Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.129 | 3.129 | 3.109 | 3.119 | 56,084 | +0.02(+0.63%) |
Jan 30, 2024 | 3.090 | 3.109 | 3.080 | 3.099 | 27,567 | +0.00(+0.00%) |
Jan 29, 2024 | 3.080 | 3.109 | 3.080 | 3.099 | 32,301 | +0.03(+0.95%) |
Jan 26, 2024 | 3.080 | 3.119 | 3.070 | 3.070 | 37,534 | -0.03(-0.94%) |
Jan 25, 2024 | 3.148 | 3.148 | 3.092 | 3.099 | 32,562 | +0.02(+0.63%) |
Jan 24, 2024 | 3.090 | 3.095 | 3.060 | 3.080 | 58,442 | +0.01(+0.32%) |
Jan 23, 2024 | 3.080 | 3.090 | 3.070 | 3.070 | 45,841 | -0.02(-0.63%) |
Jan 22, 2024 | 3.085 | 3.099 | 3.083 | 3.090 | 32,741 | +0.02(+0.63%) |
Jan 19, 2024 | 3.091 | 3.091 | 3.060 | 3.070 | 59,481 | -0.01(-0.32%) |
Jan 18, 2024 | 3.119 | 3.129 | 3.070 | 3.080 | 115,796 | -0.04(-1.25%) |
Jan 17, 2024 | 3.090 | 3.138 | 3.090 | 3.119 | 14,582 | +0.01(+0.31%) |
Jan 16, 2024 | 3.148 | 3.148 | 3.109 | 3.109 | 50,336 | -0.02(-0.61%) |
Jan 12, 2024 | 3.138 | 3.138 | 3.128 | 3.128 | 50,396 | +0.01(+0.31%) |
Jan 11, 2024 | 3.118 | 3.128 | 3.109 | 3.118 | 35,429 | +0.01(+0.31%) |
Jan 10, 2024 | 3.133 | 3.133 | 3.109 | 3.109 | 48,950 | +0.01(+0.31%) |
Jan 09, 2024 | 3.118 | 3.128 | 3.089 | 3.099 | 57,289 | +0.00(+0.00%) |
Jan 08, 2024 | 3.099 | 3.128 | 3.089 | 3.099 | 68,367 | +0.00(+0.16%) |
Jan 05, 2024 | 3.122 | 3.128 | 3.089 | 3.094 | 23,844 | -0.02(-0.78%) |
Jan 04, 2024 | 3.148 | 3.157 | 3.099 | 3.118 | 32,708 | -0.02(-0.62%) |
Jan 03, 2024 | 3.080 | 3.148 | 3.080 | 3.138 | 41,037 | +0.06(+1.89%) |
Jan 02, 2024 | 3.060 | 3.099 | 3.060 | 3.080 | 50,469 | +0.00(+0.00%) |
Dec 29, 2023 | 3.099 | 3.138 | 3.070 | 3.080 | 176,438 | -0.05(-1.55%) |
Dec 28, 2023 | 3.138 | 3.143 | 3.118 | 3.128 | 51,883 | -0.01(-0.31%) |
Dec 27, 2023 | 3.128 | 3.148 | 3.119 | 3.138 | 55,004 | +0.01(+0.31%) |
Dec 26, 2023 | 3.109 | 3.128 | 3.109 | 3.128 | 37,602 | +0.03(+0.94%) |
Dec 22, 2023 | 3.099 | 3.123 | 3.099 | 3.099 | 39,064 | -0.02(-0.62%) |
Dec 21, 2023 | 3.099 | 3.127 | 3.099 | 3.118 | 46,441 | +0.01(+0.31%) |
Dec 20, 2023 | 3.109 | 3.124 | 3.108 | 3.109 | 71,672 | -0.01(-0.31%) |
Dec 19, 2023 | 3.099 | 3.128 | 3.099 | 3.118 | 59,334 | +0.01(+0.30%) |
Dec 18, 2023 | 3.099 | 3.119 | 3.080 | 3.109 | 72,399 | +0.02(+0.62%) |
Dec 15, 2023 | 3.071 | 3.099 | 3.071 | 3.090 | 43,855 | +0.00(+0.00%) |
