Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.170 | 4.170 | 4.125 | 4.150 | 19,048 | +0.01(+0.24%) |
May 23, 2024 | 4.250 | 4.260 | 4.110 | 4.140 | 83,689 | -0.08(-1.90%) |
May 22, 2024 | 4.250 | 4.250 | 4.170 | 4.220 | 251,007 | -0.02(-0.47%) |
May 21, 2024 | 4.200 | 4.240 | 4.180 | 4.240 | 151,794 | +0.06(+1.44%) |
May 17, 2024 | 4.180 | 0 | +0.21(+5.29%) | |||
May 16, 2024 | 3.950 | 4.010 | 3.940 | 3.970 | 136,630 | +0.12(+3.12%) |
May 15, 2024 | 3.970 | 4.000 | 3.850 | 3.850 | 185,860 | -0.08(-2.04%) |
May 14, 2024 | 3.900 | 3.950 | 3.900 | 3.930 | 78,189 | +0.00(+0.00%) |
May 13, 2024 | 3.950 | 3.960 | 3.910 | 3.930 | 45,514 | -0.01(-0.25%) |
May 10, 2024 | 3.920 | 3.950 | 3.920 | 3.940 | 73,658 | +0.02(+0.51%) |
May 09, 2024 | 3.940 | 3.940 | 3.910 | 3.920 | 86,036 | +0.01(+0.26%) |
May 08, 2024 | 3.900 | 3.920 | 3.890 | 3.910 | 40,048 | +0.03(+0.77%) |
May 07, 2024 | 3.930 | 3.930 | 3.860 | 3.880 | 180,772 | +0.02(+0.52%) |
May 06, 2024 | 3.780 | 3.890 | 3.770 | 3.860 | 326,138 | +0.11(+2.93%) |
May 03, 2024 | 3.720 | 3.750 | 3.720 | 3.750 | 127,200 | +0.02(+0.54%) |
May 02, 2024 | 3.750 | 3.780 | 3.720 | 3.730 | 92,796 | +0.01(+0.27%) |
May 01, 2024 | 3.750 | 3.760 | 3.720 | 3.720 | 66,253 | -0.03(-0.80%) |
Apr 30, 2024 | 3.750 | 3.760 | 3.750 | 3.750 | 54,592 | +0.00(+0.00%) |
Apr 29, 2024 | 3.740 | 3.760 | 3.740 | 3.750 | 24,552 | +0.02(+0.54%) |
Apr 26, 2024 | 3.690 | 3.750 | 3.680 | 3.730 | 29,613 | +0.03(+0.81%) |
Apr 25, 2024 | 3.780 | 3.780 | 3.690 | 3.700 | 76,375 | -0.05(-1.33%) |
Apr 24, 2024 | 3.740 | 3.780 | 3.710 | 3.750 | 103,079 | -0.03(-0.79%) |
Apr 23, 2024 | 3.710 | 3.780 | 3.700 | 3.780 | 46,827 | +0.07(+1.89%) |
Apr 22, 2024 | 3.710 | 3.730 | 3.690 | 3.710 | 33,134 | +0.00(+0.00%) |
Apr 19, 2024 | 3.690 | 3.720 | 3.680 | 3.710 | 52,620 | +0.02(+0.54%) |
Apr 18, 2024 | 3.700 | 3.700 | 3.670 | 3.690 | 28,100 | +0.01(+0.27%) |
Apr 17, 2024 | 3.660 | 3.700 | 3.660 | 3.680 | 115,839 | +0.04(+1.10%) |
Apr 16, 2024 | 3.610 | 3.660 | 3.610 | 3.640 | 61,565 | +0.03(+0.83%) |
Apr 15, 2024 | 3.600 | 3.660 | 3.600 | 3.610 | 37,601 | +0.01(+0.28%) |
