Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.570 | 3.575 | 3.510 | 3.575 | 4,733 | +0.02(+0.42%) |
May 23, 2024 | 3.650 | 3.680 | 3.560 | 3.560 | 4,190 | -0.13(-3.52%) |
May 22, 2024 | 3.750 | 3.770 | 3.680 | 3.690 | 7,300 | -0.23(-5.87%) |
May 21, 2024 | 3.950 | 4.000 | 3.900 | 3.920 | 37,419 | +0.00(+0.00%) |
May 20, 2024 | 3.940 | 3.990 | 3.820 | 3.920 | 28,221 | +0.02(+0.51%) |
May 17, 2024 | 3.880 | 3.950 | 3.710 | 3.900 | 65,963 | +0.19(+5.12%) |
May 16, 2024 | 3.880 | 3.880 | 3.680 | 3.710 | 15,055 | -0.17(-4.38%) |
May 15, 2024 | 3.720 | 3.920 | 3.720 | 3.880 | 35,801 | +0.11(+2.92%) |
May 14, 2024 | 3.825 | 3.825 | 3.700 | 3.770 | 5,918 | -0.02(-0.66%) |
May 13, 2024 | 3.890 | 3.890 | 3.710 | 3.795 | 1,456 | -0.00(-0.13%) |
May 10, 2024 | 3.830 | 3.840 | 3.762 | 3.800 | 14,970 | +0.10(+2.70%) |
May 09, 2024 | 3.620 | 3.700 | 3.620 | 3.700 | 23,565 | +0.09(+2.41%) |
May 08, 2024 | 3.628 | 3.628 | 3.600 | 3.613 | 3,160 | -0.08(-2.22%) |
May 07, 2024 | 3.650 | 3.790 | 3.610 | 3.695 | 52,481 | +0.03(+0.96%) |
May 06, 2024 | 3.500 | 3.700 | 3.500 | 3.660 | 65,119 | +0.20(+5.78%) |
May 03, 2024 | 3.450 | 3.540 | 3.450 | 3.460 | 6,606 | +0.00(+0.00%) |
May 02, 2024 | 3.350 | 3.480 | 3.350 | 3.460 | 88,867 | +0.20(+6.13%) |
May 01, 2024 | 3.275 | 3.340 | 3.260 | 3.260 | 4,484 | +0.08(+2.52%) |
Apr 30, 2024 | 3.210 | 3.210 | 3.130 | 3.180 | 8,202 | +0.06(+1.92%) |
Apr 29, 2024 | 3.055 | 3.200 | 3.050 | 3.120 | 43,329 | +0.26(+9.09%) |
Apr 26, 2024 | 2.940 | 2.940 | 2.860 | 2.860 | 25,400 | -0.06(-2.05%) |
Apr 25, 2024 | 2.928 | 2.950 | 2.910 | 2.920 | 6,850 | +0.01(+0.34%) |
Apr 24, 2024 | 2.950 | 2.955 | 2.910 | 2.910 | 10,765 | +0.00(+0.00%) |
Apr 23, 2024 | 2.880 | 3.000 | 2.880 | 2.910 | 16,103 | -0.19(-6.13%) |
Apr 22, 2024 | 2.970 | 3.100 | 2.970 | 3.100 | 19,233 | +0.14(+4.73%) |
Apr 19, 2024 | 2.880 | 3.150 | 2.880 | 2.960 | 19,367 | +0.01(+0.34%) |
Apr 18, 2024 | 2.870 | 3.070 | 2.870 | 2.950 | 6,990 | -0.04(-1.34%) |
Apr 17, 2024 | 2.900 | 2.990 | 2.900 | 2.990 | 13,505 | +0.08(+2.64%) |
Apr 16, 2024 | 3.090 | 3.090 | 2.870 | 2.913 | 62,684 | -0.29(-8.97%) |
Apr 15, 2024 | 3.140 | 3.325 | 3.140 | 3.200 | 10,380 | -0.08(-2.44%) |
