Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.290 | 2.375 | 2.230 | 2.340 | 43,154 | +0.05(+2.18%) |
Mar 27, 2024 | 2.300 | 2.340 | 2.270 | 2.290 | 26,907 | +0.02(+0.88%) |
Mar 26, 2024 | 2.350 | 2.360 | 2.250 | 2.270 | 48,059 | -0.09(-3.81%) |
Mar 25, 2024 | 2.310 | 2.490 | 2.300 | 2.360 | 24,707 | +0.03(+1.29%) |
Mar 22, 2024 | 2.370 | 2.370 | 2.280 | 2.330 | 37,460 | -0.06(-2.51%) |
Mar 21, 2024 | 2.490 | 2.490 | 2.360 | 2.390 | 68,877 | -0.11(-4.40%) |
Mar 20, 2024 | 2.530 | 2.530 | 2.490 | 2.500 | 12,650 | +0.00(+0.00%) |
Mar 19, 2024 | 2.470 | 2.560 | 2.470 | 2.500 | 12,035 | -0.01(-0.40%) |
Mar 18, 2024 | 2.550 | 2.550 | 2.410 | 2.510 | 45,444 | -0.03(-1.18%) |
Mar 15, 2024 | 2.520 | 2.578 | 2.490 | 2.540 | 17,145 | +0.04(+1.60%) |
Mar 14, 2024 | 2.480 | 2.500 | 2.450 | 2.500 | 6,864 | +0.04(+1.63%) |
Mar 13, 2024 | 2.450 | 2.505 | 2.450 | 2.460 | 6,272 | +0.03(+1.23%) |
Mar 12, 2024 | 2.510 | 2.510 | 2.420 | 2.430 | 18,856 | -0.09(-3.57%) |
Mar 11, 2024 | 2.520 | 2.580 | 2.510 | 2.520 | 11,624 | +0.03(+1.20%) |
Mar 08, 2024 | 2.560 | 2.560 | 2.480 | 2.490 | 10,646 | -0.05(-1.97%) |
Mar 07, 2024 | 2.610 | 2.635 | 2.525 | 2.540 | 27,870 | -0.08(-3.05%) |
Mar 06, 2024 | 2.750 | 2.750 | 2.550 | 2.620 | 31,088 | +0.10(+3.97%) |
Mar 05, 2024 | 2.530 | 2.540 | 2.475 | 2.520 | 9,023 | +0.01(+0.40%) |
Mar 04, 2024 | 2.520 | 2.550 | 2.510 | 2.510 | 25,300 | -0.02(-0.79%) |
Mar 01, 2024 | 2.540 | 2.570 | 2.523 | 2.530 | 33,653 | -0.01(-0.39%) |
Feb 29, 2024 | 2.550 | 2.608 | 2.530 | 2.540 | 21,469 | -0.04(-1.49%) |
Feb 28, 2024 | 2.570 | 2.580 | 2.550 | 2.579 | 10,048 | +0.01(+0.33%) |
Feb 27, 2024 | 2.640 | 2.640 | 2.500 | 2.570 | 46,163 | -0.06(-2.28%) |
Feb 26, 2024 | 2.610 | 2.633 | 2.570 | 2.630 | 18,912 | +0.00(+0.00%) |
Feb 23, 2024 | 2.558 | 2.640 | 2.558 | 2.630 | 5,294 | +0.00(+0.00%) |
Feb 22, 2024 | 2.630 | 2.666 | 2.580 | 2.630 | 17,151 | +0.03(+1.11%) |
Feb 21, 2024 | 2.650 | 2.740 | 2.579 | 2.601 | 16,282 | +0.00(+0.04%) |
Feb 20, 2024 | 2.350 | 2.740 | 2.350 | 2.600 | 30,538 | +0.00(+0.00%) |
Feb 16, 2024 | 2.665 | 2.670 | 2.570 | 2.600 | 13,762 | -0.06(-2.26%) |
Feb 15, 2024 | 2.740 | 2.740 | 2.620 | 2.660 | 35,653 | -0.09(-3.27%) |
Feb 14, 2024 | 2.720 | 2.816 | 2.676 | 2.750 | 42,640 | +0.00(+0.00%) |
