Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.710 | 3.710 | 3.580 | 3.610 | 882,722 | -0.10(-2.70%) |
May 16, 2024 | 3.760 | 3.760 | 3.660 | 3.710 | 984,278 | -0.06(-1.59%) |
May 15, 2024 | 3.780 | 3.800 | 3.635 | 3.770 | 1,438,437 | +0.03(+0.80%) |
May 14, 2024 | 3.480 | 3.750 | 3.420 | 3.740 | 2,802,258 | +0.31(+9.04%) |
May 13, 2024 | 3.290 | 3.430 | 3.280 | 3.430 | 1,108,406 | +0.20(+6.19%) |
May 10, 2024 | 3.260 | 3.280 | 3.160 | 3.230 | 1,684,154 | -0.03(-0.92%) |
May 09, 2024 | 3.370 | 3.410 | 3.250 | 3.260 | 1,222,981 | -0.13(-3.83%) |
May 08, 2024 | 3.350 | 3.390 | 3.300 | 3.390 | 834,646 | +0.02(+0.59%) |
May 07, 2024 | 3.390 | 3.425 | 3.355 | 3.370 | 651,745 | -0.01(-0.30%) |
May 06, 2024 | 3.460 | 3.500 | 3.350 | 3.380 | 830,514 | -0.04(-1.17%) |
May 03, 2024 | 3.360 | 3.480 | 3.350 | 3.420 | 987,748 | +0.13(+3.95%) |
May 02, 2024 | 3.500 | 3.500 | 3.220 | 3.290 | 1,313,879 | -0.15(-4.36%) |
May 01, 2024 | 3.310 | 3.535 | 3.310 | 3.440 | 2,658,822 | +0.14(+4.24%) |
Apr 30, 2024 | 3.260 | 3.360 | 3.190 | 3.300 | 1,609,258 | +0.01(+0.30%) |
Apr 29, 2024 | 3.440 | 3.480 | 3.290 | 3.290 | 1,816,721 | -0.10(-2.95%) |
Apr 26, 2024 | 3.320 | 3.450 | 3.310 | 3.390 | 2,505,350 | +0.14(+4.31%) |
Apr 25, 2024 | 3.200 | 3.400 | 3.100 | 3.250 | 4,951,180 | +0.22(+7.26%) |
Apr 24, 2024 | 2.940 | 3.055 | 2.900 | 3.030 | 2,572,706 | +0.07(+2.36%) |
Apr 23, 2024 | 2.810 | 2.960 | 2.805 | 2.960 | 1,185,053 | +0.12(+4.23%) |
Apr 22, 2024 | 2.930 | 2.940 | 2.770 | 2.840 | 1,786,385 | -0.02(-0.70%) |
Apr 19, 2024 | 2.780 | 2.935 | 2.780 | 2.860 | 2,001,307 | +0.08(+2.88%) |
Apr 18, 2024 | 2.910 | 2.915 | 2.750 | 2.780 | 2,144,704 | -0.13(-4.47%) |
Apr 17, 2024 | 2.980 | 3.015 | 2.880 | 2.910 | 1,330,251 | +0.00(+0.00%) |
Apr 16, 2024 | 2.970 | 2.970 | 2.845 | 2.910 | 1,968,815 | -0.09(-3.00%) |
Apr 15, 2024 | 3.010 | 3.070 | 2.950 | 3.000 | 1,806,838 | +0.00(+0.00%) |
Apr 12, 2024 | 3.010 | 3.060 | 2.950 | 3.000 | 1,547,863 | -0.03(-0.99%) |
Apr 11, 2024 | 3.020 | 3.060 | 2.990 | 3.030 | 1,203,572 | +0.03(+1.00%) |
Apr 10, 2024 | 3.020 | 3.100 | 2.990 | 3.000 | 3,145,052 | -0.11(-3.54%) |
Apr 09, 2024 | 3.110 | 3.170 | 3.090 | 3.110 | 928,681 | +0.03(+0.97%) |
