Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 2.390 | 2.420 | 2.385 | 2.410 | 24,354,238 | +0.02(+0.84%) |
Jun 14, 2024 | 2.370 | 2.400 | 2.360 | 2.390 | 13,149,851 | +0.00(+0.00%) |
Jun 13, 2024 | 2.380 | 2.400 | 2.350 | 2.390 | 19,480,528 | +0.02(+0.84%) |
Jun 12, 2024 | 2.430 | 2.440 | 2.350 | 2.370 | 27,444,742 | -0.05(-2.07%) |
Jun 11, 2024 | 2.430 | 2.450 | 2.410 | 2.420 | 13,035,138 | +0.00(+0.00%) |
Jun 10, 2024 | 2.420 | 2.430 | 2.400 | 2.420 | 13,751,954 | -0.03(-1.22%) |
Jun 07, 2024 | 2.470 | 2.500 | 2.440 | 2.450 | 15,206,900 | -0.05(-2.00%) |
Jun 06, 2024 | 2.450 | 2.510 | 2.450 | 2.500 | 15,259,017 | +0.07(+2.88%) |
Jun 05, 2024 | 2.440 | 2.460 | 2.420 | 2.430 | 12,161,771 | -0.01(-0.26%) |
Jun 04, 2024 | 2.426 | 2.461 | 2.396 | 2.436 | 26,089,204 | -0.01(-0.41%) |
Jun 03, 2024 | 2.446 | 2.466 | 2.416 | 2.446 | 11,712,952 | -0.01(-0.41%) |
May 31, 2024 | 2.456 | 2.466 | 2.426 | 2.456 | 24,271,636 | -0.04(-1.60%) |
May 30, 2024 | 2.476 | 2.496 | 2.466 | 2.496 | 4,993,444 | +0.03(+1.21%) |
May 29, 2024 | 2.466 | 2.486 | 2.446 | 2.466 | 18,045,622 | -0.04(-1.59%) |
May 28, 2024 | 2.526 | 2.536 | 2.496 | 2.506 | 12,031,477 | +0.00(+0.00%) |
May 24, 2024 | 2.516 | 2.536 | 2.506 | 2.506 | 10,055,219 | +0.00(+0.00%) |
May 23, 2024 | 2.536 | 2.556 | 2.486 | 2.506 | 15,190,234 | -0.03(-1.18%) |
May 22, 2024 | 2.596 | 2.606 | 2.536 | 2.536 | 17,404,612 | -0.09(-3.42%) |
May 21, 2024 | 2.626 | 2.646 | 2.616 | 2.626 | 17,696,350 | +0.00(+0.00%) |
May 20, 2024 | 2.616 | 2.646 | 2.606 | 2.626 | 13,293,555 | -0.01(-0.38%) |
May 17, 2024 | 2.616 | 2.656 | 2.596 | 2.636 | 16,841,834 | +0.02(+0.76%) |
May 16, 2024 | 2.616 | 2.626 | 2.586 | 2.616 | 8,529,986 | +0.03(+1.16%) |
May 15, 2024 | 2.606 | 2.606 | 2.576 | 2.586 | 10,605,087 | -0.02(-0.77%) |
May 14, 2024 | 2.626 | 2.636 | 2.591 | 2.606 | 14,585,829 | +0.00(+0.00%) |
May 13, 2024 | 2.616 | 2.626 | 2.586 | 2.606 | 16,836,722 | +0.03(+1.16%) |
May 10, 2024 | 2.626 | 2.646 | 2.576 | 2.576 | 36,172,484 | -0.02(-0.77%) |
May 09, 2024 | 2.646 | 2.656 | 2.586 | 2.596 | 55,747,256 | -0.11(-4.06%) |
May 08, 2024 | 2.686 | 2.731 | 2.676 | 2.706 | 12,709,575 | -0.01(-0.37%) |
May 07, 2024 | 2.726 | 2.746 | 2.706 | 2.716 | 16,110,079 | +0.00(+0.00%) |
May 06, 2024 | 2.716 | 2.746 | 2.706 | 2.716 | 12,642,480 | +0.00(+0.00%) |