Feb 13, 2024 | 2.750 | 2.830 | 2.720 | 2.750 | 26,610 | -0.05(-1.79%) |
Feb 12, 2024 | 2.790 | 2.840 | 2.790 | 2.800 | 28,383 | +0.00(+0.00%) |
Feb 09, 2024 | 2.840 | 2.850 | 2.770 | 2.800 | 33,709 | -0.02(-0.71%) |
Feb 08, 2024 | 2.840 | 2.855 | 2.790 | 2.820 | 15,552 | +0.02(+0.71%) |
Feb 07, 2024 | 2.810 | 2.837 | 2.763 | 2.800 | 26,845 | -0.02(-0.71%) |
Feb 06, 2024 | 2.750 | 2.890 | 2.720 | 2.820 | 74,292 | +0.10(+3.68%) |
Feb 05, 2024 | 2.740 | 2.750 | 2.710 | 2.720 | 23,378 | -0.06(-2.16%) |
Feb 02, 2024 | 2.729 | 2.800 | 2.700 | 2.780 | 44,281 | +0.04(+1.65%) |
Feb 01, 2024 | 2.690 | 2.740 | 2.690 | 2.735 | 14,660 | +0.03(+1.30%) |
Jan 31, 2024 | 2.660 | 2.790 | 2.660 | 2.700 | 28,965 | +0.00(+0.00%) |
Jan 30, 2024 | 2.700 | 2.750 | 2.650 | 2.700 | 28,828 | -0.05(-1.82%) |
Jan 29, 2024 | 2.790 | 2.790 | 2.680 | 2.750 | 40,090 | -0.01(-0.24%) |
Jan 26, 2024 | 2.750 | 2.900 | 2.720 | 2.757 | 46,237 | +0.01(+0.24%) |
Jan 25, 2024 | 2.630 | 2.792 | 2.630 | 2.750 | 50,797 | +0.10(+3.77%) |
Jan 24, 2024 | 2.710 | 2.799 | 2.600 | 2.650 | 42,720 | -0.01(-0.38%) |
Jan 23, 2024 | 2.630 | 2.800 | 2.620 | 2.660 | 73,511 | +0.07(+2.70%) |
Jan 22, 2024 | 2.570 | 2.670 | 2.510 | 2.590 | 353,295 | +0.05(+2.17%) |
Jan 19, 2024 | 2.505 | 2.560 | 2.480 | 2.535 | 32,382 | +0.02(+0.60%) |
Jan 18, 2024 | 2.390 | 2.529 | 2.370 | 2.520 | 32,050 | +0.13(+5.44%) |
Jan 17, 2024 | 2.400 | 2.440 | 2.375 | 2.390 | 16,195 | -0.02(-0.83%) |
Jan 16, 2024 | 2.460 | 2.500 | 2.350 | 2.410 | 27,662 | -0.04(-1.63%) |
Jan 12, 2024 | 2.500 | 2.510 | 2.450 | 2.450 | 13,878 | +0.02(+0.82%) |
Jan 11, 2024 | 2.590 | 2.630 | 2.430 | 2.430 | 29,818 | -0.15(-6.00%) |
Jan 10, 2024 | 2.680 | 2.680 | 2.580 | 2.585 | 13,401 | -0.06(-2.08%) |
Jan 09, 2024 | 2.630 | 2.670 | 2.560 | 2.640 | 26,140 | +0.04(+1.54%) |
Jan 08, 2024 | 2.670 | 2.703 | 2.600 | 2.600 | 17,291 | -0.05(-1.89%) |
Jan 05, 2024 | 2.750 | 2.790 | 2.650 | 2.650 | 20,199 | -0.11(-3.99%) |
Jan 04, 2024 | 2.790 | 2.790 | 2.700 | 2.760 | 19,437 | -0.01(-0.36%) |
Jan 03, 2024 | 2.780 | 2.909 | 2.720 | 2.770 | 33,671 | -0.01(-0.36%) |
Jan 02, 2024 | 2.830 | 2.830 | 2.750 | 2.780 | 22,176 | +0.05(+1.83%) |
Dec 29, 2023 | 2.730 | 2.786 | 2.670 | 2.730 | 38,159 | -0.02(-0.73%) |
