Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 3.620 | 3.620 | 3.490 | 3.530 | 1,012,863 | -0.13(-3.55%) |
Jun 14, 2024 | 3.690 | 3.710 | 3.650 | 3.660 | 810,908 | -0.04(-1.08%) |
Jun 13, 2024 | 3.800 | 3.800 | 3.700 | 3.700 | 699,341 | -0.10(-2.63%) |
Jun 12, 2024 | 3.790 | 3.880 | 3.775 | 3.800 | 445,085 | +0.07(+1.88%) |
Jun 11, 2024 | 3.680 | 3.770 | 3.660 | 3.730 | 793,761 | +0.13(+3.61%) |
Jun 10, 2024 | 3.640 | 3.650 | 3.550 | 3.600 | 791,125 | -0.08(-2.17%) |
Jun 07, 2024 | 3.750 | 3.775 | 3.660 | 3.680 | 891,625 | -0.07(-1.87%) |
Jun 06, 2024 | 3.750 | 3.900 | 3.720 | 3.750 | 1,836,755 | -0.01(-0.27%) |
Jun 05, 2024 | 3.750 | 3.770 | 3.735 | 3.760 | 1,066,073 | +0.02(+0.53%) |
Jun 04, 2024 | 3.820 | 3.840 | 3.730 | 3.740 | 1,066,913 | -0.15(-3.86%) |
Jun 03, 2024 | 4.010 | 4.030 | 3.870 | 3.890 | 804,303 | -0.12(-2.99%) |
May 31, 2024 | 4.030 | 4.110 | 3.940 | 4.010 | 2,282,226 | -0.03(-0.74%) |
May 30, 2024 | 4.000 | 4.117 | 4.000 | 4.040 | 724,104 | +0.04(+1.00%) |
May 29, 2024 | 4.060 | 4.095 | 4.000 | 4.000 | 720,285 | -0.14(-3.38%) |
May 28, 2024 | 4.120 | 4.160 | 4.070 | 4.140 | 654,205 | +0.04(+0.98%) |
May 24, 2024 | 4.130 | 4.200 | 4.090 | 4.100 | 457,497 | -0.03(-0.73%) |
May 23, 2024 | 4.100 | 4.210 | 4.060 | 4.130 | 953,534 | +0.01(+0.24%) |
May 22, 2024 | 4.140 | 4.155 | 4.090 | 4.120 | 862,479 | +0.00(+0.00%) |
May 21, 2024 | 4.300 | 4.300 | 4.090 | 4.120 | 668,843 | -0.14(-3.29%) |
May 20, 2024 | 4.240 | 4.290 | 4.180 | 4.260 | 787,337 | -0.06(-1.39%) |
May 17, 2024 | 4.350 | 4.400 | 4.315 | 4.320 | 526,305 | -0.02(-0.46%) |
May 16, 2024 | 4.270 | 4.400 | 4.270 | 4.340 | 1,425,650 | +0.00(+0.00%) |
May 15, 2024 | 4.330 | 4.370 | 4.270 | 4.340 | 730,117 | +0.01(+0.23%) |
May 14, 2024 | 4.180 | 4.350 | 4.180 | 4.330 | 901,628 | +0.11(+2.61%) |
May 13, 2024 | 4.450 | 4.475 | 4.190 | 4.220 | 1,015,366 | -0.18(-4.09%) |
May 10, 2024 | 4.510 | 4.550 | 4.310 | 4.400 | 1,374,495 | -0.15(-3.40%) |
May 09, 2024 | 4.340 | 4.600 | 4.335 | 4.555 | 1,699,541 | +0.01(+0.33%) |
May 08, 2024 | 4.080 | 4.555 | 3.950 | 4.540 | 2,891,121 | +0.01(+0.22%) |
May 07, 2024 | 4.550 | 4.575 | 4.490 | 4.530 | 1,937,212 | +0.00(+0.00%) |
May 06, 2024 | 4.470 | 4.600 | 4.440 | 4.530 | 896,559 | +0.10(+2.26%) |
May 03, 2024 | 4.470 | 4.510 | 4.420 | 4.430 | 826,444 | +0.03(+0.68%) |