May 03, 2024 | 2.766 | 2.776 | 2.706 | 2.716 | 24,026,052 | +0.00(+0.13%) |
May 02, 2024 | 2.702 | 2.737 | 2.672 | 2.712 | 28,385,958 | +0.00(+0.00%) |
May 01, 2024 | 2.692 | 2.752 | 2.682 | 2.712 | 16,208,388 | +0.02(+0.74%) |
Apr 30, 2024 | 2.722 | 2.772 | 2.672 | 2.692 | 31,159,070 | -0.05(-1.82%) |
Apr 29, 2024 | 2.712 | 2.752 | 2.707 | 2.742 | 12,685,477 | +0.03(+1.10%) |
Apr 26, 2024 | 2.692 | 2.737 | 2.682 | 2.712 | 14,025,026 | +0.07(+2.64%) |
Apr 25, 2024 | 2.633 | 2.672 | 2.623 | 2.642 | 10,358,854 | -0.01(-0.38%) |
Apr 24, 2024 | 2.642 | 2.662 | 2.623 | 2.652 | 10,170,610 | +0.00(+0.00%) |
Apr 23, 2024 | 2.623 | 2.687 | 2.613 | 2.652 | 15,013,934 | +0.02(+0.76%) |
Apr 22, 2024 | 2.623 | 2.652 | 2.608 | 2.633 | 15,679,706 | +0.00(+0.00%) |
Apr 19, 2024 | 2.613 | 2.652 | 2.608 | 2.633 | 13,502,595 | +0.01(+0.38%) |
Apr 18, 2024 | 2.662 | 2.672 | 2.593 | 2.623 | 16,611,829 | -0.02(-0.75%) |
Apr 17, 2024 | 2.652 | 2.662 | 2.593 | 2.642 | 20,092,372 | -0.01(-0.38%) |
Apr 16, 2024 | 2.652 | 2.672 | 2.623 | 2.652 | 30,466,728 | -0.04(-1.48%) |
Apr 15, 2024 | 2.732 | 2.752 | 2.672 | 2.692 | 15,760,856 | -0.07(-2.53%) |
Apr 12, 2024 | 2.792 | 2.797 | 2.742 | 2.762 | 15,885,280 | -0.07(-2.46%) |
Apr 11, 2024 | 2.822 | 2.842 | 2.792 | 2.832 | 14,528,724 | +0.00(+0.00%) |
Apr 10, 2024 | 2.872 | 2.892 | 2.817 | 2.832 | 13,937,935 | -0.09(-3.07%) |
Apr 09, 2024 | 2.942 | 2.962 | 2.907 | 2.922 | 14,426,486 | +0.01(+0.34%) |
Apr 08, 2024 | 2.882 | 2.941 | 2.882 | 2.912 | 12,112,784 | +0.06(+2.10%) |
Apr 05, 2024 | 2.882 | 2.892 | 2.832 | 2.852 | 9,696,126 | -0.04(-1.38%) |
Apr 04, 2024 | 2.922 | 2.972 | 2.872 | 2.892 | 33,915,408 | +0.01(+0.35%) |
Apr 03, 2024 | 2.792 | 2.892 | 2.772 | 2.882 | 18,831,938 | +0.07(+2.48%) |
Apr 02, 2024 | 2.792 | 2.832 | 2.782 | 2.812 | 11,163,441 | +0.01(+0.49%) |
Apr 01, 2024 | 2.858 | 2.868 | 2.768 | 2.798 | 8,719,207 | -0.05(-1.75%) |
Mar 28, 2024 | 2.858 | 2.908 | 2.838 | 2.848 | 8,215,875 | -0.05(-1.72%) |
Mar 27, 2024 | 2.828 | 2.908 | 2.808 | 2.898 | 21,329,902 | +0.05(+1.75%) |
Mar 26, 2024 | 2.798 | 2.858 | 2.798 | 2.848 | 7,915,719 | +0.06(+2.14%) |
Mar 25, 2024 | 2.798 | 2.818 | 2.778 | 2.788 | 11,791,999 | +0.01(+0.36%) |
Mar 22, 2024 | 2.808 | 2.828 | 2.768 | 2.778 | 7,884,032 | -0.04(-1.41%) |
