Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.780 | 1.780 | 1.670 | 1.690 | 974,204 | -0.05(-2.87%) |
Apr 29, 2024 | 1.790 | 1.820 | 1.710 | 1.740 | 981,440 | -0.03(-1.69%) |
Apr 26, 2024 | 1.760 | 1.795 | 1.750 | 1.770 | 585,688 | +0.01(+0.57%) |
Apr 25, 2024 | 1.800 | 1.870 | 1.740 | 1.760 | 847,923 | -0.06(-3.30%) |
Apr 24, 2024 | 1.770 | 1.830 | 1.740 | 1.820 | 1,178,371 | +0.05(+2.82%) |
Apr 23, 2024 | 1.730 | 1.840 | 1.730 | 1.770 | 1,116,193 | +0.03(+1.72%) |
Apr 22, 2024 | 1.780 | 1.780 | 1.710 | 1.740 | 963,110 | -0.01(-0.57%) |
Apr 19, 2024 | 1.680 | 1.780 | 1.680 | 1.750 | 1,645,170 | -0.01(-0.57%) |
Apr 18, 2024 | 1.800 | 1.840 | 1.740 | 1.760 | 1,357,966 | +0.01(+0.57%) |
Apr 17, 2024 | 1.740 | 1.790 | 1.730 | 1.750 | 1,998,304 | +0.02(+1.16%) |
Apr 16, 2024 | 1.800 | 1.820 | 1.710 | 1.730 | 2,479,780 | -0.08(-4.42%) |
Apr 15, 2024 | 2.010 | 2.010 | 1.800 | 1.810 | 3,419,666 | -0.20(-9.95%) |
Apr 12, 2024 | 2.050 | 2.070 | 2.000 | 2.010 | 1,403,280 | -0.06(-2.90%) |
Apr 11, 2024 | 2.060 | 2.080 | 2.020 | 2.070 | 1,154,968 | +0.03(+1.47%) |
Apr 10, 2024 | 2.090 | 2.100 | 2.020 | 2.040 | 1,370,045 | -0.11(-5.12%) |
Apr 09, 2024 | 2.110 | 2.160 | 2.070 | 2.150 | 1,319,544 | +0.05(+2.38%) |
Apr 08, 2024 | 2.100 | 2.119 | 2.060 | 2.100 | 1,500,034 | +0.00(+0.00%) |
Apr 05, 2024 | 2.060 | 2.100 | 2.040 | 2.100 | 1,233,728 | +0.02(+0.96%) |
Apr 04, 2024 | 2.160 | 2.175 | 2.055 | 2.080 | 1,468,697 | -0.06(-2.80%) |
Apr 03, 2024 | 2.150 | 2.210 | 2.120 | 2.140 | 1,219,945 | -0.02(-0.93%) |
Apr 02, 2024 | 2.220 | 2.250 | 2.125 | 2.160 | 1,931,078 | -0.09(-4.00%) |
Apr 01, 2024 | 2.550 | 2.570 | 2.220 | 2.250 | 3,336,167 | -0.30(-11.76%) |
Mar 28, 2024 | 2.570 | 2.670 | 2.525 | 2.550 | 2,518,137 | +0.00(+0.00%) |
Mar 27, 2024 | 2.530 | 2.560 | 2.470 | 2.550 | 1,129,922 | +0.04(+1.59%) |
Mar 26, 2024 | 2.530 | 2.600 | 2.500 | 2.510 | 1,838,207 | +0.02(+0.80%) |
Mar 25, 2024 | 2.420 | 2.540 | 2.420 | 2.490 | 1,923,598 | +0.10(+4.18%) |
Mar 22, 2024 | 2.470 | 2.475 | 2.390 | 2.390 | 846,898 | -0.08(-3.24%) |
Mar 21, 2024 | 2.450 | 2.480 | 2.385 | 2.470 | 1,766,057 | +0.05(+2.07%) |
Mar 20, 2024 | 2.340 | 2.450 | 2.310 | 2.420 | 1,795,558 | +0.06(+2.54%) |
Mar 19, 2024 | 2.190 | 2.400 | 2.190 | 2.360 | 1,862,146 | +0.15(+6.79%) |
Mar 18, 2024 | 2.210 | 2.240 | 2.170 | 2.210 | 899,060 | +0.00(+0.00%) |