May 02, 2024 | 4.370 | 4.475 | 4.300 | 4.400 | 669,151 | +0.12(+2.80%) |
May 01, 2024 | 4.200 | 4.400 | 4.180 | 4.280 | 791,035 | +0.08(+1.90%) |
Apr 30, 2024 | 4.240 | 4.300 | 4.200 | 4.200 | 534,327 | -0.05(-1.18%) |
Apr 29, 2024 | 4.240 | 4.295 | 4.190 | 4.250 | 552,652 | +0.02(+0.47%) |
Apr 26, 2024 | 4.250 | 4.340 | 4.220 | 4.230 | 759,358 | +0.03(+0.71%) |
Apr 25, 2024 | 4.060 | 4.230 | 4.000 | 4.200 | 794,434 | +0.03(+0.72%) |
Apr 24, 2024 | 4.200 | 4.280 | 4.050 | 4.170 | 1,047,317 | -0.01(-0.24%) |
Apr 23, 2024 | 4.000 | 4.180 | 3.980 | 4.180 | 580,117 | +0.19(+4.76%) |
Apr 22, 2024 | 3.960 | 4.055 | 3.920 | 3.990 | 829,283 | +0.04(+1.01%) |
Apr 19, 2024 | 3.950 | 4.010 | 3.940 | 3.950 | 745,836 | -0.03(-0.75%) |
Apr 18, 2024 | 3.910 | 3.990 | 3.900 | 3.980 | 830,084 | +0.07(+1.79%) |
Apr 17, 2024 | 3.950 | 4.010 | 3.910 | 3.910 | 846,272 | -0.03(-0.76%) |
Apr 16, 2024 | 3.930 | 3.985 | 3.920 | 3.940 | 692,304 | -0.02(-0.51%) |
Apr 15, 2024 | 4.030 | 4.095 | 3.925 | 3.960 | 952,558 | -0.05(-1.25%) |
Apr 12, 2024 | 4.110 | 4.165 | 4.000 | 4.010 | 696,145 | -0.16(-3.84%) |
Apr 11, 2024 | 4.180 | 4.230 | 4.110 | 4.170 | 726,645 | -0.03(-0.71%) |
Apr 10, 2024 | 4.200 | 4.260 | 4.145 | 4.200 | 1,219,070 | -0.06(-1.41%) |
Apr 09, 2024 | 4.350 | 4.380 | 4.255 | 4.260 | 556,195 | -0.03(-0.70%) |
Apr 08, 2024 | 4.350 | 4.405 | 4.200 | 4.290 | 1,019,204 | -0.11(-2.50%) |
Apr 05, 2024 | 4.300 | 4.410 | 4.250 | 4.400 | 1,004,674 | +0.10(+2.33%) |
Apr 04, 2024 | 4.500 | 4.540 | 4.300 | 4.300 | 712,567 | -0.18(-4.02%) |
Apr 03, 2024 | 4.430 | 4.490 | 4.420 | 4.480 | 590,097 | +0.03(+0.67%) |
Apr 02, 2024 | 4.470 | 4.510 | 4.320 | 4.450 | 595,839 | -0.01(-0.22%) |
Apr 01, 2024 | 4.540 | 4.540 | 4.355 | 4.460 | 1,006,394 | +0.02(+0.45%) |
Mar 28, 2024 | 4.410 | 4.470 | 4.470 | 4.440 | 1,748,204 | +0.04(+0.91%) |
Mar 27, 2024 | 4.310 | 4.450 | 4.260 | 4.400 | 1,539,186 | +0.11(+2.56%) |
Mar 26, 2024 | 4.290 | 4.390 | 4.270 | 4.290 | 579,803 | +0.00(+0.00%) |
Mar 25, 2024 | 4.440 | 4.440 | 4.240 | 4.290 | 761,739 | -0.07(-1.61%) |
Mar 22, 2024 | 4.410 | 4.440 | 4.310 | 4.360 | 647,608 | -0.04(-0.91%) |
Mar 21, 2024 | 4.340 | 4.480 | 4.280 | 4.400 | 1,124,970 | +0.04(+0.92%) |
Mar 20, 2024 | 4.260 | 4.370 | 4.250 | 4.360 | 1,045,378 | +0.09(+2.11%) |
Mar 19, 2024 | 4.230 | 4.335 | 4.130 | 4.270 | 1,545,220 | -0.06(-1.39%) |
