Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.850 | 2.905 | 2.820 | 2.840 | 6,350 | -0.14(-4.70%) |
Apr 29, 2024 | 2.830 | 2.980 | 2.800 | 2.980 | 8,424 | +0.14(+4.93%) |
Apr 26, 2024 | 2.820 | 2.840 | 2.730 | 2.840 | 4,705 | +0.02(+0.71%) |
Apr 25, 2024 | 2.810 | 2.820 | 2.810 | 2.820 | 3,747 | +0.02(+0.71%) |
Apr 24, 2024 | 2.770 | 2.850 | 2.770 | 2.800 | 7,053 | +0.05(+1.82%) |
Apr 23, 2024 | 2.790 | 2.790 | 2.750 | 2.750 | 1,084 | +0.07(+2.61%) |
Apr 22, 2024 | 2.630 | 2.728 | 2.630 | 2.680 | 16,196 | +0.10(+3.88%) |
Apr 19, 2024 | 2.710 | 2.710 | 2.580 | 2.580 | 16,664 | -0.08(-3.01%) |
Apr 18, 2024 | 2.700 | 2.798 | 2.640 | 2.660 | 5,885 | -0.02(-0.71%) |
Apr 17, 2024 | 2.870 | 2.890 | 2.679 | 2.679 | 26,281 | -0.18(-6.33%) |
Apr 16, 2024 | 2.900 | 2.900 | 2.652 | 2.860 | 6,653 | +0.08(+2.88%) |
Apr 15, 2024 | 2.930 | 2.930 | 2.624 | 2.780 | 21,222 | +0.00(+0.00%) |
Apr 12, 2024 | 2.610 | 2.790 | 2.610 | 2.780 | 12,338 | +0.16(+6.11%) |
Apr 11, 2024 | 2.720 | 2.850 | 2.620 | 2.620 | 19,580 | -0.09(-3.50%) |
Apr 10, 2024 | 2.860 | 2.900 | 2.682 | 2.715 | 8,984 | -0.23(-7.65%) |
Apr 09, 2024 | 2.937 | 2.940 | 2.885 | 2.940 | 1,705 | -0.04(-1.34%) |
Apr 08, 2024 | 3.000 | 3.000 | 2.920 | 2.980 | 4,530 | +0.07(+2.41%) |
Apr 05, 2024 | 2.910 | 2.910 | 2.860 | 2.910 | 6,540 | -0.04(-1.36%) |
Apr 04, 2024 | 3.000 | 3.000 | 2.900 | 2.950 | 10,185 | -0.05(-1.67%) |
Apr 03, 2024 | 2.960 | 3.049 | 2.960 | 3.000 | 3,913 | +0.00(+0.00%) |
Apr 02, 2024 | 2.910 | 3.000 | 2.910 | 3.000 | 30,320 | +0.16(+5.63%) |
Apr 01, 2024 | 2.800 | 2.850 | 2.717 | 2.840 | 10,289 | +0.04(+1.43%) |
Mar 28, 2024 | 2.730 | 2.840 | 2.700 | 2.800 | 26,852 | +0.05(+1.82%) |
Mar 27, 2024 | 2.780 | 2.790 | 2.704 | 2.750 | 17,380 | -0.05(-1.79%) |
Mar 26, 2024 | 2.750 | 2.840 | 2.710 | 2.800 | 163,646 | +0.08(+2.94%) |
Mar 25, 2024 | 2.760 | 2.837 | 2.700 | 2.720 | 235,507 | +0.00(+0.00%) |
Mar 22, 2024 | 2.800 | 2.800 | 2.690 | 2.720 | 46,532 | -0.09(-3.20%) |
Mar 21, 2024 | 2.900 | 2.900 | 2.800 | 2.810 | 13,702 | -0.09(-3.10%) |
Mar 20, 2024 | 2.720 | 2.900 | 2.720 | 2.900 | 68,817 | +0.16(+5.84%) |
Mar 19, 2024 | 2.700 | 2.860 | 2.700 | 2.740 | 9,997 | +0.06(+2.24%) |
Mar 18, 2024 | 2.730 | 2.900 | 2.680 | 2.680 | 37,218 | -0.01(-0.37%) |