Dec 28, 2023 | 2.664 | 2.800 | 2.664 | 2.750 | 25,284 | +0.04(+1.48%) |
Dec 27, 2023 | 2.620 | 2.790 | 2.620 | 2.710 | 29,225 | +0.09(+3.44%) |
Dec 26, 2023 | 2.570 | 2.660 | 2.570 | 2.620 | 16,758 | +0.03(+1.16%) |
Dec 22, 2023 | 2.580 | 2.590 | 2.515 | 2.590 | 15,761 | +0.03(+1.17%) |
Dec 21, 2023 | 2.570 | 2.640 | 2.560 | 2.560 | 19,034 | +0.04(+1.59%) |
Dec 20, 2023 | 2.520 | 2.577 | 2.470 | 2.520 | 14,854 | -0.05(-1.95%) |
Dec 19, 2023 | 2.540 | 2.582 | 2.260 | 2.570 | 52,582 | +0.06(+2.39%) |
Dec 18, 2023 | 2.500 | 2.640 | 2.440 | 2.510 | 63,272 | +0.00(+0.00%) |
Dec 15, 2023 | 2.590 | 2.640 | 2.501 | 2.510 | 31,929 | -0.09(-3.46%) |
Dec 14, 2023 | 2.570 | 2.669 | 2.560 | 2.600 | 58,265 | +0.00(+0.00%) |
Dec 13, 2023 | 2.500 | 2.620 | 2.500 | 2.600 | 14,093 | +0.07(+2.77%) |
Dec 12, 2023 | 2.550 | 2.570 | 2.509 | 2.530 | 37,136 | -0.03(-1.17%) |
Dec 11, 2023 | 2.620 | 2.630 | 2.512 | 2.560 | 26,475 | -0.08(-3.03%) |
Dec 08, 2023 | 2.670 | 2.680 | 2.610 | 2.640 | 9,944 | +0.00(+0.00%) |
Dec 07, 2023 | 2.680 | 2.720 | 2.590 | 2.640 | 19,684 | +0.04(+1.54%) |
Dec 06, 2023 | 2.530 | 2.690 | 2.460 | 2.600 | 44,217 | +0.07(+2.77%) |
Dec 05, 2023 | 2.460 | 2.530 | 2.440 | 2.530 | 29,992 | +0.06(+2.43%) |
Dec 04, 2023 | 2.400 | 2.470 | 2.360 | 2.470 | 53,496 | +0.12(+5.11%) |
Dec 01, 2023 | 2.350 | 2.400 | 2.330 | 2.350 | 19,245 | -0.01(-0.42%) |
Nov 30, 2023 | 2.360 | 2.390 | 2.315 | 2.360 | 27,712 | -0.01(-0.42%) |
Nov 29, 2023 | 2.310 | 2.385 | 2.310 | 2.370 | 36,817 | +0.04(+1.72%) |
Nov 28, 2023 | 2.320 | 2.390 | 2.280 | 2.330 | 48,318 | +0.03(+1.30%) |
Nov 27, 2023 | 2.170 | 2.338 | 2.170 | 2.300 | 121,365 | +0.15(+6.98%) |
Nov 24, 2023 | 2.290 | 2.290 | 2.150 | 2.150 | 102,991 | -0.08(-3.59%) |
Nov 22, 2023 | 2.370 | 2.370 | 2.230 | 2.230 | 70,658 | -0.09(-3.88%) |
Nov 21, 2023 | 2.370 | 2.440 | 2.280 | 2.320 | 100,772 | +0.02(+0.87%) |
Nov 20, 2023 | 2.360 | 2.450 | 2.260 | 2.300 | 61,566 | -0.06(-2.54%) |
Nov 17, 2023 | 2.460 | 2.460 | 2.250 | 2.360 | 118,344 | -0.10(-4.07%) |
Nov 16, 2023 | 2.640 | 2.640 | 2.360 | 2.460 | 129,055 | -0.23(-8.55%) |
Nov 15, 2023 | 2.900 | 2.910 | 2.610 | 2.690 | 211,451 | -0.30(-10.03%) |
Nov 14, 2023 | 2.960 | 3.065 | 2.956 | 2.990 | 24,225 | +0.03(+1.01%) |