Mar 21, 2024 | 2.858 | 2.868 | 2.818 | 2.818 | 5,447,645 | -0.04(-1.39%) |
Mar 20, 2024 | 2.818 | 2.878 | 2.808 | 2.858 | 26,904,604 | +0.05(+1.77%) |
Mar 19, 2024 | 2.808 | 2.828 | 2.788 | 2.808 | 10,782,162 | -0.01(-0.35%) |
Mar 18, 2024 | 2.848 | 2.858 | 2.798 | 2.818 | 6,729,845 | +0.00(+0.00%) |
Mar 15, 2024 | 2.858 | 2.868 | 2.818 | 2.818 | 8,742,416 | -0.05(-1.74%) |
Mar 14, 2024 | 2.868 | 2.898 | 2.843 | 2.868 | 20,954,508 | +0.00(+0.00%) |
Mar 13, 2024 | 2.848 | 2.888 | 2.838 | 2.868 | 11,063,029 | +0.03(+1.05%) |
Mar 12, 2024 | 2.798 | 2.848 | 2.791 | 2.838 | 20,814,372 | +0.04(+1.42%) |
Mar 11, 2024 | 2.788 | 2.818 | 2.770 | 2.798 | 16,206,340 | +0.02(+0.72%) |
Mar 08, 2024 | 2.768 | 2.818 | 2.768 | 2.778 | 17,016,820 | -0.02(-0.71%) |
Mar 07, 2024 | 2.808 | 2.808 | 2.768 | 2.798 | 10,178,707 | -0.01(-0.35%) |
Mar 06, 2024 | 2.808 | 2.846 | 2.798 | 2.808 | 11,700,161 | +0.03(+1.08%) |
Mar 05, 2024 | 2.749 | 2.788 | 2.749 | 2.778 | 14,523,441 | +0.03(+1.09%) |
Mar 04, 2024 | 2.778 | 2.783 | 2.749 | 2.749 | 14,447,581 | -0.03(-0.94%) |
Mar 01, 2024 | 2.795 | 2.804 | 2.749 | 2.775 | 13,079,244 | +0.01(+0.36%) |
Feb 29, 2024 | 2.755 | 2.775 | 2.715 | 2.765 | 17,354,006 | -0.04(-1.42%) |
Feb 28, 2024 | 2.834 | 2.844 | 2.795 | 2.804 | 10,512,640 | -0.02(-0.70%) |
Feb 27, 2024 | 2.804 | 2.864 | 2.795 | 2.824 | 18,997,858 | +0.06(+2.16%) |
Feb 26, 2024 | 2.755 | 2.775 | 2.745 | 2.765 | 10,038,301 | +0.00(+0.00%) |
Feb 23, 2024 | 2.785 | 2.804 | 2.755 | 2.765 | 20,709,962 | -0.05(-1.77%) |
Feb 22, 2024 | 2.834 | 2.854 | 2.795 | 2.814 | 18,225,746 | +0.01(+0.35%) |
Feb 21, 2024 | 2.814 | 2.814 | 2.785 | 2.804 | 13,647,330 | -0.02(-0.70%) |
Feb 20, 2024 | 2.814 | 2.844 | 2.795 | 2.824 | 22,483,216 | +0.11(+4.03%) |
Feb 16, 2024 | 2.705 | 2.725 | 2.679 | 2.715 | 12,735,989 | +0.01(+0.37%) |
Feb 15, 2024 | 2.685 | 2.725 | 2.685 | 2.705 | 19,516,720 | +0.04(+1.49%) |
Feb 14, 2024 | 2.715 | 2.735 | 2.645 | 2.665 | 26,536,072 | -0.02(-0.74%) |
Feb 13, 2024 | 2.675 | 2.685 | 2.635 | 2.685 | 11,552,220 | -0.05(-1.82%) |
Feb 12, 2024 | 2.725 | 2.765 | 2.715 | 2.735 | 10,919,307 | +0.02(+0.73%) |
Feb 09, 2024 | 2.685 | 2.725 | 2.635 | 2.715 | 39,511,660 | +0.00(+0.00%) |
Feb 08, 2024 | 2.814 | 2.819 | 2.675 | 2.715 | 32,939,142 | -0.10(-3.53%) |