Apr 08, 2024 | 3.210 | 3.215 | 3.080 | 3.080 | 1,432,859 | -0.10(-3.14%) |
Apr 05, 2024 | 3.060 | 3.260 | 3.060 | 3.180 | 1,171,556 | +0.10(+3.25%) |
Apr 04, 2024 | 3.150 | 3.170 | 3.015 | 3.080 | 1,616,522 | -0.02(-0.65%) |
Apr 03, 2024 | 3.140 | 3.180 | 3.090 | 3.100 | 1,245,611 | -0.09(-2.82%) |
Apr 02, 2024 | 3.300 | 3.310 | 3.120 | 3.190 | 1,191,738 | -0.17(-5.06%) |
Apr 01, 2024 | 3.560 | 3.560 | 3.310 | 3.360 | 1,379,642 | -0.14(-4.00%) |
Mar 28, 2024 | 3.390 | 3.530 | 3.465 | 3.500 | 1,384,889 | +0.10(+2.94%) |
Mar 27, 2024 | 3.310 | 3.435 | 3.310 | 3.400 | 1,291,444 | +0.12(+3.66%) |
Mar 26, 2024 | 3.380 | 3.430 | 3.270 | 3.280 | 1,331,143 | -0.06(-1.80%) |
Mar 25, 2024 | 3.270 | 3.380 | 3.240 | 3.340 | 1,112,006 | +0.07(+2.14%) |
Mar 22, 2024 | 3.580 | 3.600 | 3.250 | 3.270 | 1,809,077 | -0.31(-8.66%) |
Mar 21, 2024 | 3.450 | 3.625 | 3.450 | 3.580 | 3,832,185 | +0.18(+5.29%) |
Mar 20, 2024 | 3.190 | 3.465 | 3.130 | 3.400 | 2,295,635 | +0.19(+5.92%) |
Mar 19, 2024 | 2.930 | 3.230 | 2.870 | 3.210 | 2,685,297 | +0.26(+8.81%) |
Mar 18, 2024 | 2.770 | 2.950 | 2.735 | 2.950 | 1,518,993 | +0.17(+6.12%) |
Mar 15, 2024 | 2.720 | 2.800 | 2.691 | 2.780 | 12,639,608 | +0.03(+1.09%) |
Mar 14, 2024 | 2.880 | 2.880 | 2.730 | 2.750 | 1,082,358 | -0.15(-5.17%) |
Mar 13, 2024 | 2.840 | 2.940 | 2.830 | 2.900 | 1,140,989 | +0.05(+1.75%) |
Mar 12, 2024 | 2.820 | 2.880 | 2.715 | 2.850 | 1,348,288 | +0.05(+1.79%) |
Mar 11, 2024 | 2.830 | 2.850 | 2.760 | 2.800 | 981,433 | -0.06(-2.10%) |
Mar 08, 2024 | 2.800 | 2.920 | 2.795 | 2.860 | 941,219 | +0.10(+3.62%) |
Mar 07, 2024 | 2.840 | 2.890 | 2.760 | 2.760 | 944,722 | -0.03(-1.08%) |
Mar 06, 2024 | 2.850 | 2.885 | 2.765 | 2.790 | 1,385,498 | -0.05(-1.76%) |
Mar 05, 2024 | 2.870 | 2.920 | 2.820 | 2.840 | 1,250,833 | -0.05(-1.73%) |
Mar 04, 2024 | 2.890 | 2.940 | 2.820 | 2.890 | 1,536,018 | +0.02(+0.70%) |
Mar 01, 2024 | 2.850 | 2.920 | 2.740 | 2.870 | 1,320,876 | +0.08(+2.87%) |
Feb 29, 2024 | 2.820 | 2.845 | 2.775 | 2.790 | 1,565,258 | +0.05(+1.82%) |
Feb 28, 2024 | 2.710 | 2.790 | 2.680 | 2.740 | 1,424,223 | -0.02(-0.72%) |
Feb 27, 2024 | 2.700 | 2.800 | 2.680 | 2.760 | 2,040,537 | +0.07(+2.60%) |