Apr 12, 2024 | 3.170 | 3.280 | 3.170 | 3.280 | 11,401 | +0.07(+2.18%) |
Apr 11, 2024 | 3.143 | 3.210 | 3.143 | 3.210 | 45,035 | +0.04(+1.26%) |
Apr 10, 2024 | 3.120 | 3.170 | 3.120 | 3.170 | 8,255 | -0.06(-1.86%) |
Apr 09, 2024 | 3.350 | 3.350 | 3.230 | 3.230 | 23,725 | -0.05(-1.52%) |
Apr 08, 2024 | 3.310 | 3.350 | 3.270 | 3.280 | 6,150 | +0.00(+0.00%) |
Apr 05, 2024 | 3.382 | 3.382 | 3.280 | 3.280 | 32,043 | -0.03(-0.91%) |
Apr 04, 2024 | 3.380 | 3.380 | 3.310 | 3.310 | 21,109 | -0.03(-0.90%) |
Apr 03, 2024 | 3.140 | 3.340 | 3.070 | 3.340 | 107,443 | +0.07(+2.14%) |
Apr 02, 2024 | 3.220 | 3.270 | 3.196 | 3.270 | 61,930 | +0.05(+1.55%) |
Apr 01, 2024 | 3.100 | 3.220 | 3.040 | 3.220 | 75,311 | +0.16(+5.23%) |
Mar 28, 2024 | 3.050 | 3.082 | 3.050 | 3.060 | 16,037 | +0.03(+0.94%) |
Mar 27, 2024 | 3.100 | 3.100 | 2.980 | 3.031 | 4,980 | -0.08(-2.52%) |
Mar 26, 2024 | 3.140 | 3.220 | 3.110 | 3.110 | 1,168 | -0.11(-3.42%) |
Mar 25, 2024 | 3.290 | 3.290 | 3.200 | 3.220 | 3,894 | -0.03(-0.92%) |
Mar 22, 2024 | 3.183 | 3.263 | 3.050 | 3.250 | 13,124 | -0.03(-0.91%) |
Mar 21, 2024 | 3.270 | 3.280 | 3.270 | 3.280 | 4,215 | -0.01(-0.30%) |
Mar 20, 2024 | 3.150 | 3.290 | 3.118 | 3.290 | 64,259 | +0.14(+4.44%) |
Mar 19, 2024 | 3.180 | 3.180 | 3.145 | 3.150 | 5,751 | -0.01(-0.32%) |
Mar 18, 2024 | 3.150 | 3.230 | 3.150 | 3.160 | 2,830 | +0.04(+1.12%) |
Mar 15, 2024 | 3.100 | 3.140 | 3.050 | 3.125 | 18,795 | +0.12(+3.82%) |
Mar 14, 2024 | 3.051 | 3.051 | 2.960 | 3.010 | 24,466 | -0.03(-0.99%) |
Mar 13, 2024 | 3.050 | 3.150 | 3.040 | 3.040 | 58,112 | -0.09(-2.83%) |
Mar 12, 2024 | 3.110 | 3.128 | 3.100 | 3.128 | 4,799 | +0.02(+0.59%) |
Mar 11, 2024 | 3.300 | 3.300 | 3.100 | 3.110 | 1,908 | -0.02(-0.64%) |
Mar 08, 2024 | 3.300 | 3.300 | 3.100 | 3.130 | 10,992 | -0.16(-4.86%) |
Mar 07, 2024 | 3.210 | 3.290 | 3.150 | 3.290 | 96,158 | +0.22(+7.17%) |
Mar 06, 2024 | 3.140 | 3.150 | 3.070 | 3.070 | 21,608 | -0.06(-1.76%) |
Mar 05, 2024 | 3.180 | 3.180 | 3.110 | 3.125 | 14,439 | -0.04(-1.11%) |
Mar 04, 2024 | 3.210 | 3.230 | 3.160 | 3.160 | 52,146 | -0.04(-1.25%) |
Mar 01, 2024 | 3.200 | 3.220 | 3.100 | 3.200 | 90,686 | +0.03(+0.95%) |
Feb 29, 2024 | 3.245 | 3.246 | 3.170 | 3.170 | 23,030 | +0.05(+1.60%) |
