Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.460 | 2.490 | 2.370 | 2.430 | 83,078 | -0.07(-2.80%) |
May 21, 2024 | 2.630 | 2.750 | 2.440 | 2.500 | 43,457 | -0.01(-0.40%) |
May 20, 2024 | 2.620 | 2.760 | 2.410 | 2.510 | 79,604 | -0.12(-4.56%) |
May 17, 2024 | 2.680 | 2.800 | 2.530 | 2.630 | 59,339 | -0.06(-2.23%) |
May 16, 2024 | 2.620 | 2.830 | 2.580 | 2.690 | 128,638 | +0.07(+2.67%) |
May 15, 2024 | 2.450 | 2.650 | 2.400 | 2.620 | 151,346 | +0.28(+11.97%) |
May 14, 2024 | 2.570 | 2.580 | 2.340 | 2.340 | 240,365 | -0.08(-3.31%) |
May 13, 2024 | 2.590 | 2.590 | 2.360 | 2.420 | 54,674 | -0.09(-3.59%) |
May 10, 2024 | 2.700 | 2.700 | 2.410 | 2.510 | 106,802 | -0.03(-1.18%) |
May 09, 2024 | 2.650 | 2.973 | 2.480 | 2.540 | 239,414 | -0.14(-5.22%) |
May 08, 2024 | 2.860 | 2.980 | 2.650 | 2.680 | 202,493 | -0.22(-7.59%) |
May 07, 2024 | 2.900 | 3.140 | 2.780 | 2.900 | 164,577 | +0.05(+1.75%) |
May 06, 2024 | 2.990 | 3.025 | 2.820 | 2.850 | 131,742 | -0.11(-3.72%) |
May 03, 2024 | 3.000 | 3.020 | 2.870 | 2.960 | 96,022 | +0.03(+1.02%) |
May 02, 2024 | 3.010 | 3.059 | 2.870 | 2.930 | 121,739 | -0.04(-1.35%) |
May 01, 2024 | 2.970 | 3.060 | 2.911 | 2.970 | 57,799 | +0.04(+1.37%) |
Apr 30, 2024 | 2.970 | 3.000 | 2.880 | 2.930 | 34,758 | -0.07(-2.33%) |
Apr 29, 2024 | 3.010 | 3.030 | 2.890 | 3.000 | 38,570 | -0.03(-0.99%) |
Apr 26, 2024 | 3.090 | 3.180 | 2.887 | 3.030 | 179,297 | -0.04(-1.30%) |
Apr 25, 2024 | 3.100 | 3.200 | 2.950 | 3.070 | 142,421 | -0.12(-3.76%) |
Apr 24, 2024 | 3.540 | 3.650 | 3.120 | 3.190 | 146,812 | -0.20(-5.90%) |
Apr 23, 2024 | 3.130 | 3.390 | 3.070 | 3.390 | 66,419 | +0.22(+6.94%) |
Apr 22, 2024 | 3.270 | 3.430 | 3.120 | 3.170 | 53,675 | -0.01(-0.31%) |
Apr 19, 2024 | 3.110 | 3.260 | 3.000 | 3.180 | 71,353 | +0.03(+0.95%) |
Apr 18, 2024 | 3.190 | 3.320 | 3.100 | 3.150 | 78,261 | -0.03(-0.94%) |
Apr 17, 2024 | 3.160 | 3.271 | 3.100 | 3.180 | 80,646 | +0.02(+0.63%) |
Apr 16, 2024 | 3.100 | 3.190 | 2.925 | 3.160 | 111,460 | +0.07(+2.27%) |
Apr 15, 2024 | 3.100 | 3.230 | 3.020 | 3.090 | 81,897 | -0.06(-1.90%) |
Apr 12, 2024 | 3.260 | 3.323 | 3.010 | 3.150 | 124,939 | -0.21(-6.25%) |