Feb 26, 2024 | 2.900 | 2.960 | 2.680 | 2.690 | 2,730,616 | -0.24(-8.19%) |
Feb 23, 2024 | 2.600 | 2.960 | 2.600 | 2.930 | 3,688,296 | +0.29(+10.98%) |
Feb 22, 2024 | 2.920 | 2.920 | 2.510 | 2.640 | 8,492,557 | -0.26(-8.97%) |
Feb 21, 2024 | 3.330 | 3.400 | 2.790 | 2.900 | 9,392,748 | -1.14(-28.22%) |
Feb 20, 2024 | 3.960 | 4.050 | 3.920 | 4.040 | 2,478,183 | -0.01(-0.25%) |
Feb 16, 2024 | 4.080 | 4.155 | 3.960 | 4.050 | 1,681,412 | -0.11(-2.64%) |
Feb 15, 2024 | 3.970 | 4.210 | 3.970 | 4.160 | 2,486,604 | +0.22(+5.58%) |
Feb 14, 2024 | 3.960 | 4.030 | 3.855 | 3.940 | 1,345,258 | +0.12(+3.14%) |
Feb 13, 2024 | 3.930 | 4.015 | 3.750 | 3.820 | 2,093,297 | -0.31(-7.51%) |
Feb 12, 2024 | 3.890 | 4.150 | 3.890 | 4.130 | 2,145,973 | +0.24(+6.17%) |
Feb 09, 2024 | 3.730 | 3.980 | 3.710 | 3.890 | 2,307,680 | +0.16(+4.29%) |
Feb 08, 2024 | 3.650 | 3.780 | 3.650 | 3.730 | 761,406 | +0.09(+2.47%) |
Feb 07, 2024 | 3.690 | 3.690 | 3.605 | 3.640 | 897,333 | -0.03(-0.82%) |
Feb 06, 2024 | 3.640 | 3.690 | 3.560 | 3.670 | 1,272,578 | +0.02(+0.55%) |
Feb 05, 2024 | 3.710 | 3.710 | 3.555 | 3.650 | 1,384,514 | -0.13(-3.44%) |
Feb 02, 2024 | 3.800 | 3.840 | 3.670 | 3.780 | 986,148 | -0.05(-1.31%) |
Feb 01, 2024 | 3.700 | 3.830 | 3.700 | 3.830 | 1,352,820 | +0.16(+4.36%) |
Jan 31, 2024 | 3.800 | 3.900 | 3.660 | 3.670 | 1,647,091 | -0.16(-4.18%) |
Jan 30, 2024 | 3.900 | 3.960 | 3.830 | 3.830 | 1,316,147 | +0.00(+0.00%) |
Jan 29, 2024 | 3.730 | 3.850 | 3.610 | 3.830 | 1,227,554 | +0.07(+1.86%) |
Jan 26, 2024 | 3.900 | 3.946 | 3.710 | 3.760 | 1,543,808 | -0.16(-4.08%) |
Jan 25, 2024 | 3.740 | 3.930 | 3.652 | 3.920 | 2,957,354 | +0.25(+6.81%) |
Jan 24, 2024 | 3.770 | 3.820 | 3.620 | 3.670 | 993,571 | -0.06(-1.61%) |
Jan 23, 2024 | 3.760 | 3.865 | 3.640 | 3.730 | 1,032,466 | -0.01(-0.27%) |
Jan 22, 2024 | 3.740 | 3.820 | 3.670 | 3.740 | 2,528,119 | +0.05(+1.36%) |
Jan 19, 2024 | 3.550 | 3.730 | 3.460 | 3.690 | 1,837,571 | +0.20(+5.73%) |
Jan 18, 2024 | 3.500 | 3.585 | 3.400 | 3.490 | 1,671,499 | +0.03(+0.87%) |
Jan 17, 2024 | 3.350 | 3.470 | 3.302 | 3.460 | 2,016,865 | -0.01(-0.29%) |
