Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.360 | 4.540 | 4.360 | 4.490 | 1,138,926 | +0.04(+0.90%) |
Apr 29, 2024 | 4.400 | 4.470 | 4.330 | 4.450 | 677,951 | +0.07(+1.60%) |
Apr 26, 2024 | 4.490 | 4.700 | 4.355 | 4.380 | 1,460,617 | -0.03(-0.68%) |
Apr 25, 2024 | 4.530 | 4.590 | 4.390 | 4.410 | 789,435 | -0.20(-4.34%) |
Apr 24, 2024 | 4.540 | 4.675 | 4.450 | 4.610 | 1,001,379 | +0.18(+4.06%) |
Apr 23, 2024 | 4.470 | 4.519 | 4.380 | 4.430 | 969,115 | +0.02(+0.45%) |
Apr 22, 2024 | 4.440 | 4.470 | 4.350 | 4.410 | 977,714 | +0.00(+0.00%) |
Apr 19, 2024 | 4.460 | 4.500 | 4.330 | 4.410 | 871,167 | -0.10(-2.22%) |
Apr 18, 2024 | 4.500 | 4.610 | 4.400 | 4.510 | 527,064 | +0.07(+1.58%) |
Apr 17, 2024 | 4.500 | 4.500 | 4.370 | 4.440 | 600,628 | -0.03(-0.67%) |
Apr 16, 2024 | 4.490 | 4.530 | 4.310 | 4.470 | 899,435 | +0.00(+0.00%) |
Apr 15, 2024 | 4.650 | 4.700 | 4.460 | 4.470 | 953,574 | -0.10(-2.19%) |
Apr 12, 2024 | 4.800 | 4.800 | 4.560 | 4.570 | 1,092,043 | -0.28(-5.77%) |
Apr 11, 2024 | 4.870 | 4.985 | 4.760 | 4.850 | 916,119 | +0.01(+0.21%) |
Apr 10, 2024 | 4.920 | 5.100 | 4.825 | 4.840 | 1,014,968 | -0.15(-3.01%) |
Apr 09, 2024 | 5.100 | 5.190 | 4.890 | 4.990 | 1,528,449 | -0.11(-2.16%) |
Apr 08, 2024 | 5.050 | 5.300 | 4.940 | 5.100 | 2,926,194 | +0.10(+2.00%) |
Apr 05, 2024 | 4.680 | 5.070 | 4.640 | 5.000 | 2,797,886 | +0.34(+7.30%) |
Apr 04, 2024 | 4.740 | 4.830 | 4.570 | 4.660 | 1,154,782 | -0.03(-0.64%) |
Apr 03, 2024 | 4.610 | 4.847 | 4.585 | 4.690 | 2,333,086 | +0.12(+2.63%) |
Apr 02, 2024 | 4.570 | 4.670 | 4.500 | 4.570 | 934,917 | -0.05(-1.08%) |
Apr 01, 2024 | 4.600 | 4.670 | 4.515 | 4.620 | 1,050,006 | +0.07(+1.54%) |
Mar 28, 2024 | 4.470 | 4.635 | 4.470 | 4.550 | 1,321,473 | +0.10(+2.25%) |
Mar 27, 2024 | 4.360 | 4.510 | 4.350 | 4.450 | 1,382,849 | +0.07(+1.60%) |
Mar 26, 2024 | 4.460 | 4.495 | 4.380 | 4.380 | 1,144,787 | -0.08(-1.79%) |
Mar 25, 2024 | 4.580 | 4.735 | 4.415 | 4.460 | 1,952,408 | +0.01(+0.22%) |
Mar 22, 2024 | 4.450 | 4.560 | 4.430 | 4.450 | 1,025,010 | +0.01(+0.23%) |
Mar 21, 2024 | 4.700 | 4.700 | 4.230 | 4.440 | 2,908,681 | -0.36(-7.50%) |
