Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.190 | 3.209 | 3.060 | 3.110 | 200,820 | -0.06(-1.89%) |
May 23, 2024 | 3.230 | 3.230 | 3.105 | 3.170 | 338,432 | -0.08(-2.46%) |
May 22, 2024 | 3.230 | 3.260 | 3.180 | 3.250 | 211,961 | +0.00(+0.00%) |
May 21, 2024 | 3.240 | 3.276 | 3.215 | 3.250 | 191,797 | +0.01(+0.31%) |
May 20, 2024 | 3.290 | 3.300 | 3.225 | 3.240 | 195,589 | -0.06(-1.82%) |
May 17, 2024 | 3.300 | 3.315 | 3.260 | 3.300 | 219,989 | +0.03(+0.92%) |
May 16, 2024 | 3.290 | 3.325 | 3.260 | 3.270 | 238,256 | -0.03(-0.91%) |
May 15, 2024 | 3.270 | 3.315 | 3.230 | 3.300 | 411,395 | +0.06(+1.85%) |
May 14, 2024 | 3.140 | 3.265 | 3.140 | 3.240 | 293,676 | +0.11(+3.51%) |
May 13, 2024 | 3.160 | 3.245 | 3.130 | 3.130 | 243,100 | -0.03(-0.95%) |
May 10, 2024 | 3.230 | 3.260 | 3.140 | 3.160 | 154,851 | -0.07(-2.17%) |
May 09, 2024 | 3.170 | 3.235 | 3.145 | 3.230 | 333,017 | +0.06(+1.89%) |
May 08, 2024 | 3.120 | 3.180 | 3.100 | 3.170 | 195,876 | +0.06(+1.93%) |
May 07, 2024 | 3.130 | 3.160 | 3.100 | 3.110 | 275,284 | -0.01(-0.32%) |
May 06, 2024 | 3.160 | 3.220 | 3.100 | 3.120 | 349,353 | -0.05(-1.58%) |
May 03, 2024 | 3.250 | 3.285 | 3.150 | 3.170 | 229,232 | -0.04(-1.25%) |
May 02, 2024 | 3.250 | 3.250 | 3.150 | 3.210 | 275,996 | +0.02(+0.63%) |
May 01, 2024 | 3.170 | 3.255 | 3.150 | 3.190 | 342,599 | +0.02(+0.63%) |
Apr 30, 2024 | 3.110 | 3.240 | 3.040 | 3.170 | 757,315 | +0.01(+0.32%) |
Apr 29, 2024 | 3.150 | 3.320 | 3.135 | 3.160 | 746,448 | +0.03(+0.96%) |
Apr 26, 2024 | 3.250 | 3.250 | 3.100 | 3.130 | 589,675 | -0.11(-3.40%) |
Apr 25, 2024 | 3.270 | 3.580 | 3.205 | 3.240 | 1,476,844 | -0.01(-0.31%) |
Apr 24, 2024 | 2.900 | 3.410 | 2.900 | 3.250 | 2,794,039 | +0.68(+26.46%) |
Apr 23, 2024 | 2.570 | 2.633 | 2.540 | 2.570 | 332,426 | +0.01(+0.39%) |
Apr 22, 2024 | 2.570 | 2.600 | 2.465 | 2.560 | 404,610 | -0.01(-0.39%) |
Apr 19, 2024 | 2.560 | 2.600 | 2.545 | 2.570 | 470,374 | -0.01(-0.39%) |
Apr 18, 2024 | 2.580 | 2.647 | 2.540 | 2.580 | 540,796 | +0.01(+0.39%) |
Apr 17, 2024 | 2.610 | 2.670 | 2.560 | 2.570 | 329,102 | -0.04(-1.53%) |
Apr 16, 2024 | 2.630 | 2.630 | 2.550 | 2.610 | 337,843 | -0.06(-2.25%) |