Jan 16, 2024 | 3.610 | 3.630 | 3.400 | 3.470 | 1,611,571 | -0.16(-4.41%) |
Jan 12, 2024 | 3.680 | 3.790 | 3.590 | 3.630 | 2,329,034 | +0.00(+0.00%) |
Jan 11, 2024 | 3.560 | 3.720 | 3.482 | 3.630 | 1,925,603 | +0.05(+1.40%) |
Jan 10, 2024 | 3.530 | 3.590 | 3.440 | 3.580 | 2,012,487 | +0.03(+0.85%) |
Jan 09, 2024 | 3.600 | 3.670 | 3.520 | 3.550 | 1,993,708 | -0.05(-1.39%) |
Jan 08, 2024 | 3.370 | 3.655 | 3.310 | 3.600 | 2,569,945 | +0.22(+6.51%) |
Jan 05, 2024 | 3.230 | 3.460 | 3.195 | 3.380 | 2,658,388 | +0.11(+3.36%) |
Jan 04, 2024 | 3.400 | 3.465 | 3.270 | 3.270 | 2,141,236 | -0.10(-2.97%) |
Jan 03, 2024 | 3.120 | 3.390 | 3.110 | 3.370 | 2,963,046 | +0.21(+6.65%) |
Jan 02, 2024 | 3.090 | 3.325 | 3.050 | 3.160 | 1,316,641 | +0.03(+0.96%) |
Dec 29, 2023 | 3.190 | 3.190 | 3.040 | 3.130 | 1,443,640 | -0.09(-2.80%) |
Dec 28, 2023 | 3.180 | 3.220 | 3.130 | 3.220 | 932,613 | +0.01(+0.31%) |
Dec 27, 2023 | 3.280 | 3.300 | 3.150 | 3.210 | 1,202,214 | -0.08(-2.43%) |
Dec 26, 2023 | 3.330 | 3.330 | 3.250 | 3.290 | 891,508 | +0.00(+0.00%) |
Dec 22, 2023 | 3.200 | 3.300 | 3.200 | 3.290 | 1,531,988 | +0.07(+2.17%) |
Dec 21, 2023 | 3.160 | 3.260 | 3.110 | 3.220 | 1,319,309 | +0.14(+4.55%) |
Dec 20, 2023 | 3.180 | 3.340 | 3.075 | 3.080 | 3,465,510 | -0.08(-2.53%) |
Dec 19, 2023 | 3.180 | 3.280 | 3.110 | 3.160 | 3,060,788 | +0.08(+2.60%) |
Dec 18, 2023 | 2.920 | 3.210 | 2.920 | 3.080 | 3,933,590 | +0.16(+5.48%) |
Dec 15, 2023 | 3.070 | 3.100 | 2.890 | 2.920 | 33,621,384 | -0.15(-4.89%) |
Dec 14, 2023 | 2.680 | 3.085 | 2.660 | 3.070 | 6,781,718 | +0.44(+16.73%) |
Dec 13, 2023 | 2.390 | 2.630 | 2.310 | 2.630 | 3,321,596 | +0.23(+9.58%) |
Dec 12, 2023 | 2.500 | 2.530 | 2.350 | 2.400 | 2,512,625 | -0.13(-5.14%) |
Dec 11, 2023 | 2.550 | 2.630 | 2.465 | 2.530 | 3,294,721 | -0.12(-4.53%) |
Dec 08, 2023 | 2.540 | 2.660 | 2.495 | 2.650 | 1,921,977 | +0.08(+3.11%) |
Dec 07, 2023 | 2.610 | 2.662 | 2.500 | 2.570 | 2,670,258 | -0.01(-0.39%) |
Dec 06, 2023 | 2.510 | 2.660 | 2.490 | 2.580 | 2,664,168 | +0.09(+3.61%) |
Dec 05, 2023 | 2.650 | 2.690 | 2.445 | 2.490 | 2,654,569 | -0.14(-5.32%) |
Dec 04, 2023 | 2.650 | 2.840 | 2.580 | 2.630 | 4,864,199 | -0.10(-3.66%) |
