Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.530 | 1.550 | 1.500 | 1.520 | 4,290,410 | +0.00(+0.00%) |
May 30, 2024 | 1.520 | 1.550 | 1.500 | 1.520 | 1,350,671 | +0.01(+0.66%) |
May 29, 2024 | 1.560 | 1.560 | 1.500 | 1.510 | 1,319,022 | -0.04(-2.58%) |
May 28, 2024 | 1.540 | 1.590 | 1.530 | 1.550 | 1,552,398 | +0.01(+0.65%) |
May 24, 2024 | 1.490 | 1.560 | 1.480 | 1.540 | 1,781,100 | +0.05(+3.36%) |
May 23, 2024 | 1.560 | 1.570 | 1.470 | 1.490 | 3,114,077 | -0.07(-4.49%) |
May 22, 2024 | 1.570 | 1.590 | 1.540 | 1.560 | 1,969,343 | -0.01(-0.64%) |
May 21, 2024 | 1.600 | 1.610 | 1.550 | 1.570 | 2,018,658 | +0.01(+0.64%) |
May 20, 2024 | 1.640 | 1.650 | 1.555 | 1.560 | 2,846,201 | -0.06(-3.70%) |
May 17, 2024 | 1.650 | 1.670 | 1.620 | 1.620 | 1,858,077 | -0.03(-1.82%) |
May 16, 2024 | 1.710 | 1.710 | 1.650 | 1.650 | 2,552,174 | -0.05(-2.94%) |
May 15, 2024 | 1.800 | 1.800 | 1.700 | 1.700 | 1,482,831 | -0.07(-3.95%) |
May 14, 2024 | 1.740 | 1.850 | 1.740 | 1.770 | 2,681,077 | +0.11(+6.63%) |
May 13, 2024 | 1.660 | 1.749 | 1.620 | 1.660 | 2,911,871 | +0.07(+4.40%) |
May 10, 2024 | 1.720 | 1.730 | 1.580 | 1.590 | 3,628,016 | -0.12(-7.29%) |
May 09, 2024 | 1.710 | 1.720 | 1.690 | 1.715 | 1,076,980 | +0.01(+0.59%) |
May 08, 2024 | 1.780 | 1.790 | 1.645 | 1.705 | 3,149,043 | -0.14(-7.34%) |
May 07, 2024 | 1.900 | 1.945 | 1.820 | 1.840 | 2,848,685 | -0.07(-3.66%) |
May 06, 2024 | 1.920 | 1.960 | 1.850 | 1.910 | 1,688,311 | -0.01(-0.52%) |
May 03, 2024 | 1.950 | 1.980 | 1.900 | 1.920 | 1,039,760 | +0.01(+0.52%) |
May 02, 2024 | 1.890 | 1.920 | 1.840 | 1.910 | 1,191,426 | +0.05(+2.69%) |
May 01, 2024 | 1.750 | 1.910 | 1.740 | 1.860 | 2,302,353 | +0.13(+7.51%) |
Apr 30, 2024 | 1.780 | 1.790 | 1.730 | 1.730 | 1,432,559 | -0.05(-2.81%) |
Apr 29, 2024 | 1.730 | 1.790 | 1.720 | 1.780 | 1,484,942 | +0.05(+2.89%) |
Apr 26, 2024 | 1.720 | 1.740 | 1.700 | 1.730 | 1,056,110 | +0.02(+1.17%) |
Apr 25, 2024 | 1.730 | 1.740 | 1.700 | 1.710 | 1,440,542 | -0.06(-3.39%) |
Apr 24, 2024 | 1.810 | 1.815 | 1.735 | 1.770 | 1,749,887 | -0.02(-1.12%) |
Apr 23, 2024 | 1.680 | 1.800 | 1.670 | 1.790 | 2,151,345 | +0.10(+5.92%) |
Apr 22, 2024 | 1.730 | 1.730 | 1.670 | 1.690 | 1,931,869 | -0.01(-0.59%) |
Apr 19, 2024 | 1.730 | 1.780 | 1.685 | 1.700 | 2,081,133 | -0.05(-2.86%) |