Apr 12, 2024 | 3.650 | 3.650 | 3.590 | 3.600 | 59,050 | -0.02(-0.55%) |
Apr 11, 2024 | 3.580 | 3.630 | 3.580 | 3.620 | 73,410 | +0.04(+1.12%) |
Apr 10, 2024 | 3.585 | 3.590 | 3.500 | 3.580 | 107,729 | +0.00(+0.00%) |
Apr 09, 2024 | 3.530 | 3.580 | 3.500 | 3.580 | 74,686 | +0.04(+1.13%) |
Apr 08, 2024 | 3.570 | 3.600 | 3.500 | 3.540 | 301,850 | -0.01(-0.28%) |
Apr 05, 2024 | 3.590 | 3.600 | 3.520 | 3.550 | 207,264 | +0.00(+0.00%) |
Apr 04, 2024 | 3.600 | 3.630 | 3.520 | 3.550 | 333,134 | -0.03(-0.84%) |
Apr 03, 2024 | 3.600 | 3.650 | 3.550 | 3.580 | 379,340 | -0.02(-0.56%) |
Apr 02, 2024 | 3.520 | 3.660 | 3.520 | 3.600 | 337,452 | -0.02(-0.55%) |
Apr 01, 2024 | 3.690 | 3.690 | 3.550 | 3.620 | 678,544 | -0.08(-2.16%) |
Mar 28, 2024 | 3.700 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 3.750 | 3.750 | 3.700 | 3.700 | 41,640 | -0.02(-0.54%) |
Mar 26, 2024 | 3.700 | 3.730 | 3.680 | 3.720 | 235,840 | +0.00(+0.00%) |
Mar 25, 2024 | 3.750 | 3.750 | 3.660 | 3.720 | 101,301 | -0.02(-0.53%) |
Mar 22, 2024 | 3.730 | 3.745 | 3.685 | 3.740 | 110,740 | -0.01(-0.27%) |
Mar 21, 2024 | 3.710 | 3.760 | 3.700 | 3.750 | 100,760 | +0.03(+0.81%) |
Mar 20, 2024 | 3.710 | 3.750 | 3.700 | 3.720 | 173,626 | +0.00(+0.00%) |
Mar 19, 2024 | 3.620 | 3.730 | 3.620 | 3.720 | 164,514 | +0.09(+2.48%) |
Mar 18, 2024 | 3.590 | 3.630 | 3.590 | 3.630 | 64,718 | +0.04(+1.11%) |
Mar 15, 2024 | 3.530 | 3.590 | 3.530 | 3.590 | 34,101 | +0.04(+1.13%) |
Mar 14, 2024 | 3.540 | 3.560 | 3.540 | 3.550 | 37,309 | -0.01(-0.14%) |
Mar 13, 2024 | 3.560 | 3.580 | 3.550 | 3.555 | 35,010 | -0.03(-0.84%) |
Mar 12, 2024 | 3.580 | 3.590 | 3.570 | 3.585 | 38,276 | +0.00(+0.14%) |
Mar 11, 2024 | 3.560 | 3.590 | 3.550 | 3.580 | 91,312 | +0.01(+0.28%) |
Mar 08, 2024 | 3.580 | 3.590 | 3.560 | 3.570 | 60,652 | +0.00(+0.00%) |
Mar 07, 2024 | 3.570 | 3.600 | 3.555 | 3.570 | 137,133 | +0.00(+0.14%) |
Mar 06, 2024 | 3.550 | 3.570 | 3.550 | 3.565 | 47,200 | -0.01(-0.28%) |
Mar 05, 2024 | 3.620 | 3.620 | 3.575 | 3.575 | 64,061 | -0.01(-0.42%) |
Mar 04, 2024 | 3.600 | 3.620 | 3.590 | 3.590 | 118,316 | -0.01(-0.28%) |
