Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.000 | 4.089 | 4.000 | 4.020 | 24,076 | +0.07(+1.77%) |
May 16, 2024 | 3.800 | 3.980 | 3.750 | 3.950 | 61,020 | +0.16(+4.22%) |
May 15, 2024 | 4.220 | 4.240 | 3.770 | 3.790 | 127,714 | -0.46(-10.82%) |
May 14, 2024 | 4.190 | 4.340 | 4.130 | 4.250 | 109,791 | -0.05(-1.16%) |
May 13, 2024 | 4.150 | 4.300 | 4.060 | 4.300 | 60,931 | +0.21(+5.13%) |
May 10, 2024 | 3.930 | 4.250 | 3.900 | 4.090 | 130,479 | +0.11(+2.76%) |
May 09, 2024 | 3.950 | 4.030 | 3.880 | 3.980 | 34,881 | -0.02(-0.50%) |
May 08, 2024 | 3.930 | 4.075 | 3.890 | 4.000 | 67,168 | +0.11(+2.83%) |
May 07, 2024 | 3.870 | 4.140 | 3.850 | 3.890 | 65,885 | +0.02(+0.52%) |
May 06, 2024 | 3.860 | 3.990 | 3.795 | 3.870 | 51,733 | +0.22(+6.03%) |
May 03, 2024 | 3.520 | 3.670 | 3.520 | 3.650 | 50,277 | +0.13(+3.69%) |
May 02, 2024 | 3.620 | 3.630 | 3.520 | 3.520 | 40,072 | -0.11(-3.03%) |
May 01, 2024 | 3.650 | 3.710 | 3.620 | 3.630 | 25,332 | -0.04(-1.09%) |
Apr 30, 2024 | 3.550 | 3.670 | 3.520 | 3.670 | 33,982 | +0.15(+4.26%) |
Apr 29, 2024 | 3.570 | 3.646 | 3.490 | 3.520 | 12,715 | -0.01(-0.28%) |
Apr 26, 2024 | 3.630 | 3.725 | 3.515 | 3.530 | 48,677 | -0.11(-3.02%) |
Apr 25, 2024 | 3.540 | 3.663 | 3.460 | 3.640 | 57,968 | +0.06(+1.68%) |
Apr 24, 2024 | 3.640 | 3.670 | 3.520 | 3.580 | 49,488 | -0.05(-1.38%) |
Apr 23, 2024 | 3.880 | 3.900 | 3.560 | 3.630 | 138,681 | -0.24(-6.20%) |
Apr 22, 2024 | 4.000 | 4.050 | 3.815 | 3.870 | 49,215 | -0.15(-3.73%) |
Apr 19, 2024 | 3.880 | 4.060 | 3.830 | 4.020 | 81,426 | +0.09(+2.29%) |
Apr 18, 2024 | 3.790 | 3.950 | 3.640 | 3.930 | 37,851 | +0.19(+5.08%) |
Apr 17, 2024 | 3.750 | 3.900 | 3.610 | 3.740 | 55,662 | -0.01(-0.27%) |
Apr 16, 2024 | 3.730 | 3.810 | 3.690 | 3.750 | 49,193 | -0.04(-1.06%) |
Apr 15, 2024 | 3.790 | 3.920 | 3.740 | 3.790 | 38,946 | -0.06(-1.56%) |
Apr 12, 2024 | 3.720 | 3.850 | 3.660 | 3.850 | 44,994 | +0.07(+1.85%) |
Apr 11, 2024 | 3.830 | 3.845 | 3.730 | 3.780 | 31,699 | +0.01(+0.27%) |
Apr 10, 2024 | 3.925 | 3.940 | 3.735 | 3.770 | 67,850 | -0.17(-4.31%) |
Apr 09, 2024 | 3.930 | 4.020 | 3.900 | 3.940 | 12,540 | -0.07(-1.75%) |
