Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 2.170 | 2.215 | 2.140 | 2.160 | 403,675 | -0.01(-0.46%) |
Apr 26, 2024 | 2.080 | 2.212 | 2.060 | 2.170 | 1,213,470 | +0.11(+5.34%) |
Apr 25, 2024 | 2.030 | 2.080 | 1.990 | 2.060 | 560,667 | +0.00(+0.00%) |
Apr 24, 2024 | 2.090 | 2.120 | 2.040 | 2.060 | 589,360 | -0.03(-1.44%) |
Apr 23, 2024 | 2.000 | 2.130 | 1.985 | 2.090 | 971,778 | +0.05(+2.45%) |
Apr 22, 2024 | 2.010 | 2.090 | 2.010 | 2.040 | 529,141 | +0.02(+0.99%) |
Apr 19, 2024 | 2.020 | 2.080 | 2.010 | 2.020 | 730,135 | -0.03(-1.46%) |
Apr 18, 2024 | 2.020 | 2.060 | 1.960 | 2.050 | 919,619 | +0.04(+1.99%) |
Apr 17, 2024 | 2.020 | 2.090 | 2.000 | 2.010 | 727,178 | +0.00(+0.00%) |
Apr 16, 2024 | 2.050 | 2.080 | 1.990 | 2.010 | 906,107 | -0.06(-2.90%) |
Apr 15, 2024 | 2.200 | 2.280 | 2.060 | 2.070 | 1,622,641 | -0.09(-4.17%) |
Apr 12, 2024 | 2.150 | 2.160 | 2.100 | 2.160 | 1,024,257 | +0.01(+0.47%) |
Apr 11, 2024 | 2.200 | 2.228 | 2.135 | 2.150 | 1,074,821 | -0.04(-1.83%) |
Apr 10, 2024 | 2.240 | 2.250 | 2.160 | 2.190 | 1,053,930 | -0.11(-4.78%) |
Apr 09, 2024 | 2.300 | 2.360 | 2.270 | 2.300 | 1,701,093 | +0.00(+0.00%) |
Apr 08, 2024 | 2.290 | 2.375 | 2.280 | 2.300 | 638,243 | +0.03(+1.32%) |
Apr 05, 2024 | 2.250 | 2.305 | 2.220 | 2.270 | 1,202,326 | -0.02(-0.87%) |
Apr 04, 2024 | 2.380 | 2.440 | 2.280 | 2.290 | 3,363,757 | -0.08(-3.38%) |
Apr 03, 2024 | 2.460 | 2.460 | 2.350 | 2.370 | 1,354,886 | -0.10(-4.05%) |
Apr 02, 2024 | 2.550 | 2.570 | 2.460 | 2.470 | 703,513 | -0.11(-4.26%) |
Apr 01, 2024 | 2.660 | 2.660 | 2.560 | 2.580 | 469,850 | -0.04(-1.53%) |
Mar 28, 2024 | 2.570 | 2.640 | 2.570 | 2.620 | 780,709 | +0.03(+1.16%) |
Mar 27, 2024 | 2.700 | 2.700 | 2.580 | 2.590 | 521,779 | -0.09(-3.36%) |
Mar 26, 2024 | 2.680 | 2.770 | 2.660 | 2.680 | 710,537 | +0.02(+0.75%) |
Mar 25, 2024 | 2.560 | 2.690 | 2.550 | 2.660 | 468,063 | +0.11(+4.31%) |
Mar 22, 2024 | 2.780 | 2.850 | 2.550 | 2.550 | 797,025 | -0.22(-7.94%) |
Mar 21, 2024 | 2.720 | 2.780 | 2.660 | 2.770 | 1,221,768 | +0.09(+3.36%) |
Mar 20, 2024 | 2.620 | 2.700 | 2.560 | 2.680 | 396,085 | +0.09(+3.47%) |
Mar 19, 2024 | 2.600 | 2.625 | 2.491 | 2.590 | 361,140 | +0.00(+0.00%) |
Mar 18, 2024 | 2.600 | 2.630 | 2.560 | 2.590 | 414,126 | +0.04(+1.57%) |
Mar 15, 2024 | 2.620 | 2.620 | 2.460 | 2.550 | 548,016 | +0.03(+1.19%) |