Nov 13, 2023 | 3.030 | 3.030 | 2.900 | 2.960 | 44,319 | -0.06(-1.99%) |
Nov 10, 2023 | 3.030 | 3.030 | 2.970 | 3.020 | 10,323 | +0.04(+1.33%) |
Nov 09, 2023 | 3.050 | 3.050 | 2.960 | 2.980 | 30,139 | -0.05(-1.64%) |
Nov 08, 2023 | 3.050 | 3.190 | 3.000 | 3.030 | 29,778 | -0.02(-0.66%) |
Nov 07, 2023 | 3.070 | 3.190 | 2.950 | 3.050 | 23,460 | +0.00(+0.00%) |
Nov 06, 2023 | 3.050 | 3.180 | 3.010 | 3.050 | 28,353 | +0.07(+2.35%) |
Nov 03, 2023 | 3.000 | 3.105 | 2.980 | 2.980 | 30,526 | +0.03(+1.02%) |
Nov 02, 2023 | 2.900 | 2.980 | 2.870 | 2.950 | 5,608 | +0.04(+1.37%) |
Nov 01, 2023 | 3.030 | 3.049 | 2.860 | 2.910 | 28,814 | -0.11(-3.67%) |
Oct 31, 2023 | 2.950 | 3.021 | 2.950 | 3.021 | 13,932 | +0.07(+2.41%) |
Oct 30, 2023 | 2.970 | 3.110 | 2.871 | 2.950 | 28,627 | -0.02(-0.67%) |
Oct 27, 2023 | 3.010 | 3.076 | 2.920 | 2.970 | 25,786 | -0.04(-1.33%) |
Oct 26, 2023 | 3.030 | 3.190 | 2.975 | 3.010 | 26,562 | -0.02(-0.66%) |
Oct 25, 2023 | 3.010 | 3.150 | 3.000 | 3.030 | 11,374 | -0.08(-2.66%) |
Oct 24, 2023 | 3.090 | 3.160 | 3.090 | 3.113 | 5,693 | +0.00(+0.09%) |
Oct 23, 2023 | 3.070 | 3.250 | 3.060 | 3.110 | 10,470 | +0.08(+2.54%) |
Oct 20, 2023 | 3.140 | 3.260 | 3.010 | 3.033 | 12,434 | -0.07(-2.16%) |
Oct 19, 2023 | 3.200 | 3.260 | 3.095 | 3.100 | 19,984 | -0.05(-1.59%) |
Oct 18, 2023 | 3.150 | 3.308 | 3.150 | 3.150 | 19,535 | +0.00(+0.00%) |
Oct 17, 2023 | 3.170 | 3.360 | 3.150 | 3.150 | 15,584 | +0.00(+0.00%) |
Oct 16, 2023 | 3.200 | 3.250 | 3.110 | 3.150 | 25,488 | -0.05(-1.56%) |
Oct 13, 2023 | 3.130 | 3.238 | 3.102 | 3.200 | 21,692 | +0.08(+2.56%) |
Oct 12, 2023 | 3.080 | 3.201 | 3.080 | 3.120 | 18,386 | +0.08(+2.63%) |
Oct 11, 2023 | 3.040 | 3.150 | 3.040 | 3.040 | 18,262 | +0.03(+1.00%) |
Oct 10, 2023 | 2.980 | 3.178 | 2.980 | 3.010 | 18,191 | +0.03(+1.01%) |
Oct 09, 2023 | 2.990 | 3.210 | 2.970 | 2.980 | 67,118 | +0.06(+2.05%) |
Oct 06, 2023 | 3.020 | 3.138 | 2.880 | 2.920 | 11,956 | -0.13(-4.26%) |
Oct 05, 2023 | 3.050 | 3.205 | 3.025 | 3.050 | 16,054 | +0.00(+0.00%) |
Oct 04, 2023 | 3.000 | 3.150 | 3.000 | 3.050 | 11,236 | +0.04(+1.33%) |
Oct 03, 2023 | 3.250 | 3.250 | 3.010 | 3.010 | 29,873 | -0.25(-7.67%) |
Oct 02, 2023 | 3.260 | 3.320 | 3.150 | 3.260 | 19,068 | -0.08(-2.40%) |