Apr 08, 2024 | 3.890 | 4.040 | 3.890 | 4.010 | 31,821 | +0.03(+0.75%) |
Apr 05, 2024 | 3.870 | 4.000 | 3.870 | 3.980 | 18,653 | +0.01(+0.25%) |
Apr 04, 2024 | 3.970 | 3.990 | 3.850 | 3.970 | 46,624 | +0.03(+0.76%) |
Apr 03, 2024 | 3.890 | 3.990 | 3.850 | 3.940 | 48,444 | +0.07(+1.81%) |
Apr 02, 2024 | 3.910 | 3.920 | 3.770 | 3.870 | 37,841 | +0.05(+1.31%) |
Apr 01, 2024 | 3.750 | 3.921 | 3.750 | 3.820 | 35,800 | +0.01(+0.26%) |
Mar 28, 2024 | 3.960 | 4.065 | 3.760 | 3.810 | 254,072 | -0.20(-4.99%) |
Mar 27, 2024 | 3.910 | 4.140 | 3.910 | 4.010 | 62,600 | +0.16(+4.16%) |
Mar 26, 2024 | 4.010 | 4.010 | 3.782 | 3.850 | 139,805 | -0.22(-5.41%) |
Mar 25, 2024 | 4.090 | 4.100 | 3.990 | 4.070 | 34,325 | -0.03(-0.73%) |
Mar 22, 2024 | 4.110 | 4.152 | 4.011 | 4.100 | 25,120 | -0.01(-0.24%) |
Mar 21, 2024 | 3.880 | 4.160 | 3.700 | 4.110 | 120,947 | +0.27(+7.03%) |
Mar 20, 2024 | 4.000 | 4.000 | 3.775 | 3.840 | 96,065 | -0.16(-4.00%) |
Mar 19, 2024 | 4.010 | 4.120 | 3.870 | 4.000 | 147,176 | -0.02(-0.50%) |
Mar 18, 2024 | 4.220 | 4.220 | 3.910 | 4.020 | 126,127 | -0.21(-4.96%) |
Mar 15, 2024 | 4.140 | 4.280 | 4.120 | 4.230 | 83,111 | +0.03(+0.71%) |
Mar 14, 2024 | 4.140 | 4.260 | 4.000 | 4.200 | 58,512 | +0.07(+1.69%) |
Mar 13, 2024 | 4.210 | 4.300 | 4.120 | 4.130 | 29,039 | -0.15(-3.50%) |
Mar 12, 2024 | 4.080 | 4.290 | 4.039 | 4.280 | 101,799 | +0.13(+3.13%) |
Mar 11, 2024 | 4.370 | 4.370 | 4.050 | 4.150 | 175,195 | -0.28(-6.32%) |
Mar 08, 2024 | 4.410 | 4.440 | 4.340 | 4.430 | 30,814 | +0.02(+0.45%) |
Mar 07, 2024 | 4.420 | 4.500 | 4.380 | 4.410 | 30,390 | -0.03(-0.68%) |
Mar 06, 2024 | 4.500 | 4.580 | 4.385 | 4.440 | 66,118 | -0.08(-1.77%) |
Mar 05, 2024 | 4.700 | 4.750 | 4.430 | 4.520 | 63,686 | -0.23(-4.84%) |
Mar 04, 2024 | 4.780 | 4.850 | 4.635 | 4.750 | 69,393 | +0.08(+1.71%) |
Mar 01, 2024 | 4.620 | 4.703 | 4.480 | 4.670 | 65,612 | +0.05(+1.08%) |
Feb 29, 2024 | 4.590 | 4.650 | 4.550 | 4.620 | 32,776 | +0.05(+1.09%) |
Feb 28, 2024 | 4.500 | 4.610 | 4.340 | 4.570 | 53,533 | -0.01(-0.22%) |
Feb 27, 2024 | 4.720 | 4.738 | 4.550 | 4.580 | 32,204 | -0.17(-3.58%) |