Mar 14, 2024 | 2.710 | 2.710 | 2.500 | 2.520 | 725,910 | -0.18(-6.67%) |
Mar 13, 2024 | 2.810 | 2.845 | 2.700 | 2.700 | 686,972 | +0.02(+0.75%) |
Mar 12, 2024 | 2.800 | 2.800 | 2.625 | 2.680 | 412,790 | +0.05(+1.90%) |
Mar 11, 2024 | 2.690 | 2.720 | 2.610 | 2.630 | 338,128 | -0.06(-2.23%) |
Mar 08, 2024 | 2.630 | 2.768 | 2.600 | 2.690 | 742,433 | +0.13(+5.08%) |
Mar 07, 2024 | 2.570 | 2.615 | 2.530 | 2.560 | 444,857 | -0.04(-1.54%) |
Mar 06, 2024 | 2.680 | 2.700 | 2.535 | 2.600 | 523,759 | -0.01(-0.38%) |
Mar 05, 2024 | 2.830 | 2.830 | 2.590 | 2.610 | 762,295 | -0.09(-3.33%) |
Mar 04, 2024 | 2.900 | 2.925 | 2.690 | 2.700 | 982,032 | -0.22(-7.53%) |
Mar 01, 2024 | 2.910 | 2.940 | 2.825 | 2.920 | 570,993 | +0.05(+1.74%) |
Feb 29, 2024 | 2.810 | 2.885 | 2.780 | 2.870 | 418,450 | +0.09(+3.24%) |
Feb 28, 2024 | 2.850 | 2.850 | 2.750 | 2.780 | 383,721 | -0.06(-2.11%) |
Feb 27, 2024 | 2.730 | 2.870 | 2.730 | 2.840 | 403,405 | +0.11(+4.03%) |
Feb 26, 2024 | 2.820 | 2.845 | 2.720 | 2.730 | 539,253 | -0.08(-2.85%) |
Feb 23, 2024 | 2.970 | 2.996 | 2.800 | 2.810 | 417,870 | -0.17(-5.70%) |
Feb 22, 2024 | 3.030 | 3.095 | 2.970 | 2.980 | 525,872 | -0.02(-0.67%) |
Feb 21, 2024 | 2.980 | 3.010 | 2.930 | 3.000 | 612,504 | +0.02(+0.67%) |
Feb 20, 2024 | 2.960 | 3.000 | 2.920 | 2.980 | 868,550 | -0.01(-0.33%) |
Feb 16, 2024 | 2.950 | 3.085 | 2.900 | 2.990 | 1,191,539 | +0.05(+1.70%) |
Feb 15, 2024 | 2.900 | 2.990 | 2.760 | 2.940 | 1,413,563 | +0.05(+1.73%) |
Feb 14, 2024 | 2.490 | 3.010 | 2.421 | 2.890 | 3,371,793 | +0.46(+18.93%) |
Feb 13, 2024 | 2.340 | 2.475 | 2.340 | 2.430 | 750,439 | -0.05(-2.02%) |
Feb 12, 2024 | 2.500 | 2.541 | 2.480 | 2.480 | 728,163 | +0.01(+0.40%) |
Feb 09, 2024 | 2.390 | 2.470 | 2.360 | 2.470 | 397,136 | +0.10(+4.22%) |
Feb 08, 2024 | 2.390 | 2.485 | 2.330 | 2.370 | 782,018 | -0.01(-0.42%) |
Feb 07, 2024 | 2.450 | 2.450 | 2.370 | 2.380 | 579,373 | -0.06(-2.46%) |
Feb 06, 2024 | 2.340 | 2.470 | 2.340 | 2.440 | 421,610 | +0.10(+4.27%) |
Feb 05, 2024 | 2.370 | 2.388 | 2.340 | 2.340 | 281,328 | -0.06(-2.50%) |
Feb 02, 2024 | 2.400 | 2.430 | 2.360 | 2.400 | 349,859 | -0.02(-0.83%) |
Feb 01, 2024 | 2.390 | 2.470 | 2.380 | 2.420 | 480,556 | +0.05(+2.11%) |
Jan 31, 2024 | 2.410 | 2.470 | 2.370 | 2.370 | 871,829 | -0.08(-3.27%) |
