Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.750 | 2.770 | 2.600 | 2.640 | 1,348,766 | -0.08(-2.94%) |
May 16, 2024 | 2.750 | 2.810 | 2.675 | 2.720 | 1,594,325 | -0.06(-2.16%) |
May 15, 2024 | 2.880 | 2.880 | 2.665 | 2.780 | 3,164,162 | -0.05(-1.77%) |
May 14, 2024 | 2.640 | 2.980 | 2.610 | 2.830 | 6,145,883 | +0.43(+17.92%) |
May 13, 2024 | 2.430 | 2.490 | 2.400 | 2.400 | 2,129,354 | +0.00(+0.00%) |
May 10, 2024 | 2.380 | 2.400 | 2.300 | 2.400 | 1,639,176 | +0.01(+0.42%) |
May 09, 2024 | 2.300 | 2.400 | 2.290 | 2.390 | 1,427,444 | +0.08(+3.46%) |
May 08, 2024 | 2.350 | 2.420 | 2.200 | 2.310 | 1,222,811 | -0.15(-6.10%) |
May 07, 2024 | 2.460 | 2.510 | 2.420 | 2.460 | 935,832 | +0.01(+0.41%) |
May 06, 2024 | 2.460 | 2.520 | 2.440 | 2.450 | 802,066 | +0.00(+0.00%) |
May 03, 2024 | 2.450 | 2.500 | 2.420 | 2.450 | 1,027,569 | +0.01(+0.41%) |
May 02, 2024 | 2.380 | 2.450 | 2.360 | 2.440 | 647,475 | +0.10(+4.27%) |
May 01, 2024 | 2.330 | 2.400 | 2.300 | 2.340 | 908,590 | +0.02(+0.86%) |
Apr 30, 2024 | 2.370 | 2.410 | 2.320 | 2.320 | 859,639 | -0.08(-3.33%) |
Apr 29, 2024 | 2.380 | 2.425 | 2.370 | 2.400 | 525,317 | +0.04(+1.69%) |
Apr 26, 2024 | 2.340 | 2.400 | 2.320 | 2.360 | 451,697 | +0.04(+1.72%) |
Apr 25, 2024 | 2.330 | 2.350 | 2.290 | 2.320 | 559,631 | -0.05(-2.11%) |
Apr 24, 2024 | 2.320 | 2.370 | 2.300 | 2.370 | 1,149,755 | +0.05(+2.16%) |
Apr 23, 2024 | 2.270 | 2.380 | 2.270 | 2.320 | 653,407 | +0.03(+1.31%) |
Apr 22, 2024 | 2.310 | 2.330 | 2.245 | 2.290 | 815,826 | +0.00(+0.00%) |
Apr 19, 2024 | 2.350 | 2.360 | 2.270 | 2.290 | 1,455,198 | -0.07(-2.97%) |
Apr 18, 2024 | 2.460 | 2.580 | 2.350 | 2.360 | 1,340,977 | -0.10(-4.07%) |
Apr 17, 2024 | 2.540 | 2.550 | 2.400 | 2.460 | 1,787,870 | -0.05(-1.99%) |
Apr 16, 2024 | 2.420 | 2.525 | 2.390 | 2.510 | 1,429,256 | +0.04(+1.62%) |
Apr 15, 2024 | 2.440 | 2.500 | 2.420 | 2.470 | 1,235,495 | +0.03(+1.23%) |
Apr 12, 2024 | 2.460 | 2.475 | 2.410 | 2.440 | 1,256,561 | -0.06(-2.40%) |
Apr 11, 2024 | 2.530 | 2.550 | 2.430 | 2.500 | 874,871 | -0.02(-0.79%) |
Apr 10, 2024 | 2.570 | 2.590 | 2.450 | 2.520 | 2,172,358 | -0.10(-3.82%) |
Apr 09, 2024 | 2.600 | 2.630 | 2.580 | 2.620 | 836,431 | +0.02(+0.77%) |
Apr 08, 2024 | 2.580 | 2.620 | 2.560 | 2.600 | 840,017 | +0.04(+1.56%) |