Mar 20, 2024 | 4.430 | 4.800 | 4.240 | 4.800 | 3,012,959 | +0.40(+9.09%) |
Mar 19, 2024 | 4.300 | 4.479 | 3.870 | 4.400 | 3,937,115 | -0.32(-6.78%) |
Mar 18, 2024 | 4.560 | 4.745 | 4.490 | 4.720 | 1,866,983 | +0.28(+6.31%) |
Mar 15, 2024 | 4.520 | 4.570 | 4.380 | 4.440 | 1,042,424 | -0.08(-1.77%) |
Mar 14, 2024 | 4.690 | 4.690 | 4.410 | 4.520 | 1,529,193 | -0.20(-4.24%) |
Mar 13, 2024 | 4.700 | 4.820 | 4.515 | 4.720 | 2,390,567 | +0.06(+1.29%) |
Mar 12, 2024 | 4.560 | 4.900 | 4.450 | 4.660 | 3,179,170 | +0.18(+4.02%) |
Mar 11, 2024 | 4.100 | 4.750 | 4.090 | 4.480 | 4,296,551 | +0.54(+13.71%) |
Mar 08, 2024 | 3.830 | 3.980 | 3.830 | 3.940 | 877,339 | +0.12(+3.14%) |
Mar 07, 2024 | 4.050 | 4.060 | 3.780 | 3.820 | 1,657,898 | -0.27(-6.60%) |
Mar 06, 2024 | 4.010 | 4.140 | 3.965 | 4.090 | 1,490,892 | +0.19(+4.87%) |
Mar 05, 2024 | 3.800 | 3.980 | 3.740 | 3.900 | 1,373,262 | +0.07(+1.83%) |
Mar 04, 2024 | 3.760 | 3.900 | 3.700 | 3.830 | 1,367,636 | +0.08(+2.13%) |
Mar 01, 2024 | 3.620 | 3.815 | 3.590 | 3.750 | 1,559,766 | +0.25(+7.14%) |
Feb 29, 2024 | 3.490 | 3.630 | 3.470 | 3.500 | 897,034 | +0.01(+0.29%) |
Feb 28, 2024 | 3.520 | 3.545 | 3.460 | 3.490 | 729,684 | -0.10(-2.79%) |
Feb 27, 2024 | 3.570 | 3.700 | 3.540 | 3.590 | 566,440 | +0.01(+0.28%) |
Feb 26, 2024 | 3.420 | 3.580 | 3.370 | 3.580 | 633,374 | +0.12(+3.47%) |
Feb 23, 2024 | 3.350 | 3.530 | 3.330 | 3.460 | 1,224,313 | +0.10(+2.98%) |
Feb 22, 2024 | 3.210 | 3.385 | 3.210 | 3.360 | 809,809 | +0.18(+5.66%) |
Feb 21, 2024 | 3.220 | 3.330 | 3.155 | 3.180 | 790,218 | +0.02(+0.63%) |
Feb 20, 2024 | 3.280 | 3.290 | 3.150 | 3.160 | 947,387 | -0.10(-3.07%) |
Feb 16, 2024 | 3.230 | 3.430 | 3.230 | 3.260 | 999,695 | +0.04(+1.24%) |
Feb 15, 2024 | 3.130 | 3.260 | 3.100 | 3.220 | 872,456 | +0.11(+3.54%) |
Feb 14, 2024 | 3.040 | 3.200 | 3.030 | 3.110 | 886,461 | +0.12(+4.01%) |
Feb 13, 2024 | 3.020 | 3.050 | 2.970 | 2.990 | 911,332 | -0.11(-3.55%) |
Feb 12, 2024 | 3.010 | 3.170 | 2.990 | 3.100 | 1,258,368 | +0.12(+4.03%) |
Feb 09, 2024 | 3.010 | 3.025 | 2.930 | 2.980 | 1,815,873 | -0.01(-0.33%) |
