Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 3.135 | 3.162 | 3.060 | 3.069 | 24,966 | -0.09(-2.88%) |
May 22, 2024 | 3.153 | 3.160 | 3.080 | 3.160 | 18,297 | -0.05(-1.56%) |
May 21, 2024 | 3.130 | 3.300 | 3.130 | 3.210 | 112,724 | -0.05(-1.53%) |
May 20, 2024 | 3.230 | 3.270 | 3.210 | 3.260 | 33,338 | +0.06(+1.87%) |
May 17, 2024 | 2.930 | 3.200 | 2.930 | 3.200 | 212,372 | +0.29(+9.97%) |
May 16, 2024 | 2.950 | 2.970 | 2.900 | 2.910 | 36,229 | -0.07(-2.35%) |
May 15, 2024 | 2.921 | 3.010 | 2.921 | 2.980 | 48,964 | +0.01(+0.43%) |
May 14, 2024 | 2.970 | 2.980 | 2.930 | 2.967 | 12,668 | +0.03(+0.93%) |
May 13, 2024 | 2.947 | 3.000 | 2.916 | 2.940 | 26,068 | +0.02(+0.68%) |
May 10, 2024 | 2.940 | 2.940 | 2.860 | 2.920 | 51,874 | +0.00(+0.09%) |
May 09, 2024 | 2.879 | 2.930 | 2.860 | 2.917 | 31,087 | +0.06(+2.00%) |
May 08, 2024 | 2.990 | 2.990 | 2.834 | 2.860 | 46,631 | -0.09(-3.05%) |
May 07, 2024 | 3.030 | 3.059 | 2.950 | 2.950 | 52,693 | -0.02(-0.67%) |
May 06, 2024 | 2.950 | 3.000 | 2.930 | 2.970 | 80,768 | +0.04(+1.37%) |
May 03, 2024 | 2.940 | 3.060 | 2.890 | 2.930 | 53,038 | -0.05(-1.68%) |
May 02, 2024 | 2.870 | 3.010 | 2.870 | 2.980 | 90,082 | +0.15(+5.30%) |
May 01, 2024 | 2.970 | 3.000 | 2.820 | 2.830 | 88,490 | +0.05(+1.80%) |
Apr 30, 2024 | 2.950 | 2.950 | 2.770 | 2.780 | 78,831 | -0.20(-6.71%) |
Apr 29, 2024 | 2.890 | 2.990 | 2.880 | 2.980 | 107,858 | +0.10(+3.47%) |
Apr 26, 2024 | 2.755 | 2.880 | 2.750 | 2.880 | 60,227 | +0.10(+3.60%) |
Apr 25, 2024 | 2.750 | 2.785 | 2.690 | 2.780 | 91,527 | +0.06(+2.21%) |
Apr 24, 2024 | 2.780 | 2.780 | 2.680 | 2.720 | 51,972 | -0.01(-0.37%) |
Apr 23, 2024 | 2.820 | 2.820 | 2.730 | 2.730 | 71,013 | -0.03(-1.09%) |
Apr 22, 2024 | 2.790 | 2.825 | 2.730 | 2.760 | 49,209 | -0.03(-1.08%) |
Apr 19, 2024 | 2.760 | 2.900 | 2.760 | 2.790 | 24,578 | -0.03(-1.21%) |
Apr 18, 2024 | 2.800 | 2.860 | 2.800 | 2.824 | 73,642 | -0.01(-0.20%) |
Apr 17, 2024 | 2.856 | 2.900 | 2.809 | 2.830 | 55,881 | +0.00(+0.00%) |
Apr 16, 2024 | 2.950 | 2.950 | 2.700 | 2.830 | 117,174 | -0.14(-4.74%) |
Apr 15, 2024 | 3.027 | 3.054 | 2.910 | 2.971 | 85,914 | -0.10(-3.39%) |
Apr 12, 2024 | 3.120 | 3.240 | 3.030 | 3.075 | 124,573 | -0.05(-1.76%) |