Apr 15, 2024 | 2.780 | 2.780 | 2.640 | 2.670 | 303,053 | -0.08(-2.91%) |
Apr 12, 2024 | 2.800 | 2.800 | 2.660 | 2.750 | 422,485 | -0.05(-1.79%) |
Apr 11, 2024 | 2.860 | 2.870 | 2.790 | 2.800 | 353,472 | -0.05(-1.75%) |
Apr 10, 2024 | 2.920 | 2.950 | 2.810 | 2.850 | 348,232 | -0.14(-4.68%) |
Apr 09, 2024 | 3.000 | 3.015 | 2.955 | 2.990 | 191,227 | +0.02(+0.67%) |
Apr 08, 2024 | 3.000 | 3.030 | 2.960 | 2.970 | 249,845 | -0.02(-0.67%) |
Apr 05, 2024 | 3.020 | 3.050 | 2.964 | 2.990 | 187,327 | -0.05(-1.64%) |
Apr 04, 2024 | 3.120 | 3.150 | 3.010 | 3.040 | 243,270 | -0.04(-1.30%) |
Apr 03, 2024 | 3.090 | 3.150 | 3.080 | 3.080 | 231,725 | -0.05(-1.60%) |
Apr 02, 2024 | 3.170 | 3.190 | 3.070 | 3.130 | 178,945 | -0.06(-1.88%) |
Apr 01, 2024 | 3.210 | 3.270 | 3.150 | 3.190 | 203,122 | -0.01(-0.31%) |
Mar 28, 2024 | 3.270 | 3.230 | 3.190 | 3.200 | 450,529 | -0.07(-2.14%) |
Mar 27, 2024 | 3.070 | 3.280 | 3.005 | 3.270 | 347,061 | +0.21(+6.86%) |
Mar 26, 2024 | 3.140 | 3.140 | 3.060 | 3.060 | 163,423 | -0.06(-1.92%) |
Mar 25, 2024 | 3.040 | 3.160 | 3.040 | 3.120 | 313,394 | +0.08(+2.63%) |
Mar 22, 2024 | 3.030 | 3.100 | 3.010 | 3.040 | 229,185 | -0.02(-0.65%) |
Mar 21, 2024 | 3.070 | 3.145 | 3.050 | 3.060 | 347,300 | +0.03(+0.99%) |
Mar 20, 2024 | 2.880 | 3.050 | 2.860 | 3.030 | 318,229 | +0.13(+4.48%) |
Mar 19, 2024 | 2.780 | 2.930 | 2.780 | 2.900 | 427,317 | +0.08(+2.84%) |
Mar 18, 2024 | 3.080 | 3.080 | 2.815 | 2.820 | 377,409 | -0.12(-4.08%) |
Mar 15, 2024 | 2.840 | 2.950 | 2.795 | 2.940 | 899,823 | +0.11(+3.89%) |
Mar 14, 2024 | 2.870 | 2.910 | 2.800 | 2.830 | 339,415 | -0.04(-1.39%) |
Mar 13, 2024 | 2.850 | 2.890 | 2.840 | 2.870 | 448,827 | +0.01(+0.35%) |
Mar 12, 2024 | 2.870 | 2.890 | 2.850 | 2.860 | 276,006 | -0.01(-0.35%) |
Mar 11, 2024 | 2.830 | 2.885 | 2.810 | 2.870 | 295,921 | +0.01(+0.35%) |
Mar 08, 2024 | 2.970 | 3.000 | 2.850 | 2.860 | 455,388 | -0.08(-2.72%) |
Mar 07, 2024 | 2.960 | 2.980 | 2.920 | 2.940 | 299,852 | +0.01(+0.34%) |
Mar 06, 2024 | 3.010 | 3.025 | 2.920 | 2.930 | 275,425 | -0.02(-0.68%) |
Mar 05, 2024 | 2.880 | 3.030 | 2.880 | 2.950 | 360,720 | +0.04(+1.37%) |
Mar 04, 2024 | 2.970 | 2.980 | 2.890 | 2.910 | 435,634 | -0.04(-1.36%) |
