Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1.730 | 1.830 | 1.730 | 1.770 | 56,264 | +0.04(+2.31%) |
May 21, 2024 | 1.800 | 1.805 | 1.700 | 1.730 | 95,030 | -0.06(-3.35%) |
May 20, 2024 | 1.730 | 1.850 | 1.700 | 1.790 | 227,844 | +0.10(+6.23%) |
May 17, 2024 | 1.750 | 1.786 | 1.680 | 1.685 | 114,524 | -0.05(-2.88%) |
May 16, 2024 | 1.740 | 1.740 | 1.710 | 1.735 | 66,737 | +0.01(+0.29%) |
May 15, 2024 | 1.750 | 1.770 | 1.680 | 1.730 | 130,343 | +0.03(+1.76%) |
May 14, 2024 | 1.700 | 1.760 | 1.700 | 1.700 | 84,900 | +0.02(+1.19%) |
May 13, 2024 | 1.750 | 1.810 | 1.660 | 1.680 | 214,820 | -0.04(-2.33%) |
May 10, 2024 | 2.010 | 2.010 | 1.670 | 1.720 | 456,314 | -0.24(-12.24%) |
May 09, 2024 | 1.950 | 1.970 | 1.830 | 1.960 | 130,990 | +0.13(+7.10%) |
May 08, 2024 | 1.950 | 1.950 | 1.810 | 1.830 | 166,027 | -0.11(-5.67%) |
May 07, 2024 | 1.970 | 2.063 | 1.930 | 1.940 | 186,679 | -0.07(-3.48%) |
May 06, 2024 | 2.010 | 2.110 | 2.010 | 2.010 | 228,426 | +0.02(+1.01%) |
May 03, 2024 | 1.940 | 2.040 | 1.860 | 1.990 | 350,777 | +0.14(+7.57%) |
May 02, 2024 | 1.670 | 1.990 | 1.650 | 1.850 | 663,166 | +0.21(+12.80%) |
May 01, 2024 | 1.630 | 1.660 | 1.590 | 1.640 | 44,231 | +0.05(+3.47%) |
Apr 30, 2024 | 1.650 | 1.690 | 1.570 | 1.585 | 37,052 | -0.06(-3.94%) |
Apr 29, 2024 | 1.610 | 1.710 | 1.610 | 1.650 | 82,473 | +0.04(+2.48%) |
Apr 26, 2024 | 1.550 | 1.630 | 1.550 | 1.610 | 113,959 | +0.08(+4.89%) |
Apr 25, 2024 | 1.520 | 1.557 | 1.500 | 1.535 | 110,604 | +0.00(+0.33%) |
Apr 24, 2024 | 1.520 | 1.562 | 1.500 | 1.530 | 89,829 | -0.01(-0.65%) |
Apr 23, 2024 | 1.510 | 1.569 | 1.510 | 1.540 | 140,600 | +0.03(+1.99%) |
Apr 22, 2024 | 1.640 | 1.640 | 1.500 | 1.510 | 379,231 | -0.15(-8.76%) |
Apr 19, 2024 | 1.670 | 1.710 | 1.590 | 1.655 | 237,605 | -0.01(-0.90%) |
Apr 18, 2024 | 1.770 | 1.780 | 1.670 | 1.670 | 239,627 | -0.07(-4.02%) |
Apr 17, 2024 | 1.740 | 1.775 | 1.739 | 1.740 | 92,407 | +0.00(+0.00%) |
Apr 16, 2024 | 1.740 | 1.790 | 1.700 | 1.740 | 113,668 | -0.02(-1.14%) |
Apr 15, 2024 | 1.860 | 1.860 | 1.740 | 1.760 | 199,446 | -0.08(-4.35%) |
Apr 12, 2024 | 1.820 | 1.890 | 1.710 | 1.840 | 470,172 | +0.05(+2.79%) |
Apr 11, 2024 | 1.840 | 1.870 | 1.770 | 1.790 | 235,200 | -0.07(-3.76%) |