Apr 11, 2024 | 2.940 | 3.130 | 2.905 | 3.130 | 44,882 | +0.17(+5.79%) |
Apr 10, 2024 | 2.870 | 2.980 | 2.870 | 2.959 | 17,608 | -0.01(-0.38%) |
Apr 09, 2024 | 2.946 | 2.970 | 2.890 | 2.970 | 22,155 | -0.03(-1.00%) |
Apr 08, 2024 | 2.850 | 3.020 | 2.780 | 3.000 | 173,619 | -0.02(-0.66%) |
Apr 05, 2024 | 3.030 | 3.050 | 2.950 | 3.020 | 85,706 | +0.01(+0.33%) |
Apr 04, 2024 | 3.080 | 3.090 | 2.950 | 3.010 | 84,392 | -0.03(-0.99%) |
Apr 03, 2024 | 2.930 | 3.130 | 2.930 | 3.040 | 134,534 | +0.13(+4.47%) |
Apr 02, 2024 | 2.870 | 2.916 | 2.780 | 2.910 | 103,155 | +0.04(+1.39%) |
Apr 01, 2024 | 2.728 | 2.870 | 2.680 | 2.870 | 343,485 | +0.20(+7.49%) |
Mar 28, 2024 | 2.640 | 2.800 | 2.640 | 2.670 | 132,778 | -0.09(-3.26%) |
Mar 27, 2024 | 2.750 | 2.790 | 2.740 | 2.760 | 24,651 | -0.00(-0.04%) |
Mar 26, 2024 | 2.747 | 2.790 | 2.737 | 2.761 | 38,179 | +0.01(+0.40%) |
Mar 25, 2024 | 2.850 | 2.870 | 2.750 | 2.750 | 34,515 | -0.08(-2.83%) |
Mar 22, 2024 | 2.890 | 2.890 | 2.800 | 2.830 | 54,241 | -0.06(-2.08%) |
Mar 21, 2024 | 2.660 | 2.890 | 2.660 | 2.890 | 69,230 | +0.04(+1.23%) |
Mar 20, 2024 | 2.670 | 2.870 | 2.640 | 2.855 | 63,901 | +0.11(+4.20%) |
Mar 19, 2024 | 2.740 | 2.740 | 2.610 | 2.740 | 103,257 | -0.02(-0.72%) |
Mar 18, 2024 | 2.790 | 2.826 | 2.730 | 2.760 | 73,409 | +0.06(+2.22%) |
Mar 15, 2024 | 2.800 | 2.870 | 2.700 | 2.700 | 69,323 | -0.10(-3.57%) |
Mar 14, 2024 | 2.680 | 2.820 | 2.652 | 2.800 | 72,666 | +0.06(+2.19%) |
Mar 13, 2024 | 2.890 | 2.910 | 2.680 | 2.740 | 117,932 | -0.11(-3.86%) |
Mar 12, 2024 | 2.880 | 2.920 | 2.850 | 2.850 | 25,508 | -0.07(-2.35%) |
Mar 11, 2024 | 2.880 | 2.980 | 2.880 | 2.918 | 17,188 | -0.06(-2.06%) |
Mar 08, 2024 | 3.080 | 3.180 | 2.920 | 2.980 | 141,295 | -0.15(-4.79%) |
Mar 07, 2024 | 2.965 | 3.150 | 2.920 | 3.130 | 39,812 | +0.21(+7.38%) |
Mar 06, 2024 | 2.920 | 2.950 | 2.780 | 2.915 | 67,401 | +0.14(+4.86%) |
Mar 05, 2024 | 2.930 | 2.930 | 2.750 | 2.780 | 80,866 | -0.04(-1.42%) |
Mar 04, 2024 | 2.960 | 3.045 | 2.800 | 2.820 | 70,520 | -0.12(-3.95%) |
Mar 01, 2024 | 2.940 | 3.040 | 2.870 | 2.936 | 71,318 | +0.05(+1.77%) |
Feb 29, 2024 | 2.988 | 4.010 | 2.877 | 2.885 | 54,200 | -0.05(-1.54%) |
Feb 28, 2024 | 3.000 | 3.060 | 2.924 | 2.930 | 68,288 | -0.12(-3.93%) |