Jan 30, 2024 | 2.460 | 2.480 | 2.420 | 2.450 | 495,840 | -0.04(-1.61%) |
Jan 29, 2024 | 2.400 | 2.510 | 2.380 | 2.490 | 610,971 | +0.07(+2.89%) |
Jan 26, 2024 | 2.390 | 2.520 | 2.390 | 2.420 | 1,298,129 | +0.02(+0.83%) |
Jan 25, 2024 | 2.420 | 2.430 | 2.380 | 2.400 | 588,792 | +0.03(+1.27%) |
Jan 24, 2024 | 2.420 | 2.470 | 2.350 | 2.370 | 1,284,169 | +0.00(+0.00%) |
Jan 23, 2024 | 2.330 | 2.455 | 2.319 | 2.370 | 1,469,981 | +0.06(+2.60%) |
Jan 22, 2024 | 2.170 | 2.360 | 2.170 | 2.310 | 726,178 | +0.14(+6.45%) |
Jan 19, 2024 | 2.190 | 2.260 | 2.140 | 2.170 | 1,275,579 | -0.02(-0.91%) |
Jan 18, 2024 | 2.160 | 2.220 | 2.105 | 2.190 | 1,155,216 | +0.05(+2.34%) |
Jan 17, 2024 | 2.250 | 2.290 | 2.140 | 2.140 | 1,237,532 | -0.16(-6.96%) |
Jan 16, 2024 | 2.260 | 2.300 | 2.150 | 2.300 | 1,580,182 | +0.02(+0.88%) |
Jan 12, 2024 | 2.370 | 2.420 | 2.280 | 2.280 | 534,331 | -0.03(-1.30%) |
Jan 11, 2024 | 2.380 | 2.440 | 2.295 | 2.310 | 651,325 | -0.07(-2.94%) |
Jan 10, 2024 | 2.370 | 2.410 | 2.330 | 2.380 | 450,415 | -0.01(-0.42%) |
Jan 09, 2024 | 2.380 | 2.485 | 2.375 | 2.390 | 759,531 | -0.02(-0.83%) |
Jan 08, 2024 | 2.220 | 2.430 | 2.210 | 2.410 | 710,083 | +0.18(+8.07%) |
Jan 05, 2024 | 2.300 | 2.330 | 2.230 | 2.230 | 397,712 | -0.08(-3.46%) |
Jan 04, 2024 | 2.260 | 2.340 | 2.260 | 2.310 | 490,725 | +0.04(+1.76%) |
Jan 03, 2024 | 2.340 | 2.340 | 2.250 | 2.270 | 677,690 | -0.13(-5.42%) |
Jan 02, 2024 | 2.470 | 2.480 | 2.390 | 2.400 | 480,732 | -0.09(-3.61%) |
Dec 29, 2023 | 2.530 | 2.530 | 2.490 | 2.490 | 579,727 | -0.04(-1.58%) |
Dec 28, 2023 | 2.510 | 2.590 | 2.460 | 2.530 | 953,867 | +0.03(+1.20%) |
Dec 27, 2023 | 2.610 | 2.650 | 2.500 | 2.500 | 645,901 | -0.08(-2.91%) |
Dec 26, 2023 | 2.530 | 2.600 | 2.480 | 2.575 | 443,050 | +0.04(+1.38%) |
Dec 22, 2023 | 2.560 | 2.610 | 2.510 | 2.540 | 536,328 | -0.02(-0.78%) |
Dec 21, 2023 | 2.500 | 2.610 | 2.500 | 2.560 | 504,576 | +0.08(+3.23%) |
Dec 20, 2023 | 2.470 | 2.520 | 2.435 | 2.480 | 865,503 | +0.03(+1.22%) |
Dec 19, 2023 | 2.430 | 2.500 | 2.420 | 2.450 | 594,057 | +0.02(+0.82%) |
Dec 18, 2023 | 2.460 | 2.525 | 2.430 | 2.430 | 600,843 | -0.05(-2.02%) |
Dec 15, 2023 | 2.560 | 2.572 | 2.460 | 2.480 | 1,217,001 | -0.05(-1.98%) |
Dec 14, 2023 | 2.490 | 2.595 | 2.480 | 2.530 | 1,653,806 | +0.09(+3.69%) |
