Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.890 | 4.685 | 4.500 | 4.590 | 564,877 | -0.30(-6.13%) |
Mar 27, 2024 | 4.730 | 4.920 | 4.655 | 4.890 | 566,421 | +0.18(+3.82%) |
Mar 26, 2024 | 4.720 | 5.007 | 4.700 | 4.710 | 544,820 | +0.01(+0.21%) |
Mar 25, 2024 | 4.880 | 5.160 | 4.650 | 4.700 | 842,492 | -0.25(-5.05%) |
Mar 22, 2024 | 5.380 | 5.410 | 4.860 | 4.950 | 945,038 | -0.45(-8.33%) |
Mar 21, 2024 | 5.080 | 5.640 | 5.075 | 5.400 | 1,377,612 | +0.41(+8.22%) |
Mar 20, 2024 | 4.790 | 5.080 | 4.750 | 4.990 | 905,802 | +0.16(+3.31%) |
Mar 19, 2024 | 4.780 | 4.910 | 4.620 | 4.830 | 589,740 | -0.02(-0.41%) |
Mar 18, 2024 | 4.940 | 5.110 | 4.770 | 4.850 | 945,320 | -0.02(-0.41%) |
Mar 15, 2024 | 4.630 | 5.120 | 4.560 | 4.870 | 1,733,340 | +0.30(+6.56%) |
Mar 14, 2024 | 4.780 | 5.171 | 4.442 | 4.570 | 1,256,631 | -0.16(-3.38%) |
Mar 13, 2024 | 4.470 | 4.770 | 4.300 | 4.730 | 759,117 | +0.23(+5.11%) |
Mar 12, 2024 | 4.600 | 4.750 | 4.460 | 4.500 | 581,582 | -0.06(-1.32%) |
Mar 11, 2024 | 4.530 | 4.740 | 4.350 | 4.560 | 762,258 | -0.02(-0.44%) |
Mar 08, 2024 | 4.580 | 4.850 | 4.500 | 4.580 | 672,462 | +0.09(+2.00%) |
Mar 07, 2024 | 4.760 | 4.840 | 4.480 | 4.490 | 918,446 | -0.20(-4.26%) |
Mar 06, 2024 | 4.310 | 4.700 | 4.190 | 4.690 | 1,334,555 | +0.47(+11.14%) |
Mar 05, 2024 | 4.170 | 4.490 | 4.170 | 4.220 | 835,958 | -0.04(-0.94%) |
Mar 04, 2024 | 4.220 | 4.340 | 3.900 | 4.260 | 1,003,509 | -0.01(-0.23%) |
Mar 01, 2024 | 4.360 | 4.630 | 4.100 | 4.270 | 1,106,760 | -0.02(-0.47%) |
Feb 29, 2024 | 4.450 | 4.500 | 3.840 | 4.290 | 2,228,946 | -0.53(-11.00%) |
Feb 28, 2024 | 5.260 | 5.260 | 4.459 | 4.820 | 1,679,141 | -0.55(-10.24%) |
Feb 27, 2024 | 4.450 | 5.430 | 4.420 | 5.370 | 4,134,477 | +0.84(+18.54%) |
Feb 26, 2024 | 4.100 | 4.615 | 3.580 | 4.530 | 6,331,556 | +0.67(+17.36%) |
Feb 23, 2024 | 3.160 | 4.850 | 3.150 | 3.860 | 103,105,888 | +1.58(+69.30%) |
Feb 22, 2024 | 2.240 | 2.340 | 2.190 | 2.280 | 538,262 | +0.08(+3.64%) |
Feb 21, 2024 | 2.270 | 2.300 | 2.170 | 2.200 | 196,168 | -0.08(-3.51%) |
Feb 20, 2024 | 2.400 | 2.410 | 2.280 | 2.280 | 80,209 | -0.12(-5.00%) |
Feb 16, 2024 | 2.430 | 2.510 | 2.400 | 2.400 | 103,896 | -0.02(-0.83%) |
Feb 15, 2024 | 2.360 | 2.450 | 2.360 | 2.420 | 103,332 | +0.07(+2.98%) |