Feb 27, 2024 | 2.940 | 3.167 | 2.940 | 3.050 | 58,091 | +0.10(+3.39%) |
Feb 26, 2024 | 2.910 | 3.001 | 2.830 | 2.950 | 89,403 | +0.04(+1.48%) |
Feb 23, 2024 | 3.053 | 3.075 | 2.900 | 2.907 | 111,200 | -0.14(-4.56%) |
Feb 22, 2024 | 3.219 | 3.236 | 3.040 | 3.046 | 63,894 | -0.08(-2.68%) |
Feb 21, 2024 | 2.920 | 3.220 | 2.920 | 3.130 | 92,099 | +0.08(+2.62%) |
Feb 20, 2024 | 3.150 | 3.390 | 3.000 | 3.050 | 164,683 | -0.28(-8.35%) |
Feb 16, 2024 | 3.430 | 3.450 | 3.317 | 3.328 | 48,552 | -0.10(-2.92%) |
Feb 15, 2024 | 3.509 | 3.570 | 3.400 | 3.428 | 29,465 | -0.06(-1.63%) |
Feb 14, 2024 | 3.440 | 3.510 | 3.396 | 3.485 | 94,984 | +0.07(+2.20%) |
Feb 13, 2024 | 3.700 | 3.810 | 3.410 | 3.410 | 101,985 | -0.30(-8.19%) |
Feb 12, 2024 | 3.870 | 3.880 | 3.698 | 3.714 | 63,815 | -0.17(-4.28%) |
Feb 09, 2024 | 3.700 | 3.880 | 3.690 | 3.880 | 63,961 | +0.10(+2.65%) |
Feb 08, 2024 | 3.850 | 3.890 | 3.590 | 3.780 | 155,770 | -0.11(-2.83%) |
Feb 07, 2024 | 3.840 | 3.890 | 3.815 | 3.890 | 79,960 | +0.14(+3.73%) |
Feb 06, 2024 | 3.820 | 3.860 | 3.750 | 3.750 | 63,858 | -0.06(-1.45%) |
Feb 05, 2024 | 3.930 | 3.940 | 3.746 | 3.805 | 136,808 | -0.13(-3.30%) |
Feb 02, 2024 | 4.000 | 4.000 | 3.842 | 3.935 | 138,757 | -0.04(-1.13%) |
Feb 01, 2024 | 3.650 | 4.000 | 3.650 | 3.980 | 192,068 | +0.40(+11.30%) |
Jan 31, 2024 | 3.590 | 3.660 | 3.550 | 3.576 | 548,619 | -0.03(-0.77%) |
Jan 30, 2024 | 3.490 | 3.610 | 3.490 | 3.604 | 138,929 | +0.11(+3.08%) |
Jan 29, 2024 | 3.350 | 3.510 | 3.350 | 3.496 | 71,666 | +0.03(+0.75%) |
Jan 26, 2024 | 3.392 | 3.470 | 3.392 | 3.470 | 58,423 | +0.07(+2.06%) |
Jan 25, 2024 | 3.471 | 3.500 | 3.400 | 3.400 | 42,654 | -0.11(-3.13%) |
Jan 24, 2024 | 3.600 | 3.680 | 3.500 | 3.510 | 175,975 | +0.08(+2.33%) |
Jan 23, 2024 | 3.384 | 3.450 | 3.380 | 3.430 | 47,646 | +0.09(+2.74%) |
Jan 22, 2024 | 3.320 | 3.520 | 3.320 | 3.338 | 158,457 | +0.03(+0.86%) |
Jan 19, 2024 | 3.420 | 3.420 | 3.250 | 3.310 | 177,863 | -0.11(-3.22%) |
Jan 18, 2024 | 3.410 | 3.450 | 3.346 | 3.420 | 106,685 | +0.05(+1.48%) |
Jan 17, 2024 | 3.340 | 3.410 | 3.220 | 3.370 | 29,047 | +0.03(+0.90%) |
Jan 16, 2024 | 3.395 | 3.555 | 3.332 | 3.340 | 253,797 | +0.07(+2.30%) |
Jan 12, 2024 | 2.960 | 3.270 | 2.960 | 3.265 | 214,049 | +0.17(+5.32%) |
