Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.420 | 4.430 | 4.350 | 4.390 | 51,308 | -0.03(-0.68%) |
May 30, 2024 | 4.500 | 4.500 | 4.380 | 4.420 | 65,295 | +0.04(+0.91%) |
May 29, 2024 | 4.450 | 4.450 | 4.360 | 4.380 | 145,026 | -0.07(-1.51%) |
May 28, 2024 | 4.380 | 4.460 | 4.380 | 4.447 | 78,747 | +0.07(+1.54%) |
May 24, 2024 | 4.500 | 4.500 | 4.310 | 4.380 | 63,671 | +0.03(+0.64%) |
May 23, 2024 | 4.370 | 4.430 | 4.300 | 4.352 | 57,031 | -0.03(-0.63%) |
May 22, 2024 | 4.420 | 4.460 | 4.350 | 4.380 | 81,850 | -0.08(-1.79%) |
May 21, 2024 | 4.555 | 4.580 | 4.450 | 4.460 | 52,793 | -0.14(-3.04%) |
May 20, 2024 | 4.480 | 4.640 | 4.450 | 4.600 | 51,215 | +0.06(+1.32%) |
May 17, 2024 | 4.440 | 4.600 | 4.440 | 4.540 | 96,081 | +0.11(+2.39%) |
May 16, 2024 | 4.424 | 4.460 | 4.400 | 4.434 | 56,790 | +0.00(+0.09%) |
May 15, 2024 | 4.490 | 4.520 | 4.366 | 4.430 | 60,175 | -0.02(-0.45%) |
May 14, 2024 | 4.290 | 4.480 | 4.290 | 4.450 | 56,540 | +0.10(+2.30%) |
May 13, 2024 | 4.350 | 4.610 | 4.250 | 4.350 | 32,839 | -0.03(-0.68%) |
May 10, 2024 | 4.260 | 4.470 | 4.219 | 4.380 | 92,845 | +0.21(+4.91%) |
May 09, 2024 | 4.260 | 4.310 | 4.130 | 4.175 | 32,804 | -0.08(-1.76%) |
May 08, 2024 | 4.360 | 4.380 | 4.250 | 4.250 | 120,637 | -0.08(-1.92%) |
May 07, 2024 | 4.286 | 4.351 | 4.286 | 4.333 | 17,210 | +0.03(+0.77%) |
May 06, 2024 | 4.220 | 4.300 | 4.170 | 4.300 | 39,922 | +0.14(+3.37%) |
May 03, 2024 | 4.250 | 4.250 | 4.100 | 4.160 | 43,562 | -0.05(-1.30%) |
May 02, 2024 | 4.160 | 4.250 | 4.150 | 4.215 | 64,478 | +0.12(+2.80%) |
May 01, 2024 | 4.149 | 4.190 | 4.020 | 4.100 | 26,470 | -0.04(-0.97%) |
Apr 30, 2024 | 4.200 | 4.350 | 4.110 | 4.140 | 55,683 | -0.18(-4.17%) |
Apr 29, 2024 | 4.140 | 4.320 | 4.100 | 4.320 | 67,210 | +0.22(+5.34%) |
Apr 26, 2024 | 4.150 | 4.160 | 4.053 | 4.101 | 46,702 | -0.07(-1.71%) |
Apr 25, 2024 | 3.920 | 4.180 | 3.910 | 4.173 | 82,187 | +0.26(+6.60%) |
Apr 24, 2024 | 3.800 | 3.930 | 3.780 | 3.914 | 42,613 | +0.11(+3.01%) |
Apr 23, 2024 | 3.850 | 3.860 | 3.800 | 3.800 | 83,457 | -0.07(-1.74%) |
Apr 22, 2024 | 3.910 | 3.950 | 3.850 | 3.867 | 44,969 | -0.07(-1.85%) |
Apr 19, 2024 | 3.900 | 3.980 | 3.900 | 3.940 | 28,157 | +0.01(+0.25%) |
Apr 18, 2024 | 3.960 | 3.990 | 3.930 | 3.930 | 41,059 | -0.02(-0.51%) |