Feb 26, 2024 | 4.740 | 4.770 | 4.670 | 4.750 | 49,148 | +0.05(+1.06%) |
Feb 23, 2024 | 4.760 | 4.900 | 4.610 | 4.700 | 124,067 | -0.05(-1.05%) |
Feb 22, 2024 | 4.700 | 4.752 | 4.480 | 4.750 | 63,996 | +0.00(+0.00%) |
Feb 21, 2024 | 4.710 | 4.760 | 4.522 | 4.750 | 62,009 | +0.06(+1.28%) |
Feb 20, 2024 | 4.500 | 4.740 | 4.396 | 4.690 | 86,086 | +0.19(+4.22%) |
Feb 16, 2024 | 4.330 | 4.510 | 4.213 | 4.500 | 80,244 | +0.22(+5.14%) |
Feb 15, 2024 | 4.160 | 4.310 | 4.160 | 4.280 | 51,385 | +0.11(+2.64%) |
Feb 14, 2024 | 4.315 | 4.385 | 4.170 | 4.170 | 95,054 | -0.11(-2.46%) |
Feb 13, 2024 | 4.340 | 4.360 | 4.270 | 4.275 | 14,122 | -0.05(-1.27%) |
Feb 12, 2024 | 4.340 | 4.465 | 4.300 | 4.330 | 46,316 | -0.07(-1.59%) |
Feb 09, 2024 | 4.440 | 4.475 | 4.380 | 4.400 | 32,543 | -0.03(-0.68%) |
Feb 08, 2024 | 4.320 | 4.470 | 4.200 | 4.430 | 59,704 | +0.16(+3.75%) |
Feb 07, 2024 | 4.290 | 4.360 | 4.200 | 4.270 | 104,398 | +0.01(+0.23%) |
Feb 06, 2024 | 4.200 | 4.400 | 4.190 | 4.260 | 119,032 | +0.05(+1.19%) |
Feb 05, 2024 | 4.480 | 4.529 | 4.110 | 4.210 | 121,641 | -0.26(-5.82%) |
Feb 02, 2024 | 4.631 | 4.723 | 4.470 | 4.470 | 86,125 | -0.21(-4.49%) |
Feb 01, 2024 | 4.740 | 4.750 | 4.610 | 4.680 | 57,113 | +0.00(+0.00%) |
Jan 31, 2024 | 4.760 | 5.070 | 4.680 | 4.680 | 256,813 | -0.08(-1.68%) |
Jan 30, 2024 | 4.670 | 4.840 | 4.650 | 4.760 | 39,574 | +0.11(+2.37%) |
Jan 29, 2024 | 4.600 | 4.680 | 4.510 | 4.650 | 36,481 | +0.05(+1.09%) |
Jan 26, 2024 | 4.580 | 4.660 | 4.540 | 4.600 | 30,359 | -0.02(-0.43%) |
Jan 25, 2024 | 4.560 | 4.690 | 4.547 | 4.620 | 80,037 | -0.02(-0.43%) |
Jan 24, 2024 | 4.650 | 4.690 | 4.620 | 4.640 | 34,718 | -0.03(-0.64%) |
Jan 23, 2024 | 4.700 | 4.775 | 4.600 | 4.670 | 67,556 | -0.03(-0.64%) |
Jan 22, 2024 | 4.670 | 4.790 | 4.646 | 4.700 | 88,007 | +0.04(+0.86%) |
Jan 19, 2024 | 4.650 | 4.723 | 4.500 | 4.660 | 119,590 | +0.01(+0.22%) |
Jan 18, 2024 | 4.600 | 4.710 | 4.570 | 4.650 | 72,086 | -0.06(-1.27%) |
Jan 17, 2024 | 4.690 | 4.710 | 4.520 | 4.710 | 33,075 | +0.02(+0.43%) |
Jan 16, 2024 | 4.630 | 4.788 | 4.470 | 4.690 | 175,045 | +0.02(+0.43%) |