Dec 13, 2023 | 2.370 | 2.455 | 2.310 | 2.440 | 809,597 | +0.06(+2.52%) |
Dec 12, 2023 | 2.380 | 2.420 | 2.320 | 2.380 | 1,768,061 | +0.00(+0.00%) |
Dec 11, 2023 | 2.460 | 2.480 | 2.370 | 2.380 | 923,577 | -0.10(-4.03%) |
Dec 08, 2023 | 2.440 | 2.510 | 2.425 | 2.480 | 1,101,618 | +0.06(+2.48%) |
Dec 07, 2023 | 2.470 | 2.470 | 2.310 | 2.420 | 1,433,909 | -0.05(-2.02%) |
Dec 06, 2023 | 2.440 | 2.535 | 2.395 | 2.470 | 1,262,026 | +0.06(+2.49%) |
Dec 05, 2023 | 2.520 | 2.534 | 2.360 | 2.410 | 1,513,494 | -0.11(-4.37%) |
Dec 04, 2023 | 2.440 | 2.540 | 2.430 | 2.520 | 1,360,913 | +0.08(+3.28%) |
Dec 01, 2023 | 2.260 | 2.480 | 2.230 | 2.440 | 2,133,555 | +0.19(+8.44%) |
Nov 30, 2023 | 2.290 | 2.339 | 2.230 | 2.250 | 1,646,899 | -0.05(-2.17%) |
Nov 29, 2023 | 2.280 | 2.340 | 2.240 | 2.300 | 2,199,821 | +0.07(+3.14%) |
Nov 28, 2023 | 2.120 | 2.240 | 2.060 | 2.230 | 956,107 | +0.11(+5.19%) |
Nov 27, 2023 | 2.110 | 2.200 | 2.110 | 2.120 | 597,013 | -0.03(-1.40%) |
Nov 24, 2023 | 2.120 | 2.170 | 2.120 | 2.150 | 247,847 | +0.03(+1.42%) |
Nov 22, 2023 | 2.100 | 2.125 | 2.070 | 2.120 | 417,702 | +0.02(+0.95%) |
Nov 21, 2023 | 2.060 | 2.110 | 2.020 | 2.100 | 508,886 | +0.04(+1.94%) |
Nov 20, 2023 | 2.060 | 2.140 | 2.040 | 2.060 | 345,665 | -0.01(-0.48%) |
Nov 17, 2023 | 1.980 | 2.090 | 1.970 | 2.070 | 660,494 | +0.09(+4.55%) |
Nov 16, 2023 | 2.060 | 2.060 | 1.940 | 1.980 | 716,317 | -0.06(-2.94%) |
Nov 15, 2023 | 2.010 | 2.040 | 1.990 | 2.040 | 584,828 | +0.04(+2.00%) |
Nov 14, 2023 | 1.940 | 2.090 | 1.940 | 2.000 | 1,239,433 | +0.10(+5.26%) |
Nov 13, 2023 | 1.750 | 1.959 | 1.740 | 1.900 | 1,182,714 | +0.15(+8.57%) |
Nov 10, 2023 | 1.670 | 1.770 | 1.650 | 1.750 | 4,248,551 | +0.09(+5.42%) |
Nov 09, 2023 | 1.730 | 1.990 | 1.600 | 1.660 | 8,643,408 | -0.10(-5.68%) |
Nov 08, 2023 | 1.770 | 1.890 | 1.650 | 1.760 | 6,156,791 | +0.10(+6.02%) |
Nov 07, 2023 | 1.690 | 1.760 | 1.630 | 1.660 | 4,903,477 | -0.04(-2.35%) |
Nov 06, 2023 | 1.660 | 1.710 | 1.650 | 1.700 | 1,592,365 | +0.03(+1.80%) |
Nov 03, 2023 | 1.610 | 1.690 | 1.610 | 1.670 | 537,555 | +0.07(+4.37%) |
Nov 02, 2023 | 1.610 | 1.675 | 1.550 | 1.600 | 861,920 | +0.04(+2.56%) |
Nov 01, 2023 | 1.600 | 1.600 | 1.545 | 1.560 | 406,260 | -0.05(-3.11%) |
Oct 31, 2023 | 1.650 | 1.661 | 1.609 | 1.610 | 278,798 | -0.03(-1.83%) |