Feb 07, 2024 | 2.904 | 2.939 | 2.785 | 2.814 | 74,108,056 | -0.52(-15.52%) |
Feb 06, 2024 | 3.252 | 3.341 | 3.242 | 3.332 | 25,623,770 | +0.22(+7.03%) |
Feb 05, 2024 | 3.083 | 3.139 | 3.058 | 3.113 | 9,632,076 | +0.02(+0.64%) |
Feb 02, 2024 | 3.043 | 3.093 | 3.023 | 3.093 | 13,852,424 | -0.02(-0.52%) |
Feb 01, 2024 | 3.089 | 3.119 | 3.059 | 3.109 | 10,840,844 | +0.03(+0.97%) |
Jan 31, 2024 | 3.139 | 3.149 | 3.079 | 3.079 | 12,684,173 | +0.00(+0.00%) |
Jan 30, 2024 | 3.099 | 3.109 | 3.079 | 3.079 | 12,749,231 | -0.02(-0.64%) |
Jan 29, 2024 | 3.109 | 3.119 | 3.069 | 3.099 | 12,275,260 | -0.04(-1.27%) |
Jan 26, 2024 | 3.139 | 3.169 | 3.129 | 3.139 | 7,291,244 | +0.03(+0.96%) |
Jan 25, 2024 | 3.109 | 3.129 | 3.099 | 3.109 | 11,656,152 | +0.03(+0.97%) |
Jan 24, 2024 | 3.129 | 3.129 | 3.079 | 3.079 | 12,906,870 | -0.01(-0.32%) |
Jan 23, 2024 | 3.089 | 3.099 | 3.059 | 3.089 | 19,211,524 | +0.01(+0.32%) |
Jan 22, 2024 | 3.129 | 3.159 | 3.049 | 3.079 | 18,342,926 | -0.08(-2.52%) |
Jan 19, 2024 | 3.159 | 3.178 | 3.109 | 3.159 | 42,784,588 | -0.01(-0.31%) |
Jan 18, 2024 | 3.139 | 3.178 | 3.109 | 3.169 | 19,985,568 | -0.01(-0.31%) |
Jan 17, 2024 | 3.188 | 3.208 | 3.169 | 3.178 | 12,945,031 | +0.00(+0.00%) |
Jan 16, 2024 | 3.208 | 3.208 | 3.169 | 3.178 | 16,013,199 | -0.06(-1.84%) |
Jan 12, 2024 | 3.288 | 3.298 | 3.228 | 3.238 | 12,595,242 | -0.01(-0.31%) |
Jan 11, 2024 | 3.288 | 3.288 | 3.228 | 3.248 | 17,947,136 | -0.01(-0.31%) |
Jan 10, 2024 | 3.288 | 3.303 | 3.253 | 3.258 | 18,297,806 | -0.03(-0.91%) |
Jan 09, 2024 | 3.357 | 3.362 | 3.278 | 3.288 | 28,475,750 | -0.15(-4.34%) |
Jan 08, 2024 | 3.437 | 3.476 | 3.417 | 3.437 | 13,460,349 | -0.01(-0.29%) |
Jan 05, 2024 | 3.427 | 3.476 | 3.407 | 3.447 | 17,336,264 | +0.09(+2.66%) |
Jan 04, 2024 | 3.377 | 3.427 | 3.357 | 3.357 | 21,092,358 | -0.04(-1.17%) |
Jan 03, 2024 | 3.417 | 3.442 | 3.397 | 3.397 | 12,073,424 | +0.00(+0.11%) |
Jan 02, 2024 | 3.453 | 3.463 | 3.383 | 3.393 | 12,453,692 | -0.08(-2.29%) |
Dec 29, 2023 | 3.512 | 3.512 | 3.453 | 3.473 | 4,518,516 | -0.04(-1.13%) |
Dec 28, 2023 | 3.492 | 3.532 | 3.492 | 3.512 | 8,601,679 | -0.01(-0.28%) |
Dec 27, 2023 | 3.492 | 3.522 | 3.482 | 3.522 | 8,430,690 | +0.02(+0.57%) |
Dec 26, 2023 | 3.463 | 3.512 | 3.463 | 3.502 | 7,279,751 | +0.06(+1.73%) |