Apr 05, 2024 | 2.560 | 2.600 | 2.532 | 2.560 | 1,124,772 | +0.00(+0.00%) |
Apr 04, 2024 | 2.650 | 2.690 | 2.560 | 2.560 | 1,549,813 | -0.04(-1.54%) |
Apr 03, 2024 | 2.590 | 2.645 | 2.550 | 2.600 | 3,143,493 | -0.01(-0.38%) |
Apr 02, 2024 | 2.590 | 2.670 | 2.550 | 2.610 | 1,456,641 | -0.04(-1.51%) |
Apr 01, 2024 | 2.670 | 2.680 | 2.580 | 2.650 | 1,442,720 | -0.03(-1.12%) |
Mar 28, 2024 | 2.730 | 2.780 | 2.640 | 2.680 | 5,544,806 | -0.04(-1.47%) |
Mar 27, 2024 | 2.620 | 2.730 | 2.580 | 2.720 | 1,267,162 | +0.11(+4.21%) |
Mar 26, 2024 | 2.680 | 2.700 | 2.600 | 2.610 | 891,667 | -0.05(-1.88%) |
Mar 25, 2024 | 2.740 | 2.780 | 2.580 | 2.660 | 1,618,440 | -0.09(-3.27%) |
Mar 22, 2024 | 2.670 | 2.760 | 2.630 | 2.750 | 2,971,202 | +0.07(+2.61%) |
Mar 21, 2024 | 2.690 | 2.720 | 2.650 | 2.680 | 2,601,155 | +0.00(+0.00%) |
Mar 20, 2024 | 2.670 | 2.720 | 2.620 | 2.680 | 1,378,839 | -0.02(-0.74%) |
Mar 19, 2024 | 2.700 | 2.780 | 2.650 | 2.700 | 1,923,149 | +0.00(+0.00%) |
Mar 18, 2024 | 2.700 | 2.765 | 2.650 | 2.700 | 1,848,202 | +0.00(+0.00%) |
Mar 15, 2024 | 2.660 | 2.750 | 2.660 | 2.700 | 2,315,220 | +0.01(+0.37%) |
Mar 14, 2024 | 2.710 | 2.815 | 2.650 | 2.690 | 1,607,283 | -0.05(-1.82%) |
Mar 13, 2024 | 2.750 | 2.800 | 2.700 | 2.740 | 989,693 | -0.04(-1.44%) |
Mar 12, 2024 | 2.720 | 2.840 | 2.675 | 2.780 | 1,060,181 | +0.07(+2.58%) |
Mar 11, 2024 | 2.700 | 2.810 | 2.650 | 2.710 | 1,243,604 | +0.00(+0.00%) |
Mar 08, 2024 | 2.790 | 2.900 | 2.690 | 2.710 | 1,446,928 | -0.05(-1.81%) |
Mar 07, 2024 | 2.760 | 2.860 | 2.740 | 2.760 | 1,478,523 | +0.05(+1.85%) |
Mar 06, 2024 | 2.760 | 2.830 | 2.600 | 2.710 | 1,488,406 | -0.05(-1.81%) |
Mar 05, 2024 | 2.630 | 2.820 | 2.510 | 2.760 | 4,120,820 | -0.13(-4.50%) |
Mar 04, 2024 | 2.900 | 2.960 | 2.760 | 2.890 | 1,869,849 | -0.01(-0.34%) |
Mar 01, 2024 | 2.910 | 2.970 | 2.800 | 2.900 | 1,115,297 | +0.00(+0.00%) |
Feb 29, 2024 | 2.950 | 3.050 | 2.850 | 2.900 | 1,465,488 | -0.01(-0.34%) |
Feb 28, 2024 | 2.880 | 2.980 | 2.850 | 2.910 | 721,893 | -0.02(-0.68%) |
Feb 27, 2024 | 3.000 | 3.050 | 2.920 | 2.930 | 1,050,666 | -0.05(-1.68%) |
Feb 26, 2024 | 2.850 | 2.980 | 2.840 | 2.980 | 752,731 | +0.13(+4.56%) |
Feb 23, 2024 | 2.920 | 2.940 | 2.840 | 2.850 | 495,881 | -0.08(-2.73%) |
