Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.750 | 5.900 | 5.680 | 5.680 | 6,593 | +0.01(+0.18%) |
May 30, 2024 | 5.470 | 5.990 | 5.470 | 5.670 | 7,768 | +0.22(+4.04%) |
May 29, 2024 | 5.250 | 6.020 | 5.250 | 5.450 | 189,582 | +0.21(+4.01%) |
May 28, 2024 | 5.200 | 5.325 | 5.120 | 5.240 | 4,667 | +0.04(+0.77%) |
May 24, 2024 | 5.150 | 5.292 | 5.135 | 5.200 | 23,865 | +0.04(+0.78%) |
May 23, 2024 | 5.310 | 5.350 | 5.020 | 5.160 | 24,383 | -0.22(-4.09%) |
May 22, 2024 | 5.442 | 5.514 | 5.264 | 5.380 | 3,407 | -0.02(-0.37%) |
May 21, 2024 | 5.450 | 5.500 | 5.360 | 5.400 | 7,328 | +0.00(+0.00%) |
May 20, 2024 | 5.370 | 5.490 | 5.283 | 5.400 | 3,541 | -0.05(-0.92%) |
May 17, 2024 | 5.510 | 5.900 | 5.450 | 5.450 | 55,926 | +0.02(+0.37%) |
May 16, 2024 | 5.405 | 5.800 | 5.405 | 5.430 | 10,074 | -0.05(-0.91%) |
May 15, 2024 | 5.680 | 5.770 | 5.200 | 5.480 | 13,586 | -0.07(-1.26%) |
May 14, 2024 | 5.068 | 5.770 | 5.068 | 5.550 | 25,926 | +0.35(+6.73%) |
May 13, 2024 | 5.400 | 5.438 | 4.880 | 5.200 | 21,633 | -0.40(-7.14%) |
May 10, 2024 | 5.510 | 5.662 | 5.510 | 5.600 | 3,585 | -0.05(-0.88%) |
May 09, 2024 | 5.640 | 5.650 | 5.510 | 5.650 | 3,014 | +0.05(+0.94%) |
May 08, 2024 | 5.500 | 5.650 | 5.500 | 5.597 | 10,259 | +0.08(+1.40%) |
May 07, 2024 | 5.530 | 5.655 | 5.510 | 5.520 | 6,693 | -0.12(-2.13%) |
May 06, 2024 | 5.740 | 5.770 | 5.510 | 5.640 | 6,689 | -0.10(-1.74%) |
May 03, 2024 | 5.990 | 5.990 | 5.740 | 5.740 | 6,744 | -0.26(-4.33%) |
May 02, 2024 | 6.000 | 6.100 | 5.810 | 6.000 | 25,805 | +0.04(+0.67%) |
May 01, 2024 | 5.650 | 6.265 | 5.520 | 5.960 | 20,928 | +0.23(+4.01%) |
Apr 30, 2024 | 5.360 | 6.017 | 4.820 | 5.730 | 19,710 | +0.23(+4.27%) |
Apr 29, 2024 | 5.010 | 5.550 | 4.520 | 5.495 | 15,627 | +0.05(+0.83%) |
Apr 26, 2024 | 5.500 | 5.580 | 5.330 | 5.450 | 8,939 | +0.16(+3.02%) |
Apr 25, 2024 | 4.980 | 5.525 | 4.810 | 5.290 | 18,095 | -0.20(-3.64%) |
Apr 24, 2024 | 4.540 | 5.800 | 4.100 | 5.490 | 76,686 | +0.90(+19.61%) |
Apr 23, 2024 | 4.500 | 4.590 | 4.070 | 4.590 | 19,592 | +0.08(+1.66%) |
Apr 22, 2024 | 4.160 | 4.580 | 4.160 | 4.515 | 5,504 | +0.50(+12.31%) |