Mar 01, 2024 | 2.990 | 3.030 | 2.940 | 2.950 | 243,679 | -0.04(-1.34%) |
Feb 29, 2024 | 3.000 | 3.040 | 2.930 | 2.990 | 973,518 | +0.07(+2.40%) |
Feb 28, 2024 | 3.080 | 3.085 | 2.900 | 2.920 | 567,765 | -0.19(-6.11%) |
Feb 27, 2024 | 3.130 | 3.180 | 3.100 | 3.110 | 235,246 | -0.02(-0.64%) |
Feb 26, 2024 | 3.070 | 3.130 | 3.040 | 3.130 | 349,593 | +0.02(+0.64%) |
Feb 23, 2024 | 3.130 | 3.175 | 3.060 | 3.110 | 390,327 | -0.04(-1.27%) |
Feb 22, 2024 | 3.140 | 3.190 | 3.090 | 3.150 | 420,611 | +0.01(+0.32%) |
Feb 21, 2024 | 3.290 | 3.290 | 3.100 | 3.140 | 621,132 | -0.21(-6.27%) |
Feb 20, 2024 | 3.380 | 3.520 | 3.330 | 3.350 | 835,844 | -0.16(-4.56%) |
Feb 16, 2024 | 3.450 | 3.560 | 3.370 | 3.510 | 679,468 | +0.08(+2.33%) |
Feb 15, 2024 | 3.220 | 3.650 | 3.010 | 3.430 | 1,347,249 | +0.23(+7.19%) |
Feb 14, 2024 | 3.110 | 3.210 | 3.060 | 3.200 | 677,720 | +0.13(+4.23%) |
Feb 13, 2024 | 3.070 | 3.100 | 2.975 | 3.070 | 703,137 | -0.07(-2.23%) |
Feb 12, 2024 | 3.140 | 3.200 | 3.130 | 3.140 | 439,385 | +0.01(+0.32%) |
Feb 09, 2024 | 3.150 | 3.180 | 3.100 | 3.130 | 295,303 | -0.01(-0.32%) |
Feb 08, 2024 | 3.140 | 3.160 | 3.055 | 3.140 | 320,974 | +0.01(+0.32%) |
Feb 07, 2024 | 3.110 | 3.160 | 3.030 | 3.130 | 352,871 | +0.04(+1.29%) |
Feb 06, 2024 | 3.210 | 3.230 | 3.050 | 3.090 | 543,235 | -0.12(-3.74%) |
Feb 05, 2024 | 3.070 | 3.220 | 3.000 | 3.210 | 425,787 | +0.11(+3.55%) |
Feb 02, 2024 | 3.120 | 3.150 | 3.080 | 3.100 | 399,221 | -0.08(-2.52%) |
Feb 01, 2024 | 3.090 | 3.190 | 3.090 | 3.180 | 493,103 | +0.14(+4.61%) |
Jan 31, 2024 | 3.110 | 3.170 | 3.030 | 3.040 | 710,715 | -0.11(-3.49%) |
Jan 30, 2024 | 3.210 | 3.210 | 3.095 | 3.150 | 243,014 | -0.07(-2.17%) |
Jan 29, 2024 | 3.150 | 3.220 | 3.130 | 3.220 | 341,477 | +0.05(+1.58%) |
Jan 26, 2024 | 3.220 | 3.240 | 3.095 | 3.170 | 332,151 | -0.02(-0.63%) |
Jan 25, 2024 | 3.160 | 3.220 | 3.100 | 3.190 | 375,332 | +0.04(+1.27%) |
Jan 24, 2024 | 3.150 | 3.167 | 3.095 | 3.150 | 369,491 | +0.06(+1.94%) |
Jan 23, 2024 | 3.100 | 3.180 | 3.060 | 3.090 | 550,104 | +0.03(+0.98%) |
Jan 22, 2024 | 3.000 | 3.070 | 2.975 | 3.060 | 312,188 | +0.08(+2.68%) |
Jan 19, 2024 | 2.940 | 2.980 | 2.875 | 2.980 | 386,871 | +0.08(+2.76%) |