Feb 08, 2024 | 3.070 | 3.115 | 2.980 | 2.990 | 1,465,109 | -0.12(-3.86%) |
Feb 07, 2024 | 3.300 | 3.350 | 3.065 | 3.110 | 1,466,709 | -0.25(-7.44%) |
Feb 06, 2024 | 3.390 | 3.500 | 3.320 | 3.360 | 1,518,464 | +0.09(+2.75%) |
Feb 05, 2024 | 3.200 | 3.350 | 3.150 | 3.270 | 1,218,808 | +0.07(+2.19%) |
Feb 02, 2024 | 3.170 | 3.255 | 3.120 | 3.200 | 806,109 | -0.02(-0.62%) |
Feb 01, 2024 | 3.100 | 3.320 | 3.100 | 3.220 | 1,153,648 | +0.15(+4.89%) |
Jan 31, 2024 | 2.960 | 3.150 | 2.930 | 3.070 | 1,116,672 | +0.06(+1.99%) |
Jan 30, 2024 | 3.040 | 3.070 | 2.990 | 3.010 | 810,222 | -0.08(-2.59%) |
Jan 29, 2024 | 3.190 | 3.210 | 3.070 | 3.090 | 825,350 | -0.10(-3.13%) |
Jan 26, 2024 | 3.170 | 3.270 | 3.150 | 3.190 | 755,777 | +0.01(+0.31%) |
Jan 25, 2024 | 3.220 | 3.290 | 3.180 | 3.180 | 722,623 | -0.01(-0.31%) |
Jan 24, 2024 | 3.180 | 3.320 | 3.069 | 3.190 | 1,562,995 | +0.08(+2.57%) |
Jan 23, 2024 | 3.130 | 3.250 | 3.070 | 3.110 | 1,620,159 | +0.12(+4.01%) |
Jan 22, 2024 | 3.230 | 3.260 | 2.925 | 2.990 | 2,978,285 | -0.41(-12.06%) |
Jan 19, 2024 | 3.250 | 3.480 | 3.235 | 3.400 | 2,371,838 | +0.13(+3.98%) |
Jan 18, 2024 | 3.300 | 3.460 | 3.260 | 3.270 | 1,965,090 | +0.01(+0.31%) |
Jan 17, 2024 | 3.210 | 3.340 | 3.130 | 3.260 | 2,899,908 | -0.10(-2.98%) |
Jan 16, 2024 | 3.320 | 3.460 | 3.300 | 3.360 | 2,185,361 | -0.07(-2.04%) |
Jan 12, 2024 | 3.520 | 3.540 | 3.395 | 3.430 | 2,004,416 | -0.07(-2.00%) |
Jan 11, 2024 | 3.280 | 3.540 | 3.280 | 3.500 | 2,666,033 | +0.26(+8.02%) |
Jan 10, 2024 | 3.240 | 3.280 | 3.160 | 3.240 | 2,720,835 | -0.01(-0.31%) |
Jan 09, 2024 | 3.320 | 3.370 | 3.250 | 3.250 | 964,378 | -0.13(-3.85%) |
Jan 08, 2024 | 3.300 | 3.435 | 3.265 | 3.380 | 1,800,220 | +0.03(+0.90%) |
Jan 05, 2024 | 3.470 | 3.510 | 3.350 | 3.350 | 857,405 | -0.13(-3.74%) |
Jan 04, 2024 | 3.510 | 3.560 | 3.480 | 3.480 | 645,827 | -0.06(-1.69%) |
Jan 03, 2024 | 3.480 | 3.590 | 3.440 | 3.540 | 1,068,364 | +0.02(+0.57%) |
Jan 02, 2024 | 3.560 | 3.615 | 3.463 | 3.520 | 989,310 | -0.14(-3.83%) |
Dec 29, 2023 | 3.530 | 3.740 | 3.510 | 3.660 | 1,255,638 | +0.13(+3.68%) |