Apr 19, 2024 | 4.010 | 4.020 | 4.010 | 4.020 | 1,791 | +0.01(+0.25%) |
Apr 18, 2024 | 4.170 | 4.190 | 4.010 | 4.010 | 1,985 | -0.33(-7.60%) |
Apr 16, 2024 | 4.340 | 537 | -0.05(-1.14%) | |||
Apr 15, 2024 | 4.300 | 4.545 | 4.290 | 4.390 | 23,619 | -0.05(-1.13%) |
Apr 12, 2024 | 4.590 | 4.590 | 4.320 | 4.440 | 25,568 | +0.03(+0.68%) |
Apr 11, 2024 | 4.300 | 4.590 | 4.300 | 4.410 | 18,911 | +0.00(+0.00%) |
Apr 10, 2024 | 4.460 | 4.570 | 4.410 | 4.410 | 6,682 | +0.08(+1.85%) |
Apr 09, 2024 | 4.570 | 4.570 | 4.330 | 4.330 | 8,828 | +0.01(+0.23%) |
Apr 08, 2024 | 4.530 | 4.550 | 4.300 | 4.320 | 11,538 | +0.02(+0.58%) |
Apr 05, 2024 | 4.260 | 4.480 | 4.259 | 4.295 | 2,433 | -0.05(-1.26%) |
Apr 04, 2024 | 4.440 | 4.540 | 4.190 | 4.350 | 86,408 | +0.17(+3.94%) |
Apr 03, 2024 | 4.080 | 4.185 | 3.995 | 4.185 | 31,284 | +0.14(+3.59%) |
Apr 02, 2024 | 3.990 | 4.247 | 3.880 | 4.040 | 35,363 | +0.11(+2.80%) |
Apr 01, 2024 | 4.200 | 4.200 | 3.900 | 3.930 | 11,113 | -0.23(-5.53%) |
Mar 28, 2024 | 3.910 | 4.400 | 3.890 | 4.160 | 6,713 | -0.03(-0.72%) |
Mar 27, 2024 | 3.870 | 4.200 | 3.870 | 4.190 | 11,528 | +0.00(+0.00%) |
Mar 26, 2024 | 4.100 | 4.190 | 4.000 | 4.190 | 1,242 | +0.06(+1.45%) |
Mar 25, 2024 | 4.050 | 4.170 | 4.010 | 4.130 | 3,050 | +0.01(+0.24%) |
Mar 22, 2024 | 3.730 | 4.190 | 3.710 | 4.120 | 6,219 | +0.29(+7.57%) |
Mar 21, 2024 | 3.460 | 3.940 | 3.460 | 3.830 | 34,371 | +0.37(+10.69%) |
Mar 20, 2024 | 3.430 | 3.580 | 3.310 | 3.460 | 7,110 | +0.07(+2.06%) |
Mar 19, 2024 | 4.020 | 4.060 | 3.370 | 3.390 | 16,915 | -0.21(-5.83%) |
Mar 18, 2024 | 3.900 | 4.097 | 3.420 | 3.600 | 37,715 | -0.34(-8.63%) |
Mar 15, 2024 | 4.400 | 4.615 | 3.940 | 3.940 | 135,167 | -0.42(-9.63%) |
Mar 14, 2024 | 4.340 | 4.651 | 4.340 | 4.360 | 14,323 | +0.02(+0.46%) |
Mar 13, 2024 | 4.390 | 4.597 | 4.340 | 4.340 | 34,161 | -0.16(-3.56%) |
Mar 12, 2024 | 4.500 | 4.620 | 4.430 | 4.500 | 31,861 | +0.07(+1.58%) |
Mar 11, 2024 | 4.550 | 4.790 | 4.400 | 4.430 | 34,121 | -0.07(-1.56%) |
Mar 08, 2024 | 4.486 | 4.770 | 4.360 | 4.500 | 27,775 | +0.07(+1.58%) |