Feb 14, 2024 | 2.350 | 2.370 | 2.320 | 2.350 | 96,892 | +0.02(+0.86%) |
Feb 13, 2024 | 2.410 | 2.430 | 2.250 | 2.330 | 163,132 | -0.14(-5.67%) |
Feb 12, 2024 | 2.530 | 2.535 | 2.470 | 2.470 | 142,392 | -0.05(-1.98%) |
Feb 09, 2024 | 2.490 | 2.535 | 2.480 | 2.520 | 128,802 | +0.05(+2.02%) |
Feb 08, 2024 | 2.380 | 2.530 | 2.380 | 2.470 | 111,906 | +0.03(+1.23%) |
Feb 07, 2024 | 2.480 | 2.480 | 2.380 | 2.440 | 92,312 | -0.03(-1.21%) |
Feb 06, 2024 | 2.420 | 2.485 | 2.370 | 2.470 | 83,028 | +0.06(+2.49%) |
Feb 05, 2024 | 2.500 | 2.500 | 2.410 | 2.410 | 83,225 | -0.11(-4.37%) |
Feb 02, 2024 | 2.510 | 2.530 | 2.480 | 2.520 | 58,749 | +0.00(+0.00%) |
Feb 01, 2024 | 2.500 | 2.540 | 2.470 | 2.520 | 76,361 | +0.06(+2.44%) |
Jan 31, 2024 | 2.460 | 2.530 | 2.420 | 2.460 | 119,675 | -0.01(-0.40%) |
Jan 30, 2024 | 2.620 | 2.620 | 2.460 | 2.470 | 70,314 | -0.14(-5.36%) |
Jan 29, 2024 | 2.550 | 2.615 | 2.530 | 2.610 | 65,213 | +0.03(+1.36%) |
Jan 26, 2024 | 2.670 | 2.700 | 2.540 | 2.575 | 108,844 | -0.09(-3.56%) |
Jan 25, 2024 | 2.830 | 2.875 | 2.670 | 2.670 | 84,448 | -0.13(-4.64%) |
Jan 24, 2024 | 2.880 | 2.880 | 2.750 | 2.800 | 136,226 | -0.04(-1.41%) |
Jan 23, 2024 | 2.830 | 2.933 | 2.810 | 2.840 | 150,739 | +0.03(+1.07%) |
Jan 22, 2024 | 2.650 | 2.840 | 2.650 | 2.810 | 289,153 | +0.16(+6.04%) |
Jan 19, 2024 | 2.600 | 2.655 | 2.571 | 2.650 | 47,509 | +0.05(+1.92%) |
Jan 18, 2024 | 2.610 | 2.670 | 2.455 | 2.600 | 158,209 | +0.04(+1.56%) |
Jan 17, 2024 | 2.700 | 2.700 | 2.500 | 2.560 | 191,202 | -0.16(-5.88%) |
Jan 16, 2024 | 2.610 | 2.750 | 2.600 | 2.720 | 186,025 | +0.09(+3.42%) |
Jan 12, 2024 | 2.620 | 2.635 | 2.580 | 2.630 | 97,457 | +0.02(+0.77%) |
Jan 11, 2024 | 2.580 | 2.620 | 2.540 | 2.610 | 127,737 | +0.01(+0.38%) |
Jan 10, 2024 | 2.580 | 2.610 | 2.550 | 2.600 | 143,648 | +0.02(+0.78%) |
Jan 09, 2024 | 2.510 | 2.600 | 2.510 | 2.580 | 138,144 | +0.03(+1.18%) |
Jan 08, 2024 | 2.490 | 2.570 | 2.450 | 2.550 | 138,224 | +0.05(+2.00%) |
Jan 05, 2024 | 2.450 | 2.515 | 2.430 | 2.500 | 108,047 | +0.05(+2.04%) |
Jan 04, 2024 | 2.440 | 2.470 | 2.420 | 2.450 | 131,150 | -0.02(-0.81%) |
Jan 03, 2024 | 2.460 | 2.490 | 2.360 | 2.470 | 142,240 | +0.00(+0.00%) |
Jan 02, 2024 | 2.400 | 2.520 | 2.380 | 2.470 | 101,847 | +0.07(+2.92%) |