Dec 28, 2023 | 3.450 | 3.700 | 3.430 | 3.530 | 2,191,432 | +0.14(+4.13%) |
Dec 27, 2023 | 3.350 | 3.395 | 3.290 | 3.390 | 1,835,328 | +0.03(+0.89%) |
Dec 26, 2023 | 3.290 | 3.440 | 3.255 | 3.360 | 2,077,600 | +0.12(+3.70%) |
Dec 22, 2023 | 3.190 | 3.320 | 3.110 | 3.240 | 3,299,905 | -0.39(-10.74%) |
Dec 21, 2023 | 3.590 | 3.660 | 3.551 | 3.630 | 1,425,292 | +0.13(+3.71%) |
Dec 20, 2023 | 3.400 | 3.660 | 3.400 | 3.500 | 1,562,879 | +0.01(+0.29%) |
Dec 19, 2023 | 3.410 | 3.575 | 3.410 | 3.490 | 1,884,284 | +0.11(+3.25%) |
Dec 18, 2023 | 3.560 | 3.605 | 3.380 | 3.380 | 1,989,941 | -0.17(-4.79%) |
Dec 15, 2023 | 3.810 | 3.830 | 3.550 | 3.550 | 1,505,670 | -0.21(-5.59%) |
Dec 14, 2023 | 3.700 | 3.860 | 3.690 | 3.760 | 1,809,305 | +0.07(+1.90%) |
Dec 13, 2023 | 3.410 | 3.710 | 3.410 | 3.690 | 2,618,900 | +0.30(+8.85%) |
Dec 12, 2023 | 3.400 | 3.525 | 3.340 | 3.390 | 1,344,558 | +0.00(+0.00%) |
Dec 11, 2023 | 3.400 | 3.470 | 3.350 | 3.390 | 966,288 | -0.05(-1.45%) |
Dec 08, 2023 | 3.390 | 3.513 | 3.390 | 3.440 | 834,295 | +0.02(+0.58%) |
Dec 07, 2023 | 3.490 | 3.530 | 3.395 | 3.420 | 1,105,358 | -0.02(-0.58%) |
Dec 06, 2023 | 3.640 | 3.705 | 3.430 | 3.440 | 1,702,585 | -0.13(-3.64%) |
Dec 05, 2023 | 3.450 | 3.710 | 3.450 | 3.570 | 1,741,135 | +0.12(+3.48%) |
Dec 04, 2023 | 3.400 | 3.625 | 3.350 | 3.450 | 1,732,820 | +0.00(+0.00%) |
Dec 01, 2023 | 3.300 | 3.465 | 3.270 | 3.450 | 1,380,755 | +0.06(+1.77%) |
Nov 30, 2023 | 3.380 | 3.425 | 3.310 | 3.390 | 2,181,963 | +0.02(+0.59%) |
Nov 29, 2023 | 3.350 | 3.565 | 3.330 | 3.370 | 2,109,468 | +0.00(+0.00%) |
Nov 28, 2023 | 3.440 | 3.490 | 3.350 | 3.370 | 3,056,656 | -0.19(-5.34%) |
Nov 27, 2023 | 3.760 | 3.890 | 3.430 | 3.560 | 3,304,463 | -0.29(-7.53%) |
Nov 24, 2023 | 3.740 | 3.880 | 3.700 | 3.850 | 1,388,644 | +0.01(+0.26%) |
Nov 22, 2023 | 3.900 | 4.000 | 3.820 | 3.840 | 1,282,120 | -0.06(-1.54%) |
Nov 21, 2023 | 3.800 | 3.960 | 3.760 | 3.900 | 2,535,327 | +0.02(+0.52%) |
Nov 20, 2023 | 3.840 | 4.160 | 3.840 | 3.880 | 3,641,390 | +0.05(+1.31%) |
Nov 17, 2023 | 3.880 | 3.972 | 3.755 | 3.830 | 2,523,830 | -0.05(-1.29%) |