Feb 22, 2024 | 2.880 | 2.970 | 2.850 | 2.930 | 629,848 | +0.04(+1.38%) |
Feb 21, 2024 | 2.860 | 2.965 | 2.805 | 2.890 | 827,513 | -0.01(-0.34%) |
Feb 20, 2024 | 2.860 | 2.940 | 2.830 | 2.900 | 610,514 | +0.04(+1.40%) |
Feb 16, 2024 | 2.970 | 2.980 | 2.850 | 2.860 | 681,571 | -0.14(-4.67%) |
Feb 15, 2024 | 2.930 | 3.010 | 2.920 | 3.000 | 764,471 | +0.11(+3.81%) |
Feb 14, 2024 | 2.890 | 2.920 | 2.810 | 2.890 | 1,307,516 | +0.05(+1.76%) |
Feb 13, 2024 | 2.910 | 2.940 | 2.770 | 2.840 | 1,635,727 | -0.19(-6.27%) |
Feb 12, 2024 | 3.030 | 3.110 | 3.000 | 3.030 | 2,093,491 | +0.01(+0.33%) |
Feb 09, 2024 | 3.030 | 3.115 | 2.970 | 3.020 | 1,279,390 | +0.00(+0.00%) |
Feb 08, 2024 | 3.000 | 3.090 | 2.975 | 3.020 | 959,871 | +0.03(+1.00%) |
Feb 07, 2024 | 3.030 | 3.030 | 2.950 | 2.990 | 735,191 | -0.04(-1.32%) |
Feb 06, 2024 | 2.950 | 3.060 | 2.945 | 3.030 | 612,746 | +0.07(+2.36%) |
Feb 05, 2024 | 2.960 | 3.040 | 2.940 | 2.960 | 695,875 | -0.05(-1.66%) |
Feb 02, 2024 | 2.970 | 3.040 | 2.870 | 3.010 | 816,933 | +0.00(+0.00%) |
Feb 01, 2024 | 2.990 | 3.075 | 2.955 | 3.010 | 834,164 | +0.06(+2.03%) |
Jan 31, 2024 | 3.020 | 3.100 | 2.940 | 2.950 | 1,023,925 | -0.07(-2.32%) |
Jan 30, 2024 | 3.150 | 3.170 | 3.000 | 3.020 | 504,140 | -0.13(-4.13%) |
Jan 29, 2024 | 2.990 | 3.160 | 2.941 | 3.150 | 1,214,606 | +0.15(+5.00%) |
Jan 26, 2024 | 3.080 | 3.090 | 2.975 | 3.000 | 751,451 | -0.03(-0.99%) |
Jan 25, 2024 | 3.130 | 3.140 | 3.020 | 3.030 | 679,994 | -0.03(-0.98%) |
Jan 24, 2024 | 3.400 | 3.400 | 3.050 | 3.060 | 1,091,846 | -0.30(-8.93%) |
Jan 23, 2024 | 3.400 | 3.470 | 3.320 | 3.360 | 976,752 | -0.03(-0.88%) |
Jan 22, 2024 | 3.340 | 3.440 | 3.250 | 3.390 | 1,735,555 | +0.10(+3.04%) |
Jan 19, 2024 | 3.160 | 3.410 | 3.035 | 3.290 | 2,961,978 | +0.29(+9.67%) |
Jan 18, 2024 | 2.860 | 3.010 | 2.800 | 3.000 | 1,428,499 | +0.14(+4.90%) |
Jan 17, 2024 | 2.670 | 2.910 | 2.660 | 2.860 | 1,935,049 | +0.16(+5.93%) |
Jan 16, 2024 | 2.750 | 2.780 | 2.690 | 2.700 | 1,245,879 | -0.08(-2.88%) |
Jan 12, 2024 | 2.830 | 2.870 | 2.750 | 2.780 | 1,059,346 | -0.04(-1.42%) |
Jan 11, 2024 | 2.850 | 2.865 | 2.760 | 2.820 | 768,417 | -0.02(-0.70%) |
Jan 10, 2024 | 2.870 | 2.870 | 2.800 | 2.840 | 651,757 | -0.04(-1.39%) |
