Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.350 | 2.400 | 2.390 | 2.410 | 7,850,444 | +0.12(+5.24%) |
Mar 27, 2024 | 2.130 | 2.290 | 2.130 | 2.290 | 6,521,092 | +0.16(+7.51%) |
Mar 26, 2024 | 2.220 | 2.230 | 2.120 | 2.130 | 3,819,907 | -0.03(-1.39%) |
Mar 25, 2024 | 2.200 | 2.300 | 2.150 | 2.160 | 4,325,277 | -0.02(-0.92%) |
Mar 22, 2024 | 2.110 | 2.310 | 2.090 | 2.180 | 5,964,653 | +0.06(+2.83%) |
Mar 21, 2024 | 2.240 | 2.260 | 2.110 | 2.120 | 5,761,397 | -0.07(-3.20%) |
Mar 20, 2024 | 2.040 | 2.220 | 2.020 | 2.190 | 7,121,506 | +0.14(+6.83%) |
Mar 19, 2024 | 2.060 | 2.130 | 2.030 | 2.050 | 4,341,282 | -0.06(-2.84%) |
Mar 18, 2024 | 2.230 | 2.230 | 2.100 | 2.110 | 4,863,692 | -0.12(-5.38%) |
Mar 15, 2024 | 2.170 | 2.240 | 2.140 | 2.230 | 9,041,251 | +0.08(+3.72%) |
Mar 14, 2024 | 2.160 | 2.240 | 2.130 | 2.150 | 6,116,152 | +0.00(+0.00%) |
Mar 13, 2024 | 2.150 | 2.255 | 2.140 | 2.150 | 6,682,906 | +0.01(+0.47%) |
Mar 12, 2024 | 2.140 | 2.170 | 2.070 | 2.140 | 7,022,073 | -0.03(-1.38%) |
Mar 11, 2024 | 1.960 | 2.220 | 1.900 | 2.170 | 10,879,151 | +0.28(+14.81%) |
Mar 08, 2024 | 1.940 | 1.965 | 1.870 | 1.890 | 7,216,653 | -0.02(-1.05%) |
Mar 07, 2024 | 1.910 | 1.920 | 1.820 | 1.910 | 6,039,730 | +0.04(+2.14%) |
Mar 06, 2024 | 1.750 | 1.890 | 1.750 | 1.870 | 6,507,003 | +0.15(+8.72%) |
Mar 05, 2024 | 1.870 | 1.890 | 1.710 | 1.720 | 5,006,972 | -0.05(-2.82%) |
Mar 04, 2024 | 1.740 | 1.770 | 1.670 | 1.770 | 7,524,692 | +0.10(+5.99%) |
Mar 01, 2024 | 1.480 | 1.670 | 1.430 | 1.670 | 9,854,711 | +0.20(+13.61%) |
Feb 29, 2024 | 1.490 | 1.510 | 1.460 | 1.470 | 3,129,355 | +0.02(+1.38%) |
Feb 28, 2024 | 1.490 | 1.490 | 1.420 | 1.450 | 2,387,100 | -0.03(-2.03%) |
Feb 27, 2024 | 1.520 | 1.535 | 1.480 | 1.480 | 2,021,865 | -0.05(-3.27%) |
Feb 26, 2024 | 1.520 | 1.530 | 1.470 | 1.530 | 1,843,600 | +0.00(+0.00%) |
Feb 23, 2024 | 1.480 | 1.540 | 1.458 | 1.530 | 4,037,911 | +0.05(+3.38%) |
Feb 22, 2024 | 1.490 | 1.518 | 1.465 | 1.480 | 3,135,572 | -0.02(-1.33%) |
Feb 21, 2024 | 1.480 | 1.500 | 1.450 | 1.500 | 1,561,660 | +0.03(+2.04%) |
Feb 20, 2024 | 1.530 | 1.530 | 1.440 | 1.470 | 2,943,805 | -0.05(-3.29%) |
Feb 16, 2024 | 1.520 | 1.550 | 1.485 | 1.520 | 3,576,191 | +0.00(+0.00%) |
Feb 15, 2024 | 1.500 | 1.560 | 1.490 | 1.520 | 3,733,637 | +0.04(+2.70%) |
Feb 14, 2024 | 1.480 | 1.500 | 1.440 | 1.480 | 2,458,169 | +0.01(+0.68%) |