Jan 18, 2024 | 2.840 | 2.900 | 2.800 | 2.900 | 246,459 | +0.06(+2.11%) |
Jan 17, 2024 | 2.750 | 2.850 | 2.745 | 2.840 | 336,535 | +0.03(+1.07%) |
Jan 16, 2024 | 2.890 | 2.902 | 2.750 | 2.810 | 350,702 | -0.09(-3.10%) |
Jan 12, 2024 | 2.930 | 2.960 | 2.860 | 2.900 | 305,524 | +0.02(+0.69%) |
Jan 11, 2024 | 2.860 | 2.940 | 2.822 | 2.880 | 314,452 | +0.01(+0.35%) |
Jan 10, 2024 | 2.860 | 2.969 | 2.770 | 2.870 | 330,462 | +0.01(+0.35%) |
Jan 09, 2024 | 3.000 | 3.010 | 2.850 | 2.860 | 328,949 | -0.21(-6.84%) |
Jan 08, 2024 | 2.910 | 3.100 | 2.890 | 3.070 | 547,905 | +0.15(+5.14%) |
Jan 05, 2024 | 2.880 | 2.995 | 2.880 | 2.920 | 343,967 | +0.03(+1.04%) |
Jan 04, 2024 | 2.940 | 3.000 | 2.880 | 2.890 | 253,486 | -0.03(-1.03%) |
Jan 03, 2024 | 3.010 | 3.040 | 2.920 | 2.920 | 341,979 | -0.11(-3.63%) |
Jan 02, 2024 | 2.860 | 3.070 | 2.818 | 3.030 | 554,542 | +0.13(+4.48%) |
Dec 29, 2023 | 2.930 | 2.975 | 2.800 | 2.900 | 788,080 | -0.03(-1.02%) |
Dec 28, 2023 | 2.950 | 2.995 | 2.900 | 2.930 | 488,506 | -0.02(-0.68%) |
Dec 27, 2023 | 2.920 | 2.970 | 2.840 | 2.950 | 309,240 | +0.03(+1.03%) |
Dec 26, 2023 | 2.910 | 2.950 | 2.830 | 2.920 | 444,647 | +0.02(+0.69%) |
Dec 22, 2023 | 2.730 | 2.920 | 2.710 | 2.900 | 631,874 | +0.17(+6.23%) |
Dec 21, 2023 | 2.590 | 2.745 | 2.510 | 2.730 | 437,550 | +0.13(+5.00%) |
Dec 20, 2023 | 2.650 | 2.715 | 2.580 | 2.600 | 611,440 | -0.04(-1.52%) |
Dec 19, 2023 | 2.650 | 2.710 | 2.580 | 2.640 | 344,661 | +0.00(+0.00%) |
Dec 18, 2023 | 2.650 | 2.680 | 2.519 | 2.640 | 538,769 | -0.01(-0.38%) |
Dec 15, 2023 | 2.680 | 2.760 | 2.590 | 2.650 | 1,012,707 | +0.05(+1.92%) |
Dec 14, 2023 | 2.500 | 2.630 | 2.500 | 2.600 | 563,110 | +0.10(+4.00%) |
Dec 13, 2023 | 2.270 | 2.510 | 2.250 | 2.500 | 692,444 | +0.24(+10.62%) |
Dec 12, 2023 | 2.300 | 2.300 | 2.180 | 2.260 | 484,386 | -0.01(-0.44%) |
Dec 11, 2023 | 2.150 | 2.270 | 2.150 | 2.270 | 546,593 | +0.11(+5.09%) |
Dec 08, 2023 | 2.170 | 2.220 | 2.150 | 2.160 | 296,584 | -0.02(-0.92%) |
Dec 07, 2023 | 2.180 | 2.205 | 2.160 | 2.180 | 239,507 | +0.00(+0.00%) |
Dec 06, 2023 | 2.200 | 2.260 | 2.160 | 2.180 | 493,041 | +0.02(+0.93%) |