Apr 18, 2024 | 1.760 | 1.800 | 1.740 | 1.750 | 1,740,181 | -0.01(-0.57%) |
Apr 17, 2024 | 1.780 | 1.840 | 1.740 | 1.760 | 3,320,079 | -0.01(-0.56%) |
Apr 16, 2024 | 1.760 | 1.830 | 1.681 | 1.770 | 3,115,278 | +0.01(+0.57%) |
Apr 15, 2024 | 1.830 | 1.860 | 1.755 | 1.760 | 2,276,997 | -0.06(-3.30%) |
Apr 12, 2024 | 1.880 | 1.898 | 1.805 | 1.820 | 2,628,603 | -0.06(-3.19%) |
Apr 11, 2024 | 1.940 | 1.945 | 1.870 | 1.880 | 2,317,606 | -0.05(-2.59%) |
Apr 10, 2024 | 2.020 | 2.020 | 1.910 | 1.930 | 2,847,160 | -0.11(-5.39%) |
Apr 09, 2024 | 2.060 | 2.100 | 2.020 | 2.040 | 1,487,712 | -0.02(-0.97%) |
Apr 08, 2024 | 2.080 | 2.090 | 2.050 | 2.060 | 1,034,988 | +0.02(+0.98%) |
Apr 05, 2024 | 2.110 | 2.110 | 2.020 | 2.040 | 2,674,624 | -0.07(-3.32%) |
Apr 04, 2024 | 2.190 | 2.240 | 2.070 | 2.110 | 2,008,153 | -0.06(-2.76%) |
Apr 03, 2024 | 2.140 | 2.170 | 2.110 | 2.170 | 1,124,440 | +0.02(+0.93%) |
Apr 02, 2024 | 2.220 | 2.220 | 2.120 | 2.150 | 1,516,147 | -0.10(-4.44%) |
Apr 01, 2024 | 2.260 | 2.320 | 2.240 | 2.250 | 1,375,130 | +0.02(+0.90%) |
Mar 28, 2024 | 2.240 | 2.310 | 2.210 | 2.230 | 2,185,867 | +0.00(+0.00%) |
Mar 27, 2024 | 2.210 | 2.275 | 2.190 | 2.230 | 2,136,366 | +0.02(+0.90%) |
Mar 26, 2024 | 2.290 | 2.311 | 2.210 | 2.210 | 1,600,759 | -0.06(-2.64%) |
Mar 25, 2024 | 2.330 | 2.379 | 2.270 | 2.270 | 1,404,619 | -0.05(-2.16%) |
Mar 22, 2024 | 2.300 | 2.400 | 2.300 | 2.320 | 1,942,986 | -0.01(-0.43%) |
Mar 21, 2024 | 2.350 | 2.380 | 2.275 | 2.330 | 1,712,771 | +0.00(+0.00%) |
Mar 20, 2024 | 2.170 | 2.350 | 2.120 | 2.330 | 4,023,551 | +0.19(+8.88%) |
Mar 19, 2024 | 2.170 | 2.200 | 2.140 | 2.140 | 1,956,393 | -0.03(-1.38%) |
Mar 18, 2024 | 2.230 | 2.230 | 2.160 | 2.170 | 2,382,468 | -0.05(-2.25%) |
Mar 15, 2024 | 2.140 | 2.235 | 2.130 | 2.220 | 3,969,871 | +0.08(+3.74%) |
Mar 14, 2024 | 2.230 | 2.230 | 2.130 | 2.140 | 2,601,152 | -0.08(-3.60%) |
Mar 13, 2024 | 2.250 | 2.289 | 2.200 | 2.220 | 1,888,944 | -0.03(-1.33%) |
Mar 12, 2024 | 2.330 | 2.335 | 2.240 | 2.250 | 1,339,472 | -0.09(-3.85%) |
Mar 11, 2024 | 2.330 | 2.380 | 2.310 | 2.340 | 1,359,356 | -0.01(-0.43%) |
Mar 08, 2024 | 2.310 | 2.385 | 2.310 | 2.350 | 1,391,937 | +0.05(+2.17%) |
Mar 07, 2024 | 2.270 | 2.320 | 2.255 | 2.300 | 917,363 | +0.05(+2.22%) |