Feb 13, 2024 | 1.530 | 1.540 | 1.460 | 1.470 | 6,140,433 | -0.09(-5.77%) |
Feb 12, 2024 | 1.570 | 1.607 | 1.551 | 1.560 | 2,320,366 | +0.02(+1.30%) |
Feb 09, 2024 | 1.560 | 1.570 | 1.520 | 1.540 | 2,242,104 | -0.02(-1.28%) |
Feb 08, 2024 | 1.580 | 1.615 | 1.550 | 1.560 | 1,880,073 | -0.01(-0.64%) |
Feb 07, 2024 | 1.590 | 1.640 | 1.570 | 1.570 | 3,626,506 | -0.02(-1.26%) |
Feb 06, 2024 | 1.590 | 1.620 | 1.580 | 1.590 | 2,457,770 | +0.02(+1.27%) |
Feb 05, 2024 | 1.590 | 1.600 | 1.550 | 1.570 | 2,189,166 | -0.05(-3.09%) |
Feb 02, 2024 | 1.660 | 1.660 | 1.590 | 1.620 | 3,014,001 | -0.05(-2.99%) |
Feb 01, 2024 | 1.540 | 1.680 | 1.540 | 1.670 | 6,068,308 | +0.16(+10.60%) |
Jan 31, 2024 | 1.550 | 1.600 | 1.510 | 1.510 | 4,720,095 | -0.05(-3.21%) |
Jan 30, 2024 | 1.630 | 1.630 | 1.550 | 1.560 | 3,204,395 | -0.07(-4.29%) |
Jan 29, 2024 | 1.640 | 1.640 | 1.580 | 1.630 | 4,544,609 | +0.02(+1.24%) |
Jan 26, 2024 | 1.670 | 1.690 | 1.610 | 1.610 | 2,336,072 | -0.05(-3.01%) |
Jan 25, 2024 | 1.710 | 1.730 | 1.640 | 1.660 | 3,489,978 | -0.04(-2.35%) |
Jan 24, 2024 | 1.800 | 1.800 | 1.690 | 1.700 | 2,702,399 | -0.08(-4.49%) |
Jan 23, 2024 | 1.750 | 1.790 | 1.710 | 1.780 | 2,435,503 | +0.05(+2.89%) |
Jan 22, 2024 | 1.680 | 1.760 | 1.650 | 1.730 | 2,407,232 | +0.02(+1.17%) |
Jan 19, 2024 | 1.720 | 1.720 | 1.650 | 1.710 | 2,569,558 | +0.04(+2.40%) |
Jan 18, 2024 | 1.710 | 1.720 | 1.660 | 1.670 | 1,752,336 | -0.03(-1.76%) |
Jan 17, 2024 | 1.770 | 1.780 | 1.680 | 1.700 | 3,789,518 | -0.04(-2.30%) |
Jan 16, 2024 | 1.870 | 1.870 | 1.740 | 1.740 | 3,142,944 | -0.14(-7.45%) |
Jan 12, 2024 | 1.830 | 1.950 | 1.825 | 1.880 | 5,551,985 | +0.13(+7.43%) |
Jan 11, 2024 | 1.910 | 1.940 | 1.750 | 1.750 | 6,648,591 | -0.18(-9.33%) |
Jan 10, 2024 | 1.900 | 1.940 | 1.860 | 1.930 | 2,440,309 | +0.03(+1.58%) |
Jan 09, 2024 | 1.890 | 1.930 | 1.820 | 1.900 | 3,889,168 | +0.08(+4.40%) |
Jan 08, 2024 | 1.820 | 1.850 | 1.790 | 1.820 | 2,018,701 | -0.03(-1.62%) |
Jan 05, 2024 | 1.830 | 1.925 | 1.770 | 1.850 | 3,852,980 | +0.03(+1.65%) |
Jan 04, 2024 | 1.830 | 1.856 | 1.810 | 1.820 | 3,342,747 | -0.01(-0.55%) |
Jan 03, 2024 | 1.900 | 1.910 | 1.820 | 1.830 | 3,893,335 | -0.08(-4.19%) |
Jan 02, 2024 | 1.970 | 2.020 | 1.910 | 1.910 | 3,311,335 | -0.06(-3.05%) |
Dec 29, 2023 | 1.980 | 1.998 | 1.950 | 1.970 | 3,484,648 | -0.02(-1.01%) |