Dec 14, 2023 | 3.080 | 3.099 | 3.080 | 3.090 | 53,865 | +0.01(+0.31%) |
Dec 13, 2023 | 3.051 | 3.090 | 3.051 | 3.080 | 52,849 | +0.04(+1.27%) |
Dec 12, 2023 | 3.051 | 3.051 | 3.022 | 3.042 | 75,806 | +0.00(+0.00%) |
Dec 11, 2023 | 3.013 | 3.042 | 3.013 | 3.042 | 40,291 | +0.01(+0.32%) |
Dec 08, 2023 | 3.022 | 3.042 | 3.013 | 3.032 | 63,364 | -0.01(-0.32%) |
Dec 07, 2023 | 3.032 | 3.051 | 3.022 | 3.042 | 39,428 | -0.01(-0.32%) |
Dec 06, 2023 | 3.013 | 3.061 | 3.013 | 3.051 | 137,979 | +0.01(+0.32%) |
Dec 05, 2023 | 3.042 | 3.042 | 3.003 | 3.042 | 55,383 | +0.03(+0.96%) |
Dec 04, 2023 | 2.974 | 3.042 | 2.974 | 3.013 | 100,489 | +0.03(+0.97%) |
Dec 01, 2023 | 2.955 | 3.003 | 2.955 | 2.984 | 43,159 | +0.02(+0.65%) |
Nov 30, 2023 | 3.003 | 3.003 | 2.955 | 2.965 | 62,745 | -0.03(-0.96%) |
Nov 29, 2023 | 2.974 | 2.998 | 2.965 | 2.994 | 51,437 | +0.05(+1.63%) |
Nov 28, 2023 | 2.936 | 2.955 | 2.936 | 2.945 | 49,635 | +0.00(+0.00%) |
Nov 27, 2023 | 2.936 | 2.955 | 2.936 | 2.945 | 87,873 | -0.01(-0.33%) |
Nov 24, 2023 | 2.965 | 2.965 | 2.936 | 2.955 | 17,668 | +0.00(+0.00%) |
Nov 22, 2023 | 2.994 | 2.998 | 2.955 | 2.955 | 40,499 | -0.03(-0.97%) |
Nov 21, 2023 | 2.974 | 2.994 | 2.965 | 2.984 | 87,985 | +0.01(+0.32%) |
Nov 20, 2023 | 2.936 | 2.977 | 2.936 | 2.974 | 22,165 | +0.02(+0.65%) |
Nov 17, 2023 | 2.926 | 2.965 | 2.926 | 2.955 | 38,491 | +0.03(+0.99%) |
Nov 16, 2023 | 2.926 | 2.945 | 2.926 | 2.926 | 39,446 | +0.00(+0.00%) |
Nov 15, 2023 | 2.926 | 2.945 | 2.907 | 2.926 | 64,950 | -0.01(-0.33%) |
Nov 14, 2023 | 2.965 | 2.965 | 2.926 | 2.936 | 29,678 | -0.01(-0.35%) |
Nov 13, 2023 | 2.917 | 2.946 | 2.917 | 2.946 | 13,017 | +0.03(+0.98%) |
Nov 10, 2023 | 2.908 | 2.931 | 2.908 | 2.917 | 46,373 | +0.00(+0.00%) |
Nov 09, 2023 | 2.927 | 2.936 | 2.917 | 2.917 | 70,850 | -0.01(-0.33%) |
Nov 08, 2023 | 2.917 | 2.944 | 2.917 | 2.927 | 27,433 | +0.01(+0.33%) |
Nov 07, 2023 | 2.908 | 2.946 | 2.908 | 2.917 | 55,531 | +0.00(+0.00%) |
Nov 06, 2023 | 2.936 | 2.936 | 2.917 | 2.917 | 30,843 | -0.04(-1.29%) |
Nov 03, 2023 | 2.936 | 2.956 | 2.927 | 2.956 | 82,284 | +0.04(+1.31%) |
Nov 02, 2023 | 2.850 | 2.927 | 2.850 | 2.917 | 71,233 | +0.08(+2.69%) |
Nov 01, 2023 | 2.803 | 2.889 | 2.803 | 2.841 | 87,239 | +0.02(+0.68%) |