Oct 30, 2023 | 1.590 | 1.660 | 1.570 | 1.640 | 424,381 | +0.05(+3.14%) |
Oct 27, 2023 | 1.620 | 1.630 | 1.570 | 1.590 | 306,489 | -0.03(-1.85%) |
Oct 26, 2023 | 1.690 | 1.690 | 1.600 | 1.620 | 734,864 | -0.06(-3.57%) |
Oct 25, 2023 | 1.700 | 1.710 | 1.650 | 1.680 | 671,608 | -0.04(-2.33%) |
Oct 24, 2023 | 1.710 | 1.780 | 1.680 | 1.720 | 604,728 | +0.02(+1.18%) |
Oct 23, 2023 | 1.720 | 1.750 | 1.670 | 1.700 | 975,500 | -0.02(-1.16%) |
Oct 20, 2023 | 1.730 | 1.750 | 1.690 | 1.720 | 257,579 | -0.02(-1.15%) |
Oct 19, 2023 | 1.780 | 1.780 | 1.715 | 1.740 | 309,523 | +0.00(+0.00%) |
Oct 18, 2023 | 1.720 | 1.750 | 1.690 | 1.740 | 259,970 | +0.01(+0.58%) |
Oct 17, 2023 | 1.730 | 1.800 | 1.700 | 1.730 | 472,650 | -0.01(-0.57%) |
Oct 16, 2023 | 1.740 | 1.770 | 1.725 | 1.740 | 456,465 | +0.02(+1.16%) |
Oct 13, 2023 | 1.740 | 1.785 | 1.700 | 1.720 | 1,070,007 | -0.05(-2.82%) |
Oct 12, 2023 | 1.850 | 1.860 | 1.710 | 1.770 | 362,180 | -0.07(-3.80%) |
Oct 11, 2023 | 1.800 | 1.870 | 1.770 | 1.840 | 541,604 | +0.01(+0.55%) |
Oct 10, 2023 | 1.810 | 1.880 | 1.750 | 1.830 | 632,282 | +0.08(+4.57%) |
Oct 09, 2023 | 1.780 | 1.785 | 1.670 | 1.750 | 380,996 | -0.04(-2.23%) |
Oct 06, 2023 | 1.770 | 1.810 | 1.720 | 1.790 | 404,919 | +0.03(+1.70%) |
Oct 05, 2023 | 1.890 | 1.920 | 1.760 | 1.760 | 540,044 | -0.13(-6.88%) |
Oct 04, 2023 | 1.930 | 1.930 | 1.850 | 1.890 | 268,785 | +0.00(+0.00%) |
Oct 03, 2023 | 1.940 | 1.990 | 1.880 | 1.890 | 274,952 | -0.07(-3.57%) |
Oct 02, 2023 | 1.990 | 1.990 | 1.930 | 1.960 | 270,738 | -0.02(-1.01%) |
Sep 29, 2023 | 2.020 | 2.080 | 1.950 | 1.980 | 359,576 | +0.05(+2.59%) |
Sep 28, 2023 | 1.960 | 2.030 | 1.930 | 1.930 | 225,466 | -0.02(-1.03%) |
Sep 27, 2023 | 1.900 | 1.990 | 1.895 | 1.950 | 631,720 | +0.07(+3.72%) |
Sep 26, 2023 | 1.940 | 1.960 | 1.870 | 1.880 | 516,715 | -0.07(-3.59%) |
Sep 25, 2023 | 2.010 | 1.960 | 1.930 | 1.950 | 361,159 | -0.04(-2.01%) |
Sep 22, 2023 | 2.090 | 2.100 | 1.990 | 1.990 | 380,980 | -0.07(-3.40%) |
Sep 21, 2023 | 2.150 | 2.155 | 2.050 | 2.060 | 478,818 | -0.10(-4.63%) |
Sep 20, 2023 | 2.250 | 2.290 | 2.150 | 2.160 | 416,255 | -0.09(-4.00%) |
Sep 19, 2023 | 2.160 | 2.290 | 2.160 | 2.250 | 415,114 | +0.06(+2.74%) |
Sep 18, 2023 | 2.180 | 2.200 | 2.160 | 2.190 | 508,436 | -0.01(-0.45%) |
Sep 15, 2023 | 2.300 | 2.300 | 2.190 | 2.200 | 626,670 | -0.09(-3.93%) |