Mar 06, 2024 | 2.260 | 2.295 | 2.230 | 2.250 | 1,349,990 | +0.03(+1.35%) |
Mar 05, 2024 | 2.310 | 2.320 | 2.220 | 2.220 | 1,894,718 | -0.09(-3.90%) |
Mar 04, 2024 | 2.360 | 2.361 | 2.270 | 2.310 | 1,637,162 | -0.06(-2.53%) |
Mar 01, 2024 | 2.340 | 2.400 | 2.311 | 2.370 | 1,097,093 | +0.03(+1.28%) |
Feb 29, 2024 | 2.350 | 2.420 | 2.310 | 2.340 | 1,808,363 | +0.03(+1.30%) |
Feb 28, 2024 | 2.250 | 2.350 | 2.220 | 2.310 | 2,393,461 | +0.05(+2.21%) |
Feb 27, 2024 | 2.240 | 2.290 | 2.220 | 2.260 | 1,203,060 | +0.02(+0.89%) |
Feb 26, 2024 | 2.220 | 2.240 | 2.180 | 2.240 | 1,167,664 | +0.02(+0.90%) |
Feb 23, 2024 | 2.190 | 2.230 | 2.150 | 2.220 | 1,333,152 | +0.04(+1.83%) |
Feb 22, 2024 | 2.280 | 2.280 | 2.165 | 2.180 | 2,606,668 | -0.08(-3.54%) |
Feb 21, 2024 | 2.250 | 2.285 | 2.210 | 2.260 | 2,301,890 | +0.00(+0.00%) |
Feb 20, 2024 | 2.380 | 2.380 | 2.260 | 2.260 | 2,702,018 | -0.11(-4.64%) |
Feb 16, 2024 | 2.430 | 2.460 | 2.360 | 2.370 | 3,005,036 | -0.12(-4.82%) |
Feb 15, 2024 | 2.390 | 2.520 | 2.390 | 2.490 | 2,367,469 | +0.10(+4.18%) |
Feb 14, 2024 | 2.420 | 2.480 | 2.380 | 2.390 | 1,960,569 | +0.00(+0.00%) |
Feb 13, 2024 | 2.570 | 2.570 | 2.390 | 2.390 | 4,892,554 | -0.19(-7.36%) |
Feb 12, 2024 | 2.590 | 2.670 | 2.565 | 2.580 | 4,675,855 | +0.01(+0.39%) |
Feb 09, 2024 | 2.570 | 2.620 | 2.500 | 2.570 | 2,488,658 | -0.01(-0.39%) |
Feb 08, 2024 | 2.480 | 2.670 | 2.450 | 2.580 | 5,797,671 | -0.32(-11.03%) |
Feb 07, 2024 | 3.030 | 3.030 | 2.890 | 2.900 | 1,818,218 | -0.09(-3.01%) |
Feb 06, 2024 | 2.860 | 3.000 | 2.850 | 2.990 | 986,856 | +0.13(+4.55%) |
Feb 05, 2024 | 2.920 | 2.920 | 2.840 | 2.860 | 1,682,601 | -0.10(-3.38%) |
Feb 02, 2024 | 3.000 | 3.020 | 2.940 | 2.960 | 1,419,640 | -0.10(-3.27%) |
Feb 01, 2024 | 3.050 | 3.150 | 2.995 | 3.060 | 1,562,027 | +0.08(+2.68%) |
Jan 31, 2024 | 3.080 | 3.150 | 2.980 | 2.980 | 1,324,112 | -0.11(-3.56%) |
Jan 30, 2024 | 3.180 | 3.180 | 3.090 | 3.090 | 734,125 | -0.13(-4.04%) |
Jan 29, 2024 | 3.200 | 3.220 | 3.130 | 3.220 | 832,984 | +0.02(+0.63%) |
Jan 26, 2024 | 3.270 | 3.320 | 3.200 | 3.200 | 615,307 | -0.04(-1.23%) |
Jan 25, 2024 | 3.290 | 3.320 | 3.210 | 3.240 | 687,433 | +0.00(+0.00%) |
Jan 24, 2024 | 3.350 | 3.395 | 3.230 | 3.240 | 920,237 | -0.07(-2.11%) |