Feb 28, 2024 | 3.120 | 3.120 | 3.110 | 3.120 | 7,229 | -0.04(-1.27%) |
Feb 27, 2024 | 3.134 | 3.180 | 3.100 | 3.160 | 36,277 | +0.12(+3.95%) |
Feb 26, 2024 | 2.920 | 3.060 | 2.920 | 3.040 | 27,606 | +0.09(+3.05%) |
Feb 23, 2024 | 3.020 | 3.080 | 2.910 | 2.950 | 50,641 | -0.09(-2.96%) |
Feb 22, 2024 | 3.080 | 3.120 | 3.040 | 3.040 | 18,091 | -0.09(-3.03%) |
Feb 21, 2024 | 3.190 | 3.200 | 3.090 | 3.135 | 13,166 | -0.11(-3.24%) |
Feb 20, 2024 | 3.435 | 3.450 | 3.210 | 3.240 | 37,453 | -0.12(-3.71%) |
Feb 16, 2024 | 3.336 | 3.490 | 3.336 | 3.365 | 17,306 | -0.08(-2.46%) |
Feb 15, 2024 | 3.400 | 3.465 | 3.380 | 3.450 | 7,067 | -0.04(-1.15%) |
Feb 14, 2024 | 3.340 | 3.580 | 3.340 | 3.490 | 11,580 | +0.09(+2.65%) |
Feb 13, 2024 | 3.320 | 3.455 | 3.300 | 3.400 | 6,851 | +0.02(+0.59%) |
Feb 12, 2024 | 3.470 | 3.470 | 3.380 | 3.380 | 10,861 | -0.11(-3.15%) |
Feb 09, 2024 | 3.680 | 3.680 | 3.320 | 3.490 | 45,922 | -0.29(-7.67%) |
Feb 08, 2024 | 3.720 | 3.950 | 3.720 | 3.780 | 39,360 | -0.07(-1.82%) |
Feb 07, 2024 | 3.920 | 4.000 | 3.830 | 3.850 | 30,080 | -0.05(-1.28%) |
Feb 06, 2024 | 3.750 | 3.980 | 3.750 | 3.900 | 65,406 | +0.05(+1.30%) |
Feb 05, 2024 | 3.880 | 3.880 | 3.690 | 3.850 | 27,163 | -0.10(-2.53%) |
Feb 02, 2024 | 3.965 | 3.972 | 3.860 | 3.950 | 63,755 | +0.01(+0.25%) |
Feb 01, 2024 | 3.550 | 3.940 | 3.550 | 3.940 | 190,740 | +0.35(+9.75%) |
Jan 31, 2024 | 3.600 | 3.740 | 3.590 | 3.590 | 47,813 | -0.10(-2.71%) |
Jan 30, 2024 | 3.640 | 3.700 | 3.610 | 3.690 | 163,609 | +0.13(+3.58%) |
Jan 29, 2024 | 3.640 | 3.690 | 3.460 | 3.562 | 140,325 | -0.13(-3.46%) |
Jan 26, 2024 | 3.750 | 3.750 | 3.640 | 3.690 | 25,038 | +0.16(+4.53%) |
Jan 25, 2024 | 3.600 | 3.630 | 3.530 | 3.530 | 43,984 | -0.07(-1.94%) |
Jan 24, 2024 | 3.500 | 3.680 | 3.500 | 3.600 | 35,916 | +0.03(+0.84%) |
Jan 23, 2024 | 3.550 | 3.590 | 3.490 | 3.570 | 49,566 | +0.10(+3.03%) |
Jan 22, 2024 | 3.700 | 3.700 | 3.430 | 3.465 | 34,135 | -0.14(-3.75%) |
Jan 19, 2024 | 3.660 | 3.700 | 3.500 | 3.600 | 23,513 | -0.10(-2.70%) |
Jan 18, 2024 | 3.750 | 3.750 | 3.645 | 3.700 | 55,586 | +0.10(+2.78%) |
Jan 17, 2024 | 3.560 | 3.670 | 3.530 | 3.600 | 36,933 | -0.05(-1.37%) |
Jan 16, 2024 | 3.720 | 3.770 | 3.600 | 3.650 | 225,668 | +0.12(+3.40%) |