Jan 12, 2024 | 4.600 | 4.720 | 4.530 | 4.670 | 42,882 | +0.02(+0.43%) |
Jan 11, 2024 | 4.660 | 4.700 | 4.610 | 4.650 | 31,138 | +0.01(+0.22%) |
Jan 10, 2024 | 4.500 | 4.780 | 4.480 | 4.640 | 92,838 | +0.14(+3.11%) |
Jan 09, 2024 | 4.610 | 4.660 | 4.470 | 4.500 | 123,872 | -0.11(-2.39%) |
Jan 08, 2024 | 4.380 | 4.648 | 4.140 | 4.610 | 147,198 | +0.14(+3.13%) |
Jan 05, 2024 | 4.530 | 4.600 | 4.200 | 4.470 | 134,222 | -0.06(-1.32%) |
Jan 04, 2024 | 4.630 | 4.879 | 4.530 | 4.530 | 128,266 | -0.12(-2.58%) |
Jan 03, 2024 | 4.440 | 4.700 | 4.400 | 4.650 | 88,307 | +0.03(+0.65%) |
Jan 02, 2024 | 4.720 | 4.720 | 4.390 | 4.620 | 129,121 | -0.03(-0.65%) |
Dec 29, 2023 | 4.520 | 4.680 | 4.480 | 4.650 | 87,442 | +0.16(+3.56%) |
Dec 28, 2023 | 4.470 | 4.550 | 4.370 | 4.490 | 401,428 | +0.02(+0.45%) |
Dec 27, 2023 | 4.200 | 4.560 | 4.200 | 4.470 | 482,440 | +0.28(+6.68%) |
Dec 26, 2023 | 3.580 | 4.453 | 3.500 | 4.190 | 1,083,044 | +0.61(+17.04%) |
Dec 22, 2023 | 3.580 | 3.645 | 3.460 | 3.580 | 91,637 | +0.04(+1.13%) |
Dec 21, 2023 | 3.140 | 3.730 | 3.090 | 3.540 | 116,360 | +0.41(+13.10%) |
Dec 20, 2023 | 2.910 | 3.280 | 2.860 | 3.130 | 86,976 | +0.27(+9.44%) |
Dec 19, 2023 | 3.020 | 3.090 | 2.850 | 2.860 | 104,341 | -0.12(-4.03%) |
Dec 18, 2023 | 3.210 | 3.232 | 2.920 | 2.980 | 215,461 | -0.15(-4.79%) |
Dec 15, 2023 | 3.210 | 3.290 | 3.100 | 3.130 | 155,443 | -0.09(-2.80%) |
Dec 14, 2023 | 3.390 | 3.400 | 3.200 | 3.220 | 103,435 | -0.10(-3.01%) |
Dec 13, 2023 | 3.370 | 3.420 | 3.210 | 3.320 | 84,643 | +0.04(+1.22%) |
Dec 12, 2023 | 3.430 | 3.430 | 3.170 | 3.280 | 172,065 | -0.08(-2.38%) |
Dec 11, 2023 | 3.390 | 3.460 | 3.270 | 3.360 | 87,641 | +0.03(+0.90%) |
Dec 08, 2023 | 3.350 | 3.400 | 3.070 | 3.330 | 490,401 | -0.02(-0.60%) |
Dec 07, 2023 | 3.454 | 3.463 | 3.270 | 3.350 | 79,386 | -0.06(-1.76%) |
Dec 06, 2023 | 3.444 | 3.520 | 3.248 | 3.410 | 45,529 | +0.05(+1.49%) |
Dec 05, 2023 | 3.610 | 3.620 | 3.290 | 3.360 | 119,660 | -0.20(-5.62%) |
Dec 04, 2023 | 3.480 | 3.570 | 3.400 | 3.560 | 59,366 | +0.06(+1.71%) |
Dec 01, 2023 | 3.590 | 3.690 | 3.441 | 3.500 | 81,114 | -0.19(-5.15%) |