Mar 01, 2024 | 3.600 | 3.610 | 3.600 | 3.600 | 18,872 | +0.00(+0.00%) |
Feb 29, 2024 | 3.380 | 3.610 | 3.380 | 3.600 | 66,534 | -0.01(-0.28%) |
Feb 28, 2024 | 3.620 | 3.640 | 3.610 | 3.610 | 19,701 | -0.02(-0.41%) |
Feb 27, 2024 | 3.630 | 3.640 | 3.605 | 3.625 | 20,500 | -0.01(-0.28%) |
Feb 26, 2024 | 3.680 | 3.690 | 3.630 | 3.635 | 59,824 | -0.05(-1.22%) |
Feb 23, 2024 | 3.690 | 3.700 | 3.635 | 3.680 | 282,406 | +0.01(+0.27%) |
Feb 22, 2024 | 3.600 | 3.695 | 3.550 | 3.670 | 206,698 | +0.10(+2.80%) |
Feb 21, 2024 | 3.580 | 3.590 | 3.550 | 3.570 | 60,895 | -0.02(-0.56%) |
Feb 20, 2024 | 3.630 | 3.630 | 3.580 | 3.590 | 168,978 | -0.01(-0.28%) |
Feb 16, 2024 | 3.600 | 0 | +0.02(+0.56%) | |||
Feb 15, 2024 | 3.570 | 3.620 | 3.570 | 3.580 | 50,050 | +0.01(+0.28%) |
Feb 14, 2024 | 3.560 | 3.570 | 3.555 | 3.570 | 24,555 | +0.01(+0.28%) |
Feb 13, 2024 | 3.550 | 3.600 | 3.550 | 3.560 | 107,367 | -0.00(-0.14%) |
Feb 12, 2024 | 3.570 | 3.570 | 3.530 | 3.565 | 664,900 | +0.00(+0.14%) |
Feb 09, 2024 | 3.570 | 3.580 | 3.560 | 3.560 | 23,104 | +0.00(+0.00%) |
Feb 08, 2024 | 3.570 | 3.575 | 3.550 | 3.560 | 117,400 | -0.02(-0.56%) |
Feb 07, 2024 | 3.580 | 3.620 | 3.550 | 3.580 | 290,108 | -0.02(-0.42%) |
Feb 06, 2024 | 3.590 | 3.600 | 3.590 | 3.595 | 34,300 | +0.02(+0.42%) |
Feb 05, 2024 | 3.620 | 3.620 | 3.580 | 3.580 | 125,291 | -0.02(-0.56%) |
Feb 02, 2024 | 3.630 | 3.630 | 3.600 | 3.600 | 92,109 | +0.00(+0.00%) |
Feb 01, 2024 | 3.610 | 3.640 | 3.595 | 3.600 | 96,088 | -0.01(-0.28%) |
Jan 31, 2024 | 3.620 | 3.625 | 3.610 | 3.610 | 55,750 | -0.01(-0.28%) |
Jan 30, 2024 | 3.640 | 3.640 | 3.620 | 3.620 | 51,150 | -0.03(-0.82%) |
Jan 29, 2024 | 3.630 | 3.650 | 3.620 | 3.650 | 61,501 | -0.02(-0.54%) |
Jan 26, 2024 | 3.700 | 3.700 | 3.670 | 3.670 | 79,250 | +0.01(+0.27%) |
Jan 25, 2024 | 3.640 | 3.660 | 3.640 | 3.660 | 148,350 | +0.01(+0.27%) |
Jan 24, 2024 | 3.620 | 3.680 | 3.620 | 3.650 | 71,878 | +0.00(+0.00%) |
Jan 23, 2024 | 3.630 | 3.650 | 3.620 | 3.650 | 77,400 | +0.02(+0.55%) |
Jan 22, 2024 | 3.640 | 3.650 | 3.610 | 3.630 | 198,290 | -0.02(-0.55%) |
Jan 19, 2024 | 3.740 | 3.740 | 3.645 | 3.650 | 96,820 | -0.02(-0.54%) |