Jan 11, 2024 | 3.040 | 3.100 | 2.980 | 3.100 | 124,787 | -0.03(-0.91%) |
Jan 10, 2024 | 3.020 | 3.200 | 3.020 | 3.128 | 194,328 | +0.11(+3.76%) |
Jan 09, 2024 | 2.840 | 3.100 | 2.772 | 3.015 | 211,153 | +0.17(+6.12%) |
Jan 08, 2024 | 2.730 | 2.880 | 2.730 | 2.841 | 50,568 | +0.03(+1.10%) |
Jan 05, 2024 | 2.780 | 2.850 | 2.750 | 2.810 | 73,678 | +0.04(+1.44%) |
Jan 04, 2024 | 2.780 | 2.780 | 2.693 | 2.770 | 38,504 | +0.08(+2.97%) |
Jan 03, 2024 | 2.730 | 2.750 | 2.670 | 2.690 | 91,874 | -0.07(-2.54%) |
Jan 02, 2024 | 2.780 | 2.790 | 2.690 | 2.760 | 57,255 | -0.02(-0.72%) |
Dec 29, 2023 | 2.734 | 2.786 | 2.730 | 2.780 | 68,661 | +0.07(+2.77%) |
Dec 28, 2023 | 2.770 | 2.770 | 2.690 | 2.705 | 184,170 | -0.05(-1.99%) |
Dec 27, 2023 | 2.840 | 2.840 | 2.745 | 2.760 | 54,427 | -0.08(-2.82%) |
Dec 26, 2023 | 2.850 | 2.890 | 2.760 | 2.840 | 33,549 | +0.02(+0.71%) |
Dec 22, 2023 | 2.750 | 2.900 | 2.750 | 2.820 | 71,303 | -0.02(-0.70%) |
Dec 21, 2023 | 2.670 | 2.840 | 2.670 | 2.840 | 51,794 | +0.17(+6.37%) |
Dec 20, 2023 | 2.700 | 2.730 | 2.648 | 2.670 | 75,064 | -0.04(-1.38%) |
Dec 19, 2023 | 2.720 | 2.770 | 2.620 | 2.707 | 100,781 | -0.04(-1.55%) |
Dec 18, 2023 | 2.760 | 2.900 | 2.735 | 2.750 | 128,665 | +0.01(+0.36%) |
Dec 15, 2023 | 2.950 | 2.960 | 2.660 | 2.740 | 140,055 | -0.27(-8.97%) |
Dec 14, 2023 | 2.774 | 3.020 | 2.774 | 3.010 | 115,395 | +0.22(+7.89%) |
Dec 13, 2023 | 2.850 | 2.850 | 2.695 | 2.790 | 81,292 | -0.03(-1.06%) |
Dec 12, 2023 | 2.850 | 2.850 | 2.780 | 2.820 | 102,934 | -0.03(-0.90%) |
Dec 11, 2023 | 2.880 | 2.900 | 2.800 | 2.846 | 51,819 | -0.01(-0.33%) |
Dec 08, 2023 | 2.820 | 2.855 | 2.781 | 2.855 | 62,884 | +0.09(+3.36%) |
Dec 07, 2023 | 2.800 | 2.800 | 2.700 | 2.762 | 44,209 | -0.04(-1.35%) |
Dec 06, 2023 | 2.895 | 2.901 | 2.797 | 2.800 | 79,739 | -0.06(-2.10%) |
Dec 05, 2023 | 2.940 | 3.030 | 2.860 | 2.860 | 34,346 | -0.18(-5.77%) |
Dec 04, 2023 | 2.890 | 3.035 | 2.860 | 3.035 | 105,559 | +0.16(+5.65%) |
Dec 01, 2023 | 2.950 | 2.950 | 2.850 | 2.873 | 23,754 | +0.02(+0.76%) |
Nov 30, 2023 | 2.690 | 2.890 | 2.650 | 2.851 | 57,111 | +0.20(+7.58%) |
Nov 29, 2023 | 2.800 | 2.820 | 2.650 | 2.650 | 43,768 | -0.19(-6.69%) |