Jan 09, 2024 | 2.900 | 2.945 | 2.870 | 2.880 | 442,060 | -0.07(-2.37%) |
Jan 08, 2024 | 2.870 | 2.970 | 2.840 | 2.950 | 484,599 | +0.07(+2.43%) |
Jan 05, 2024 | 2.910 | 2.950 | 2.840 | 2.880 | 1,058,493 | -0.07(-2.37%) |
Jan 04, 2024 | 2.990 | 2.990 | 2.900 | 2.950 | 797,945 | -0.01(-0.34%) |
Jan 03, 2024 | 3.050 | 3.050 | 2.955 | 2.960 | 1,045,412 | -0.11(-3.58%) |
Jan 02, 2024 | 3.180 | 3.180 | 3.050 | 3.070 | 646,808 | -0.12(-3.76%) |
Dec 29, 2023 | 3.240 | 3.279 | 3.190 | 3.190 | 902,334 | -0.06(-1.85%) |
Dec 28, 2023 | 3.270 | 3.360 | 3.220 | 3.250 | 723,425 | -0.02(-0.61%) |
Dec 27, 2023 | 3.370 | 3.435 | 3.240 | 3.270 | 577,117 | -0.07(-2.10%) |
Dec 26, 2023 | 3.320 | 3.350 | 3.275 | 3.340 | 567,427 | +0.05(+1.52%) |
Dec 22, 2023 | 3.280 | 3.350 | 3.260 | 3.290 | 1,132,604 | +0.03(+0.92%) |
Dec 21, 2023 | 3.240 | 3.310 | 3.140 | 3.260 | 771,185 | +0.07(+2.19%) |
Dec 20, 2023 | 3.260 | 3.340 | 3.170 | 3.190 | 987,592 | -0.11(-3.33%) |
Dec 19, 2023 | 3.330 | 3.390 | 3.235 | 3.300 | 959,374 | +0.06(+1.85%) |
Dec 18, 2023 | 3.240 | 3.300 | 3.180 | 3.240 | 736,459 | +0.00(+0.00%) |
Dec 15, 2023 | 3.410 | 3.410 | 3.210 | 3.240 | 2,811,419 | -0.16(-4.71%) |
Dec 14, 2023 | 3.440 | 3.450 | 3.295 | 3.400 | 1,262,231 | +0.05(+1.49%) |
Dec 13, 2023 | 3.200 | 3.430 | 3.140 | 3.350 | 2,251,784 | +0.17(+5.35%) |
Dec 12, 2023 | 2.980 | 3.230 | 2.895 | 3.180 | 1,052,015 | +0.20(+6.71%) |
Dec 11, 2023 | 3.300 | 3.420 | 2.950 | 2.980 | 1,647,899 | -0.36(-10.78%) |
Dec 08, 2023 | 3.240 | 3.380 | 3.226 | 3.340 | 1,358,718 | +0.09(+2.77%) |
Dec 07, 2023 | 3.230 | 3.290 | 3.170 | 3.250 | 715,905 | +0.02(+0.62%) |
Dec 06, 2023 | 3.320 | 3.430 | 3.220 | 3.230 | 1,776,043 | -0.05(-1.52%) |
Dec 05, 2023 | 3.220 | 3.295 | 3.160 | 3.280 | 864,242 | +0.03(+0.92%) |
Dec 04, 2023 | 3.290 | 3.370 | 3.130 | 3.250 | 986,440 | -0.01(-0.31%) |
Dec 01, 2023 | 3.250 | 3.280 | 3.110 | 3.260 | 2,240,712 | +0.13(+4.15%) |
Nov 30, 2023 | 3.360 | 3.365 | 3.105 | 3.130 | 1,752,943 | -0.21(-6.29%) |
Nov 29, 2023 | 3.330 | 3.430 | 3.240 | 3.340 | 1,026,567 | +0.04(+1.21%) |
Nov 28, 2023 | 3.300 | 3.345 | 3.195 | 3.300 | 746,823 | -0.01(-0.30%) |
Nov 27, 2023 | 3.120 | 3.360 | 3.120 | 3.310 | 1,190,446 | +0.13(+4.09%) |
Nov 24, 2023 | 3.040 | 3.210 | 3.030 | 3.180 | 444,021 | +0.11(+3.58%) |