Apr 17, 2024 | 3.900 | 3.970 | 3.900 | 3.950 | 16,855 | +0.04(+0.95%) |
Apr 16, 2024 | 3.940 | 4.000 | 3.870 | 3.913 | 58,677 | -0.07(-1.68%) |
Apr 15, 2024 | 3.950 | 4.060 | 3.910 | 3.980 | 39,470 | -0.03(-0.75%) |
Apr 12, 2024 | 4.140 | 4.180 | 3.970 | 4.010 | 164,211 | -0.11(-2.67%) |
Apr 11, 2024 | 3.975 | 4.130 | 3.975 | 4.120 | 29,761 | +0.08(+1.98%) |
Apr 10, 2024 | 4.060 | 4.070 | 4.000 | 4.040 | 60,137 | -0.07(-1.70%) |
Apr 09, 2024 | 4.060 | 4.190 | 4.060 | 4.110 | 73,944 | +0.03(+0.74%) |
Apr 08, 2024 | 4.200 | 4.234 | 4.070 | 4.080 | 68,332 | -0.12(-2.86%) |
Apr 05, 2024 | 4.220 | 4.220 | 4.155 | 4.200 | 104,521 | +0.00(+0.00%) |
Apr 04, 2024 | 4.380 | 4.380 | 4.200 | 4.200 | 48,147 | -0.15(-3.45%) |
Apr 03, 2024 | 4.500 | 4.500 | 4.330 | 4.350 | 70,170 | -0.04(-0.80%) |
Apr 02, 2024 | 4.360 | 4.410 | 4.320 | 4.385 | 45,974 | +0.03(+0.69%) |
Apr 01, 2024 | 4.250 | 4.460 | 4.250 | 4.355 | 39,982 | -0.11(-2.57%) |
Mar 28, 2024 | 4.300 | 4.470 | 4.300 | 4.470 | 48,810 | +0.17(+3.83%) |
Mar 27, 2024 | 4.190 | 4.315 | 4.138 | 4.305 | 36,438 | +0.10(+2.38%) |
Mar 26, 2024 | 4.225 | 4.225 | 4.119 | 4.205 | 42,611 | +0.03(+0.60%) |
Mar 25, 2024 | 4.190 | 4.270 | 4.168 | 4.180 | 51,730 | -0.04(-0.95%) |
Mar 22, 2024 | 4.400 | 4.400 | 4.200 | 4.220 | 43,938 | -0.13(-2.99%) |
Mar 21, 2024 | 4.497 | 4.540 | 4.060 | 4.350 | 61,080 | -0.11(-2.47%) |
Mar 20, 2024 | 4.243 | 4.460 | 4.220 | 4.460 | 41,983 | +0.21(+4.94%) |
Mar 19, 2024 | 3.995 | 4.280 | 3.989 | 4.250 | 60,439 | +0.26(+6.52%) |
Mar 18, 2024 | 4.095 | 4.130 | 3.960 | 3.990 | 76,270 | -0.05(-1.24%) |
Mar 15, 2024 | 4.080 | 4.100 | 4.010 | 4.040 | 25,349 | -0.06(-1.46%) |
Mar 14, 2024 | 4.140 | 4.150 | 4.054 | 4.100 | 39,987 | +0.01(+0.24%) |
Mar 13, 2024 | 4.090 | 4.120 | 4.060 | 4.090 | 44,866 | +0.05(+1.24%) |
Mar 12, 2024 | 4.140 | 4.140 | 4.016 | 4.040 | 51,874 | -0.08(-1.94%) |
Mar 11, 2024 | 4.440 | 4.440 | 4.120 | 4.120 | 81,999 | -0.18(-4.19%) |
Mar 08, 2024 | 4.270 | 4.380 | 4.200 | 4.300 | 88,765 | +0.05(+1.18%) |
Mar 07, 2024 | 4.370 | 4.370 | 4.160 | 4.250 | 111,543 | +0.04(+0.95%) |
Mar 06, 2024 | 4.250 | 4.280 | 4.140 | 4.210 | 40,713 | +0.07(+1.57%) |
Mar 05, 2024 | 4.300 | 4.300 | 4.141 | 4.145 | 105,276 | -0.15(-3.38%) |