Mar 15, 2024 | 2.700 | 2.750 | 2.680 | 2.690 | 8,904 | -0.05(-1.82%) |
Mar 14, 2024 | 2.650 | 2.750 | 2.640 | 2.740 | 13,189 | +0.14(+5.38%) |
Mar 13, 2024 | 2.670 | 2.720 | 2.600 | 2.600 | 21,654 | -0.12(-4.41%) |
Mar 12, 2024 | 2.760 | 2.820 | 2.710 | 2.720 | 20,971 | -0.04(-1.45%) |
Mar 11, 2024 | 2.760 | 2.940 | 2.760 | 2.760 | 22,999 | -0.08(-2.82%) |
Mar 08, 2024 | 2.900 | 3.005 | 2.840 | 2.840 | 19,138 | -0.05(-1.73%) |
Mar 07, 2024 | 2.970 | 2.990 | 2.890 | 2.890 | 16,166 | -0.14(-4.62%) |
Mar 06, 2024 | 2.860 | 3.070 | 2.860 | 3.030 | 16,188 | +0.18(+6.32%) |
Mar 05, 2024 | 3.100 | 3.100 | 2.850 | 2.850 | 36,088 | -0.25(-7.92%) |
Mar 04, 2024 | 3.090 | 3.130 | 3.060 | 3.095 | 5,117 | +0.04(+1.14%) |
Mar 01, 2024 | 3.170 | 3.170 | 3.010 | 3.060 | 7,272 | -0.08(-2.55%) |
Feb 29, 2024 | 3.200 | 3.220 | 3.100 | 3.140 | 21,088 | -0.08(-2.48%) |
Feb 28, 2024 | 3.290 | 3.350 | 3.147 | 3.220 | 8,311 | -0.13(-3.88%) |
Feb 27, 2024 | 3.350 | 3.449 | 3.350 | 3.350 | 20,675 | +0.00(+0.00%) |
Feb 26, 2024 | 3.290 | 3.450 | 3.188 | 3.350 | 22,766 | +0.10(+3.08%) |
Feb 23, 2024 | 3.140 | 3.320 | 3.140 | 3.250 | 5,169 | +0.05(+1.56%) |
Feb 22, 2024 | 2.840 | 3.310 | 2.814 | 3.200 | 19,378 | +0.35(+12.28%) |
Feb 21, 2024 | 2.750 | 2.898 | 2.750 | 2.850 | 8,927 | +0.13(+4.78%) |
Feb 20, 2024 | 2.890 | 2.910 | 2.700 | 2.720 | 21,136 | -0.19(-6.53%) |
Feb 16, 2024 | 3.090 | 3.100 | 2.910 | 2.910 | 19,706 | -0.09(-3.00%) |
Feb 15, 2024 | 2.910 | 3.070 | 2.910 | 3.000 | 10,730 | +0.08(+2.74%) |
Feb 14, 2024 | 2.910 | 3.080 | 2.910 | 2.920 | 13,676 | +0.01(+0.34%) |
Feb 13, 2024 | 3.000 | 3.155 | 2.900 | 2.910 | 14,767 | -0.11(-3.64%) |
Feb 12, 2024 | 3.000 | 3.136 | 3.000 | 3.020 | 24,941 | -0.11(-3.51%) |
Feb 09, 2024 | 3.180 | 3.295 | 3.110 | 3.130 | 18,838 | -0.13(-3.99%) |
Feb 08, 2024 | 3.419 | 3.419 | 3.260 | 3.260 | 18,135 | -0.10(-2.98%) |
Feb 07, 2024 | 3.420 | 3.522 | 3.360 | 3.360 | 8,652 | -0.07(-2.04%) |
Feb 06, 2024 | 3.390 | 3.500 | 3.350 | 3.430 | 42,727 | +0.00(+0.00%) |
Feb 05, 2024 | 3.310 | 3.500 | 3.300 | 3.430 | 50,895 | -0.03(-0.87%) |
Feb 02, 2024 | 3.500 | 3.510 | 3.450 | 3.460 | 25,974 | -0.03(-0.86%) |
Feb 01, 2024 | 3.540 | 3.540 | 3.460 | 3.490 | 102,624 | -0.03(-0.85%) |
Jan 31, 2024 | 3.500 | 3.538 | 3.470 | 3.520 | 16,216 | +0.02(+0.57%) |