Mar 18, 2024 | 4.190 | 4.360 | 4.135 | 4.330 | 2,104,978 | +0.18(+4.34%) |
Mar 15, 2024 | 4.210 | 4.230 | 4.140 | 4.150 | 1,580,627 | -0.06(-1.43%) |
Mar 14, 2024 | 4.200 | 4.340 | 4.180 | 4.210 | 1,882,202 | -0.08(-1.86%) |
Mar 13, 2024 | 4.460 | 4.630 | 4.285 | 4.290 | 9,978,518 | -0.21(-4.67%) |
Mar 12, 2024 | 4.450 | 4.510 | 4.150 | 4.500 | 13,024,624 | +0.18(+4.17%) |
Mar 11, 2024 | 4.280 | 4.665 | 4.280 | 4.320 | 3,711,019 | -0.01(-0.23%) |
Mar 08, 2024 | 4.360 | 4.555 | 4.330 | 4.330 | 922,220 | -0.07(-1.59%) |
Mar 07, 2024 | 4.330 | 4.420 | 4.245 | 4.400 | 1,322,560 | +0.11(+2.56%) |
Mar 06, 2024 | 4.510 | 4.560 | 4.290 | 4.290 | 1,370,420 | -0.23(-5.09%) |
Mar 05, 2024 | 4.640 | 4.650 | 4.480 | 4.520 | 905,159 | -0.16(-3.42%) |
Mar 04, 2024 | 4.370 | 4.760 | 4.310 | 4.680 | 1,961,007 | +0.34(+7.83%) |
Mar 01, 2024 | 4.330 | 4.470 | 4.290 | 4.340 | 1,126,167 | -0.02(-0.46%) |
Feb 29, 2024 | 4.400 | 4.470 | 4.310 | 4.360 | 2,165,351 | -0.10(-2.24%) |
Feb 28, 2024 | 4.950 | 4.960 | 4.400 | 4.460 | 4,968,150 | -0.33(-6.89%) |
Feb 27, 2024 | 4.720 | 4.800 | 4.640 | 4.790 | 1,489,462 | +0.09(+1.91%) |
Feb 26, 2024 | 4.680 | 4.800 | 4.660 | 4.700 | 1,490,031 | +0.02(+0.43%) |
Feb 23, 2024 | 4.700 | 4.730 | 4.650 | 4.680 | 520,066 | -0.03(-0.64%) |
Feb 22, 2024 | 4.740 | 4.740 | 4.670 | 4.710 | 556,067 | +0.05(+1.07%) |
Feb 21, 2024 | 4.740 | 4.790 | 4.630 | 4.660 | 679,011 | -0.07(-1.48%) |
Feb 20, 2024 | 4.720 | 4.780 | 4.670 | 4.730 | 527,911 | -0.05(-1.05%) |
Feb 16, 2024 | 4.660 | 4.880 | 4.660 | 4.780 | 1,322,369 | -0.05(-1.04%) |
Feb 15, 2024 | 4.850 | 4.870 | 4.790 | 4.830 | 554,181 | +0.01(+0.21%) |
Feb 14, 2024 | 4.650 | 4.820 | 4.650 | 4.820 | 702,500 | +0.21(+4.67%) |
Feb 13, 2024 | 4.710 | 4.770 | 4.575 | 4.605 | 1,157,208 | -0.20(-4.26%) |
Feb 12, 2024 | 4.850 | 4.901 | 4.775 | 4.810 | 667,863 | -0.01(-0.21%) |
Feb 09, 2024 | 4.750 | 4.820 | 4.665 | 4.820 | 873,615 | +0.08(+1.69%) |
Feb 08, 2024 | 4.750 | 4.840 | 4.680 | 4.740 | 1,001,032 | -0.02(-0.42%) |
Feb 07, 2024 | 4.760 | 4.805 | 4.660 | 4.760 | 802,555 | +0.00(+0.00%) |
Feb 06, 2024 | 4.760 | 4.815 | 4.710 | 4.760 | 817,918 | +0.00(+0.00%) |
Feb 05, 2024 | 4.860 | 4.890 | 4.690 | 4.760 | 725,674 | -0.10(-2.06%) |
Feb 02, 2024 | 4.840 | 4.920 | 4.730 | 4.860 | 642,761 | +0.03(+0.62%) |