Jan 18, 2024 | 3.660 | 3.670 | 3.650 | 3.670 | 66,000 | +0.01(+0.27%) |
Jan 17, 2024 | 3.680 | 3.680 | 3.640 | 3.660 | 116,189 | -0.01(-0.27%) |
Jan 16, 2024 | 3.710 | 3.710 | 3.660 | 3.670 | 122,463 | -0.08(-2.13%) |
Jan 15, 2024 | 3.685 | 3.750 | 3.670 | 3.750 | 48,750 | +0.07(+1.90%) |
Jan 12, 2024 | 3.650 | 3.690 | 3.630 | 3.680 | 85,686 | -0.02(-0.54%) |
Jan 11, 2024 | 3.730 | 3.730 | 3.670 | 3.700 | 199,932 | +0.00(+0.00%) |
Jan 10, 2024 | 3.680 | 3.720 | 3.680 | 3.700 | 52,815 | +0.02(+0.54%) |
Jan 09, 2024 | 3.740 | 3.740 | 3.660 | 3.680 | 162,428 | -0.06(-1.60%) |
Jan 08, 2024 | 3.750 | 3.750 | 3.700 | 3.740 | 287,407 | -0.02(-0.53%) |
Jan 05, 2024 | 3.760 | 3.780 | 3.750 | 3.760 | 324,786 | +0.00(+0.00%) |
Jan 04, 2024 | 3.760 | 3.780 | 3.750 | 3.760 | 90,560 | +0.01(+0.27%) |
Jan 03, 2024 | 3.780 | 3.780 | 3.750 | 3.750 | 27,743 | -0.03(-0.79%) |
Jan 02, 2024 | 3.750 | 3.780 | 3.750 | 3.780 | 115,960 | +0.02(+0.67%) |
Dec 29, 2023 | 3.755 | 0 | -0.06(-1.44%) | |||
Dec 28, 2023 | 3.820 | 3.830 | 3.810 | 3.810 | 39,695 | -0.02(-0.52%) |
Dec 27, 2023 | 3.830 | 3.840 | 3.810 | 3.830 | 60,172 | -0.01(-0.26%) |
Dec 22, 2023 | 3.840 | 0 | +0.02(+0.52%) | |||
Dec 21, 2023 | 3.840 | 3.840 | 3.810 | 3.820 | 10,717 | -0.02(-0.52%) |
Dec 20, 2023 | 3.830 | 3.850 | 3.830 | 3.840 | 23,654 | +0.01(+0.26%) |
Dec 19, 2023 | 3.840 | 3.850 | 3.800 | 3.830 | 141,057 | +0.00(+0.00%) |
Dec 18, 2023 | 3.810 | 3.850 | 3.810 | 3.830 | 36,969 | +0.00(+0.00%) |
Dec 15, 2023 | 3.850 | 3.860 | 3.830 | 3.830 | 12,105 | +0.00(+0.00%) |
Dec 14, 2023 | 3.840 | 3.860 | 3.820 | 3.830 | 40,500 | -0.01(-0.26%) |
Dec 13, 2023 | 3.850 | 3.850 | 3.830 | 3.840 | 58,652 | +0.01(+0.26%) |
Dec 12, 2023 | 3.790 | 3.870 | 3.790 | 3.830 | 155,394 | -0.02(-0.52%) |
Dec 11, 2023 | 3.850 | 3.850 | 3.820 | 3.850 | 23,250 | +0.05(+1.32%) |
Dec 08, 2023 | 3.840 | 3.850 | 3.800 | 3.800 | 95,140 | -0.04(-1.04%) |
Dec 07, 2023 | 3.870 | 3.870 | 3.830 | 3.840 | 96,058 | +0.00(+0.00%) |
Dec 06, 2023 | 3.920 | 3.920 | 3.820 | 3.840 | 117,284 | -0.05(-1.29%) |
Dec 05, 2023 | 3.860 | 3.900 | 3.860 | 3.890 | 58,040 | +0.00(+0.00%) |
