |
Dec 18, 2023 | 4.040 | 4.040 | 3.710 | 3.780 | 263,058 | -0.22(-5.50%) |
Dec 15, 2023 | 3.850 | 4.100 | 3.710 | 4.000 | 1,520,657 | +0.20(+5.26%) |
Dec 14, 2023 | 3.900 | 3.970 | 3.650 | 3.800 | 104,247 | +0.02(+0.53%) |
Dec 13, 2023 | 3.880 | 4.090 | 3.730 | 3.780 | 121,446 | +0.03(+0.80%) |
Dec 12, 2023 | 3.760 | 3.995 | 3.710 | 3.750 | 104,115 | +0.04(+1.08%) |
Dec 11, 2023 | 3.680 | 3.990 | 3.660 | 3.710 | 97,661 | +0.00(+0.00%) |
Dec 08, 2023 | 3.600 | 3.958 | 3.580 | 3.710 | 83,747 | +0.11(+3.06%) |
Dec 07, 2023 | 3.590 | 3.780 | 3.540 | 3.600 | 107,686 | +0.00(+0.00%) |
Dec 06, 2023 | 3.500 | 3.750 | 3.270 | 3.600 | 80,404 | +0.06(+1.69%) |
Dec 05, 2023 | 3.330 | 3.610 | 3.330 | 3.540 | 74,426 | +0.13(+3.81%) |
Dec 04, 2023 | 3.400 | 3.620 | 3.270 | 3.410 | 76,490 | +0.05(+1.49%) |
Dec 01, 2023 | 3.160 | 3.360 | 3.121 | 3.360 | 9,298 | +0.27(+8.91%) |
Nov 30, 2023 | 3.240 | 3.280 | 2.950 | 3.085 | 66,385 | -0.06(-2.06%) |
Nov 29, 2023 | 3.419 | 3.500 | 3.105 | 3.150 | 26,878 | -0.26(-7.62%) |
Nov 28, 2023 | 3.390 | 3.560 | 3.350 | 3.410 | 29,940 | -0.08(-2.29%) |
Nov 27, 2023 | 3.570 | 3.650 | 3.410 | 3.490 | 60,545 | +0.01(+0.29%) |
Nov 24, 2023 | 3.430 | 3.690 | 3.328 | 3.480 | 43,299 | -0.02(-0.57%) |
Nov 22, 2023 | 3.300 | 3.500 | 3.300 | 3.500 | 9,565 | +0.12(+3.55%) |
Nov 21, 2023 | 3.470 | 3.534 | 3.360 | 3.380 | 8,659 | -0.04(-1.17%) |
Nov 20, 2023 | 3.230 | 3.420 | 3.210 | 3.420 | 22,665 | +0.12(+3.64%) |
Nov 17, 2023 | 2.990 | 3.470 | 2.990 | 3.300 | 34,738 | +0.26(+8.55%) |
Nov 16, 2023 | 3.288 | 3.450 | 2.931 | 3.040 | 48,736 | -0.25(-7.60%) |
Nov 15, 2023 | 3.460 | 3.490 | 3.280 | 3.290 | 18,311 | -0.16(-4.64%) |
Nov 14, 2023 | 3.370 | 3.550 | 3.300 | 3.450 | 61,226 | +0.09(+2.68%) |
Nov 13, 2023 | 3.200 | 3.450 | 3.030 | 3.360 | 25,885 | +0.12(+3.70%) |
Nov 10, 2023 | 3.370 | 3.400 | 3.180 | 3.240 | 15,978 | -0.18(-5.26%) |
Nov 09, 2023 | 3.343 | 3.498 | 3.306 | 3.420 | 14,567 | +0.02(+0.59%) |
Nov 08, 2023 | 3.480 | 3.480 | 3.390 | 3.400 | 57,677 | +0.00(+0.00%) |
Nov 07, 2023 | 3.311 | 3.490 | 3.311 | 3.400 | 19,884 | -0.02(-0.58%) |
Nov 06, 2023 | 3.280 | 3.680 | 3.220 | 3.420 | 34,942 | +0.03(+0.88%) |
Nov 03, 2023 | 3.230 | 3.390 | 3.180 | 3.390 | 7,421 | +0.13(+3.99%) |
Nov 02, 2023 | 3.150 | 3.365 | 3.090 | 3.260 | 54,862 | +0.02(+0.62%) |