Sep 29, 2023 | 3.195 | 3.340 | 3.195 | 3.340 | 16,856 | +0.15(+4.70%) |
Sep 28, 2023 | 3.160 | 3.230 | 3.120 | 3.190 | 7,519 | +0.03(+0.95%) |
Sep 27, 2023 | 3.220 | 3.250 | 3.130 | 3.160 | 11,512 | -0.01(-0.32%) |
Sep 26, 2023 | 3.210 | 3.250 | 3.150 | 3.170 | 5,064 | +0.00(+0.00%) |
Sep 25, 2023 | 3.210 | 3.290 | 3.170 | 3.170 | 16,496 | -0.05(-1.54%) |
Sep 22, 2023 | 3.260 | 3.382 | 3.170 | 3.220 | 9,498 | -0.05(-1.54%) |
Sep 21, 2023 | 3.260 | 3.290 | 3.235 | 3.270 | 12,157 | -0.05(-1.51%) |
Sep 20, 2023 | 3.350 | 3.400 | 3.260 | 3.320 | 42,773 | -0.01(-0.30%) |
Sep 19, 2023 | 3.260 | 3.350 | 3.240 | 3.330 | 10,292 | +0.05(+1.52%) |
Sep 18, 2023 | 3.240 | 3.340 | 3.150 | 3.280 | 27,239 | +0.04(+1.23%) |
Sep 15, 2023 | 3.360 | 3.360 | 3.210 | 3.240 | 11,483 | -0.13(-3.86%) |
Sep 14, 2023 | 3.280 | 3.433 | 3.280 | 3.370 | 18,154 | +0.11(+3.37%) |
Sep 13, 2023 | 3.270 | 3.390 | 3.250 | 3.260 | 22,743 | +0.02(+0.62%) |
Sep 12, 2023 | 3.340 | 3.410 | 3.240 | 3.240 | 21,307 | -0.08(-2.41%) |
Sep 11, 2023 | 3.380 | 3.470 | 3.320 | 3.320 | 22,619 | -0.07(-2.06%) |
Sep 08, 2023 | 3.440 | 3.440 | 3.380 | 3.390 | 12,945 | -0.04(-1.17%) |
Sep 07, 2023 | 3.440 | 3.470 | 3.400 | 3.430 | 10,234 | +0.03(+0.88%) |
Sep 06, 2023 | 3.490 | 3.590 | 3.400 | 3.400 | 10,104 | -0.09(-2.58%) |
Sep 05, 2023 | 3.560 | 3.580 | 3.400 | 3.490 | 48,637 | -0.07(-1.97%) |
Sep 01, 2023 | 3.610 | 3.650 | 3.510 | 3.560 | 28,716 | -0.09(-2.47%) |
Aug 31, 2023 | 3.790 | 3.790 | 3.650 | 3.650 | 10,092 | -0.02(-0.54%) |
Aug 30, 2023 | 3.770 | 3.870 | 3.570 | 3.670 | 29,315 | -0.02(-0.54%) |
Aug 29, 2023 | 3.740 | 3.830 | 3.560 | 3.690 | 31,796 | -0.06(-1.60%) |
Aug 28, 2023 | 3.750 | 3.930 | 3.650 | 3.750 | 71,175 | +0.00(+0.00%) |
Aug 25, 2023 | 3.920 | 3.920 | 3.510 | 3.750 | 48,056 | -0.04(-1.06%) |
Aug 24, 2023 | 3.800 | 3.940 | 3.750 | 3.790 | 60,501 | +0.01(+0.26%) |
Aug 23, 2023 | 3.658 | 4.060 | 3.575 | 3.780 | 134,938 | +0.09(+2.44%) |
Aug 22, 2023 | 3.860 | 3.900 | 3.609 | 3.690 | 29,136 | -0.06(-1.60%) |
Aug 21, 2023 | 3.680 | 3.800 | 3.680 | 3.750 | 27,932 | +0.06(+1.63%) |
Aug 18, 2023 | 3.780 | 3.880 | 3.680 | 3.690 | 26,565 | -0.15(-3.91%) |
Aug 17, 2023 | 3.740 | 3.900 | 3.670 | 3.840 | 30,398 | +0.05(+1.32%) |