Dec 04, 2023 | 3.860 | 3.900 | 3.860 | 3.890 | 38,800 | +0.02(+0.52%) |
Dec 01, 2023 | 3.880 | 3.880 | 3.850 | 3.870 | 55,731 | +0.01(+0.26%) |
Nov 30, 2023 | 3.870 | 3.880 | 3.810 | 3.860 | 34,835 | -0.02(-0.52%) |
Nov 29, 2023 | 3.850 | 3.880 | 3.810 | 3.880 | 112,295 | +0.04(+1.04%) |
Nov 28, 2023 | 3.810 | 3.860 | 3.810 | 3.840 | 218,381 | +0.03(+0.79%) |
Nov 27, 2023 | 3.790 | 3.820 | 3.790 | 3.810 | 85,199 | +0.02(+0.53%) |
Nov 24, 2023 | 3.810 | 3.840 | 3.750 | 3.790 | 1,005,448 | -0.03(-0.79%) |
Nov 23, 2023 | 3.770 | 3.820 | 3.770 | 3.820 | 6,953 | +0.01(+0.26%) |
Nov 22, 2023 | 3.820 | 3.820 | 3.780 | 3.810 | 38,074 | +0.01(+0.26%) |
Nov 21, 2023 | 3.770 | 3.820 | 3.770 | 3.800 | 31,101 | +0.00(+0.00%) |
Nov 20, 2023 | 3.790 | 3.810 | 3.760 | 3.800 | 56,900 | +0.03(+0.80%) |
Nov 17, 2023 | 3.790 | 3.800 | 3.710 | 3.770 | 62,384 | -0.03(-0.79%) |
Nov 16, 2023 | 3.780 | 3.840 | 3.780 | 3.800 | 54,872 | +0.02(+0.66%) |
Nov 15, 2023 | 3.890 | 3.890 | 3.750 | 3.775 | 44,509 | -0.04(-0.92%) |
Nov 14, 2023 | 3.790 | 3.810 | 3.745 | 3.810 | 184,385 | +0.06(+1.60%) |
Nov 13, 2023 | 3.690 | 3.760 | 3.690 | 3.750 | 24,850 | -0.05(-1.32%) |
Nov 10, 2023 | 3.700 | 3.800 | 3.640 | 3.800 | 180,100 | +0.07(+1.88%) |
Nov 09, 2023 | 3.750 | 3.790 | 3.680 | 3.730 | 96,550 | -0.02(-0.67%) |
Nov 08, 2023 | 3.780 | 3.800 | 3.725 | 3.755 | 58,732 | +0.00(+0.13%) |
Nov 07, 2023 | 3.610 | 3.770 | 3.610 | 3.750 | 3,043,413 | +0.16(+4.46%) |
Nov 06, 2023 | 3.630 | 3.640 | 3.590 | 3.590 | 18,394 | -0.05(-1.37%) |
Nov 03, 2023 | 3.630 | 3.650 | 3.620 | 3.640 | 20,314 | -0.02(-0.55%) |
Nov 02, 2023 | 3.670 | 3.670 | 3.620 | 3.660 | 222,300 | +0.00(+0.00%) |
Nov 01, 2023 | 3.670 | 3.670 | 3.625 | 3.660 | 153,950 | +0.03(+0.83%) |
Oct 31, 2023 | 3.670 | 3.670 | 3.610 | 3.630 | 111,647 | +0.02(+0.55%) |
Oct 30, 2023 | 3.620 | 3.660 | 3.600 | 3.610 | 75,700 | +0.02(+0.56%) |
Oct 27, 2023 | 3.620 | 3.630 | 3.590 | 3.590 | 92,259 | -0.03(-0.83%) |
Oct 26, 2023 | 3.600 | 3.630 | 3.590 | 3.620 | 549,827 | +0.02(+0.56%) |
Oct 25, 2023 | 3.590 | 3.630 | 3.580 | 3.600 | 138,600 | +0.00(+0.00%) |