Jan 12, 2024 | 3.280 | 3.530 | 3.280 | 3.530 | 49,364 | +0.23(+6.97%) |
Jan 11, 2024 | 3.305 | 3.310 | 3.200 | 3.300 | 70,830 | -0.01(-0.30%) |
Jan 10, 2024 | 3.300 | 3.380 | 3.180 | 3.310 | 152,482 | +0.11(+3.44%) |
Jan 09, 2024 | 3.095 | 3.220 | 3.000 | 3.200 | 185,101 | +0.15(+4.92%) |
Jan 08, 2024 | 2.870 | 3.070 | 2.870 | 3.050 | 78,678 | +0.25(+8.93%) |
Jan 05, 2024 | 2.800 | 2.875 | 2.800 | 2.800 | 5,842 | +0.00(+0.00%) |
Jan 04, 2024 | 2.750 | 2.870 | 2.750 | 2.800 | 9,136 | +0.00(+0.00%) |
Jan 03, 2024 | 2.825 | 2.840 | 2.800 | 2.800 | 16,367 | -0.01(-0.36%) |
Jan 02, 2024 | 2.950 | 2.950 | 2.810 | 2.810 | 13,884 | +0.05(+1.81%) |
Dec 29, 2023 | 2.590 | 2.870 | 2.590 | 2.760 | 21,400 | -0.02(-0.72%) |
Dec 28, 2023 | 2.840 | 2.875 | 2.770 | 2.780 | 19,912 | -0.13(-4.47%) |
Dec 27, 2023 | 2.940 | 2.950 | 2.840 | 2.910 | 44,176 | -0.04(-1.36%) |
Dec 26, 2023 | 2.930 | 2.950 | 2.910 | 2.950 | 39,240 | +0.12(+4.24%) |
Dec 22, 2023 | 2.840 | 2.960 | 2.810 | 2.830 | 88,740 | +0.02(+0.71%) |
Dec 21, 2023 | 2.780 | 2.840 | 2.750 | 2.810 | 34,221 | -0.03(-1.06%) |
Dec 20, 2023 | 2.840 | 2.840 | 2.750 | 2.840 | 25,788 | +0.06(+2.34%) |
Dec 19, 2023 | 2.760 | 2.800 | 2.710 | 2.775 | 33,193 | -0.02(-0.80%) |
Dec 18, 2023 | 2.700 | 2.840 | 2.610 | 2.797 | 46,106 | +0.12(+4.38%) |
Dec 15, 2023 | 2.740 | 2.850 | 2.520 | 2.680 | 66,560 | +0.04(+1.52%) |
Dec 14, 2023 | 2.600 | 2.750 | 2.600 | 2.640 | 44,428 | +0.10(+3.94%) |
Dec 13, 2023 | 2.520 | 2.600 | 2.520 | 2.540 | 7,150 | +0.04(+1.60%) |
Dec 12, 2023 | 2.500 | 2.555 | 2.500 | 2.500 | 18,435 | -0.06(-2.53%) |
Dec 11, 2023 | 2.600 | 2.600 | 2.565 | 2.565 | 5,890 | -0.04(-1.35%) |
Dec 08, 2023 | 2.420 | 2.750 | 2.420 | 2.600 | 48,202 | -0.07(-2.62%) |
Dec 05, 2023 | 2.670 | 0 | -0.15(-5.32%) | |||
Dec 04, 2023 | 2.854 | 2.950 | 2.785 | 2.820 | 47,957 | -0.03(-0.88%) |
Dec 01, 2023 | 2.890 | 2.890 | 2.790 | 2.845 | 45,681 | +0.02(+0.53%) |
Nov 30, 2023 | 2.737 | 2.890 | 2.700 | 2.830 | 158,035 | +0.06(+2.17%) |
Nov 29, 2023 | 2.875 | 2.910 | 2.769 | 2.770 | 29,603 | -0.14(-4.81%) |
Nov 28, 2023 | 2.920 | 2.930 | 2.900 | 2.910 | 10,875 | -0.01(-0.21%) |
Nov 27, 2023 | 2.890 | 2.922 | 2.890 | 2.916 | 22,304 | +0.13(+4.52%) |