Oct 31, 2023 | 2.822 | 2.822 | 2.812 | 2.822 | 58,942 | +0.03(+1.03%) |
Oct 30, 2023 | 2.783 | 2.822 | 2.783 | 2.793 | 55,815 | +0.00(+0.00%) |
Oct 27, 2023 | 2.783 | 2.812 | 2.783 | 2.793 | 66,647 | -0.02(-0.68%) |
Oct 26, 2023 | 2.803 | 2.822 | 2.803 | 2.812 | 42,603 | +0.01(+0.34%) |
Oct 25, 2023 | 2.812 | 2.812 | 2.803 | 2.803 | 70,536 | -0.03(-0.98%) |
Oct 24, 2023 | 2.803 | 2.831 | 2.803 | 2.830 | 42,310 | +0.03(+0.99%) |
Oct 23, 2023 | 2.812 | 2.822 | 2.803 | 2.803 | 80,731 | -0.02(-0.68%) |
Oct 20, 2023 | 2.822 | 2.831 | 2.822 | 2.822 | 71,941 | -0.01(-0.34%) |
Oct 19, 2023 | 2.860 | 2.860 | 2.822 | 2.831 | 65,397 | -0.01(-0.34%) |
Oct 18, 2023 | 2.831 | 2.870 | 2.831 | 2.841 | 71,791 | +0.00(+0.00%) |
Oct 17, 2023 | 2.889 | 2.889 | 2.831 | 2.841 | 64,460 | -0.04(-1.33%) |
Oct 16, 2023 | 2.898 | 2.898 | 2.870 | 2.879 | 49,209 | -0.02(-0.66%) |
Oct 13, 2023 | 2.889 | 2.906 | 2.889 | 2.898 | 19,593 | +0.00(+0.00%) |
Oct 12, 2023 | 2.889 | 2.908 | 2.889 | 2.898 | 19,012 | -0.01(-0.33%) |
Oct 11, 2023 | 2.879 | 2.927 | 2.879 | 2.908 | 86,242 | +0.02(+0.66%) |
Oct 10, 2023 | 2.870 | 2.898 | 2.870 | 2.889 | 55,443 | +0.01(+0.33%) |
Oct 09, 2023 | 2.860 | 2.889 | 2.860 | 2.879 | 31,194 | +0.01(+0.33%) |
Oct 06, 2023 | 2.870 | 2.870 | 2.832 | 2.870 | 53,023 | -0.02(-0.66%) |
Oct 05, 2023 | 2.870 | 2.889 | 2.860 | 2.889 | 27,234 | +0.02(+0.66%) |
Oct 04, 2023 | 2.860 | 2.879 | 2.860 | 2.870 | 29,575 | +0.01(+0.33%) |
Oct 03, 2023 | 2.889 | 2.889 | 2.851 | 2.860 | 62,216 | -0.03(-0.99%) |
Oct 02, 2023 | 2.889 | 2.908 | 2.851 | 2.889 | 17,294 | -0.02(-0.65%) |
Sep 29, 2023 | 2.889 | 2.917 | 2.889 | 2.908 | 178,934 | +0.05(+1.66%) |
Sep 28, 2023 | 2.851 | 2.879 | 2.851 | 2.860 | 79,632 | -0.02(-0.66%) |
Sep 27, 2023 | 2.889 | 2.908 | 2.870 | 2.879 | 60,494 | +0.00(+0.00%) |
Sep 26, 2023 | 2.879 | 2.889 | 2.879 | 2.879 | 79,553 | -0.03(-0.98%) |
Sep 25, 2023 | 2.927 | 2.908 | 2.898 | 2.908 | 50,188 | -0.02(-0.65%) |
Sep 22, 2023 | 2.927 | 2.936 | 2.927 | 2.927 | 17,560 | -0.01(-0.32%) |
Sep 21, 2023 | 2.946 | 2.946 | 2.927 | 2.936 | 17,259 | -0.01(-0.32%) |
Sep 20, 2023 | 2.955 | 2.965 | 2.946 | 2.946 | 44,085 | -0.01(-0.32%) |
Sep 19, 2023 | 2.936 | 2.957 | 2.936 | 2.955 | 30,426 | +0.01(+0.32%) |