Jan 23, 2024 | 3.280 | 3.310 | 3.225 | 3.310 | 1,216,619 | +0.06(+1.85%) |
Jan 22, 2024 | 3.140 | 3.260 | 3.140 | 3.250 | 1,314,918 | +0.12(+3.83%) |
Jan 19, 2024 | 3.100 | 3.150 | 3.010 | 3.130 | 904,640 | +0.05(+1.62%) |
Jan 18, 2024 | 3.180 | 3.230 | 3.060 | 3.080 | 910,343 | -0.09(-2.84%) |
Jan 17, 2024 | 3.150 | 3.190 | 3.110 | 3.170 | 1,074,578 | -0.03(-0.94%) |
Jan 16, 2024 | 3.280 | 3.280 | 3.170 | 3.200 | 1,052,345 | -0.10(-3.03%) |
Jan 12, 2024 | 3.250 | 3.360 | 3.243 | 3.300 | 1,518,149 | +0.09(+2.80%) |
Jan 11, 2024 | 3.270 | 3.270 | 3.140 | 3.210 | 1,829,887 | -0.08(-2.43%) |
Jan 10, 2024 | 3.190 | 3.310 | 3.130 | 3.290 | 1,816,917 | +0.12(+3.79%) |
Jan 09, 2024 | 3.220 | 3.230 | 3.145 | 3.170 | 1,840,408 | -0.09(-2.76%) |
Jan 08, 2024 | 3.240 | 3.290 | 3.215 | 3.260 | 1,271,326 | +0.03(+0.93%) |
Jan 05, 2024 | 3.220 | 3.258 | 3.190 | 3.230 | 1,666,694 | +0.00(+0.00%) |
Jan 04, 2024 | 3.260 | 3.275 | 3.205 | 3.230 | 1,211,421 | -0.01(-0.31%) |
Jan 03, 2024 | 3.350 | 3.360 | 3.210 | 3.240 | 1,574,338 | -0.18(-5.26%) |
Jan 02, 2024 | 3.440 | 3.500 | 3.370 | 3.420 | 1,034,279 | -0.05(-1.44%) |
Dec 29, 2023 | 3.500 | 3.560 | 3.440 | 3.470 | 1,376,169 | -0.04(-1.14%) |
Dec 28, 2023 | 3.470 | 3.535 | 3.460 | 3.510 | 948,322 | +0.01(+0.29%) |
Dec 27, 2023 | 3.540 | 3.563 | 3.480 | 3.500 | 1,088,405 | -0.04(-1.13%) |
Dec 26, 2023 | 3.500 | 3.580 | 3.490 | 3.540 | 1,461,721 | +0.04(+1.14%) |
Dec 22, 2023 | 3.500 | 3.550 | 3.450 | 3.500 | 956,581 | +0.01(+0.29%) |
Dec 21, 2023 | 3.460 | 3.530 | 3.420 | 3.490 | 1,157,764 | +0.07(+2.05%) |
Dec 20, 2023 | 3.550 | 3.600 | 3.400 | 3.420 | 1,481,579 | -0.15(-4.20%) |
Dec 19, 2023 | 3.520 | 3.605 | 3.510 | 3.570 | 1,445,416 | +0.07(+2.00%) |
Dec 18, 2023 | 3.560 | 3.590 | 3.480 | 3.500 | 1,937,703 | -0.05(-1.41%) |
Dec 15, 2023 | 3.740 | 3.742 | 3.515 | 3.550 | 3,787,333 | -0.15(-4.05%) |
Dec 14, 2023 | 3.560 | 3.800 | 3.560 | 3.700 | 4,660,697 | +0.10(+2.78%) |
Dec 13, 2023 | 3.250 | 3.600 | 3.250 | 3.600 | 3,163,157 | +0.32(+9.76%) |
Dec 12, 2023 | 3.410 | 3.446 | 3.210 | 3.280 | 2,784,343 | -0.30(-8.38%) |
Dec 11, 2023 | 3.520 | 3.610 | 3.520 | 3.580 | 1,338,772 | +0.03(+0.85%) |
Dec 08, 2023 | 3.520 | 3.580 | 3.510 | 3.550 | 1,036,317 | +0.01(+0.28%) |