Dec 22, 2023 | 3.413 | 3.463 | 3.403 | 3.443 | 17,733,408 | +0.06(+1.75%) |
Dec 21, 2023 | 3.403 | 3.412 | 3.345 | 3.383 | 14,144,568 | +0.03(+0.85%) |
Dec 20, 2023 | 3.403 | 3.431 | 3.355 | 3.355 | 16,391,340 | -0.08(-2.22%) |
Dec 19, 2023 | 3.469 | 3.479 | 3.417 | 3.431 | 12,960,354 | +0.01(+0.28%) |
Dec 18, 2023 | 3.383 | 3.431 | 3.355 | 3.422 | 16,686,423 | +0.04(+1.13%) |
Dec 15, 2023 | 3.383 | 3.398 | 3.337 | 3.383 | 13,795,530 | +0.02(+0.57%) |
Dec 14, 2023 | 3.379 | 3.417 | 3.345 | 3.364 | 17,185,644 | +0.04(+1.15%) |
Dec 13, 2023 | 3.155 | 3.326 | 3.145 | 3.326 | 21,501,226 | +0.19(+6.08%) |
Dec 12, 2023 | 3.193 | 3.193 | 3.117 | 3.136 | 19,465,590 | -0.03(-0.90%) |
Dec 11, 2023 | 3.174 | 3.202 | 3.164 | 3.164 | 10,831,852 | -0.06(-1.78%) |
Dec 08, 2023 | 3.136 | 3.221 | 3.136 | 3.221 | 26,364,924 | +0.05(+1.50%) |
Dec 07, 2023 | 3.174 | 3.183 | 3.145 | 3.174 | 14,955,550 | +0.02(+0.60%) |
Dec 06, 2023 | 3.221 | 3.231 | 3.145 | 3.155 | 11,831,192 | -0.02(-0.60%) |
Dec 05, 2023 | 3.136 | 3.183 | 3.126 | 3.174 | 11,063,051 | +0.06(+1.83%) |
Dec 04, 2023 | 3.183 | 3.202 | 3.117 | 3.117 | 19,543,316 | -0.08(-2.56%) |
Dec 01, 2023 | 3.161 | 3.218 | 3.132 | 3.199 | 10,212,286 | +0.03(+0.90%) |
Nov 30, 2023 | 3.151 | 3.180 | 3.132 | 3.170 | 7,355,078 | +0.00(+0.00%) |
Nov 29, 2023 | 3.170 | 3.199 | 3.161 | 3.170 | 18,566,122 | -0.04(-1.19%) |
Nov 28, 2023 | 3.113 | 3.208 | 3.113 | 3.208 | 34,388,360 | +0.09(+2.74%) |
Nov 27, 2023 | 3.132 | 3.161 | 3.113 | 3.122 | 7,877,375 | -0.02(-0.61%) |
Nov 24, 2023 | 3.151 | 3.170 | 3.132 | 3.142 | 18,586,882 | +0.08(+2.48%) |
Nov 22, 2023 | 3.065 | 3.103 | 3.056 | 3.065 | 15,861,987 | +0.06(+1.90%) |
Nov 21, 2023 | 3.037 | 3.051 | 2.989 | 3.008 | 8,523,004 | -0.05(-1.56%) |
Nov 20, 2023 | 3.008 | 3.061 | 3.003 | 3.056 | 9,777,604 | +0.05(+1.58%) |
Nov 17, 2023 | 3.018 | 3.046 | 2.999 | 3.008 | 11,185,848 | -0.04(-1.25%) |
Nov 16, 2023 | 2.999 | 3.046 | 2.989 | 3.046 | 17,483,236 | +0.08(+2.56%) |
Nov 15, 2023 | 2.951 | 3.003 | 2.932 | 2.970 | 7,550,178 | +0.03(+0.97%) |
Nov 14, 2023 | 2.932 | 2.961 | 2.913 | 2.942 | 13,320,506 | +0.08(+2.66%) |
Nov 13, 2023 | 2.904 | 2.904 | 2.846 | 2.865 | 23,741,280 | -0.08(-2.59%) |
Nov 10, 2023 | 2.884 | 2.958 | 2.884 | 2.942 | 25,198,216 | -0.01(-0.32%) |