Sep 18, 2023 | 2.936 | 2.946 | 2.936 | 2.946 | 54,123 | -0.01(-0.32%) |
Sep 15, 2023 | 2.965 | 2.965 | 2.946 | 2.955 | 76,748 | +0.00(+0.00%) |
Sep 14, 2023 | 2.946 | 2.965 | 2.946 | 2.955 | 29,194 | +0.00(+0.00%) |
Sep 13, 2023 | 2.946 | 2.965 | 2.946 | 2.955 | 28,246 | -0.01(-0.32%) |
Sep 12, 2023 | 2.946 | 2.974 | 2.946 | 2.965 | 40,162 | +0.01(+0.33%) |
Sep 11, 2023 | 2.955 | 2.955 | 2.945 | 2.955 | 38,212 | +0.00(+0.00%) |
Sep 08, 2023 | 2.955 | 2.964 | 2.955 | 2.955 | 17,406 | -0.01(-0.32%) |
Sep 07, 2023 | 2.974 | 2.982 | 2.955 | 2.964 | 47,975 | -0.01(-0.32%) |
Sep 06, 2023 | 2.974 | 3.002 | 2.964 | 2.974 | 52,196 | +0.00(+0.00%) |
Sep 05, 2023 | 3.040 | 3.040 | 2.964 | 2.974 | 59,403 | -0.08(-2.78%) |
Sep 01, 2023 | 3.012 | 3.059 | 3.012 | 3.059 | 80,295 | +0.03(+0.93%) |
Aug 31, 2023 | 3.021 | 3.040 | 3.012 | 3.030 | 74,871 | +0.03(+0.94%) |
Aug 30, 2023 | 2.964 | 3.012 | 2.955 | 3.002 | 99,836 | +0.03(+0.95%) |
Aug 29, 2023 | 2.964 | 2.993 | 2.955 | 2.974 | 99,876 | +0.01(+0.32%) |
Aug 28, 2023 | 2.945 | 2.964 | 2.945 | 2.964 | 50,615 | +0.02(+0.64%) |
Aug 25, 2023 | 2.945 | 2.964 | 2.945 | 2.945 | 61,548 | -0.01(-0.32%) |
Aug 24, 2023 | 2.945 | 2.964 | 2.945 | 2.955 | 84,202 | +0.00(+0.00%) |
Aug 23, 2023 | 2.964 | 2.964 | 2.936 | 2.955 | 70,225 | +0.01(+0.32%) |
Aug 22, 2023 | 2.964 | 2.974 | 2.945 | 2.945 | 46,397 | -0.02(-0.64%) |
Aug 21, 2023 | 2.974 | 2.974 | 2.955 | 2.964 | 4,685 | +0.00(+0.00%) |
Aug 18, 2023 | 2.964 | 2.974 | 2.945 | 2.964 | 22,962 | -0.01(-0.32%) |
Aug 17, 2023 | 2.993 | 3.002 | 2.962 | 2.974 | 18,721 | -0.02(-0.63%) |
Aug 16, 2023 | 3.002 | 3.002 | 2.983 | 2.993 | 18,642 | +0.00(+0.00%) |
Aug 15, 2023 | 3.002 | 3.002 | 2.983 | 2.993 | 269,408 | +0.00(+0.02%) |
Aug 14, 2023 | 3.011 | 3.011 | 2.969 | 2.992 | 272,438 | +0.01(+0.31%) |
Aug 11, 2023 | 3.030 | 3.030 | 2.973 | 2.983 | 36,685 | -0.04(-1.24%) |
Aug 10, 2023 | 3.011 | 3.039 | 3.001 | 3.020 | 161,843 | +0.02(+0.63%) |
Aug 09, 2023 | 2.992 | 3.011 | 2.992 | 3.001 | 32,626 | +0.00(+0.00%) |
Aug 08, 2023 | 2.983 | 3.020 | 2.992 | 3.001 | 68,129 | +0.01(+0.31%) |
Aug 07, 2023 | 2.973 | 2.995 | 2.973 | 2.992 | 75,679 | +0.02(+0.63%) |
Aug 04, 2023 | 2.973 | 3.001 | 2.973 | 2.973 | 48,140 | +0.01(+0.32%) |
Aug 03, 2023 | 2.992 | 2.997 | 2.964 | 2.964 | 63,193 | -0.05(-1.56%) |