Nov 30, 2023 | 3.590 | 3.690 | 3.420 | 3.690 | 70,631 | +0.13(+3.80%) |
Nov 29, 2023 | 3.490 | 3.610 | 3.460 | 3.555 | 18,770 | -0.02(-0.70%) |
Nov 28, 2023 | 3.520 | 3.650 | 3.440 | 3.580 | 50,089 | +0.09(+2.58%) |
Nov 27, 2023 | 3.510 | 3.650 | 3.450 | 3.490 | 50,434 | -0.05(-1.41%) |
Nov 24, 2023 | 3.390 | 3.670 | 3.360 | 3.540 | 46,737 | +0.22(+6.63%) |
Nov 22, 2023 | 3.480 | 3.620 | 3.240 | 3.320 | 56,670 | -0.16(-4.60%) |
Nov 21, 2023 | 3.550 | 3.663 | 3.230 | 3.480 | 140,840 | -0.21(-5.69%) |
Nov 20, 2023 | 3.510 | 3.690 | 3.482 | 3.690 | 36,888 | +0.00(+0.00%) |
Nov 17, 2023 | 3.630 | 3.750 | 3.620 | 3.690 | 12,184 | -0.04(-1.07%) |
Nov 16, 2023 | 3.640 | 3.750 | 3.430 | 3.730 | 53,398 | +0.09(+2.47%) |
Nov 15, 2023 | 3.650 | 3.850 | 3.600 | 3.640 | 60,915 | +0.08(+2.25%) |
Nov 14, 2023 | 3.600 | 3.730 | 3.510 | 3.560 | 17,544 | -0.04(-1.11%) |
Nov 13, 2023 | 3.610 | 3.750 | 3.500 | 3.600 | 32,603 | +0.01(+0.28%) |
Nov 10, 2023 | 3.590 | 3.650 | 3.560 | 3.590 | 16,855 | +0.00(+0.00%) |
Nov 09, 2023 | 3.680 | 3.680 | 3.480 | 3.590 | 15,093 | -0.10(-2.71%) |
Nov 08, 2023 | 3.640 | 3.700 | 3.540 | 3.690 | 20,141 | +0.08(+2.22%) |
Nov 07, 2023 | 3.620 | 3.700 | 3.550 | 3.610 | 29,288 | -0.01(-0.28%) |
Nov 06, 2023 | 3.600 | 3.690 | 3.540 | 3.620 | 10,704 | +0.02(+0.56%) |
Nov 03, 2023 | 3.700 | 3.700 | 3.460 | 3.600 | 23,960 | -0.03(-0.83%) |
Nov 02, 2023 | 3.615 | 3.650 | 3.560 | 3.630 | 11,675 | -0.06(-1.63%) |
Nov 01, 2023 | 3.790 | 3.790 | 3.590 | 3.690 | 18,720 | -0.10(-2.64%) |
Oct 31, 2023 | 3.560 | 3.790 | 3.559 | 3.790 | 46,202 | +0.11(+2.99%) |
Oct 30, 2023 | 3.540 | 3.700 | 3.421 | 3.680 | 53,094 | +0.15(+4.25%) |
Oct 27, 2023 | 3.560 | 3.565 | 3.280 | 3.530 | 165,725 | -0.09(-2.49%) |
Oct 26, 2023 | 3.590 | 3.620 | 3.500 | 3.620 | 61,541 | -0.03(-0.82%) |
Oct 25, 2023 | 3.602 | 3.680 | 3.532 | 3.650 | 54,528 | +0.00(+0.00%) |
Oct 24, 2023 | 3.700 | 3.740 | 3.540 | 3.650 | 58,399 | -0.05(-1.35%) |
Oct 23, 2023 | 3.760 | 3.880 | 3.670 | 3.700 | 59,109 | -0.19(-4.88%) |
Oct 20, 2023 | 3.800 | 3.920 | 3.770 | 3.890 | 29,344 | +0.05(+1.30%) |