Dec 29, 2023 | 2.320 | 2.405 | 2.280 | 2.400 | 295,143 | +0.05(+2.13%) |
Dec 28, 2023 | 2.410 | 2.440 | 2.310 | 2.350 | 238,721 | -0.05(-2.08%) |
Dec 27, 2023 | 2.480 | 2.530 | 2.400 | 2.400 | 235,759 | -0.08(-3.23%) |
Dec 26, 2023 | 2.460 | 2.531 | 2.450 | 2.480 | 164,092 | +0.00(+0.00%) |
Dec 22, 2023 | 2.440 | 2.485 | 2.430 | 2.480 | 111,456 | +0.03(+1.22%) |
Dec 21, 2023 | 2.340 | 2.450 | 2.310 | 2.450 | 118,973 | +0.13(+5.60%) |
Dec 20, 2023 | 2.510 | 2.550 | 2.310 | 2.320 | 197,766 | -0.16(-6.45%) |
Dec 19, 2023 | 2.560 | 2.561 | 2.470 | 2.480 | 88,912 | -0.08(-3.13%) |
Dec 18, 2023 | 2.700 | 2.700 | 2.540 | 2.560 | 189,079 | -0.14(-5.19%) |
Dec 15, 2023 | 2.690 | 2.750 | 2.630 | 2.700 | 224,374 | +0.05(+1.89%) |
Dec 14, 2023 | 2.360 | 2.680 | 2.360 | 2.650 | 267,730 | +0.37(+16.23%) |
Dec 13, 2023 | 2.300 | 2.320 | 2.200 | 2.280 | 155,792 | -0.02(-0.87%) |
Dec 12, 2023 | 2.470 | 2.520 | 2.300 | 2.300 | 176,967 | -0.14(-5.74%) |
Dec 11, 2023 | 2.320 | 2.690 | 2.302 | 2.440 | 428,458 | +0.11(+4.72%) |
Dec 08, 2023 | 2.060 | 2.340 | 2.060 | 2.330 | 307,889 | +0.28(+13.66%) |
Dec 07, 2023 | 2.010 | 2.120 | 1.987 | 2.050 | 141,170 | +0.04(+1.99%) |
Dec 06, 2023 | 2.020 | 2.060 | 1.995 | 2.010 | 159,096 | +0.00(+0.00%) |
Dec 05, 2023 | 2.040 | 2.080 | 2.010 | 2.010 | 182,467 | -0.02(-0.99%) |
Dec 04, 2023 | 2.010 | 2.050 | 1.980 | 2.030 | 215,620 | +0.01(+0.50%) |
Dec 01, 2023 | 2.000 | 2.030 | 1.970 | 2.020 | 160,444 | +0.03(+1.51%) |
Nov 30, 2023 | 2.070 | 2.110 | 1.980 | 1.990 | 187,570 | -0.08(-3.86%) |
Nov 29, 2023 | 2.100 | 2.181 | 2.070 | 2.070 | 141,844 | -0.01(-0.48%) |
Nov 28, 2023 | 2.000 | 2.090 | 1.970 | 2.080 | 188,067 | +0.10(+5.05%) |
Nov 27, 2023 | 1.960 | 2.060 | 1.950 | 1.980 | 461,744 | -0.01(-0.50%) |
Nov 24, 2023 | 2.000 | 2.009 | 1.980 | 1.990 | 14,937 | +0.01(+0.51%) |
Nov 22, 2023 | 1.980 | 2.020 | 1.935 | 1.980 | 81,669 | -0.01(-0.50%) |
Nov 21, 2023 | 2.050 | 2.060 | 1.980 | 1.990 | 80,590 | -0.06(-2.93%) |
Nov 20, 2023 | 2.030 | 2.050 | 2.020 | 2.050 | 79,744 | +0.01(+0.49%) |
Nov 17, 2023 | 2.020 | 2.050 | 1.980 | 2.040 | 79,079 | +0.01(+0.49%) |
Nov 16, 2023 | 2.140 | 2.150 | 2.020 | 2.030 | 140,531 | -0.10(-4.69%) |
Nov 15, 2023 | 2.140 | 2.200 | 2.105 | 2.130 | 137,937 | +0.03(+1.43%) |
Nov 14, 2023 | 2.070 | 2.150 | 2.070 | 2.100 | 106,833 | +0.09(+4.48%) |