Aug 02, 2023 | 3.001 | 3.011 | 2.992 | 3.011 | 47,875 | -0.01(-0.31%) |
Aug 01, 2023 | 3.011 | 3.039 | 3.001 | 3.020 | 53,416 | +0.00(+0.00%) |
Jul 31, 2023 | 3.030 | 3.030 | 3.020 | 3.020 | 56,409 | +0.00(+0.00%) |
Jul 28, 2023 | 3.001 | 3.030 | 3.001 | 3.020 | 64,348 | +0.01(+0.31%) |
Jul 27, 2023 | 3.011 | 3.030 | 2.992 | 3.011 | 244,735 | +0.01(+0.31%) |
Jul 26, 2023 | 3.011 | 3.030 | 3.001 | 3.001 | 27,314 | -0.01(-0.31%) |
Jul 25, 2023 | 3.020 | 3.067 | 3.001 | 3.011 | 60,592 | -0.03(-0.93%) |
Jul 24, 2023 | 3.067 | 3.067 | 3.020 | 3.039 | 37,582 | -0.03(-0.92%) |
Jul 21, 2023 | 3.001 | 3.086 | 3.001 | 3.067 | 77,128 | +0.06(+1.87%) |
Jul 20, 2023 | 3.011 | 3.011 | 3.001 | 3.011 | 17,654 | -0.01(-0.31%) |
Jul 19, 2023 | 3.011 | 3.076 | 3.002 | 3.020 | 126,041 | +0.01(+0.31%) |
Jul 18, 2023 | 3.001 | 3.020 | 2.992 | 3.011 | 51,599 | +0.00(+0.03%) |
Jul 17, 2023 | 3.001 | 3.038 | 3.001 | 3.010 | 21,372 | +0.00(+0.00%) |
Jul 14, 2023 | 3.010 | 3.029 | 3.010 | 3.010 | 60,759 | -0.01(-0.31%) |
Jul 13, 2023 | 3.010 | 3.038 | 3.002 | 3.019 | 56,901 | +0.01(+0.26%) |
Jul 12, 2023 | 2.991 | 3.019 | 2.991 | 3.012 | 25,694 | +0.02(+0.64%) |
Jul 11, 2023 | 2.991 | 3.010 | 2.991 | 2.992 | 25,974 | -0.01(-0.28%) |
Jul 10, 2023 | 2.991 | 3.007 | 2.987 | 3.001 | 15,340 | +0.00(+0.00%) |
Jul 07, 2023 | 2.982 | 3.010 | 2.981 | 3.001 | 35,884 | +0.02(+0.63%) |
Jul 06, 2023 | 2.991 | 2.991 | 2.982 | 2.982 | 36,050 | -0.02(-0.62%) |
Jul 05, 2023 | 3.001 | 3.001 | 2.982 | 3.001 | 60,173 | +0.01(+0.31%) |
Jul 03, 2023 | 2.982 | 3.001 | 2.982 | 2.991 | 46,985 | +0.00(+0.00%) |
Jun 30, 2023 | 3.001 | 3.001 | 2.982 | 2.991 | 60,682 | +0.00(+0.00%) |
Jun 29, 2023 | 2.991 | 3.010 | 2.973 | 2.991 | 173,160 | -0.01(-0.31%) |
Jun 28, 2023 | 3.010 | 3.029 | 3.001 | 3.001 | 81,367 | -0.01(-0.31%) |
Jun 27, 2023 | 2.991 | 3.010 | 2.991 | 3.010 | 80,213 | +0.01(+0.31%) |
Jun 26, 2023 | 2.991 | 3.037 | 2.991 | 3.001 | 43,363 | +0.00(+0.00%) |
Jun 23, 2023 | 3.001 | 3.019 | 3.001 | 3.001 | 61,082 | -0.01(-0.31%) |
Jun 22, 2023 | 3.001 | 3.019 | 3.001 | 3.010 | 74,044 | -0.01(-0.31%) |
Jun 21, 2023 | 3.001 | 3.029 | 3.001 | 3.019 | 60,909 | +0.02(+0.62%) |
Jun 20, 2023 | 3.010 | 3.029 | 3.001 | 3.001 | 44,150 | -0.03(-0.92%) |