Nov 22, 2023 | 2.970 | 3.090 | 2.960 | 3.070 | 532,032 | +0.11(+3.72%) |
Nov 21, 2023 | 3.040 | 3.070 | 2.920 | 2.960 | 761,288 | +0.04(+1.37%) |
Nov 20, 2023 | 2.940 | 3.005 | 2.910 | 2.920 | 695,719 | -0.01(-0.34%) |
Nov 17, 2023 | 2.860 | 2.930 | 2.740 | 2.930 | 921,334 | +0.09(+3.17%) |
Nov 16, 2023 | 3.110 | 3.150 | 2.805 | 2.840 | 907,572 | -0.33(-10.41%) |
Nov 15, 2023 | 3.170 | 3.250 | 3.090 | 3.170 | 1,345,533 | +0.04(+1.28%) |
Nov 14, 2023 | 3.040 | 3.160 | 3.040 | 3.130 | 1,138,002 | +0.20(+6.83%) |
Nov 13, 2023 | 3.000 | 3.080 | 2.870 | 2.930 | 878,280 | -0.10(-3.30%) |
Nov 10, 2023 | 3.070 | 3.070 | 2.960 | 3.030 | 936,583 | -0.03(-0.98%) |
Nov 09, 2023 | 3.340 | 3.340 | 3.020 | 3.060 | 1,430,384 | -0.27(-8.11%) |
Nov 08, 2023 | 3.040 | 3.370 | 2.990 | 3.330 | 1,792,281 | +0.38(+12.88%) |
Nov 07, 2023 | 2.550 | 2.980 | 2.500 | 2.950 | 1,778,184 | +0.36(+13.90%) |
Nov 06, 2023 | 2.620 | 2.655 | 2.535 | 2.590 | 1,598,874 | -0.07(-2.63%) |
Nov 03, 2023 | 2.580 | 2.705 | 2.560 | 2.660 | 1,357,671 | +0.16(+6.40%) |
Nov 02, 2023 | 2.410 | 2.515 | 2.405 | 2.500 | 1,013,372 | +0.13(+5.49%) |
Nov 01, 2023 | 2.430 | 2.430 | 2.345 | 2.370 | 633,974 | -0.04(-1.66%) |
Oct 31, 2023 | 2.370 | 2.460 | 2.340 | 2.410 | 587,218 | +0.01(+0.42%) |
Oct 30, 2023 | 2.390 | 2.410 | 2.310 | 2.400 | 591,177 | +0.06(+2.56%) |
Oct 27, 2023 | 2.390 | 2.400 | 2.290 | 2.340 | 962,620 | -0.02(-0.85%) |
Oct 26, 2023 | 2.420 | 2.440 | 2.350 | 2.360 | 795,942 | -0.06(-2.48%) |
Oct 25, 2023 | 2.390 | 2.440 | 2.320 | 2.420 | 963,855 | +0.00(+0.00%) |
Oct 24, 2023 | 2.380 | 2.440 | 2.360 | 2.420 | 512,258 | +0.05(+2.11%) |
Oct 23, 2023 | 2.430 | 2.460 | 2.330 | 2.370 | 947,264 | -0.09(-3.66%) |
Oct 20, 2023 | 2.460 | 2.500 | 2.370 | 2.460 | 1,171,441 | +0.02(+0.82%) |
Oct 19, 2023 | 2.490 | 2.545 | 2.440 | 2.440 | 1,000,789 | -0.06(-2.40%) |
Oct 18, 2023 | 2.560 | 2.590 | 2.460 | 2.500 | 516,203 | -0.10(-3.85%) |
Oct 17, 2023 | 2.600 | 2.670 | 2.520 | 2.600 | 1,179,337 | -0.05(-1.89%) |
Oct 16, 2023 | 2.680 | 2.680 | 2.620 | 2.650 | 800,628 | +0.04(+1.53%) |
Oct 13, 2023 | 2.640 | 2.680 | 2.570 | 2.610 | 582,000 | -0.07(-2.61%) |
Oct 12, 2023 | 2.750 | 2.790 | 2.665 | 2.680 | 856,801 | -0.11(-3.94%) |