Mar 15, 2024 | 2.170 | 2.230 | 2.145 | 2.210 | 2,297,929 | +0.05(+2.31%) |
Mar 14, 2024 | 2.190 | 2.190 | 2.130 | 2.160 | 1,123,529 | -0.01(-0.46%) |
Mar 13, 2024 | 2.140 | 2.230 | 2.130 | 2.170 | 827,923 | +0.02(+0.93%) |
Mar 12, 2024 | 2.200 | 2.200 | 2.140 | 2.150 | 997,366 | -0.05(-2.27%) |
Mar 11, 2024 | 2.240 | 2.300 | 2.195 | 2.200 | 941,611 | -0.04(-1.79%) |
Mar 08, 2024 | 2.270 | 2.360 | 2.240 | 2.240 | 1,129,210 | +0.02(+0.90%) |
Mar 07, 2024 | 2.200 | 2.240 | 2.160 | 2.220 | 623,164 | +0.05(+2.30%) |
Mar 06, 2024 | 2.200 | 2.220 | 2.145 | 2.170 | 729,292 | +0.00(+0.00%) |
Mar 05, 2024 | 2.130 | 2.230 | 2.130 | 2.170 | 2,089,021 | +0.02(+0.93%) |
Mar 04, 2024 | 2.260 | 2.280 | 2.150 | 2.150 | 882,666 | -0.10(-4.44%) |
Mar 01, 2024 | 2.180 | 2.260 | 2.140 | 2.250 | 1,376,922 | +0.06(+2.74%) |
Feb 29, 2024 | 2.180 | 2.240 | 2.150 | 2.190 | 869,958 | +0.06(+2.82%) |
Feb 28, 2024 | 2.200 | 2.210 | 2.130 | 2.130 | 784,466 | -0.10(-4.48%) |
Feb 27, 2024 | 2.240 | 2.270 | 2.190 | 2.230 | 715,527 | +0.02(+0.90%) |
Feb 26, 2024 | 2.150 | 2.220 | 2.150 | 2.210 | 1,042,886 | +0.05(+2.31%) |
Feb 23, 2024 | 2.160 | 2.190 | 2.130 | 2.160 | 1,806,983 | +0.00(+0.00%) |
Feb 22, 2024 | 2.150 | 2.190 | 2.140 | 2.160 | 1,098,539 | +0.00(+0.00%) |
Feb 21, 2024 | 2.200 | 2.200 | 2.140 | 2.160 | 934,253 | -0.06(-2.70%) |
Feb 20, 2024 | 2.250 | 2.270 | 2.190 | 2.220 | 764,150 | -0.04(-1.77%) |
Feb 16, 2024 | 2.270 | 2.280 | 2.215 | 2.260 | 949,421 | -0.03(-1.31%) |
Feb 15, 2024 | 2.290 | 2.340 | 2.250 | 2.290 | 1,067,858 | +0.03(+1.33%) |
Feb 14, 2024 | 2.220 | 2.260 | 2.180 | 2.260 | 707,491 | +0.09(+4.15%) |
Feb 13, 2024 | 2.280 | 2.290 | 2.155 | 2.170 | 1,195,708 | -0.23(-9.58%) |
Feb 12, 2024 | 2.330 | 2.420 | 2.280 | 2.400 | 1,299,501 | +0.08(+3.45%) |
Feb 09, 2024 | 2.230 | 2.325 | 2.200 | 2.320 | 1,126,300 | +0.11(+4.98%) |
Feb 08, 2024 | 2.170 | 2.240 | 2.150 | 2.210 | 686,706 | +0.04(+1.84%) |
Feb 07, 2024 | 2.190 | 2.220 | 2.140 | 2.170 | 616,140 | -0.02(-0.91%) |
Feb 06, 2024 | 2.110 | 2.200 | 2.100 | 2.190 | 1,070,672 | +0.04(+1.86%) |
Feb 05, 2024 | 2.200 | 2.210 | 2.130 | 2.150 | 1,425,786 | -0.10(-4.44%) |
Feb 02, 2024 | 2.270 | 2.280 | 2.220 | 2.250 | 753,562 | -0.06(-2.60%) |
Feb 01, 2024 | 2.310 | 2.360 | 2.170 | 2.310 | 2,328,594 | +0.05(+2.21%) |
Jan 31, 2024 | 2.340 | 2.400 | 2.260 | 2.260 | 1,062,181 | -0.11(-4.64%) |