Mar 07, 2024 | 4.370 | 4.685 | 4.370 | 4.430 | 37,562 | -0.07(-1.56%) |
Mar 06, 2024 | 4.560 | 4.590 | 4.421 | 4.500 | 25,112 | +0.11(+2.51%) |
Mar 05, 2024 | 4.590 | 4.620 | 4.360 | 4.390 | 26,872 | -0.11(-2.44%) |
Mar 04, 2024 | 4.680 | 4.690 | 4.424 | 4.500 | 31,853 | +0.03(+0.67%) |
Mar 01, 2024 | 4.520 | 4.610 | 4.400 | 4.470 | 35,109 | +0.09(+2.05%) |
Feb 29, 2024 | 4.360 | 4.677 | 4.360 | 4.380 | 8,152 | +0.01(+0.32%) |
Feb 28, 2024 | 4.490 | 4.570 | 4.310 | 4.366 | 3,160 | -0.13(-2.97%) |
Feb 27, 2024 | 4.490 | 4.530 | 4.300 | 4.500 | 6,274 | -0.02(-0.40%) |
Feb 26, 2024 | 4.545 | 4.545 | 4.471 | 4.518 | 7,802 | +0.03(+0.62%) |
Feb 23, 2024 | 4.500 | 4.710 | 4.270 | 4.490 | 13,989 | +0.08(+1.93%) |
Feb 22, 2024 | 4.510 | 4.510 | 4.276 | 4.405 | 3,410 | -0.08(-1.67%) |
Feb 21, 2024 | 4.480 | 4.500 | 4.304 | 4.480 | 5,148 | +0.12(+2.75%) |
Feb 20, 2024 | 4.600 | 4.900 | 4.350 | 4.360 | 26,066 | -0.13(-2.90%) |
Feb 16, 2024 | 4.960 | 5.101 | 4.430 | 4.490 | 33,211 | -0.02(-0.44%) |
Feb 15, 2024 | 4.800 | 4.990 | 4.300 | 4.510 | 42,690 | -0.34(-7.01%) |
Feb 14, 2024 | 5.525 | 5.525 | 4.830 | 4.850 | 23,779 | -0.38(-7.27%) |
Feb 13, 2024 | 5.750 | 5.750 | 5.125 | 5.230 | 21,634 | -0.47(-8.21%) |
Feb 12, 2024 | 5.550 | 5.880 | 5.310 | 5.698 | 11,642 | -0.10(-1.76%) |
Feb 09, 2024 | 5.020 | 5.890 | 5.020 | 5.800 | 3,948 | +0.69(+13.50%) |
Feb 08, 2024 | 5.370 | 5.571 | 4.910 | 5.110 | 16,936 | -0.57(-9.99%) |
Feb 07, 2024 | 5.590 | 5.900 | 5.430 | 5.677 | 8,695 | +0.37(+6.92%) |
Feb 06, 2024 | 5.000 | 5.480 | 5.000 | 5.310 | 6,762 | +0.21(+4.12%) |
Feb 05, 2024 | 5.400 | 5.750 | 4.863 | 5.100 | 9,409 | -0.48(-8.60%) |
Feb 02, 2024 | 6.250 | 6.560 | 4.850 | 5.580 | 27,160 | -0.62(-10.00%) |
Feb 01, 2024 | 7.110 | 7.760 | 6.170 | 6.200 | 28,169 | -1.24(-16.67%) |
Jan 31, 2024 | 7.110 | 7.480 | 7.100 | 7.440 | 12,451 | +0.14(+1.92%) |
Jan 30, 2024 | 7.180 | 8.380 | 7.040 | 7.300 | 92,856 | +0.36(+5.19%) |
Jan 29, 2024 | 5.930 | 7.000 | 5.740 | 6.940 | 62,799 | +1.37(+24.60%) |
Jan 26, 2024 | 5.750 | 5.950 | 5.405 | 5.570 | 30,009 | +0.48(+9.43%) |
Jan 25, 2024 | 5.390 | 5.390 | 5.000 | 5.090 | 10,971 | -0.37(-6.78%) |