Nov 13, 2023 | 1.980 | 2.020 | 1.970 | 2.010 | 83,662 | +0.03(+1.52%) |
Nov 10, 2023 | 2.080 | 2.090 | 1.950 | 1.980 | 109,504 | -0.09(-4.35%) |
Nov 09, 2023 | 2.090 | 2.145 | 2.050 | 2.070 | 303,275 | -0.03(-1.43%) |
Nov 08, 2023 | 2.200 | 2.200 | 2.100 | 2.100 | 275,356 | -0.07(-3.23%) |
Nov 07, 2023 | 2.270 | 2.275 | 2.150 | 2.170 | 88,744 | -0.13(-5.65%) |
Nov 06, 2023 | 2.230 | 2.310 | 2.230 | 2.300 | 98,514 | +0.05(+2.22%) |
Nov 03, 2023 | 2.010 | 2.281 | 2.010 | 2.250 | 258,786 | +0.20(+9.76%) |
Nov 02, 2023 | 1.890 | 2.100 | 1.890 | 2.050 | 327,578 | +0.12(+6.22%) |
Nov 01, 2023 | 1.980 | 2.010 | 1.895 | 1.930 | 361,577 | -0.06(-3.02%) |
Oct 31, 2023 | 2.000 | 2.095 | 1.981 | 1.990 | 362,649 | -0.04(-1.97%) |
Oct 30, 2023 | 2.090 | 2.095 | 2.010 | 2.030 | 128,190 | -0.04(-1.93%) |
Oct 27, 2023 | 2.090 | 2.120 | 2.060 | 2.070 | 192,528 | -0.01(-0.48%) |
Oct 26, 2023 | 2.120 | 2.160 | 2.080 | 2.080 | 393,136 | -0.06(-2.80%) |
Oct 25, 2023 | 2.210 | 2.210 | 2.125 | 2.140 | 248,356 | -0.07(-3.17%) |
Oct 24, 2023 | 2.280 | 2.280 | 2.155 | 2.210 | 257,148 | -0.04(-1.78%) |
Oct 23, 2023 | 2.250 | 2.290 | 2.230 | 2.250 | 118,086 | +0.01(+0.45%) |
Oct 20, 2023 | 2.300 | 2.310 | 2.210 | 2.240 | 167,556 | -0.04(-1.75%) |
Oct 19, 2023 | 2.290 | 2.325 | 2.260 | 2.280 | 146,446 | +0.00(+0.00%) |
Oct 18, 2023 | 2.330 | 2.330 | 2.255 | 2.280 | 200,792 | -0.06(-2.56%) |
Oct 17, 2023 | 2.350 | 2.379 | 2.320 | 2.340 | 156,627 | -0.01(-0.43%) |
Oct 16, 2023 | 2.320 | 2.380 | 2.309 | 2.350 | 200,871 | +0.02(+0.86%) |
Oct 13, 2023 | 2.430 | 2.430 | 2.300 | 2.330 | 105,302 | -0.11(-4.51%) |
Oct 12, 2023 | 2.490 | 2.495 | 2.420 | 2.440 | 150,042 | -0.05(-2.01%) |
Oct 11, 2023 | 2.510 | 2.543 | 2.450 | 2.490 | 155,956 | +0.01(+0.40%) |
Oct 10, 2023 | 2.420 | 2.510 | 2.410 | 2.480 | 94,389 | +0.05(+2.06%) |
Oct 09, 2023 | 2.470 | 2.470 | 2.397 | 2.430 | 126,976 | -0.06(-2.41%) |
Oct 06, 2023 | 2.500 | 2.500 | 2.435 | 2.490 | 78,792 | -0.01(-0.40%) |
Oct 05, 2023 | 2.500 | 2.525 | 2.490 | 2.500 | 134,452 | -0.01(-0.40%) |
Oct 04, 2023 | 2.390 | 2.520 | 2.385 | 2.510 | 101,663 | +0.11(+4.58%) |
Oct 03, 2023 | 2.390 | 2.418 | 2.361 | 2.400 | 120,051 | +0.01(+0.42%) |
Oct 02, 2023 | 2.410 | 2.410 | 2.370 | 2.390 | 109,089 | -0.01(-0.42%) |