Jan 30, 2024 | 2.410 | 2.428 | 2.330 | 2.370 | 786,705 | -0.08(-3.27%) |
Jan 29, 2024 | 2.280 | 2.460 | 2.270 | 2.450 | 1,377,112 | +0.16(+6.99%) |
Jan 26, 2024 | 2.320 | 2.340 | 2.270 | 2.290 | 680,896 | -0.01(-0.43%) |
Jan 25, 2024 | 2.320 | 2.338 | 2.250 | 2.300 | 765,144 | +0.01(+0.44%) |
Jan 24, 2024 | 2.330 | 2.430 | 2.270 | 2.290 | 1,611,656 | +0.01(+0.44%) |
Jan 23, 2024 | 2.300 | 2.330 | 2.260 | 2.280 | 1,294,337 | +0.00(+0.00%) |
Jan 22, 2024 | 2.110 | 2.290 | 2.110 | 2.280 | 1,781,995 | +0.17(+8.06%) |
Jan 19, 2024 | 2.100 | 2.115 | 1.990 | 2.110 | 1,662,488 | +0.04(+1.93%) |
Jan 18, 2024 | 2.090 | 2.110 | 2.020 | 2.070 | 1,135,731 | +0.00(+0.00%) |
Jan 17, 2024 | 2.070 | 2.080 | 2.030 | 2.070 | 1,124,541 | -0.03(-1.43%) |
Jan 16, 2024 | 2.210 | 2.210 | 2.100 | 2.100 | 1,030,785 | -0.10(-4.55%) |
Jan 12, 2024 | 2.210 | 2.260 | 2.180 | 2.200 | 1,120,171 | +0.02(+0.92%) |
Jan 11, 2024 | 2.270 | 2.270 | 2.150 | 2.180 | 1,446,769 | -0.06(-2.68%) |
Jan 10, 2024 | 2.250 | 2.330 | 2.210 | 2.240 | 1,575,837 | -0.01(-0.44%) |
Jan 09, 2024 | 2.300 | 2.300 | 2.240 | 2.250 | 938,352 | -0.08(-3.43%) |
Jan 08, 2024 | 2.250 | 2.360 | 2.240 | 2.330 | 1,053,711 | +0.07(+3.10%) |
Jan 05, 2024 | 2.300 | 2.350 | 2.250 | 2.260 | 1,357,886 | -0.06(-2.59%) |
Jan 04, 2024 | 2.340 | 2.365 | 2.290 | 2.320 | 950,805 | -0.02(-0.85%) |
Jan 03, 2024 | 2.390 | 2.400 | 2.300 | 2.340 | 1,324,103 | -0.04(-1.68%) |
Jan 02, 2024 | 2.460 | 2.520 | 2.380 | 2.380 | 1,402,290 | -0.09(-3.64%) |
Dec 29, 2023 | 2.540 | 2.570 | 2.450 | 2.470 | 1,479,489 | -0.09(-3.52%) |
Dec 28, 2023 | 2.380 | 2.570 | 2.370 | 2.560 | 2,270,470 | +0.17(+7.11%) |
Dec 27, 2023 | 2.450 | 2.480 | 2.375 | 2.390 | 2,005,332 | -0.06(-2.45%) |
Dec 26, 2023 | 2.370 | 2.460 | 2.320 | 2.450 | 2,311,355 | +0.10(+4.26%) |
Dec 22, 2023 | 2.370 | 2.480 | 2.330 | 2.350 | 3,506,233 | -0.02(-0.84%) |
Dec 21, 2023 | 2.360 | 2.410 | 2.335 | 2.370 | 2,089,535 | +0.02(+0.85%) |
Dec 20, 2023 | 2.460 | 2.460 | 2.340 | 2.350 | 1,657,180 | -0.13(-5.24%) |
Dec 19, 2023 | 2.430 | 2.500 | 2.429 | 2.480 | 1,888,505 | +0.05(+2.06%) |
Dec 18, 2023 | 2.450 | 2.560 | 2.415 | 2.430 | 1,474,129 | -0.02(-0.82%) |
Dec 15, 2023 | 2.550 | 2.570 | 2.380 | 2.450 | 3,952,167 | -0.07(-2.78%) |
Dec 14, 2023 | 2.500 | 2.605 | 2.450 | 2.520 | 2,297,630 | +0.07(+2.86%) |