Jan 30, 2024 | 3.450 | 3.601 | 3.420 | 3.500 | 86,446 | +0.01(+0.29%) |
Jan 29, 2024 | 3.500 | 3.650 | 3.460 | 3.490 | 65,851 | -0.01(-0.29%) |
Jan 26, 2024 | 3.550 | 3.590 | 3.490 | 3.500 | 11,529 | +0.00(+0.00%) |
Jan 25, 2024 | 3.500 | 3.630 | 3.460 | 3.500 | 9,378 | -0.01(-0.28%) |
Jan 24, 2024 | 3.570 | 3.600 | 3.480 | 3.510 | 12,704 | -0.02(-0.57%) |
Jan 23, 2024 | 3.680 | 3.680 | 3.513 | 3.530 | 7,584 | -0.07(-1.94%) |
Jan 22, 2024 | 3.510 | 3.720 | 3.510 | 3.600 | 9,320 | +0.08(+2.27%) |
Jan 19, 2024 | 3.790 | 3.810 | 3.520 | 3.520 | 17,654 | -0.27(-7.12%) |
Jan 18, 2024 | 3.800 | 3.840 | 3.755 | 3.790 | 3,129 | +0.08(+2.16%) |
Jan 17, 2024 | 3.510 | 3.760 | 3.510 | 3.710 | 6,579 | +0.05(+1.37%) |
Jan 16, 2024 | 3.660 | 3.850 | 3.625 | 3.660 | 96,577 | +0.01(+0.27%) |
Jan 12, 2024 | 3.710 | 3.780 | 3.650 | 3.650 | 2,982 | +0.00(+0.00%) |
Jan 11, 2024 | 3.950 | 3.955 | 3.500 | 3.650 | 32,602 | -0.27(-6.89%) |
Jan 10, 2024 | 3.900 | 4.155 | 3.810 | 3.920 | 17,395 | +0.01(+0.26%) |
Jan 09, 2024 | 3.655 | 4.000 | 3.655 | 3.910 | 29,539 | +0.27(+7.42%) |
Jan 08, 2024 | 3.480 | 3.640 | 3.480 | 3.640 | 11,109 | +0.14(+4.00%) |
Jan 05, 2024 | 3.500 | 3.530 | 3.480 | 3.500 | 20,841 | -0.05(-1.41%) |
Jan 04, 2024 | 3.600 | 3.600 | 3.500 | 3.550 | 10,075 | -0.08(-2.20%) |
Jan 03, 2024 | 3.600 | 3.630 | 3.510 | 3.630 | 28,814 | -0.02(-0.55%) |
Jan 02, 2024 | 3.730 | 3.880 | 3.640 | 3.650 | 8,152 | -0.13(-3.44%) |
Dec 29, 2023 | 3.800 | 3.900 | 3.750 | 3.780 | 5,491 | -0.03(-0.79%) |
Dec 28, 2023 | 3.830 | 3.990 | 3.760 | 3.810 | 11,598 | -0.03(-0.78%) |
Dec 27, 2023 | 3.750 | 3.950 | 3.710 | 3.840 | 13,689 | +0.08(+2.13%) |
Dec 26, 2023 | 4.000 | 4.121 | 3.750 | 3.760 | 29,425 | -0.15(-3.84%) |
Dec 22, 2023 | 3.850 | 4.050 | 3.790 | 3.910 | 11,507 | +0.06(+1.56%) |
Dec 21, 2023 | 3.910 | 4.160 | 3.830 | 3.850 | 25,718 | -0.01(-0.26%) |
Dec 20, 2023 | 3.904 | 3.990 | 3.755 | 3.860 | 15,651 | +0.01(+0.26%) |
Dec 19, 2023 | 3.730 | 3.981 | 3.660 | 3.850 | 28,249 | +0.12(+3.22%) |
Dec 18, 2023 | 4.490 | 4.550 | 3.720 | 3.730 | 42,107 | -0.73(-16.37%) |
Dec 15, 2023 | 4.500 | 4.700 | 4.040 | 4.460 | 135,868 | +0.12(+2.76%) |
Dec 14, 2023 | 3.650 | 4.490 | 3.630 | 4.340 | 61,018 | +0.76(+21.23%) |