Dec 01, 2023 | 2.610 | 2.800 | 2.562 | 2.730 | 3,060,458 | +0.16(+6.23%) |
Nov 30, 2023 | 2.680 | 2.710 | 2.560 | 2.570 | 1,929,627 | -0.08(-3.02%) |
Nov 29, 2023 | 2.670 | 2.785 | 2.610 | 2.650 | 1,821,186 | +0.02(+0.76%) |
Nov 28, 2023 | 2.750 | 2.770 | 2.610 | 2.630 | 1,666,505 | -0.13(-4.71%) |
Nov 27, 2023 | 2.870 | 2.890 | 2.750 | 2.760 | 1,938,040 | -0.11(-3.83%) |
Nov 24, 2023 | 2.910 | 2.950 | 2.835 | 2.870 | 486,814 | -0.06(-2.05%) |
Nov 22, 2023 | 2.870 | 2.970 | 2.820 | 2.930 | 1,661,802 | +0.12(+4.27%) |
Nov 21, 2023 | 2.850 | 2.900 | 2.810 | 2.810 | 982,337 | -0.06(-2.09%) |
Nov 20, 2023 | 2.790 | 2.990 | 2.680 | 2.870 | 1,279,587 | +0.07(+2.50%) |
Nov 17, 2023 | 2.680 | 2.825 | 2.680 | 2.800 | 1,402,104 | +0.15(+5.66%) |
Nov 16, 2023 | 2.690 | 2.740 | 2.600 | 2.650 | 1,005,665 | -0.04(-1.49%) |
Nov 15, 2023 | 2.610 | 2.815 | 2.590 | 2.690 | 1,177,266 | +0.08(+3.07%) |
Nov 14, 2023 | 2.550 | 2.670 | 2.540 | 2.610 | 1,545,513 | +0.17(+6.97%) |
Nov 13, 2023 | 2.330 | 2.460 | 2.280 | 2.440 | 1,037,529 | +0.08(+3.39%) |
Nov 10, 2023 | 2.330 | 2.450 | 2.280 | 2.360 | 1,148,241 | +0.02(+0.85%) |
Nov 09, 2023 | 2.560 | 2.570 | 2.330 | 2.340 | 1,063,390 | -0.16(-6.40%) |
Nov 08, 2023 | 2.610 | 2.660 | 2.470 | 2.500 | 2,023,070 | -0.06(-2.34%) |
Nov 07, 2023 | 2.480 | 2.600 | 2.410 | 2.560 | 940,760 | +0.08(+3.23%) |
Nov 06, 2023 | 2.540 | 2.560 | 2.440 | 2.480 | 1,405,491 | -0.02(-0.80%) |
Nov 03, 2023 | 2.440 | 2.570 | 2.400 | 2.500 | 1,789,120 | +0.16(+6.84%) |
Nov 02, 2023 | 2.270 | 2.455 | 2.260 | 2.340 | 3,144,649 | +0.27(+13.04%) |
Nov 01, 2023 | 2.120 | 2.120 | 2.040 | 2.070 | 1,492,269 | -0.07(-3.27%) |
Oct 31, 2023 | 2.120 | 2.145 | 2.010 | 2.140 | 4,678,419 | +0.04(+1.90%) |
Oct 30, 2023 | 2.150 | 2.160 | 2.040 | 2.100 | 1,429,474 | +0.01(+0.48%) |
Oct 27, 2023 | 2.340 | 2.340 | 2.080 | 2.090 | 2,596,720 | -0.29(-12.18%) |
Oct 26, 2023 | 2.260 | 2.440 | 2.010 | 2.380 | 3,507,965 | -0.04(-1.65%) |
Oct 25, 2023 | 2.570 | 2.595 | 2.400 | 2.420 | 1,596,389 | -0.14(-5.47%) |
Oct 24, 2023 | 2.480 | 2.615 | 2.450 | 2.560 | 1,189,766 | +0.04(+1.59%) |
Oct 23, 2023 | 2.500 | 2.605 | 2.455 | 2.520 | 1,136,930 | +0.00(+0.00%) |
