Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.440 | 2.460 | 2.460 | 2.470 | 423,711 | +0.04(+1.65%) |
Mar 27, 2024 | 2.400 | 2.440 | 2.380 | 2.430 | 603,399 | +0.06(+2.53%) |
Mar 26, 2024 | 2.460 | 2.496 | 2.370 | 2.370 | 1,146,176 | -0.11(-4.44%) |
Mar 25, 2024 | 2.510 | 2.536 | 2.455 | 2.480 | 433,603 | -0.01(-0.40%) |
Mar 22, 2024 | 2.540 | 2.560 | 2.480 | 2.490 | 311,325 | -0.05(-1.97%) |
Mar 21, 2024 | 2.630 | 2.642 | 2.530 | 2.540 | 455,802 | -0.06(-2.31%) |
Mar 20, 2024 | 2.570 | 2.640 | 2.530 | 2.600 | 298,006 | +0.00(+0.00%) |
Mar 19, 2024 | 2.580 | 2.620 | 2.580 | 2.600 | 139,653 | +0.03(+1.17%) |
Mar 18, 2024 | 2.620 | 2.630 | 2.570 | 2.570 | 251,411 | -0.04(-1.53%) |
Mar 15, 2024 | 2.590 | 2.630 | 2.570 | 2.610 | 636,714 | +0.02(+0.77%) |
Mar 14, 2024 | 2.660 | 2.679 | 2.560 | 2.590 | 356,596 | -0.09(-3.36%) |
Mar 13, 2024 | 2.740 | 2.769 | 2.660 | 2.680 | 244,408 | -0.04(-1.47%) |
Mar 12, 2024 | 2.770 | 2.780 | 2.720 | 2.720 | 217,027 | -0.04(-1.45%) |
Mar 11, 2024 | 2.900 | 2.920 | 2.740 | 2.760 | 343,835 | -0.14(-4.83%) |
Mar 08, 2024 | 2.850 | 2.950 | 2.838 | 2.900 | 667,673 | +0.05(+1.75%) |
Mar 07, 2024 | 2.680 | 2.950 | 2.653 | 2.850 | 1,331,644 | +0.23(+8.78%) |
Mar 06, 2024 | 2.530 | 2.640 | 2.485 | 2.620 | 694,235 | +0.11(+4.38%) |
Mar 05, 2024 | 2.530 | 2.540 | 2.500 | 2.510 | 222,668 | -0.03(-1.18%) |
Mar 04, 2024 | 2.600 | 2.605 | 2.530 | 2.540 | 431,188 | -0.07(-2.68%) |
Mar 01, 2024 | 2.590 | 2.660 | 2.570 | 2.610 | 391,324 | +0.01(+0.38%) |
Feb 29, 2024 | 2.680 | 2.680 | 2.580 | 2.600 | 486,003 | -0.01(-0.38%) |
Feb 28, 2024 | 2.660 | 2.690 | 2.600 | 2.610 | 246,907 | -0.10(-3.69%) |
Feb 27, 2024 | 2.690 | 2.730 | 2.680 | 2.710 | 227,503 | +0.04(+1.50%) |
Feb 26, 2024 | 2.620 | 2.670 | 2.610 | 2.670 | 244,753 | +0.03(+1.14%) |
Feb 23, 2024 | 2.620 | 2.650 | 2.550 | 2.640 | 306,218 | +0.03(+1.15%) |
Feb 22, 2024 | 2.690 | 2.700 | 2.600 | 2.610 | 324,657 | -0.09(-3.33%) |
Feb 21, 2024 | 2.700 | 2.725 | 2.660 | 2.700 | 193,428 | -0.03(-1.10%) |
Feb 20, 2024 | 2.740 | 2.760 | 2.700 | 2.730 | 204,709 | -0.05(-1.80%) |
Feb 16, 2024 | 2.820 | 2.840 | 2.770 | 2.780 | 228,470 | -0.06(-2.11%) |
Feb 15, 2024 | 2.740 | 2.855 | 2.710 | 2.840 | 432,114 | +0.12(+4.41%) |
Feb 14, 2024 | 2.800 | 2.820 | 2.665 | 2.720 | 529,122 | -0.03(-1.09%) |