Mar 04, 2024 | 4.064 | 4.300 | 4.015 | 4.290 | 98,520 | +0.25(+6.19%) |
Mar 01, 2024 | 3.960 | 4.050 | 3.900 | 4.040 | 98,676 | +0.15(+3.92%) |
Feb 29, 2024 | 3.950 | 4.020 | 3.850 | 3.888 | 89,286 | -0.02(-0.58%) |
Feb 28, 2024 | 4.040 | 4.040 | 3.880 | 3.910 | 59,897 | -0.13(-3.22%) |
Feb 27, 2024 | 4.030 | 4.080 | 4.000 | 4.040 | 84,989 | +0.01(+0.25%) |
Feb 26, 2024 | 4.034 | 4.084 | 4.010 | 4.030 | 29,028 | -0.03(-0.74%) |
Feb 23, 2024 | 4.030 | 4.100 | 4.030 | 4.060 | 40,645 | +0.02(+0.50%) |
Feb 22, 2024 | 4.050 | 4.090 | 3.980 | 4.040 | 31,634 | -0.01(-0.21%) |
Feb 21, 2024 | 4.225 | 4.225 | 3.947 | 4.048 | 34,534 | -0.10(-2.48%) |
Feb 20, 2024 | 3.990 | 4.162 | 3.980 | 4.152 | 91,859 | +0.17(+4.31%) |
Feb 16, 2024 | 3.950 | 3.980 | 3.900 | 3.980 | 31,386 | +0.06(+1.53%) |
Feb 15, 2024 | 3.800 | 3.950 | 3.710 | 3.920 | 32,435 | +0.16(+4.26%) |
Feb 14, 2024 | 3.810 | 3.830 | 3.730 | 3.760 | 22,202 | +0.01(+0.35%) |
Feb 13, 2024 | 3.830 | 3.830 | 3.650 | 3.747 | 97,296 | -0.12(-3.02%) |
Feb 12, 2024 | 3.998 | 4.030 | 3.862 | 3.864 | 57,943 | -0.15(-3.65%) |
Feb 09, 2024 | 3.990 | 4.063 | 3.810 | 4.010 | 82,828 | +0.06(+1.52%) |
Feb 08, 2024 | 3.990 | 4.000 | 3.890 | 3.950 | 47,588 | -0.04(-0.90%) |
Feb 07, 2024 | 4.040 | 4.080 | 3.970 | 3.986 | 33,943 | -0.03(-0.85%) |
Feb 06, 2024 | 4.050 | 4.150 | 3.996 | 4.020 | 72,714 | -0.07(-1.71%) |
Feb 05, 2024 | 4.300 | 4.350 | 4.070 | 4.090 | 64,276 | -0.21(-4.88%) |
Feb 02, 2024 | 4.560 | 4.560 | 4.210 | 4.300 | 53,350 | -0.22(-4.87%) |
Feb 01, 2024 | 4.320 | 4.593 | 4.200 | 4.520 | 90,710 | +0.19(+4.39%) |
Jan 31, 2024 | 4.190 | 4.392 | 4.140 | 4.330 | 65,016 | +0.15(+3.59%) |
Jan 30, 2024 | 3.870 | 4.240 | 3.870 | 4.180 | 108,991 | +0.10(+2.45%) |
Jan 29, 2024 | 3.840 | 4.140 | 3.780 | 4.080 | 52,943 | +0.20(+5.15%) |
Jan 26, 2024 | 4.080 | 4.080 | 3.870 | 3.880 | 136,664 | -0.16(-3.96%) |
Jan 25, 2024 | 4.040 | 4.080 | 4.005 | 4.040 | 40,891 | +0.00(+0.00%) |
Jan 24, 2024 | 4.050 | 4.100 | 4.020 | 4.040 | 45,965 | -0.01(-0.32%) |
Jan 23, 2024 | 4.010 | 4.081 | 3.970 | 4.053 | 32,903 | -0.05(-1.24%) |
Jan 22, 2024 | 4.050 | 4.215 | 4.029 | 4.104 | 52,998 | +0.04(+1.08%) |
Jan 19, 2024 | 4.060 | 4.090 | 4.030 | 4.060 | 43,715 | -0.13(-3.10%) |
Jan 18, 2024 | 3.977 | 4.190 | 3.970 | 4.190 | 33,210 | +0.14(+3.46%) |