Jan 24, 2024 | 5.830 | 5.830 | 5.080 | 5.460 | 17,412 | -0.14(-2.52%) |
Jan 23, 2024 | 5.450 | 6.250 | 5.112 | 5.601 | 27,217 | +0.48(+9.39%) |
Jan 22, 2024 | 5.070 | 5.790 | 4.820 | 5.120 | 57,563 | +0.34(+7.09%) |
Jan 19, 2024 | 4.560 | 4.835 | 4.245 | 4.781 | 37,655 | +0.51(+12.06%) |
Jan 18, 2024 | 3.680 | 4.500 | 3.590 | 4.266 | 19,463 | +0.75(+21.21%) |
Jan 17, 2024 | 3.560 | 3.560 | 3.510 | 3.520 | 842 | +0.11(+3.23%) |
Jan 16, 2024 | 3.700 | 3.700 | 3.357 | 3.410 | 3,118 | +0.00(+0.00%) |
Jan 12, 2024 | 3.690 | 3.690 | 3.400 | 3.410 | 2,790 | +0.14(+4.40%) |
Jan 11, 2024 | 3.400 | 3.720 | 3.266 | 3.266 | 2,677 | -0.09(-2.79%) |
Jan 09, 2024 | 3.360 | 233 | +0.01(+0.30%) | |||
Jan 08, 2024 | 3.200 | 3.350 | 3.200 | 3.350 | 1,122 | -0.23(-6.42%) |
Jan 05, 2024 | 3.480 | 3.580 | 3.480 | 3.580 | 2,290 | -0.02(-0.63%) |
Jan 04, 2024 | 3.720 | 3.720 | 3.257 | 3.603 | 5,776 | +0.10(+2.93%) |
Jan 03, 2024 | 3.380 | 3.730 | 3.030 | 3.500 | 14,306 | +0.44(+14.19%) |
Jan 02, 2024 | 2.940 | 3.065 | 2.860 | 3.065 | 14,073 | +0.21(+7.17%) |
Dec 29, 2023 | 2.880 | 3.100 | 2.860 | 2.860 | 3,874 | -0.07(-2.39%) |
Dec 28, 2023 | 2.900 | 3.125 | 2.680 | 2.930 | 15,670 | +0.03(+1.03%) |
Dec 27, 2023 | 3.000 | 3.010 | 2.800 | 2.900 | 2,975 | -0.10(-3.33%) |
Dec 26, 2023 | 3.160 | 3.260 | 2.800 | 3.000 | 14,890 | -0.05(-1.64%) |
Dec 22, 2023 | 3.165 | 3.165 | 2.980 | 3.050 | 2,724 | +0.08(+2.75%) |
Dec 21, 2023 | 3.060 | 3.060 | 2.900 | 2.968 | 3,057 | -0.10(-3.24%) |
Dec 20, 2023 | 3.340 | 3.340 | 3.043 | 3.068 | 2,206 | -0.07(-2.30%) |
Dec 19, 2023 | 3.060 | 3.160 | 2.930 | 3.140 | 6,272 | -0.14(-4.23%) |
Dec 18, 2023 | 3.250 | 3.380 | 3.141 | 3.279 | 7,264 | +0.20(+6.45%) |
Dec 15, 2023 | 3.010 | 3.230 | 3.010 | 3.080 | 3,184 | -0.11(-3.45%) |
Dec 14, 2023 | 3.260 | 3.421 | 3.060 | 3.190 | 11,511 | -0.07(-2.15%) |
Dec 13, 2023 | 3.240 | 3.504 | 3.180 | 3.260 | 4,706 | +0.25(+8.31%) |
Dec 12, 2023 | 3.240 | 3.380 | 2.860 | 3.010 | 17,175 | -0.34(-10.15%) |
Dec 11, 2023 | 3.460 | 3.635 | 3.260 | 3.350 | 7,200 | -0.54(-13.88%) |