Feb 13, 2024 | 2.700 | 2.880 | 2.660 | 2.750 | 1,209,540 | -0.06(-2.14%) |
Feb 12, 2024 | 2.670 | 2.830 | 2.670 | 2.810 | 460,597 | +0.17(+6.44%) |
Feb 09, 2024 | 2.500 | 2.650 | 2.473 | 2.640 | 496,156 | +0.15(+6.02%) |
Feb 08, 2024 | 2.490 | 2.495 | 2.420 | 2.490 | 300,083 | +0.02(+0.81%) |
Feb 07, 2024 | 2.580 | 2.580 | 2.460 | 2.470 | 411,636 | -0.11(-4.26%) |
Feb 06, 2024 | 2.370 | 2.600 | 2.360 | 2.580 | 588,637 | +0.20(+8.40%) |
Feb 05, 2024 | 2.470 | 2.470 | 2.370 | 2.380 | 525,509 | -0.07(-2.86%) |
Feb 02, 2024 | 2.500 | 2.530 | 2.400 | 2.450 | 1,117,969 | -0.11(-4.30%) |
Feb 01, 2024 | 2.600 | 2.720 | 2.500 | 2.560 | 1,516,252 | -0.03(-1.16%) |
Jan 31, 2024 | 2.700 | 2.760 | 2.590 | 2.590 | 481,673 | -0.11(-4.07%) |
Jan 30, 2024 | 2.830 | 2.830 | 2.700 | 2.700 | 241,764 | -0.16(-5.59%) |
Jan 29, 2024 | 2.740 | 2.870 | 2.705 | 2.860 | 502,437 | +0.11(+4.00%) |
Jan 26, 2024 | 2.780 | 2.810 | 2.725 | 2.750 | 202,812 | -0.04(-1.43%) |
Jan 25, 2024 | 2.860 | 2.860 | 2.760 | 2.790 | 237,260 | -0.01(-0.36%) |
Jan 24, 2024 | 2.950 | 2.950 | 2.795 | 2.800 | 183,686 | -0.11(-3.78%) |
Jan 23, 2024 | 2.970 | 2.990 | 2.890 | 2.910 | 253,151 | -0.03(-1.02%) |
Jan 22, 2024 | 2.840 | 2.940 | 2.820 | 2.940 | 522,189 | +0.16(+5.76%) |
Jan 19, 2024 | 2.800 | 2.800 | 2.730 | 2.780 | 254,434 | +0.00(+0.00%) |
Jan 18, 2024 | 2.780 | 2.815 | 2.730 | 2.780 | 249,136 | +0.00(+0.00%) |
Jan 17, 2024 | 2.770 | 2.790 | 2.730 | 2.780 | 222,016 | +0.00(+0.00%) |
Jan 16, 2024 | 2.830 | 2.830 | 2.770 | 2.780 | 223,785 | -0.05(-1.77%) |
Jan 12, 2024 | 2.900 | 2.900 | 2.815 | 2.830 | 204,315 | -0.02(-0.70%) |
Jan 11, 2024 | 2.810 | 2.878 | 2.780 | 2.850 | 345,108 | +0.03(+1.06%) |
Jan 10, 2024 | 2.780 | 2.820 | 2.760 | 2.820 | 358,543 | +0.04(+1.44%) |
Jan 09, 2024 | 2.790 | 2.800 | 2.750 | 2.780 | 199,434 | -0.04(-1.42%) |
Jan 08, 2024 | 2.780 | 2.890 | 2.770 | 2.820 | 306,273 | +0.05(+1.81%) |
Jan 05, 2024 | 2.710 | 2.815 | 2.679 | 2.770 | 396,058 | +0.03(+1.09%) |
Jan 04, 2024 | 2.720 | 2.765 | 2.680 | 2.740 | 345,582 | +0.04(+1.48%) |
Jan 03, 2024 | 2.750 | 2.790 | 2.685 | 2.700 | 496,407 | -0.15(-5.26%) |
Jan 02, 2024 | 2.820 | 2.920 | 2.810 | 2.850 | 375,466 | +0.02(+0.71%) |
Dec 29, 2023 | 2.920 | 2.945 | 2.805 | 2.830 | 372,920 | -0.08(-2.75%) |