Sep 14, 2023 | 2.260 | 2.300 | 2.190 | 2.290 | 389,516 | +0.06(+2.69%) |
Sep 13, 2023 | 2.280 | 2.305 | 2.190 | 2.230 | 426,567 | -0.02(-0.89%) |
Sep 12, 2023 | 2.240 | 2.340 | 2.220 | 2.250 | 317,287 | -0.02(-0.88%) |
Sep 11, 2023 | 2.330 | 2.360 | 2.260 | 2.270 | 296,208 | -0.01(-0.44%) |
Sep 08, 2023 | 2.380 | 2.380 | 2.270 | 2.280 | 284,994 | -0.08(-3.39%) |
Sep 07, 2023 | 2.420 | 2.450 | 2.350 | 2.360 | 246,854 | -0.10(-4.07%) |
Sep 06, 2023 | 2.510 | 2.550 | 2.440 | 2.460 | 219,201 | -0.06(-2.38%) |
Sep 05, 2023 | 2.430 | 2.570 | 2.430 | 2.520 | 431,130 | +0.04(+1.61%) |
Sep 01, 2023 | 2.480 | 2.540 | 2.450 | 2.480 | 292,496 | +0.02(+0.81%) |
Aug 31, 2023 | 2.320 | 2.520 | 2.320 | 2.460 | 636,833 | +0.14(+6.03%) |
Aug 30, 2023 | 2.290 | 2.350 | 2.240 | 2.320 | 623,828 | +0.03(+1.31%) |
Aug 29, 2023 | 2.240 | 2.325 | 2.240 | 2.290 | 302,505 | +0.04(+1.78%) |
Aug 28, 2023 | 2.230 | 2.275 | 2.220 | 2.250 | 252,400 | +0.05(+2.27%) |
Aug 25, 2023 | 2.260 | 2.290 | 2.190 | 2.200 | 678,873 | -0.05(-2.44%) |
Aug 24, 2023 | 2.360 | 2.360 | 2.240 | 2.255 | 465,592 | -0.10(-4.04%) |
Aug 23, 2023 | 2.310 | 2.365 | 2.290 | 2.350 | 504,771 | +0.02(+0.86%) |
Aug 22, 2023 | 2.430 | 2.430 | 2.290 | 2.330 | 374,826 | -0.06(-2.51%) |
Aug 21, 2023 | 2.360 | 2.420 | 2.310 | 2.390 | 307,953 | +0.03(+1.27%) |
Aug 18, 2023 | 2.340 | 2.410 | 2.310 | 2.360 | 463,788 | +0.00(+0.00%) |
Aug 17, 2023 | 2.450 | 2.450 | 2.340 | 2.360 | 835,883 | -0.09(-3.67%) |
Aug 16, 2023 | 2.500 | 2.530 | 2.430 | 2.450 | 530,046 | -0.06(-2.39%) |
Aug 15, 2023 | 2.510 | 2.560 | 2.445 | 2.510 | 730,380 | +0.00(+0.00%) |
Aug 14, 2023 | 2.530 | 2.575 | 2.480 | 2.510 | 1,218,834 | -0.02(-0.79%) |
Aug 11, 2023 | 2.550 | 2.610 | 2.390 | 2.530 | 1,565,021 | -0.05(-1.94%) |
Aug 10, 2023 | 2.650 | 2.690 | 2.530 | 2.580 | 2,513,557 | -0.01(-0.39%) |
Aug 09, 2023 | 2.810 | 3.050 | 2.465 | 2.590 | 6,224,951 | -1.28(-33.07%) |
Aug 08, 2023 | 3.860 | 3.920 | 3.710 | 3.870 | 1,066,370 | +0.08(+2.11%) |
Aug 07, 2023 | 3.810 | 3.850 | 3.660 | 3.790 | 798,388 | +0.09(+2.43%) |
Aug 04, 2023 | 3.840 | 3.850 | 3.660 | 3.700 | 703,405 | -0.14(-3.65%) |
Aug 03, 2023 | 3.890 | 4.090 | 3.800 | 3.840 | 939,691 | -0.05(-1.29%) |
Aug 02, 2023 | 3.870 | 3.980 | 3.800 | 3.890 | 393,239 | -0.02(-0.51%) |