Nov 16, 2023 | 3.710 | 3.900 | 3.695 | 3.880 | 4,204,372 | +0.05(+1.31%) |
Nov 15, 2023 | 3.760 | 4.060 | 3.754 | 3.830 | 4,001,368 | +0.15(+4.08%) |
Nov 14, 2023 | 3.570 | 3.820 | 3.410 | 3.680 | 4,188,224 | +0.26(+7.60%) |
Nov 13, 2023 | 3.350 | 3.510 | 3.335 | 3.420 | 1,994,018 | +0.07(+2.09%) |
Nov 10, 2023 | 3.140 | 3.435 | 3.140 | 3.350 | 1,946,211 | +0.19(+6.01%) |
Nov 09, 2023 | 3.210 | 3.370 | 3.132 | 3.160 | 1,105,415 | -0.07(-2.17%) |
Nov 08, 2023 | 3.200 | 3.390 | 3.200 | 3.230 | 891,079 | -0.05(-1.52%) |
Nov 07, 2023 | 3.370 | 3.370 | 3.200 | 3.280 | 1,214,215 | -0.13(-3.81%) |
Nov 06, 2023 | 3.540 | 3.560 | 3.370 | 3.410 | 1,692,444 | -0.09(-2.57%) |
Nov 03, 2023 | 3.400 | 3.525 | 3.400 | 3.500 | 1,137,881 | +0.16(+4.79%) |
Nov 02, 2023 | 3.300 | 3.370 | 3.275 | 3.340 | 895,195 | +0.08(+2.45%) |
Nov 01, 2023 | 3.080 | 3.270 | 3.050 | 3.260 | 1,290,692 | +0.13(+4.15%) |
Oct 31, 2023 | 3.060 | 3.140 | 3.045 | 3.130 | 546,069 | -0.01(-0.32%) |
Oct 30, 2023 | 3.110 | 3.140 | 2.970 | 3.140 | 821,821 | +0.09(+2.95%) |
Oct 27, 2023 | 3.140 | 3.160 | 3.040 | 3.050 | 753,906 | -0.03(-0.97%) |
Oct 26, 2023 | 3.150 | 3.210 | 3.070 | 3.080 | 734,765 | -0.09(-2.84%) |
Oct 25, 2023 | 3.090 | 3.310 | 3.076 | 3.170 | 1,158,943 | -0.04(-1.25%) |
Oct 24, 2023 | 2.840 | 3.240 | 2.840 | 3.210 | 1,560,654 | +0.36(+12.63%) |
Oct 23, 2023 | 2.920 | 2.965 | 2.815 | 2.850 | 1,193,169 | -0.11(-3.72%) |
Oct 20, 2023 | 2.910 | 2.990 | 2.875 | 2.960 | 760,118 | +0.02(+0.68%) |
Oct 19, 2023 | 3.010 | 3.040 | 2.910 | 2.940 | 2,796,763 | -0.14(-4.55%) |
Oct 18, 2023 | 3.270 | 3.285 | 3.040 | 3.080 | 1,482,280 | -0.23(-6.95%) |
Oct 17, 2023 | 3.280 | 3.400 | 3.230 | 3.310 | 1,320,837 | +0.00(+0.00%) |
Oct 16, 2023 | 3.030 | 3.370 | 2.980 | 3.310 | 2,510,979 | +0.22(+7.12%) |
Oct 13, 2023 | 2.980 | 3.120 | 2.950 | 3.090 | 774,113 | +0.06(+1.98%) |
Oct 12, 2023 | 3.100 | 3.160 | 2.970 | 3.030 | 981,305 | -0.07(-2.26%) |
Oct 11, 2023 | 3.100 | 3.125 | 3.040 | 3.100 | 566,683 | +0.02(+0.65%) |
Oct 10, 2023 | 2.940 | 3.160 | 2.940 | 3.080 | 1,199,394 | +0.18(+6.21%) |