Apr 11, 2024 | 3.340 | 3.405 | 3.250 | 3.360 | 47,378 | +0.02(+0.60%) |
Apr 10, 2024 | 3.310 | 3.390 | 3.100 | 3.340 | 79,671 | -0.04(-1.18%) |
Apr 09, 2024 | 3.410 | 3.530 | 3.300 | 3.380 | 63,783 | -0.05(-1.46%) |
Apr 08, 2024 | 3.570 | 3.638 | 3.310 | 3.430 | 76,270 | -0.13(-3.65%) |
Apr 05, 2024 | 3.570 | 3.720 | 3.490 | 3.560 | 105,241 | -0.02(-0.56%) |
Apr 04, 2024 | 4.040 | 4.040 | 3.450 | 3.580 | 177,370 | -0.41(-10.28%) |
Apr 03, 2024 | 3.820 | 4.040 | 3.740 | 3.990 | 58,129 | +0.10(+2.57%) |
Apr 02, 2024 | 4.000 | 4.000 | 3.820 | 3.890 | 92,070 | +0.06(+1.57%) |
Apr 01, 2024 | 4.000 | 4.000 | 3.570 | 3.830 | 129,119 | +0.06(+1.59%) |
Mar 28, 2024 | 3.690 | 3.950 | 3.680 | 3.770 | 102,217 | +0.04(+1.07%) |
Mar 27, 2024 | 3.840 | 3.895 | 3.600 | 3.730 | 114,019 | -0.07(-1.84%) |
Mar 26, 2024 | 3.650 | 3.958 | 3.570 | 3.800 | 145,671 | +0.15(+4.11%) |
Mar 25, 2024 | 4.100 | 4.100 | 3.550 | 3.650 | 210,378 | -0.41(-10.10%) |
Mar 22, 2024 | 4.370 | 4.445 | 3.800 | 4.060 | 246,921 | -0.31(-7.09%) |
Mar 21, 2024 | 4.280 | 4.630 | 4.210 | 4.370 | 214,889 | +0.11(+2.58%) |
Mar 20, 2024 | 4.280 | 4.350 | 4.090 | 4.260 | 78,321 | +0.01(+0.24%) |
Mar 19, 2024 | 4.380 | 4.380 | 4.200 | 4.250 | 46,412 | -0.11(-2.52%) |
Mar 18, 2024 | 4.320 | 4.500 | 4.250 | 4.360 | 70,799 | +0.07(+1.63%) |
Mar 15, 2024 | 4.340 | 4.432 | 4.215 | 4.290 | 183,567 | +0.01(+0.23%) |
Mar 14, 2024 | 4.480 | 4.480 | 4.200 | 4.280 | 145,820 | -0.26(-5.73%) |
Mar 13, 2024 | 4.650 | 4.650 | 4.385 | 4.540 | 58,829 | -0.02(-0.44%) |
Mar 12, 2024 | 4.700 | 4.740 | 4.390 | 4.560 | 104,016 | -0.11(-2.36%) |
Mar 11, 2024 | 4.700 | 4.740 | 4.650 | 4.670 | 26,441 | -0.06(-1.27%) |
Mar 08, 2024 | 4.660 | 4.800 | 4.640 | 4.730 | 44,774 | +0.13(+2.83%) |
Mar 07, 2024 | 4.680 | 4.750 | 4.580 | 4.600 | 76,807 | -0.11(-2.34%) |
Mar 06, 2024 | 4.640 | 4.776 | 4.600 | 4.710 | 69,979 | +0.05(+1.07%) |
Mar 05, 2024 | 4.500 | 4.800 | 4.172 | 4.660 | 696,714 | -0.06(-1.27%) |
Mar 04, 2024 | 4.740 | 5.190 | 4.700 | 4.720 | 348,176 | +0.04(+0.85%) |
Mar 01, 2024 | 4.640 | 4.700 | 4.520 | 4.680 | 103,245 | +0.19(+4.23%) |