Apr 10, 2024 | 1.900 | 1.910 | 1.830 | 1.860 | 173,750 | +0.00(+0.00%) |
Apr 09, 2024 | 1.830 | 1.888 | 1.830 | 1.860 | 95,326 | +0.03(+1.64%) |
Apr 08, 2024 | 1.930 | 1.930 | 1.830 | 1.830 | 284,744 | -0.08(-4.19%) |
Apr 05, 2024 | 1.930 | 1.940 | 1.830 | 1.910 | 272,560 | +0.03(+1.60%) |
Apr 04, 2024 | 2.000 | 2.040 | 1.855 | 1.880 | 340,315 | -0.06(-3.09%) |
Apr 03, 2024 | 2.140 | 2.220 | 1.900 | 1.940 | 476,812 | -0.24(-11.01%) |
Apr 02, 2024 | 2.240 | 2.340 | 2.140 | 2.180 | 724,199 | -0.05(-2.24%) |
Apr 01, 2024 | 2.020 | 2.230 | 2.020 | 2.230 | 700,430 | +0.22(+10.95%) |
Mar 28, 2024 | 2.010 | 2.030 | 1.990 | 2.010 | 124,374 | -0.01(-0.50%) |
Mar 27, 2024 | 2.050 | 2.055 | 1.960 | 2.020 | 215,414 | -0.01(-0.49%) |
Mar 26, 2024 | 2.020 | 2.030 | 1.960 | 2.030 | 233,597 | +0.07(+3.57%) |
Mar 25, 2024 | 2.050 | 2.120 | 1.950 | 1.960 | 221,326 | -0.07(-3.45%) |
Mar 22, 2024 | 2.070 | 2.110 | 2.020 | 2.030 | 131,458 | -0.06(-2.87%) |
Mar 21, 2024 | 2.050 | 2.110 | 2.040 | 2.090 | 217,771 | +0.11(+5.56%) |
Mar 20, 2024 | 1.900 | 1.980 | 1.900 | 1.980 | 125,986 | +0.07(+3.66%) |
Mar 19, 2024 | 1.930 | 1.970 | 1.870 | 1.910 | 87,112 | -0.02(-1.04%) |
Mar 18, 2024 | 1.880 | 1.990 | 1.870 | 1.930 | 195,796 | +0.03(+1.58%) |
Mar 15, 2024 | 1.910 | 1.990 | 1.870 | 1.900 | 250,640 | +0.01(+0.53%) |
Mar 14, 2024 | 2.000 | 2.080 | 1.850 | 1.890 | 465,935 | -0.16(-7.80%) |
Mar 13, 2024 | 2.130 | 2.180 | 2.030 | 2.050 | 208,356 | -0.09(-4.21%) |
Mar 12, 2024 | 2.080 | 2.180 | 2.060 | 2.140 | 184,690 | +0.05(+2.39%) |
Mar 11, 2024 | 2.000 | 2.173 | 2.000 | 2.090 | 334,460 | +0.10(+5.03%) |
Mar 08, 2024 | 2.350 | 2.350 | 1.930 | 1.990 | 819,496 | -0.39(-16.39%) |
Mar 07, 2024 | 2.440 | 2.480 | 2.340 | 2.380 | 165,862 | -0.04(-1.65%) |
Mar 06, 2024 | 2.430 | 2.500 | 2.415 | 2.420 | 121,221 | -0.01(-0.41%) |
Mar 05, 2024 | 2.430 | 2.474 | 2.390 | 2.430 | 143,458 | -0.04(-1.62%) |
Mar 04, 2024 | 2.500 | 2.510 | 2.430 | 2.470 | 175,289 | -0.06(-2.37%) |
Mar 01, 2024 | 2.570 | 2.570 | 2.440 | 2.530 | 177,469 | -0.01(-0.20%) |
Feb 29, 2024 | 2.600 | 2.600 | 2.510 | 2.535 | 111,277 | -0.05(-2.12%) |
Feb 28, 2024 | 2.650 | 2.650 | 2.570 | 2.590 | 121,972 | -0.05(-1.89%) |
Feb 27, 2024 | 2.530 | 2.640 | 2.530 | 2.640 | 222,453 | +0.11(+4.35%) |