Dec 08, 2023 | 3.240 | 3.890 | 3.061 | 3.890 | 6,160 | +0.51(+14.92%) |
Dec 07, 2023 | 3.400 | 3.400 | 3.282 | 3.385 | 5,102 | -0.01(-0.15%) |
Dec 06, 2023 | 3.350 | 3.390 | 3.195 | 3.390 | 5,032 | -0.05(-1.51%) |
Dec 05, 2023 | 3.570 | 3.780 | 3.100 | 3.442 | 12,412 | +0.14(+4.30%) |
Dec 04, 2023 | 3.645 | 3.720 | 3.275 | 3.300 | 32,065 | -0.63(-16.03%) |
Dec 01, 2023 | 4.190 | 4.190 | 3.770 | 3.930 | 3,405 | -0.22(-5.30%) |
Nov 30, 2023 | 4.020 | 4.180 | 3.907 | 4.150 | 2,419 | +0.14(+3.49%) |
Nov 29, 2023 | 4.240 | 4.250 | 3.720 | 4.010 | 14,765 | -0.13(-3.14%) |
Nov 28, 2023 | 3.400 | 4.560 | 3.350 | 4.140 | 38,680 | +0.61(+17.28%) |
Nov 27, 2023 | 3.500 | 3.740 | 3.367 | 3.530 | 7,338 | +0.16(+4.84%) |
Nov 24, 2023 | 3.296 | 3.367 | 2.970 | 3.367 | 3,911 | +0.21(+6.55%) |
Nov 22, 2023 | 3.490 | 3.490 | 2.830 | 3.160 | 17,109 | +0.07(+2.27%) |
Nov 21, 2023 | 3.090 | 3.090 | 3.090 | 3.090 | 418 | -0.03(-1.10%) |
Nov 20, 2023 | 3.305 | 3.305 | 3.124 | 3.124 | 6,496 | -0.36(-10.22%) |
Nov 17, 2023 | 3.550 | 3.600 | 3.190 | 3.480 | 10,852 | +0.12(+3.57%) |
Nov 16, 2023 | 3.550 | 3.720 | 3.330 | 3.360 | 28,166 | -0.15(-4.15%) |
Nov 15, 2023 | 3.330 | 3.505 | 3.330 | 3.505 | 1,139 | +0.11(+3.15%) |
Nov 14, 2023 | 3.500 | 3.570 | 3.270 | 3.398 | 10,403 | -0.00(-0.05%) |
Nov 13, 2023 | 3.210 | 3.420 | 3.160 | 3.400 | 4,583 | +0.03(+0.78%) |
Nov 10, 2023 | 3.250 | 3.380 | 3.000 | 3.374 | 10,553 | +0.22(+7.10%) |
Nov 09, 2023 | 3.960 | 3.960 | 3.150 | 3.150 | 24,711 | -0.46(-12.74%) |
Nov 08, 2023 | 3.600 | 3.790 | 3.280 | 3.610 | 73,808 | +0.36(+11.08%) |
Nov 07, 2023 | 3.150 | 3.465 | 3.150 | 3.250 | 29,299 | +0.05(+1.56%) |
Nov 06, 2023 | 2.990 | 3.300 | 2.966 | 3.200 | 25,688 | +0.35(+12.28%) |
Nov 03, 2023 | 2.600 | 2.856 | 2.600 | 2.850 | 104,515 | +0.48(+20.25%) |
Nov 02, 2023 | 2.310 | 2.660 | 2.140 | 2.370 | 83,749 | +0.22(+10.23%) |
Nov 01, 2023 | 2.160 | 2.160 | 2.150 | 2.150 | 374 | -0.05(-2.27%) |
Oct 31, 2023 | 2.200 | 2.290 | 2.200 | 2.200 | 5,649 | -0.14(-5.98%) |
Oct 30, 2023 | 2.310 | 2.340 | 2.200 | 2.340 | 2,076 | +0.11(+4.93%) |
Oct 27, 2023 | 2.000 | 2.290 | 2.000 | 2.230 | 13,834 | +0.09(+4.21%) |