Feb 29, 2024 | 4.530 | 4.620 | 4.440 | 4.490 | 62,893 | +0.03(+0.67%) |
Feb 28, 2024 | 4.640 | 4.800 | 4.460 | 4.460 | 71,139 | -0.17(-3.67%) |
Feb 27, 2024 | 4.570 | 4.695 | 4.400 | 4.630 | 104,684 | +0.13(+2.89%) |
Feb 26, 2024 | 4.520 | 4.750 | 4.418 | 4.500 | 65,845 | -0.05(-1.10%) |
Feb 23, 2024 | 4.390 | 4.640 | 4.360 | 4.550 | 61,314 | +0.11(+2.48%) |
Feb 22, 2024 | 4.380 | 4.500 | 4.098 | 4.440 | 196,142 | +0.02(+0.45%) |
Feb 21, 2024 | 4.670 | 4.750 | 4.390 | 4.420 | 128,219 | -0.25(-5.35%) |
Feb 20, 2024 | 4.780 | 4.890 | 4.661 | 4.670 | 80,162 | -0.15(-3.11%) |
Feb 16, 2024 | 4.780 | 4.923 | 4.620 | 4.820 | 98,042 | +0.02(+0.42%) |
Feb 15, 2024 | 4.810 | 4.910 | 4.650 | 4.800 | 102,747 | +0.07(+1.48%) |
Feb 14, 2024 | 4.510 | 4.750 | 4.510 | 4.730 | 141,241 | +0.22(+4.88%) |
Feb 13, 2024 | 4.760 | 4.840 | 4.500 | 4.510 | 148,802 | -0.27(-5.65%) |
Feb 12, 2024 | 5.160 | 5.300 | 4.760 | 4.780 | 232,120 | -0.26(-5.16%) |
Feb 09, 2024 | 4.960 | 5.300 | 4.910 | 5.040 | 586,502 | +0.20(+4.13%) |
Feb 08, 2024 | 4.890 | 5.190 | 4.610 | 4.840 | 575,698 | +0.09(+1.89%) |
Feb 07, 2024 | 4.570 | 5.330 | 4.390 | 4.750 | 1,451,537 | +0.28(+6.26%) |
Feb 06, 2024 | 4.370 | 4.700 | 4.260 | 4.470 | 230,236 | +0.08(+1.82%) |
Feb 05, 2024 | 3.980 | 4.500 | 3.833 | 4.390 | 286,440 | +0.45(+11.42%) |
Feb 02, 2024 | 3.770 | 3.970 | 3.630 | 3.940 | 70,889 | +0.17(+4.51%) |
Feb 01, 2024 | 3.910 | 3.945 | 3.700 | 3.770 | 57,111 | -0.10(-2.58%) |
Jan 31, 2024 | 3.960 | 3.990 | 3.800 | 3.870 | 102,568 | +0.00(+0.00%) |
Jan 30, 2024 | 3.990 | 4.020 | 3.710 | 3.870 | 149,744 | -0.12(-3.01%) |
Jan 29, 2024 | 3.760 | 4.080 | 3.760 | 3.990 | 233,721 | +0.24(+6.40%) |
Jan 26, 2024 | 3.540 | 3.898 | 3.540 | 3.750 | 110,492 | +0.21(+5.78%) |
Jan 25, 2024 | 3.310 | 3.550 | 3.250 | 3.545 | 92,066 | +0.27(+8.41%) |
Jan 24, 2024 | 3.410 | 3.420 | 3.210 | 3.270 | 83,449 | -0.08(-2.39%) |
Jan 23, 2024 | 3.360 | 3.510 | 3.300 | 3.350 | 25,020 | -0.07(-2.05%) |
Jan 22, 2024 | 3.350 | 3.440 | 3.190 | 3.420 | 88,036 | +0.09(+2.70%) |
Jan 19, 2024 | 3.380 | 3.440 | 3.180 | 3.330 | 49,685 | -0.03(-0.89%) |