Oct 11, 2023 | 2.850 | 2.875 | 2.750 | 2.790 | 492,162 | -0.01(-0.36%) |
Oct 10, 2023 | 2.660 | 2.815 | 2.610 | 2.800 | 744,367 | +0.15(+5.66%) |
Oct 09, 2023 | 2.720 | 2.770 | 2.650 | 2.650 | 747,670 | -0.07(-2.57%) |
Oct 06, 2023 | 2.630 | 2.780 | 2.600 | 2.720 | 1,362,338 | +0.04(+1.49%) |
Oct 05, 2023 | 2.640 | 2.715 | 2.640 | 2.680 | 1,048,916 | +0.02(+0.75%) |
Oct 04, 2023 | 2.570 | 2.660 | 2.510 | 2.660 | 1,172,833 | +0.10(+3.91%) |
Oct 03, 2023 | 2.640 | 2.645 | 2.480 | 2.560 | 1,097,794 | -0.07(-2.66%) |
Oct 02, 2023 | 2.610 | 2.725 | 2.562 | 2.630 | 1,225,343 | +0.02(+0.77%) |
Sep 29, 2023 | 2.590 | 2.685 | 2.575 | 2.610 | 1,159,652 | -0.04(-1.51%) |
Sep 28, 2023 | 2.610 | 2.670 | 2.600 | 2.650 | 585,783 | +0.03(+1.15%) |
Sep 27, 2023 | 2.630 | 2.660 | 2.602 | 2.620 | 569,223 | +0.01(+0.38%) |
Sep 26, 2023 | 2.610 | 2.700 | 2.603 | 2.610 | 652,888 | -0.04(-1.51%) |
Sep 25, 2023 | 2.660 | 2.670 | 2.630 | 2.650 | 539,431 | -0.01(-0.38%) |
Sep 22, 2023 | 2.760 | 2.810 | 2.650 | 2.660 | 1,103,774 | -0.09(-3.27%) |
Sep 21, 2023 | 2.790 | 2.840 | 2.750 | 2.750 | 960,886 | -0.08(-2.83%) |
Sep 20, 2023 | 2.850 | 2.960 | 2.830 | 2.830 | 1,096,046 | +0.00(+0.00%) |
Sep 19, 2023 | 2.830 | 2.870 | 2.740 | 2.830 | 933,188 | +0.00(+0.00%) |
Sep 18, 2023 | 2.880 | 2.970 | 2.820 | 2.830 | 1,251,558 | -0.08(-2.75%) |
Sep 15, 2023 | 2.800 | 2.950 | 2.790 | 2.910 | 5,797,903 | +0.11(+3.93%) |
Sep 14, 2023 | 2.790 | 2.850 | 2.770 | 2.800 | 1,208,032 | +0.03(+1.08%) |
Sep 13, 2023 | 2.760 | 2.840 | 2.680 | 2.770 | 2,363,246 | +0.00(+0.00%) |
Sep 12, 2023 | 2.790 | 2.850 | 2.735 | 2.770 | 1,669,606 | -0.03(-1.07%) |
Sep 11, 2023 | 3.030 | 3.030 | 2.780 | 2.800 | 3,250,879 | -0.27(-8.79%) |
Sep 08, 2023 | 3.110 | 3.160 | 2.700 | 3.070 | 5,753,916 | -0.01(-0.32%) |
Sep 07, 2023 | 3.110 | 3.180 | 3.070 | 3.080 | 1,795,745 | -0.13(-4.05%) |
Sep 06, 2023 | 3.530 | 3.570 | 3.190 | 3.210 | 1,338,242 | -0.29(-8.29%) |
Sep 05, 2023 | 3.330 | 3.500 | 3.330 | 3.500 | 1,219,852 | +0.18(+5.42%) |
Sep 01, 2023 | 3.420 | 3.485 | 3.310 | 3.320 | 752,937 | -0.08(-2.35%) |
Aug 31, 2023 | 3.370 | 3.410 | 3.320 | 3.400 | 820,222 | +0.04(+1.19%) |
Aug 30, 2023 | 3.290 | 3.430 | 3.290 | 3.360 | 429,770 | +0.04(+1.20%) |