Oct 19, 2023 | 3.720 | 3.850 | 3.717 | 3.840 | 18,723 | +0.05(+1.32%) |
Oct 18, 2023 | 3.870 | 3.900 | 3.700 | 3.790 | 53,823 | -0.07(-1.81%) |
Oct 17, 2023 | 3.800 | 3.967 | 3.780 | 3.860 | 38,610 | -0.01(-0.26%) |
Oct 16, 2023 | 3.860 | 4.027 | 3.760 | 3.870 | 178,751 | +0.00(+0.00%) |
Oct 13, 2023 | 3.900 | 3.920 | 3.590 | 3.870 | 89,834 | +0.01(+0.26%) |
Oct 12, 2023 | 4.130 | 4.170 | 3.550 | 3.860 | 172,893 | -0.23(-5.62%) |
Oct 11, 2023 | 4.570 | 4.570 | 3.980 | 4.090 | 110,577 | -0.36(-8.09%) |
Oct 10, 2023 | 3.880 | 4.660 | 3.870 | 4.450 | 587,807 | +0.71(+18.98%) |
Oct 09, 2023 | 3.690 | 3.820 | 3.680 | 3.740 | 10,354 | +0.06(+1.63%) |
Oct 06, 2023 | 3.720 | 3.800 | 3.670 | 3.680 | 10,740 | -0.03(-0.81%) |
Oct 05, 2023 | 3.611 | 3.850 | 3.611 | 3.710 | 37,081 | +0.13(+3.63%) |
Oct 04, 2023 | 3.590 | 3.730 | 3.580 | 3.580 | 59,183 | -0.04(-1.10%) |
Oct 03, 2023 | 3.730 | 3.730 | 3.580 | 3.620 | 71,283 | -0.11(-2.95%) |
Oct 02, 2023 | 3.750 | 3.750 | 3.650 | 3.730 | 16,245 | -0.01(-0.27%) |
Sep 29, 2023 | 3.630 | 3.760 | 3.620 | 3.740 | 38,963 | +0.12(+3.31%) |
Sep 28, 2023 | 3.720 | 3.790 | 3.610 | 3.620 | 35,413 | -0.10(-2.69%) |
Sep 27, 2023 | 3.750 | 3.880 | 3.710 | 3.720 | 35,930 | +0.06(+1.64%) |
Sep 26, 2023 | 3.670 | 3.844 | 3.580 | 3.660 | 367,616 | -0.01(-0.27%) |
Sep 25, 2023 | 3.500 | 3.700 | 3.520 | 3.670 | 38,072 | +0.04(+1.10%) |
Sep 22, 2023 | 3.450 | 3.670 | 3.415 | 3.630 | 54,884 | +0.08(+2.40%) |
Sep 21, 2023 | 3.580 | 3.680 | 3.520 | 3.545 | 207,967 | -0.08(-2.21%) |
Sep 20, 2023 | 3.690 | 3.750 | 3.570 | 3.625 | 334,118 | -0.06(-1.76%) |
Sep 19, 2023 | 3.670 | 3.800 | 3.570 | 3.690 | 137,089 | -0.11(-2.89%) |
Sep 18, 2023 | 3.680 | 3.800 | 3.600 | 3.800 | 44,584 | +0.12(+3.26%) |
Sep 15, 2023 | 3.960 | 3.970 | 3.665 | 3.680 | 211,620 | -0.25(-6.36%) |
Sep 14, 2023 | 3.875 | 4.073 | 3.875 | 3.930 | 46,426 | +0.01(+0.26%) |
Sep 13, 2023 | 3.650 | 4.090 | 3.560 | 3.920 | 76,621 | +0.15(+3.98%) |
Sep 12, 2023 | 3.710 | 3.850 | 3.655 | 3.770 | 12,493 | +0.02(+0.53%) |
Sep 11, 2023 | 3.700 | 3.890 | 3.700 | 3.750 | 30,512 | +0.03(+0.81%) |