Dec 13, 2023 | 3.530 | 3.650 | 3.466 | 3.580 | 32,304 | +0.08(+2.29%) |
Dec 12, 2023 | 3.500 | 3.580 | 3.450 | 3.500 | 19,487 | -0.02(-0.57%) |
Dec 11, 2023 | 3.570 | 3.590 | 3.400 | 3.520 | 20,301 | +0.00(+0.00%) |
Dec 08, 2023 | 3.381 | 3.600 | 3.381 | 3.520 | 12,697 | +0.00(+0.00%) |
Dec 07, 2023 | 3.500 | 3.600 | 3.500 | 3.520 | 14,331 | -0.01(-0.28%) |
Dec 06, 2023 | 3.480 | 3.580 | 3.391 | 3.530 | 55,693 | +0.03(+0.86%) |
Dec 05, 2023 | 3.490 | 3.510 | 3.460 | 3.500 | 6,296 | -0.01(-0.28%) |
Dec 04, 2023 | 3.510 | 3.510 | 3.410 | 3.510 | 20,231 | +0.01(+0.29%) |
Dec 01, 2023 | 3.520 | 3.535 | 3.420 | 3.500 | 15,652 | -0.01(-0.28%) |
Nov 30, 2023 | 3.460 | 3.520 | 3.400 | 3.510 | 15,909 | +0.06(+1.74%) |
Nov 29, 2023 | 3.410 | 3.562 | 3.410 | 3.450 | 23,059 | +0.02(+0.58%) |
Nov 28, 2023 | 3.520 | 3.543 | 3.393 | 3.430 | 6,689 | -0.11(-3.11%) |
Nov 27, 2023 | 3.570 | 3.690 | 3.500 | 3.540 | 18,786 | -0.04(-1.12%) |
Nov 24, 2023 | 3.510 | 3.640 | 3.510 | 3.580 | 10,272 | +0.03(+0.85%) |
Nov 22, 2023 | 3.550 | 3.593 | 3.550 | 3.550 | 13,939 | +0.00(+0.00%) |
Nov 21, 2023 | 3.540 | 3.600 | 3.531 | 3.550 | 19,513 | +0.05(+1.43%) |
Nov 20, 2023 | 3.400 | 3.540 | 3.380 | 3.500 | 34,434 | +0.15(+4.48%) |
Nov 17, 2023 | 3.310 | 3.550 | 3.310 | 3.350 | 23,211 | +0.05(+1.52%) |
Nov 16, 2023 | 3.180 | 3.320 | 3.180 | 3.300 | 30,924 | +0.10(+3.12%) |
Nov 15, 2023 | 3.120 | 3.322 | 3.120 | 3.200 | 33,570 | +0.00(+0.00%) |
Nov 14, 2023 | 3.160 | 3.288 | 3.010 | 3.200 | 35,428 | -0.05(-1.54%) |
Nov 13, 2023 | 3.100 | 3.340 | 3.080 | 3.250 | 43,718 | +0.09(+2.85%) |
Nov 10, 2023 | 3.150 | 3.240 | 3.150 | 3.160 | 33,157 | -0.04(-1.25%) |
Nov 09, 2023 | 3.060 | 3.220 | 3.060 | 3.200 | 91,025 | +0.04(+1.27%) |
Nov 08, 2023 | 3.120 | 3.230 | 3.040 | 3.160 | 64,528 | +0.00(+0.00%) |
Nov 07, 2023 | 3.200 | 3.220 | 2.960 | 3.160 | 58,621 | -0.04(-1.25%) |
Nov 06, 2023 | 3.350 | 3.350 | 3.150 | 3.200 | 69,950 | -0.10(-3.03%) |
Nov 03, 2023 | 3.350 | 3.520 | 3.242 | 3.300 | 18,493 | -0.11(-3.23%) |
Nov 02, 2023 | 3.290 | 3.450 | 3.173 | 3.410 | 20,274 | +0.19(+5.90%) |
Nov 01, 2023 | 3.170 | 3.220 | 3.150 | 3.220 | 17,932 | +0.03(+0.94%) |
Oct 31, 2023 | 2.920 | 3.230 | 2.920 | 3.190 | 43,102 | +0.30(+10.38%) |