Dec 05, 2023 | 2.170 | 2.170 | 2.110 | 2.160 | 367,699 | -0.01(-0.46%) |
Dec 04, 2023 | 2.150 | 2.180 | 2.120 | 2.170 | 198,173 | +0.01(+0.46%) |
Dec 01, 2023 | 2.110 | 2.170 | 2.090 | 2.160 | 353,968 | +0.03(+1.41%) |
Nov 30, 2023 | 2.160 | 2.160 | 2.060 | 2.130 | 618,257 | -0.01(-0.47%) |
Nov 29, 2023 | 2.130 | 2.190 | 2.090 | 2.140 | 194,880 | +0.04(+1.90%) |
Nov 28, 2023 | 2.100 | 2.155 | 2.070 | 2.100 | 234,892 | +0.00(+0.00%) |
Nov 27, 2023 | 2.120 | 2.165 | 2.080 | 2.100 | 298,723 | -0.02(-0.94%) |
Nov 24, 2023 | 2.070 | 2.130 | 2.050 | 2.120 | 115,575 | +0.05(+2.42%) |
Nov 22, 2023 | 2.090 | 2.121 | 2.060 | 2.070 | 192,390 | -0.01(-0.48%) |
Nov 21, 2023 | 2.080 | 2.120 | 2.030 | 2.080 | 273,099 | -0.03(-1.42%) |
Nov 20, 2023 | 2.040 | 2.120 | 2.020 | 2.110 | 481,690 | +0.08(+3.94%) |
Nov 17, 2023 | 2.080 | 2.100 | 2.020 | 2.030 | 415,721 | -0.02(-0.98%) |
Nov 16, 2023 | 2.040 | 2.070 | 1.990 | 2.050 | 241,023 | +0.00(+0.00%) |
Nov 15, 2023 | 2.050 | 2.150 | 2.035 | 2.050 | 369,549 | +0.01(+0.49%) |
Nov 14, 2023 | 2.060 | 2.080 | 2.030 | 2.040 | 578,477 | +0.07(+3.55%) |
Nov 13, 2023 | 1.990 | 2.005 | 1.940 | 1.970 | 263,141 | -0.03(-1.50%) |
Nov 10, 2023 | 1.990 | 2.020 | 1.970 | 2.000 | 248,552 | +0.01(+0.50%) |
Nov 09, 2023 | 2.050 | 2.070 | 1.980 | 1.990 | 465,543 | -0.03(-1.49%) |
Nov 08, 2023 | 2.020 | 2.050 | 2.000 | 2.020 | 465,597 | +0.01(+0.50%) |
Nov 07, 2023 | 2.110 | 2.120 | 2.000 | 2.010 | 551,979 | -0.10(-4.74%) |
Nov 06, 2023 | 2.090 | 2.130 | 2.040 | 2.110 | 346,993 | +0.05(+2.43%) |
Nov 03, 2023 | 1.990 | 2.070 | 1.980 | 2.060 | 349,731 | +0.13(+6.74%) |
Nov 02, 2023 | 1.860 | 1.940 | 1.850 | 1.930 | 356,637 | +0.07(+3.76%) |
Nov 01, 2023 | 1.910 | 1.910 | 1.820 | 1.860 | 351,958 | -0.02(-1.06%) |
Oct 31, 2023 | 1.900 | 1.940 | 1.840 | 1.880 | 290,866 | -0.02(-1.05%) |
Oct 30, 2023 | 2.080 | 2.080 | 1.880 | 1.900 | 605,428 | -0.18(-8.65%) |
Oct 27, 2023 | 2.000 | 2.100 | 1.950 | 2.080 | 458,136 | +0.13(+6.67%) |
Oct 26, 2023 | 1.890 | 1.978 | 1.780 | 1.950 | 1,542,607 | +0.05(+2.63%) |
Oct 25, 2023 | 1.960 | 1.980 | 1.860 | 1.900 | 491,068 | -0.05(-2.56%) |
Oct 24, 2023 | 1.980 | 2.010 | 1.895 | 1.950 | 417,999 | -0.02(-1.02%) |