Feb 01, 2024 | 4.950 | 5.000 | 4.690 | 4.830 | 1,197,768 | +0.11(+2.33%) |
Jan 31, 2024 | 4.900 | 4.960 | 4.720 | 4.720 | 1,593,953 | -0.15(-3.08%) |
Jan 30, 2024 | 4.690 | 4.970 | 4.610 | 4.870 | 3,399,671 | +0.28(+6.10%) |
Jan 29, 2024 | 4.380 | 4.595 | 4.340 | 4.590 | 1,065,666 | +0.23(+5.28%) |
Jan 26, 2024 | 4.340 | 4.450 | 4.340 | 4.360 | 742,027 | +0.00(+0.00%) |
Jan 25, 2024 | 4.280 | 4.420 | 4.280 | 4.360 | 564,869 | +0.08(+1.87%) |
Jan 24, 2024 | 4.360 | 4.420 | 4.280 | 4.280 | 881,080 | -0.03(-0.70%) |
Jan 23, 2024 | 4.190 | 4.345 | 4.190 | 4.310 | 866,638 | +0.15(+3.61%) |
Jan 22, 2024 | 4.170 | 4.255 | 4.150 | 4.160 | 657,606 | +0.02(+0.48%) |
Jan 19, 2024 | 4.050 | 4.170 | 4.050 | 4.140 | 748,779 | +0.10(+2.48%) |
Jan 18, 2024 | 4.020 | 4.070 | 3.970 | 4.040 | 692,183 | +0.04(+1.00%) |
Jan 17, 2024 | 4.000 | 4.040 | 3.960 | 4.000 | 1,355,101 | -0.09(-2.20%) |
Jan 16, 2024 | 4.130 | 4.130 | 4.040 | 4.090 | 1,047,738 | -0.07(-1.68%) |
Jan 12, 2024 | 4.230 | 4.299 | 4.140 | 4.160 | 623,782 | -0.06(-1.42%) |
Jan 11, 2024 | 4.330 | 4.340 | 4.090 | 4.220 | 1,124,835 | -0.14(-3.21%) |
Jan 10, 2024 | 4.410 | 4.480 | 4.340 | 4.360 | 1,119,003 | -0.05(-1.13%) |
Jan 09, 2024 | 4.410 | 4.510 | 4.379 | 4.410 | 848,107 | -0.06(-1.34%) |
Jan 08, 2024 | 4.220 | 4.500 | 4.220 | 4.470 | 1,357,785 | +0.16(+3.71%) |
Jan 05, 2024 | 4.110 | 4.315 | 4.090 | 4.310 | 1,228,916 | +0.22(+5.38%) |
Jan 04, 2024 | 4.120 | 4.160 | 4.030 | 4.090 | 1,017,257 | +0.00(+0.00%) |
Jan 03, 2024 | 4.110 | 4.170 | 4.060 | 4.090 | 922,978 | -0.11(-2.62%) |
Jan 02, 2024 | 4.300 | 4.300 | 4.170 | 4.200 | 936,383 | -0.13(-3.00%) |
Dec 29, 2023 | 4.330 | 4.399 | 4.303 | 4.330 | 814,663 | -0.02(-0.46%) |
Dec 28, 2023 | 4.240 | 4.360 | 4.220 | 4.350 | 736,794 | +0.11(+2.59%) |
Dec 27, 2023 | 4.210 | 4.290 | 4.165 | 4.240 | 808,993 | +0.02(+0.47%) |
Dec 26, 2023 | 4.150 | 4.270 | 4.150 | 4.220 | 795,259 | +0.08(+1.93%) |
Dec 22, 2023 | 4.100 | 4.150 | 3.985 | 4.140 | 1,406,850 | +0.02(+0.49%) |
Dec 21, 2023 | 3.930 | 4.120 | 3.920 | 4.120 | 1,829,887 | +0.29(+7.57%) |
Dec 20, 2023 | 3.870 | 4.010 | 3.810 | 3.830 | 1,841,969 | -0.03(-0.78%) |
Dec 19, 2023 | 3.810 | 3.880 | 3.810 | 3.860 | 1,662,869 | +0.05(+1.31%) |
Dec 18, 2023 | 3.660 | 3.845 | 3.660 | 3.810 | 1,381,403 | +0.15(+4.10%) |
Dec 15, 2023 | 3.820 | 3.820 | 3.630 | 3.660 | 2,143,308 | -0.15(-3.94%) |