Sep 08, 2023 | 3.740 | 3.810 | 3.630 | 3.720 | 34,331 | -0.05(-1.33%) |
Sep 07, 2023 | 3.990 | 3.990 | 3.760 | 3.770 | 39,889 | -0.17(-4.31%) |
Sep 06, 2023 | 3.920 | 4.000 | 3.920 | 3.940 | 16,795 | -0.02(-0.51%) |
Sep 05, 2023 | 3.910 | 4.090 | 3.910 | 3.960 | 22,179 | +0.00(+0.00%) |
Sep 01, 2023 | 3.980 | 4.056 | 3.910 | 3.960 | 36,978 | -0.06(-1.49%) |
Aug 31, 2023 | 4.010 | 4.147 | 3.900 | 4.020 | 88,944 | -0.09(-2.19%) |
Aug 30, 2023 | 4.280 | 4.340 | 4.080 | 4.110 | 31,476 | -0.18(-4.20%) |
Aug 29, 2023 | 4.430 | 4.480 | 4.290 | 4.290 | 69,902 | -0.06(-1.38%) |
Aug 28, 2023 | 4.190 | 4.680 | 4.190 | 4.350 | 192,258 | +0.22(+5.33%) |
Aug 25, 2023 | 3.987 | 4.250 | 3.932 | 4.130 | 63,232 | +0.13(+3.25%) |
Aug 24, 2023 | 3.840 | 4.008 | 3.820 | 4.000 | 43,848 | +0.07(+1.78%) |
Aug 23, 2023 | 3.730 | 3.950 | 3.730 | 3.930 | 59,488 | +0.17(+4.52%) |
Aug 22, 2023 | 3.840 | 3.870 | 3.760 | 3.760 | 15,321 | -0.07(-1.83%) |
Aug 21, 2023 | 3.790 | 3.890 | 3.751 | 3.830 | 86,425 | -0.02(-0.52%) |
Aug 18, 2023 | 3.850 | 3.930 | 3.650 | 3.850 | 50,506 | +0.00(+0.00%) |
Aug 17, 2023 | 3.840 | 3.900 | 3.660 | 3.850 | 95,665 | +0.01(+0.26%) |
Aug 16, 2023 | 3.750 | 3.870 | 3.671 | 3.840 | 83,192 | -0.02(-0.52%) |
Aug 15, 2023 | 4.010 | 4.010 | 3.520 | 3.860 | 145,948 | -0.06(-1.53%) |
Aug 14, 2023 | 3.570 | 4.030 | 3.574 | 3.920 | 58,176 | +0.17(+4.53%) |
Aug 11, 2023 | 3.790 | 3.790 | 3.570 | 3.750 | 41,279 | -0.03(-0.79%) |
Aug 10, 2023 | 3.660 | 3.790 | 3.610 | 3.780 | 23,368 | +0.06(+1.61%) |
Aug 09, 2023 | 3.640 | 3.740 | 3.479 | 3.720 | 22,995 | +0.09(+2.48%) |
Aug 08, 2023 | 3.710 | 3.710 | 3.630 | 3.630 | 6,443 | -0.05(-1.36%) |
Aug 07, 2023 | 3.690 | 3.750 | 3.657 | 3.680 | 20,183 | -0.08(-2.13%) |
Aug 04, 2023 | 3.800 | 3.840 | 3.720 | 3.760 | 30,639 | -0.05(-1.31%) |
Aug 03, 2023 | 3.740 | 3.830 | 3.710 | 3.810 | 17,183 | +0.02(+0.53%) |
Aug 02, 2023 | 3.750 | 3.820 | 3.700 | 3.790 | 18,542 | +0.05(+1.34%) |
Aug 01, 2023 | 3.670 | 3.760 | 3.670 | 3.740 | 16,179 | +0.04(+1.08%) |
Jul 31, 2023 | 3.640 | 3.750 | 3.640 | 3.700 | 36,890 | +0.06(+1.65%) |