Sep 29, 2023 | 2.380 | 2.450 | 2.350 | 2.400 | 589,393 | +0.05(+2.13%) |
Sep 28, 2023 | 2.350 | 2.380 | 2.325 | 2.350 | 113,116 | +0.01(+0.43%) |
Sep 27, 2023 | 2.350 | 2.365 | 2.310 | 2.340 | 88,035 | +0.04(+1.74%) |
Sep 26, 2023 | 2.360 | 2.360 | 2.280 | 2.300 | 218,947 | -0.07(-2.95%) |
Sep 25, 2023 | 2.330 | 2.370 | 2.330 | 2.370 | 86,831 | +0.02(+0.85%) |
Sep 22, 2023 | 2.370 | 2.380 | 2.325 | 2.350 | 146,862 | +0.01(+0.43%) |
Sep 21, 2023 | 2.320 | 2.355 | 2.290 | 2.340 | 219,693 | +0.02(+0.86%) |
Sep 20, 2023 | 2.320 | 2.350 | 2.300 | 2.320 | 184,909 | +0.00(+0.00%) |
Sep 19, 2023 | 2.320 | 2.350 | 2.295 | 2.320 | 115,430 | +0.00(+0.00%) |
Sep 18, 2023 | 2.330 | 2.340 | 2.290 | 2.320 | 116,648 | +0.00(+0.00%) |
Sep 15, 2023 | 2.340 | 2.370 | 2.310 | 2.320 | 252,992 | -0.06(-2.52%) |
Sep 14, 2023 | 2.350 | 2.410 | 2.350 | 2.380 | 105,989 | +0.01(+0.42%) |
Sep 13, 2023 | 2.420 | 2.420 | 2.360 | 2.370 | 156,081 | -0.03(-1.25%) |
Sep 12, 2023 | 2.400 | 2.417 | 2.370 | 2.400 | 114,602 | -0.01(-0.41%) |
Sep 11, 2023 | 2.380 | 2.425 | 2.363 | 2.410 | 112,901 | +0.04(+1.69%) |
Sep 08, 2023 | 2.410 | 2.410 | 2.322 | 2.370 | 204,024 | -0.01(-0.63%) |
Sep 07, 2023 | 2.510 | 2.560 | 2.360 | 2.385 | 275,005 | -0.18(-6.84%) |
Sep 06, 2023 | 2.560 | 2.630 | 2.510 | 2.560 | 161,868 | +0.01(+0.39%) |
Sep 05, 2023 | 2.590 | 2.610 | 2.530 | 2.550 | 113,607 | -0.09(-3.41%) |
Sep 01, 2023 | 2.610 | 2.660 | 2.600 | 2.640 | 141,081 | +0.04(+1.54%) |
Aug 31, 2023 | 2.540 | 2.610 | 2.520 | 2.600 | 123,834 | +0.04(+1.56%) |
Aug 30, 2023 | 2.510 | 2.580 | 2.480 | 2.560 | 120,453 | +0.02(+0.79%) |
Aug 29, 2023 | 2.390 | 2.560 | 2.370 | 2.540 | 251,943 | +0.14(+5.83%) |
Aug 28, 2023 | 2.290 | 2.410 | 2.290 | 2.400 | 223,943 | +0.12(+5.26%) |
Aug 25, 2023 | 2.250 | 2.310 | 2.200 | 2.280 | 507,714 | +0.03(+1.33%) |
Aug 24, 2023 | 2.400 | 2.400 | 2.220 | 2.250 | 312,523 | -0.13(-5.46%) |
Aug 23, 2023 | 2.410 | 2.430 | 2.350 | 2.380 | 296,252 | -0.02(-0.83%) |
Aug 22, 2023 | 2.470 | 2.470 | 2.370 | 2.400 | 188,953 | +0.00(+0.00%) |
Aug 21, 2023 | 2.310 | 2.420 | 2.300 | 2.400 | 119,723 | +0.06(+2.56%) |
Aug 18, 2023 | 2.350 | 2.380 | 2.270 | 2.340 | 552,566 | -0.04(-1.68%) |
Aug 17, 2023 | 2.430 | 2.430 | 2.370 | 2.380 | 87,895 | -0.05(-2.06%) |