Oct 30, 2023 | 3.200 | 3.260 | 2.760 | 2.890 | 72,720 | -0.32(-9.97%) |
Oct 27, 2023 | 3.200 | 3.330 | 3.200 | 3.210 | 10,188 | +0.01(+0.31%) |
Oct 26, 2023 | 3.330 | 3.350 | 3.200 | 3.200 | 29,861 | -0.13(-3.90%) |
Oct 25, 2023 | 3.470 | 3.470 | 3.250 | 3.330 | 16,115 | -0.12(-3.48%) |
Oct 24, 2023 | 3.480 | 3.480 | 3.450 | 3.450 | 8,033 | -0.02(-0.58%) |
Oct 23, 2023 | 3.480 | 3.593 | 3.470 | 3.470 | 8,024 | -0.06(-1.70%) |
Oct 20, 2023 | 3.500 | 3.605 | 3.435 | 3.530 | 57,331 | +0.04(+1.15%) |
Oct 19, 2023 | 3.500 | 3.565 | 3.370 | 3.490 | 117,253 | +0.01(+0.29%) |
Oct 18, 2023 | 3.500 | 3.583 | 3.410 | 3.480 | 35,086 | +0.07(+2.05%) |
Oct 17, 2023 | 3.500 | 3.666 | 3.380 | 3.410 | 92,808 | -0.07(-2.01%) |
Oct 16, 2023 | 3.280 | 3.550 | 3.260 | 3.480 | 79,007 | +0.04(+1.16%) |
Oct 13, 2023 | 3.460 | 3.510 | 3.430 | 3.440 | 8,796 | -0.09(-2.55%) |
Oct 12, 2023 | 3.410 | 3.560 | 3.410 | 3.530 | 31,994 | +0.03(+0.86%) |
Oct 11, 2023 | 3.440 | 3.590 | 3.430 | 3.500 | 22,847 | -0.01(-0.28%) |
Oct 10, 2023 | 3.500 | 3.550 | 3.500 | 3.510 | 10,760 | -0.02(-0.57%) |
Oct 09, 2023 | 3.560 | 3.560 | 3.520 | 3.530 | 3,604 | +0.06(+1.73%) |
Oct 06, 2023 | 3.580 | 3.580 | 3.458 | 3.470 | 29,450 | -0.03(-0.86%) |
Oct 05, 2023 | 3.420 | 3.575 | 3.420 | 3.500 | 42,001 | +0.00(+0.00%) |
Oct 04, 2023 | 3.480 | 3.600 | 3.460 | 3.500 | 21,606 | -0.04(-1.13%) |
Oct 03, 2023 | 3.550 | 3.700 | 3.400 | 3.540 | 22,956 | -0.11(-3.01%) |
Oct 02, 2023 | 3.570 | 3.690 | 3.453 | 3.650 | 20,170 | +0.08(+2.24%) |
Sep 29, 2023 | 3.510 | 3.580 | 3.450 | 3.570 | 90,676 | +0.06(+1.71%) |
Sep 28, 2023 | 3.530 | 3.590 | 3.390 | 3.510 | 18,331 | +0.00(+0.00%) |
Sep 27, 2023 | 3.660 | 3.660 | 3.442 | 3.510 | 20,429 | -0.19(-5.14%) |
Sep 26, 2023 | 3.700 | 3.750 | 3.620 | 3.700 | 12,189 | +0.04(+1.09%) |
Sep 25, 2023 | 3.530 | 3.730 | 3.660 | 3.660 | 13,791 | +0.06(+1.67%) |
Sep 22, 2023 | 3.250 | 3.600 | 3.250 | 3.600 | 30,464 | +0.35(+10.77%) |
Sep 21, 2023 | 3.460 | 3.460 | 3.250 | 3.250 | 7,686 | -0.20(-5.80%) |
Sep 20, 2023 | 3.650 | 3.670 | 3.390 | 3.450 | 28,486 | -0.14(-3.90%) |
Sep 19, 2023 | 3.800 | 3.800 | 3.490 | 3.590 | 204,273 | -0.16(-4.27%) |
Sep 18, 2023 | 3.550 | 3.800 | 3.450 | 3.750 | 38,825 | +0.24(+6.84%) |
Sep 15, 2023 | 3.180 | 3.510 | 3.180 | 3.510 | 47,344 | +0.30(+9.35%) |