Nov 24, 2023 | 2.790 | 2.790 | 2.790 | 2.790 | 1,250 | +0.02(+0.90%) |
Nov 22, 2023 | 2.900 | 2.900 | 2.740 | 2.765 | 16,446 | -0.01(-0.32%) |
Nov 21, 2023 | 2.804 | 2.900 | 2.774 | 2.774 | 16,719 | -0.03(-0.93%) |
Nov 20, 2023 | 2.730 | 2.800 | 2.730 | 2.800 | 32,134 | +0.05(+1.98%) |
Nov 17, 2023 | 2.700 | 2.820 | 2.670 | 2.746 | 48,413 | +0.03(+0.94%) |
Nov 16, 2023 | 2.700 | 2.780 | 2.700 | 2.720 | 11,100 | -0.08(-2.86%) |
Nov 15, 2023 | 2.750 | 2.800 | 2.700 | 2.800 | 39,745 | -0.04(-1.41%) |
Nov 14, 2023 | 2.780 | 2.900 | 2.780 | 2.840 | 11,845 | +0.09(+3.27%) |
Nov 13, 2023 | 2.720 | 2.770 | 2.710 | 2.750 | 76,543 | +0.08(+3.00%) |
Nov 10, 2023 | 2.690 | 2.690 | 2.620 | 2.670 | 26,157 | -0.03(-1.11%) |
Nov 09, 2023 | 2.560 | 2.850 | 2.560 | 2.700 | 87,422 | -0.17(-5.92%) |
Nov 08, 2023 | 2.740 | 2.870 | 2.740 | 2.870 | 15,206 | +0.07(+2.50%) |
Nov 07, 2023 | 2.890 | 2.890 | 2.770 | 2.800 | 3,282 | +0.03(+1.08%) |
Nov 06, 2023 | 2.730 | 2.900 | 2.730 | 2.770 | 22,277 | -0.21(-7.05%) |
Nov 03, 2023 | 2.940 | 3.010 | 2.940 | 2.980 | 5,116 | -0.02(-0.67%) |
Nov 02, 2023 | 2.980 | 3.000 | 2.800 | 3.000 | 62,130 | +0.11(+3.81%) |
Nov 01, 2023 | 2.870 | 2.943 | 2.860 | 2.890 | 31,567 | +0.03(+1.05%) |
Oct 31, 2023 | 2.780 | 2.870 | 2.730 | 2.860 | 60,775 | +0.06(+2.14%) |
Oct 30, 2023 | 2.800 | 2.800 | 2.730 | 2.800 | 17,081 | -0.04(-1.41%) |
Oct 27, 2023 | 2.740 | 2.850 | 2.720 | 2.840 | 8,460 | -0.01(-0.35%) |
Oct 26, 2023 | 2.920 | 2.990 | 2.850 | 2.850 | 4,158 | -0.12(-4.20%) |
Oct 25, 2023 | 2.950 | 2.995 | 2.920 | 2.975 | 38,759 | -0.00(-0.17%) |
Oct 24, 2023 | 2.756 | 2.980 | 2.756 | 2.980 | 32,143 | +0.23(+8.54%) |
Oct 23, 2023 | 2.680 | 2.760 | 2.680 | 2.745 | 9,360 | -0.01(-0.53%) |
Oct 20, 2023 | 2.750 | 2.890 | 2.750 | 2.760 | 12,560 | -0.08(-2.82%) |
Oct 19, 2023 | 2.765 | 2.900 | 2.750 | 2.840 | 74,707 | +0.16(+5.97%) |
Oct 18, 2023 | 2.590 | 2.800 | 2.590 | 2.680 | 20,485 | -0.07(-2.55%) |
Oct 17, 2023 | 2.710 | 2.750 | 2.620 | 2.750 | 32,408 | +0.05(+1.85%) |
Oct 16, 2023 | 2.680 | 2.750 | 2.680 | 2.700 | 10,789 | -0.04(-1.46%) |
Oct 13, 2023 | 2.700 | 2.800 | 2.700 | 2.740 | 4,010 | -0.01(-0.36%) |