Feb 26, 2024 | 2.500 | 2.590 | 2.460 | 2.530 | 183,784 | +0.03(+1.20%) |
Feb 23, 2024 | 2.520 | 2.529 | 2.460 | 2.500 | 86,080 | +0.00(+0.00%) |
Feb 22, 2024 | 2.500 | 2.547 | 2.413 | 2.500 | 163,545 | +0.05(+2.04%) |
Feb 21, 2024 | 2.550 | 2.600 | 2.340 | 2.450 | 236,997 | -0.13(-5.04%) |
Feb 20, 2024 | 2.600 | 2.630 | 2.550 | 2.580 | 116,792 | -0.05(-1.90%) |
Feb 16, 2024 | 2.630 | 2.711 | 2.580 | 2.630 | 75,460 | -0.02(-0.75%) |
Feb 15, 2024 | 2.600 | 2.650 | 2.600 | 2.650 | 110,029 | +0.05(+1.92%) |
Feb 14, 2024 | 2.570 | 2.625 | 2.515 | 2.600 | 148,607 | +0.03(+1.17%) |
Feb 13, 2024 | 2.660 | 2.674 | 2.520 | 2.570 | 170,573 | -0.09(-3.38%) |
Feb 12, 2024 | 2.650 | 2.770 | 2.600 | 2.660 | 286,892 | +0.04(+1.53%) |
Feb 09, 2024 | 2.640 | 2.650 | 2.540 | 2.620 | 117,386 | +0.10(+3.97%) |
Feb 08, 2024 | 2.510 | 2.600 | 2.450 | 2.520 | 288,485 | +0.04(+1.61%) |
Feb 07, 2024 | 2.600 | 2.600 | 2.400 | 2.480 | 289,664 | -0.10(-3.88%) |
Feb 06, 2024 | 2.520 | 2.585 | 2.490 | 2.580 | 296,080 | +0.06(+2.38%) |
Feb 05, 2024 | 2.670 | 2.680 | 2.480 | 2.520 | 215,427 | -0.13(-4.91%) |
Feb 02, 2024 | 2.730 | 2.750 | 2.550 | 2.650 | 199,476 | -0.08(-2.93%) |
Feb 01, 2024 | 2.670 | 2.740 | 2.630 | 2.730 | 90,332 | +0.11(+4.20%) |
Jan 31, 2024 | 2.700 | 2.730 | 2.620 | 2.620 | 138,970 | -0.08(-2.96%) |
Jan 30, 2024 | 2.800 | 2.850 | 2.660 | 2.700 | 200,261 | -0.09(-3.23%) |
Jan 29, 2024 | 2.720 | 2.800 | 2.700 | 2.790 | 209,062 | +0.07(+2.57%) |
Jan 26, 2024 | 2.700 | 2.750 | 2.690 | 2.720 | 127,967 | +0.03(+1.12%) |
Jan 25, 2024 | 2.700 | 2.720 | 2.660 | 2.690 | 178,683 | -0.01(-0.37%) |
Jan 24, 2024 | 2.760 | 2.795 | 2.670 | 2.700 | 123,727 | -0.03(-1.10%) |
Jan 23, 2024 | 2.770 | 2.810 | 2.700 | 2.730 | 127,138 | -0.02(-0.73%) |
Jan 22, 2024 | 2.720 | 2.780 | 2.700 | 2.750 | 186,994 | +0.02(+0.73%) |
Jan 19, 2024 | 2.770 | 2.806 | 2.670 | 2.730 | 225,284 | -0.04(-1.44%) |
Jan 18, 2024 | 2.870 | 2.885 | 2.720 | 2.770 | 147,680 | -0.03(-1.07%) |
Jan 17, 2024 | 2.890 | 2.890 | 2.760 | 2.800 | 255,896 | -0.13(-4.44%) |
Jan 16, 2024 | 3.000 | 3.030 | 2.840 | 2.930 | 147,735 | -0.06(-2.17%) |
Jan 12, 2024 | 3.100 | 3.100 | 2.960 | 2.995 | 159,077 | -0.01(-0.50%) |
Jan 11, 2024 | 3.240 | 3.310 | 3.000 | 3.010 | 292,177 | -0.26(-7.81%) |