Oct 20, 2023 | 2.640 | 2.690 | 2.520 | 2.520 | 1,280,554 | -0.13(-4.91%) |
Oct 19, 2023 | 2.670 | 2.760 | 2.640 | 2.650 | 814,528 | -0.05(-1.85%) |
Oct 18, 2023 | 2.780 | 2.785 | 2.670 | 2.700 | 612,189 | -0.10(-3.57%) |
Oct 17, 2023 | 2.620 | 2.840 | 2.620 | 2.800 | 1,429,440 | +0.17(+6.46%) |
Oct 16, 2023 | 2.650 | 2.720 | 2.620 | 2.630 | 938,701 | +0.01(+0.38%) |
Oct 13, 2023 | 2.670 | 2.710 | 2.580 | 2.620 | 968,324 | -0.05(-1.87%) |
Oct 12, 2023 | 2.780 | 2.820 | 2.620 | 2.670 | 1,414,205 | -0.12(-4.30%) |
Oct 11, 2023 | 2.910 | 2.970 | 2.750 | 2.790 | 1,385,277 | -0.13(-4.45%) |
Oct 10, 2023 | 2.810 | 2.930 | 2.790 | 2.920 | 957,573 | +0.14(+5.04%) |
Oct 09, 2023 | 2.770 | 2.820 | 2.735 | 2.780 | 564,868 | -0.02(-0.71%) |
Oct 06, 2023 | 2.810 | 2.830 | 2.650 | 2.800 | 1,163,304 | +0.04(+1.45%) |
Oct 05, 2023 | 2.860 | 2.960 | 2.710 | 2.760 | 1,241,377 | -0.11(-3.83%) |
Oct 04, 2023 | 2.880 | 2.920 | 2.775 | 2.870 | 1,859,080 | -0.03(-1.03%) |
Oct 03, 2023 | 2.890 | 2.980 | 2.770 | 2.900 | 1,931,830 | -0.02(-0.68%) |
Oct 02, 2023 | 2.860 | 2.990 | 2.830 | 2.920 | 1,338,802 | +0.02(+0.69%) |
Sep 29, 2023 | 2.840 | 3.020 | 2.820 | 2.900 | 2,970,960 | +0.15(+5.45%) |
Sep 28, 2023 | 2.790 | 2.880 | 2.720 | 2.750 | 1,409,736 | -0.02(-0.72%) |
Sep 27, 2023 | 2.760 | 2.880 | 2.680 | 2.770 | 1,253,182 | +0.07(+2.59%) |
Sep 26, 2023 | 2.800 | 2.910 | 2.690 | 2.700 | 1,037,791 | -0.14(-4.93%) |
Sep 25, 2023 | 2.790 | 2.850 | 2.800 | 2.840 | 740,849 | +0.06(+2.16%) |
Sep 22, 2023 | 2.930 | 2.930 | 2.760 | 2.780 | 910,396 | -0.10(-3.47%) |
Sep 21, 2023 | 2.950 | 3.005 | 2.870 | 2.880 | 993,828 | -0.10(-3.36%) |
Sep 20, 2023 | 3.040 | 3.130 | 2.980 | 2.980 | 681,167 | -0.03(-1.00%) |
Sep 19, 2023 | 3.120 | 3.170 | 2.985 | 3.010 | 919,711 | -0.11(-3.53%) |
Sep 18, 2023 | 3.120 | 3.180 | 3.050 | 3.120 | 754,251 | +0.00(+0.00%) |
Sep 15, 2023 | 3.180 | 3.200 | 3.050 | 3.120 | 2,669,128 | -0.04(-1.27%) |
Sep 14, 2023 | 3.130 | 3.220 | 3.095 | 3.160 | 849,611 | +0.10(+3.27%) |
Sep 13, 2023 | 3.020 | 3.200 | 3.020 | 3.060 | 986,641 | +0.03(+0.99%) |
Sep 12, 2023 | 3.060 | 3.100 | 3.015 | 3.030 | 865,141 | -0.04(-1.30%) |
Sep 11, 2023 | 3.150 | 3.170 | 3.050 | 3.070 | 1,124,529 | -0.07(-2.23%) |