Dec 28, 2023 | 2.990 | 3.030 | 2.890 | 2.910 | 453,219 | -0.10(-3.32%) |
Dec 27, 2023 | 2.980 | 3.050 | 2.970 | 3.010 | 417,799 | +0.04(+1.35%) |
Dec 26, 2023 | 2.880 | 2.975 | 2.860 | 2.970 | 226,849 | +0.10(+3.48%) |
Dec 22, 2023 | 2.880 | 2.900 | 2.840 | 2.870 | 234,207 | +0.00(+0.00%) |
Dec 21, 2023 | 2.840 | 2.880 | 2.829 | 2.870 | 213,714 | +0.09(+3.24%) |
Dec 20, 2023 | 2.840 | 2.900 | 2.750 | 2.780 | 476,510 | -0.06(-2.11%) |
Dec 19, 2023 | 2.740 | 2.850 | 2.735 | 2.840 | 433,248 | +0.13(+4.80%) |
Dec 18, 2023 | 2.700 | 2.740 | 2.655 | 2.710 | 326,831 | +0.04(+1.50%) |
Dec 15, 2023 | 2.800 | 2.800 | 2.630 | 2.670 | 905,851 | -0.11(-3.96%) |
Dec 14, 2023 | 2.790 | 2.850 | 2.720 | 2.780 | 582,644 | +0.05(+1.83%) |
Dec 13, 2023 | 2.630 | 2.750 | 2.610 | 2.730 | 407,455 | +0.10(+3.80%) |
Dec 12, 2023 | 2.600 | 2.630 | 2.530 | 2.630 | 270,852 | +0.04(+1.54%) |
Dec 11, 2023 | 2.620 | 2.640 | 2.560 | 2.590 | 378,575 | -0.06(-2.26%) |
Dec 08, 2023 | 2.620 | 2.690 | 2.620 | 2.650 | 276,337 | +0.00(+0.00%) |
Dec 07, 2023 | 2.680 | 2.680 | 2.605 | 2.650 | 443,142 | -0.01(-0.38%) |
Dec 06, 2023 | 2.790 | 2.800 | 2.635 | 2.660 | 409,954 | -0.09(-3.27%) |
Dec 05, 2023 | 2.610 | 2.770 | 2.610 | 2.750 | 536,936 | +0.11(+4.17%) |
Dec 04, 2023 | 2.500 | 2.650 | 2.500 | 2.640 | 470,296 | +0.10(+3.94%) |
Dec 01, 2023 | 2.500 | 2.600 | 2.395 | 2.540 | 1,445,458 | -0.07(-2.68%) |
Nov 30, 2023 | 2.680 | 2.710 | 2.600 | 2.610 | 300,462 | -0.05(-1.88%) |
Nov 29, 2023 | 2.690 | 2.735 | 2.650 | 2.660 | 267,707 | +0.01(+0.38%) |
Nov 28, 2023 | 2.700 | 2.700 | 2.625 | 2.650 | 340,729 | -0.05(-1.85%) |
Nov 27, 2023 | 2.720 | 2.775 | 2.695 | 2.700 | 252,056 | -0.08(-2.88%) |
Nov 24, 2023 | 2.740 | 2.825 | 2.720 | 2.780 | 164,724 | +0.03(+1.09%) |
Nov 22, 2023 | 2.710 | 2.770 | 2.685 | 2.750 | 192,883 | +0.05(+1.85%) |
Nov 21, 2023 | 2.710 | 2.755 | 2.660 | 2.700 | 342,751 | -0.01(-0.37%) |
Nov 20, 2023 | 2.580 | 2.790 | 2.580 | 2.710 | 386,342 | +0.14(+5.45%) |
Nov 17, 2023 | 2.520 | 2.580 | 2.510 | 2.570 | 545,455 | +0.05(+1.98%) |
Nov 16, 2023 | 2.500 | 2.595 | 2.450 | 2.520 | 455,105 | -0.02(-0.79%) |
Nov 15, 2023 | 2.660 | 2.730 | 2.530 | 2.540 | 483,940 | -0.14(-5.22%) |
Nov 14, 2023 | 2.610 | 2.680 | 2.595 | 2.680 | 483,322 | +0.13(+5.10%) |