Oct 12, 2023 | 2.900 | 2.940 | 2.690 | 2.750 | 30,836 | -0.17(-5.82%) |
Oct 11, 2023 | 2.890 | 2.995 | 2.850 | 2.920 | 28,168 | +0.07(+2.46%) |
Oct 10, 2023 | 2.910 | 2.910 | 2.835 | 2.850 | 10,744 | -0.06(-2.06%) |
Oct 09, 2023 | 2.990 | 3.090 | 2.860 | 2.910 | 16,332 | -0.20(-6.43%) |
Oct 06, 2023 | 2.970 | 3.110 | 2.920 | 3.110 | 12,736 | +0.13(+4.36%) |
Oct 05, 2023 | 2.875 | 3.010 | 2.875 | 2.980 | 110,596 | +0.03(+1.02%) |
Oct 04, 2023 | 2.750 | 2.950 | 2.750 | 2.950 | 91,651 | +0.00(+0.00%) |
Oct 03, 2023 | 3.000 | 3.020 | 2.850 | 2.950 | 31,484 | -0.09(-2.96%) |
Oct 02, 2023 | 3.020 | 3.100 | 3.000 | 3.040 | 242,710 | -0.02(-0.65%) |
Sep 29, 2023 | 3.150 | 3.150 | 3.040 | 3.060 | 68,297 | -0.02(-0.65%) |
Sep 28, 2023 | 3.000 | 3.140 | 2.990 | 3.080 | 119,171 | +0.06(+2.16%) |
Sep 27, 2023 | 3.010 | 3.090 | 2.960 | 3.015 | 19,984 | +0.02(+0.50%) |
Sep 26, 2023 | 3.100 | 3.100 | 3.000 | 3.000 | 93,206 | -0.09(-2.91%) |
Sep 25, 2023 | 2.960 | 3.100 | 3.070 | 3.090 | 139,774 | +0.19(+6.55%) |
Sep 22, 2023 | 2.870 | 2.950 | 2.810 | 2.900 | 59,633 | +0.09(+3.17%) |
Sep 21, 2023 | 2.830 | 2.830 | 2.710 | 2.811 | 20,852 | -0.06(-2.06%) |
Sep 20, 2023 | 2.800 | 2.880 | 2.800 | 2.870 | 35,800 | +0.05(+1.77%) |
Sep 19, 2023 | 2.850 | 2.860 | 2.776 | 2.820 | 44,794 | +0.03(+1.08%) |
Sep 18, 2023 | 2.780 | 2.840 | 2.737 | 2.790 | 11,873 | -0.03(-1.06%) |
Sep 15, 2023 | 2.820 | 2.860 | 2.780 | 2.820 | 86,691 | +0.06(+2.17%) |
Sep 14, 2023 | 2.600 | 2.770 | 2.590 | 2.760 | 256,527 | +0.19(+7.39%) |
Sep 13, 2023 | 2.520 | 2.570 | 2.520 | 2.570 | 69,264 | +0.00(+0.00%) |
Sep 12, 2023 | 2.560 | 2.570 | 2.550 | 2.570 | 83,168 | +0.02(+0.78%) |
Sep 11, 2023 | 2.470 | 2.550 | 2.470 | 2.550 | 166,016 | +0.02(+0.99%) |
Sep 08, 2023 | 2.500 | 2.550 | 2.500 | 2.525 | 38,109 | +0.02(+1.00%) |
Sep 07, 2023 | 2.550 | 2.600 | 2.500 | 2.500 | 43,640 | -0.05(-1.96%) |
Sep 06, 2023 | 2.540 | 2.600 | 2.470 | 2.550 | 64,046 | +0.08(+3.24%) |
Sep 05, 2023 | 2.340 | 2.550 | 2.340 | 2.470 | 168,322 | +0.18(+7.86%) |
Sep 01, 2023 | 2.280 | 2.350 | 2.220 | 2.290 | 124,698 | +0.08(+3.39%) |
Aug 31, 2023 | 2.190 | 2.250 | 2.190 | 2.215 | 24,450 | +0.05(+2.12%) |
Aug 30, 2023 | 2.050 | 2.190 | 2.050 | 2.169 | 39,620 | -0.00(-0.05%) |