Jan 18, 2024 | 3.250 | 3.490 | 3.250 | 3.360 | 42,704 | +0.15(+4.51%) |
Jan 17, 2024 | 3.580 | 3.640 | 3.170 | 3.215 | 87,197 | -0.44(-11.92%) |
Jan 16, 2024 | 3.590 | 3.780 | 3.500 | 3.650 | 115,111 | +0.16(+4.58%) |
Jan 12, 2024 | 3.360 | 3.640 | 3.360 | 3.490 | 43,041 | +0.09(+2.65%) |
Jan 11, 2024 | 3.460 | 3.623 | 3.298 | 3.400 | 91,888 | -0.09(-2.58%) |
Jan 10, 2024 | 3.740 | 3.742 | 3.240 | 3.490 | 161,946 | -0.24(-6.43%) |
Jan 09, 2024 | 3.880 | 3.900 | 3.580 | 3.730 | 117,558 | -0.19(-4.85%) |
Jan 08, 2024 | 3.810 | 3.961 | 3.560 | 3.920 | 260,713 | +0.17(+4.53%) |
Jan 05, 2024 | 3.620 | 3.750 | 3.550 | 3.750 | 115,538 | +0.11(+3.02%) |
Jan 04, 2024 | 3.760 | 3.760 | 3.530 | 3.640 | 142,833 | +0.11(+3.12%) |
Jan 03, 2024 | 3.730 | 3.732 | 3.300 | 3.530 | 215,638 | -0.10(-2.62%) |
Jan 02, 2024 | 3.300 | 4.278 | 3.300 | 3.625 | 367,969 | +0.36(+11.03%) |
Dec 29, 2023 | 2.970 | 3.420 | 2.860 | 3.265 | 284,960 | +0.33(+11.05%) |
Dec 28, 2023 | 2.720 | 2.990 | 2.720 | 2.940 | 122,377 | +0.17(+6.14%) |
Dec 27, 2023 | 2.660 | 2.970 | 2.650 | 2.770 | 146,712 | +0.09(+3.36%) |
Dec 26, 2023 | 2.520 | 2.770 | 2.520 | 2.680 | 133,638 | +0.21(+8.50%) |
Dec 22, 2023 | 2.330 | 2.607 | 2.330 | 2.470 | 114,112 | -0.03(-1.20%) |
Dec 21, 2023 | 2.480 | 2.522 | 2.420 | 2.500 | 47,078 | +0.06(+2.46%) |
Dec 20, 2023 | 2.540 | 2.566 | 2.380 | 2.440 | 64,470 | -0.12(-4.69%) |
Dec 19, 2023 | 2.520 | 2.743 | 2.520 | 2.560 | 42,759 | +0.04(+1.59%) |
Dec 18, 2023 | 2.380 | 2.550 | 2.340 | 2.520 | 51,253 | +0.02(+0.80%) |
Dec 15, 2023 | 2.640 | 2.670 | 2.450 | 2.500 | 59,200 | -0.04(-1.57%) |
Dec 14, 2023 | 2.695 | 2.743 | 2.490 | 2.540 | 119,423 | -0.14(-5.22%) |
Dec 13, 2023 | 2.640 | 2.700 | 2.512 | 2.680 | 55,914 | +0.11(+4.28%) |
Dec 12, 2023 | 2.610 | 2.785 | 2.450 | 2.570 | 71,378 | -0.04(-1.53%) |
Dec 11, 2023 | 2.820 | 2.905 | 2.520 | 2.610 | 147,733 | -0.11(-4.04%) |
Dec 08, 2023 | 2.540 | 2.950 | 2.540 | 2.720 | 195,398 | +0.20(+7.94%) |
Dec 07, 2023 | 2.440 | 2.590 | 2.440 | 2.520 | 67,833 | +0.04(+1.61%) |
Dec 06, 2023 | 2.480 | 2.575 | 2.420 | 2.480 | 94,675 | +0.08(+3.33%) |
Dec 05, 2023 | 2.354 | 2.450 | 2.295 | 2.400 | 40,814 | +0.05(+2.13%) |