Dec 28, 2023 | 2.030 | 2.050 | 1.980 | 1.990 | 2,950,779 | -0.05(-2.45%) |
Dec 27, 2023 | 2.040 | 2.080 | 2.030 | 2.040 | 3,534,929 | +0.01(+0.49%) |
Dec 26, 2023 | 2.040 | 2.070 | 2.000 | 2.030 | 1,578,227 | +0.00(+0.00%) |
Dec 22, 2023 | 2.030 | 2.140 | 2.015 | 2.030 | 4,138,718 | +0.03(+1.50%) |
Dec 21, 2023 | 2.000 | 2.020 | 1.965 | 2.000 | 3,366,374 | +0.04(+2.04%) |
Dec 20, 2023 | 2.090 | 2.090 | 1.960 | 1.960 | 4,069,622 | -0.11(-5.31%) |
Dec 19, 2023 | 1.970 | 2.170 | 1.970 | 2.070 | 5,501,196 | +0.01(+0.49%) |
Dec 18, 2023 | 2.090 | 2.110 | 2.040 | 2.060 | 3,222,921 | +0.00(+0.00%) |
Dec 15, 2023 | 2.080 | 2.120 | 2.030 | 2.060 | 19,469,436 | -0.04(-1.90%) |
Dec 14, 2023 | 2.150 | 2.150 | 2.050 | 2.100 | 9,927,536 | +0.02(+0.96%) |
Dec 13, 2023 | 1.920 | 2.090 | 1.900 | 2.080 | 6,112,054 | +0.17(+8.90%) |
Dec 12, 2023 | 2.040 | 2.040 | 1.900 | 1.910 | 5,336,681 | -0.12(-5.91%) |
Dec 11, 2023 | 1.950 | 2.050 | 1.910 | 2.030 | 6,120,918 | +0.05(+2.53%) |
Dec 08, 2023 | 1.930 | 2.020 | 1.920 | 1.980 | 4,934,309 | +0.01(+0.51%) |
Dec 07, 2023 | 1.950 | 2.010 | 1.925 | 1.970 | 3,109,744 | +0.02(+1.03%) |
Dec 06, 2023 | 2.000 | 2.020 | 1.940 | 1.950 | 4,510,761 | -0.02(-1.02%) |
Dec 05, 2023 | 2.080 | 2.100 | 1.960 | 1.970 | 5,125,558 | -0.13(-6.19%) |
Dec 04, 2023 | 2.220 | 2.230 | 2.080 | 2.100 | 5,400,359 | -0.16(-7.08%) |
Dec 01, 2023 | 2.180 | 2.260 | 2.130 | 2.260 | 5,062,831 | +0.08(+3.67%) |
Nov 30, 2023 | 2.150 | 2.190 | 2.120 | 2.180 | 3,904,838 | +0.02(+0.93%) |
Nov 29, 2023 | 2.270 | 2.270 | 2.150 | 2.160 | 5,349,333 | -0.10(-4.42%) |
Nov 28, 2023 | 2.260 | 2.290 | 2.220 | 2.260 | 5,714,125 | +0.03(+1.35%) |
Nov 27, 2023 | 2.270 | 2.305 | 2.210 | 2.230 | 4,577,938 | +0.03(+1.36%) |
Nov 24, 2023 | 2.150 | 2.260 | 2.150 | 2.200 | 2,709,296 | +0.06(+2.80%) |
Nov 22, 2023 | 2.220 | 2.230 | 2.130 | 2.140 | 1,881,232 | -0.07(-3.17%) |
Nov 21, 2023 | 2.170 | 2.255 | 2.150 | 2.210 | 3,987,906 | +0.10(+4.74%) |
Nov 20, 2023 | 2.100 | 2.150 | 2.070 | 2.110 | 1,414,939 | -0.02(-0.94%) |
Nov 17, 2023 | 2.200 | 2.210 | 2.110 | 2.130 | 2,855,856 | -0.04(-1.84%) |
Nov 16, 2023 | 2.140 | 2.250 | 2.120 | 2.170 | 4,382,130 | +0.08(+3.83%) |
Nov 15, 2023 | 2.080 | 2.140 | 2.060 | 2.090 | 2,701,104 | -0.01(-0.48%) |
Nov 14, 2023 | 2.030 | 2.130 | 2.010 | 2.100 | 3,996,343 | +0.16(+8.25%) |
