Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.910 | 4.950 | 4.815 | 4.877 | 83,831 | -0.03(-0.67%) |
May 23, 2024 | 4.880 | 4.940 | 4.760 | 4.910 | 22,176 | +0.06(+1.24%) |
May 22, 2024 | 4.700 | 4.920 | 4.480 | 4.850 | 177,461 | -0.05(-1.02%) |
May 21, 2024 | 4.860 | 4.920 | 4.860 | 4.900 | 9,692 | +0.05(+1.03%) |
May 20, 2024 | 4.860 | 4.925 | 4.850 | 4.850 | 34,475 | -0.02(-0.41%) |
May 17, 2024 | 4.880 | 4.890 | 4.810 | 4.870 | 21,301 | -0.01(-0.20%) |
May 16, 2024 | 4.940 | 5.060 | 4.790 | 4.880 | 104,271 | -0.06(-1.21%) |
May 15, 2024 | 4.850 | 4.973 | 4.730 | 4.940 | 98,473 | +0.01(+0.20%) |
May 14, 2024 | 4.950 | 4.990 | 4.870 | 4.930 | 92,758 | -0.02(-0.40%) |
May 13, 2024 | 5.030 | 5.130 | 4.900 | 4.950 | 50,583 | -0.06(-1.20%) |
May 10, 2024 | 4.800 | 5.330 | 4.800 | 5.010 | 121,568 | +0.21(+4.37%) |
May 09, 2024 | 4.780 | 4.870 | 4.650 | 4.800 | 61,202 | +0.14(+3.00%) |
May 08, 2024 | 4.500 | 4.725 | 4.500 | 4.660 | 73,333 | +0.06(+1.30%) |
May 07, 2024 | 4.600 | 4.620 | 4.550 | 4.600 | 14,713 | +0.05(+1.10%) |
May 06, 2024 | 4.560 | 4.600 | 4.520 | 4.550 | 9,923 | -0.01(-0.22%) |
May 03, 2024 | 4.410 | 4.560 | 4.137 | 4.560 | 38,837 | +0.13(+2.93%) |
May 02, 2024 | 4.440 | 4.440 | 4.390 | 4.430 | 9,320 | +0.03(+0.68%) |
May 01, 2024 | 4.430 | 4.450 | 4.350 | 4.400 | 12,596 | -0.03(-0.68%) |
Apr 30, 2024 | 4.280 | 4.480 | 4.250 | 4.430 | 34,778 | +0.16(+3.75%) |
Apr 29, 2024 | 4.240 | 4.380 | 4.200 | 4.270 | 28,048 | +0.05(+1.18%) |
Apr 26, 2024 | 4.170 | 4.220 | 4.170 | 4.220 | 3,896 | +0.02(+0.48%) |
Apr 25, 2024 | 4.200 | 4.210 | 4.200 | 4.200 | 3,080 | +0.00(+0.00%) |
Apr 24, 2024 | 4.150 | 4.200 | 4.090 | 4.200 | 4,392 | +0.04(+0.96%) |
Apr 23, 2024 | 4.090 | 4.204 | 4.071 | 4.160 | 12,796 | +0.06(+1.46%) |
Apr 22, 2024 | 4.160 | 4.210 | 4.040 | 4.100 | 24,765 | -0.10(-2.38%) |
Apr 19, 2024 | 4.220 | 4.220 | 4.100 | 4.200 | 10,005 | -0.01(-0.24%) |
Apr 18, 2024 | 4.110 | 4.220 | 4.060 | 4.210 | 28,841 | +0.13(+3.19%) |
Apr 17, 2024 | 4.130 | 4.140 | 4.040 | 4.080 | 5,798 | +0.00(+0.12%) |
Apr 16, 2024 | 4.140 | 4.150 | 4.075 | 4.075 | 4,705 | -0.05(-1.33%) |
Apr 15, 2024 | 4.120 | 4.140 | 4.025 | 4.130 | 8,477 | +0.08(+1.98%) |
Apr 12, 2024 | 4.010 | 4.150 | 3.980 | 4.050 | 20,117 | +0.05(+1.25%) |
Apr 11, 2024 | 4.060 | 4.110 | 3.970 | 4.000 | 7,053 | -0.04(-0.87%) |
Apr 10, 2024 | 4.090 | 4.110 | 3.910 | 4.035 | 10,229 | +0.04(+0.88%) |
Apr 09, 2024 | 3.970 | 4.160 | 3.920 | 4.000 | 33,309 | +0.08(+2.04%) |
Apr 08, 2024 | 3.910 | 3.950 | 3.830 | 3.920 | 11,606 | +0.06(+1.55%) |