Sep 14, 2023 | 3.310 | 3.430 | 3.180 | 3.210 | 22,620 | -0.12(-3.60%) |
Sep 13, 2023 | 3.180 | 3.400 | 3.130 | 3.330 | 44,439 | +0.15(+4.72%) |
Sep 12, 2023 | 3.090 | 3.180 | 3.090 | 3.180 | 12,760 | +0.06(+1.92%) |
Sep 11, 2023 | 2.950 | 3.140 | 2.950 | 3.120 | 43,611 | +0.16(+5.41%) |
Sep 08, 2023 | 3.030 | 3.050 | 2.960 | 2.960 | 3,053 | -0.11(-3.58%) |
Sep 07, 2023 | 3.020 | 3.100 | 2.951 | 3.070 | 24,593 | -0.02(-0.65%) |
Sep 06, 2023 | 2.920 | 3.190 | 2.870 | 3.090 | 44,992 | +0.15(+5.10%) |
Sep 05, 2023 | 2.660 | 2.950 | 2.650 | 2.940 | 39,920 | +0.24(+8.89%) |
Sep 01, 2023 | 2.800 | 2.814 | 2.690 | 2.700 | 9,761 | -0.11(-3.91%) |
Aug 31, 2023 | 2.780 | 2.860 | 2.770 | 2.810 | 13,905 | +0.05(+1.81%) |
Aug 30, 2023 | 2.830 | 2.890 | 2.680 | 2.760 | 62,169 | -0.04(-1.43%) |
Aug 29, 2023 | 2.850 | 2.961 | 2.770 | 2.800 | 77,342 | -0.06(-1.96%) |
Aug 28, 2023 | 2.890 | 2.891 | 2.816 | 2.856 | 9,524 | -0.00(-0.14%) |
Aug 25, 2023 | 2.770 | 2.870 | 2.650 | 2.860 | 35,147 | +0.23(+8.75%) |
Aug 24, 2023 | 2.810 | 2.811 | 2.590 | 2.630 | 32,686 | -0.17(-6.07%) |
Aug 23, 2023 | 2.820 | 2.930 | 2.800 | 2.800 | 10,342 | -0.04(-1.41%) |
Aug 22, 2023 | 2.800 | 2.850 | 2.780 | 2.840 | 11,772 | +0.04(+1.43%) |
Aug 21, 2023 | 2.910 | 2.945 | 2.800 | 2.800 | 27,134 | -0.16(-5.41%) |
Aug 18, 2023 | 3.000 | 3.080 | 2.950 | 2.960 | 17,943 | -0.06(-1.99%) |
Aug 17, 2023 | 2.960 | 3.065 | 2.950 | 3.020 | 18,462 | +0.04(+1.34%) |
Aug 16, 2023 | 3.070 | 3.080 | 2.980 | 2.980 | 6,579 | -0.11(-3.56%) |
Aug 15, 2023 | 3.130 | 3.130 | 3.020 | 3.090 | 9,994 | -0.09(-2.83%) |
Aug 14, 2023 | 3.200 | 3.227 | 3.069 | 3.180 | 7,699 | -0.07(-2.15%) |
Aug 11, 2023 | 3.150 | 3.250 | 3.130 | 3.250 | 27,563 | +0.10(+3.17%) |
Aug 10, 2023 | 3.120 | 3.200 | 3.079 | 3.150 | 29,801 | -0.03(-0.94%) |
Aug 09, 2023 | 3.250 | 3.250 | 3.115 | 3.180 | 16,340 | +0.01(+0.32%) |
Aug 08, 2023 | 3.060 | 3.260 | 2.970 | 3.170 | 37,015 | +0.12(+3.93%) |
Aug 07, 2023 | 3.050 | 3.100 | 3.000 | 3.050 | 20,901 | -0.01(-0.33%) |
Aug 04, 2023 | 3.000 | 3.069 | 2.950 | 3.060 | 26,563 | +0.11(+3.73%) |
Aug 03, 2023 | 3.000 | 3.130 | 2.940 | 2.950 | 17,051 | -0.06(-1.99%) |
Aug 02, 2023 | 3.020 | 3.090 | 2.900 | 3.010 | 55,758 | -0.08(-2.59%) |