Dec 14, 2023 | 3.800 | 3.900 | 3.775 | 3.810 | 1,141,677 | +0.00(+0.00%) |
Dec 13, 2023 | 3.690 | 3.830 | 3.610 | 3.810 | 1,297,862 | +0.13(+3.53%) |
Dec 12, 2023 | 3.590 | 3.765 | 3.540 | 3.680 | 1,393,962 | +0.07(+1.94%) |
Dec 11, 2023 | 3.560 | 3.655 | 3.480 | 3.610 | 1,622,931 | +0.03(+0.84%) |
Dec 08, 2023 | 3.510 | 3.640 | 3.475 | 3.580 | 898,861 | +0.06(+1.70%) |
Dec 07, 2023 | 3.550 | 3.570 | 3.505 | 3.520 | 798,675 | -0.04(-1.12%) |
Dec 06, 2023 | 3.620 | 3.670 | 3.560 | 3.560 | 841,853 | -0.03(-0.84%) |
Dec 05, 2023 | 3.590 | 3.630 | 3.520 | 3.590 | 1,456,688 | +0.02(+0.56%) |
Dec 04, 2023 | 3.600 | 3.700 | 3.570 | 3.570 | 1,400,784 | -0.10(-2.72%) |
Dec 01, 2023 | 3.460 | 3.730 | 3.460 | 3.670 | 1,837,851 | +0.22(+6.38%) |
Nov 30, 2023 | 3.680 | 3.700 | 3.430 | 3.450 | 6,558,416 | -0.22(-5.99%) |
Nov 29, 2023 | 3.970 | 3.970 | 3.640 | 3.670 | 1,846,376 | -0.28(-7.09%) |
Nov 28, 2023 | 3.930 | 4.060 | 3.910 | 3.950 | 3,471,369 | +0.10(+2.60%) |
Nov 27, 2023 | 3.790 | 3.960 | 3.790 | 3.850 | 1,212,766 | -0.01(-0.26%) |
Nov 24, 2023 | 3.860 | 3.885 | 3.830 | 3.860 | 512,398 | -0.02(-0.52%) |
Nov 22, 2023 | 3.860 | 3.900 | 3.820 | 3.880 | 1,132,105 | +0.06(+1.57%) |
Nov 21, 2023 | 3.780 | 3.880 | 3.770 | 3.820 | 871,618 | +0.03(+0.79%) |
Nov 20, 2023 | 3.770 | 3.880 | 3.770 | 3.790 | 1,100,691 | -0.01(-0.26%) |
Nov 17, 2023 | 3.720 | 3.840 | 3.720 | 3.800 | 969,813 | +0.00(+0.00%) |
Nov 16, 2023 | 3.810 | 3.840 | 3.740 | 3.800 | 722,401 | -0.06(-1.55%) |
Nov 15, 2023 | 3.870 | 3.881 | 3.800 | 3.860 | 1,233,266 | +0.01(+0.26%) |
Nov 14, 2023 | 3.810 | 3.910 | 3.795 | 3.850 | 1,001,118 | +0.03(+0.79%) |
Nov 13, 2023 | 3.800 | 3.860 | 3.750 | 3.820 | 782,727 | -0.04(-1.04%) |
Nov 10, 2023 | 3.720 | 3.900 | 3.700 | 3.860 | 1,540,160 | +0.11(+2.93%) |
Nov 09, 2023 | 3.930 | 3.970 | 3.730 | 3.750 | 2,177,983 | -0.30(-7.41%) |
Nov 08, 2023 | 3.750 | 4.100 | 3.690 | 4.050 | 5,989,969 | +0.57(+16.38%) |
Nov 07, 2023 | 3.730 | 3.820 | 3.480 | 3.480 | 2,819,455 | -0.26(-6.95%) |
Nov 06, 2023 | 3.870 | 3.870 | 3.720 | 3.740 | 1,144,152 | -0.09(-2.35%) |
Nov 03, 2023 | 3.790 | 3.920 | 3.790 | 3.830 | 1,006,449 | +0.08(+2.13%) |
Nov 02, 2023 | 3.670 | 3.795 | 3.660 | 3.750 | 640,138 | +0.11(+3.02%) |
Nov 01, 2023 | 3.650 | 3.700 | 3.600 | 3.640 | 572,657 | -0.03(-0.82%) |