Nov 28, 2023 | 2.900 | 2.900 | 2.820 | 2.840 | 28,135 | -0.10(-3.40%) |
Nov 27, 2023 | 3.000 | 3.000 | 2.900 | 2.940 | 31,708 | -0.04(-1.34%) |
Nov 24, 2023 | 2.981 | 3.020 | 2.980 | 2.980 | 28,669 | +0.00(+0.00%) |
Nov 22, 2023 | 2.981 | 3.000 | 2.960 | 2.980 | 33,463 | -0.02(-0.67%) |
Nov 21, 2023 | 3.090 | 3.090 | 2.972 | 3.000 | 97,288 | -0.03(-0.99%) |
Nov 20, 2023 | 2.935 | 3.030 | 2.900 | 3.030 | 112,900 | +0.11(+3.77%) |
Nov 17, 2023 | 3.010 | 3.010 | 2.889 | 2.920 | 98,823 | -0.05(-1.68%) |
Nov 16, 2023 | 2.805 | 2.976 | 2.780 | 2.970 | 49,020 | +0.10(+3.48%) |
Nov 15, 2023 | 2.885 | 2.900 | 2.770 | 2.870 | 47,377 | +0.01(+0.35%) |
Nov 14, 2023 | 2.679 | 2.900 | 2.679 | 2.860 | 129,250 | +0.22(+8.33%) |
Nov 13, 2023 | 2.530 | 2.703 | 2.530 | 2.640 | 72,301 | +0.14(+5.60%) |
Nov 10, 2023 | 2.500 | 2.553 | 2.479 | 2.500 | 92,731 | -0.04(-1.57%) |
Nov 09, 2023 | 2.550 | 2.650 | 2.520 | 2.540 | 71,614 | +0.01(+0.47%) |
Nov 08, 2023 | 2.590 | 2.610 | 2.500 | 2.528 | 104,280 | -0.09(-3.51%) |
Nov 07, 2023 | 2.626 | 2.640 | 2.563 | 2.620 | 37,576 | -0.00(-0.11%) |
Nov 06, 2023 | 2.720 | 2.720 | 2.623 | 2.623 | 96,492 | -0.11(-3.92%) |
Nov 03, 2023 | 2.780 | 2.800 | 2.700 | 2.730 | 25,662 | -0.08(-2.85%) |
Nov 02, 2023 | 2.937 | 2.950 | 2.796 | 2.810 | 34,800 | -0.09(-3.10%) |
Nov 01, 2023 | 2.800 | 2.960 | 2.790 | 2.900 | 41,382 | +0.13(+4.69%) |
Oct 31, 2023 | 2.670 | 2.802 | 2.665 | 2.770 | 50,361 | +0.18(+6.95%) |
Oct 30, 2023 | 2.680 | 2.680 | 2.570 | 2.590 | 31,884 | -0.01(-0.38%) |
Oct 27, 2023 | 2.710 | 2.710 | 2.600 | 2.600 | 84,876 | -0.09(-3.31%) |
Oct 26, 2023 | 2.680 | 2.730 | 2.650 | 2.689 | 19,264 | -0.10(-3.62%) |
Oct 25, 2023 | 2.800 | 2.818 | 2.740 | 2.790 | 30,968 | -0.05(-1.76%) |
Oct 24, 2023 | 2.780 | 2.860 | 2.738 | 2.840 | 37,376 | +0.04(+1.43%) |
Oct 23, 2023 | 2.770 | 2.850 | 2.745 | 2.800 | 27,429 | +0.02(+0.72%) |
Oct 20, 2023 | 2.902 | 2.930 | 2.780 | 2.780 | 52,031 | -0.01(-0.36%) |
Oct 19, 2023 | 2.720 | 2.890 | 2.720 | 2.790 | 71,623 | +0.05(+1.82%) |
Oct 18, 2023 | 2.650 | 2.800 | 2.650 | 2.740 | 32,174 | -0.07(-2.49%) |
Oct 17, 2023 | 2.750 | 2.820 | 2.744 | 2.810 | 31,246 | +0.10(+3.69%) |
Oct 16, 2023 | 2.700 | 2.768 | 2.670 | 2.710 | 53,876 | +0.04(+1.56%) |