Oct 26, 2023 | 1.940 | 2.150 | 1.810 | 2.140 | 17,371 | +0.10(+4.90%) |
Oct 25, 2023 | 1.910 | 2.040 | 1.750 | 2.040 | 32,529 | +0.28(+15.91%) |
Oct 24, 2023 | 1.947 | 1.947 | 1.760 | 1.760 | 1,452 | -0.02(-1.12%) |
Oct 23, 2023 | 1.762 | 1.780 | 1.762 | 1.780 | 1,085 | -0.09(-4.81%) |
Oct 20, 2023 | 1.850 | 2.045 | 1.850 | 1.870 | 1,507 | +0.02(+1.08%) |
Oct 19, 2023 | 2.070 | 2.080 | 1.750 | 1.850 | 149,568 | -0.44(-19.18%) |
Oct 18, 2023 | 2.110 | 2.289 | 1.970 | 2.289 | 8,548 | +0.09(+4.04%) |
Oct 17, 2023 | 2.370 | 2.370 | 2.150 | 2.200 | 17,878 | +0.00(+0.00%) |
Oct 16, 2023 | 2.230 | 2.270 | 2.040 | 2.200 | 8,258 | +0.10(+4.76%) |
Oct 13, 2023 | 2.190 | 2.190 | 1.950 | 2.100 | 14,611 | +0.09(+4.37%) |
Oct 12, 2023 | 2.100 | 2.350 | 2.012 | 2.012 | 8,236 | -0.24(-10.75%) |
Oct 11, 2023 | 2.270 | 2.512 | 2.000 | 2.255 | 211,825 | +0.02(+1.10%) |
Oct 10, 2023 | 2.400 | 2.400 | 2.230 | 2.230 | 2,429 | -0.19(-7.85%) |
Oct 09, 2023 | 2.460 | 2.460 | 2.420 | 2.420 | 800 | +0.11(+4.76%) |
Oct 06, 2023 | 2.420 | 2.433 | 2.250 | 2.310 | 6,651 | -0.09(-3.75%) |
Oct 05, 2023 | 2.400 | 2.480 | 2.400 | 2.400 | 2,648 | -0.10(-4.19%) |
Oct 04, 2023 | 2.600 | 2.600 | 2.410 | 2.505 | 6,776 | +0.01(+0.22%) |
Oct 03, 2023 | 2.480 | 2.650 | 2.440 | 2.499 | 3,948 | +0.01(+0.38%) |
Oct 02, 2023 | 2.540 | 2.700 | 2.410 | 2.490 | 17,633 | -0.17(-6.37%) |
Sep 29, 2023 | 2.700 | 2.700 | 2.540 | 2.659 | 1,319 | -0.07(-2.58%) |
Sep 28, 2023 | 2.730 | 2.730 | 2.730 | 2.730 | 362 | -0.04(-1.30%) |
Sep 27, 2023 | 2.690 | 2.766 | 2.690 | 2.766 | 966 | +0.08(+2.82%) |
Sep 25, 2023 | 2.690 | 244 | +0.05(+1.90%) | |||
Sep 22, 2023 | 2.810 | 2.990 | 2.590 | 2.640 | 8,990 | -0.11(-4.00%) |
Sep 21, 2023 | 2.580 | 2.850 | 2.580 | 2.750 | 1,592 | +0.08(+3.00%) |
Sep 20, 2023 | 3.110 | 3.185 | 2.560 | 2.670 | 26,969 | -0.43(-13.87%) |
Sep 19, 2023 | 3.050 | 3.170 | 3.050 | 3.100 | 1,156 | -0.07(-2.24%) |
Sep 18, 2023 | 3.100 | 3.171 | 3.100 | 3.171 | 909 | -0.03(-0.91%) |
Sep 15, 2023 | 3.190 | 3.455 | 3.070 | 3.200 | 23,761 | -0.16(-4.76%) |