Dec 13, 2023 | 2.290 | 2.450 | 2.225 | 2.450 | 2,467,018 | +0.18(+7.93%) |
Dec 12, 2023 | 2.380 | 2.380 | 2.260 | 2.270 | 1,496,995 | -0.11(-4.62%) |
Dec 11, 2023 | 2.400 | 2.460 | 2.310 | 2.380 | 1,905,112 | -0.05(-2.06%) |
Dec 08, 2023 | 2.490 | 2.560 | 2.340 | 2.430 | 3,319,620 | -0.14(-5.45%) |
Dec 07, 2023 | 2.580 | 2.590 | 2.525 | 2.570 | 2,174,344 | -0.02(-0.77%) |
Dec 06, 2023 | 2.600 | 2.660 | 2.565 | 2.590 | 1,507,500 | +0.03(+1.17%) |
Dec 05, 2023 | 2.550 | 2.598 | 2.525 | 2.560 | 1,340,045 | -0.01(-0.39%) |
Dec 04, 2023 | 2.500 | 2.570 | 2.490 | 2.570 | 874,920 | +0.04(+1.58%) |
Dec 01, 2023 | 2.410 | 2.540 | 2.381 | 2.530 | 1,069,394 | +0.10(+4.12%) |
Nov 30, 2023 | 2.460 | 2.490 | 2.420 | 2.430 | 858,349 | -0.04(-1.62%) |
Nov 29, 2023 | 2.500 | 2.560 | 2.440 | 2.470 | 1,001,367 | +0.01(+0.41%) |
Nov 28, 2023 | 2.420 | 2.480 | 2.375 | 2.460 | 578,731 | +0.03(+1.23%) |
Nov 27, 2023 | 2.460 | 2.510 | 2.415 | 2.430 | 819,168 | -0.04(-1.62%) |
Nov 24, 2023 | 2.410 | 2.470 | 2.360 | 2.470 | 363,875 | +0.07(+2.92%) |
Nov 22, 2023 | 2.400 | 2.430 | 2.360 | 2.400 | 701,781 | +0.04(+1.69%) |
Nov 21, 2023 | 2.430 | 2.450 | 2.345 | 2.360 | 706,519 | -0.07(-2.88%) |
Nov 20, 2023 | 2.340 | 2.445 | 2.325 | 2.430 | 1,009,047 | +0.08(+3.40%) |
Nov 17, 2023 | 2.320 | 2.400 | 2.260 | 2.350 | 1,446,416 | +0.04(+1.73%) |
Nov 16, 2023 | 2.360 | 2.368 | 2.270 | 2.310 | 931,929 | -0.07(-2.94%) |
Nov 15, 2023 | 2.420 | 2.550 | 2.360 | 2.380 | 1,665,799 | -0.04(-1.65%) |
Nov 14, 2023 | 2.320 | 2.440 | 2.320 | 2.420 | 1,590,359 | +0.18(+8.04%) |
Nov 13, 2023 | 2.170 | 2.260 | 2.160 | 2.240 | 953,433 | +0.07(+3.23%) |
Nov 10, 2023 | 2.130 | 2.190 | 2.085 | 2.170 | 1,012,497 | +0.07(+3.33%) |
Nov 09, 2023 | 2.230 | 2.230 | 2.080 | 2.100 | 1,174,189 | -0.08(-3.67%) |
Nov 08, 2023 | 2.330 | 2.330 | 2.160 | 2.180 | 873,596 | -0.11(-4.80%) |
Nov 07, 2023 | 2.260 | 2.360 | 2.250 | 2.290 | 1,358,919 | +0.03(+1.33%) |
Nov 06, 2023 | 2.260 | 2.300 | 2.230 | 2.260 | 961,282 | -0.02(-0.88%) |
Nov 03, 2023 | 2.350 | 2.360 | 2.240 | 2.280 | 1,460,832 | +0.02(+0.88%) |
Nov 02, 2023 | 2.120 | 2.270 | 2.120 | 2.260 | 1,410,171 | +0.20(+9.71%) |
Nov 01, 2023 | 2.140 | 2.200 | 2.040 | 2.060 | 1,330,695 | -0.10(-4.63%) |
Oct 31, 2023 | 2.120 | 2.220 | 2.120 | 2.160 | 1,835,435 | +0.05(+2.37%) |