Jan 10, 2024 | 3.290 | 3.399 | 3.220 | 3.265 | 173,994 | +0.02(+0.46%) |
Jan 09, 2024 | 3.160 | 3.300 | 3.050 | 3.250 | 180,954 | +0.08(+2.52%) |
Jan 08, 2024 | 3.000 | 3.200 | 2.910 | 3.170 | 248,380 | +0.15(+4.97%) |
Jan 05, 2024 | 3.110 | 3.110 | 3.000 | 3.020 | 125,929 | -0.08(-2.58%) |
Jan 04, 2024 | 3.100 | 3.180 | 3.050 | 3.100 | 174,112 | +0.02(+0.65%) |
Jan 03, 2024 | 3.080 | 3.140 | 2.975 | 3.080 | 227,738 | +0.01(+0.33%) |
Jan 02, 2024 | 3.040 | 3.170 | 2.999 | 3.070 | 243,016 | +0.06(+1.99%) |
Dec 29, 2023 | 3.110 | 3.168 | 2.860 | 3.010 | 308,823 | -0.09(-2.90%) |
Dec 28, 2023 | 3.090 | 3.195 | 3.070 | 3.100 | 253,109 | +0.06(+1.97%) |
Dec 27, 2023 | 3.000 | 3.190 | 2.950 | 3.040 | 482,386 | +0.07(+2.36%) |
Dec 26, 2023 | 2.810 | 3.000 | 2.790 | 2.970 | 472,473 | +0.22(+8.00%) |
Dec 22, 2023 | 2.600 | 2.760 | 2.600 | 2.750 | 285,606 | +0.12(+4.56%) |
Dec 21, 2023 | 2.630 | 2.670 | 2.590 | 2.630 | 200,105 | +0.04(+1.54%) |
Dec 20, 2023 | 2.680 | 2.680 | 2.550 | 2.590 | 222,218 | -0.06(-2.26%) |
Dec 19, 2023 | 2.640 | 2.680 | 2.600 | 2.650 | 223,964 | +0.04(+1.53%) |
Dec 18, 2023 | 2.600 | 2.720 | 2.600 | 2.610 | 234,588 | -0.02(-0.76%) |
Dec 15, 2023 | 2.630 | 2.720 | 2.620 | 2.630 | 152,764 | -0.01(-0.38%) |
Dec 14, 2023 | 2.730 | 2.790 | 2.620 | 2.640 | 198,816 | -0.05(-1.86%) |
Dec 13, 2023 | 2.620 | 2.710 | 2.610 | 2.690 | 216,861 | +0.06(+2.48%) |
Dec 12, 2023 | 2.740 | 2.740 | 2.590 | 2.625 | 188,577 | -0.08(-3.14%) |
Dec 11, 2023 | 2.820 | 2.820 | 2.610 | 2.710 | 398,126 | -0.07(-2.52%) |
Dec 08, 2023 | 2.840 | 2.919 | 2.710 | 2.780 | 228,546 | -0.05(-1.77%) |
Dec 07, 2023 | 2.750 | 2.850 | 2.690 | 2.830 | 279,386 | +0.07(+2.54%) |
Dec 06, 2023 | 2.820 | 2.860 | 2.750 | 2.760 | 191,559 | -0.03(-1.08%) |
Dec 05, 2023 | 2.890 | 3.000 | 2.760 | 2.790 | 288,344 | -0.10(-3.46%) |
Dec 04, 2023 | 2.950 | 3.037 | 2.850 | 2.890 | 278,883 | -0.10(-3.34%) |
Dec 01, 2023 | 3.090 | 3.090 | 2.900 | 2.990 | 285,119 | -0.06(-1.97%) |
Nov 30, 2023 | 2.830 | 3.070 | 2.760 | 3.050 | 270,141 | +0.31(+11.31%) |
Nov 29, 2023 | 2.710 | 2.750 | 2.610 | 2.740 | 108,951 | +0.04(+1.48%) |
Nov 28, 2023 | 2.794 | 2.794 | 2.630 | 2.700 | 256,195 | -0.09(-3.23%) |