Dec 07, 2023 | 3.570 | 3.570 | 3.500 | 3.540 | 1,067,466 | +0.01(+0.28%) |
Dec 06, 2023 | 3.580 | 3.660 | 3.530 | 3.530 | 927,946 | -0.02(-0.56%) |
Dec 05, 2023 | 3.600 | 3.640 | 3.540 | 3.550 | 1,067,694 | -0.07(-1.93%) |
Dec 04, 2023 | 3.700 | 3.740 | 3.590 | 3.620 | 1,301,387 | -0.11(-2.95%) |
Dec 01, 2023 | 3.590 | 3.740 | 3.540 | 3.730 | 1,089,580 | +0.12(+3.32%) |
Nov 30, 2023 | 3.600 | 3.620 | 3.510 | 3.610 | 1,117,400 | +0.02(+0.56%) |
Nov 29, 2023 | 3.630 | 3.670 | 3.570 | 3.590 | 857,606 | +0.04(+1.13%) |
Nov 28, 2023 | 3.580 | 3.610 | 3.510 | 3.550 | 1,298,367 | -0.06(-1.66%) |
Nov 27, 2023 | 3.640 | 3.640 | 3.550 | 3.610 | 1,191,879 | +0.00(+0.00%) |
Nov 24, 2023 | 3.520 | 3.660 | 3.520 | 3.610 | 785,553 | +0.06(+1.69%) |
Nov 22, 2023 | 3.590 | 3.680 | 3.540 | 3.550 | 1,440,835 | +0.01(+0.28%) |
Nov 21, 2023 | 3.700 | 3.710 | 3.530 | 3.540 | 2,526,870 | -0.21(-5.60%) |
Nov 20, 2023 | 3.590 | 3.780 | 3.530 | 3.750 | 3,050,050 | +0.21(+5.93%) |
Nov 17, 2023 | 3.370 | 3.550 | 3.350 | 3.540 | 2,254,756 | +0.21(+6.31%) |
Nov 16, 2023 | 3.540 | 3.590 | 3.320 | 3.330 | 1,834,104 | -0.25(-6.98%) |
Nov 15, 2023 | 3.430 | 3.640 | 3.374 | 3.580 | 3,236,021 | +0.15(+4.37%) |
Nov 14, 2023 | 3.300 | 3.469 | 3.260 | 3.430 | 3,308,162 | +0.21(+6.52%) |
Nov 13, 2023 | 3.040 | 3.290 | 3.010 | 3.220 | 2,871,362 | +0.17(+5.57%) |
Nov 10, 2023 | 2.950 | 3.060 | 2.915 | 3.050 | 1,631,815 | +0.12(+4.10%) |
Nov 09, 2023 | 3.150 | 3.165 | 2.870 | 2.930 | 2,981,140 | -0.23(-7.28%) |
Nov 08, 2023 | 2.850 | 3.240 | 2.770 | 3.160 | 5,194,392 | +0.48(+17.91%) |
Nov 07, 2023 | 2.740 | 2.795 | 2.670 | 2.680 | 2,464,245 | -0.06(-2.19%) |
Nov 06, 2023 | 2.840 | 2.850 | 2.730 | 2.740 | 1,252,363 | -0.09(-3.18%) |
Nov 03, 2023 | 2.720 | 2.840 | 2.670 | 2.830 | 1,858,810 | +0.15(+5.60%) |
Nov 02, 2023 | 2.560 | 2.690 | 2.550 | 2.680 | 1,480,848 | +0.17(+6.77%) |
Nov 01, 2023 | 2.510 | 2.575 | 2.480 | 2.510 | 1,118,737 | +0.00(+0.00%) |
Oct 31, 2023 | 2.440 | 2.510 | 2.422 | 2.510 | 1,026,686 | +0.08(+3.29%) |
Oct 30, 2023 | 2.500 | 2.500 | 2.410 | 2.430 | 1,246,938 | +0.00(+0.00%) |
Oct 27, 2023 | 2.540 | 2.550 | 2.410 | 2.430 | 1,581,952 | -0.11(-4.33%) |
Oct 26, 2023 | 2.610 | 2.625 | 2.520 | 2.540 | 1,225,052 | -0.06(-2.31%) |