Aug 01, 2023 | 3.840 | 3.930 | 3.799 | 3.910 | 323,580 | +0.04(+1.03%) |
Jul 31, 2023 | 3.940 | 3.950 | 3.810 | 3.870 | 538,979 | -0.02(-0.51%) |
Jul 28, 2023 | 3.740 | 3.900 | 3.660 | 3.890 | 368,211 | +0.27(+7.46%) |
Jul 27, 2023 | 3.770 | 3.770 | 3.610 | 3.620 | 279,709 | -0.06(-1.63%) |
Jul 26, 2023 | 3.570 | 3.700 | 3.550 | 3.680 | 320,686 | +0.17(+4.84%) |
Jul 25, 2023 | 3.590 | 3.640 | 3.480 | 3.510 | 410,196 | -0.07(-1.96%) |
Jul 24, 2023 | 3.860 | 3.860 | 3.570 | 3.580 | 452,220 | -0.31(-7.97%) |
Jul 21, 2023 | 3.890 | 3.960 | 3.860 | 3.890 | 386,793 | +0.04(+1.04%) |
Jul 20, 2023 | 4.070 | 4.110 | 3.810 | 3.850 | 745,131 | -0.22(-5.41%) |
Jul 19, 2023 | 4.170 | 4.180 | 4.025 | 4.070 | 789,142 | +0.08(+2.01%) |
Jul 18, 2023 | 3.940 | 4.010 | 3.870 | 3.990 | 823,400 | +0.08(+2.05%) |
Jul 17, 2023 | 3.770 | 3.960 | 3.680 | 3.910 | 750,578 | +0.15(+3.99%) |
Jul 14, 2023 | 3.860 | 3.930 | 3.750 | 3.760 | 573,532 | -0.10(-2.59%) |
Jul 13, 2023 | 3.540 | 3.910 | 3.540 | 3.860 | 1,772,539 | +0.36(+10.29%) |
Jul 12, 2023 | 3.460 | 3.530 | 3.425 | 3.500 | 324,727 | +0.07(+2.04%) |
Jul 11, 2023 | 3.320 | 3.450 | 3.271 | 3.430 | 462,298 | +0.16(+4.89%) |
Jul 10, 2023 | 3.250 | 3.330 | 3.220 | 3.270 | 243,134 | +0.02(+0.62%) |
Jul 07, 2023 | 3.290 | 3.360 | 3.230 | 3.250 | 404,797 | -0.03(-0.91%) |
Jul 06, 2023 | 3.290 | 3.330 | 3.250 | 3.280 | 382,714 | -0.04(-1.20%) |
Jul 05, 2023 | 3.290 | 3.350 | 3.250 | 3.320 | 523,473 | -0.01(-0.30%) |
Jul 03, 2023 | 3.310 | 3.380 | 3.266 | 3.330 | 134,803 | +0.03(+0.91%) |
Jun 30, 2023 | 3.310 | 3.360 | 3.260 | 3.300 | 426,490 | -0.02(-0.60%) |
Jun 29, 2023 | 3.460 | 3.480 | 3.310 | 3.320 | 260,414 | -0.14(-4.05%) |
Jun 28, 2023 | 3.300 | 3.460 | 3.300 | 3.460 | 461,149 | +0.16(+4.85%) |
Jun 27, 2023 | 3.220 | 3.310 | 3.180 | 3.300 | 217,796 | +0.09(+2.80%) |
Jun 26, 2023 | 3.300 | 3.330 | 3.210 | 3.210 | 275,062 | -0.07(-2.13%) |
Jun 23, 2023 | 3.300 | 3.330 | 3.260 | 3.280 | 215,930 | -0.07(-2.09%) |
Jun 22, 2023 | 3.210 | 3.355 | 3.185 | 3.350 | 662,190 | +0.10(+3.08%) |
Jun 21, 2023 | 3.220 | 3.270 | 3.200 | 3.250 | 774,362 | +0.02(+0.62%) |
Jun 20, 2023 | 3.250 | 3.260 | 3.205 | 3.230 | 515,530 | -0.02(-0.62%) |
Jun 16, 2023 | 3.350 | 3.390 | 3.240 | 3.250 | 721,708 | -0.08(-2.40%) |
Jun 15, 2023 | 3.300 | 3.370 | 3.210 | 3.330 | 368,052 | +0.00(+0.00%) |