Oct 30, 2023 | 2.080 | 2.170 | 2.070 | 2.110 | 1,131,886 | +0.04(+1.93%) |
Oct 27, 2023 | 2.120 | 2.150 | 2.070 | 2.070 | 1,105,148 | -0.04(-1.90%) |
Oct 26, 2023 | 2.090 | 2.160 | 2.050 | 2.110 | 1,363,441 | +0.02(+0.96%) |
Oct 25, 2023 | 2.180 | 2.180 | 2.090 | 2.090 | 1,189,867 | -0.08(-3.69%) |
Oct 24, 2023 | 2.100 | 2.200 | 2.100 | 2.170 | 1,182,387 | +0.06(+2.84%) |
Oct 23, 2023 | 2.110 | 2.165 | 2.070 | 2.110 | 1,795,264 | -0.03(-1.40%) |
Oct 20, 2023 | 2.190 | 2.205 | 2.120 | 2.140 | 1,530,267 | -0.05(-2.28%) |
Oct 19, 2023 | 2.260 | 2.275 | 2.180 | 2.190 | 1,351,994 | -0.07(-3.10%) |
Oct 18, 2023 | 2.380 | 2.400 | 2.240 | 2.260 | 965,881 | -0.16(-6.61%) |
Oct 17, 2023 | 2.260 | 2.430 | 2.230 | 2.420 | 1,743,223 | +0.13(+5.68%) |
Oct 16, 2023 | 2.190 | 2.290 | 2.150 | 2.290 | 2,092,365 | +0.11(+5.05%) |
Oct 13, 2023 | 2.310 | 2.310 | 2.170 | 2.180 | 2,250,029 | -0.12(-5.22%) |
Oct 12, 2023 | 2.450 | 2.465 | 2.261 | 2.300 | 2,748,081 | -0.16(-6.50%) |
Oct 11, 2023 | 2.620 | 2.650 | 2.450 | 2.460 | 1,561,716 | -0.14(-5.38%) |
Oct 10, 2023 | 2.600 | 2.690 | 2.600 | 2.600 | 1,679,687 | +0.01(+0.39%) |
Oct 09, 2023 | 2.550 | 2.610 | 2.530 | 2.590 | 1,152,011 | -0.02(-0.77%) |
Oct 06, 2023 | 2.550 | 2.630 | 2.530 | 2.610 | 927,976 | +0.02(+0.77%) |
Oct 05, 2023 | 2.580 | 2.620 | 2.505 | 2.590 | 1,158,161 | +0.01(+0.39%) |
Oct 04, 2023 | 2.540 | 2.610 | 2.500 | 2.580 | 1,136,567 | +0.05(+1.98%) |
Oct 03, 2023 | 2.540 | 2.570 | 2.500 | 2.530 | 876,245 | -0.04(-1.56%) |
Oct 02, 2023 | 2.600 | 2.660 | 2.560 | 2.570 | 1,225,519 | -0.03(-1.15%) |
Sep 29, 2023 | 2.630 | 2.680 | 2.590 | 2.600 | 1,350,801 | +0.01(+0.39%) |
Sep 28, 2023 | 2.510 | 2.605 | 2.464 | 2.590 | 2,685,900 | +0.09(+3.60%) |
Sep 27, 2023 | 2.490 | 2.530 | 2.460 | 2.500 | 1,219,510 | +0.02(+0.81%) |
Sep 26, 2023 | 2.530 | 2.570 | 2.460 | 2.480 | 1,325,013 | -0.06(-2.36%) |
Sep 25, 2023 | 2.550 | 2.580 | 2.540 | 2.540 | 1,473,683 | -0.04(-1.55%) |
Sep 22, 2023 | 2.690 | 2.715 | 2.570 | 2.580 | 1,374,752 | -0.10(-3.73%) |
Sep 21, 2023 | 2.640 | 2.730 | 2.623 | 2.680 | 1,405,396 | -0.02(-0.74%) |
Sep 20, 2023 | 2.830 | 2.840 | 2.690 | 2.700 | 2,187,824 | +0.00(+0.00%) |
Sep 19, 2023 | 2.660 | 2.720 | 2.640 | 2.700 | 1,281,494 | +0.01(+0.37%) |
Sep 18, 2023 | 2.790 | 2.800 | 2.680 | 2.690 | 1,137,226 | -0.11(-3.93%) |
Sep 15, 2023 | 2.830 | 2.830 | 2.740 | 2.800 | 4,713,940 | -0.02(-0.71%) |