Nov 01, 2023 | 3.266 | 3.390 | 3.210 | 3.240 | 7,961 | -0.11(-3.28%) |
Oct 31, 2023 | 3.380 | 3.380 | 3.080 | 3.350 | 10,275 | +0.06(+1.82%) |
Oct 30, 2023 | 3.300 | 3.380 | 3.150 | 3.290 | 13,602 | +0.13(+4.11%) |
Oct 27, 2023 | 3.210 | 3.230 | 3.020 | 3.160 | 10,487 | -0.09(-2.92%) |
Oct 26, 2023 | 3.040 | 3.300 | 2.920 | 3.255 | 57,683 | +0.12(+3.99%) |
Oct 25, 2023 | 3.150 | 3.320 | 2.880 | 3.130 | 23,088 | -0.05(-1.57%) |
Oct 24, 2023 | 3.110 | 3.180 | 3.110 | 3.180 | 2,137 | +0.07(+2.25%) |
Oct 23, 2023 | 2.970 | 3.150 | 2.970 | 3.110 | 6,563 | +0.06(+1.97%) |
Oct 20, 2023 | 2.920 | 3.150 | 2.860 | 3.050 | 19,607 | +0.02(+0.66%) |
Oct 19, 2023 | 2.840 | 3.080 | 2.833 | 3.030 | 10,812 | +0.13(+4.48%) |
Oct 18, 2023 | 2.826 | 2.985 | 2.826 | 2.900 | 252,741 | -0.06(-2.03%) |
Oct 17, 2023 | 3.020 | 3.035 | 2.920 | 2.960 | 9,388 | -0.06(-1.99%) |
Oct 16, 2023 | 2.690 | 3.080 | 2.610 | 3.020 | 20,714 | +0.39(+14.83%) |
Oct 13, 2023 | 2.910 | 2.910 | 2.630 | 2.630 | 9,380 | -0.15(-5.40%) |
Oct 12, 2023 | 2.870 | 2.963 | 2.720 | 2.780 | 25,413 | -0.17(-5.76%) |
Oct 11, 2023 | 3.070 | 3.200 | 2.950 | 2.950 | 11,368 | -0.18(-5.75%) |
Oct 10, 2023 | 3.215 | 3.245 | 3.020 | 3.130 | 17,480 | -0.02(-0.63%) |
Oct 09, 2023 | 3.340 | 3.350 | 3.120 | 3.150 | 6,140 | -0.12(-3.67%) |
Oct 06, 2023 | 3.440 | 3.440 | 3.070 | 3.270 | 15,831 | +0.04(+1.24%) |
Oct 05, 2023 | 3.164 | 3.300 | 3.070 | 3.230 | 24,133 | +0.09(+2.87%) |
Oct 04, 2023 | 2.895 | 3.150 | 2.895 | 3.140 | 7,840 | +0.25(+8.65%) |
Oct 03, 2023 | 3.020 | 3.030 | 2.860 | 2.890 | 8,669 | -0.10(-3.34%) |
Oct 02, 2023 | 3.160 | 3.195 | 2.940 | 2.990 | 4,222 | -0.11(-3.55%) |
Sep 29, 2023 | 3.180 | 3.180 | 3.030 | 3.100 | 1,757 | +0.00(+0.00%) |
Sep 28, 2023 | 3.060 | 3.220 | 3.060 | 3.100 | 3,804 | -0.10(-3.13%) |
Sep 27, 2023 | 3.210 | 3.470 | 3.150 | 3.200 | 17,765 | -0.01(-0.31%) |
Sep 26, 2023 | 2.940 | 3.270 | 2.940 | 3.210 | 70,139 | +0.20(+6.64%) |
Sep 25, 2023 | 3.060 | 3.049 | 3.000 | 3.010 | 7,055 | -0.08(-2.59%) |
Sep 22, 2023 | 3.140 | 3.220 | 3.090 | 3.090 | 20,720 | -0.04(-1.28%) |
Sep 21, 2023 | 3.120 | 3.210 | 3.060 | 3.130 | 4,131 | +0.02(+0.64%) |
Sep 20, 2023 | 3.080 | 3.230 | 3.080 | 3.110 | 12,312 | +0.00(+0.00%) |
Sep 19, 2023 | 3.160 | 3.320 | 3.061 | 3.110 | 13,968 | -0.08(-2.51%) |