Oct 24, 2023 | 3.570 | 3.610 | 3.560 | 3.600 | 771,995 | +0.03(+0.84%) |
Oct 23, 2023 | 3.580 | 3.590 | 3.550 | 3.570 | 47,917 | -0.07(-1.92%) |
Oct 20, 2023 | 3.600 | 3.690 | 3.600 | 3.640 | 254,934 | +0.02(+0.55%) |
Oct 19, 2023 | 3.650 | 3.650 | 3.610 | 3.620 | 21,034 | -0.03(-0.82%) |
Oct 18, 2023 | 3.640 | 3.690 | 3.630 | 3.650 | 41,940 | -0.03(-0.82%) |
Oct 17, 2023 | 3.700 | 3.700 | 3.670 | 3.680 | 21,300 | -0.02(-0.54%) |
Oct 16, 2023 | 3.710 | 3.710 | 3.670 | 3.700 | 140,787 | +0.01(+0.27%) |
Oct 13, 2023 | 3.660 | 3.710 | 3.640 | 3.690 | 789,601 | +0.02(+0.54%) |
Oct 12, 2023 | 3.720 | 3.720 | 3.650 | 3.670 | 67,025 | -0.05(-1.34%) |
Oct 11, 2023 | 3.600 | 3.730 | 3.590 | 3.720 | 238,909 | +0.12(+3.33%) |
Oct 10, 2023 | 3.590 | 3.640 | 3.580 | 3.600 | 106,430 | +0.01(+0.28%) |
Oct 06, 2023 | 3.590 | 0 | +0.02(+0.56%) | |||
Oct 05, 2023 | 3.580 | 3.600 | 3.555 | 3.570 | 145,600 | -0.02(-0.56%) |
Oct 04, 2023 | 3.570 | 3.590 | 3.550 | 3.590 | 60,293 | +0.01(+0.28%) |
Oct 03, 2023 | 3.540 | 3.600 | 3.500 | 3.580 | 212,270 | +0.03(+0.85%) |
Oct 02, 2023 | 3.530 | 3.570 | 3.520 | 3.550 | 332,177 | +0.01(+0.28%) |
Sep 29, 2023 | 3.550 | 3.570 | 3.520 | 3.540 | 162,050 | +0.00(+0.00%) |
Sep 28, 2023 | 3.520 | 3.550 | 3.510 | 3.540 | 64,884 | +0.02(+0.57%) |
Sep 27, 2023 | 3.510 | 3.550 | 3.510 | 3.520 | 95,600 | +0.01(+0.28%) |
Sep 26, 2023 | 3.560 | 3.600 | 3.510 | 3.510 | 67,910 | -0.05(-1.40%) |
Sep 25, 2023 | 3.600 | 3.575 | 3.540 | 3.560 | 74,335 | -0.02(-0.56%) |
Sep 22, 2023 | 3.490 | 3.580 | 3.490 | 3.580 | 409,038 | +0.12(+3.47%) |
Sep 21, 2023 | 3.490 | 3.530 | 3.460 | 3.460 | 50,389 | -0.07(-1.98%) |
Sep 20, 2023 | 3.510 | 3.530 | 3.470 | 3.530 | 296,368 | +0.02(+0.57%) |
Sep 19, 2023 | 3.500 | 3.540 | 3.440 | 3.510 | 60,358 | +0.00(+0.00%) |
Sep 18, 2023 | 3.490 | 3.510 | 3.470 | 3.510 | 72,279 | +0.00(+0.00%) |
Sep 15, 2023 | 3.490 | 3.540 | 3.490 | 3.510 | 139,640 | +0.02(+0.57%) |
Sep 14, 2023 | 3.510 | 3.570 | 3.490 | 3.490 | 55,188 | -0.05(-1.41%) |
Sep 13, 2023 | 3.520 | 3.545 | 3.520 | 3.540 | 22,360 | -0.02(-0.56%) |