Oct 09, 2023 | 2.900 | 2.910 | 2.850 | 2.900 | 477,851 | -0.03(-1.02%) |
Oct 06, 2023 | 2.890 | 3.030 | 2.890 | 2.930 | 775,871 | +0.01(+0.34%) |
Oct 05, 2023 | 2.850 | 2.930 | 2.830 | 2.920 | 687,297 | +0.05(+1.74%) |
Oct 04, 2023 | 2.780 | 2.880 | 2.775 | 2.870 | 781,790 | +0.07(+2.50%) |
Oct 03, 2023 | 2.790 | 2.880 | 2.780 | 2.800 | 531,876 | -0.02(-0.71%) |
Oct 02, 2023 | 2.850 | 2.855 | 2.770 | 2.820 | 870,013 | -0.02(-0.70%) |
Sep 29, 2023 | 3.000 | 3.047 | 2.840 | 2.840 | 794,434 | -0.11(-3.73%) |
Sep 28, 2023 | 2.960 | 3.060 | 2.950 | 2.950 | 1,366,678 | -0.08(-2.64%) |
Sep 27, 2023 | 3.030 | 3.080 | 2.980 | 3.030 | 1,941,054 | -0.05(-1.62%) |
Sep 26, 2023 | 2.750 | 3.130 | 2.740 | 3.080 | 2,942,196 | +0.33(+12.00%) |
Sep 25, 2023 | 2.690 | 2.770 | 2.685 | 2.750 | 1,227,917 | +0.02(+0.73%) |
Sep 22, 2023 | 2.760 | 2.820 | 2.710 | 2.730 | 1,039,619 | +0.07(+2.63%) |
Sep 21, 2023 | 2.450 | 2.690 | 2.450 | 2.660 | 1,829,740 | +0.12(+4.72%) |
Sep 20, 2023 | 2.480 | 2.610 | 2.480 | 2.540 | 913,624 | +0.04(+1.60%) |
Sep 19, 2023 | 2.460 | 2.530 | 2.450 | 2.500 | 727,179 | +0.04(+1.63%) |
Sep 18, 2023 | 2.440 | 2.540 | 2.430 | 2.460 | 936,645 | -0.01(-0.40%) |
Sep 15, 2023 | 2.480 | 2.520 | 2.450 | 2.470 | 3,534,198 | -0.03(-1.20%) |
Sep 14, 2023 | 2.500 | 2.545 | 2.460 | 2.500 | 803,677 | +0.02(+0.81%) |
Sep 13, 2023 | 2.460 | 2.530 | 2.420 | 2.480 | 829,868 | +0.01(+0.40%) |
Sep 12, 2023 | 2.520 | 2.550 | 2.430 | 2.470 | 1,346,930 | -0.06(-2.37%) |
Sep 11, 2023 | 2.560 | 2.560 | 2.500 | 2.530 | 1,502,612 | +0.01(+0.40%) |
Sep 08, 2023 | 2.570 | 2.570 | 2.445 | 2.520 | 871,635 | -0.07(-2.70%) |
Sep 07, 2023 | 2.580 | 2.620 | 2.511 | 2.590 | 1,212,646 | -0.08(-3.00%) |
Sep 06, 2023 | 2.650 | 2.715 | 2.610 | 2.670 | 1,642,613 | +0.00(+0.00%) |
Sep 05, 2023 | 2.640 | 2.785 | 2.610 | 2.670 | 1,991,140 | +0.01(+0.38%) |
Sep 01, 2023 | 2.720 | 2.780 | 2.660 | 2.660 | 961,858 | -0.02(-0.75%) |
Aug 31, 2023 | 2.610 | 2.680 | 2.570 | 2.680 | 1,241,975 | +0.02(+0.75%) |
Aug 30, 2023 | 2.700 | 2.710 | 2.600 | 2.660 | 1,115,829 | -0.10(-3.62%) |
Aug 29, 2023 | 2.710 | 2.830 | 2.630 | 2.760 | 2,334,412 | +0.05(+1.85%) |