Nov 27, 2023 | 2.840 | 2.939 | 2.630 | 2.790 | 411,975 | -0.04(-1.24%) |
Nov 24, 2023 | 2.840 | 2.900 | 2.800 | 2.825 | 135,273 | +0.02(+0.53%) |
Nov 22, 2023 | 2.810 | 2.910 | 2.750 | 2.810 | 236,295 | -0.04(-1.40%) |
Nov 21, 2023 | 2.760 | 2.890 | 2.760 | 2.850 | 289,223 | -0.05(-1.72%) |
Nov 20, 2023 | 2.870 | 2.930 | 2.761 | 2.900 | 348,501 | -0.03(-1.02%) |
Nov 17, 2023 | 2.950 | 3.000 | 2.890 | 2.930 | 223,086 | +0.01(+0.34%) |
Nov 16, 2023 | 3.130 | 3.170 | 2.880 | 2.920 | 204,335 | -0.23(-7.30%) |
Nov 15, 2023 | 3.250 | 3.270 | 3.070 | 3.150 | 143,360 | -0.06(-1.87%) |
Nov 14, 2023 | 2.980 | 3.250 | 2.850 | 3.210 | 274,700 | +0.33(+11.46%) |
Nov 13, 2023 | 2.900 | 3.020 | 2.740 | 2.880 | 133,098 | +0.05(+1.77%) |
Nov 10, 2023 | 2.925 | 2.925 | 2.750 | 2.830 | 139,995 | -0.05(-1.74%) |
Nov 09, 2023 | 2.990 | 3.050 | 2.810 | 2.880 | 176,548 | -0.16(-5.26%) |
Nov 08, 2023 | 3.250 | 3.250 | 2.950 | 3.040 | 199,220 | -0.17(-5.30%) |
Nov 07, 2023 | 3.030 | 3.250 | 3.030 | 3.210 | 189,212 | +0.21(+7.00%) |
Nov 06, 2023 | 2.800 | 3.200 | 2.770 | 3.000 | 393,584 | +0.26(+9.49%) |
Nov 03, 2023 | 2.830 | 2.990 | 2.700 | 2.740 | 223,544 | -0.01(-0.36%) |
Nov 02, 2023 | 3.020 | 3.100 | 2.700 | 2.750 | 297,317 | -0.12(-4.18%) |
Nov 01, 2023 | 2.840 | 2.920 | 2.720 | 2.870 | 176,773 | +0.02(+0.70%) |
Oct 31, 2023 | 2.840 | 2.860 | 2.770 | 2.850 | 110,748 | +0.04(+1.42%) |
Oct 30, 2023 | 2.820 | 2.900 | 2.700 | 2.810 | 132,466 | +0.05(+1.81%) |
Oct 27, 2023 | 2.750 | 2.830 | 2.748 | 2.760 | 53,095 | -0.03(-0.90%) |
Oct 26, 2023 | 2.770 | 2.870 | 2.717 | 2.785 | 139,761 | +0.02(+0.54%) |
Oct 25, 2023 | 2.900 | 2.940 | 2.700 | 2.770 | 218,452 | -0.18(-6.10%) |
Oct 24, 2023 | 2.850 | 2.990 | 2.850 | 2.950 | 79,198 | +0.07(+2.43%) |
Oct 23, 2023 | 2.990 | 2.990 | 2.860 | 2.880 | 92,568 | -0.09(-3.03%) |
Oct 20, 2023 | 2.920 | 3.070 | 2.920 | 2.970 | 111,998 | -0.01(-0.34%) |
Oct 19, 2023 | 3.140 | 3.140 | 2.920 | 2.980 | 262,883 | -0.19(-5.99%) |
Oct 18, 2023 | 3.250 | 3.390 | 3.110 | 3.170 | 234,792 | -0.11(-3.35%) |
Oct 17, 2023 | 3.270 | 3.400 | 3.260 | 3.280 | 95,550 | +0.00(+0.00%) |
Oct 16, 2023 | 3.340 | 3.350 | 3.250 | 3.280 | 103,162 | -0.06(-1.80%) |
Oct 13, 2023 | 3.270 | 3.340 | 3.150 | 3.340 | 145,839 | +0.09(+2.77%) |