Nov 13, 2023 | 2.460 | 2.570 | 2.460 | 2.550 | 250,703 | +0.08(+3.24%) |
Nov 10, 2023 | 2.420 | 2.500 | 2.390 | 2.470 | 347,668 | +0.03(+1.23%) |
Nov 09, 2023 | 2.650 | 2.667 | 2.440 | 2.440 | 633,064 | -0.22(-8.27%) |
Nov 08, 2023 | 2.870 | 2.920 | 2.660 | 2.660 | 1,068,818 | -0.07(-2.56%) |
Nov 07, 2023 | 2.700 | 2.740 | 2.610 | 2.730 | 359,971 | +0.05(+1.87%) |
Nov 06, 2023 | 2.750 | 2.800 | 2.670 | 2.680 | 331,355 | -0.12(-4.29%) |
Nov 03, 2023 | 2.690 | 2.820 | 2.630 | 2.800 | 335,779 | +0.18(+6.87%) |
Nov 02, 2023 | 2.590 | 2.640 | 2.585 | 2.620 | 205,797 | +0.05(+1.95%) |
Nov 01, 2023 | 2.630 | 2.630 | 2.530 | 2.570 | 292,468 | -0.07(-2.65%) |
Oct 31, 2023 | 2.620 | 2.650 | 2.510 | 2.640 | 399,086 | +0.01(+0.38%) |
Oct 30, 2023 | 2.630 | 2.640 | 2.520 | 2.630 | 420,469 | +0.05(+1.94%) |
Oct 27, 2023 | 2.620 | 2.620 | 2.510 | 2.580 | 252,949 | -0.04(-1.53%) |
Oct 26, 2023 | 2.630 | 2.670 | 2.580 | 2.620 | 262,936 | -0.02(-0.76%) |
Oct 25, 2023 | 2.770 | 2.810 | 2.640 | 2.640 | 254,814 | -0.17(-6.05%) |
Oct 24, 2023 | 2.700 | 2.820 | 2.700 | 2.810 | 254,494 | +0.12(+4.46%) |
Oct 23, 2023 | 2.730 | 2.791 | 2.690 | 2.690 | 279,797 | -0.06(-2.18%) |
Oct 20, 2023 | 2.790 | 2.790 | 2.740 | 2.750 | 261,798 | -0.04(-1.43%) |
Oct 19, 2023 | 2.830 | 2.865 | 2.770 | 2.790 | 331,955 | -0.03(-1.06%) |
Oct 18, 2023 | 2.970 | 2.970 | 2.820 | 2.820 | 225,377 | -0.18(-6.00%) |
Oct 17, 2023 | 2.860 | 3.010 | 2.860 | 3.000 | 325,361 | +0.12(+4.17%) |
Oct 16, 2023 | 2.860 | 2.910 | 2.810 | 2.880 | 256,447 | +0.04(+1.41%) |
Oct 13, 2023 | 2.810 | 2.855 | 2.800 | 2.840 | 232,366 | +0.02(+0.71%) |
Oct 12, 2023 | 2.860 | 2.860 | 2.770 | 2.820 | 390,479 | -0.05(-1.74%) |
Oct 11, 2023 | 2.930 | 2.930 | 2.800 | 2.870 | 321,156 | -0.05(-1.71%) |
Oct 10, 2023 | 2.870 | 2.960 | 2.855 | 2.920 | 230,264 | +0.04(+1.39%) |
Oct 09, 2023 | 2.960 | 2.990 | 2.830 | 2.880 | 279,161 | -0.11(-3.68%) |
Oct 06, 2023 | 3.070 | 3.100 | 2.965 | 2.990 | 495,357 | -0.09(-2.92%) |
Oct 05, 2023 | 2.880 | 3.100 | 2.880 | 3.080 | 933,732 | +0.19(+6.57%) |
Oct 04, 2023 | 2.650 | 2.930 | 2.620 | 2.890 | 770,884 | +0.29(+11.15%) |
Oct 03, 2023 | 2.640 | 2.660 | 2.580 | 2.600 | 407,150 | -0.07(-2.62%) |
Oct 02, 2023 | 2.740 | 2.749 | 2.650 | 2.670 | 309,650 | -0.05(-1.84%) |