Sep 18, 2023 | 3.410 | 3.410 | 3.080 | 3.190 | 22,457 | -0.13(-3.92%) |
Sep 15, 2023 | 3.490 | 3.490 | 3.320 | 3.320 | 44,010 | -0.07(-2.06%) |
Sep 14, 2023 | 3.310 | 3.500 | 3.288 | 3.390 | 663,234 | +0.09(+2.73%) |
Sep 13, 2023 | 3.500 | 3.600 | 3.280 | 3.300 | 39,775 | -0.20(-5.71%) |
Sep 12, 2023 | 3.600 | 3.650 | 3.400 | 3.500 | 27,602 | +0.07(+2.04%) |
Sep 11, 2023 | 3.400 | 3.540 | 3.400 | 3.430 | 23,755 | +0.11(+3.31%) |
Sep 08, 2023 | 3.260 | 3.490 | 3.095 | 3.320 | 50,920 | +0.00(+0.00%) |
Sep 07, 2023 | 3.270 | 3.420 | 3.106 | 3.320 | 12,071 | +0.09(+2.79%) |
Sep 06, 2023 | 3.080 | 3.340 | 3.080 | 3.230 | 76,061 | +0.06(+1.89%) |
Sep 05, 2023 | 3.350 | 3.483 | 3.100 | 3.170 | 42,746 | -0.24(-7.04%) |
Sep 01, 2023 | 3.250 | 3.550 | 3.245 | 3.410 | 24,213 | +0.12(+3.65%) |
Aug 31, 2023 | 3.640 | 3.645 | 3.250 | 3.290 | 37,447 | -0.19(-5.46%) |
Aug 30, 2023 | 3.510 | 3.560 | 3.350 | 3.480 | 22,888 | +0.09(+2.65%) |
Aug 29, 2023 | 3.360 | 3.390 | 3.140 | 3.390 | 30,096 | +0.05(+1.50%) |
Aug 28, 2023 | 3.400 | 3.550 | 3.215 | 3.340 | 25,974 | -0.01(-0.30%) |
Aug 25, 2023 | 3.520 | 3.560 | 3.300 | 3.350 | 31,621 | -0.10(-2.90%) |
Aug 24, 2023 | 3.406 | 3.650 | 3.375 | 3.450 | 25,992 | -0.03(-0.86%) |
Aug 23, 2023 | 3.550 | 3.710 | 3.400 | 3.480 | 95,525 | -0.02(-0.57%) |
Aug 22, 2023 | 3.430 | 3.500 | 3.286 | 3.500 | 28,080 | +0.12(+3.55%) |
Aug 21, 2023 | 3.440 | 3.490 | 3.250 | 3.380 | 33,655 | -0.05(-1.46%) |
Aug 18, 2023 | 3.280 | 3.500 | 3.240 | 3.430 | 17,881 | +0.05(+1.48%) |
Aug 17, 2023 | 3.640 | 3.877 | 3.280 | 3.380 | 28,291 | -0.21(-5.85%) |
Aug 16, 2023 | 3.550 | 3.780 | 3.510 | 3.590 | 17,183 | +0.02(+0.56%) |
Aug 15, 2023 | 3.500 | 3.820 | 3.383 | 3.570 | 142,208 | +0.10(+2.88%) |
Aug 14, 2023 | 3.300 | 3.500 | 3.230 | 3.470 | 37,628 | +0.18(+5.47%) |
Aug 11, 2023 | 3.460 | 3.460 | 3.220 | 3.290 | 7,587 | -0.06(-1.79%) |
Aug 10, 2023 | 3.010 | 3.510 | 3.000 | 3.350 | 55,486 | +0.22(+7.03%) |
Aug 09, 2023 | 3.135 | 3.150 | 3.030 | 3.130 | 8,232 | +0.10(+3.30%) |
Aug 08, 2023 | 3.040 | 3.150 | 3.026 | 3.030 | 9,188 | -0.09(-2.88%) |
Aug 07, 2023 | 3.240 | 3.240 | 3.110 | 3.120 | 5,477 | -0.10(-3.11%) |
Aug 04, 2023 | 3.230 | 3.425 | 3.210 | 3.220 | 4,324 | -0.08(-2.42%) |
Aug 03, 2023 | 3.000 | 3.430 | 3.000 | 3.300 | 16,164 | +0.20(+6.45%) |