Oct 12, 2023 | 3.300 | 3.322 | 3.220 | 3.250 | 151,569 | -0.06(-1.81%) |
Oct 11, 2023 | 3.440 | 3.500 | 3.220 | 3.310 | 177,112 | -0.12(-3.50%) |
Oct 10, 2023 | 3.400 | 3.470 | 3.390 | 3.430 | 161,572 | -0.01(-0.29%) |
Oct 09, 2023 | 3.500 | 3.525 | 3.320 | 3.440 | 162,603 | -0.09(-2.55%) |
Oct 06, 2023 | 3.440 | 3.530 | 3.350 | 3.530 | 142,629 | +0.08(+2.32%) |
Oct 05, 2023 | 3.260 | 3.480 | 3.240 | 3.450 | 212,311 | +0.19(+5.83%) |
Oct 04, 2023 | 3.330 | 3.340 | 3.170 | 3.260 | 311,539 | -0.10(-2.98%) |
Oct 03, 2023 | 3.630 | 3.630 | 3.310 | 3.360 | 226,769 | -0.28(-7.69%) |
Oct 02, 2023 | 3.330 | 3.756 | 3.300 | 3.640 | 389,994 | +0.29(+8.66%) |
Sep 29, 2023 | 3.520 | 3.558 | 3.090 | 3.350 | 768,088 | -0.13(-3.74%) |
Sep 28, 2023 | 3.880 | 3.880 | 3.420 | 3.480 | 790,604 | -0.30(-7.94%) |
Sep 27, 2023 | 4.050 | 4.190 | 3.600 | 3.780 | 2,145,736 | -0.24(-5.97%) |
Sep 26, 2023 | 3.880 | 4.500 | 3.850 | 4.020 | 1,144,929 | +0.12(+3.08%) |
Sep 25, 2023 | 3.930 | 3.930 | 3.873 | 3.900 | 290,023 | +0.03(+0.78%) |
Sep 22, 2023 | 3.920 | 3.960 | 3.850 | 3.870 | 209,619 | -0.02(-0.51%) |
Sep 21, 2023 | 3.940 | 3.957 | 3.850 | 3.890 | 179,169 | -0.07(-1.77%) |
Sep 20, 2023 | 4.010 | 4.010 | 3.950 | 3.960 | 157,537 | -0.05(-1.25%) |
Sep 19, 2023 | 3.960 | 4.050 | 3.920 | 4.010 | 222,135 | +0.05(+1.26%) |
Sep 18, 2023 | 4.010 | 4.060 | 3.930 | 3.960 | 229,482 | -0.05(-1.25%) |
Sep 15, 2023 | 4.010 | 4.100 | 3.965 | 4.010 | 321,667 | -0.01(-0.25%) |
Sep 14, 2023 | 3.950 | 4.060 | 3.820 | 4.020 | 345,741 | +0.12(+3.08%) |
Sep 13, 2023 | 4.100 | 4.120 | 3.890 | 3.900 | 228,927 | -0.18(-4.41%) |
Sep 12, 2023 | 4.080 | 4.120 | 4.000 | 4.080 | 248,459 | +0.03(+0.74%) |
Sep 11, 2023 | 4.010 | 4.050 | 3.930 | 4.050 | 255,382 | +0.04(+1.00%) |
Sep 08, 2023 | 4.020 | 4.120 | 3.950 | 4.010 | 223,575 | +0.02(+0.50%) |
Sep 07, 2023 | 3.900 | 4.010 | 3.790 | 3.990 | 106,768 | +0.17(+4.45%) |
Sep 06, 2023 | 3.900 | 3.900 | 3.760 | 3.820 | 98,929 | -0.07(-1.80%) |
Sep 05, 2023 | 3.970 | 4.020 | 3.800 | 3.890 | 257,998 | -0.03(-0.77%) |
Sep 01, 2023 | 4.000 | 4.010 | 3.890 | 3.920 | 167,456 | -0.07(-1.75%) |
Aug 31, 2023 | 4.000 | 4.050 | 3.940 | 3.990 | 202,567 | +0.00(+0.00%) |