Jun 16, 2023 | 3.001 | 3.029 | 3.001 | 3.029 | 36,474 | +0.01(+0.31%) |
Jun 15, 2023 | 3.001 | 3.047 | 3.001 | 3.019 | 61,946 | +0.02(+0.62%) |
Jun 14, 2023 | 3.001 | 3.010 | 2.991 | 3.001 | 45,783 | +0.00(+0.00%) |
Jun 13, 2023 | 2.991 | 3.010 | 2.991 | 3.001 | 70,622 | +0.00(+0.04%) |
Jun 12, 2023 | 2.990 | 3.009 | 2.990 | 3.000 | 20,403 | -0.01(-0.31%) |
Jun 09, 2023 | 3.018 | 3.018 | 2.990 | 3.009 | 40,847 | +0.00(+0.00%) |
Jun 08, 2023 | 2.981 | 3.035 | 2.981 | 3.009 | 44,859 | +0.00(+0.00%) |
Jun 07, 2023 | 3.009 | 3.009 | 2.990 | 3.009 | 55,046 | +0.00(+0.00%) |
Jun 06, 2023 | 3.018 | 3.027 | 3.009 | 3.009 | 70,898 | -0.02(-0.61%) |
Jun 05, 2023 | 3.027 | 3.027 | 3.018 | 3.027 | 32,146 | +0.00(+0.00%) |
Jun 02, 2023 | 3.046 | 3.064 | 3.018 | 3.027 | 74,736 | -0.02(-0.61%) |
Jun 01, 2023 | 3.055 | 3.056 | 3.027 | 3.046 | 50,451 | +0.01(+0.30%) |
May 31, 2023 | 3.018 | 3.037 | 3.009 | 3.037 | 44,040 | +0.03(+0.92%) |
May 30, 2023 | 2.981 | 3.017 | 2.981 | 3.009 | 61,126 | +0.01(+0.31%) |
May 26, 2023 | 2.981 | 3.000 | 2.963 | 3.000 | 116,232 | +0.02(+0.62%) |
May 25, 2023 | 2.963 | 2.981 | 2.963 | 2.981 | 34,172 | +0.00(+0.00%) |
May 24, 2023 | 2.981 | 3.018 | 2.981 | 2.981 | 82,299 | -0.01(-0.31%) |
May 23, 2023 | 2.981 | 2.990 | 2.981 | 2.990 | 51,190 | +0.00(+0.00%) |
May 22, 2023 | 2.981 | 3.004 | 2.963 | 2.990 | 72,297 | +0.00(+0.00%) |
May 19, 2023 | 2.981 | 3.000 | 2.981 | 2.990 | 105,984 | +0.00(+0.00%) |
May 18, 2023 | 3.000 | 3.004 | 2.981 | 2.990 | 94,245 | -0.01(-0.31%) |
May 17, 2023 | 3.000 | 3.018 | 3.000 | 3.000 | 65,666 | -0.01(-0.31%) |
May 16, 2023 | 3.018 | 3.035 | 3.000 | 3.009 | 147,771 | -0.02(-0.57%) |
May 15, 2023 | 3.035 | 3.072 | 3.017 | 3.026 | 97,634 | +0.00(+0.00%) |
May 12, 2023 | 3.035 | 3.045 | 3.017 | 3.026 | 57,520 | -0.01(-0.30%) |
May 11, 2023 | 3.035 | 3.072 | 3.035 | 3.035 | 146,685 | -0.01(-0.30%) |
May 10, 2023 | 3.035 | 3.045 | 3.017 | 3.045 | 82,344 | +0.02(+0.61%) |
May 09, 2023 | 3.026 | 3.035 | 3.017 | 3.026 | 136,052 | -0.01(-0.30%) |
May 08, 2023 | 3.026 | 3.044 | 3.026 | 3.035 | 50,267 | +0.00(+0.00%) |
May 05, 2023 | 3.035 | 3.052 | 3.031 | 3.035 | 48,531 | -0.01(-0.30%) |
May 04, 2023 | 3.045 | 3.063 | 3.035 | 3.045 | 37,794 | +0.00(+0.00%) |