Dec 04, 2023 | 2.380 | 2.390 | 2.170 | 2.350 | 120,806 | +0.15(+6.82%) |
Dec 01, 2023 | 2.140 | 2.260 | 2.140 | 2.200 | 52,742 | +0.06(+2.80%) |
Nov 30, 2023 | 2.280 | 2.300 | 2.128 | 2.140 | 92,890 | -0.09(-4.04%) |
Nov 29, 2023 | 2.210 | 2.330 | 2.150 | 2.230 | 85,956 | +0.06(+2.76%) |
Nov 28, 2023 | 2.250 | 2.280 | 2.123 | 2.170 | 139,390 | -0.07(-3.13%) |
Nov 27, 2023 | 2.310 | 2.310 | 2.180 | 2.240 | 202,594 | +0.08(+3.70%) |
Nov 24, 2023 | 2.080 | 2.260 | 2.080 | 2.160 | 81,009 | +0.05(+2.37%) |
Nov 22, 2023 | 2.210 | 2.210 | 2.000 | 2.110 | 75,736 | +0.04(+1.93%) |
Nov 21, 2023 | 2.150 | 2.200 | 2.045 | 2.070 | 349,254 | -0.65(-23.90%) |
Nov 20, 2023 | 2.690 | 2.750 | 2.570 | 2.720 | 89,071 | +0.02(+0.74%) |
Nov 17, 2023 | 2.700 | 2.760 | 2.670 | 2.700 | 47,616 | -0.06(-2.17%) |
Nov 16, 2023 | 2.850 | 2.850 | 2.560 | 2.760 | 18,504 | -0.14(-4.83%) |
Nov 15, 2023 | 2.738 | 2.900 | 2.738 | 2.900 | 54,536 | +0.12(+4.32%) |
Nov 14, 2023 | 2.870 | 2.870 | 2.690 | 2.780 | 40,129 | -0.01(-0.36%) |
Nov 13, 2023 | 2.670 | 2.890 | 2.650 | 2.790 | 25,645 | +0.05(+1.82%) |
Nov 10, 2023 | 2.790 | 2.790 | 2.560 | 2.740 | 22,272 | +0.07(+2.62%) |
Nov 09, 2023 | 2.730 | 2.780 | 2.600 | 2.670 | 33,544 | -0.13(-4.64%) |
Nov 08, 2023 | 2.775 | 2.818 | 2.630 | 2.800 | 38,525 | +0.06(+2.19%) |
Nov 07, 2023 | 2.820 | 2.890 | 2.690 | 2.740 | 22,437 | -0.03(-1.08%) |
Nov 06, 2023 | 2.900 | 2.900 | 2.720 | 2.770 | 20,824 | -0.10(-3.48%) |
Nov 03, 2023 | 2.710 | 2.900 | 2.710 | 2.870 | 41,530 | +0.14(+5.13%) |
Nov 02, 2023 | 2.810 | 2.880 | 2.630 | 2.730 | 48,007 | -0.14(-4.87%) |
Nov 01, 2023 | 2.800 | 2.870 | 2.782 | 2.870 | 7,841 | +0.01(+0.35%) |
Oct 31, 2023 | 2.950 | 2.950 | 2.800 | 2.860 | 33,371 | -0.06(-2.05%) |
Oct 30, 2023 | 2.860 | 2.970 | 2.860 | 2.920 | 7,721 | +0.03(+1.04%) |
Oct 27, 2023 | 2.990 | 2.990 | 2.820 | 2.890 | 32,793 | -0.04(-1.53%) |
Oct 26, 2023 | 3.020 | 3.050 | 2.890 | 2.935 | 28,452 | -0.12(-4.08%) |
Oct 25, 2023 | 3.010 | 3.100 | 2.980 | 3.060 | 29,452 | +0.05(+1.66%) |
Oct 24, 2023 | 3.010 | 3.030 | 2.880 | 3.010 | 35,844 | -0.01(-0.33%) |