Oct 13, 2023 | 2.690 | 2.690 | 2.630 | 2.668 | 31,809 | -0.03(-1.25%) |
Oct 12, 2023 | 2.800 | 2.800 | 2.650 | 2.702 | 81,159 | +0.00(+0.08%) |
Oct 11, 2023 | 2.844 | 2.870 | 2.700 | 2.700 | 42,831 | -0.12(-4.26%) |
Oct 10, 2023 | 2.780 | 2.880 | 2.770 | 2.820 | 87,999 | +0.05(+1.81%) |
Oct 09, 2023 | 2.720 | 2.800 | 2.710 | 2.770 | 32,133 | +0.06(+2.03%) |
Oct 06, 2023 | 2.785 | 2.840 | 2.710 | 2.715 | 65,708 | -0.12(-4.40%) |
Oct 05, 2023 | 2.836 | 2.910 | 2.814 | 2.840 | 63,942 | +0.03(+1.07%) |
Oct 04, 2023 | 2.900 | 2.970 | 2.730 | 2.810 | 124,688 | -0.17(-5.86%) |
Oct 03, 2023 | 3.120 | 3.150 | 2.941 | 2.985 | 109,248 | -0.16(-4.94%) |
Oct 02, 2023 | 3.060 | 3.200 | 3.030 | 3.140 | 39,945 | -0.20(-5.99%) |
Sep 29, 2023 | 3.370 | 3.370 | 3.130 | 3.340 | 71,651 | +0.07(+2.14%) |
Sep 28, 2023 | 3.150 | 3.410 | 3.080 | 3.270 | 107,099 | +0.19(+6.31%) |
Sep 27, 2023 | 3.300 | 3.410 | 3.050 | 3.076 | 354,565 | -0.47(-13.23%) |
Sep 26, 2023 | 3.730 | 3.730 | 3.500 | 3.545 | 30,942 | -0.14(-3.67%) |
Sep 25, 2023 | 3.451 | 3.688 | 3.624 | 3.680 | 71,106 | +0.36(+10.84%) |
Sep 22, 2023 | 3.130 | 3.370 | 3.130 | 3.320 | 43,716 | +0.26(+8.43%) |
Sep 21, 2023 | 3.125 | 3.125 | 3.050 | 3.062 | 50,695 | -0.14(-4.32%) |
Sep 20, 2023 | 3.180 | 3.240 | 3.140 | 3.200 | 12,509 | +0.08(+2.57%) |
Sep 19, 2023 | 3.280 | 3.290 | 3.120 | 3.120 | 28,015 | +0.00(+0.00%) |
Sep 18, 2023 | 3.180 | 3.198 | 3.100 | 3.120 | 29,153 | -0.08(-2.56%) |
Sep 15, 2023 | 3.260 | 3.360 | 3.124 | 3.202 | 64,420 | -0.05(-1.48%) |
Sep 14, 2023 | 3.210 | 3.350 | 3.123 | 3.250 | 107,516 | +0.05(+1.56%) |
Sep 13, 2023 | 2.978 | 3.201 | 2.978 | 3.200 | 68,236 | +0.20(+6.67%) |
Sep 12, 2023 | 2.950 | 3.010 | 2.950 | 3.000 | 49,375 | +0.10(+3.45%) |
Sep 11, 2023 | 2.750 | 2.900 | 2.700 | 2.900 | 99,862 | +0.15(+5.45%) |
Sep 08, 2023 | 2.700 | 2.750 | 2.700 | 2.750 | 24,692 | +0.04(+1.43%) |
Sep 07, 2023 | 2.714 | 2.740 | 2.697 | 2.711 | 27,808 | -0.06(-2.12%) |
Sep 06, 2023 | 2.850 | 2.850 | 2.732 | 2.770 | 71,268 | -0.02(-0.72%) |
Sep 05, 2023 | 2.688 | 2.840 | 2.615 | 2.790 | 93,230 | +0.13(+4.89%) |
Sep 01, 2023 | 2.690 | 2.720 | 2.650 | 2.660 | 36,253 | +0.01(+0.38%) |
Aug 31, 2023 | 2.678 | 2.710 | 2.615 | 2.650 | 50,400 | +0.01(+0.38%) |