Sep 29, 2023 | 2.750 | 2.760 | 2.690 | 2.720 | 305,402 | -0.01(-0.37%) |
Sep 28, 2023 | 2.740 | 2.790 | 2.720 | 2.730 | 231,990 | +0.00(+0.00%) |
Sep 27, 2023 | 2.830 | 2.845 | 2.690 | 2.730 | 593,347 | -0.07(-2.50%) |
Sep 26, 2023 | 2.790 | 2.830 | 2.770 | 2.800 | 421,355 | +0.00(+0.00%) |
Sep 25, 2023 | 2.700 | 2.800 | 2.770 | 2.800 | 329,711 | +0.10(+3.70%) |
Sep 22, 2023 | 2.720 | 2.740 | 2.690 | 2.700 | 395,517 | +0.00(+0.00%) |
Sep 21, 2023 | 2.720 | 2.720 | 2.650 | 2.700 | 268,072 | -0.04(-1.46%) |
Sep 20, 2023 | 2.830 | 2.860 | 2.730 | 2.740 | 294,833 | -0.09(-3.18%) |
Sep 19, 2023 | 2.700 | 2.840 | 2.700 | 2.830 | 416,620 | +0.12(+4.43%) |
Sep 18, 2023 | 2.720 | 2.735 | 2.694 | 2.710 | 281,335 | -0.02(-0.73%) |
Sep 15, 2023 | 2.770 | 2.795 | 2.710 | 2.730 | 465,213 | -0.04(-1.44%) |
Sep 14, 2023 | 2.750 | 2.810 | 2.740 | 2.770 | 295,408 | +0.06(+2.21%) |
Sep 13, 2023 | 2.740 | 2.765 | 2.700 | 2.710 | 347,894 | -0.04(-1.45%) |
Sep 12, 2023 | 2.680 | 2.770 | 2.680 | 2.750 | 420,618 | +0.03(+1.10%) |
Sep 11, 2023 | 2.660 | 2.720 | 2.640 | 2.720 | 357,670 | +0.09(+3.42%) |
Sep 08, 2023 | 2.660 | 2.671 | 2.630 | 2.630 | 339,674 | -0.04(-1.50%) |
Sep 07, 2023 | 2.730 | 2.740 | 2.650 | 2.670 | 599,444 | -0.09(-3.26%) |
Sep 06, 2023 | 2.840 | 2.855 | 2.750 | 2.760 | 372,642 | -0.09(-3.16%) |
Sep 05, 2023 | 2.900 | 2.920 | 2.810 | 2.850 | 459,697 | -0.07(-2.40%) |
Sep 01, 2023 | 2.850 | 3.000 | 2.850 | 2.920 | 463,600 | +0.07(+2.46%) |
Aug 31, 2023 | 2.840 | 2.950 | 2.840 | 2.850 | 432,869 | +0.00(+0.00%) |
Aug 30, 2023 | 2.810 | 2.860 | 2.810 | 2.850 | 445,088 | +0.04(+1.42%) |
Aug 29, 2023 | 2.850 | 2.860 | 2.770 | 2.810 | 787,490 | -0.03(-1.06%) |
Aug 28, 2023 | 2.870 | 2.910 | 2.830 | 2.840 | 286,690 | +0.03(+1.07%) |
Aug 25, 2023 | 2.800 | 2.825 | 2.770 | 2.810 | 324,642 | +0.00(+0.00%) |
Aug 24, 2023 | 2.840 | 2.870 | 2.800 | 2.810 | 287,414 | -0.04(-1.40%) |
Aug 23, 2023 | 2.820 | 2.890 | 2.815 | 2.850 | 296,364 | +0.02(+0.71%) |
Aug 22, 2023 | 2.930 | 2.980 | 2.825 | 2.830 | 410,671 | -0.07(-2.41%) |
Aug 21, 2023 | 2.890 | 2.920 | 2.820 | 2.900 | 433,526 | +0.00(+0.00%) |
Aug 18, 2023 | 2.840 | 2.928 | 2.820 | 2.900 | 434,772 | +0.03(+1.05%) |
Aug 17, 2023 | 2.900 | 2.915 | 2.839 | 2.870 | 627,446 | -0.04(-1.37%) |