Aug 01, 2023 | 3.140 | 3.270 | 3.060 | 3.090 | 36,363 | -0.02(-0.64%) |
Jul 31, 2023 | 3.020 | 3.260 | 3.020 | 3.110 | 13,813 | +0.09(+2.98%) |
Jul 28, 2023 | 3.050 | 3.100 | 3.010 | 3.020 | 30,723 | -0.04(-1.31%) |
Jul 27, 2023 | 3.030 | 3.180 | 3.000 | 3.060 | 45,901 | +0.05(+1.66%) |
Jul 26, 2023 | 3.000 | 3.040 | 2.860 | 3.010 | 34,264 | +0.03(+1.01%) |
Jul 25, 2023 | 2.700 | 2.980 | 2.700 | 2.980 | 68,197 | +0.31(+11.61%) |
Jul 24, 2023 | 2.810 | 2.810 | 2.600 | 2.670 | 29,678 | -0.13(-4.64%) |
Jul 21, 2023 | 2.850 | 2.850 | 2.750 | 2.800 | 20,063 | -0.05(-1.75%) |
Jul 20, 2023 | 2.920 | 2.960 | 2.850 | 2.850 | 29,798 | -0.11(-3.72%) |
Jul 19, 2023 | 3.060 | 3.060 | 2.920 | 2.960 | 14,326 | -0.08(-2.63%) |
Jul 18, 2023 | 2.880 | 3.203 | 2.800 | 3.040 | 45,047 | +0.11(+3.75%) |
Jul 17, 2023 | 3.090 | 3.090 | 2.900 | 2.930 | 49,059 | -0.12(-3.93%) |
Jul 14, 2023 | 3.060 | 3.103 | 3.020 | 3.050 | 24,619 | +0.00(+0.00%) |
Jul 13, 2023 | 3.110 | 3.233 | 3.000 | 3.050 | 83,970 | -0.15(-4.69%) |
Jul 12, 2023 | 3.280 | 3.290 | 3.110 | 3.200 | 58,351 | -0.07(-2.14%) |
Jul 11, 2023 | 3.280 | 3.320 | 3.210 | 3.270 | 14,228 | +0.04(+1.24%) |
Jul 10, 2023 | 3.300 | 3.370 | 3.200 | 3.230 | 26,704 | -0.12(-3.58%) |
Jul 07, 2023 | 3.300 | 3.420 | 3.210 | 3.350 | 13,581 | +0.11(+3.40%) |
Jul 06, 2023 | 3.470 | 3.470 | 3.190 | 3.240 | 30,501 | -0.23(-6.63%) |
Jul 05, 2023 | 3.540 | 3.620 | 3.420 | 3.470 | 33,077 | -0.02(-0.57%) |
Jul 03, 2023 | 3.280 | 3.500 | 3.230 | 3.490 | 39,239 | +0.28(+8.72%) |
Jun 30, 2023 | 3.150 | 3.270 | 3.125 | 3.210 | 20,280 | +0.08(+2.56%) |
Jun 29, 2023 | 3.170 | 3.255 | 3.130 | 3.130 | 14,326 | -0.04(-1.26%) |
Jun 28, 2023 | 3.550 | 3.620 | 3.150 | 3.170 | 104,389 | -0.48(-13.15%) |
Jun 27, 2023 | 3.370 | 3.693 | 3.370 | 3.650 | 54,777 | +0.34(+10.27%) |
Jun 26, 2023 | 3.180 | 3.330 | 3.030 | 3.310 | 163,521 | +0.13(+4.09%) |
Jun 23, 2023 | 3.150 | 3.300 | 3.150 | 3.180 | 25,118 | +0.03(+0.95%) |
Jun 22, 2023 | 3.160 | 3.380 | 3.150 | 3.150 | 67,628 | +0.00(+0.00%) |
Jun 21, 2023 | 3.210 | 3.230 | 3.150 | 3.150 | 47,056 | -0.06(-2.02%) |
Jun 20, 2023 | 3.170 | 3.230 | 3.100 | 3.215 | 98,569 | +0.08(+2.72%) |
Jun 16, 2023 | 3.150 | 3.150 | 3.030 | 3.130 | 51,279 | +0.03(+0.97%) |
Jun 15, 2023 | 3.170 | 3.250 | 3.100 | 3.100 | 14,245 | -0.04(-1.27%) |