Sep 08, 2023 | 3.130 | 3.190 | 3.090 | 3.140 | 883,785 | +0.00(+0.00%) |
Sep 07, 2023 | 3.310 | 3.330 | 3.130 | 3.140 | 1,659,170 | -0.19(-5.71%) |
Sep 06, 2023 | 3.370 | 3.420 | 3.285 | 3.330 | 983,369 | -0.04(-1.19%) |
Sep 05, 2023 | 3.510 | 3.510 | 3.350 | 3.370 | 1,319,157 | -0.20(-5.60%) |
Sep 01, 2023 | 3.440 | 3.590 | 3.420 | 3.570 | 1,434,319 | +0.19(+5.62%) |
Aug 31, 2023 | 3.430 | 3.480 | 3.320 | 3.380 | 1,006,882 | -0.05(-1.46%) |
Aug 30, 2023 | 3.400 | 3.540 | 3.385 | 3.430 | 847,948 | +0.04(+1.18%) |
Aug 29, 2023 | 3.300 | 3.410 | 3.280 | 3.390 | 859,003 | +0.10(+3.04%) |
Aug 28, 2023 | 3.300 | 3.370 | 3.250 | 3.290 | 725,835 | +0.03(+0.92%) |
Aug 25, 2023 | 3.260 | 3.320 | 3.120 | 3.260 | 979,557 | +0.00(+0.00%) |
Aug 24, 2023 | 3.260 | 3.345 | 3.210 | 3.260 | 1,045,831 | -0.03(-0.91%) |
Aug 23, 2023 | 3.240 | 3.300 | 3.200 | 3.290 | 1,032,916 | +0.07(+2.17%) |
Aug 22, 2023 | 3.260 | 3.300 | 3.200 | 3.220 | 1,373,478 | -0.03(-0.92%) |
Aug 21, 2023 | 3.300 | 3.355 | 3.205 | 3.250 | 916,357 | -0.08(-2.40%) |
Aug 18, 2023 | 3.240 | 3.400 | 3.240 | 3.330 | 1,386,585 | +0.02(+0.60%) |
Aug 17, 2023 | 3.460 | 3.478 | 3.270 | 3.310 | 1,237,503 | -0.11(-3.22%) |
Aug 16, 2023 | 3.510 | 3.610 | 3.410 | 3.420 | 1,482,092 | -0.09(-2.56%) |
Aug 15, 2023 | 3.650 | 3.665 | 3.490 | 3.510 | 971,642 | -0.17(-4.62%) |
Aug 14, 2023 | 3.750 | 3.765 | 3.620 | 3.680 | 826,594 | -0.11(-2.90%) |
Aug 11, 2023 | 3.720 | 3.825 | 3.660 | 3.790 | 1,240,194 | +0.04(+1.07%) |
Aug 10, 2023 | 3.760 | 3.825 | 3.730 | 3.750 | 1,875,744 | -0.04(-1.06%) |
Aug 09, 2023 | 3.750 | 3.800 | 3.600 | 3.790 | 1,665,098 | +0.03(+0.80%) |
Aug 08, 2023 | 4.050 | 4.080 | 3.750 | 3.760 | 2,087,478 | -0.27(-6.70%) |
Aug 07, 2023 | 4.510 | 4.510 | 4.000 | 4.030 | 2,648,544 | -0.49(-10.84%) |
Aug 04, 2023 | 4.960 | 5.000 | 4.480 | 4.520 | 1,965,211 | -0.40(-8.13%) |
Aug 03, 2023 | 4.560 | 5.200 | 4.560 | 4.920 | 4,955,321 | +0.78(+18.84%) |
Aug 02, 2023 | 4.310 | 4.365 | 4.100 | 4.140 | 1,769,109 | -0.26(-5.91%) |
Aug 01, 2023 | 4.390 | 4.520 | 4.320 | 4.400 | 1,863,914 | +0.01(+0.23%) |
Jul 31, 2023 | 4.320 | 4.445 | 4.315 | 4.390 | 1,078,138 | +0.11(+2.57%) |