May 03, 2023 | 3.035 | 3.054 | 3.035 | 3.045 | 28,622 | +0.01(+0.30%) |
May 02, 2023 | 3.035 | 3.054 | 3.026 | 3.035 | 62,300 | +0.00(+0.00%) |
May 01, 2023 | 3.054 | 3.072 | 3.031 | 3.035 | 49,119 | -0.04(-1.20%) |
Apr 28, 2023 | 3.063 | 3.072 | 3.045 | 3.072 | 146,499 | +0.04(+1.21%) |
Apr 27, 2023 | 3.045 | 3.045 | 3.035 | 3.035 | 57,258 | -0.04(-1.20%) |
Apr 26, 2023 | 3.063 | 3.081 | 3.045 | 3.072 | 16,999 | +0.03(+1.06%) |
Apr 25, 2023 | 3.026 | 3.045 | 3.026 | 3.040 | 48,732 | +0.00(+0.15%) |
Apr 24, 2023 | 3.035 | 3.044 | 3.026 | 3.035 | 17,302 | +0.01(+0.30%) |
Apr 21, 2023 | 3.026 | 3.054 | 3.026 | 3.026 | 35,224 | +0.00(+0.00%) |
Apr 20, 2023 | 3.026 | 3.072 | 3.017 | 3.026 | 23,595 | +0.00(+0.00%) |
Apr 19, 2023 | 3.035 | 3.045 | 3.008 | 3.026 | 54,746 | -0.03(-0.90%) |
Apr 18, 2023 | 3.045 | 3.054 | 3.026 | 3.054 | 11,208 | -0.01(-0.26%) |
Apr 17, 2023 | 3.062 | 3.062 | 3.025 | 3.062 | 41,961 | +0.02(+0.60%) |
Apr 14, 2023 | 3.053 | 3.071 | 3.037 | 3.044 | 12,257 | -0.03(-0.89%) |
Apr 13, 2023 | 3.071 | 3.071 | 3.044 | 3.071 | 39,541 | +0.02(+0.60%) |
Apr 12, 2023 | 3.062 | 3.062 | 3.044 | 3.053 | 19,489 | +0.00(+0.00%) |
Apr 11, 2023 | 3.053 | 3.062 | 3.044 | 3.053 | 11,992 | -0.02(-0.60%) |
Apr 10, 2023 | 3.080 | 3.089 | 3.044 | 3.071 | 68,470 | -0.02(-0.59%) |
Apr 06, 2023 | 3.080 | 3.097 | 3.071 | 3.089 | 24,030 | -0.01(-0.29%) |
Apr 05, 2023 | 3.126 | 3.126 | 3.089 | 3.098 | 27,381 | +0.00(+0.00%) |
Apr 04, 2023 | 3.016 | 3.162 | 3.016 | 3.098 | 213,052 | +0.05(+1.50%) |
Apr 03, 2023 | 2.998 | 3.080 | 2.998 | 3.053 | 59,781 | +0.04(+1.21%) |
Mar 31, 2023 | 3.025 | 3.034 | 2.998 | 3.016 | 38,066 | +0.01(+0.30%) |
Mar 30, 2023 | 2.998 | 3.016 | 2.998 | 3.007 | 38,904 | +0.02(+0.61%) |
Mar 29, 2023 | 2.989 | 3.034 | 2.989 | 2.989 | 90,677 | -0.05(-1.51%) |
Mar 28, 2023 | 2.980 | 3.053 | 2.980 | 3.034 | 454,033 | +0.04(+1.22%) |
Mar 27, 2023 | 3.007 | 3.016 | 2.989 | 2.998 | 65,022 | -0.02(-0.61%) |
Mar 24, 2023 | 2.989 | 3.016 | 2.989 | 3.016 | 142,475 | +0.04(+1.23%) |
Mar 23, 2023 | 2.980 | 2.998 | 2.970 | 2.980 | 201,752 | +0.00(+0.00%) |
Mar 22, 2023 | 2.970 | 2.998 | 2.961 | 2.980 | 42,914 | -0.01(-0.31%) |
Mar 21, 2023 | 2.998 | 2.998 | 2.980 | 2.989 | 29,188 | -0.01(-0.30%) |
Mar 20, 2023 | 3.007 | 3.016 | 2.998 | 2.998 | 73,949 | -0.01(-0.30%) |