Jan 17, 2024 | 4.060 | 4.120 | 3.959 | 4.050 | 39,525 | -0.11(-2.53%) |
Jan 16, 2024 | 4.350 | 4.400 | 4.106 | 4.155 | 77,765 | -0.22(-5.14%) |
Jan 12, 2024 | 4.400 | 4.416 | 4.220 | 4.380 | 59,872 | +0.15(+3.55%) |
Jan 11, 2024 | 4.456 | 4.460 | 4.230 | 4.230 | 67,269 | -0.20(-4.51%) |
Jan 10, 2024 | 4.530 | 4.530 | 4.370 | 4.430 | 109,688 | -0.12(-2.57%) |
Jan 09, 2024 | 4.650 | 4.790 | 4.430 | 4.547 | 107,718 | -0.03(-0.72%) |
Jan 08, 2024 | 4.420 | 4.640 | 4.290 | 4.580 | 146,862 | +0.30(+7.01%) |
Jan 05, 2024 | 4.000 | 4.412 | 4.000 | 4.280 | 145,446 | +0.31(+7.81%) |
Jan 04, 2024 | 3.890 | 4.000 | 3.745 | 3.970 | 150,355 | +0.13(+3.39%) |
Jan 03, 2024 | 3.714 | 3.860 | 3.680 | 3.840 | 56,960 | +0.12(+3.18%) |
Jan 02, 2024 | 3.690 | 3.790 | 3.650 | 3.721 | 87,684 | +0.02(+0.58%) |
Dec 29, 2023 | 3.850 | 3.850 | 3.670 | 3.700 | 26,617 | -0.02(-0.54%) |
Dec 28, 2023 | 3.730 | 3.820 | 3.710 | 3.720 | 60,759 | -0.01(-0.20%) |
Dec 27, 2023 | 3.940 | 3.940 | 3.700 | 3.727 | 208,083 | -0.14(-3.69%) |
Dec 26, 2023 | 3.900 | 3.900 | 3.850 | 3.870 | 12,898 | -0.03(-0.67%) |
Dec 22, 2023 | 3.842 | 3.970 | 3.842 | 3.896 | 41,353 | +0.06(+1.61%) |
Dec 21, 2023 | 3.706 | 3.834 | 3.706 | 3.834 | 22,204 | +0.13(+3.49%) |
Dec 20, 2023 | 3.770 | 3.780 | 3.700 | 3.705 | 45,642 | -0.02(-0.67%) |
Dec 19, 2023 | 3.675 | 3.750 | 3.670 | 3.730 | 25,502 | +0.09(+2.47%) |
Dec 18, 2023 | 3.560 | 3.750 | 3.500 | 3.640 | 42,732 | +0.04(+1.11%) |
Dec 15, 2023 | 3.500 | 3.600 | 3.430 | 3.600 | 48,430 | +0.09(+2.49%) |
Dec 14, 2023 | 3.535 | 3.570 | 3.500 | 3.512 | 44,208 | -0.03(-0.78%) |
Dec 13, 2023 | 3.440 | 3.540 | 3.320 | 3.540 | 35,815 | +0.19(+5.51%) |
Dec 12, 2023 | 3.500 | 3.600 | 3.329 | 3.355 | 51,905 | -0.21(-6.02%) |
Dec 11, 2023 | 3.570 | 3.610 | 3.527 | 3.570 | 46,264 | -0.03(-0.83%) |
Dec 08, 2023 | 3.558 | 3.603 | 3.540 | 3.600 | 57,929 | +0.00(+0.00%) |
Dec 07, 2023 | 3.500 | 3.617 | 3.440 | 3.600 | 36,258 | +0.12(+3.57%) |
Dec 06, 2023 | 3.480 | 3.760 | 3.420 | 3.476 | 175,907 | -0.03(-0.97%) |
Dec 05, 2023 | 3.710 | 3.720 | 3.500 | 3.510 | 209,418 | -0.15(-4.10%) |
Dec 04, 2023 | 3.490 | 3.700 | 3.409 | 3.660 | 160,355 | +0.13(+3.76%) |
Dec 01, 2023 | 3.480 | 3.560 | 3.350 | 3.527 | 71,021 | +0.08(+2.24%) |