Aug 16, 2023 | 3.790 | 3.830 | 3.665 | 3.790 | 33,138 | -0.05(-1.30%) |
Aug 15, 2023 | 3.850 | 3.950 | 3.690 | 3.840 | 45,323 | -0.03(-0.78%) |
Aug 14, 2023 | 3.820 | 3.870 | 3.700 | 3.870 | 73,246 | -0.08(-2.03%) |
Aug 11, 2023 | 3.850 | 3.950 | 3.850 | 3.950 | 19,448 | +0.04(+1.02%) |
Aug 10, 2023 | 3.940 | 4.057 | 3.849 | 3.910 | 15,921 | +0.04(+1.03%) |
Aug 09, 2023 | 4.160 | 4.200 | 3.830 | 3.870 | 25,234 | -0.28(-6.75%) |
Aug 08, 2023 | 4.240 | 4.255 | 4.150 | 4.150 | 19,799 | -0.02(-0.48%) |
Aug 07, 2023 | 4.100 | 4.340 | 4.100 | 4.170 | 64,302 | +0.08(+1.96%) |
Aug 04, 2023 | 4.170 | 4.175 | 4.040 | 4.090 | 9,601 | -0.04(-0.97%) |
Aug 03, 2023 | 4.100 | 4.160 | 4.000 | 4.130 | 19,719 | +0.04(+0.98%) |
Aug 02, 2023 | 4.180 | 4.180 | 4.030 | 4.090 | 9,516 | -0.06(-1.45%) |
Aug 01, 2023 | 4.200 | 4.230 | 4.120 | 4.150 | 39,780 | +0.05(+1.22%) |
Jul 31, 2023 | 3.990 | 4.150 | 3.910 | 4.100 | 90,351 | +0.16(+4.06%) |
Jul 28, 2023 | 3.850 | 3.978 | 3.780 | 3.940 | 22,722 | +0.10(+2.60%) |
Jul 27, 2023 | 3.940 | 3.950 | 3.780 | 3.840 | 13,075 | -0.06(-1.54%) |
Jul 26, 2023 | 3.850 | 3.920 | 3.820 | 3.900 | 8,863 | +0.09(+2.36%) |
Jul 25, 2023 | 3.680 | 3.895 | 3.680 | 3.810 | 25,961 | +0.07(+1.87%) |
Jul 24, 2023 | 3.650 | 3.805 | 3.560 | 3.740 | 47,973 | -0.02(-0.53%) |
Jul 21, 2023 | 3.730 | 3.840 | 3.730 | 3.760 | 7,355 | +0.02(+0.53%) |
Jul 20, 2023 | 3.820 | 3.820 | 3.710 | 3.740 | 10,077 | -0.06(-1.58%) |
Jul 19, 2023 | 3.920 | 3.920 | 3.800 | 3.800 | 10,257 | -0.14(-3.55%) |
Jul 18, 2023 | 3.930 | 3.960 | 3.860 | 3.940 | 11,052 | +0.08(+2.07%) |
Jul 17, 2023 | 3.800 | 3.980 | 3.719 | 3.860 | 42,071 | +0.06(+1.58%) |
Jul 14, 2023 | 3.990 | 3.990 | 3.790 | 3.800 | 27,549 | -0.13(-3.31%) |
Jul 13, 2023 | 3.950 | 3.982 | 3.810 | 3.930 | 19,870 | +0.01(+0.26%) |
Jul 12, 2023 | 3.900 | 3.950 | 3.864 | 3.920 | 20,509 | +0.11(+2.89%) |
Jul 11, 2023 | 3.790 | 3.900 | 3.650 | 3.810 | 73,905 | +0.08(+2.14%) |
Jul 10, 2023 | 3.800 | 3.820 | 3.690 | 3.730 | 22,779 | -0.11(-2.86%) |
Jul 07, 2023 | 3.800 | 3.860 | 3.800 | 3.840 | 5,822 | +0.02(+0.52%) |
Jul 06, 2023 | 3.880 | 3.880 | 3.800 | 3.820 | 4,404 | -0.02(-0.52%) |
Jul 05, 2023 | 3.810 | 3.895 | 3.750 | 3.840 | 24,181 | +0.05(+1.32%) |