Oct 23, 2023 | 1.940 | 2.000 | 1.900 | 1.970 | 325,027 | +0.02(+1.29%) |
Oct 20, 2023 | 1.940 | 1.970 | 1.910 | 1.945 | 329,626 | +0.03(+1.30%) |
Oct 19, 2023 | 2.050 | 2.050 | 1.895 | 1.920 | 420,162 | -0.15(-7.25%) |
Oct 18, 2023 | 2.140 | 2.156 | 2.030 | 2.070 | 441,688 | -0.08(-3.72%) |
Oct 17, 2023 | 2.100 | 2.180 | 2.000 | 2.150 | 670,936 | +0.05(+2.38%) |
Oct 16, 2023 | 2.000 | 2.240 | 2.020 | 2.100 | 786,260 | +0.03(+1.45%) |
Oct 13, 2023 | 2.430 | 2.430 | 2.015 | 2.070 | 766,723 | -0.35(-14.46%) |
Oct 12, 2023 | 2.510 | 2.510 | 2.385 | 2.420 | 426,670 | -0.09(-3.59%) |
Oct 11, 2023 | 2.500 | 2.540 | 2.470 | 2.510 | 423,849 | +0.00(+0.00%) |
Oct 10, 2023 | 2.470 | 2.550 | 2.390 | 2.510 | 570,397 | +0.04(+1.62%) |
Oct 09, 2023 | 2.460 | 2.480 | 2.420 | 2.470 | 380,572 | -0.03(-1.20%) |
Oct 06, 2023 | 2.410 | 2.525 | 2.390 | 2.500 | 231,073 | +0.06(+2.46%) |
Oct 05, 2023 | 2.580 | 2.610 | 2.350 | 2.440 | 579,046 | -0.13(-5.06%) |
Oct 04, 2023 | 2.580 | 2.600 | 2.530 | 2.570 | 211,540 | -0.01(-0.39%) |
Oct 03, 2023 | 2.560 | 2.640 | 2.530 | 2.580 | 279,252 | +0.01(+0.39%) |
Oct 02, 2023 | 2.670 | 2.680 | 2.540 | 2.570 | 271,501 | -0.11(-4.10%) |
Sep 29, 2023 | 2.750 | 2.750 | 2.655 | 2.680 | 317,496 | -0.05(-1.83%) |
Sep 28, 2023 | 2.660 | 2.740 | 2.605 | 2.730 | 386,023 | +0.06(+2.25%) |
Sep 27, 2023 | 2.760 | 2.773 | 2.650 | 2.670 | 183,168 | -0.07(-2.55%) |
Sep 26, 2023 | 2.770 | 2.799 | 2.720 | 2.740 | 200,104 | -0.08(-2.84%) |
Sep 25, 2023 | 2.670 | 2.835 | 2.800 | 2.820 | 301,406 | +0.12(+4.44%) |
Sep 22, 2023 | 2.680 | 2.745 | 2.660 | 2.700 | 224,529 | +0.02(+0.75%) |
Sep 21, 2023 | 2.700 | 2.730 | 2.640 | 2.680 | 306,396 | -0.08(-2.90%) |
Sep 20, 2023 | 2.780 | 2.830 | 2.735 | 2.760 | 176,057 | +0.00(+0.00%) |
Sep 19, 2023 | 2.750 | 2.780 | 2.740 | 2.760 | 215,981 | -0.02(-0.72%) |
Sep 18, 2023 | 2.840 | 2.840 | 2.750 | 2.780 | 185,918 | -0.04(-1.42%) |
Sep 15, 2023 | 2.890 | 2.970 | 2.785 | 2.820 | 1,726,165 | -0.01(-0.35%) |
Sep 14, 2023 | 2.740 | 2.840 | 2.730 | 2.830 | 365,033 | +0.12(+4.43%) |
Sep 13, 2023 | 2.740 | 2.770 | 2.690 | 2.710 | 409,609 | -0.02(-0.73%) |
Sep 12, 2023 | 2.760 | 2.760 | 2.710 | 2.730 | 395,534 | -0.03(-1.09%) |