Nov 13, 2023 | 1.930 | 1.990 | 1.910 | 1.940 | 2,037,458 | +0.01(+0.52%) |
Nov 10, 2023 | 1.950 | 1.960 | 1.900 | 1.930 | 2,618,177 | -0.01(-0.52%) |
Nov 09, 2023 | 1.960 | 2.090 | 1.920 | 1.940 | 6,477,861 | +0.00(+0.00%) |
Nov 08, 2023 | 2.000 | 2.050 | 1.920 | 1.940 | 3,027,812 | -0.11(-5.37%) |
Nov 07, 2023 | 2.070 | 2.090 | 1.830 | 2.050 | 5,223,099 | -0.11(-5.09%) |
Nov 06, 2023 | 2.280 | 2.290 | 2.140 | 2.160 | 2,847,198 | -0.10(-4.42%) |
Nov 03, 2023 | 2.130 | 2.300 | 2.100 | 2.260 | 5,056,360 | +0.20(+9.71%) |
Nov 02, 2023 | 2.140 | 2.150 | 2.040 | 2.060 | 2,810,317 | -0.04(-1.90%) |
Nov 01, 2023 | 2.160 | 2.179 | 2.060 | 2.100 | 2,993,921 | -0.04(-1.87%) |
Oct 31, 2023 | 2.230 | 2.260 | 2.115 | 2.140 | 3,206,123 | -0.10(-4.46%) |
Oct 30, 2023 | 2.310 | 2.310 | 2.230 | 2.240 | 2,143,932 | -0.02(-0.88%) |
Oct 27, 2023 | 2.210 | 2.270 | 2.170 | 2.260 | 2,474,466 | +0.03(+1.35%) |
Oct 26, 2023 | 2.280 | 2.300 | 2.171 | 2.230 | 2,564,131 | -0.05(-2.19%) |
Oct 25, 2023 | 2.350 | 2.390 | 2.280 | 2.280 | 1,826,382 | -0.07(-2.98%) |
Oct 24, 2023 | 2.350 | 2.390 | 2.330 | 2.350 | 1,873,072 | -0.02(-0.84%) |
Oct 23, 2023 | 2.410 | 2.420 | 2.315 | 2.370 | 1,803,441 | -0.08(-3.27%) |
Oct 20, 2023 | 2.470 | 2.550 | 2.440 | 2.450 | 4,034,040 | -0.02(-0.81%) |
Oct 19, 2023 | 2.470 | 2.475 | 2.415 | 2.470 | 2,443,528 | -0.01(-0.40%) |
Oct 18, 2023 | 2.620 | 2.640 | 2.480 | 2.480 | 4,083,578 | -0.05(-1.98%) |
Oct 17, 2023 | 2.500 | 2.555 | 2.475 | 2.530 | 3,010,229 | +0.06(+2.43%) |
Oct 16, 2023 | 2.430 | 2.505 | 2.430 | 2.470 | 1,710,927 | +0.02(+0.82%) |
Oct 13, 2023 | 2.350 | 2.500 | 2.330 | 2.450 | 5,179,400 | +0.17(+7.46%) |
Oct 12, 2023 | 2.400 | 2.410 | 2.260 | 2.280 | 1,943,264 | -0.14(-5.79%) |
Oct 11, 2023 | 2.470 | 2.470 | 2.350 | 2.420 | 2,157,716 | -0.01(-0.41%) |
Oct 10, 2023 | 2.470 | 2.480 | 2.400 | 2.430 | 1,296,305 | -0.03(-1.22%) |
Oct 09, 2023 | 2.460 | 2.480 | 2.430 | 2.460 | 990,463 | +0.04(+1.65%) |
Oct 06, 2023 | 2.360 | 2.445 | 2.330 | 2.420 | 1,931,259 | +0.08(+3.42%) |
Oct 05, 2023 | 2.310 | 2.360 | 2.300 | 2.340 | 827,176 | +0.02(+0.86%) |
Oct 04, 2023 | 2.360 | 2.360 | 2.300 | 2.320 | 1,607,302 | -0.04(-1.69%) |
Oct 03, 2023 | 2.270 | 2.395 | 2.264 | 2.360 | 1,918,902 | +0.07(+3.06%) |
Oct 02, 2023 | 2.370 | 2.370 | 2.260 | 2.290 | 2,700,809 | -0.14(-5.76%) |