Oct 25, 2023 | 2.610 | 2.640 | 2.540 | 2.600 | 1,225,579 | -0.04(-1.52%) |
Oct 24, 2023 | 2.690 | 2.720 | 2.625 | 2.640 | 1,005,919 | -0.02(-0.75%) |
Oct 23, 2023 | 2.610 | 2.680 | 2.580 | 2.660 | 1,318,563 | +0.06(+2.31%) |
Oct 20, 2023 | 2.670 | 2.680 | 2.600 | 2.600 | 999,717 | -0.06(-2.26%) |
Oct 19, 2023 | 2.690 | 2.720 | 2.620 | 2.660 | 2,048,911 | -0.03(-1.12%) |
Oct 18, 2023 | 2.860 | 2.865 | 2.680 | 2.690 | 1,244,243 | -0.17(-5.94%) |
Oct 17, 2023 | 2.780 | 2.900 | 2.750 | 2.860 | 1,083,104 | +0.07(+2.51%) |
Oct 16, 2023 | 2.780 | 2.839 | 2.760 | 2.790 | 868,281 | +0.04(+1.45%) |
Oct 13, 2023 | 2.800 | 2.820 | 2.750 | 2.750 | 1,158,212 | -0.05(-1.79%) |
Oct 12, 2023 | 2.900 | 2.900 | 2.770 | 2.800 | 1,144,451 | -0.08(-2.78%) |
Oct 11, 2023 | 3.000 | 3.050 | 2.860 | 2.880 | 1,122,160 | -0.10(-3.36%) |
Oct 10, 2023 | 2.880 | 3.015 | 2.880 | 2.980 | 1,262,597 | +0.11(+3.83%) |
Oct 09, 2023 | 2.880 | 2.890 | 2.830 | 2.870 | 970,810 | -0.03(-1.03%) |
Oct 06, 2023 | 2.900 | 2.930 | 2.820 | 2.900 | 1,216,160 | +0.00(+0.00%) |
Oct 05, 2023 | 3.000 | 3.020 | 2.870 | 2.900 | 1,435,638 | -0.11(-3.65%) |
Oct 04, 2023 | 3.070 | 3.085 | 2.990 | 3.010 | 1,111,102 | -0.06(-1.95%) |
Oct 03, 2023 | 3.000 | 3.110 | 2.990 | 3.070 | 1,462,122 | +0.05(+1.66%) |
Oct 02, 2023 | 3.140 | 3.140 | 3.010 | 3.020 | 1,258,386 | -0.12(-3.82%) |
Sep 29, 2023 | 3.170 | 3.195 | 3.120 | 3.140 | 1,398,113 | +0.00(+0.00%) |
Sep 28, 2023 | 3.190 | 3.205 | 3.100 | 3.140 | 912,631 | -0.05(-1.57%) |
Sep 27, 2023 | 3.240 | 3.310 | 3.170 | 3.190 | 1,401,286 | +0.04(+1.27%) |
Sep 26, 2023 | 3.280 | 3.280 | 3.140 | 3.150 | 1,776,424 | -0.10(-3.08%) |
Sep 25, 2023 | 3.270 | 3.260 | 3.240 | 3.250 | 1,027,249 | -0.03(-0.91%) |
Sep 22, 2023 | 3.370 | 3.390 | 3.270 | 3.280 | 994,984 | -0.08(-2.38%) |
Sep 21, 2023 | 3.450 | 3.465 | 3.350 | 3.360 | 676,984 | -0.13(-3.72%) |
Sep 20, 2023 | 3.490 | 3.550 | 3.460 | 3.490 | 538,831 | +0.01(+0.29%) |
Sep 19, 2023 | 3.510 | 3.530 | 3.450 | 3.480 | 727,651 | -0.04(-1.14%) |
Sep 18, 2023 | 3.550 | 3.595 | 3.480 | 3.520 | 790,777 | -0.02(-0.56%) |
Sep 15, 2023 | 3.560 | 3.590 | 3.500 | 3.540 | 1,494,077 | -0.02(-0.56%) |
Sep 14, 2023 | 3.480 | 3.570 | 3.460 | 3.560 | 980,068 | +0.08(+2.30%) |