Sep 11, 2023 | 2.770 | 2.770 | 2.640 | 2.760 | 527,863 | +0.00(+0.00%) |
Sep 08, 2023 | 2.750 | 2.770 | 2.720 | 2.760 | 149,774 | +0.01(+0.36%) |
Sep 07, 2023 | 2.800 | 2.830 | 2.740 | 2.750 | 406,908 | -0.09(-3.17%) |
Sep 06, 2023 | 2.830 | 2.900 | 2.810 | 2.840 | 280,512 | +0.01(+0.35%) |
Sep 05, 2023 | 2.920 | 2.930 | 2.800 | 2.830 | 250,564 | -0.13(-4.39%) |
Sep 01, 2023 | 3.020 | 3.025 | 2.890 | 2.960 | 337,459 | +0.00(+0.00%) |
Aug 31, 2023 | 2.940 | 3.000 | 2.940 | 2.960 | 483,638 | +0.03(+1.02%) |
Aug 30, 2023 | 2.830 | 2.980 | 2.830 | 2.930 | 256,760 | +0.07(+2.45%) |
Aug 29, 2023 | 2.780 | 2.885 | 2.745 | 2.860 | 278,753 | +0.10(+3.62%) |
Aug 28, 2023 | 2.750 | 2.790 | 2.700 | 2.760 | 281,233 | +0.00(+0.00%) |
Aug 25, 2023 | 2.800 | 2.835 | 2.740 | 2.760 | 282,894 | -0.04(-1.43%) |
Aug 24, 2023 | 2.850 | 2.950 | 2.710 | 2.800 | 439,974 | -0.07(-2.44%) |
Aug 23, 2023 | 2.900 | 2.930 | 2.850 | 2.870 | 224,247 | +0.00(+0.00%) |
Aug 22, 2023 | 2.880 | 2.910 | 2.810 | 2.870 | 533,798 | +0.01(+0.35%) |
Aug 21, 2023 | 2.890 | 2.920 | 2.845 | 2.860 | 212,425 | -0.02(-0.69%) |
Aug 18, 2023 | 2.850 | 2.945 | 2.850 | 2.880 | 215,439 | +0.03(+1.05%) |
Aug 17, 2023 | 2.900 | 2.950 | 2.825 | 2.850 | 251,541 | -0.05(-1.72%) |
Aug 16, 2023 | 2.920 | 2.980 | 2.894 | 2.900 | 235,917 | -0.02(-0.68%) |
Aug 15, 2023 | 2.930 | 2.960 | 2.880 | 2.920 | 297,628 | -0.03(-1.02%) |
Aug 14, 2023 | 2.890 | 2.960 | 2.845 | 2.950 | 236,037 | +0.05(+1.72%) |
Aug 11, 2023 | 2.850 | 2.950 | 2.850 | 2.900 | 249,976 | +0.01(+0.35%) |
Aug 10, 2023 | 2.870 | 3.020 | 2.865 | 2.890 | 305,197 | +0.03(+1.05%) |
Aug 09, 2023 | 2.960 | 2.960 | 2.850 | 2.860 | 420,035 | -0.11(-3.70%) |
Aug 08, 2023 | 2.960 | 3.010 | 2.885 | 2.970 | 416,060 | -0.02(-0.67%) |
Aug 07, 2023 | 3.020 | 3.060 | 2.960 | 2.990 | 328,788 | -0.04(-1.32%) |
Aug 04, 2023 | 3.080 | 3.120 | 3.020 | 3.030 | 297,694 | -0.05(-1.62%) |
Aug 03, 2023 | 3.120 | 3.165 | 3.050 | 3.080 | 380,461 | -0.08(-2.53%) |
Aug 02, 2023 | 3.130 | 3.175 | 3.095 | 3.160 | 411,193 | -0.04(-1.25%) |
Aug 01, 2023 | 3.130 | 3.210 | 3.100 | 3.200 | 413,005 | +0.02(+0.63%) |