Sep 29, 2023 | 2.500 | 2.520 | 2.350 | 2.430 | 2,439,501 | +0.02(+0.83%) |
Sep 28, 2023 | 2.360 | 2.420 | 2.340 | 2.410 | 1,930,607 | +0.06(+2.55%) |
Sep 27, 2023 | 2.350 | 2.360 | 2.300 | 2.350 | 2,611,195 | +0.00(+0.00%) |
Sep 26, 2023 | 2.460 | 2.470 | 2.350 | 2.350 | 1,505,536 | -0.14(-5.62%) |
Sep 25, 2023 | 2.470 | 2.490 | 2.450 | 2.490 | 2,277,638 | +0.00(+0.00%) |
Sep 22, 2023 | 2.560 | 2.605 | 2.480 | 2.490 | 2,284,481 | -0.01(-0.40%) |
Sep 21, 2023 | 2.550 | 2.560 | 2.480 | 2.500 | 2,683,510 | -0.09(-3.47%) |
Sep 20, 2023 | 2.600 | 2.640 | 2.590 | 2.590 | 1,915,308 | -0.01(-0.38%) |
Sep 19, 2023 | 2.690 | 2.695 | 2.580 | 2.600 | 1,637,617 | -0.08(-2.99%) |
Sep 18, 2023 | 2.710 | 2.730 | 2.640 | 2.680 | 1,243,606 | -0.02(-0.74%) |
Sep 15, 2023 | 2.740 | 2.780 | 2.690 | 2.700 | 3,457,089 | +0.05(+1.89%) |
Sep 14, 2023 | 2.600 | 2.710 | 2.580 | 2.650 | 2,187,376 | +0.07(+2.71%) |
Sep 13, 2023 | 2.540 | 2.595 | 2.530 | 2.580 | 1,151,889 | +0.05(+1.98%) |
Sep 12, 2023 | 2.560 | 2.610 | 2.530 | 2.530 | 1,810,188 | -0.06(-2.32%) |
Sep 11, 2023 | 2.620 | 2.670 | 2.570 | 2.590 | 1,362,873 | +0.01(+0.39%) |
Sep 08, 2023 | 2.610 | 2.670 | 2.570 | 2.580 | 1,106,989 | +0.00(+0.00%) |
Sep 07, 2023 | 2.610 | 2.630 | 2.570 | 2.580 | 1,203,824 | -0.03(-1.15%) |
Sep 06, 2023 | 2.660 | 2.691 | 2.610 | 2.610 | 1,493,539 | -0.06(-2.25%) |
Sep 05, 2023 | 2.740 | 2.750 | 2.640 | 2.670 | 2,307,655 | -0.10(-3.61%) |
Sep 01, 2023 | 2.910 | 2.920 | 2.770 | 2.770 | 1,961,440 | -0.08(-2.81%) |
Aug 31, 2023 | 2.970 | 2.980 | 2.850 | 2.850 | 1,841,945 | -0.12(-4.04%) |
Aug 30, 2023 | 3.010 | 3.060 | 2.955 | 2.970 | 2,024,501 | -0.01(-0.34%) |
Aug 29, 2023 | 2.950 | 3.000 | 2.910 | 2.980 | 2,810,674 | +0.03(+1.02%) |
Aug 28, 2023 | 2.890 | 3.020 | 2.890 | 2.950 | 1,657,912 | +0.06(+2.08%) |
Aug 25, 2023 | 2.930 | 2.959 | 2.832 | 2.890 | 1,445,116 | -0.05(-1.70%) |
Aug 24, 2023 | 2.980 | 3.010 | 2.910 | 2.940 | 1,650,943 | -0.04(-1.34%) |
Aug 23, 2023 | 2.930 | 3.020 | 2.910 | 2.980 | 3,042,533 | +0.13(+4.56%) |
Aug 22, 2023 | 2.850 | 2.860 | 2.780 | 2.850 | 1,299,646 | +0.02(+0.71%) |
Aug 21, 2023 | 2.830 | 2.850 | 2.770 | 2.830 | 1,325,874 | +0.03(+1.07%) |
Aug 18, 2023 | 2.760 | 2.810 | 2.740 | 2.800 | 1,343,312 | +0.03(+1.08%) |
Aug 17, 2023 | 2.820 | 2.830 | 2.740 | 2.770 | 1,594,831 | +0.00(+0.00%) |