Sep 13, 2023 | 3.430 | 3.490 | 3.405 | 3.480 | 946,732 | +0.04(+1.16%) |
Sep 12, 2023 | 3.410 | 3.450 | 3.380 | 3.440 | 1,175,202 | +0.02(+0.58%) |
Sep 11, 2023 | 3.440 | 3.515 | 3.390 | 3.420 | 1,765,758 | -0.02(-0.58%) |
Sep 08, 2023 | 3.500 | 3.505 | 3.420 | 3.440 | 746,075 | -0.06(-1.71%) |
Sep 07, 2023 | 3.520 | 3.530 | 3.440 | 3.500 | 1,280,107 | -0.06(-1.69%) |
Sep 06, 2023 | 3.550 | 3.590 | 3.500 | 3.560 | 870,871 | +0.00(+0.00%) |
Sep 05, 2023 | 3.630 | 3.640 | 3.550 | 3.560 | 1,171,672 | -0.08(-2.20%) |
Sep 01, 2023 | 3.670 | 3.710 | 3.600 | 3.640 | 886,763 | +0.01(+0.14%) |
Aug 31, 2023 | 3.650 | 3.750 | 3.620 | 3.635 | 1,801,120 | +0.02(+0.69%) |
Aug 30, 2023 | 3.660 | 3.700 | 3.600 | 3.610 | 1,089,618 | -0.08(-2.17%) |
Aug 29, 2023 | 3.670 | 3.740 | 3.650 | 3.690 | 1,040,160 | +0.02(+0.54%) |
Aug 28, 2023 | 3.770 | 3.800 | 3.650 | 3.670 | 1,035,800 | -0.06(-1.61%) |
Aug 25, 2023 | 3.820 | 3.870 | 3.710 | 3.730 | 925,760 | -0.08(-2.10%) |
Aug 24, 2023 | 3.910 | 3.940 | 3.780 | 3.810 | 1,374,569 | -0.09(-2.31%) |
Aug 23, 2023 | 3.800 | 3.910 | 3.750 | 3.900 | 1,429,802 | +0.18(+4.84%) |
Aug 22, 2023 | 3.800 | 3.815 | 3.660 | 3.720 | 1,225,476 | -0.05(-1.33%) |
Aug 21, 2023 | 3.740 | 3.830 | 3.695 | 3.770 | 1,611,469 | +0.02(+0.53%) |
Aug 18, 2023 | 3.620 | 3.800 | 3.620 | 3.750 | 1,788,657 | +0.07(+1.90%) |
Aug 17, 2023 | 3.530 | 3.690 | 3.530 | 3.680 | 2,482,661 | +0.16(+4.55%) |
Aug 16, 2023 | 3.710 | 3.740 | 3.520 | 3.520 | 2,276,538 | -0.22(-5.88%) |
Aug 15, 2023 | 3.970 | 3.980 | 3.730 | 3.740 | 2,172,713 | -0.26(-6.62%) |
Aug 14, 2023 | 3.900 | 4.010 | 3.880 | 4.005 | 1,288,807 | +0.05(+1.39%) |
Aug 11, 2023 | 3.870 | 4.000 | 3.870 | 3.950 | 1,531,703 | +0.04(+1.02%) |
Aug 10, 2023 | 3.810 | 3.960 | 3.810 | 3.910 | 2,247,572 | +0.10(+2.62%) |
Aug 09, 2023 | 3.800 | 3.850 | 3.710 | 3.810 | 2,081,824 | +0.00(+0.00%) |
Aug 08, 2023 | 3.690 | 3.820 | 3.690 | 3.810 | 2,140,074 | +0.06(+1.60%) |
Aug 07, 2023 | 3.860 | 3.860 | 3.650 | 3.750 | 2,633,012 | +0.04(+0.94%) |
Aug 04, 2023 | 4.080 | 4.090 | 3.690 | 3.715 | 3,950,569 | -0.41(-9.83%) |
Aug 03, 2023 | 4.000 | 4.165 | 3.990 | 4.120 | 1,541,725 | +0.10(+2.49%) |
Aug 02, 2023 | 4.080 | 4.080 | 3.960 | 4.020 | 1,189,708 | -0.09(-2.19%) |
Aug 01, 2023 | 4.060 | 4.120 | 4.030 | 4.110 | 940,835 | +0.02(+0.49%) |