Aug 30, 2023 | 2.582 | 2.674 | 2.570 | 2.640 | 31,082 | +0.08(+3.04%) |
Aug 29, 2023 | 2.630 | 2.662 | 2.518 | 2.562 | 68,260 | -0.05(-1.84%) |
Aug 28, 2023 | 2.600 | 2.638 | 2.550 | 2.610 | 81,160 | +0.04(+1.56%) |
Aug 25, 2023 | 2.400 | 2.570 | 2.360 | 2.570 | 69,864 | +0.17(+7.08%) |
Aug 24, 2023 | 2.381 | 2.420 | 2.360 | 2.400 | 53,234 | +0.00(+0.00%) |
Aug 23, 2023 | 2.460 | 2.460 | 2.330 | 2.400 | 38,332 | +0.07(+3.00%) |
Aug 22, 2023 | 2.330 | 2.332 | 2.200 | 2.330 | 51,155 | +0.04(+1.75%) |
Aug 21, 2023 | 2.100 | 2.340 | 2.100 | 2.290 | 123,496 | +0.19(+9.20%) |
Aug 18, 2023 | 2.040 | 2.110 | 1.990 | 2.097 | 24,836 | +0.11(+5.56%) |
Aug 17, 2023 | 2.000 | 2.023 | 1.980 | 1.986 | 13,428 | -0.01(-0.68%) |
Aug 16, 2023 | 2.030 | 2.030 | 2.000 | 2.000 | 17,212 | +0.00(+0.00%) |
Aug 15, 2023 | 2.100 | 2.116 | 2.000 | 2.000 | 37,578 | -0.11(-5.21%) |
Aug 14, 2023 | 2.200 | 2.200 | 2.085 | 2.110 | 92,637 | +0.05(+2.43%) |
Aug 11, 2023 | 2.080 | 2.080 | 2.059 | 2.060 | 11,114 | +0.02(+0.98%) |
Aug 10, 2023 | 2.123 | 2.123 | 2.040 | 2.040 | 6,762 | -0.06(-2.86%) |
Aug 09, 2023 | 2.000 | 2.110 | 2.000 | 2.100 | 8,403 | +0.02(+0.96%) |
Aug 08, 2023 | 2.000 | 2.100 | 1.990 | 2.080 | 33,833 | -0.02(-0.95%) |
Aug 07, 2023 | 2.100 | 2.100 | 2.050 | 2.100 | 12,826 | +0.09(+4.48%) |
Aug 04, 2023 | 1.960 | 2.030 | 1.960 | 2.010 | 9,849 | +0.03(+1.52%) |
Aug 03, 2023 | 1.955 | 1.990 | 1.910 | 1.980 | 9,962 | -0.01(-0.50%) |
Aug 02, 2023 | 1.899 | 2.000 | 1.899 | 1.990 | 14,841 | +0.06(+3.11%) |
Aug 01, 2023 | 1.930 | 1.955 | 1.924 | 1.930 | 12,890 | -0.01(-0.52%) |
Jul 31, 2023 | 2.000 | 2.047 | 1.935 | 1.940 | 46,502 | +0.00(+0.00%) |
Jul 28, 2023 | 1.910 | 1.950 | 1.910 | 1.940 | 12,549 | +0.02(+1.04%) |
Jul 27, 2023 | 1.973 | 2.000 | 1.920 | 1.920 | 17,570 | -0.05(-2.49%) |
Jul 26, 2023 | 2.050 | 2.060 | 1.960 | 1.969 | 58,000 | -0.08(-3.95%) |
Jul 25, 2023 | 2.000 | 2.070 | 1.930 | 2.050 | 32,732 | +0.10(+5.13%) |
Jul 24, 2023 | 1.960 | 1.980 | 1.940 | 1.950 | 7,555 | -0.01(-0.41%) |
Jul 21, 2023 | 1.950 | 1.958 | 1.930 | 1.958 | 2,768 | +0.00(+0.10%) |
Jul 20, 2023 | 2.000 | 2.000 | 1.940 | 1.956 | 15,841 | -0.04(-2.20%) |
Jul 19, 2023 | 2.050 | 2.070 | 1.990 | 2.000 | 38,080 | +0.01(+0.50%) |