Apr 05, 2024 | 4.040 | 4.040 | 3.851 | 3.860 | 7,089 | -0.12(-3.02%) |
Apr 04, 2024 | 3.940 | 4.100 | 3.860 | 3.980 | 9,764 | +0.03(+0.76%) |
Apr 03, 2024 | 3.900 | 4.000 | 3.851 | 3.950 | 5,470 | -0.05(-1.22%) |
Apr 02, 2024 | 4.010 | 4.220 | 3.860 | 3.999 | 50,400 | +0.05(+1.23%) |
Apr 01, 2024 | 3.690 | 4.050 | 3.671 | 3.950 | 20,666 | +0.20(+5.33%) |
Mar 28, 2024 | 3.710 | 3.750 | 3.660 | 3.750 | 3,044 | +0.06(+1.63%) |
Mar 27, 2024 | 3.730 | 3.750 | 3.650 | 3.690 | 14,484 | +0.00(+0.06%) |
Mar 26, 2024 | 3.740 | 3.740 | 3.667 | 3.688 | 4,361 | -0.01(-0.33%) |
Mar 25, 2024 | 3.750 | 3.750 | 3.669 | 3.700 | 7,278 | -0.04(-1.07%) |
Mar 22, 2024 | 3.620 | 3.750 | 3.600 | 3.740 | 4,932 | +0.06(+1.63%) |
Mar 21, 2024 | 3.750 | 3.790 | 3.625 | 3.680 | 14,204 | -0.04(-1.08%) |
Mar 20, 2024 | 3.530 | 3.740 | 3.530 | 3.720 | 31,144 | +0.06(+1.50%) |
Mar 19, 2024 | 3.600 | 3.720 | 3.600 | 3.665 | 7,319 | -0.06(-1.48%) |
Mar 18, 2024 | 3.600 | 3.737 | 3.260 | 3.720 | 9,035 | +0.06(+1.64%) |
Mar 15, 2024 | 3.600 | 3.740 | 3.600 | 3.660 | 11,289 | +0.01(+0.27%) |
Mar 14, 2024 | 3.660 | 3.690 | 3.510 | 3.650 | 2,877 | +0.05(+1.39%) |
Mar 13, 2024 | 3.550 | 3.741 | 3.550 | 3.600 | 37,172 | -0.12(-3.23%) |
Mar 12, 2024 | 3.460 | 3.720 | 3.440 | 3.720 | 17,994 | +0.17(+4.79%) |
Mar 11, 2024 | 3.700 | 3.700 | 3.550 | 3.550 | 870 | -0.10(-2.61%) |
Mar 08, 2024 | 3.660 | 3.685 | 3.645 | 3.645 | 4,013 | +0.10(+2.68%) |
Mar 07, 2024 | 3.550 | 3.700 | 3.500 | 3.550 | 4,005 | +0.02(+0.57%) |
Mar 06, 2024 | 3.600 | 3.600 | 3.530 | 3.530 | 3,123 | -0.07(-1.94%) |
Mar 05, 2024 | 3.545 | 3.620 | 3.420 | 3.600 | 2,347 | +0.04(+1.15%) |
Mar 04, 2024 | 3.610 | 3.610 | 3.420 | 3.559 | 5,098 | +0.06(+1.69%) |
Mar 01, 2024 | 3.700 | 3.705 | 3.500 | 3.500 | 5,278 | -0.06(-1.69%) |
Feb 29, 2024 | 3.600 | 3.655 | 3.500 | 3.560 | 18,497 | +0.06(+1.71%) |
Feb 28, 2024 | 3.460 | 3.640 | 3.424 | 3.500 | 3,335 | +0.09(+2.64%) |
Feb 27, 2024 | 3.500 | 3.540 | 3.400 | 3.410 | 9,020 | -0.11(-3.12%) |
Feb 26, 2024 | 3.500 | 3.580 | 3.500 | 3.520 | 22,135 | -0.01(-0.18%) |
Feb 23, 2024 | 3.595 | 3.595 | 3.526 | 3.526 | 891 | -0.06(-1.77%) |
Feb 22, 2024 | 3.670 | 3.670 | 3.500 | 3.590 | 2,757 | -0.03(-0.83%) |
Feb 21, 2024 | 3.720 | 3.830 | 3.560 | 3.620 | 9,678 | -0.08(-2.29%) |
Feb 20, 2024 | 3.700 | 3.705 | 3.570 | 3.705 | 2,670 | +0.10(+2.91%) |
Feb 16, 2024 | 3.770 | 3.770 | 3.600 | 3.600 | 8,823 | -0.09(-2.44%) |
Feb 15, 2024 | 3.700 | 3.700 | 3.620 | 3.690 | 5,985 | +0.07(+1.93%) |
Feb 14, 2024 | 3.690 | 3.800 | 3.620 | 3.620 | 2,522 | +0.00(+0.00%) |