Aug 28, 2023 | 2.540 | 2.850 | 2.530 | 2.710 | 2,652,834 | +0.25(+10.16%) |
Aug 25, 2023 | 2.590 | 2.590 | 2.460 | 2.460 | 1,536,520 | -0.15(-5.75%) |
Aug 24, 2023 | 2.510 | 2.660 | 2.485 | 2.610 | 2,779,372 | +0.16(+6.53%) |
Aug 23, 2023 | 2.380 | 2.515 | 2.340 | 2.450 | 1,562,461 | +0.11(+4.70%) |
Aug 22, 2023 | 2.200 | 2.345 | 2.185 | 2.340 | 1,484,556 | +0.18(+8.33%) |
Aug 21, 2023 | 2.240 | 2.265 | 2.155 | 2.160 | 2,216,182 | -0.07(-3.14%) |
Aug 18, 2023 | 2.270 | 2.340 | 2.225 | 2.230 | 1,464,741 | -0.15(-6.30%) |
Aug 17, 2023 | 2.580 | 2.580 | 2.370 | 2.380 | 2,048,404 | -0.16(-6.30%) |
Aug 16, 2023 | 2.590 | 2.615 | 2.530 | 2.540 | 1,251,820 | -0.09(-3.42%) |
Aug 15, 2023 | 2.780 | 2.810 | 2.630 | 2.630 | 1,370,545 | -0.06(-2.23%) |
Aug 14, 2023 | 2.710 | 2.750 | 2.660 | 2.690 | 1,563,951 | -0.08(-2.89%) |
Aug 11, 2023 | 2.850 | 2.850 | 2.720 | 2.770 | 1,569,203 | -0.15(-5.14%) |
Aug 10, 2023 | 3.000 | 3.020 | 2.920 | 2.920 | 977,621 | +0.00(+0.00%) |
Aug 09, 2023 | 2.960 | 2.960 | 2.890 | 2.920 | 766,804 | +0.02(+0.69%) |
Aug 08, 2023 | 2.880 | 2.920 | 2.800 | 2.900 | 1,388,779 | -0.09(-3.01%) |
Aug 07, 2023 | 3.140 | 3.150 | 2.960 | 2.990 | 4,469,354 | -0.14(-4.47%) |
Aug 04, 2023 | 3.110 | 3.230 | 3.100 | 3.130 | 1,248,862 | +0.02(+0.64%) |
Aug 03, 2023 | 3.090 | 3.180 | 3.041 | 3.110 | 997,273 | +0.12(+4.01%) |
Aug 02, 2023 | 3.060 | 3.110 | 2.980 | 2.990 | 1,524,529 | -0.19(-5.97%) |
Aug 01, 2023 | 3.300 | 3.300 | 3.175 | 3.180 | 1,910,220 | -0.25(-7.29%) |
Jul 31, 2023 | 3.240 | 3.440 | 3.190 | 3.430 | 2,215,055 | +0.22(+6.85%) |
Jul 28, 2023 | 3.180 | 3.265 | 3.140 | 3.210 | 3,665,707 | +0.19(+6.29%) |
Jul 27, 2023 | 3.200 | 3.215 | 3.020 | 3.020 | 2,411,068 | -0.17(-5.33%) |
Jul 26, 2023 | 3.080 | 3.210 | 3.080 | 3.190 | 2,755,546 | +0.12(+3.91%) |
Jul 25, 2023 | 3.350 | 3.365 | 3.070 | 3.070 | 2,218,183 | -0.16(-4.95%) |
Jul 24, 2023 | 3.080 | 3.310 | 3.080 | 3.230 | 2,042,319 | +0.11(+3.53%) |
Jul 21, 2023 | 3.110 | 3.150 | 3.090 | 3.120 | 1,990,217 | +0.03(+0.97%) |
Jul 20, 2023 | 3.150 | 3.155 | 3.071 | 3.090 | 1,557,481 | -0.07(-2.22%) |