Aug 02, 2023 | 3.160 | 3.240 | 3.050 | 3.100 | 28,120 | -0.17(-5.20%) |
Aug 01, 2023 | 3.410 | 3.410 | 3.252 | 3.270 | 11,262 | -0.14(-4.11%) |
Jul 31, 2023 | 3.400 | 3.500 | 3.320 | 3.410 | 8,985 | +0.09(+2.71%) |
Jul 28, 2023 | 3.360 | 3.440 | 3.250 | 3.320 | 11,353 | -0.06(-1.78%) |
Jul 27, 2023 | 3.475 | 3.475 | 3.046 | 3.380 | 51,756 | +0.06(+1.81%) |
Jul 26, 2023 | 3.240 | 3.420 | 3.090 | 3.320 | 16,437 | -0.01(-0.30%) |
Jul 25, 2023 | 3.420 | 3.502 | 3.330 | 3.330 | 12,626 | -0.19(-5.40%) |
Jul 24, 2023 | 3.480 | 3.594 | 3.220 | 3.520 | 25,584 | +0.01(+0.28%) |
Jul 21, 2023 | 3.770 | 3.900 | 3.425 | 3.510 | 14,254 | -0.15(-4.10%) |
Jul 20, 2023 | 3.870 | 3.880 | 3.602 | 3.660 | 10,872 | -0.14(-3.68%) |
Jul 19, 2023 | 3.550 | 3.847 | 3.550 | 3.800 | 37,961 | +0.21(+5.85%) |
Jul 18, 2023 | 3.440 | 3.710 | 3.440 | 3.590 | 12,311 | +0.05(+1.41%) |
Jul 17, 2023 | 3.690 | 3.860 | 3.480 | 3.540 | 35,887 | -0.21(-5.60%) |
Jul 14, 2023 | 3.300 | 3.850 | 3.300 | 3.750 | 170,931 | +0.46(+13.98%) |
Jul 13, 2023 | 3.050 | 3.290 | 2.990 | 3.290 | 28,064 | +0.14(+4.44%) |
Jul 12, 2023 | 3.160 | 3.269 | 3.100 | 3.150 | 7,623 | -0.06(-1.87%) |
Jul 11, 2023 | 3.210 | 3.300 | 3.100 | 3.210 | 29,065 | -0.04(-1.23%) |
Jul 10, 2023 | 2.600 | 3.360 | 2.600 | 3.250 | 87,416 | +0.35(+12.07%) |
Jul 07, 2023 | 2.800 | 2.990 | 2.750 | 2.900 | 25,055 | +0.02(+0.69%) |
Jul 06, 2023 | 2.830 | 2.949 | 2.750 | 2.880 | 23,276 | -0.03(-1.03%) |
Jul 05, 2023 | 3.040 | 3.093 | 2.880 | 2.910 | 24,988 | -0.02(-0.68%) |
Jul 03, 2023 | 2.790 | 3.200 | 2.790 | 2.930 | 95,844 | +0.01(+0.34%) |
Jun 30, 2023 | 2.760 | 3.090 | 2.720 | 2.920 | 143,378 | +0.23(+8.55%) |
Jun 29, 2023 | 2.600 | 2.780 | 2.600 | 2.690 | 13,665 | +0.05(+1.89%) |
Jun 28, 2023 | 2.640 | 2.858 | 2.640 | 2.640 | 20,370 | +0.00(+0.00%) |
Jun 27, 2023 | 2.720 | 2.810 | 2.610 | 2.640 | 15,310 | -0.13(-4.69%) |
Jun 26, 2023 | 2.750 | 2.830 | 2.625 | 2.770 | 34,466 | +0.04(+1.47%) |
Jun 23, 2023 | 2.760 | 2.880 | 2.710 | 2.730 | 51,825 | -0.08(-2.85%) |
Jun 22, 2023 | 2.840 | 2.840 | 2.750 | 2.810 | 54,558 | -0.03(-1.06%) |
Jun 21, 2023 | 2.800 | 2.870 | 2.700 | 2.840 | 42,672 | -0.02(-0.70%) |
Jun 20, 2023 | 2.800 | 2.870 | 2.700 | 2.860 | 88,208 | -0.04(-1.38%) |
Jun 16, 2023 | 2.910 | 2.910 | 2.730 | 2.900 | 68,830 | +0.07(+2.47%) |