Sep 14, 2023 | 3.350 | 3.360 | 3.350 | 3.360 | 1,163 | +0.08(+2.44%) |
Sep 13, 2023 | 3.350 | 3.350 | 3.280 | 3.280 | 2,703 | -0.01(-0.16%) |
Sep 12, 2023 | 3.440 | 3.440 | 3.140 | 3.285 | 5,245 | +0.07(+2.19%) |
Sep 11, 2023 | 3.190 | 3.215 | 3,047 | +0.17(+5.41%) | ||
Sep 06, 2023 | 3.050 | 0 | -0.04(-1.29%) | |||
Sep 05, 2023 | 3.370 | 3.370 | 3.040 | 3.090 | 6,091 | -0.12(-3.87%) |
Sep 01, 2023 | 3.110 | 3.380 | 3.110 | 3.214 | 43,539 | +0.16(+5.38%) |
Aug 31, 2023 | 3.100 | 3.100 | 3.050 | 3.050 | 3,326 | +0.03(+0.99%) |
Aug 30, 2023 | 3.100 | 3.100 | 3.020 | 3.020 | 2,199 | -0.12(-3.81%) |
Aug 29, 2023 | 3.040 | 3.140 | 3.020 | 3.140 | 5,049 | +0.02(+0.64%) |
Aug 28, 2023 | 3.120 | 3.120 | 3.120 | 3.120 | 235 | -0.03(-0.95%) |
Aug 25, 2023 | 3.160 | 3.180 | 3.150 | 3.150 | 1,503 | -0.05(-1.56%) |
Aug 24, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 4,538 | -0.09(-2.75%) |
Aug 22, 2023 | 3.291 | 289 | +0.11(+3.41%) | |||
Aug 21, 2023 | 3.240 | 3.300 | 3.177 | 3.182 | 5,253 | -0.01(-0.36%) |
Aug 18, 2023 | 3.300 | 3.300 | 3.080 | 3.194 | 8,634 | -0.07(-2.03%) |
Aug 17, 2023 | 3.330 | 3.445 | 3.080 | 3.260 | 9,423 | +0.05(+1.68%) |
Aug 16, 2023 | 3.020 | 3.299 | 3.020 | 3.206 | 29,061 | -0.04(-1.35%) |
Aug 15, 2023 | 3.374 | 3.374 | 3.250 | 3.250 | 1,204 | +0.05(+1.56%) |
Aug 14, 2023 | 3.120 | 3.200 | 3.000 | 3.200 | 7,899 | -0.07(-2.08%) |
Aug 11, 2023 | 3.280 | 3.400 | 3.181 | 3.268 | 1,970 | -0.01(-0.36%) |
Aug 10, 2023 | 3.353 | 3.405 | 3.065 | 3.280 | 3,232 | -0.16(-4.65%) |
Aug 09, 2023 | 3.410 | 3.440 | 3.410 | 3.440 | 2,502 | +0.20(+6.06%) |
Aug 08, 2023 | 3.332 | 3.670 | 3.200 | 3.243 | 3,039 | -0.03(-1.05%) |
Aug 07, 2023 | 3.270 | 3.290 | 3.245 | 3.278 | 4,536 | +0.13(+4.02%) |
Aug 04, 2023 | 3.020 | 3.151 | 3.010 | 3.151 | 2,044 | +0.02(+0.74%) |
Aug 03, 2023 | 3.250 | 3.280 | 2.990 | 3.128 | 223,405 | -0.13(-4.05%) |
Aug 02, 2023 | 3.396 | 3.485 | 3.230 | 3.260 | 10,005 | -0.02(-0.61%) |
Aug 01, 2023 | 3.510 | 3.510 | 3.275 | 3.280 | 3,575 | -0.22(-6.29%) |
Jul 31, 2023 | 3.450 | 3.800 | 3.450 | 3.500 | 4,897 | -0.04(-0.99%) |
Jul 28, 2023 | 3.412 | 3.644 | 3.412 | 3.535 | 3,804 | +0.04(+1.00%) |