Sep 14, 2023 | 2.760 | 2.830 | 2.710 | 2.820 | 1,348,477 | +0.09(+3.30%) |
Sep 13, 2023 | 2.880 | 2.930 | 2.730 | 2.730 | 1,731,785 | -0.18(-6.19%) |
Sep 12, 2023 | 2.810 | 2.935 | 2.800 | 2.910 | 1,799,829 | +0.07(+2.46%) |
Sep 11, 2023 | 2.780 | 2.860 | 2.690 | 2.840 | 2,192,325 | +0.10(+3.65%) |
Sep 08, 2023 | 2.880 | 2.900 | 2.510 | 2.740 | 8,325,960 | -0.34(-11.04%) |
Sep 07, 2023 | 3.150 | 3.150 | 3.050 | 3.080 | 1,648,346 | -0.08(-2.53%) |
Sep 06, 2023 | 3.300 | 3.320 | 3.160 | 3.160 | 1,222,982 | -0.14(-4.24%) |
Sep 05, 2023 | 3.270 | 3.350 | 3.260 | 3.300 | 948,096 | -0.03(-0.90%) |
Sep 01, 2023 | 3.280 | 3.340 | 3.270 | 3.330 | 757,077 | +0.08(+2.46%) |
Aug 31, 2023 | 3.330 | 3.370 | 3.240 | 3.250 | 825,100 | -0.07(-2.11%) |
Aug 30, 2023 | 3.260 | 3.330 | 3.210 | 3.320 | 754,322 | +0.04(+1.22%) |
Aug 29, 2023 | 3.140 | 3.320 | 3.105 | 3.280 | 943,101 | +0.14(+4.46%) |
Aug 28, 2023 | 3.130 | 3.180 | 3.100 | 3.140 | 1,094,888 | +0.02(+0.64%) |
Aug 25, 2023 | 3.130 | 3.180 | 3.070 | 3.120 | 839,333 | +0.01(+0.32%) |
Aug 24, 2023 | 3.300 | 3.300 | 3.100 | 3.110 | 1,093,302 | -0.18(-5.47%) |
Aug 23, 2023 | 3.200 | 3.300 | 3.180 | 3.290 | 903,628 | +0.08(+2.49%) |
Aug 22, 2023 | 3.200 | 3.240 | 3.160 | 3.210 | 611,319 | +0.01(+0.31%) |
Aug 21, 2023 | 3.280 | 3.280 | 3.140 | 3.200 | 1,421,284 | -0.07(-2.14%) |
Aug 18, 2023 | 3.160 | 3.320 | 3.155 | 3.270 | 1,108,690 | +0.03(+0.93%) |
Aug 17, 2023 | 3.330 | 3.390 | 3.235 | 3.240 | 1,159,598 | -0.07(-2.11%) |
Aug 16, 2023 | 3.390 | 3.390 | 3.280 | 3.310 | 1,311,790 | -0.08(-2.36%) |
Aug 15, 2023 | 3.460 | 3.500 | 3.380 | 3.390 | 942,344 | -0.12(-3.42%) |
Aug 14, 2023 | 3.480 | 3.520 | 3.400 | 3.510 | 1,520,897 | +0.01(+0.29%) |
Aug 11, 2023 | 3.400 | 3.520 | 3.370 | 3.500 | 1,260,639 | +0.08(+2.34%) |
Aug 10, 2023 | 3.400 | 3.540 | 3.400 | 3.420 | 1,161,099 | +0.01(+0.29%) |
Aug 09, 2023 | 3.440 | 3.460 | 3.370 | 3.410 | 938,320 | -0.04(-1.16%) |
Aug 08, 2023 | 3.340 | 3.470 | 3.320 | 3.450 | 1,278,254 | +0.07(+2.07%) |
Aug 07, 2023 | 3.410 | 3.410 | 3.335 | 3.380 | 1,090,857 | -0.03(-0.88%) |
Aug 04, 2023 | 3.500 | 3.510 | 3.330 | 3.410 | 1,369,178 | -0.03(-0.87%) |
Aug 03, 2023 | 3.410 | 3.470 | 3.330 | 3.440 | 1,125,673 | +0.04(+1.18%) |
Aug 02, 2023 | 3.670 | 3.670 | 3.390 | 3.400 | 2,020,918 | -0.37(-9.81%) |