Aug 30, 2023 | 3.980 | 4.040 | 3.950 | 3.990 | 118,696 | +0.03(+0.76%) |
Aug 29, 2023 | 4.050 | 4.140 | 3.912 | 3.960 | 158,380 | -0.03(-0.75%) |
Aug 28, 2023 | 3.950 | 4.130 | 3.940 | 3.990 | 169,382 | +0.06(+1.53%) |
Aug 25, 2023 | 3.850 | 4.020 | 3.790 | 3.930 | 127,973 | +0.08(+2.08%) |
Aug 24, 2023 | 3.960 | 3.970 | 3.800 | 3.850 | 184,203 | -0.14(-3.51%) |
Aug 23, 2023 | 3.950 | 4.050 | 3.930 | 3.990 | 154,712 | +0.03(+0.76%) |
Aug 22, 2023 | 4.090 | 4.090 | 3.920 | 3.960 | 121,690 | -0.07(-1.74%) |
Aug 21, 2023 | 4.170 | 4.170 | 3.960 | 4.030 | 123,039 | +0.01(+0.25%) |
Aug 18, 2023 | 4.060 | 4.110 | 3.920 | 4.020 | 106,362 | -0.06(-1.47%) |
Aug 17, 2023 | 4.140 | 4.190 | 4.020 | 4.080 | 101,490 | -0.09(-2.16%) |
Aug 16, 2023 | 4.200 | 4.205 | 4.040 | 4.170 | 154,000 | -0.02(-0.48%) |
Aug 15, 2023 | 4.180 | 4.250 | 4.160 | 4.190 | 137,225 | +0.03(+0.72%) |
Aug 14, 2023 | 4.220 | 4.250 | 4.120 | 4.160 | 177,801 | -0.06(-1.42%) |
Aug 11, 2023 | 4.300 | 4.300 | 4.080 | 4.220 | 75,272 | +0.08(+1.93%) |
Aug 10, 2023 | 4.090 | 4.220 | 4.030 | 4.140 | 70,211 | +0.03(+0.73%) |
Aug 09, 2023 | 4.270 | 4.290 | 4.070 | 4.110 | 81,210 | -0.15(-3.52%) |
Aug 08, 2023 | 4.150 | 4.280 | 4.091 | 4.260 | 32,314 | +0.06(+1.43%) |
Aug 07, 2023 | 4.070 | 4.310 | 4.020 | 4.200 | 120,691 | +0.19(+4.74%) |
Aug 04, 2023 | 4.100 | 4.139 | 4.010 | 4.010 | 68,691 | -0.09(-2.20%) |
Aug 03, 2023 | 4.260 | 4.390 | 4.090 | 4.100 | 85,906 | -0.16(-3.76%) |
Aug 02, 2023 | 4.180 | 4.270 | 4.130 | 4.260 | 92,564 | +0.09(+2.16%) |
Aug 01, 2023 | 4.350 | 4.500 | 4.121 | 4.170 | 136,287 | -0.16(-3.70%) |
Jul 31, 2023 | 4.050 | 4.350 | 4.040 | 4.330 | 174,290 | +0.31(+7.71%) |
Jul 28, 2023 | 3.960 | 4.030 | 3.820 | 4.020 | 106,567 | +0.18(+4.69%) |
Jul 27, 2023 | 4.000 | 4.000 | 3.800 | 3.840 | 82,756 | -0.11(-2.78%) |
Jul 26, 2023 | 4.040 | 4.040 | 3.830 | 3.950 | 121,526 | -0.03(-0.75%) |
Jul 25, 2023 | 3.960 | 4.060 | 3.945 | 3.980 | 55,378 | +0.05(+1.27%) |
Jul 24, 2023 | 4.070 | 4.130 | 3.930 | 3.930 | 110,277 | -0.15(-3.68%) |
Jul 21, 2023 | 3.960 | 4.102 | 3.950 | 4.080 | 81,547 | +0.12(+3.03%) |
Jul 20, 2023 | 4.090 | 4.090 | 3.930 | 3.960 | 67,814 | -0.12(-2.94%) |
Jul 19, 2023 | 4.070 | 4.100 | 3.990 | 4.080 | 111,149 | +0.02(+0.49%) |