Jul 03, 2023 | 3.760 | 3.850 | 3.730 | 3.790 | 28,354 | -0.10(-2.57%) |
Jun 30, 2023 | 3.780 | 3.970 | 3.780 | 3.890 | 6,094 | +0.05(+1.30%) |
Jun 29, 2023 | 3.860 | 3.950 | 3.760 | 3.840 | 8,831 | +0.02(+0.52%) |
Jun 28, 2023 | 3.850 | 3.940 | 3.810 | 3.820 | 4,846 | -0.09(-2.30%) |
Jun 27, 2023 | 3.750 | 3.910 | 3.750 | 3.910 | 26,444 | +0.23(+6.17%) |
Jun 26, 2023 | 3.860 | 3.860 | 3.660 | 3.683 | 46,136 | -0.12(-3.09%) |
Jun 23, 2023 | 4.020 | 4.020 | 3.720 | 3.800 | 65,075 | -0.16(-4.04%) |
Jun 22, 2023 | 4.060 | 4.110 | 3.960 | 3.960 | 22,232 | -0.09(-2.22%) |
Jun 21, 2023 | 4.080 | 4.110 | 4.030 | 4.050 | 20,515 | -0.02(-0.49%) |
Jun 20, 2023 | 4.020 | 4.100 | 3.881 | 4.070 | 127,230 | +0.19(+4.90%) |
Jun 16, 2023 | 3.410 | 4.020 | 3.400 | 3.880 | 240,390 | +0.45(+13.12%) |
Jun 15, 2023 | 3.620 | 3.673 | 3.400 | 3.430 | 59,667 | -0.24(-6.54%) |
Jun 14, 2023 | 3.880 | 3.910 | 3.670 | 3.670 | 17,432 | -0.19(-4.92%) |
Jun 13, 2023 | 3.890 | 3.950 | 3.830 | 3.860 | 18,980 | -0.05(-1.28%) |
Jun 12, 2023 | 3.890 | 3.950 | 3.850 | 3.910 | 21,910 | +0.02(+0.51%) |
Jun 09, 2023 | 3.760 | 3.940 | 3.760 | 3.890 | 31,101 | +0.07(+1.83%) |
Jun 08, 2023 | 3.900 | 3.940 | 3.820 | 3.820 | 39,039 | -0.06(-1.66%) |
Jun 07, 2023 | 3.840 | 3.900 | 3.800 | 3.885 | 16,997 | +0.04(+1.16%) |
Jun 06, 2023 | 3.900 | 3.900 | 3.837 | 3.840 | 6,164 | -0.06(-1.54%) |
Jun 05, 2023 | 3.920 | 3.940 | 3.850 | 3.900 | 39,504 | +0.06(+1.56%) |
Jun 02, 2023 | 3.850 | 3.865 | 3.745 | 3.840 | 45,840 | +0.01(+0.26%) |
Jun 01, 2023 | 3.580 | 3.861 | 3.580 | 3.830 | 46,213 | +0.25(+6.98%) |
May 31, 2023 | 3.550 | 3.659 | 3.500 | 3.580 | 39,313 | -0.02(-0.56%) |
May 30, 2023 | 3.970 | 4.015 | 3.600 | 3.600 | 91,468 | -0.29(-7.46%) |
May 26, 2023 | 3.810 | 3.910 | 3.680 | 3.890 | 16,208 | +0.09(+2.37%) |
May 25, 2023 | 3.740 | 3.850 | 3.640 | 3.800 | 55,335 | +0.07(+1.88%) |
May 24, 2023 | 3.700 | 3.875 | 3.540 | 3.730 | 102,995 | +0.08(+2.21%) |
May 23, 2023 | 3.440 | 3.790 | 3.417 | 3.650 | 186,566 | +0.20(+5.78%) |
May 22, 2023 | 3.490 | 3.540 | 3.380 | 3.450 | 57,336 | -0.04(-1.15%) |
May 19, 2023 | 3.410 | 3.500 | 3.350 | 3.490 | 56,213 | +0.13(+3.87%) |
May 18, 2023 | 3.460 | 3.460 | 3.270 | 3.360 | 13,118 | -0.10(-2.89%) |