Oct 23, 2023 | 3.120 | 3.130 | 2.940 | 3.020 | 36,595 | -0.01(-0.33%) |
Oct 20, 2023 | 3.100 | 3.100 | 2.940 | 3.030 | 45,516 | -0.07(-2.26%) |
Oct 19, 2023 | 3.110 | 3.200 | 3.060 | 3.100 | 12,784 | -0.06(-1.90%) |
Oct 18, 2023 | 3.316 | 3.345 | 3.080 | 3.160 | 21,414 | -0.17(-4.96%) |
Oct 17, 2023 | 3.210 | 3.350 | 3.210 | 3.325 | 39,895 | +0.07(+1.99%) |
Oct 16, 2023 | 3.360 | 3.400 | 3.240 | 3.260 | 26,386 | -0.04(-1.21%) |
Oct 13, 2023 | 3.350 | 3.350 | 3.122 | 3.300 | 46,786 | -0.01(-0.30%) |
Oct 12, 2023 | 3.290 | 3.380 | 3.240 | 3.310 | 27,037 | +0.11(+3.44%) |
Oct 11, 2023 | 3.300 | 3.389 | 3.170 | 3.200 | 69,799 | -0.10(-3.03%) |
Oct 10, 2023 | 3.290 | 3.340 | 3.280 | 3.300 | 22,512 | -0.02(-0.60%) |
Oct 09, 2023 | 3.290 | 3.400 | 3.222 | 3.320 | 43,296 | -0.06(-1.78%) |
Oct 06, 2023 | 3.410 | 3.410 | 3.291 | 3.380 | 87,027 | +0.16(+4.97%) |
Oct 05, 2023 | 3.150 | 3.490 | 3.150 | 3.220 | 446,154 | +0.05(+1.42%) |
Oct 04, 2023 | 3.330 | 3.423 | 3.158 | 3.175 | 58,923 | -0.23(-6.62%) |
Oct 03, 2023 | 3.260 | 3.470 | 3.140 | 3.400 | 56,747 | +0.13(+3.98%) |
Oct 02, 2023 | 3.270 | 3.320 | 3.100 | 3.270 | 34,411 | -0.01(-0.30%) |
Sep 29, 2023 | 3.360 | 3.360 | 3.100 | 3.280 | 22,352 | +0.09(+2.82%) |
Sep 28, 2023 | 3.230 | 3.320 | 3.030 | 3.190 | 33,834 | -0.02(-0.62%) |
Sep 27, 2023 | 3.225 | 3.325 | 3.180 | 3.210 | 17,774 | +0.01(+0.31%) |
Sep 26, 2023 | 3.250 | 3.250 | 3.120 | 3.200 | 18,210 | -0.01(-0.31%) |
Sep 25, 2023 | 3.360 | 3.290 | 3.180 | 3.210 | 70,772 | -0.13(-3.89%) |
Sep 22, 2023 | 3.230 | 3.340 | 3.230 | 3.340 | 32,118 | +0.11(+3.41%) |
Sep 21, 2023 | 3.370 | 3.390 | 3.225 | 3.230 | 61,722 | -0.17(-5.00%) |
Sep 20, 2023 | 3.470 | 3.470 | 3.312 | 3.400 | 14,720 | -0.07(-2.02%) |
Sep 19, 2023 | 3.540 | 3.540 | 3.430 | 3.470 | 19,060 | -0.07(-1.98%) |
Sep 18, 2023 | 3.610 | 3.650 | 3.382 | 3.540 | 22,838 | -0.16(-4.32%) |
Sep 15, 2023 | 3.610 | 3.740 | 3.360 | 3.700 | 63,624 | +0.02(+0.54%) |
Sep 14, 2023 | 3.530 | 3.733 | 3.370 | 3.680 | 23,292 | +0.16(+4.55%) |
Sep 13, 2023 | 3.620 | 3.760 | 3.516 | 3.520 | 22,832 | -0.12(-3.30%) |
Sep 12, 2023 | 3.820 | 3.934 | 3.630 | 3.640 | 30,656 | -0.02(-0.55%) |