Aug 29, 2023 | 2.240 | 2.240 | 2.170 | 2.170 | 9,968 | -0.04(-1.59%) |
Aug 28, 2023 | 2.140 | 2.250 | 2.140 | 2.205 | 7,338 | +0.04(+1.61%) |
Aug 25, 2023 | 2.200 | 2.200 | 2.160 | 2.170 | 4,780 | -0.06(-2.69%) |
Aug 24, 2023 | 2.275 | 2.300 | 2.200 | 2.230 | 11,619 | -0.02(-0.89%) |
Aug 23, 2023 | 2.210 | 2.250 | 2.180 | 2.250 | 80,735 | +0.06(+2.51%) |
Aug 22, 2023 | 2.190 | 2.230 | 2.150 | 2.195 | 47,892 | +0.04(+2.09%) |
Aug 21, 2023 | 2.160 | 2.160 | 2.070 | 2.150 | 33,482 | +0.03(+1.42%) |
Aug 18, 2023 | 2.020 | 2.170 | 2.020 | 2.120 | 15,345 | +0.08(+3.92%) |
Aug 17, 2023 | 2.090 | 2.090 | 2.000 | 2.040 | 8,803 | -0.08(-3.86%) |
Aug 16, 2023 | 2.075 | 2.125 | 2.075 | 2.122 | 15,185 | -0.07(-3.11%) |
Aug 15, 2023 | 2.120 | 2.200 | 2.120 | 2.190 | 6,616 | +0.03(+1.39%) |
Aug 14, 2023 | 2.200 | 2.200 | 2.080 | 2.160 | 10,257 | -0.04(-1.82%) |
Aug 11, 2023 | 2.200 | 2.200 | 2.180 | 2.200 | 8,661 | +0.02(+0.92%) |
Aug 10, 2023 | 2.050 | 2.200 | 2.050 | 2.180 | 60,327 | +0.17(+8.46%) |
Aug 09, 2023 | 2.015 | 2.050 | 2.010 | 2.010 | 44,652 | -0.01(-0.25%) |
Aug 08, 2023 | 1.970 | 2.015 | 1.970 | 2.015 | 12,475 | +0.06(+3.07%) |
Aug 07, 2023 | 2.000 | 2.000 | 1.955 | 1.955 | 19,183 | -0.00(-0.26%) |
Aug 04, 2023 | 2.000 | 2.000 | 1.948 | 1.960 | 13,550 | +0.08(+4.26%) |
Aug 03, 2023 | 1.860 | 1.950 | 1.750 | 1.880 | 8,156 | -0.04(-2.08%) |
Aug 02, 2023 | 1.980 | 1.980 | 1.880 | 1.920 | 16,330 | -0.02(-1.03%) |
Aug 01, 2023 | 1.960 | 1.980 | 1.940 | 1.940 | 13,528 | -0.02(-1.02%) |
Jul 31, 2023 | 1.930 | 1.990 | 1.900 | 1.960 | 116,144 | +0.05(+2.62%) |
Jul 28, 2023 | 1.890 | 1.970 | 1.890 | 1.910 | 26,691 | -0.06(-3.02%) |
Jul 27, 2023 | 1.985 | 1.985 | 1.950 | 1.970 | 11,750 | +0.00(+0.10%) |
Jul 26, 2023 | 1.990 | 2.000 | 1.950 | 1.968 | 70,223 | +0.00(+0.00%) |
Jul 25, 2023 | 1.980 | 1.980 | 1.950 | 1.968 | 4,085 | +0.01(+0.38%) |
Jul 24, 2023 | 1.970 | 1.970 | 1.960 | 1.960 | 3,433 | -0.04(-2.00%) |
Jul 21, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 125 | -0.10(-4.76%) |
Jul 20, 2023 | 2.100 | 2.110 | 2.100 | 2.100 | 2,067 | +0.05(+2.44%) |
Jul 19, 2023 | 2.090 | 2.090 | 2.030 | 2.050 | 10,375 | -0.01(-0.61%) |