Jun 14, 2023 | 3.260 | 3.340 | 3.190 | 3.330 | 585,792 | +0.07(+2.15%) |
Jun 13, 2023 | 3.240 | 3.300 | 3.200 | 3.260 | 753,463 | +0.04(+1.24%) |
Jun 12, 2023 | 3.190 | 3.275 | 3.190 | 3.220 | 394,409 | +0.03(+0.94%) |
Jun 09, 2023 | 3.170 | 3.230 | 3.130 | 3.190 | 449,148 | +0.03(+0.95%) |
Jun 08, 2023 | 3.290 | 3.290 | 3.065 | 3.160 | 578,356 | -0.13(-3.95%) |
Jun 07, 2023 | 3.110 | 3.297 | 3.110 | 3.290 | 519,465 | +0.20(+6.47%) |
Jun 06, 2023 | 3.160 | 3.210 | 3.080 | 3.090 | 617,093 | -0.06(-1.90%) |
Jun 05, 2023 | 3.140 | 3.160 | 3.050 | 3.150 | 368,014 | +0.01(+0.32%) |
Jun 02, 2023 | 3.190 | 3.260 | 3.135 | 3.140 | 477,461 | -0.05(-1.57%) |
Jun 01, 2023 | 3.050 | 3.225 | 2.950 | 3.190 | 853,957 | +0.13(+4.25%) |
May 31, 2023 | 3.000 | 3.195 | 2.975 | 3.060 | 1,076,850 | +0.03(+0.99%) |
May 30, 2023 | 3.270 | 3.310 | 2.995 | 3.030 | 854,329 | -0.17(-5.31%) |
May 26, 2023 | 3.240 | 3.270 | 3.180 | 3.200 | 567,086 | -0.04(-1.23%) |
May 25, 2023 | 3.430 | 3.430 | 3.220 | 3.240 | 602,930 | -0.19(-5.54%) |
May 24, 2023 | 3.400 | 3.470 | 3.260 | 3.430 | 535,991 | +0.00(+0.00%) |
May 23, 2023 | 3.250 | 3.525 | 3.194 | 3.430 | 1,057,133 | +0.23(+7.19%) |
May 22, 2023 | 3.200 | 3.310 | 3.155 | 3.200 | 321,019 | +0.03(+0.95%) |
May 19, 2023 | 3.230 | 3.310 | 3.140 | 3.170 | 854,013 | -0.03(-0.94%) |
May 18, 2023 | 3.140 | 3.210 | 3.081 | 3.200 | 414,977 | +0.06(+1.91%) |
May 17, 2023 | 3.100 | 3.180 | 3.070 | 3.140 | 470,242 | +0.04(+1.29%) |
May 16, 2023 | 3.090 | 3.160 | 3.030 | 3.100 | 338,632 | -0.03(-0.96%) |
May 15, 2023 | 3.150 | 3.350 | 3.100 | 3.130 | 922,534 | +0.03(+0.97%) |
May 12, 2023 | 3.040 | 3.130 | 3.011 | 3.100 | 774,326 | +0.06(+1.97%) |
May 11, 2023 | 3.030 | 3.150 | 2.990 | 3.040 | 752,237 | +0.05(+1.67%) |
May 10, 2023 | 2.800 | 3.210 | 2.800 | 2.990 | 2,384,177 | +0.49(+19.60%) |
May 09, 2023 | 2.550 | 2.550 | 2.445 | 2.500 | 476,623 | -0.06(-2.34%) |
May 08, 2023 | 2.440 | 2.580 | 2.410 | 2.560 | 606,328 | +0.12(+4.92%) |
May 05, 2023 | 2.380 | 2.475 | 2.312 | 2.440 | 654,865 | +0.06(+2.52%) |
May 04, 2023 | 2.350 | 2.400 | 2.210 | 2.380 | 526,251 | +0.04(+1.71%) |
May 03, 2023 | 2.310 | 2.365 | 2.260 | 2.340 | 426,303 | +0.04(+1.74%) |
May 02, 2023 | 2.370 | 2.370 | 2.250 | 2.300 | 538,172 | -0.06(-2.54%) |