Aug 16, 2023 | 3.050 | 3.060 | 2.910 | 2.910 | 861,391 | -0.17(-5.52%) |
Aug 15, 2023 | 3.150 | 3.200 | 3.080 | 3.080 | 629,174 | -0.07(-2.22%) |
Aug 14, 2023 | 3.030 | 3.160 | 3.015 | 3.150 | 717,652 | +0.07(+2.27%) |
Aug 11, 2023 | 3.120 | 3.220 | 3.011 | 3.080 | 2,572,998 | -0.07(-2.22%) |
Aug 10, 2023 | 3.710 | 3.710 | 3.120 | 3.150 | 1,743,707 | -0.45(-12.50%) |
Aug 09, 2023 | 4.000 | 4.030 | 3.550 | 3.600 | 2,104,641 | -0.50(-12.20%) |
Aug 08, 2023 | 4.160 | 4.215 | 4.060 | 4.100 | 1,020,061 | -0.10(-2.38%) |
Aug 07, 2023 | 4.200 | 4.220 | 4.120 | 4.200 | 356,083 | +0.00(+0.00%) |
Aug 04, 2023 | 4.150 | 4.270 | 4.140 | 4.200 | 469,844 | +0.06(+1.45%) |
Aug 03, 2023 | 4.140 | 4.170 | 4.105 | 4.140 | 396,045 | -0.02(-0.48%) |
Aug 02, 2023 | 4.210 | 4.210 | 4.140 | 4.160 | 293,088 | -0.05(-1.19%) |
Aug 01, 2023 | 4.240 | 4.260 | 4.135 | 4.210 | 315,372 | -0.05(-1.17%) |
Jul 31, 2023 | 4.220 | 4.299 | 4.160 | 4.260 | 600,375 | +0.06(+1.43%) |
Jul 28, 2023 | 4.070 | 4.260 | 4.030 | 4.200 | 1,472,358 | +0.17(+4.22%) |
Jul 27, 2023 | 3.980 | 4.069 | 3.980 | 4.030 | 468,429 | +0.06(+1.51%) |
Jul 26, 2023 | 3.890 | 3.980 | 3.890 | 3.970 | 290,424 | +0.08(+2.06%) |
Jul 25, 2023 | 3.900 | 3.950 | 3.880 | 3.890 | 278,443 | -0.05(-1.27%) |
Jul 24, 2023 | 3.950 | 3.980 | 3.912 | 3.940 | 278,043 | -0.01(-0.25%) |
Jul 21, 2023 | 3.940 | 3.980 | 3.900 | 3.950 | 423,284 | +0.05(+1.28%) |
Jul 20, 2023 | 3.910 | 3.960 | 3.860 | 3.900 | 286,556 | +0.00(+0.00%) |
Jul 19, 2023 | 3.920 | 3.978 | 3.890 | 3.900 | 292,945 | -0.02(-0.51%) |
Jul 18, 2023 | 3.830 | 3.965 | 3.810 | 3.920 | 507,803 | +0.10(+2.62%) |
Jul 17, 2023 | 3.800 | 3.850 | 3.760 | 3.820 | 251,002 | +0.02(+0.53%) |
Jul 14, 2023 | 3.830 | 3.890 | 3.785 | 3.800 | 323,990 | -0.07(-1.81%) |
Jul 13, 2023 | 3.870 | 3.920 | 3.855 | 3.870 | 285,164 | +0.01(+0.26%) |
Jul 12, 2023 | 3.820 | 3.880 | 3.810 | 3.860 | 324,310 | +0.10(+2.66%) |
Jul 11, 2023 | 3.820 | 3.840 | 3.730 | 3.760 | 400,251 | -0.03(-0.79%) |
Jul 10, 2023 | 3.670 | 3.820 | 3.665 | 3.790 | 374,827 | +0.13(+3.55%) |
Jul 07, 2023 | 3.590 | 3.690 | 3.570 | 3.660 | 679,655 | +0.08(+2.23%) |
Jul 06, 2023 | 3.520 | 3.620 | 3.500 | 3.580 | 529,884 | -0.01(-0.28%) |
Jul 05, 2023 | 3.750 | 3.750 | 3.545 | 3.590 | 1,253,709 | -0.19(-5.03%) |