Sep 11, 2023 | 3.560 | 3.820 | 3.560 | 3.660 | 65,226 | +0.09(+2.52%) |
Sep 08, 2023 | 3.640 | 3.640 | 3.400 | 3.570 | 25,658 | -0.08(-2.19%) |
Sep 07, 2023 | 3.200 | 3.650 | 3.200 | 3.650 | 48,517 | +0.38(+11.62%) |
Sep 06, 2023 | 3.380 | 3.380 | 3.200 | 3.270 | 24,117 | -0.06(-1.80%) |
Sep 05, 2023 | 3.330 | 3.410 | 3.200 | 3.330 | 20,777 | -0.02(-0.60%) |
Sep 01, 2023 | 3.500 | 3.500 | 3.310 | 3.350 | 10,538 | +0.04(+1.21%) |
Aug 31, 2023 | 3.480 | 3.500 | 3.310 | 3.310 | 34,110 | -0.13(-3.78%) |
Aug 30, 2023 | 3.420 | 3.510 | 3.350 | 3.440 | 17,690 | +0.08(+2.38%) |
Aug 29, 2023 | 3.550 | 3.550 | 3.300 | 3.360 | 13,667 | -0.09(-2.61%) |
Aug 28, 2023 | 3.510 | 3.740 | 3.430 | 3.450 | 35,937 | -0.07(-1.99%) |
Aug 25, 2023 | 3.550 | 3.688 | 3.510 | 3.520 | 17,926 | -0.07(-1.95%) |
Aug 24, 2023 | 3.685 | 3.720 | 3.500 | 3.590 | 5,640 | -0.13(-3.49%) |
Aug 23, 2023 | 3.700 | 3.740 | 3.540 | 3.720 | 22,896 | +0.21(+5.98%) |
Aug 22, 2023 | 3.550 | 3.666 | 3.510 | 3.510 | 25,375 | -0.07(-1.96%) |
Aug 21, 2023 | 3.650 | 3.651 | 3.450 | 3.580 | 45,192 | -0.05(-1.38%) |
Aug 18, 2023 | 3.620 | 3.730 | 3.580 | 3.630 | 15,008 | -0.09(-2.42%) |
Aug 17, 2023 | 3.600 | 3.740 | 3.521 | 3.720 | 9,698 | +0.16(+4.49%) |
Aug 16, 2023 | 3.614 | 3.614 | 3.530 | 3.560 | 16,152 | -0.06(-1.52%) |
Aug 15, 2023 | 3.730 | 3.730 | 3.530 | 3.615 | 18,780 | -0.12(-3.34%) |
Aug 14, 2023 | 3.570 | 3.750 | 3.490 | 3.740 | 26,566 | +0.22(+6.25%) |
Aug 11, 2023 | 3.620 | 3.620 | 3.490 | 3.520 | 21,613 | -0.03(-0.85%) |
Aug 10, 2023 | 3.530 | 3.730 | 3.512 | 3.550 | 33,995 | -0.20(-5.33%) |
Aug 09, 2023 | 3.718 | 3.790 | 3.710 | 3.750 | 13,467 | +0.02(+0.54%) |
Aug 08, 2023 | 3.810 | 3.850 | 3.710 | 3.730 | 8,845 | -0.08(-2.10%) |
Aug 07, 2023 | 3.820 | 3.850 | 3.590 | 3.810 | 57,826 | -0.02(-0.52%) |
Aug 04, 2023 | 3.800 | 3.940 | 3.724 | 3.830 | 42,550 | -0.01(-0.26%) |
Aug 03, 2023 | 3.820 | 3.940 | 3.600 | 3.840 | 61,986 | +0.06(+1.59%) |
Aug 02, 2023 | 3.875 | 3.885 | 3.780 | 3.780 | 32,119 | -0.20(-5.03%) |
Aug 01, 2023 | 3.850 | 3.980 | 3.850 | 3.980 | 55,228 | +0.01(+0.25%) |