Oct 31, 2023 | 3.600 | 3.710 | 3.550 | 3.670 | 593,918 | +0.06(+1.66%) |
Oct 30, 2023 | 3.520 | 3.630 | 3.500 | 3.610 | 497,105 | +0.13(+3.74%) |
Oct 27, 2023 | 3.460 | 3.590 | 3.450 | 3.480 | 662,361 | +0.04(+1.16%) |
Oct 26, 2023 | 3.480 | 3.530 | 3.375 | 3.440 | 779,184 | -0.04(-1.15%) |
Oct 25, 2023 | 3.650 | 3.690 | 3.450 | 3.480 | 662,853 | -0.19(-5.18%) |
Oct 24, 2023 | 3.540 | 3.740 | 3.530 | 3.670 | 795,039 | +0.14(+3.97%) |
Oct 23, 2023 | 3.500 | 3.590 | 3.461 | 3.530 | 604,600 | -0.02(-0.56%) |
Oct 20, 2023 | 3.550 | 3.590 | 3.450 | 3.550 | 586,692 | -0.01(-0.28%) |
Oct 19, 2023 | 3.610 | 3.650 | 3.560 | 3.560 | 629,661 | -0.04(-1.11%) |
Oct 18, 2023 | 3.550 | 3.670 | 3.540 | 3.600 | 715,748 | -0.03(-0.83%) |
Oct 17, 2023 | 3.560 | 3.665 | 3.520 | 3.630 | 792,006 | -0.01(-0.27%) |
Oct 16, 2023 | 3.670 | 3.775 | 3.630 | 3.640 | 930,377 | -0.02(-0.55%) |
Oct 13, 2023 | 4.000 | 4.070 | 3.630 | 3.660 | 2,129,796 | -0.24(-6.15%) |
Oct 12, 2023 | 3.900 | 3.940 | 3.800 | 3.900 | 1,453,110 | +0.00(+0.00%) |
Oct 11, 2023 | 3.950 | 4.020 | 3.870 | 3.900 | 706,368 | -0.05(-1.27%) |
Oct 10, 2023 | 3.860 | 4.000 | 3.850 | 3.950 | 1,214,733 | +0.11(+2.86%) |
Oct 09, 2023 | 3.960 | 3.960 | 3.785 | 3.840 | 1,988,620 | -0.23(-5.65%) |
Oct 06, 2023 | 3.910 | 4.110 | 3.910 | 4.070 | 1,768,674 | +0.09(+2.26%) |
Oct 05, 2023 | 3.920 | 3.980 | 3.820 | 3.980 | 928,489 | +0.12(+3.11%) |
Oct 04, 2023 | 3.710 | 3.880 | 3.680 | 3.860 | 618,209 | +0.09(+2.39%) |
Oct 03, 2023 | 3.700 | 3.840 | 3.700 | 3.770 | 820,936 | +0.02(+0.53%) |
Oct 02, 2023 | 3.700 | 3.790 | 3.690 | 3.750 | 758,885 | -0.04(-1.06%) |
Sep 29, 2023 | 3.800 | 3.859 | 3.760 | 3.790 | 750,690 | -0.01(-0.26%) |
Sep 28, 2023 | 3.690 | 3.830 | 3.660 | 3.800 | 848,675 | +0.13(+3.54%) |
Sep 27, 2023 | 3.720 | 3.780 | 3.630 | 3.670 | 669,492 | -0.01(-0.27%) |
Sep 26, 2023 | 3.720 | 3.760 | 3.670 | 3.680 | 660,607 | -0.10(-2.65%) |
Sep 25, 2023 | 3.820 | 3.879 | 3.740 | 3.780 | 1,359,643 | +0.04(+1.07%) |
Sep 22, 2023 | 3.710 | 3.795 | 3.700 | 3.740 | 595,078 | +0.06(+1.63%) |
Sep 21, 2023 | 3.700 | 3.750 | 3.670 | 3.680 | 487,442 | -0.05(-1.34%) |
Sep 20, 2023 | 3.750 | 3.870 | 3.720 | 3.730 | 537,413 | -0.08(-2.10%) |
Sep 19, 2023 | 3.710 | 3.850 | 3.700 | 3.810 | 658,445 | +0.10(+2.70%) |
Sep 18, 2023 | 3.720 | 3.750 | 3.550 | 3.710 | 502,026 | -0.04(-1.07%) |