Aug 01, 2023 | 3.750 | 3.770 | 3.630 | 3.770 | 2,003,213 | +0.05(+1.34%) |
Jul 31, 2023 | 3.460 | 3.750 | 3.430 | 3.720 | 3,794,722 | +0.27(+7.83%) |
Jul 28, 2023 | 3.330 | 3.480 | 3.330 | 3.450 | 1,914,863 | +0.16(+4.86%) |
Jul 27, 2023 | 3.450 | 3.480 | 3.270 | 3.290 | 1,654,845 | -0.13(-3.80%) |
Jul 26, 2023 | 3.330 | 3.420 | 3.311 | 3.420 | 1,381,783 | +0.07(+2.09%) |
Jul 25, 2023 | 3.350 | 3.380 | 3.320 | 3.350 | 1,032,206 | +0.01(+0.30%) |
Jul 24, 2023 | 3.350 | 3.380 | 3.290 | 3.340 | 995,863 | +0.00(+0.00%) |
Jul 21, 2023 | 3.360 | 3.400 | 3.275 | 3.340 | 1,386,759 | +0.00(+0.00%) |
Jul 20, 2023 | 3.440 | 3.460 | 3.320 | 3.340 | 1,408,675 | -0.13(-3.75%) |
Jul 19, 2023 | 3.550 | 3.600 | 3.430 | 3.470 | 1,939,762 | -0.07(-1.98%) |
Jul 18, 2023 | 3.410 | 3.565 | 3.390 | 3.540 | 2,107,488 | +0.11(+3.21%) |
Jul 17, 2023 | 3.300 | 3.450 | 3.260 | 3.430 | 1,697,629 | +0.15(+4.57%) |
Jul 14, 2023 | 3.490 | 3.580 | 3.270 | 3.280 | 2,228,945 | -0.20(-5.75%) |
Jul 13, 2023 | 3.410 | 3.540 | 3.400 | 3.480 | 2,603,284 | +0.07(+2.05%) |
Jul 12, 2023 | 3.490 | 3.500 | 3.340 | 3.410 | 2,056,169 | -0.02(-0.58%) |
Jul 11, 2023 | 3.380 | 3.440 | 3.315 | 3.430 | 2,367,880 | +0.10(+3.00%) |
Jul 10, 2023 | 3.240 | 3.350 | 3.215 | 3.330 | 1,838,542 | +0.09(+2.78%) |
Jul 07, 2023 | 3.150 | 3.270 | 3.120 | 3.240 | 1,449,665 | +0.06(+1.89%) |
Jul 06, 2023 | 3.250 | 3.300 | 3.130 | 3.180 | 2,199,333 | -0.08(-2.45%) |
Jul 05, 2023 | 3.200 | 3.260 | 3.180 | 3.260 | 1,928,086 | +0.02(+0.62%) |
Jul 03, 2023 | 3.250 | 3.300 | 3.200 | 3.240 | 1,176,351 | +0.02(+0.62%) |
Jun 30, 2023 | 3.120 | 3.279 | 3.110 | 3.220 | 2,610,877 | +0.14(+4.55%) |
Jun 29, 2023 | 3.050 | 3.180 | 3.040 | 3.080 | 1,915,684 | +0.05(+1.65%) |
Jun 28, 2023 | 3.040 | 3.140 | 3.000 | 3.030 | 3,097,188 | +0.01(+0.33%) |
Jun 27, 2023 | 3.070 | 3.085 | 3.010 | 3.020 | 2,080,082 | -0.02(-0.66%) |
Jun 26, 2023 | 3.070 | 3.140 | 3.020 | 3.040 | 1,766,779 | -0.03(-0.98%) |
Jun 23, 2023 | 3.110 | 3.150 | 3.050 | 3.070 | 2,771,129 | -0.09(-2.85%) |
Jun 22, 2023 | 3.150 | 3.210 | 3.060 | 3.160 | 1,611,038 | -0.01(-0.32%) |
Jun 21, 2023 | 3.160 | 3.220 | 3.010 | 3.170 | 3,286,038 | +0.02(+0.63%) |
Jun 20, 2023 | 3.370 | 3.380 | 3.140 | 3.150 | 4,891,192 | -0.21(-6.25%) |
Jun 16, 2023 | 3.550 | 3.585 | 3.330 | 3.360 | 4,832,311 | -0.09(-2.61%) |