Aug 29, 2023 | 3.200 | 3.350 | 3.130 | 3.320 | 511,557 | +0.11(+3.43%) |
Aug 28, 2023 | 3.330 | 3.430 | 3.200 | 3.210 | 588,786 | -0.08(-2.43%) |
Aug 25, 2023 | 3.360 | 3.390 | 3.260 | 3.290 | 1,127,480 | -0.09(-2.66%) |
Aug 24, 2023 | 3.560 | 3.640 | 3.340 | 3.380 | 660,980 | -0.17(-4.79%) |
Aug 23, 2023 | 3.420 | 3.580 | 3.390 | 3.550 | 558,776 | +0.13(+3.80%) |
Aug 22, 2023 | 3.400 | 3.490 | 3.360 | 3.420 | 660,880 | +0.06(+1.79%) |
Aug 21, 2023 | 3.440 | 3.530 | 3.345 | 3.360 | 688,564 | -0.08(-2.33%) |
Aug 18, 2023 | 3.300 | 3.470 | 3.260 | 3.440 | 835,352 | +0.05(+1.47%) |
Aug 17, 2023 | 3.600 | 3.620 | 3.360 | 3.390 | 1,029,398 | +0.03(+0.89%) |
Aug 16, 2023 | 3.390 | 3.520 | 3.345 | 3.360 | 1,026,377 | -0.05(-1.47%) |
Aug 15, 2023 | 3.400 | 3.480 | 3.390 | 3.410 | 622,379 | -0.04(-1.16%) |
Aug 14, 2023 | 3.390 | 3.460 | 3.330 | 3.450 | 1,062,338 | +0.06(+1.77%) |
Aug 11, 2023 | 3.300 | 3.420 | 3.300 | 3.390 | 1,252,447 | +0.02(+0.59%) |
Aug 10, 2023 | 3.320 | 3.450 | 3.200 | 3.370 | 1,070,628 | +0.05(+1.51%) |
Aug 09, 2023 | 3.560 | 3.560 | 3.250 | 3.320 | 2,115,005 | -0.30(-8.29%) |
Aug 08, 2023 | 3.720 | 3.747 | 3.380 | 3.620 | 2,134,296 | -0.18(-4.74%) |
Aug 07, 2023 | 3.840 | 3.840 | 3.730 | 3.800 | 1,004,113 | -0.04(-1.04%) |
Aug 04, 2023 | 3.850 | 3.880 | 3.660 | 3.840 | 943,421 | +0.03(+0.79%) |
Aug 03, 2023 | 3.850 | 3.870 | 3.810 | 3.810 | 757,186 | -0.07(-1.80%) |
Aug 02, 2023 | 3.880 | 3.900 | 3.780 | 3.880 | 460,558 | -0.06(-1.52%) |
Aug 01, 2023 | 3.970 | 4.000 | 3.871 | 3.940 | 549,063 | -0.04(-1.01%) |
Jul 31, 2023 | 3.990 | 4.005 | 3.925 | 3.980 | 1,070,730 | +0.04(+1.02%) |
Jul 28, 2023 | 3.890 | 3.966 | 3.865 | 3.940 | 763,424 | +0.11(+2.87%) |
Jul 27, 2023 | 3.910 | 3.930 | 3.810 | 3.830 | 731,341 | -0.03(-0.78%) |
Jul 26, 2023 | 3.860 | 3.890 | 3.820 | 3.860 | 654,925 | +0.01(+0.26%) |
Jul 25, 2023 | 3.800 | 3.910 | 3.730 | 3.850 | 760,320 | +0.00(+0.00%) |
Jul 24, 2023 | 3.910 | 3.950 | 3.785 | 3.850 | 948,493 | -0.02(-0.52%) |
Jul 21, 2023 | 3.830 | 3.900 | 3.735 | 3.870 | 1,152,268 | +0.07(+1.84%) |
Jul 20, 2023 | 3.760 | 3.840 | 3.710 | 3.800 | 840,580 | +0.00(+0.00%) |
Jul 19, 2023 | 3.900 | 4.000 | 3.730 | 3.800 | 1,410,384 | -0.06(-1.55%) |
Jul 18, 2023 | 4.000 | 4.000 | 3.830 | 3.860 | 1,215,062 | -0.11(-2.77%) |