Jul 03, 2023 | 3.820 | 3.820 | 3.735 | 3.780 | 331,647 | -0.09(-2.33%) |
Jun 30, 2023 | 3.920 | 3.940 | 3.795 | 3.870 | 728,855 | -0.03(-0.77%) |
Jun 29, 2023 | 3.810 | 3.920 | 3.810 | 3.900 | 457,649 | +0.07(+1.83%) |
Jun 28, 2023 | 3.760 | 3.845 | 3.690 | 3.830 | 492,930 | +0.05(+1.32%) |
Jun 27, 2023 | 3.770 | 3.855 | 3.710 | 3.780 | 494,784 | -0.01(-0.26%) |
Jun 26, 2023 | 3.650 | 3.845 | 3.610 | 3.790 | 894,616 | +0.14(+3.84%) |
Jun 23, 2023 | 3.800 | 3.860 | 3.570 | 3.650 | 12,654,651 | -0.21(-5.44%) |
Jun 22, 2023 | 3.850 | 3.910 | 3.805 | 3.860 | 711,880 | +0.02(+0.52%) |
Jun 21, 2023 | 3.960 | 4.000 | 3.760 | 3.840 | 1,330,626 | -0.13(-3.27%) |
Jun 20, 2023 | 3.850 | 4.025 | 3.823 | 3.970 | 992,329 | +0.10(+2.58%) |
Jun 16, 2023 | 3.930 | 3.945 | 3.850 | 3.870 | 914,276 | -0.05(-1.28%) |
Jun 15, 2023 | 3.890 | 3.965 | 3.860 | 3.920 | 517,485 | +0.01(+0.26%) |
Jun 14, 2023 | 3.900 | 4.033 | 3.890 | 3.910 | 575,890 | +0.03(+0.77%) |
Jun 13, 2023 | 3.950 | 3.950 | 3.815 | 3.880 | 887,494 | -0.03(-0.77%) |
Jun 12, 2023 | 3.750 | 3.990 | 3.715 | 3.910 | 1,616,332 | +0.17(+4.55%) |
Jun 09, 2023 | 3.710 | 3.750 | 3.680 | 3.740 | 314,693 | +0.06(+1.63%) |
Jun 08, 2023 | 3.670 | 3.705 | 3.641 | 3.680 | 307,862 | +0.03(+0.82%) |
Jun 07, 2023 | 3.720 | 3.739 | 3.620 | 3.650 | 241,183 | -0.07(-1.88%) |
Jun 06, 2023 | 3.650 | 3.749 | 3.650 | 3.720 | 225,564 | +0.07(+1.92%) |
Jun 05, 2023 | 3.750 | 3.790 | 3.650 | 3.650 | 279,506 | -0.14(-3.69%) |
Jun 02, 2023 | 3.560 | 3.800 | 3.540 | 3.790 | 472,437 | +0.21(+5.87%) |
Jun 01, 2023 | 3.500 | 3.615 | 3.490 | 3.580 | 561,221 | -0.11(-2.98%) |
May 31, 2023 | 3.560 | 3.730 | 3.550 | 3.690 | 327,915 | +0.08(+2.22%) |
May 30, 2023 | 3.620 | 3.739 | 3.551 | 3.610 | 316,565 | -0.02(-0.55%) |
May 26, 2023 | 3.540 | 3.650 | 3.540 | 3.630 | 332,156 | +0.05(+1.40%) |
May 25, 2023 | 3.640 | 3.680 | 3.540 | 3.580 | 247,371 | -0.09(-2.45%) |
May 24, 2023 | 3.650 | 3.685 | 3.570 | 3.670 | 319,967 | -0.01(-0.27%) |
May 23, 2023 | 3.780 | 3.860 | 3.640 | 3.680 | 389,372 | -0.10(-2.65%) |
May 22, 2023 | 3.710 | 3.800 | 3.650 | 3.780 | 556,434 | +0.09(+2.44%) |
May 19, 2023 | 3.610 | 3.710 | 3.610 | 3.690 | 270,573 | +0.09(+2.50%) |
May 18, 2023 | 3.640 | 3.710 | 3.580 | 3.600 | 433,295 | -0.04(-1.10%) |