Nov 30, 2023 | 3.400 | 3.463 | 3.390 | 3.450 | 19,479 | -0.04(-1.23%) |
Nov 29, 2023 | 3.520 | 3.532 | 3.450 | 3.493 | 18,272 | -0.06(-1.61%) |
Nov 28, 2023 | 3.480 | 3.550 | 3.364 | 3.550 | 51,803 | +0.19(+5.65%) |
Nov 27, 2023 | 3.120 | 3.390 | 3.120 | 3.360 | 49,781 | +0.15(+4.67%) |
Nov 24, 2023 | 3.270 | 3.331 | 3.190 | 3.210 | 29,114 | +0.05(+1.58%) |
Nov 22, 2023 | 3.100 | 3.184 | 3.100 | 3.160 | 29,879 | -0.13(-3.95%) |
Nov 21, 2023 | 3.156 | 3.350 | 3.100 | 3.290 | 72,121 | +0.23(+7.51%) |
Nov 20, 2023 | 3.100 | 3.170 | 3.025 | 3.060 | 49,983 | -0.06(-1.83%) |
Nov 17, 2023 | 3.195 | 3.210 | 3.091 | 3.117 | 32,659 | -0.13(-4.08%) |
Nov 16, 2023 | 2.921 | 3.270 | 2.921 | 3.250 | 47,835 | +0.30(+10.17%) |
Nov 15, 2023 | 2.965 | 3.040 | 2.900 | 2.950 | 53,514 | -0.09(-3.06%) |
Nov 14, 2023 | 3.145 | 3.198 | 3.043 | 3.043 | 41,188 | -0.11(-3.40%) |
Nov 13, 2023 | 2.910 | 3.190 | 2.910 | 3.150 | 47,247 | +0.27(+9.20%) |
Nov 10, 2023 | 3.000 | 3.100 | 2.861 | 2.885 | 84,150 | -0.12(-3.85%) |
Nov 09, 2023 | 2.970 | 3.112 | 2.970 | 3.000 | 48,750 | -0.02(-0.83%) |
Nov 08, 2023 | 3.030 | 3.105 | 2.981 | 3.025 | 28,045 | -0.00(-0.17%) |
Nov 07, 2023 | 3.020 | 3.103 | 2.994 | 3.030 | 36,438 | +0.00(+0.13%) |
Nov 06, 2023 | 3.150 | 3.230 | 3.026 | 3.026 | 36,476 | -0.12(-3.78%) |
Nov 03, 2023 | 3.170 | 3.210 | 3.130 | 3.145 | 38,570 | +0.07(+2.28%) |
Nov 02, 2023 | 3.110 | 3.153 | 3.020 | 3.075 | 38,063 | -0.02(-0.81%) |
Nov 01, 2023 | 3.185 | 3.200 | 3.070 | 3.100 | 33,971 | -0.09(-2.96%) |
Oct 31, 2023 | 3.370 | 3.400 | 3.150 | 3.194 | 52,988 | -0.21(-6.05%) |
Oct 30, 2023 | 3.478 | 3.530 | 3.350 | 3.400 | 78,567 | -0.07(-2.02%) |
Oct 27, 2023 | 3.473 | 3.540 | 3.450 | 3.470 | 52,041 | -0.00(-0.12%) |
Oct 26, 2023 | 3.500 | 3.500 | 3.420 | 3.474 | 60,510 | -0.03(-0.99%) |
Oct 25, 2023 | 3.360 | 3.580 | 3.360 | 3.509 | 36,355 | -0.02(-0.66%) |
Oct 24, 2023 | 3.537 | 3.542 | 3.460 | 3.532 | 44,612 | +0.01(+0.34%) |
Oct 23, 2023 | 3.470 | 3.562 | 3.470 | 3.520 | 22,951 | +0.03(+0.75%) |
Oct 20, 2023 | 3.436 | 3.540 | 3.400 | 3.494 | 39,812 | +0.05(+1.56%) |
Oct 19, 2023 | 3.850 | 3.850 | 3.380 | 3.440 | 75,409 | -0.05(-1.32%) |
Oct 18, 2023 | 3.680 | 3.680 | 3.480 | 3.486 | 44,689 | -0.09(-2.63%) |
Oct 17, 2023 | 3.498 | 3.600 | 3.460 | 3.580 | 41,450 | +0.10(+2.82%) |