Jun 15, 2023 | 2.870 | 2.881 | 2.720 | 2.830 | 34,922 | +0.02(+0.71%) |
Jun 14, 2023 | 2.890 | 3.013 | 2.720 | 2.810 | 86,797 | -0.10(-3.44%) |
Jun 13, 2023 | 2.890 | 2.950 | 2.810 | 2.910 | 95,482 | +0.09(+3.19%) |
Jun 12, 2023 | 2.910 | 2.990 | 2.760 | 2.820 | 244,327 | +0.32(+12.80%) |
Jun 09, 2023 | 2.510 | 2.610 | 2.460 | 2.500 | 88,334 | -0.08(-3.10%) |
Jun 08, 2023 | 2.750 | 2.836 | 2.500 | 2.580 | 83,589 | -0.14(-5.15%) |
Jun 07, 2023 | 2.840 | 2.880 | 2.700 | 2.720 | 56,988 | -0.17(-5.88%) |
Jun 06, 2023 | 2.850 | 3.000 | 2.660 | 2.890 | 159,213 | +0.03(+1.05%) |
Jun 05, 2023 | 2.730 | 2.930 | 2.700 | 2.860 | 161,163 | +0.18(+6.72%) |
Jun 02, 2023 | 2.690 | 2.769 | 2.587 | 2.680 | 72,943 | +0.07(+2.68%) |
Jun 01, 2023 | 2.750 | 2.750 | 2.600 | 2.610 | 64,817 | -0.14(-5.09%) |
May 31, 2023 | 2.640 | 2.820 | 2.592 | 2.750 | 111,788 | +0.10(+3.97%) |
May 30, 2023 | 2.570 | 2.690 | 2.560 | 2.645 | 139,017 | +0.00(+0.19%) |
May 26, 2023 | 2.580 | 2.680 | 2.500 | 2.640 | 64,112 | +0.06(+2.33%) |
May 25, 2023 | 2.600 | 2.670 | 2.460 | 2.580 | 160,433 | +0.04(+1.57%) |
May 24, 2023 | 2.330 | 2.550 | 2.270 | 2.540 | 173,630 | +0.19(+8.09%) |
May 23, 2023 | 2.600 | 2.700 | 2.300 | 2.350 | 418,627 | -0.20(-7.84%) |
May 22, 2023 | 2.300 | 2.850 | 2.270 | 2.550 | 597,284 | +0.25(+10.87%) |
May 19, 2023 | 2.240 | 2.410 | 2.100 | 2.300 | 1,114,440 | -0.16(-6.50%) |
May 18, 2023 | 2.680 | 3.200 | 2.360 | 2.460 | 34,602,488 | +0.40(+19.42%) |
May 17, 2023 | 1.880 | 2.080 | 1.860 | 2.060 | 31,543 | +0.18(+9.57%) |
May 16, 2023 | 1.680 | 2.020 | 1.650 | 1.880 | 22,109 | +0.24(+14.54%) |
May 15, 2023 | 1.700 | 1.760 | 1.641 | 1.641 | 7,924 | +0.02(+1.31%) |
May 12, 2023 | 1.750 | 1.750 | 1.560 | 1.620 | 31,025 | -0.06(-3.50%) |
May 11, 2023 | 1.700 | 1.730 | 1.600 | 1.679 | 14,907 | +0.02(+1.13%) |
May 10, 2023 | 1.720 | 1.931 | 1.570 | 1.660 | 20,828 | -0.08(-4.60%) |
May 09, 2023 | 1.900 | 1.900 | 1.740 | 1.740 | 8,516 | -0.06(-3.33%) |
May 08, 2023 | 1.900 | 1.930 | 1.800 | 1.800 | 5,237 | -0.10(-5.26%) |
May 05, 2023 | 2.030 | 2.120 | 1.850 | 1.900 | 40,996 | -0.04(-1.97%) |
May 04, 2023 | 1.820 | 1.970 | 1.800 | 1.938 | 19,152 | +0.20(+11.39%) |
May 03, 2023 | 1.850 | 1.900 | 1.740 | 1.740 | 15,478 | -0.01(-0.57%) |
May 02, 2023 | 1.810 | 1.830 | 1.750 | 1.750 | 3,890 | -0.02(-1.13%) |