Aug 16, 2023 | 2.420 | 2.460 | 2.410 | 2.430 | 177,635 | +0.02(+0.83%) |
Aug 15, 2023 | 2.530 | 2.550 | 2.390 | 2.410 | 441,763 | -0.14(-5.49%) |
Aug 14, 2023 | 2.610 | 2.610 | 2.540 | 2.550 | 209,970 | -0.05(-1.92%) |
Aug 11, 2023 | 2.660 | 2.660 | 2.590 | 2.600 | 179,166 | -0.06(-2.26%) |
Aug 10, 2023 | 2.580 | 2.690 | 2.570 | 2.660 | 248,808 | +0.08(+3.10%) |
Aug 09, 2023 | 2.670 | 2.680 | 2.560 | 2.580 | 409,817 | -0.10(-3.73%) |
Aug 08, 2023 | 2.720 | 2.731 | 2.625 | 2.680 | 240,551 | -0.07(-2.55%) |
Aug 07, 2023 | 2.940 | 2.940 | 2.670 | 2.750 | 485,916 | -0.17(-5.82%) |
Aug 04, 2023 | 2.860 | 3.034 | 2.680 | 2.920 | 570,106 | -0.04(-1.35%) |
Aug 03, 2023 | 2.950 | 3.098 | 2.930 | 2.960 | 329,664 | -0.03(-1.00%) |
Aug 02, 2023 | 3.040 | 3.040 | 2.870 | 2.990 | 466,146 | -0.09(-2.92%) |
Aug 01, 2023 | 3.120 | 3.120 | 2.995 | 3.080 | 212,928 | -0.03(-0.96%) |
Jul 31, 2023 | 2.990 | 3.120 | 2.989 | 3.110 | 233,748 | +0.12(+4.01%) |
Jul 28, 2023 | 2.920 | 3.010 | 2.920 | 2.990 | 158,361 | +0.07(+2.40%) |
Jul 27, 2023 | 3.030 | 3.060 | 2.920 | 2.920 | 169,821 | -0.06(-2.01%) |
Jul 26, 2023 | 2.930 | 3.013 | 2.885 | 2.980 | 296,340 | +0.06(+2.05%) |
Jul 25, 2023 | 3.000 | 3.045 | 2.920 | 2.920 | 256,483 | -0.08(-2.67%) |
Jul 24, 2023 | 3.020 | 3.070 | 2.955 | 3.000 | 170,141 | -0.03(-0.99%) |
Jul 21, 2023 | 3.030 | 3.070 | 2.970 | 3.030 | 194,461 | +0.01(+0.33%) |
Jul 20, 2023 | 2.970 | 3.030 | 2.955 | 3.020 | 309,380 | +0.00(+0.00%) |
Jul 19, 2023 | 2.950 | 3.020 | 2.930 | 3.020 | 179,519 | +0.07(+2.37%) |
Jul 18, 2023 | 2.910 | 3.050 | 2.900 | 2.950 | 349,105 | +0.01(+0.34%) |
Jul 17, 2023 | 2.960 | 3.010 | 2.920 | 2.940 | 237,777 | -0.06(-2.00%) |
Jul 14, 2023 | 3.080 | 3.110 | 2.950 | 3.000 | 295,918 | -0.10(-3.23%) |
Jul 13, 2023 | 2.860 | 3.110 | 2.860 | 3.100 | 534,931 | +0.24(+8.39%) |
Jul 12, 2023 | 2.860 | 2.910 | 2.800 | 2.860 | 341,577 | +0.02(+0.70%) |
Jul 11, 2023 | 2.850 | 2.910 | 2.770 | 2.840 | 446,237 | -0.06(-2.07%) |
Jul 10, 2023 | 2.890 | 2.930 | 2.810 | 2.900 | 553,192 | +0.00(+0.00%) |
Jul 07, 2023 | 2.690 | 2.910 | 2.680 | 2.900 | 752,468 | +0.20(+7.41%) |
Jul 06, 2023 | 2.770 | 2.880 | 2.685 | 2.700 | 943,292 | -0.14(-4.93%) |
Jul 05, 2023 | 3.480 | 3.500 | 2.820 | 2.840 | 3,197,036 | -0.67(-19.09%) |