Jul 27, 2023 | 3.610 | 3.610 | 3.370 | 3.500 | 5,027 | +0.02(+0.57%) |
Jul 26, 2023 | 3.505 | 3.505 | 3.250 | 3.480 | 7,676 | +0.10(+2.96%) |
Jul 25, 2023 | 3.500 | 3.530 | 3.380 | 3.380 | 9,873 | -0.22(-6.11%) |
Jul 24, 2023 | 3.700 | 3.910 | 3.600 | 3.600 | 14,604 | -0.11(-2.96%) |
Jul 21, 2023 | 3.760 | 3.760 | 3.620 | 3.710 | 4,119 | +0.11(+3.06%) |
Jul 20, 2023 | 3.790 | 3.790 | 3.600 | 3.600 | 3,488 | -0.01(-0.25%) |
Jul 19, 2023 | 3.650 | 3.790 | 3.600 | 3.609 | 5,214 | -0.05(-1.26%) |
Jul 18, 2023 | 3.820 | 4.018 | 3.655 | 3.655 | 16,938 | -0.22(-5.56%) |
Jul 17, 2023 | 3.800 | 3.900 | 3.630 | 3.870 | 4,450 | +0.19(+5.16%) |
Jul 14, 2023 | 3.750 | 3.750 | 3.600 | 3.680 | 7,774 | -0.02(-0.54%) |
Jul 13, 2023 | 3.950 | 4.085 | 3.659 | 3.700 | 16,895 | -0.15(-4.02%) |
Jul 12, 2023 | 3.780 | 4.065 | 3.600 | 3.855 | 6,477 | +0.25(+7.08%) |
Jul 11, 2023 | 3.815 | 3.815 | 3.600 | 3.600 | 21,992 | -0.09(-2.44%) |
Jul 10, 2023 | 4.040 | 4.040 | 3.680 | 3.690 | 25,844 | -0.17(-4.40%) |
Jul 07, 2023 | 3.880 | 4.100 | 3.600 | 3.860 | 8,392 | -0.14(-3.50%) |
Jul 06, 2023 | 4.310 | 4.310 | 3.890 | 4.000 | 4,329 | -0.44(-9.98%) |
Jul 05, 2023 | 3.813 | 4.490 | 3.770 | 4.444 | 17,701 | +0.51(+13.07%) |
Jul 03, 2023 | 4.110 | 4.250 | 3.850 | 3.930 | 8,325 | -0.08(-2.00%) |
Jun 30, 2023 | 4.560 | 4.560 | 4.010 | 4.010 | 13,581 | -0.84(-17.32%) |
Jun 29, 2023 | 4.540 | 4.895 | 4.090 | 4.850 | 18,118 | +0.51(+11.75%) |
Jun 28, 2023 | 4.090 | 4.700 | 4.000 | 4.340 | 20,071 | +0.04(+0.93%) |
Jun 27, 2023 | 3.980 | 4.990 | 3.590 | 4.300 | 270,660 | +0.94(+28.00%) |
Jun 26, 2023 | 3.310 | 3.749 | 3.310 | 3.359 | 5,466 | +0.05(+1.49%) |
Jun 23, 2023 | 3.560 | 3.560 | 3.300 | 3.310 | 4,433 | -0.24(-6.76%) |
Jun 22, 2023 | 3.500 | 3.690 | 3.500 | 3.550 | 4,837 | -0.16(-4.19%) |
Jun 21, 2023 | 4.750 | 4.750 | 3.510 | 3.705 | 23,199 | -1.08(-22.64%) |
Jun 20, 2023 | 5.320 | 5.320 | 4.790 | 4.790 | 13,692 | -0.24(-4.77%) |
Jun 16, 2023 | 5.430 | 5.468 | 5.030 | 5.030 | 23,525 | -0.35(-6.51%) |
Jun 15, 2023 | 5.690 | 5.780 | 4.750 | 5.380 | 43,225 | -0.46(-7.88%) |