Nov 09, 2023 | 2.980 | 3.018 | 2.942 | 2.951 | 35,113,060 | -0.03(-0.96%) |
Nov 08, 2023 | 2.980 | 2.989 | 2.942 | 2.980 | 19,480,130 | +0.01(+0.32%) |
Nov 07, 2023 | 2.951 | 2.999 | 2.942 | 2.970 | 21,792,404 | +0.09(+2.97%) |
Nov 06, 2023 | 2.884 | 2.894 | 2.846 | 2.884 | 14,465,539 | +0.00(+0.00%) |
Nov 03, 2023 | 2.818 | 2.923 | 2.808 | 2.884 | 24,790,398 | +0.09(+3.06%) |
Nov 02, 2023 | 2.723 | 2.808 | 2.713 | 2.799 | 12,214,805 | +0.10(+3.66%) |
Nov 01, 2023 | 2.652 | 2.719 | 2.652 | 2.700 | 12,440,053 | +0.05(+1.79%) |
Oct 31, 2023 | 2.652 | 2.671 | 2.633 | 2.652 | 13,763,070 | -0.03(-1.06%) |
Oct 30, 2023 | 2.776 | 2.781 | 2.662 | 2.681 | 22,330,308 | -0.05(-1.74%) |
Oct 27, 2023 | 2.814 | 2.833 | 2.719 | 2.728 | 23,069,730 | -0.05(-1.71%) |
Oct 26, 2023 | 2.709 | 2.785 | 2.705 | 2.776 | 33,138,278 | +0.09(+3.18%) |
Oct 25, 2023 | 2.728 | 2.738 | 2.690 | 2.690 | 12,270,551 | -0.02(-0.70%) |
Oct 24, 2023 | 2.700 | 2.747 | 2.672 | 2.709 | 10,794,755 | +0.02(+0.71%) |
Oct 23, 2023 | 2.700 | 2.728 | 2.676 | 2.690 | 14,805,409 | +0.00(+0.00%) |
Oct 20, 2023 | 2.738 | 2.738 | 2.686 | 2.690 | 10,959,689 | -0.06(-2.08%) |
Oct 19, 2023 | 2.709 | 2.795 | 2.700 | 2.747 | 14,749,291 | +0.04(+1.40%) |
Oct 18, 2023 | 2.728 | 2.766 | 2.700 | 2.709 | 19,862,054 | -0.04(-1.38%) |
Oct 17, 2023 | 2.747 | 2.804 | 2.728 | 2.747 | 16,456,945 | -0.05(-1.70%) |
Oct 16, 2023 | 2.757 | 2.795 | 2.728 | 2.795 | 18,057,866 | +0.06(+2.08%) |
Oct 13, 2023 | 2.738 | 2.790 | 2.709 | 2.738 | 21,148,322 | +0.03(+1.05%) |
Oct 12, 2023 | 2.776 | 2.776 | 2.690 | 2.709 | 8,187,291 | -0.07(-2.40%) |
Oct 11, 2023 | 2.738 | 2.785 | 2.719 | 2.776 | 15,516,502 | +0.03(+1.04%) |
Oct 10, 2023 | 2.700 | 2.747 | 2.690 | 2.747 | 13,104,441 | +0.09(+3.21%) |
Oct 09, 2023 | 2.643 | 2.671 | 2.614 | 2.662 | 9,414,564 | -0.01(-0.36%) |
Oct 06, 2023 | 2.605 | 2.690 | 2.576 | 2.671 | 20,090,188 | +0.00(+0.00%) |
Oct 05, 2023 | 2.719 | 2.728 | 2.633 | 2.671 | 17,846,762 | +0.00(+0.00%) |
Oct 04, 2023 | 2.586 | 2.681 | 2.572 | 2.671 | 39,431,724 | +0.10(+3.69%) |
Oct 03, 2023 | 2.624 | 2.643 | 2.562 | 2.576 | 14,955,447 | -0.07(-2.74%) |
Oct 02, 2023 | 2.706 | 2.715 | 2.639 | 2.649 | 14,929,944 | -0.06(-2.11%) |
Sep 29, 2023 | 2.725 | 2.734 | 2.682 | 2.706 | 11,305,352 | +0.02(+0.71%) |
Sep 28, 2023 | 2.620 | 2.706 | 2.601 | 2.687 | 26,174,244 | +0.07(+2.54%) |