Jun 15, 2023 | 3.480 | 3.515 | 3.400 | 3.450 | 2,822,073 | -0.04(-1.15%) |
Jun 14, 2023 | 3.590 | 3.595 | 3.420 | 3.490 | 3,083,209 | -0.04(-1.13%) |
Jun 13, 2023 | 3.480 | 3.670 | 3.430 | 3.530 | 5,388,259 | +0.04(+1.15%) |
Jun 12, 2023 | 3.510 | 3.689 | 3.350 | 3.490 | 8,070,542 | +0.08(+2.35%) |
Jun 09, 2023 | 3.950 | 4.050 | 3.330 | 3.410 | 18,960,804 | -1.49(-30.41%) |
Jun 08, 2023 | 4.870 | 4.980 | 4.740 | 4.900 | 3,192,437 | +0.03(+0.62%) |
Jun 07, 2023 | 4.880 | 5.000 | 4.790 | 4.870 | 1,978,145 | +0.01(+0.21%) |
Jun 06, 2023 | 4.670 | 4.860 | 4.650 | 4.860 | 1,381,097 | +0.18(+3.85%) |
Jun 05, 2023 | 4.650 | 4.780 | 4.620 | 4.680 | 978,665 | +0.00(+0.00%) |
Jun 02, 2023 | 4.650 | 4.748 | 4.580 | 4.680 | 1,258,182 | +0.09(+1.96%) |
Jun 01, 2023 | 4.600 | 4.655 | 4.485 | 4.590 | 1,042,900 | +0.00(+0.00%) |
May 31, 2023 | 4.400 | 4.600 | 4.380 | 4.590 | 1,925,742 | +0.18(+4.08%) |
May 30, 2023 | 4.360 | 4.450 | 4.280 | 4.410 | 1,389,646 | +0.09(+2.08%) |
May 26, 2023 | 4.250 | 4.360 | 4.210 | 4.320 | 1,069,852 | +0.08(+1.89%) |
May 25, 2023 | 4.430 | 4.500 | 4.220 | 4.240 | 942,160 | -0.11(-2.53%) |
May 24, 2023 | 4.300 | 4.370 | 4.235 | 4.350 | 960,742 | +0.01(+0.23%) |
May 23, 2023 | 4.370 | 4.510 | 4.320 | 4.340 | 1,220,807 | -0.01(-0.23%) |
May 22, 2023 | 4.190 | 4.360 | 4.180 | 4.350 | 1,518,657 | +0.16(+3.82%) |
May 19, 2023 | 4.290 | 4.320 | 4.190 | 4.190 | 939,517 | -0.06(-1.41%) |
May 18, 2023 | 4.130 | 4.270 | 4.100 | 4.250 | 877,947 | +0.10(+2.41%) |
May 17, 2023 | 4.080 | 4.190 | 4.010 | 4.150 | 1,055,032 | +0.11(+2.72%) |
May 16, 2023 | 4.160 | 4.185 | 4.020 | 4.040 | 907,129 | -0.12(-2.88%) |
May 15, 2023 | 4.200 | 4.230 | 4.105 | 4.160 | 1,080,957 | +0.01(+0.24%) |
May 12, 2023 | 4.110 | 4.200 | 4.080 | 4.150 | 1,374,287 | +0.09(+2.22%) |
May 11, 2023 | 3.970 | 4.205 | 3.940 | 4.060 | 1,162,231 | -0.07(-1.69%) |
May 10, 2023 | 3.930 | 4.150 | 3.930 | 4.130 | 990,478 | +0.22(+5.63%) |
May 09, 2023 | 3.930 | 3.965 | 3.900 | 3.910 | 584,605 | -0.04(-1.01%) |
May 08, 2023 | 3.940 | 3.960 | 3.820 | 3.950 | 874,082 | +0.05(+1.28%) |
May 05, 2023 | 3.900 | 3.950 | 3.875 | 3.900 | 848,972 | +0.07(+1.83%) |
May 04, 2023 | 3.890 | 3.920 | 3.800 | 3.830 | 823,576 | -0.10(-2.54%) |
May 03, 2023 | 3.920 | 4.020 | 3.900 | 3.930 | 1,030,166 | +0.01(+0.26%) |
May 02, 2023 | 4.030 | 4.080 | 3.882 | 3.920 | 1,009,458 | -0.09(-2.24%) |