Oct 16, 2023 | 3.600 | 3.570 | 3.472 | 3.482 | 58,141 | -0.14(-3.81%) |
Oct 13, 2023 | 3.470 | 3.700 | 3.420 | 3.620 | 83,371 | +0.17(+4.93%) |
Oct 12, 2023 | 3.410 | 3.530 | 3.410 | 3.450 | 60,586 | +0.05(+1.47%) |
Oct 11, 2023 | 3.350 | 3.440 | 3.330 | 3.400 | 20,690 | +0.01(+0.29%) |
Oct 10, 2023 | 3.491 | 3.500 | 3.325 | 3.390 | 34,829 | -0.06(-1.74%) |
Oct 09, 2023 | 3.500 | 3.500 | 3.410 | 3.450 | 16,618 | +0.03(+0.73%) |
Oct 06, 2023 | 3.350 | 3.500 | 3.220 | 3.425 | 61,632 | +0.21(+6.70%) |
Oct 05, 2023 | 3.360 | 3.360 | 3.190 | 3.210 | 63,073 | -0.14(-4.12%) |
Oct 04, 2023 | 3.460 | 3.520 | 3.280 | 3.348 | 54,597 | -0.08(-2.39%) |
Oct 03, 2023 | 3.510 | 3.540 | 3.430 | 3.430 | 54,893 | -0.13(-3.65%) |
Oct 02, 2023 | 3.743 | 3.743 | 3.440 | 3.560 | 81,010 | -0.19(-5.06%) |
Sep 29, 2023 | 3.560 | 3.890 | 3.560 | 3.750 | 63,156 | +0.27(+7.91%) |
Sep 28, 2023 | 3.240 | 3.475 | 3.120 | 3.475 | 80,727 | +0.28(+8.93%) |
Sep 27, 2023 | 3.405 | 3.405 | 3.190 | 3.190 | 82,681 | -0.23(-6.73%) |
Sep 26, 2023 | 3.382 | 3.460 | 3.371 | 3.420 | 50,569 | +0.02(+0.59%) |
Sep 25, 2023 | 3.610 | 3.407 | 3.380 | 3.400 | 34,974 | -0.16(-4.49%) |
Sep 22, 2023 | 3.480 | 3.636 | 3.480 | 3.560 | 45,677 | +0.12(+3.49%) |
Sep 21, 2023 | 3.270 | 3.480 | 3.270 | 3.440 | 28,883 | +0.10(+2.99%) |
Sep 20, 2023 | 3.360 | 3.390 | 3.320 | 3.340 | 31,731 | -0.02(-0.71%) |
Sep 19, 2023 | 3.430 | 3.430 | 3.240 | 3.364 | 152,738 | -0.09(-2.49%) |
Sep 18, 2023 | 3.500 | 3.590 | 3.400 | 3.450 | 49,016 | -0.11(-3.09%) |
Sep 15, 2023 | 3.600 | 3.640 | 3.420 | 3.560 | 47,757 | -0.05(-1.44%) |
Sep 14, 2023 | 3.610 | 3.800 | 3.580 | 3.612 | 79,290 | -0.00(-0.08%) |
Sep 13, 2023 | 3.610 | 3.700 | 3.580 | 3.615 | 54,171 | -0.02(-0.55%) |
Sep 12, 2023 | 3.890 | 3.890 | 3.563 | 3.635 | 120,214 | -0.25(-6.51%) |
Sep 11, 2023 | 4.030 | 4.030 | 3.740 | 3.888 | 130,801 | -0.11(-2.85%) |
Sep 08, 2023 | 3.980 | 4.060 | 3.945 | 4.002 | 59,812 | +0.05(+1.16%) |
Sep 07, 2023 | 3.940 | 3.970 | 3.680 | 3.956 | 51,911 | +0.25(+6.63%) |
Sep 06, 2023 | 3.655 | 3.820 | 3.490 | 3.710 | 91,279 | +0.05(+1.37%) |
Sep 05, 2023 | 3.593 | 3.670 | 3.520 | 3.660 | 53,761 | +0.04(+1.24%) |
Sep 01, 2023 | 3.640 | 3.680 | 3.580 | 3.615 | 36,412 | -0.01(-0.36%) |