Sep 27, 2023 | 2.696 | 2.696 | 2.592 | 2.620 | 22,013,332 | -0.03(-1.08%) |
Sep 26, 2023 | 2.668 | 2.687 | 2.639 | 2.649 | 8,362,896 | -0.04(-1.41%) |
Sep 25, 2023 | 2.725 | 2.706 | 2.677 | 2.687 | 10,935,299 | -0.04(-1.39%) |
Sep 22, 2023 | 2.753 | 2.772 | 2.725 | 2.725 | 11,250,696 | -0.02(-0.69%) |
Sep 21, 2023 | 2.772 | 2.801 | 2.734 | 2.744 | 23,598,366 | -0.15(-5.25%) |
Sep 20, 2023 | 2.886 | 2.929 | 2.877 | 2.896 | 13,983,108 | +0.03(+0.99%) |
Sep 19, 2023 | 2.905 | 2.915 | 2.858 | 2.867 | 9,673,036 | -0.05(-1.63%) |
Sep 18, 2023 | 2.905 | 2.934 | 2.877 | 2.915 | 11,611,187 | +0.01(+0.33%) |
Sep 15, 2023 | 2.905 | 2.934 | 2.886 | 2.905 | 16,131,144 | +0.00(+0.00%) |
Sep 14, 2023 | 2.896 | 2.934 | 2.896 | 2.905 | 27,251,242 | +0.03(+0.99%) |
Sep 13, 2023 | 2.867 | 2.900 | 2.858 | 2.877 | 10,490,535 | +0.04(+1.34%) |
Sep 12, 2023 | 2.801 | 2.848 | 2.791 | 2.839 | 10,663,850 | +0.02(+0.67%) |
Sep 11, 2023 | 2.782 | 2.829 | 2.763 | 2.820 | 13,762,438 | +0.09(+3.48%) |
Sep 08, 2023 | 2.715 | 2.782 | 2.711 | 2.725 | 29,500,752 | +0.04(+1.41%) |
Sep 07, 2023 | 2.715 | 2.744 | 2.687 | 2.687 | 20,812,510 | -0.03(-1.05%) |
Sep 06, 2023 | 2.763 | 2.791 | 2.715 | 2.715 | 12,665,703 | -0.06(-2.06%) |
Sep 05, 2023 | 2.801 | 2.820 | 2.753 | 2.772 | 16,735,464 | -0.09(-3.31%) |
Sep 01, 2023 | 2.915 | 2.915 | 2.858 | 2.867 | 13,006,661 | +0.03(+1.13%) |
Aug 31, 2023 | 2.892 | 2.892 | 2.826 | 2.835 | 14,193,999 | -0.09(-3.24%) |
Aug 30, 2023 | 2.996 | 3.001 | 2.930 | 2.930 | 19,057,404 | -0.09(-2.83%) |
Aug 29, 2023 | 2.977 | 3.044 | 2.977 | 3.015 | 9,797,890 | +0.05(+1.60%) |
Aug 28, 2023 | 2.864 | 2.996 | 2.854 | 2.968 | 27,190,060 | +0.09(+2.96%) |
Aug 25, 2023 | 2.882 | 2.911 | 2.849 | 2.882 | 12,320,140 | +0.00(+0.00%) |
Aug 24, 2023 | 2.949 | 2.968 | 2.882 | 2.882 | 23,932,122 | -0.10(-3.49%) |
Aug 23, 2023 | 2.911 | 2.996 | 2.901 | 2.987 | 12,232,001 | +0.09(+2.94%) |
Aug 22, 2023 | 2.892 | 2.911 | 2.873 | 2.901 | 13,362,894 | +0.04(+1.32%) |
Aug 21, 2023 | 2.873 | 2.882 | 2.840 | 2.864 | 20,092,164 | -0.02(-0.66%) |
Aug 18, 2023 | 2.854 | 2.901 | 2.849 | 2.882 | 19,819,854 | +0.02(+0.66%) |
Aug 17, 2023 | 2.901 | 2.901 | 2.826 | 2.864 | 37,574,536 | -0.03(-0.98%) |
Aug 16, 2023 | 2.892 | 2.949 | 2.873 | 2.892 | 28,413,314 | +0.00(+0.00%) |