Jul 31, 2023 | 3.250 | 3.270 | 3.140 | 3.180 | 675,278 | -0.08(-2.45%) |
Jul 28, 2023 | 3.270 | 3.305 | 3.170 | 3.260 | 657,558 | -0.01(-0.31%) |
Jul 27, 2023 | 3.290 | 3.300 | 2.750 | 3.270 | 2,001,967 | -0.17(-4.94%) |
Jul 26, 2023 | 3.460 | 3.500 | 3.395 | 3.440 | 637,302 | -0.01(-0.29%) |
Jul 25, 2023 | 3.510 | 3.560 | 3.420 | 3.450 | 500,207 | -0.03(-0.86%) |
Jul 24, 2023 | 3.500 | 3.590 | 3.440 | 3.480 | 781,903 | +0.04(+1.16%) |
Jul 21, 2023 | 3.390 | 3.510 | 3.330 | 3.440 | 843,444 | +0.08(+2.38%) |
Jul 20, 2023 | 3.420 | 3.430 | 3.290 | 3.360 | 804,410 | -0.03(-0.88%) |
Jul 19, 2023 | 3.290 | 3.539 | 3.250 | 3.390 | 2,034,515 | +0.41(+13.76%) |
Jul 18, 2023 | 2.910 | 2.990 | 2.900 | 2.980 | 353,047 | +0.07(+2.41%) |
Jul 17, 2023 | 2.860 | 2.960 | 2.840 | 2.910 | 272,411 | +0.02(+0.69%) |
Jul 14, 2023 | 2.970 | 3.000 | 2.840 | 2.890 | 425,585 | -0.12(-3.99%) |
Jul 13, 2023 | 2.920 | 3.055 | 2.880 | 3.010 | 583,529 | +0.13(+4.51%) |
Jul 12, 2023 | 2.830 | 2.890 | 2.791 | 2.880 | 354,862 | +0.12(+4.35%) |
Jul 11, 2023 | 2.790 | 2.795 | 2.740 | 2.760 | 224,778 | -0.02(-0.72%) |
Jul 10, 2023 | 2.680 | 2.820 | 2.680 | 2.780 | 265,057 | +0.04(+1.46%) |
Jul 07, 2023 | 2.600 | 2.755 | 2.600 | 2.740 | 386,775 | +0.13(+4.98%) |
Jul 06, 2023 | 2.720 | 2.720 | 2.590 | 2.610 | 395,026 | -0.14(-5.09%) |
Jul 05, 2023 | 2.875 | 2.875 | 2.740 | 2.750 | 436,314 | -0.11(-3.85%) |
Jul 03, 2023 | 2.830 | 2.880 | 2.780 | 2.860 | 341,338 | +0.07(+2.51%) |
Jun 30, 2023 | 2.700 | 2.790 | 2.630 | 2.790 | 797,543 | +0.15(+5.68%) |
Jun 29, 2023 | 2.600 | 2.675 | 2.600 | 2.640 | 223,475 | +0.03(+1.15%) |
Jun 28, 2023 | 2.530 | 2.625 | 2.510 | 2.610 | 424,481 | +0.07(+2.76%) |
Jun 27, 2023 | 2.630 | 2.690 | 2.530 | 2.540 | 502,489 | -0.09(-3.42%) |
Jun 26, 2023 | 2.750 | 2.790 | 2.620 | 2.630 | 541,678 | -0.15(-5.40%) |
Jun 23, 2023 | 2.780 | 2.880 | 2.760 | 2.780 | 2,533,113 | -0.07(-2.46%) |
Jun 22, 2023 | 2.840 | 2.870 | 2.780 | 2.850 | 536,602 | +0.01(+0.35%) |
Jun 21, 2023 | 2.900 | 2.930 | 2.830 | 2.840 | 426,030 | -0.07(-2.41%) |
Jun 20, 2023 | 2.860 | 2.940 | 2.850 | 2.910 | 441,943 | +0.07(+2.46%) |
Jun 16, 2023 | 2.930 | 2.965 | 2.840 | 2.840 | 972,357 | -0.12(-4.05%) |