Jul 17, 2023 | 3.870 | 4.010 | 3.800 | 3.970 | 998,754 | +0.11(+2.85%) |
Jul 14, 2023 | 3.940 | 4.120 | 3.700 | 3.860 | 3,239,456 | -0.08(-2.03%) |
Jul 13, 2023 | 3.910 | 3.980 | 3.795 | 3.940 | 1,301,720 | +0.02(+0.51%) |
Jul 12, 2023 | 3.990 | 4.000 | 3.855 | 3.920 | 1,491,510 | +0.02(+0.51%) |
Jul 11, 2023 | 3.710 | 3.935 | 3.670 | 3.900 | 929,688 | +0.24(+6.56%) |
Jul 10, 2023 | 3.600 | 3.680 | 3.525 | 3.660 | 545,228 | +0.04(+1.10%) |
Jul 07, 2023 | 3.550 | 3.670 | 3.530 | 3.620 | 752,623 | +0.08(+2.26%) |
Jul 06, 2023 | 3.630 | 3.630 | 3.480 | 3.540 | 839,081 | -0.12(-3.28%) |
Jul 05, 2023 | 3.830 | 3.860 | 3.500 | 3.660 | 1,379,454 | -0.19(-4.94%) |
Jul 03, 2023 | 3.820 | 4.050 | 3.820 | 3.850 | 1,265,828 | +0.02(+0.52%) |
Jun 30, 2023 | 3.780 | 3.860 | 3.740 | 3.830 | 1,877,470 | +0.10(+2.68%) |
Jun 29, 2023 | 3.700 | 3.855 | 3.665 | 3.730 | 4,060,387 | +0.15(+4.19%) |
Jun 28, 2023 | 3.370 | 3.670 | 3.350 | 3.580 | 2,362,028 | +0.17(+4.99%) |
Jun 27, 2023 | 3.190 | 3.410 | 3.030 | 3.410 | 1,506,631 | +0.22(+6.90%) |
Jun 26, 2023 | 3.370 | 3.460 | 3.145 | 3.190 | 1,337,149 | -0.16(-4.78%) |
Jun 23, 2023 | 3.490 | 3.630 | 3.320 | 3.350 | 13,230,328 | -0.21(-5.90%) |
Jun 22, 2023 | 3.480 | 3.670 | 3.340 | 3.560 | 1,077,855 | +0.10(+2.89%) |
Jun 21, 2023 | 3.490 | 3.570 | 3.295 | 3.460 | 1,744,223 | -0.03(-0.86%) |
Jun 20, 2023 | 3.220 | 3.495 | 3.220 | 3.490 | 1,568,948 | +0.24(+7.38%) |
Jun 16, 2023 | 3.330 | 3.330 | 3.205 | 3.250 | 2,267,396 | -0.01(-0.31%) |
Jun 15, 2023 | 3.370 | 3.370 | 3.200 | 3.260 | 1,412,832 | -0.19(-5.51%) |
Jun 14, 2023 | 3.470 | 3.580 | 3.390 | 3.450 | 1,333,305 | +0.02(+0.58%) |
Jun 13, 2023 | 3.310 | 3.460 | 3.250 | 3.430 | 1,048,977 | +0.13(+3.94%) |
Jun 12, 2023 | 3.410 | 3.470 | 3.280 | 3.300 | 875,126 | -0.08(-2.37%) |
Jun 09, 2023 | 3.520 | 3.530 | 3.330 | 3.380 | 780,664 | -0.12(-3.43%) |
Jun 08, 2023 | 3.570 | 3.600 | 3.450 | 3.500 | 898,480 | -0.09(-2.51%) |
Jun 07, 2023 | 3.690 | 3.865 | 3.570 | 3.590 | 1,607,223 | -0.01(-0.28%) |
Jun 06, 2023 | 3.530 | 3.660 | 3.471 | 3.600 | 1,402,337 | +0.00(+0.00%) |
Jun 05, 2023 | 3.550 | 3.740 | 3.505 | 3.600 | 1,377,906 | +0.07(+1.98%) |
Jun 02, 2023 | 3.500 | 3.550 | 3.375 | 3.530 | 1,525,790 | +0.13(+3.82%) |