Jul 18, 2023 | 4.090 | 4.140 | 4.040 | 4.060 | 65,260 | -0.03(-0.73%) |
Jul 17, 2023 | 4.210 | 4.230 | 4.005 | 4.090 | 179,794 | -0.05(-1.21%) |
Jul 14, 2023 | 4.260 | 4.270 | 4.100 | 4.140 | 75,821 | -0.10(-2.36%) |
Jul 13, 2023 | 4.020 | 4.260 | 3.960 | 4.240 | 227,491 | +0.27(+6.67%) |
Jul 12, 2023 | 4.080 | 4.100 | 3.880 | 3.975 | 88,093 | -0.03(-0.87%) |
Jul 11, 2023 | 4.160 | 4.160 | 3.987 | 4.010 | 83,503 | -0.14(-3.37%) |
Jul 10, 2023 | 4.060 | 4.220 | 3.990 | 4.150 | 103,657 | +0.08(+2.09%) |
Jul 07, 2023 | 3.850 | 4.140 | 3.850 | 4.065 | 119,774 | +0.10(+2.39%) |
Jul 06, 2023 | 4.000 | 4.045 | 3.660 | 3.970 | 312,056 | -0.17(-4.11%) |
Jul 05, 2023 | 4.210 | 4.305 | 4.100 | 4.140 | 236,380 | -0.14(-3.27%) |
Jul 03, 2023 | 4.390 | 4.580 | 4.150 | 4.280 | 202,824 | -0.06(-1.38%) |
Jun 30, 2023 | 4.090 | 4.500 | 4.010 | 4.340 | 303,485 | +0.22(+5.34%) |
Jun 29, 2023 | 3.810 | 4.190 | 3.800 | 4.120 | 220,415 | +0.30(+7.85%) |
Jun 28, 2023 | 3.710 | 3.820 | 3.650 | 3.820 | 107,345 | +0.13(+3.52%) |
Jun 27, 2023 | 3.910 | 3.920 | 3.600 | 3.690 | 312,006 | -0.18(-4.65%) |
Jun 26, 2023 | 3.950 | 3.980 | 3.750 | 3.870 | 174,976 | -0.04(-1.02%) |
Jun 23, 2023 | 4.050 | 4.100 | 3.850 | 3.910 | 128,815 | -0.15(-3.69%) |
Jun 22, 2023 | 4.130 | 4.234 | 3.988 | 4.060 | 136,910 | -0.06(-1.46%) |
Jun 21, 2023 | 3.980 | 4.250 | 3.980 | 4.120 | 251,368 | +0.15(+3.78%) |
Jun 20, 2023 | 3.880 | 4.040 | 3.880 | 3.970 | 112,632 | +0.10(+2.58%) |
Jun 16, 2023 | 3.980 | 3.980 | 3.840 | 3.870 | 95,552 | -0.12(-3.01%) |
Jun 15, 2023 | 3.850 | 3.995 | 3.770 | 3.990 | 137,625 | +0.13(+3.37%) |
Jun 14, 2023 | 3.950 | 3.972 | 3.840 | 3.860 | 104,611 | -0.08(-2.03%) |
Jun 13, 2023 | 3.830 | 3.950 | 3.770 | 3.940 | 139,859 | +0.11(+2.87%) |
Jun 12, 2023 | 3.790 | 4.030 | 3.770 | 3.830 | 220,201 | +0.07(+1.86%) |
Jun 09, 2023 | 3.950 | 4.040 | 3.760 | 3.760 | 163,480 | -0.20(-5.05%) |
Jun 08, 2023 | 3.800 | 4.040 | 3.800 | 3.960 | 151,035 | +0.12(+3.13%) |
Jun 07, 2023 | 3.860 | 3.980 | 3.810 | 3.840 | 114,937 | +0.01(+0.26%) |
Jun 06, 2023 | 3.700 | 3.880 | 3.700 | 3.830 | 207,178 | +0.17(+4.64%) |
Jun 05, 2023 | 3.830 | 3.890 | 3.640 | 3.660 | 344,218 | -0.19(-4.94%) |
Jun 02, 2023 | 4.050 | 4.138 | 3.810 | 3.850 | 260,823 | -0.17(-4.23%) |