Feb 13, 2024 | 3.650 | 3.790 | 3.620 | 3.620 | 25,035 | -0.10(-2.69%) |
Feb 12, 2024 | 3.930 | 3.930 | 3.700 | 3.720 | 16,874 | -0.12(-3.12%) |
Feb 09, 2024 | 3.930 | 3.950 | 3.775 | 3.840 | 20,185 | -0.06(-1.63%) |
Feb 08, 2024 | 3.790 | 3.930 | 3.750 | 3.904 | 52,919 | +0.15(+4.09%) |
Feb 07, 2024 | 3.670 | 3.830 | 3.670 | 3.750 | 42,779 | +0.16(+4.46%) |
Feb 06, 2024 | 3.515 | 3.670 | 3.515 | 3.590 | 17,724 | +0.07(+2.09%) |
Feb 05, 2024 | 3.450 | 3.630 | 3.450 | 3.517 | 13,469 | +0.05(+1.34%) |
Feb 02, 2024 | 3.540 | 3.640 | 3.470 | 3.470 | 18,868 | -0.14(-3.88%) |
Feb 01, 2024 | 3.380 | 3.640 | 3.370 | 3.610 | 15,542 | +0.23(+6.80%) |
Jan 31, 2024 | 3.430 | 3.670 | 3.336 | 3.380 | 20,822 | -0.02(-0.59%) |
Jan 30, 2024 | 3.290 | 3.400 | 3.290 | 3.400 | 16,768 | +0.10(+3.07%) |
Jan 29, 2024 | 3.400 | 3.400 | 3.190 | 3.299 | 13,047 | -0.05(-1.53%) |
Jan 26, 2024 | 3.230 | 3.370 | 3.155 | 3.350 | 5,355 | +0.03(+0.90%) |
Jan 25, 2024 | 3.350 | 3.436 | 3.250 | 3.320 | 6,219 | -0.12(-3.49%) |
Jan 24, 2024 | 3.450 | 3.470 | 3.347 | 3.440 | 6,197 | -0.03(-0.86%) |
Jan 23, 2024 | 3.300 | 3.480 | 3.000 | 3.470 | 20,155 | +0.07(+2.06%) |
Jan 22, 2024 | 3.190 | 3.494 | 3.190 | 3.400 | 7,196 | +0.16(+4.94%) |
Jan 19, 2024 | 3.400 | 3.460 | 3.222 | 3.240 | 12,674 | -0.26(-7.43%) |
Jan 18, 2024 | 3.370 | 3.520 | 3.100 | 3.500 | 23,389 | -0.01(-0.28%) |
Jan 17, 2024 | 3.420 | 3.540 | 3.360 | 3.510 | 3,454 | +0.00(+0.00%) |
Jan 16, 2024 | 3.450 | 3.680 | 3.400 | 3.510 | 10,576 | -0.07(-1.96%) |
Jan 12, 2024 | 3.530 | 3.620 | 3.458 | 3.580 | 14,631 | -0.02(-0.56%) |
Jan 11, 2024 | 3.720 | 3.720 | 3.540 | 3.600 | 2,604 | +0.01(+0.28%) |
Jan 10, 2024 | 3.490 | 3.709 | 3.490 | 3.590 | 7,465 | +0.05(+1.41%) |
Jan 09, 2024 | 3.610 | 3.720 | 3.500 | 3.540 | 15,795 | -0.16(-4.32%) |
Jan 08, 2024 | 3.550 | 3.710 | 3.450 | 3.700 | 18,008 | +0.16(+4.52%) |
Jan 05, 2024 | 3.620 | 3.632 | 3.500 | 3.540 | 6,092 | -0.01(-0.28%) |
Jan 04, 2024 | 3.490 | 3.626 | 3.470 | 3.550 | 11,706 | -0.01(-0.28%) |
Jan 03, 2024 | 3.610 | 3.680 | 3.527 | 3.560 | 15,760 | -0.12(-3.26%) |
Jan 02, 2024 | 3.230 | 3.717 | 3.230 | 3.680 | 42,990 | +0.44(+13.58%) |
Dec 29, 2023 | 3.320 | 3.417 | 3.240 | 3.240 | 40,076 | -0.11(-3.28%) |
Dec 28, 2023 | 3.300 | 3.390 | 3.190 | 3.350 | 34,832 | +0.11(+3.40%) |
Dec 27, 2023 | 3.330 | 3.360 | 3.220 | 3.240 | 32,501 | -0.04(-1.22%) |
Dec 26, 2023 | 3.440 | 3.440 | 3.280 | 3.280 | 20,203 | -0.16(-4.65%) |
Dec 22, 2023 | 3.400 | 3.450 | 3.360 | 3.440 | 15,040 | +0.09(+2.69%) |
Dec 21, 2023 | 3.448 | 3.450 | 3.335 | 3.350 | 23,433 | +0.00(+0.00%) |