May 17, 2023 | 3.210 | 3.460 | 3.212 | 3.460 | 21,262 | +0.06(+1.76%) |
May 16, 2023 | 3.330 | 3.440 | 3.330 | 3.400 | 36,317 | +0.06(+1.67%) |
May 15, 2023 | 3.500 | 3.500 | 3.330 | 3.344 | 44,066 | -0.13(-3.63%) |
May 12, 2023 | 3.320 | 3.480 | 3.250 | 3.470 | 5,269 | +0.05(+1.46%) |
May 11, 2023 | 3.440 | 3.490 | 3.360 | 3.420 | 26,095 | -0.08(-2.29%) |
May 10, 2023 | 3.520 | 3.530 | 3.380 | 3.500 | 11,519 | -0.05(-1.41%) |
May 09, 2023 | 3.280 | 3.600 | 3.280 | 3.550 | 14,735 | +0.27(+8.23%) |
May 08, 2023 | 3.325 | 3.325 | 3.250 | 3.280 | 6,872 | -0.06(-1.80%) |
May 05, 2023 | 3.260 | 3.390 | 3.250 | 3.340 | 5,777 | +0.05(+1.61%) |
May 04, 2023 | 3.380 | 3.380 | 3.250 | 3.287 | 3,057 | -0.02(-0.69%) |
May 03, 2023 | 3.310 | 3.400 | 3.120 | 3.310 | 20,593 | +0.00(+0.00%) |
May 02, 2023 | 3.030 | 3.310 | 3.030 | 3.310 | 8,706 | +0.06(+1.85%) |
May 01, 2023 | 3.200 | 3.300 | 3.200 | 3.250 | 11,967 | -0.06(-1.81%) |
Apr 28, 2023 | 3.400 | 3.400 | 3.280 | 3.310 | 25,762 | -0.10(-2.93%) |
Apr 27, 2023 | 3.390 | 3.490 | 3.340 | 3.410 | 7,510 | -0.06(-1.73%) |
Apr 26, 2023 | 3.500 | 3.498 | 3.470 | 3.470 | 1,426 | +0.01(+0.29%) |
Apr 25, 2023 | 3.630 | 3.711 | 3.230 | 3.460 | 20,472 | -0.17(-4.68%) |
Apr 24, 2023 | 3.540 | 3.678 | 3.540 | 3.630 | 35,859 | +0.09(+2.54%) |
Apr 21, 2023 | 3.610 | 3.610 | 3.490 | 3.540 | 22,131 | -0.03(-0.84%) |
Apr 20, 2023 | 3.600 | 3.640 | 3.560 | 3.570 | 30,784 | -0.04(-1.11%) |
Apr 19, 2023 | 3.600 | 3.720 | 3.570 | 3.610 | 27,800 | +0.02(+0.56%) |
Apr 18, 2023 | 3.410 | 3.670 | 3.300 | 3.590 | 32,991 | +0.18(+5.28%) |
Apr 17, 2023 | 3.780 | 3.780 | 3.153 | 3.410 | 184,076 | -0.28(-7.59%) |
Apr 14, 2023 | 3.590 | 3.690 | 3.510 | 3.690 | 10,855 | +0.00(+0.00%) |
Apr 13, 2023 | 3.625 | 3.727 | 3.250 | 3.690 | 52,039 | +0.09(+2.50%) |
Apr 12, 2023 | 3.630 | 3.640 | 3.520 | 3.600 | 10,317 | +0.00(+0.00%) |
Apr 11, 2023 | 3.470 | 3.600 | 3.462 | 3.600 | 6,070 | +0.19(+5.57%) |
Apr 10, 2023 | 3.290 | 3.480 | 3.260 | 3.410 | 7,522 | +0.11(+3.33%) |
Apr 06, 2023 | 3.460 | 3.620 | 3.290 | 3.300 | 135,558 | -0.24(-6.78%) |
Apr 05, 2023 | 3.560 | 3.660 | 3.482 | 3.540 | 33,070 | -0.02(-0.56%) |
Apr 04, 2023 | 3.740 | 3.740 | 3.500 | 3.560 | 45,881 | -0.21(-5.57%) |