Sep 12, 2023 | 3.540 | 3.580 | 3.540 | 3.560 | 191,900 | +0.01(+0.28%) |
Sep 11, 2023 | 3.550 | 3.590 | 3.550 | 3.550 | 163,600 | -0.02(-0.56%) |
Sep 08, 2023 | 3.560 | 3.580 | 3.560 | 3.570 | 925,070 | +0.01(+0.28%) |
Sep 07, 2023 | 3.565 | 3.580 | 3.540 | 3.560 | 317,600 | -0.01(-0.28%) |
Sep 06, 2023 | 3.550 | 3.580 | 3.550 | 3.570 | 119,850 | +0.02(+0.56%) |
Sep 05, 2023 | 3.550 | 3.570 | 3.530 | 3.550 | 166,146 | +0.02(+0.57%) |
Sep 01, 2023 | 3.530 | 0 | +0.05(+1.44%) | |||
Aug 31, 2023 | 3.500 | 3.560 | 3.480 | 3.480 | 93,600 | -0.01(-0.29%) |
Aug 30, 2023 | 3.460 | 3.580 | 3.460 | 3.490 | 107,600 | +0.04(+1.16%) |
Aug 29, 2023 | 3.470 | 3.490 | 3.450 | 3.450 | 43,800 | -0.07(-1.99%) |
Aug 28, 2023 | 3.470 | 3.530 | 3.470 | 3.520 | 10,400 | +0.00(+0.00%) |
Aug 25, 2023 | 3.520 | 3.530 | 3.410 | 3.520 | 68,287 | +0.00(+0.00%) |
Aug 24, 2023 | 3.560 | 3.580 | 3.460 | 3.520 | 37,725 | -0.04(-1.12%) |
Aug 23, 2023 | 3.550 | 3.560 | 3.525 | 3.560 | 100,344 | +0.02(+0.56%) |
Aug 22, 2023 | 3.520 | 3.560 | 3.510 | 3.540 | 87,799 | +0.02(+0.57%) |
Aug 21, 2023 | 3.530 | 3.550 | 3.520 | 3.520 | 105,937 | -0.04(-1.12%) |
Aug 18, 2023 | 3.530 | 3.560 | 3.500 | 3.560 | 56,800 | +0.01(+0.28%) |
Aug 17, 2023 | 3.550 | 3.570 | 3.510 | 3.550 | 118,044 | -0.01(-0.28%) |
Aug 16, 2023 | 3.550 | 3.570 | 3.540 | 3.560 | 26,442 | -0.03(-0.84%) |
Aug 15, 2023 | 3.590 | 3.590 | 3.540 | 3.590 | 10,400 | +0.03(+0.84%) |
Aug 14, 2023 | 3.560 | 3.580 | 3.550 | 3.560 | 23,400 | -0.02(-0.56%) |
Aug 11, 2023 | 3.520 | 3.620 | 3.520 | 3.580 | 121,123 | +0.01(+0.28%) |
Aug 10, 2023 | 3.510 | 3.580 | 3.510 | 3.570 | 39,300 | +0.07(+2.00%) |
Aug 09, 2023 | 3.520 | 3.570 | 3.500 | 3.500 | 37,811 | -0.06(-1.69%) |
Aug 08, 2023 | 3.520 | 3.560 | 3.490 | 3.560 | 36,539 | +0.03(+0.85%) |
Aug 04, 2023 | 3.530 | 0 | +0.00(+0.00%) | |||
Aug 03, 2023 | 3.530 | 3.550 | 3.510 | 3.530 | 53,304 | -0.02(-0.56%) |
Aug 02, 2023 | 3.530 | 3.570 | 3.530 | 3.550 | 13,265 | +0.01(+0.28%) |
Aug 01, 2023 | 3.540 | 3.550 | 3.510 | 3.540 | 8,800 | -0.01(-0.28%) |
Jul 31, 2023 | 3.510 | 3.570 | 3.500 | 3.550 | 60,589 | +0.01(+0.28%) |