Jul 18, 2023 | 2.055 | 2.062 | 2.040 | 2.062 | 17,163 | -0.04(-1.79%) |
Jul 17, 2023 | 2.090 | 2.100 | 2.014 | 2.100 | 6,401 | +0.00(+0.00%) |
Jul 14, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 4,000 | +0.00(+0.00%) |
Jul 13, 2023 | 2.110 | 2.110 | 2.040 | 2.100 | 48,173 | +0.04(+1.97%) |
Jul 12, 2023 | 2.070 | 2.080 | 2.059 | 2.059 | 4,900 | +0.11(+5.62%) |
Jul 11, 2023 | 1.990 | 1.995 | 1.950 | 1.950 | 10,641 | +0.00(+0.00%) |
Jul 10, 2023 | 1.966 | 1.966 | 1.950 | 1.950 | 11,207 | -0.02(-0.76%) |
Jul 07, 2023 | 1.955 | 1.980 | 1.950 | 1.965 | 4,825 | -0.07(-3.68%) |
Jul 06, 2023 | 2.040 | 2.050 | 1.998 | 2.040 | 36,463 | +0.01(+0.49%) |
Jul 05, 2023 | 2.080 | 2.080 | 2.020 | 2.030 | 21,940 | -0.04(-1.69%) |
Jul 03, 2023 | 2.040 | 2.080 | 2.035 | 2.065 | 50,252 | -0.04(-1.67%) |
Jun 30, 2023 | 2.050 | 2.100 | 1.900 | 2.100 | 41,982 | +0.05(+2.44%) |
Jun 29, 2023 | 2.080 | 2.100 | 2.050 | 2.050 | 16,290 | -0.03(-1.44%) |
Jun 28, 2023 | 2.150 | 2.150 | 2.040 | 2.080 | 3,144 | +0.06(+2.94%) |
Jun 27, 2023 | 2.034 | 2.034 | 2.010 | 2.021 | 3,361 | -0.06(-2.86%) |
Jun 26, 2023 | 2.080 | 2.115 | 2.080 | 2.080 | 3,000 | +0.05(+2.46%) |
Jun 23, 2023 | 2.050 | 2.100 | 2.010 | 2.030 | 27,424 | -0.02(-0.98%) |
Jun 22, 2023 | 2.120 | 2.126 | 2.050 | 2.050 | 6,806 | -0.04(-1.91%) |
Jun 21, 2023 | 2.090 | 2.150 | 2.090 | 2.090 | 3,436 | -0.04(-2.11%) |
Jun 20, 2023 | 2.010 | 2.135 | 2.010 | 2.135 | 6,368 | +0.00(+0.23%) |
Jun 16, 2023 | 2.080 | 2.191 | 2.080 | 2.130 | 5,006 | -0.02(-0.93%) |
Jun 15, 2023 | 2.150 | 2.150 | 2.120 | 2.150 | 15,563 | +0.03(+1.42%) |
Jun 14, 2023 | 2.150 | 2.150 | 2.090 | 2.120 | 11,333 | -0.07(-3.20%) |
Jun 13, 2023 | 2.120 | 2.220 | 2.104 | 2.190 | 36,983 | +0.05(+2.34%) |
Jun 12, 2023 | 2.075 | 2.140 | 2.075 | 2.140 | 2,570 | -0.01(-0.47%) |
Jun 09, 2023 | 2.120 | 2.150 | 2.060 | 2.150 | 6,500 | +0.06(+3.12%) |
Jun 08, 2023 | 2.050 | 2.120 | 2.050 | 2.085 | 4,075 | +0.03(+1.70%) |
Jun 07, 2023 | 2.105 | 2.105 | 2.050 | 2.050 | 13,250 | +0.04(+2.00%) |
Jun 06, 2023 | 2.050 | 2.105 | 2.010 | 2.010 | 13,530 | -0.01(-0.50%) |
Jun 05, 2023 | 1.950 | 2.240 | 1.950 | 2.020 | 27,375 | +0.00(+0.00%) |
Jun 02, 2023 | 1.940 | 2.020 | 1.940 | 2.020 | 94,929 | +0.12(+6.32%) |