Aug 31, 2023 | 3.700 | 3.700 | 3.520 | 3.628 | 19,311 | -0.07(-1.95%) |
Aug 30, 2023 | 3.792 | 3.830 | 3.645 | 3.700 | 35,024 | -0.05(-1.33%) |
Aug 29, 2023 | 3.600 | 3.795 | 3.592 | 3.750 | 72,022 | +0.12(+3.31%) |
Aug 28, 2023 | 3.557 | 3.715 | 3.530 | 3.630 | 65,354 | +0.06(+1.68%) |
Aug 25, 2023 | 3.790 | 3.790 | 3.560 | 3.570 | 110,546 | -0.21(-5.43%) |
Aug 24, 2023 | 3.880 | 3.880 | 3.748 | 3.775 | 94,779 | -0.14(-3.45%) |
Aug 23, 2023 | 3.850 | 3.993 | 3.824 | 3.910 | 50,971 | +0.09(+2.36%) |
Aug 22, 2023 | 3.990 | 3.992 | 3.760 | 3.820 | 97,733 | -0.10(-2.55%) |
Aug 21, 2023 | 4.100 | 4.169 | 3.862 | 3.920 | 121,670 | -0.19(-4.69%) |
Aug 18, 2023 | 4.180 | 4.240 | 4.035 | 4.113 | 90,508 | -0.17(-3.90%) |
Aug 17, 2023 | 4.180 | 4.300 | 4.180 | 4.280 | 92,272 | +0.07(+1.66%) |
Aug 16, 2023 | 4.230 | 4.390 | 4.150 | 4.210 | 87,997 | -0.03(-0.80%) |
Aug 15, 2023 | 4.360 | 4.360 | 4.244 | 4.244 | 54,043 | -0.10(-2.21%) |
Aug 14, 2023 | 4.280 | 4.370 | 4.180 | 4.340 | 84,306 | -0.01(-0.23%) |
Aug 11, 2023 | 4.350 | 4.390 | 4.226 | 4.350 | 78,343 | +0.05(+1.16%) |
Aug 10, 2023 | 4.450 | 4.450 | 4.290 | 4.300 | 93,542 | -0.21(-4.66%) |
Aug 09, 2023 | 4.370 | 4.510 | 4.350 | 4.510 | 121,467 | +0.22(+5.13%) |
Aug 08, 2023 | 4.250 | 4.360 | 4.147 | 4.290 | 135,803 | -0.17(-3.81%) |
Aug 07, 2023 | 4.300 | 4.460 | 4.160 | 4.460 | 114,282 | +0.10(+2.29%) |
Aug 04, 2023 | 4.290 | 4.430 | 4.229 | 4.360 | 264,606 | +0.14(+3.20%) |
Aug 03, 2023 | 3.780 | 4.240 | 3.780 | 4.225 | 283,732 | +0.48(+12.97%) |
Aug 02, 2023 | 3.600 | 3.740 | 3.460 | 3.740 | 79,485 | +0.14(+3.89%) |
Aug 01, 2023 | 3.710 | 3.710 | 3.410 | 3.600 | 112,950 | -0.11(-2.96%) |
Jul 31, 2023 | 3.560 | 3.780 | 3.460 | 3.710 | 74,491 | +0.15(+4.21%) |
Jul 28, 2023 | 3.320 | 3.563 | 3.320 | 3.560 | 43,271 | +0.20(+5.95%) |
Jul 27, 2023 | 3.430 | 3.510 | 3.288 | 3.360 | 53,862 | -0.04(-1.18%) |
Jul 26, 2023 | 3.350 | 3.530 | 3.310 | 3.400 | 102,809 | +0.04(+1.07%) |
Jul 25, 2023 | 3.550 | 3.550 | 3.340 | 3.364 | 136,565 | -0.18(-4.97%) |
Jul 24, 2023 | 3.660 | 3.660 | 3.510 | 3.540 | 72,749 | -0.11(-3.01%) |
Jul 21, 2023 | 3.690 | 3.750 | 3.530 | 3.650 | 54,675 | -0.06(-1.59%) |
Jul 20, 2023 | 3.660 | 3.785 | 3.630 | 3.709 | 126,733 | +0.02(+0.65%) |
Jul 19, 2023 | 3.350 | 3.709 | 3.350 | 3.685 | 168,101 | +0.30(+8.99%) |