Jul 03, 2023 | 3.580 | 3.625 | 3.430 | 3.510 | 229,010 | +0.07(+2.03%) |
Jun 30, 2023 | 3.470 | 3.560 | 3.410 | 3.440 | 216,308 | -0.02(-0.58%) |
Jun 29, 2023 | 3.310 | 3.460 | 3.309 | 3.460 | 206,272 | +0.15(+4.53%) |
Jun 28, 2023 | 3.430 | 3.455 | 3.300 | 3.310 | 215,610 | -0.15(-4.34%) |
Jun 27, 2023 | 3.350 | 3.500 | 3.325 | 3.460 | 254,394 | +0.11(+3.28%) |
Jun 26, 2023 | 3.320 | 3.560 | 3.320 | 3.350 | 558,140 | +0.07(+2.13%) |
Jun 23, 2023 | 3.260 | 3.400 | 3.240 | 3.280 | 5,623,327 | -0.06(-1.80%) |
Jun 22, 2023 | 3.250 | 3.350 | 3.225 | 3.340 | 382,901 | +0.04(+1.21%) |
Jun 21, 2023 | 3.380 | 3.400 | 3.280 | 3.300 | 387,456 | -0.08(-2.37%) |
Jun 20, 2023 | 3.580 | 3.590 | 3.315 | 3.380 | 464,133 | -0.21(-5.85%) |
Jun 16, 2023 | 3.610 | 3.610 | 3.515 | 3.590 | 454,815 | -0.01(-0.28%) |
Jun 15, 2023 | 3.720 | 3.720 | 3.575 | 3.600 | 395,219 | -0.15(-4.00%) |
Jun 14, 2023 | 3.790 | 4.015 | 3.730 | 3.750 | 541,938 | +0.03(+0.81%) |
Jun 13, 2023 | 3.880 | 3.888 | 3.670 | 3.720 | 252,644 | -0.11(-2.87%) |
Jun 12, 2023 | 3.760 | 3.900 | 3.710 | 3.830 | 324,485 | +0.09(+2.41%) |
Jun 09, 2023 | 3.600 | 3.785 | 3.510 | 3.740 | 412,140 | +0.14(+3.89%) |
Jun 08, 2023 | 3.840 | 3.845 | 3.550 | 3.600 | 316,724 | -0.23(-6.01%) |
Jun 07, 2023 | 3.580 | 3.910 | 3.580 | 3.830 | 494,191 | +0.26(+7.28%) |
Jun 06, 2023 | 3.310 | 3.610 | 3.300 | 3.570 | 381,828 | +0.26(+7.85%) |
Jun 05, 2023 | 3.450 | 3.500 | 3.310 | 3.310 | 316,383 | -0.17(-4.89%) |
Jun 02, 2023 | 3.410 | 3.490 | 3.380 | 3.480 | 321,513 | +0.10(+2.96%) |
Jun 01, 2023 | 3.400 | 3.420 | 3.299 | 3.380 | 391,172 | -0.03(-0.88%) |
May 31, 2023 | 3.600 | 3.610 | 3.385 | 3.410 | 218,734 | -0.20(-5.54%) |
May 30, 2023 | 3.700 | 3.710 | 3.500 | 3.610 | 241,094 | -0.05(-1.37%) |
May 26, 2023 | 3.340 | 3.710 | 3.320 | 3.660 | 328,794 | +0.32(+9.58%) |
May 25, 2023 | 3.380 | 3.380 | 3.250 | 3.340 | 179,174 | +0.04(+1.21%) |
May 24, 2023 | 3.320 | 3.330 | 3.200 | 3.300 | 247,748 | -0.04(-1.20%) |
May 23, 2023 | 3.400 | 3.440 | 3.320 | 3.340 | 124,867 | -0.09(-2.62%) |
May 22, 2023 | 3.400 | 3.455 | 3.365 | 3.430 | 189,204 | +0.03(+0.88%) |
May 19, 2023 | 3.480 | 3.495 | 3.390 | 3.400 | 251,350 | -0.03(-0.87%) |
May 18, 2023 | 3.360 | 3.490 | 3.349 | 3.430 | 244,770 | +0.07(+2.08%) |