Jul 31, 2023 | 4.070 | 4.129 | 4.070 | 4.090 | 958,774 | +0.02(+0.49%) |
Jul 28, 2023 | 4.100 | 4.135 | 4.040 | 4.070 | 1,194,334 | +0.00(+0.00%) |
Jul 27, 2023 | 4.180 | 4.190 | 4.060 | 4.070 | 635,970 | -0.09(-2.16%) |
Jul 26, 2023 | 4.100 | 4.185 | 4.080 | 4.160 | 1,082,999 | +0.06(+1.46%) |
Jul 25, 2023 | 4.100 | 4.130 | 4.070 | 4.100 | 772,754 | -0.01(-0.24%) |
Jul 24, 2023 | 4.130 | 4.170 | 4.090 | 4.110 | 981,367 | -0.02(-0.48%) |
Jul 21, 2023 | 4.240 | 4.240 | 4.120 | 4.130 | 809,008 | -0.06(-1.43%) |
Jul 20, 2023 | 4.340 | 4.340 | 4.180 | 4.190 | 769,274 | -0.15(-3.46%) |
Jul 19, 2023 | 4.340 | 4.400 | 4.310 | 4.340 | 817,318 | +0.02(+0.46%) |
Jul 18, 2023 | 4.370 | 4.450 | 4.310 | 4.320 | 866,691 | -0.04(-0.92%) |
Jul 17, 2023 | 4.280 | 4.370 | 4.230 | 4.360 | 1,143,516 | +0.10(+2.35%) |
Jul 14, 2023 | 4.300 | 4.350 | 4.260 | 4.260 | 1,550,488 | -0.05(-1.16%) |
Jul 13, 2023 | 4.270 | 4.320 | 4.245 | 4.310 | 878,613 | +0.06(+1.41%) |
Jul 12, 2023 | 4.220 | 4.290 | 4.220 | 4.250 | 1,102,988 | +0.07(+1.67%) |
Jul 11, 2023 | 4.130 | 4.225 | 4.130 | 4.180 | 1,499,783 | +0.04(+0.97%) |
Jul 10, 2023 | 4.120 | 4.180 | 4.100 | 4.140 | 1,170,903 | +0.02(+0.49%) |
Jul 07, 2023 | 4.050 | 4.160 | 4.030 | 4.120 | 1,605,777 | +0.09(+2.23%) |
Jul 06, 2023 | 4.050 | 4.070 | 3.950 | 4.030 | 1,490,326 | -0.03(-0.74%) |
Jul 05, 2023 | 4.170 | 4.170 | 4.050 | 4.060 | 1,432,664 | -0.13(-3.10%) |
Jul 03, 2023 | 4.160 | 4.230 | 4.151 | 4.190 | 533,819 | +0.05(+1.21%) |
Jun 30, 2023 | 4.210 | 4.270 | 4.130 | 4.140 | 1,381,194 | -0.06(-1.43%) |
Jun 29, 2023 | 4.110 | 4.230 | 4.100 | 4.200 | 1,120,144 | +0.08(+1.94%) |
Jun 28, 2023 | 4.120 | 4.130 | 4.070 | 4.120 | 654,097 | +0.00(+0.00%) |
Jun 27, 2023 | 4.070 | 4.140 | 4.040 | 4.120 | 648,342 | +0.05(+1.23%) |
Jun 26, 2023 | 4.100 | 4.160 | 4.045 | 4.070 | 1,017,939 | -0.05(-1.21%) |
Jun 23, 2023 | 4.070 | 4.140 | 4.040 | 4.120 | 1,541,413 | +0.00(+0.00%) |
Jun 22, 2023 | 4.190 | 4.190 | 4.075 | 4.120 | 1,062,551 | -0.07(-1.67%) |
Jun 21, 2023 | 4.150 | 4.210 | 4.080 | 4.190 | 1,076,257 | +0.03(+0.72%) |
Jun 20, 2023 | 4.210 | 4.230 | 4.150 | 4.160 | 1,285,261 | -0.04(-0.95%) |
Jun 16, 2023 | 4.250 | 4.280 | 4.150 | 4.200 | 1,626,864 | -0.04(-0.94%) |