Aug 16, 2023 | 2.860 | 2.900 | 2.760 | 2.770 | 1,795,007 | -0.09(-3.15%) |
Aug 15, 2023 | 2.920 | 2.950 | 2.850 | 2.860 | 2,167,228 | -0.07(-2.39%) |
Aug 14, 2023 | 2.980 | 2.980 | 2.899 | 2.930 | 1,355,779 | -0.06(-2.01%) |
Aug 11, 2023 | 2.980 | 3.020 | 2.955 | 2.990 | 1,186,585 | +0.00(+0.00%) |
Aug 10, 2023 | 3.070 | 3.070 | 2.950 | 2.990 | 1,774,564 | -0.02(-0.66%) |
Aug 09, 2023 | 3.040 | 3.049 | 2.970 | 3.010 | 1,728,769 | -0.01(-0.33%) |
Aug 08, 2023 | 3.030 | 3.055 | 2.950 | 3.020 | 2,728,164 | -0.11(-3.51%) |
Aug 07, 2023 | 3.190 | 3.190 | 3.080 | 3.130 | 1,407,208 | -0.08(-2.49%) |
Aug 04, 2023 | 3.190 | 3.290 | 3.190 | 3.210 | 1,552,796 | +0.05(+1.58%) |
Aug 03, 2023 | 3.180 | 3.220 | 3.110 | 3.160 | 1,808,780 | -0.06(-1.86%) |
Aug 02, 2023 | 3.330 | 3.330 | 3.170 | 3.220 | 2,003,891 | -0.12(-3.59%) |
Aug 01, 2023 | 3.440 | 3.440 | 3.330 | 3.340 | 1,525,926 | -0.17(-4.84%) |
Jul 31, 2023 | 3.340 | 3.550 | 3.340 | 3.510 | 1,678,355 | +0.17(+5.09%) |
Jul 28, 2023 | 3.350 | 3.380 | 3.303 | 3.340 | 1,252,314 | +0.04(+1.21%) |
Jul 27, 2023 | 3.590 | 3.590 | 3.290 | 3.300 | 3,152,069 | -0.32(-8.84%) |
Jul 26, 2023 | 3.540 | 3.630 | 3.530 | 3.620 | 2,130,847 | +0.08(+2.26%) |
Jul 25, 2023 | 3.500 | 3.560 | 3.479 | 3.540 | 1,486,978 | +0.05(+1.43%) |
Jul 24, 2023 | 3.570 | 3.580 | 3.450 | 3.490 | 1,768,385 | -0.07(-1.97%) |
Jul 21, 2023 | 3.620 | 3.665 | 3.520 | 3.560 | 1,777,242 | -0.07(-1.93%) |
Jul 20, 2023 | 3.800 | 3.805 | 3.630 | 3.630 | 2,558,372 | -0.15(-3.97%) |
Jul 19, 2023 | 3.830 | 3.885 | 3.755 | 3.780 | 3,568,246 | -0.06(-1.56%) |
Jul 18, 2023 | 3.630 | 3.869 | 3.600 | 3.840 | 4,674,199 | +0.26(+7.26%) |
Jul 17, 2023 | 3.400 | 3.615 | 3.345 | 3.580 | 3,956,370 | +0.15(+4.37%) |
Jul 14, 2023 | 3.280 | 3.460 | 3.260 | 3.430 | 3,966,572 | +0.15(+4.57%) |
Jul 13, 2023 | 3.280 | 3.320 | 3.230 | 3.280 | 2,979,668 | +0.06(+1.86%) |
Jul 12, 2023 | 2.990 | 3.250 | 2.970 | 3.220 | 4,688,859 | +0.32(+11.03%) |
Jul 11, 2023 | 2.950 | 2.960 | 2.870 | 2.900 | 1,542,903 | +0.00(+0.00%) |
Jul 10, 2023 | 2.780 | 2.915 | 2.779 | 2.900 | 1,841,201 | +0.12(+4.32%) |
Jul 07, 2023 | 2.780 | 2.840 | 2.770 | 2.780 | 2,230,029 | +0.02(+0.72%) |
Jul 06, 2023 | 2.830 | 2.845 | 2.750 | 2.760 | 2,119,407 | -0.11(-3.83%) |
Jul 05, 2023 | 2.960 | 2.968 | 2.870 | 2.870 | 1,802,556 | -0.08(-2.71%) |