Jul 19, 2023 | 3.130 | 3.215 | 3.130 | 3.160 | 813,811 | +0.07(+2.27%) |
Jul 18, 2023 | 3.180 | 3.225 | 3.070 | 3.090 | 925,576 | -0.12(-3.74%) |
Jul 17, 2023 | 3.250 | 3.285 | 3.080 | 3.210 | 1,142,324 | -0.07(-2.13%) |
Jul 14, 2023 | 3.530 | 3.540 | 3.280 | 3.280 | 1,412,694 | -0.30(-8.38%) |
Jul 13, 2023 | 3.660 | 3.680 | 3.540 | 3.580 | 1,521,660 | +0.03(+0.85%) |
Jul 12, 2023 | 3.580 | 3.700 | 3.470 | 3.550 | 5,275,694 | +0.09(+2.60%) |
Jul 11, 2023 | 3.500 | 3.560 | 3.450 | 3.460 | 1,328,226 | -0.04(-1.14%) |
Jul 10, 2023 | 3.460 | 3.540 | 3.450 | 3.500 | 1,055,991 | +0.00(+0.00%) |
Jul 07, 2023 | 3.420 | 3.550 | 3.420 | 3.500 | 1,082,095 | +0.08(+2.34%) |
Jul 06, 2023 | 3.510 | 3.550 | 3.410 | 3.420 | 1,276,280 | -0.18(-5.00%) |
Jul 05, 2023 | 3.670 | 3.690 | 3.570 | 3.600 | 1,179,161 | -0.13(-3.49%) |
Jul 03, 2023 | 3.700 | 3.810 | 3.670 | 3.730 | 1,282,703 | +0.15(+4.19%) |
Jun 30, 2023 | 3.590 | 3.670 | 3.551 | 3.580 | 1,463,484 | -0.02(-0.56%) |
Jun 29, 2023 | 3.560 | 3.600 | 3.471 | 3.600 | 1,566,978 | -0.04(-1.10%) |
Jun 28, 2023 | 3.620 | 3.645 | 3.500 | 3.640 | 1,871,542 | -0.06(-1.62%) |
Jun 27, 2023 | 3.640 | 3.740 | 3.630 | 3.700 | 2,238,070 | +0.10(+2.78%) |
Jun 26, 2023 | 3.560 | 3.655 | 3.530 | 3.600 | 1,628,477 | +0.03(+0.84%) |
Jun 23, 2023 | 3.710 | 3.740 | 3.570 | 3.570 | 1,803,978 | -0.26(-6.79%) |
Jun 22, 2023 | 3.790 | 3.850 | 3.710 | 3.830 | 1,512,074 | +0.04(+1.06%) |
Jun 21, 2023 | 3.680 | 3.900 | 3.660 | 3.790 | 1,601,408 | +0.04(+1.07%) |
Jun 20, 2023 | 3.870 | 3.900 | 3.590 | 3.750 | 1,805,521 | -0.28(-6.95%) |
Jun 16, 2023 | 3.950 | 4.230 | 3.915 | 4.030 | 4,008,213 | +0.22(+5.77%) |
Jun 15, 2023 | 3.560 | 3.820 | 3.510 | 3.810 | 1,735,809 | +0.60(+18.69%) |
May 08, 2023 | 3.200 | 3.240 | 3.160 | 3.210 | 775,087 | +0.04(+1.26%) |
May 05, 2023 | 3.240 | 3.240 | 3.140 | 3.170 | 646,115 | -0.01(-0.31%) |
May 04, 2023 | 3.210 | 3.250 | 3.120 | 3.180 | 904,045 | +0.02(+0.63%) |
May 03, 2023 | 3.100 | 3.205 | 3.070 | 3.160 | 386,745 | +0.05(+1.61%) |
May 02, 2023 | 3.170 | 3.200 | 3.050 | 3.110 | 571,723 | -0.12(-3.72%) |