Jul 18, 2023 | 3.330 | 3.470 | 3.200 | 3.381 | 142,738 | +0.14(+4.19%) |
Jul 17, 2023 | 3.000 | 3.250 | 3.000 | 3.245 | 72,043 | +0.10(+3.02%) |
Jul 14, 2023 | 3.138 | 3.160 | 3.075 | 3.150 | 37,777 | -0.00(-0.16%) |
Jul 13, 2023 | 3.150 | 3.184 | 2.888 | 3.155 | 165,612 | +0.15(+4.82%) |
Jul 12, 2023 | 3.140 | 3.200 | 2.960 | 3.010 | 142,752 | -0.15(-4.60%) |
Jul 11, 2023 | 2.930 | 3.155 | 2.930 | 3.155 | 72,818 | +0.20(+6.95%) |
Jul 10, 2023 | 3.000 | 3.000 | 2.901 | 2.950 | 36,247 | -0.04(-1.40%) |
Jul 07, 2023 | 2.945 | 3.010 | 2.900 | 2.992 | 68,579 | +0.02(+0.74%) |
Jul 06, 2023 | 2.970 | 2.980 | 2.810 | 2.970 | 58,592 | +0.01(+0.17%) |
Jul 05, 2023 | 2.750 | 3.051 | 2.750 | 2.965 | 147,479 | +0.21(+7.43%) |
Jul 03, 2023 | 2.770 | 2.770 | 2.750 | 2.760 | 6,031 | +0.01(+0.51%) |
Jun 30, 2023 | 2.690 | 2.790 | 2.652 | 2.746 | 37,006 | +0.06(+2.08%) |
Jun 29, 2023 | 2.621 | 2.690 | 2.480 | 2.690 | 34,226 | +0.24(+9.80%) |
Jun 28, 2023 | 2.570 | 2.627 | 2.450 | 2.450 | 101,423 | -0.16(-6.02%) |
Jun 27, 2023 | 2.680 | 2.690 | 2.600 | 2.607 | 44,674 | -0.06(-2.21%) |
Jun 26, 2023 | 2.750 | 2.750 | 2.666 | 2.666 | 45,856 | -0.06(-2.27%) |
Jun 23, 2023 | 2.740 | 2.750 | 2.686 | 2.728 | 30,911 | -0.02(-0.66%) |
Jun 22, 2023 | 2.751 | 2.760 | 2.730 | 2.746 | 12,067 | -0.00(-0.07%) |
Jun 21, 2023 | 2.746 | 2.760 | 2.720 | 2.748 | 57,889 | +0.00(+0.11%) |
Jun 20, 2023 | 2.710 | 2.750 | 2.650 | 2.745 | 99,580 | +0.08(+3.00%) |
Jun 16, 2023 | 2.730 | 2.730 | 2.570 | 2.665 | 50,643 | +0.02(+0.57%) |
Jun 15, 2023 | 2.450 | 2.690 | 2.430 | 2.650 | 93,732 | +0.21(+8.83%) |
Jun 14, 2023 | 2.475 | 2.510 | 2.410 | 2.435 | 32,890 | +0.00(+0.00%) |
Jun 13, 2023 | 2.500 | 2.510 | 2.400 | 2.435 | 35,645 | -0.02(-0.81%) |
Jun 12, 2023 | 2.600 | 2.610 | 2.400 | 2.455 | 31,641 | -0.03(-1.13%) |
Jun 09, 2023 | 2.511 | 2.511 | 2.450 | 2.483 | 26,144 | +0.02(+0.93%) |
Jun 08, 2023 | 2.600 | 2.610 | 2.445 | 2.460 | 32,990 | -0.06(-2.38%) |
Jun 07, 2023 | 2.590 | 2.630 | 2.470 | 2.520 | 44,033 | -0.10(-3.63%) |
Jun 06, 2023 | 2.630 | 2.690 | 2.540 | 2.615 | 104,030 | +0.04(+1.36%) |
Jun 05, 2023 | 2.410 | 2.630 | 2.410 | 2.580 | 86,419 | +0.17(+6.90%) |
Jun 02, 2023 | 2.370 | 2.413 | 2.335 | 2.413 | 42,622 | +0.05(+1.92%) |