Jul 28, 2023 | 3.570 | 3.710 | 3.540 | 3.640 | 41,427 | -0.01(-0.27%) |
Jul 27, 2023 | 3.660 | 3.703 | 3.523 | 3.650 | 92,514 | -0.07(-1.88%) |
Jul 26, 2023 | 3.700 | 3.720 | 3.625 | 3.720 | 55,300 | -0.03(-0.80%) |
Jul 25, 2023 | 3.700 | 3.800 | 3.599 | 3.750 | 47,501 | +0.10(+2.74%) |
Jul 24, 2023 | 3.850 | 3.850 | 3.620 | 3.650 | 47,955 | -0.13(-3.44%) |
Jul 21, 2023 | 3.580 | 3.870 | 3.510 | 3.780 | 185,364 | +0.11(+3.00%) |
Jul 20, 2023 | 3.600 | 3.770 | 3.590 | 3.670 | 20,906 | +0.03(+0.82%) |
Jul 19, 2023 | 3.620 | 3.660 | 3.466 | 3.640 | 53,477 | +0.07(+1.96%) |
Jul 18, 2023 | 3.600 | 3.740 | 3.501 | 3.570 | 50,744 | -0.04(-1.11%) |
Jul 17, 2023 | 3.530 | 3.630 | 3.451 | 3.610 | 68,848 | +0.05(+1.40%) |
Jul 14, 2023 | 3.630 | 3.740 | 3.520 | 3.560 | 247,279 | -0.10(-2.73%) |
Jul 13, 2023 | 3.820 | 3.875 | 3.600 | 3.660 | 34,549 | -0.15(-3.94%) |
Jul 12, 2023 | 3.820 | 3.920 | 3.630 | 3.810 | 143,122 | -0.04(-1.04%) |
Jul 11, 2023 | 3.940 | 3.940 | 3.660 | 3.850 | 126,105 | -0.11(-2.78%) |
Jul 10, 2023 | 4.070 | 4.139 | 3.945 | 3.960 | 67,976 | -0.01(-0.25%) |
Jul 07, 2023 | 3.980 | 4.210 | 3.860 | 3.970 | 303,049 | +0.01(+0.13%) |
Jul 06, 2023 | 3.520 | 3.989 | 3.520 | 3.965 | 176,858 | +0.40(+11.06%) |
Jul 05, 2023 | 3.560 | 3.620 | 3.420 | 3.570 | 38,400 | +0.04(+1.13%) |
Jul 03, 2023 | 3.520 | 3.620 | 3.470 | 3.530 | 11,959 | -0.07(-1.94%) |
Jun 30, 2023 | 3.620 | 3.640 | 3.480 | 3.600 | 44,626 | -0.06(-1.64%) |
Jun 29, 2023 | 3.660 | 3.760 | 3.580 | 3.660 | 55,178 | +0.00(+0.00%) |
Jun 28, 2023 | 3.660 | 3.750 | 3.570 | 3.660 | 55,020 | -0.04(-1.08%) |
Jun 27, 2023 | 3.600 | 3.730 | 3.410 | 3.700 | 45,189 | +0.10(+2.78%) |
Jun 26, 2023 | 3.660 | 3.660 | 3.560 | 3.600 | 15,602 | -0.06(-1.64%) |
Jun 23, 2023 | 3.570 | 3.660 | 3.480 | 3.660 | 40,820 | +0.09(+2.52%) |
Jun 22, 2023 | 3.720 | 3.720 | 3.520 | 3.570 | 13,533 | -0.12(-3.25%) |
Jun 21, 2023 | 3.790 | 3.790 | 3.560 | 3.690 | 48,533 | -0.06(-1.60%) |
Jun 20, 2023 | 3.800 | 3.800 | 3.610 | 3.750 | 25,186 | -0.10(-2.60%) |
Jun 16, 2023 | 3.600 | 3.880 | 3.554 | 3.850 | 103,244 | +0.24(+6.65%) |