Jul 03, 2023 | 2.920 | 2.990 | 2.920 | 2.950 | 1,233,862 | +0.06(+2.08%) |
Jun 30, 2023 | 2.850 | 2.900 | 2.820 | 2.890 | 1,781,376 | +0.04(+1.40%) |
Jun 29, 2023 | 2.770 | 2.850 | 2.735 | 2.850 | 2,085,656 | +0.07(+2.52%) |
Jun 28, 2023 | 2.790 | 2.815 | 2.750 | 2.780 | 2,213,535 | -0.05(-1.77%) |
Jun 27, 2023 | 2.910 | 2.925 | 2.800 | 2.830 | 1,776,895 | -0.03(-1.05%) |
Jun 26, 2023 | 2.820 | 2.890 | 2.810 | 2.860 | 1,334,370 | +0.05(+1.78%) |
Jun 23, 2023 | 2.810 | 2.880 | 2.800 | 2.810 | 1,566,330 | +0.02(+0.72%) |
Jun 22, 2023 | 2.790 | 2.810 | 2.760 | 2.790 | 1,516,484 | -0.01(-0.36%) |
Jun 21, 2023 | 2.800 | 2.835 | 2.750 | 2.800 | 1,855,573 | -0.01(-0.36%) |
Jun 20, 2023 | 2.950 | 2.960 | 2.800 | 2.810 | 3,375,552 | -0.15(-5.07%) |
Jun 16, 2023 | 3.000 | 3.020 | 2.935 | 2.960 | 3,772,302 | +0.00(+0.00%) |
Jun 15, 2023 | 2.970 | 2.990 | 2.930 | 2.960 | 1,967,849 | -0.04(-1.33%) |
Jun 14, 2023 | 3.110 | 3.110 | 2.960 | 3.000 | 2,119,958 | -0.05(-1.64%) |
Jun 13, 2023 | 3.130 | 3.160 | 3.040 | 3.050 | 1,764,052 | -0.06(-1.93%) |
Jun 12, 2023 | 3.130 | 3.130 | 3.050 | 3.110 | 1,762,188 | -0.03(-0.96%) |
Jun 09, 2023 | 3.190 | 3.200 | 3.120 | 3.140 | 1,469,735 | -0.07(-2.18%) |
Jun 08, 2023 | 3.210 | 3.250 | 3.200 | 3.210 | 1,655,043 | +0.04(+1.26%) |
Jun 07, 2023 | 3.200 | 3.320 | 3.160 | 3.170 | 2,400,764 | -0.01(-0.31%) |
Jun 06, 2023 | 3.200 | 3.220 | 3.150 | 3.180 | 1,526,328 | -0.03(-0.93%) |
Jun 05, 2023 | 3.210 | 3.250 | 3.185 | 3.210 | 1,547,631 | -0.01(-0.31%) |
Jun 02, 2023 | 3.300 | 3.320 | 3.175 | 3.220 | 1,892,860 | -0.07(-2.13%) |
Jun 01, 2023 | 3.160 | 3.310 | 3.140 | 3.290 | 2,378,285 | +0.15(+4.78%) |
May 31, 2023 | 3.050 | 3.150 | 3.050 | 3.140 | 2,222,229 | +0.08(+2.61%) |
May 30, 2023 | 3.150 | 3.170 | 3.050 | 3.060 | 2,049,465 | -0.06(-1.92%) |
May 26, 2023 | 3.170 | 3.180 | 3.090 | 3.120 | 1,485,636 | +0.02(+0.65%) |
May 25, 2023 | 3.160 | 3.170 | 3.080 | 3.100 | 2,047,325 | -0.06(-1.90%) |
May 24, 2023 | 3.280 | 3.280 | 3.150 | 3.160 | 1,824,484 | -0.12(-3.66%) |
May 23, 2023 | 3.220 | 3.305 | 3.200 | 3.280 | 1,360,857 | +0.04(+1.23%) |
May 22, 2023 | 3.210 | 3.270 | 3.210 | 3.240 | 1,147,005 | +0.00(+0.00%) |
May 19, 2023 | 3.260 | 3.320 | 3.210 | 3.240 | 1,645,486 | -0.01(-0.31%) |
May 18, 2023 | 3.240 | 3.270 | 3.180 | 3.250 | 1,700,388 | -0.09(-2.69%) |