Aug 15, 2023 | 2.873 | 2.920 | 2.854 | 2.892 | 16,632,328 | +0.00(+0.00%) |
Aug 14, 2023 | 2.911 | 2.930 | 2.882 | 2.892 | 21,213,272 | -0.05(-1.61%) |
Aug 11, 2023 | 2.968 | 3.001 | 2.930 | 2.939 | 52,977,948 | -0.04(-1.27%) |
Aug 10, 2023 | 2.996 | 3.039 | 2.968 | 2.977 | 18,218,022 | +0.03(+0.96%) |
Aug 09, 2023 | 2.958 | 2.958 | 2.911 | 2.949 | 15,879,064 | -0.03(-0.96%) |
Aug 08, 2023 | 2.911 | 2.996 | 2.901 | 2.977 | 23,791,194 | +0.03(+0.96%) |
Aug 07, 2023 | 3.015 | 3.020 | 2.930 | 2.949 | 31,906,462 | -0.02(-0.64%) |
Aug 04, 2023 | 3.120 | 3.120 | 2.958 | 2.968 | 81,526,432 | -0.26(-7.94%) |
Aug 03, 2023 | 3.281 | 3.304 | 3.205 | 3.224 | 20,280,456 | -0.07(-2.02%) |
Aug 02, 2023 | 3.281 | 3.323 | 3.233 | 3.290 | 21,610,190 | +0.01(+0.40%) |
Aug 01, 2023 | 3.296 | 3.305 | 3.249 | 3.277 | 25,981,526 | -0.07(-1.98%) |
Jul 31, 2023 | 3.315 | 3.362 | 3.305 | 3.343 | 9,877,270 | +0.04(+1.15%) |
Jul 28, 2023 | 3.296 | 3.339 | 3.272 | 3.305 | 27,847,664 | +0.06(+1.75%) |
Jul 27, 2023 | 3.334 | 3.353 | 3.249 | 3.249 | 20,346,138 | -0.11(-3.38%) |
Jul 26, 2023 | 3.305 | 3.362 | 3.287 | 3.362 | 14,076,613 | +0.08(+2.31%) |
Jul 25, 2023 | 3.324 | 3.334 | 3.268 | 3.287 | 52,745,112 | -0.02(-0.57%) |
Jul 24, 2023 | 3.400 | 3.448 | 3.305 | 3.305 | 26,342,282 | -0.09(-2.51%) |
Jul 21, 2023 | 3.343 | 3.400 | 3.320 | 3.391 | 14,489,879 | +0.10(+3.17%) |
Jul 20, 2023 | 3.296 | 3.296 | 3.244 | 3.287 | 23,619,678 | +0.00(+0.00%) |
Jul 19, 2023 | 3.258 | 3.310 | 3.244 | 3.287 | 19,713,718 | +0.04(+1.17%) |
Jul 18, 2023 | 3.258 | 3.324 | 3.242 | 3.249 | 22,707,100 | -0.04(-1.15%) |
Jul 17, 2023 | 3.211 | 3.296 | 3.185 | 3.287 | 14,915,891 | +0.08(+2.36%) |
Jul 14, 2023 | 3.268 | 3.282 | 3.211 | 3.211 | 23,706,218 | -0.08(-2.31%) |
Jul 13, 2023 | 3.220 | 3.305 | 3.215 | 3.287 | 23,791,704 | +0.10(+3.27%) |
Jul 12, 2023 | 3.220 | 3.249 | 3.173 | 3.182 | 15,578,516 | -0.01(-0.30%) |
Jul 11, 2023 | 3.107 | 3.192 | 3.064 | 3.192 | 22,778,538 | +0.03(+0.90%) |
Jul 10, 2023 | 3.182 | 3.192 | 3.135 | 3.163 | 20,357,114 | -0.02(-0.60%) |
Jul 07, 2023 | 3.173 | 3.215 | 3.163 | 3.182 | 19,968,560 | +0.08(+2.44%) |
Jul 06, 2023 | 3.173 | 3.187 | 3.097 | 3.107 | 24,413,728 | -0.14(-4.37%) |
Jul 05, 2023 | 3.249 | 3.277 | 3.215 | 3.249 | 11,837,367 | -0.04(-1.15%) |