May 17, 2023 | 3.210 | 3.360 | 3.210 | 3.360 | 154,002 | +0.15(+4.67%) |
May 16, 2023 | 3.160 | 3.240 | 3.145 | 3.210 | 154,756 | +0.04(+1.26%) |
May 15, 2023 | 3.010 | 3.210 | 2.980 | 3.170 | 184,526 | +0.17(+5.67%) |
May 12, 2023 | 3.030 | 3.070 | 2.960 | 3.000 | 186,257 | -0.04(-1.32%) |
May 11, 2023 | 3.040 | 3.060 | 3.010 | 3.040 | 144,355 | -0.03(-0.98%) |
May 10, 2023 | 2.980 | 3.080 | 2.960 | 3.070 | 232,224 | +0.13(+4.42%) |
May 09, 2023 | 3.020 | 3.030 | 2.900 | 2.940 | 428,898 | -0.14(-4.55%) |
May 08, 2023 | 2.890 | 3.105 | 2.855 | 3.080 | 295,015 | +0.19(+6.57%) |
May 05, 2023 | 2.780 | 2.910 | 2.780 | 2.890 | 290,239 | +0.11(+3.96%) |
May 04, 2023 | 2.740 | 2.830 | 2.710 | 2.780 | 198,881 | -0.02(-0.71%) |
May 03, 2023 | 2.670 | 2.860 | 2.650 | 2.800 | 339,013 | +0.13(+4.87%) |
May 02, 2023 | 2.600 | 2.690 | 2.520 | 2.670 | 421,090 | +0.07(+2.69%) |
May 01, 2023 | 2.700 | 2.700 | 2.470 | 2.600 | 626,114 | -0.07(-2.62%) |
Apr 28, 2023 | 3.000 | 3.100 | 2.580 | 2.670 | 1,119,872 | -0.46(-14.70%) |
Apr 27, 2023 | 3.240 | 3.260 | 3.070 | 3.130 | 315,408 | -0.08(-2.49%) |
Apr 26, 2023 | 3.200 | 3.240 | 3.140 | 3.210 | 245,193 | +0.00(+0.00%) |
Apr 25, 2023 | 3.010 | 3.215 | 3.010 | 3.210 | 359,137 | +0.17(+5.59%) |
Apr 24, 2023 | 3.080 | 3.115 | 2.985 | 3.040 | 249,232 | -0.06(-1.94%) |
Apr 21, 2023 | 3.220 | 3.230 | 3.087 | 3.100 | 268,388 | -0.14(-4.32%) |
Apr 20, 2023 | 3.330 | 3.350 | 3.200 | 3.240 | 196,570 | -0.09(-2.70%) |
Apr 19, 2023 | 3.450 | 3.450 | 3.310 | 3.330 | 225,969 | -0.17(-4.86%) |
Apr 18, 2023 | 3.470 | 3.590 | 3.470 | 3.500 | 278,220 | +0.01(+0.29%) |
Apr 17, 2023 | 3.480 | 3.520 | 3.370 | 3.490 | 187,906 | -0.01(-0.29%) |
Apr 14, 2023 | 3.530 | 3.565 | 3.455 | 3.500 | 241,900 | -0.03(-0.85%) |
Apr 13, 2023 | 3.720 | 3.720 | 3.510 | 3.530 | 271,362 | -0.20(-5.36%) |
Apr 12, 2023 | 3.760 | 3.820 | 3.701 | 3.730 | 200,693 | -0.01(-0.27%) |
Apr 11, 2023 | 3.740 | 3.900 | 3.705 | 3.740 | 444,057 | -0.12(-3.11%) |
Apr 10, 2023 | 3.820 | 3.935 | 3.805 | 3.860 | 460,603 | +0.01(+0.26%) |
Apr 06, 2023 | 3.800 | 3.860 | 3.760 | 3.850 | 96,091 | +0.01(+0.26%) |
Apr 05, 2023 | 3.860 | 3.860 | 3.725 | 3.840 | 113,096 | -0.03(-0.78%) |
Apr 04, 2023 | 3.940 | 3.950 | 3.840 | 3.870 | 167,417 | -0.08(-2.03%) |