Jun 14, 2023 | 3.310 | 3.374 | 3.100 | 3.140 | 36,347 | -0.19(-5.71%) |
Jun 13, 2023 | 3.700 | 3.750 | 3.320 | 3.330 | 96,089 | -0.30(-8.26%) |
Jun 12, 2023 | 3.240 | 3.650 | 3.190 | 3.630 | 130,567 | +0.45(+14.15%) |
Jun 09, 2023 | 2.970 | 3.265 | 2.970 | 3.180 | 71,496 | +0.09(+2.91%) |
Jun 08, 2023 | 3.040 | 3.090 | 3.030 | 3.090 | 11,188 | +0.06(+1.98%) |
Jun 07, 2023 | 3.072 | 3.130 | 3.000 | 3.030 | 11,926 | -0.03(-0.98%) |
Jun 06, 2023 | 2.990 | 3.090 | 2.970 | 3.060 | 13,952 | +0.05(+1.66%) |
Jun 05, 2023 | 3.000 | 3.090 | 2.980 | 3.010 | 9,303 | -0.02(-0.66%) |
Jun 02, 2023 | 3.080 | 3.130 | 3.020 | 3.030 | 15,803 | -0.03(-0.98%) |
Jun 01, 2023 | 3.050 | 3.127 | 3.050 | 3.060 | 8,327 | +0.05(+1.66%) |
May 31, 2023 | 3.100 | 3.100 | 3.000 | 3.010 | 15,565 | -0.09(-2.90%) |
May 30, 2023 | 3.080 | 3.130 | 3.010 | 3.100 | 21,339 | +0.06(+1.97%) |
May 26, 2023 | 2.940 | 3.140 | 2.940 | 3.040 | 66,220 | +0.09(+3.05%) |
May 25, 2023 | 2.850 | 3.000 | 2.800 | 2.950 | 20,339 | +0.11(+3.87%) |
May 24, 2023 | 2.830 | 2.980 | 2.800 | 2.840 | 46,394 | -0.15(-5.02%) |
May 23, 2023 | 3.100 | 3.210 | 2.905 | 2.990 | 50,422 | -0.11(-3.55%) |
May 22, 2023 | 3.120 | 3.120 | 3.050 | 3.100 | 24,871 | +0.00(+0.00%) |
May 19, 2023 | 3.120 | 3.150 | 3.036 | 3.100 | 23,861 | +0.01(+0.32%) |
May 18, 2023 | 3.040 | 3.140 | 2.980 | 3.090 | 14,248 | +0.08(+2.66%) |
May 17, 2023 | 2.960 | 3.030 | 2.881 | 3.010 | 4,767 | +0.01(+0.33%) |
May 16, 2023 | 2.940 | 3.100 | 2.940 | 3.000 | 26,517 | +0.06(+2.04%) |
May 15, 2023 | 2.930 | 3.140 | 2.910 | 2.940 | 25,292 | +0.01(+0.34%) |
May 12, 2023 | 2.920 | 3.042 | 2.920 | 2.930 | 16,421 | -0.02(-0.68%) |
May 11, 2023 | 3.160 | 3.170 | 2.925 | 2.950 | 18,411 | -0.20(-6.35%) |
May 10, 2023 | 3.170 | 3.170 | 3.060 | 3.150 | 31,187 | +0.05(+1.61%) |
May 09, 2023 | 3.160 | 3.160 | 3.050 | 3.100 | 11,758 | -0.05(-1.59%) |
May 08, 2023 | 3.060 | 3.160 | 3.030 | 3.150 | 26,252 | +0.13(+4.30%) |
May 05, 2023 | 2.830 | 3.060 | 2.700 | 3.020 | 44,863 | +0.24(+8.63%) |
May 04, 2023 | 2.840 | 2.840 | 2.740 | 2.780 | 27,202 | +0.00(+0.00%) |
May 03, 2023 | 3.000 | 3.090 | 2.700 | 2.780 | 30,877 | -0.23(-7.64%) |
May 02, 2023 | 3.170 | 3.270 | 2.980 | 3.010 | 27,374 | -0.13(-4.14%) |