May 17, 2023 | 3.580 | 3.740 | 3.550 | 3.640 | 371,866 | +0.06(+1.68%) |
May 16, 2023 | 3.560 | 3.630 | 3.450 | 3.580 | 353,886 | -0.03(-0.83%) |
May 15, 2023 | 3.530 | 3.655 | 3.500 | 3.610 | 362,853 | +0.08(+2.27%) |
May 12, 2023 | 3.620 | 3.648 | 3.510 | 3.530 | 287,242 | -0.11(-3.02%) |
May 11, 2023 | 3.660 | 3.690 | 3.580 | 3.640 | 284,270 | -0.08(-2.15%) |
May 10, 2023 | 3.580 | 3.740 | 3.550 | 3.720 | 513,619 | +0.16(+4.49%) |
May 09, 2023 | 3.530 | 3.585 | 3.500 | 3.560 | 231,105 | -0.02(-0.56%) |
May 08, 2023 | 3.550 | 3.580 | 3.485 | 3.580 | 223,216 | +0.04(+1.13%) |
May 05, 2023 | 3.550 | 3.590 | 3.460 | 3.540 | 444,318 | +0.03(+0.85%) |
May 04, 2023 | 3.490 | 3.650 | 3.360 | 3.510 | 972,386 | -0.04(-1.13%) |
May 03, 2023 | 3.240 | 3.580 | 3.240 | 3.550 | 654,126 | +0.29(+8.90%) |
May 02, 2023 | 3.420 | 3.420 | 3.220 | 3.260 | 584,357 | -0.20(-5.78%) |
May 01, 2023 | 3.420 | 3.540 | 3.375 | 3.460 | 989,437 | +0.12(+3.59%) |
Apr 28, 2023 | 3.200 | 3.380 | 3.190 | 3.340 | 1,001,837 | +0.17(+5.36%) |
Apr 27, 2023 | 2.860 | 3.200 | 2.860 | 3.170 | 1,003,011 | +0.47(+17.41%) |
Apr 26, 2023 | 2.730 | 2.800 | 2.400 | 2.700 | 283,596 | -0.07(-2.53%) |
Apr 25, 2023 | 2.910 | 2.940 | 2.770 | 2.770 | 353,488 | -0.19(-6.42%) |
Apr 24, 2023 | 2.950 | 3.010 | 2.940 | 2.960 | 211,693 | +0.04(+1.37%) |
Apr 21, 2023 | 2.970 | 3.010 | 2.910 | 2.920 | 333,050 | -0.05(-1.68%) |
Apr 20, 2023 | 2.900 | 2.990 | 2.900 | 2.970 | 151,655 | +0.05(+1.71%) |
Apr 19, 2023 | 2.920 | 2.989 | 2.905 | 2.920 | 285,742 | -0.05(-1.68%) |
Apr 18, 2023 | 2.950 | 3.055 | 2.940 | 2.970 | 516,358 | +0.03(+1.02%) |
Apr 17, 2023 | 2.990 | 2.990 | 2.880 | 2.940 | 516,846 | -0.06(-2.00%) |
Apr 14, 2023 | 2.960 | 3.025 | 2.890 | 3.000 | 799,640 | +0.04(+1.35%) |
Apr 13, 2023 | 3.070 | 3.100 | 2.875 | 2.960 | 599,539 | -0.11(-3.58%) |
Apr 12, 2023 | 3.040 | 3.130 | 3.025 | 3.070 | 465,666 | +0.03(+0.99%) |
Apr 11, 2023 | 2.980 | 3.100 | 2.910 | 3.040 | 434,683 | +0.06(+2.01%) |
Apr 10, 2023 | 2.840 | 3.010 | 2.830 | 2.980 | 445,442 | +0.12(+4.20%) |
Apr 06, 2023 | 2.730 | 2.860 | 2.700 | 2.860 | 161,463 | +0.13(+4.76%) |
Apr 05, 2023 | 2.800 | 2.870 | 2.705 | 2.730 | 420,502 | -0.11(-3.87%) |
Apr 04, 2023 | 2.930 | 2.980 | 2.840 | 2.840 | 244,508 | -0.10(-3.40%) |