Sep 15, 2023 | 3.800 | 3.850 | 3.725 | 3.750 | 857,344 | -0.06(-1.57%) |
Sep 14, 2023 | 3.730 | 3.880 | 3.720 | 3.810 | 860,608 | +0.11(+2.97%) |
Sep 13, 2023 | 3.770 | 3.770 | 3.680 | 3.700 | 612,596 | -0.05(-1.33%) |
Sep 12, 2023 | 3.700 | 3.770 | 3.660 | 3.750 | 874,012 | +0.07(+1.90%) |
Sep 11, 2023 | 3.590 | 3.725 | 3.590 | 3.680 | 831,754 | +0.13(+3.66%) |
Sep 08, 2023 | 3.600 | 3.630 | 3.540 | 3.550 | 434,592 | -0.06(-1.66%) |
Sep 07, 2023 | 3.630 | 3.660 | 3.550 | 3.610 | 579,095 | -0.06(-1.63%) |
Sep 06, 2023 | 3.700 | 3.780 | 3.660 | 3.670 | 607,155 | -0.07(-1.87%) |
Sep 05, 2023 | 3.750 | 3.810 | 3.645 | 3.740 | 986,767 | -0.05(-1.32%) |
Sep 01, 2023 | 3.720 | 3.830 | 3.710 | 3.790 | 733,395 | +0.04(+1.07%) |
Aug 31, 2023 | 3.660 | 3.755 | 3.650 | 3.750 | 1,067,715 | +0.07(+1.90%) |
Aug 30, 2023 | 3.520 | 3.715 | 3.470 | 3.680 | 761,897 | +0.13(+3.66%) |
Aug 29, 2023 | 3.440 | 3.615 | 3.420 | 3.550 | 839,986 | +0.10(+2.90%) |
Aug 28, 2023 | 3.540 | 3.540 | 3.425 | 3.450 | 928,218 | -0.09(-2.54%) |
Aug 25, 2023 | 3.560 | 3.660 | 3.460 | 3.540 | 744,623 | -0.02(-0.56%) |
Aug 24, 2023 | 3.660 | 3.720 | 3.560 | 3.560 | 507,252 | -0.14(-3.78%) |
Aug 23, 2023 | 3.570 | 3.775 | 3.560 | 3.700 | 1,246,637 | +0.09(+2.49%) |
Aug 22, 2023 | 3.450 | 3.660 | 3.430 | 3.610 | 758,419 | +0.16(+4.64%) |
Aug 21, 2023 | 3.400 | 3.500 | 3.370 | 3.450 | 390,417 | +0.01(+0.29%) |
Aug 18, 2023 | 3.310 | 3.450 | 3.310 | 3.440 | 583,585 | +0.06(+1.78%) |
Aug 17, 2023 | 3.320 | 3.483 | 3.290 | 3.380 | 752,778 | +0.03(+0.90%) |
Aug 16, 2023 | 3.210 | 3.475 | 3.200 | 3.350 | 802,378 | -0.13(-3.74%) |
Aug 15, 2023 | 3.490 | 3.540 | 3.425 | 3.480 | 539,762 | +0.02(+0.58%) |
Aug 14, 2023 | 3.400 | 3.520 | 3.290 | 3.460 | 763,488 | +0.06(+1.76%) |
Aug 11, 2023 | 3.560 | 3.560 | 3.385 | 3.400 | 785,664 | -0.12(-3.41%) |
Aug 10, 2023 | 3.720 | 3.780 | 3.480 | 3.520 | 1,898,526 | -0.27(-7.12%) |
Aug 09, 2023 | 3.700 | 3.980 | 3.630 | 3.790 | 3,768,666 | +0.42(+12.46%) |
Aug 08, 2023 | 3.390 | 3.410 | 3.275 | 3.370 | 714,892 | -0.01(-0.30%) |
Aug 07, 2023 | 3.420 | 3.430 | 3.280 | 3.380 | 575,858 | -0.02(-0.59%) |
Aug 04, 2023 | 3.460 | 3.490 | 3.360 | 3.400 | 456,462 | -0.01(-0.29%) |
Aug 03, 2023 | 3.380 | 3.530 | 3.380 | 3.410 | 733,331 | +0.02(+0.59%) |
Aug 02, 2023 | 3.570 | 3.570 | 3.295 | 3.390 | 1,112,597 | -0.25(-6.87%) |