Jul 18, 2023 | 2.030 | 2.090 | 1.990 | 1.990 | 16,797 | -0.01(-0.50%) |
Jul 17, 2023 | 1.950 | 2.010 | 1.930 | 2.000 | 22,777 | +0.04(+2.30%) |
Jul 14, 2023 | 2.010 | 2.010 | 1.940 | 1.955 | 12,680 | -0.05(-2.74%) |
Jul 13, 2023 | 1.980 | 2.020 | 1.970 | 2.010 | 19,389 | +0.07(+3.61%) |
Jul 12, 2023 | 1.924 | 1.960 | 1.900 | 1.940 | 5,869 | +0.04(+1.94%) |
Jul 11, 2023 | 1.865 | 1.903 | 1.865 | 1.903 | 9,118 | +0.04(+2.31%) |
Jul 10, 2023 | 1.850 | 1.890 | 1.840 | 1.860 | 22,963 | +0.04(+2.20%) |
Jul 07, 2023 | 1.890 | 1.890 | 1.820 | 1.820 | 15,502 | +0.00(+0.00%) |
Jul 06, 2023 | 1.880 | 1.880 | 1.760 | 1.820 | 53,690 | -0.06(-3.14%) |
Jul 05, 2023 | 1.979 | 1.986 | 1.860 | 1.879 | 66,889 | -0.14(-6.98%) |
Jul 03, 2023 | 1.950 | 2.070 | 1.930 | 2.020 | 39,707 | +0.07(+3.59%) |
Jun 30, 2023 | 1.970 | 1.990 | 1.910 | 1.950 | 33,124 | +0.01(+0.52%) |
Jun 29, 2023 | 1.970 | 1.980 | 1.927 | 1.940 | 10,252 | -0.04(-1.85%) |
Jun 28, 2023 | 1.976 | 1.990 | 1.950 | 1.976 | 6,511 | +0.01(+0.33%) |
Jun 27, 2023 | 2.020 | 2.020 | 1.945 | 1.970 | 14,169 | -0.04(-1.99%) |
Jun 26, 2023 | 2.000 | 2.050 | 1.980 | 2.010 | 12,061 | +0.01(+0.50%) |
Jun 23, 2023 | 2.050 | 2.080 | 1.980 | 2.000 | 16,252 | -0.06(-2.91%) |
Jun 22, 2023 | 2.100 | 2.100 | 2.040 | 2.060 | 13,067 | -0.06(-2.83%) |
Jun 21, 2023 | 2.254 | 2.277 | 2.120 | 2.120 | 14,654 | -0.07(-3.20%) |
Jun 20, 2023 | 2.190 | 2.230 | 2.180 | 2.190 | 13,536 | -0.07(-3.10%) |
Jun 16, 2023 | 2.210 | 2.270 | 2.210 | 2.260 | 15,597 | +0.03(+1.35%) |
Jun 15, 2023 | 2.200 | 2.270 | 2.200 | 2.230 | 10,827 | +0.04(+1.83%) |
Jun 14, 2023 | 2.450 | 2.450 | 2.190 | 2.190 | 39,759 | -0.10(-4.58%) |
Jun 13, 2023 | 2.380 | 2.450 | 2.240 | 2.295 | 36,624 | -0.06(-2.42%) |
Jun 12, 2023 | 2.250 | 2.390 | 2.250 | 2.352 | 30,145 | +0.09(+4.07%) |
Jun 09, 2023 | 2.250 | 2.260 | 2.180 | 2.260 | 15,500 | -0.01(-0.44%) |
Jun 08, 2023 | 2.130 | 2.270 | 2.130 | 2.270 | 41,183 | +0.13(+6.07%) |
Jun 07, 2023 | 2.130 | 2.180 | 2.120 | 2.140 | 28,285 | -0.03(-1.61%) |
Jun 06, 2023 | 2.200 | 2.220 | 2.050 | 2.175 | 9,830 | -0.03(-1.14%) |
Jun 05, 2023 | 2.123 | 2.280 | 2.123 | 2.200 | 59,045 | +0.07(+3.29%) |
Jun 02, 2023 | 2.090 | 2.150 | 2.082 | 2.130 | 38,940 | +0.02(+0.95%) |