Jul 28, 2023 | 4.400 | 4.444 | 4.240 | 4.280 | 2,092,151 | -0.05(-1.15%) |
Jul 27, 2023 | 4.530 | 4.550 | 4.270 | 4.330 | 1,387,275 | -0.16(-3.56%) |
Jul 26, 2023 | 4.490 | 4.690 | 4.440 | 4.490 | 1,284,890 | -0.03(-0.66%) |
Jul 25, 2023 | 4.450 | 4.550 | 4.350 | 4.520 | 820,993 | +0.09(+2.03%) |
Jul 24, 2023 | 4.340 | 4.505 | 4.320 | 4.430 | 645,156 | +0.06(+1.37%) |
Jul 21, 2023 | 4.510 | 4.560 | 4.305 | 4.370 | 1,035,885 | -0.07(-1.58%) |
Jul 20, 2023 | 4.610 | 4.655 | 4.430 | 4.440 | 782,891 | -0.15(-3.27%) |
Jul 19, 2023 | 4.460 | 4.610 | 4.435 | 4.590 | 990,278 | +0.16(+3.61%) |
Jul 18, 2023 | 4.440 | 4.590 | 4.410 | 4.430 | 642,489 | +0.01(+0.23%) |
Jul 17, 2023 | 4.350 | 4.450 | 4.310 | 4.420 | 901,091 | +0.05(+1.14%) |
Jul 14, 2023 | 4.400 | 4.470 | 4.290 | 4.370 | 665,743 | -0.04(-0.91%) |
Jul 13, 2023 | 4.580 | 4.585 | 4.410 | 4.410 | 772,417 | -0.13(-2.86%) |
Jul 12, 2023 | 4.670 | 4.700 | 4.530 | 4.540 | 830,178 | +0.01(+0.22%) |
Jul 11, 2023 | 4.630 | 4.670 | 4.495 | 4.530 | 749,029 | -0.03(-0.66%) |
Jul 10, 2023 | 4.400 | 4.615 | 4.370 | 4.560 | 845,093 | +0.15(+3.40%) |
Jul 07, 2023 | 4.240 | 4.500 | 4.240 | 4.410 | 2,348,435 | +0.16(+3.76%) |
Jul 06, 2023 | 4.400 | 4.410 | 4.160 | 4.250 | 878,239 | -0.09(-2.07%) |
Jul 05, 2023 | 4.500 | 4.510 | 4.340 | 4.340 | 1,334,139 | -0.16(-3.56%) |
Jul 03, 2023 | 4.400 | 4.500 | 4.310 | 4.500 | 956,679 | +0.10(+2.27%) |
Jun 30, 2023 | 4.280 | 4.540 | 4.240 | 4.400 | 1,405,524 | +0.17(+4.02%) |
Jun 29, 2023 | 4.260 | 4.308 | 4.215 | 4.230 | 650,598 | +0.02(+0.48%) |
Jun 28, 2023 | 4.170 | 4.270 | 4.080 | 4.210 | 825,374 | +0.02(+0.48%) |
Jun 27, 2023 | 3.980 | 4.240 | 3.970 | 4.190 | 962,236 | +0.20(+5.01%) |
Jun 26, 2023 | 3.770 | 4.070 | 3.770 | 3.990 | 1,369,480 | +0.22(+5.84%) |
Jun 23, 2023 | 3.950 | 3.985 | 3.700 | 3.770 | 3,538,923 | -0.24(-5.99%) |
Jun 22, 2023 | 4.060 | 4.088 | 3.990 | 4.010 | 872,889 | -0.07(-1.72%) |
Jun 21, 2023 | 4.120 | 4.160 | 4.050 | 4.080 | 1,037,149 | -0.08(-1.92%) |
Jun 20, 2023 | 4.220 | 4.280 | 4.110 | 4.160 | 1,159,789 | -0.06(-1.42%) |
Jun 16, 2023 | 4.190 | 4.510 | 4.160 | 4.220 | 6,043,540 | +0.14(+3.43%) |