Jul 31, 2023 | 3.860 | 4.080 | 3.860 | 3.970 | 43,509 | +0.08(+2.06%) |
Jul 28, 2023 | 3.780 | 3.911 | 3.650 | 3.890 | 130,205 | +0.08(+2.10%) |
Jul 27, 2023 | 3.900 | 4.000 | 3.810 | 3.810 | 108,240 | -0.17(-4.39%) |
Jul 26, 2023 | 4.000 | 4.010 | 3.940 | 3.985 | 35,073 | -0.04(-0.99%) |
Jul 25, 2023 | 4.150 | 4.231 | 4.000 | 4.025 | 44,136 | -0.12(-3.01%) |
Jul 24, 2023 | 4.300 | 4.300 | 4.010 | 4.150 | 48,605 | -0.15(-3.49%) |
Jul 21, 2023 | 4.370 | 4.490 | 4.300 | 4.300 | 19,908 | -0.10(-2.27%) |
Jul 20, 2023 | 4.390 | 4.481 | 4.350 | 4.400 | 32,538 | +0.00(+0.00%) |
Jul 19, 2023 | 4.530 | 4.530 | 4.400 | 4.400 | 25,935 | -0.07(-1.57%) |
Jul 18, 2023 | 4.510 | 4.640 | 4.410 | 4.470 | 16,397 | -0.02(-0.45%) |
Jul 17, 2023 | 4.420 | 4.560 | 4.380 | 4.490 | 41,541 | +0.05(+1.13%) |
Jul 14, 2023 | 4.480 | 4.671 | 4.400 | 4.440 | 29,462 | -0.06(-1.33%) |
Jul 13, 2023 | 4.500 | 4.770 | 4.460 | 4.500 | 37,079 | +0.04(+0.90%) |
Jul 12, 2023 | 4.640 | 4.690 | 4.450 | 4.460 | 50,450 | -0.22(-4.70%) |
Jul 11, 2023 | 4.630 | 4.780 | 4.510 | 4.680 | 24,840 | +0.05(+1.08%) |
Jul 10, 2023 | 4.620 | 4.710 | 4.620 | 4.630 | 19,078 | -0.02(-0.43%) |
Jul 07, 2023 | 4.410 | 4.710 | 4.410 | 4.650 | 14,595 | +0.21(+4.73%) |
Jul 06, 2023 | 4.520 | 4.660 | 4.440 | 4.440 | 9,040 | -0.21(-4.52%) |
Jul 05, 2023 | 4.620 | 4.690 | 4.560 | 4.650 | 17,088 | +0.09(+1.97%) |
Jul 03, 2023 | 4.430 | 4.650 | 4.430 | 4.560 | 21,542 | +0.08(+1.79%) |
Jun 30, 2023 | 4.510 | 4.660 | 4.450 | 4.480 | 31,958 | -0.02(-0.44%) |
Jun 29, 2023 | 4.476 | 4.633 | 4.350 | 4.500 | 9,672 | +0.01(+0.22%) |
Jun 28, 2023 | 4.450 | 4.595 | 4.450 | 4.490 | 11,837 | -0.02(-0.44%) |
Jun 27, 2023 | 4.380 | 4.800 | 4.370 | 4.510 | 66,877 | +0.15(+3.44%) |
Jun 26, 2023 | 4.420 | 4.480 | 4.320 | 4.360 | 25,545 | -0.14(-3.11%) |
Jun 23, 2023 | 4.660 | 4.700 | 4.250 | 4.500 | 74,348 | -0.15(-3.23%) |
Jun 22, 2023 | 4.670 | 4.830 | 4.610 | 4.650 | 23,143 | -0.13(-2.72%) |
Jun 21, 2023 | 4.840 | 4.844 | 4.590 | 4.780 | 28,147 | -0.08(-1.65%) |
Jun 20, 2023 | 5.000 | 5.040 | 4.780 | 4.860 | 47,720 | -0.19(-3.76%) |
Jun 16, 2023 | 4.890 | 5.120 | 4.700 | 5.050 | 134,604 | +0.18(+3.70%) |