May 17, 2023 | 3.270 | 3.340 | 3.200 | 3.340 | 2,132,473 | +0.05(+1.52%) |
May 16, 2023 | 3.360 | 3.375 | 3.270 | 3.290 | 2,232,677 | -0.09(-2.66%) |
May 15, 2023 | 3.410 | 3.465 | 3.360 | 3.380 | 2,496,967 | -0.02(-0.59%) |
May 12, 2023 | 3.420 | 3.475 | 3.360 | 3.400 | 1,979,332 | -0.05(-1.45%) |
May 11, 2023 | 3.570 | 3.590 | 3.410 | 3.450 | 2,911,165 | -0.16(-4.43%) |
May 10, 2023 | 4.210 | 4.210 | 3.590 | 3.610 | 4,910,535 | -0.59(-14.05%) |
May 09, 2023 | 4.120 | 4.210 | 4.110 | 4.200 | 1,689,047 | +0.04(+0.96%) |
May 08, 2023 | 4.200 | 4.260 | 4.140 | 4.160 | 1,737,921 | -0.05(-1.19%) |
May 05, 2023 | 4.060 | 4.210 | 4.000 | 4.210 | 2,389,804 | +0.01(+0.24%) |
May 04, 2023 | 4.130 | 4.360 | 4.130 | 4.200 | 4,088,777 | +0.09(+2.19%) |
May 03, 2023 | 4.100 | 4.168 | 4.060 | 4.110 | 2,356,748 | +0.02(+0.49%) |
May 02, 2023 | 3.920 | 4.100 | 3.860 | 4.090 | 2,585,678 | +0.13(+3.28%) |
May 01, 2023 | 4.030 | 4.079 | 3.930 | 3.960 | 2,725,640 | +0.06(+1.54%) |
Apr 28, 2023 | 3.900 | 3.960 | 3.860 | 3.900 | 3,135,906 | -0.01(-0.26%) |
Apr 27, 2023 | 4.000 | 4.020 | 3.850 | 3.910 | 3,027,639 | -0.09(-2.25%) |
Apr 26, 2023 | 4.060 | 4.115 | 3.980 | 4.000 | 2,210,287 | -0.04(-0.99%) |
Apr 25, 2023 | 3.990 | 4.040 | 3.905 | 4.040 | 1,858,302 | +0.02(+0.50%) |
Apr 24, 2023 | 4.000 | 4.040 | 3.960 | 4.020 | 1,898,523 | +0.01(+0.25%) |
Apr 21, 2023 | 4.050 | 4.090 | 3.960 | 4.010 | 2,341,209 | -0.09(-2.20%) |
Apr 20, 2023 | 4.100 | 4.180 | 4.050 | 4.100 | 1,650,128 | +0.01(+0.24%) |
Apr 19, 2023 | 4.090 | 4.185 | 4.055 | 4.090 | 2,633,941 | -0.13(-3.08%) |
Apr 18, 2023 | 4.180 | 4.310 | 4.050 | 4.220 | 3,308,529 | +0.07(+1.69%) |
Apr 17, 2023 | 4.240 | 4.254 | 4.120 | 4.150 | 3,549,103 | -0.16(-3.71%) |
Apr 14, 2023 | 4.400 | 4.440 | 4.210 | 4.310 | 3,810,346 | -0.16(-3.58%) |
Apr 13, 2023 | 4.360 | 4.550 | 4.360 | 4.470 | 4,277,274 | +0.19(+4.44%) |
Apr 12, 2023 | 4.300 | 4.350 | 4.175 | 4.280 | 4,452,167 | +0.04(+0.94%) |
Apr 11, 2023 | 4.210 | 4.360 | 4.200 | 4.240 | 2,729,541 | +0.05(+1.19%) |
Apr 10, 2023 | 4.150 | 4.200 | 4.060 | 4.190 | 3,193,267 | +0.01(+0.24%) |
Apr 06, 2023 | 3.990 | 4.200 | 3.960 | 4.180 | 4,197,320 | +0.18(+4.50%) |
Apr 05, 2023 | 4.100 | 4.140 | 3.930 | 4.000 | 3,288,800 | -0.08(-1.96%) |
Apr 04, 2023 | 3.930 | 4.120 | 3.900 | 4.080 | 4,774,224 | +0.12(+3.03%) |