Jul 28, 2023 | 3.560 | 3.570 | 3.540 | 3.540 | 56,910 | -0.02(-0.56%) |
Jul 27, 2023 | 3.570 | 3.585 | 3.560 | 3.560 | 54,039 | -0.04(-1.11%) |
Jul 26, 2023 | 3.600 | 3.620 | 3.580 | 3.600 | 103,565 | +0.00(+0.00%) |
Jul 25, 2023 | 3.570 | 3.600 | 3.570 | 3.600 | 84,510 | +0.03(+0.84%) |
Jul 24, 2023 | 3.570 | 3.620 | 3.570 | 3.570 | 66,500 | -0.03(-0.83%) |
Jul 21, 2023 | 3.580 | 3.600 | 3.580 | 3.600 | 25,700 | +0.00(+0.00%) |
Jul 20, 2023 | 3.590 | 3.600 | 3.570 | 3.600 | 66,211 | +0.00(+0.00%) |
Jul 19, 2023 | 3.550 | 3.630 | 3.550 | 3.600 | 10,900 | +0.00(+0.00%) |
Jul 18, 2023 | 3.610 | 3.610 | 3.560 | 3.600 | 78,700 | -0.01(-0.28%) |
Jul 17, 2023 | 3.690 | 3.690 | 3.610 | 3.610 | 5,782 | -0.04(-1.10%) |
Jul 14, 2023 | 3.630 | 3.650 | 3.610 | 3.650 | 154,349 | +0.02(+0.55%) |
Jul 13, 2023 | 3.640 | 3.650 | 3.600 | 3.630 | 16,900 | +0.01(+0.28%) |
Jul 12, 2023 | 3.540 | 3.635 | 3.540 | 3.620 | 53,400 | +0.00(+0.00%) |
Jul 11, 2023 | 3.540 | 3.645 | 3.530 | 3.620 | 44,504 | +0.02(+0.56%) |
Jul 10, 2023 | 3.630 | 3.640 | 3.550 | 3.600 | 125,144 | +0.01(+0.28%) |
Jul 07, 2023 | 3.600 | 3.615 | 3.560 | 3.590 | 21,425 | -0.01(-0.28%) |
Jul 06, 2023 | 3.650 | 3.650 | 3.520 | 3.600 | 50,100 | +0.00(+0.00%) |
Jul 05, 2023 | 3.650 | 3.650 | 3.510 | 3.600 | 71,110 | +0.00(+0.00%) |
Jul 04, 2023 | 3.600 | 3.600 | 3.590 | 3.600 | 49,577 | +0.00(+0.00%) |
Jun 30, 2023 | 3.600 | 0 | -0.03(-0.83%) | |||
Jun 29, 2023 | 3.610 | 3.640 | 3.580 | 3.630 | 24,200 | -0.01(-0.27%) |
Jun 28, 2023 | 3.590 | 3.640 | 3.590 | 3.640 | 14,754 | +0.03(+0.83%) |
Jun 27, 2023 | 3.620 | 3.620 | 3.570 | 3.610 | 46,629 | -0.01(-0.28%) |
Jun 26, 2023 | 3.660 | 3.660 | 3.600 | 3.620 | 87,446 | -0.04(-1.09%) |
Jun 23, 2023 | 3.660 | 3.660 | 3.620 | 3.660 | 29,949 | +0.00(+0.00%) |
Jun 22, 2023 | 3.730 | 3.730 | 3.650 | 3.660 | 47,234 | +0.00(+0.00%) |
Jun 21, 2023 | 3.650 | 3.660 | 3.580 | 3.660 | 59,610 | +0.01(+0.27%) |
Jun 20, 2023 | 3.590 | 3.650 | 3.590 | 3.650 | 9,021 | +0.10(+2.82%) |
Jun 19, 2023 | 3.680 | 3.680 | 3.550 | 3.550 | 3,390,609 | -0.10(-2.74%) |
Jun 16, 2023 | 3.640 | 3.670 | 3.590 | 3.650 | 1,108,600 | +0.06(+1.67%) |