Mar 17, 2023 | 3.007 | 3.016 | 2.998 | 3.007 | 35,064 | +0.00(+0.00%) |
Mar 16, 2023 | 3.016 | 3.016 | 2.998 | 3.007 | 169,758 | +0.00(+0.00%) |
Mar 15, 2023 | 2.989 | 3.016 | 2.988 | 3.007 | 65,763 | +0.02(+0.61%) |
Mar 14, 2023 | 3.007 | 3.007 | 2.989 | 2.989 | 70,204 | +0.02(+0.65%) |
Mar 13, 2023 | 2.969 | 2.987 | 2.960 | 2.969 | 95,051 | +0.02(+0.62%) |
Mar 10, 2023 | 2.951 | 2.969 | 2.924 | 2.951 | 538,999 | +0.02(+0.62%) |
Mar 09, 2023 | 2.951 | 2.967 | 2.924 | 2.933 | 118,816 | -0.02(-0.62%) |
Mar 08, 2023 | 2.960 | 2.978 | 2.951 | 2.951 | 52,126 | -0.01(-0.31%) |
Mar 07, 2023 | 2.951 | 2.987 | 2.951 | 2.960 | 89,796 | +0.00(+0.00%) |
Mar 06, 2023 | 2.960 | 2.987 | 2.951 | 2.960 | 347,223 | -0.01(-0.31%) |
Mar 03, 2023 | 2.978 | 2.978 | 2.960 | 2.969 | 49,511 | +0.01(+0.31%) |
Mar 02, 2023 | 2.942 | 2.960 | 2.942 | 2.960 | 61,395 | +0.00(+0.00%) |
Mar 01, 2023 | 2.960 | 2.978 | 2.951 | 2.960 | 206,045 | -0.01(-0.31%) |
Feb 28, 2023 | 2.978 | 2.978 | 2.960 | 2.969 | 30,458 | -0.02(-0.61%) |
Feb 27, 2023 | 2.978 | 2.987 | 2.960 | 2.987 | 54,071 | +0.02(+0.61%) |
Feb 24, 2023 | 2.951 | 2.969 | 2.951 | 2.969 | 44,046 | +0.01(+0.31%) |
Feb 23, 2023 | 2.951 | 2.987 | 2.951 | 2.960 | 250,030 | +0.00(+0.00%) |
Feb 22, 2023 | 2.987 | 2.987 | 2.924 | 2.960 | 122,443 | -0.02(-0.61%) |
Feb 21, 2023 | 2.997 | 2.997 | 2.969 | 2.978 | 38,072 | -0.04(-1.20%) |
Feb 17, 2023 | 3.033 | 3.033 | 3.006 | 3.015 | 43,298 | +0.00(+0.00%) |
Feb 16, 2023 | 3.024 | 3.024 | 3.015 | 3.015 | 69,607 | -0.01(-0.30%) |
Feb 15, 2023 | 3.033 | 3.051 | 3.024 | 3.024 | 21,050 | -0.02(-0.60%) |
Feb 14, 2023 | 3.033 | 3.060 | 3.033 | 3.042 | 32,066 | +0.00(+0.05%) |
Feb 13, 2023 | 3.059 | 3.059 | 3.033 | 3.041 | 17,415 | -0.02(-0.59%) |
Feb 10, 2023 | 3.068 | 3.068 | 3.032 | 3.059 | 21,757 | +0.02(+0.59%) |
Feb 09, 2023 | 3.041 | 3.068 | 3.041 | 3.041 | 28,432 | -0.01(-0.30%) |
Feb 08, 2023 | 3.050 | 3.059 | 3.041 | 3.050 | 48,771 | +0.00(+0.00%) |
Feb 07, 2023 | 3.050 | 3.063 | 3.050 | 3.050 | 49,922 | -0.02(-0.59%) |
Feb 06, 2023 | 3.041 | 3.077 | 3.041 | 3.068 | 67,244 | +0.00(+0.00%) |
Feb 03, 2023 | 3.086 | 3.090 | 3.058 | 3.068 | 40,832 | -0.03(-0.87%) |
Feb 02, 2023 | 3.077 | 3.113 | 3.077 | 3.095 | 54,971 | +0.02(+0.59%) |