Dec 20, 2023 | 3.200 | 3.420 | 3.199 | 3.350 | 18,551 | +0.12(+3.71%) |
Dec 19, 2023 | 3.190 | 3.439 | 3.100 | 3.230 | 111,399 | -0.12(-3.58%) |
Dec 18, 2023 | 3.360 | 3.360 | 3.250 | 3.350 | 18,967 | +0.09(+2.76%) |
Dec 15, 2023 | 3.440 | 3.440 | 3.200 | 3.260 | 31,795 | -0.18(-5.23%) |
Dec 14, 2023 | 3.460 | 3.540 | 3.330 | 3.440 | 41,698 | +0.18(+5.52%) |
Dec 13, 2023 | 3.485 | 3.528 | 3.200 | 3.260 | 39,104 | -0.24(-6.86%) |
Dec 12, 2023 | 3.456 | 3.529 | 3.260 | 3.500 | 10,501 | +0.20(+6.06%) |
Dec 11, 2023 | 3.450 | 3.580 | 3.300 | 3.300 | 14,482 | -0.07(-2.08%) |
Dec 08, 2023 | 3.410 | 3.600 | 3.350 | 3.370 | 20,086 | -0.12(-3.44%) |
Dec 07, 2023 | 3.450 | 3.590 | 3.450 | 3.490 | 5,782 | +0.06(+1.75%) |
Dec 06, 2023 | 3.470 | 3.670 | 3.430 | 3.430 | 8,857 | -0.09(-2.56%) |
Dec 05, 2023 | 3.660 | 3.660 | 3.510 | 3.520 | 4,650 | +0.01(+0.28%) |
Dec 04, 2023 | 3.500 | 3.600 | 3.460 | 3.510 | 16,235 | +0.02(+0.57%) |
Dec 01, 2023 | 3.540 | 3.570 | 3.480 | 3.490 | 17,738 | -0.07(-1.97%) |
Nov 30, 2023 | 3.530 | 3.620 | 3.500 | 3.560 | 28,432 | +0.04(+1.14%) |
Nov 29, 2023 | 3.680 | 3.680 | 3.420 | 3.520 | 21,410 | -0.03(-0.85%) |
Nov 28, 2023 | 3.660 | 3.670 | 3.520 | 3.550 | 21,167 | -0.10(-2.74%) |
Nov 27, 2023 | 3.750 | 3.750 | 3.650 | 3.650 | 18,290 | -0.04(-1.08%) |
Nov 24, 2023 | 3.660 | 3.740 | 3.550 | 3.690 | 22,224 | -0.07(-1.86%) |
Nov 22, 2023 | 3.850 | 3.989 | 3.760 | 3.760 | 35,634 | -0.09(-2.34%) |
Nov 21, 2023 | 3.690 | 4.040 | 3.690 | 3.850 | 24,706 | +0.10(+2.67%) |
Nov 20, 2023 | 3.940 | 4.050 | 3.750 | 3.750 | 58,378 | -0.25(-6.25%) |
Nov 17, 2023 | 3.790 | 4.125 | 3.770 | 4.000 | 134,698 | -0.05(-1.23%) |
Nov 16, 2023 | 3.990 | 4.180 | 3.410 | 4.050 | 12,078 | -0.03(-0.74%) |
Nov 15, 2023 | 4.020 | 4.181 | 4.020 | 4.080 | 5,773 | +0.02(+0.49%) |
Nov 14, 2023 | 4.210 | 4.210 | 4.030 | 4.060 | 8,313 | +0.00(+0.00%) |
Nov 13, 2023 | 4.190 | 4.380 | 4.050 | 4.060 | 18,249 | -0.15(-3.45%) |
Nov 10, 2023 | 4.190 | 4.416 | 4.020 | 4.205 | 7,626 | +0.05(+1.33%) |
Nov 09, 2023 | 4.430 | 4.480 | 4.070 | 4.150 | 3,032 | -0.15(-3.49%) |
Nov 08, 2023 | 4.480 | 4.500 | 4.300 | 4.300 | 14,321 | -0.08(-1.83%) |
Nov 07, 2023 | 4.170 | 4.380 | 4.140 | 4.380 | 3,454 | +0.11(+2.58%) |
Nov 06, 2023 | 4.300 | 4.479 | 4.180 | 4.270 | 10,031 | +0.07(+1.67%) |
Nov 03, 2023 | 4.130 | 4.340 | 4.080 | 4.200 | 5,832 | +0.09(+2.19%) |
Nov 02, 2023 | 4.470 | 4.510 | 4.110 | 4.110 | 10,067 | +0.00(+0.00%) |
Nov 01, 2023 | 4.070 | 4.380 | 4.060 | 4.110 | 18,782 | +0.03(+0.74%) |
Oct 31, 2023 | 4.230 | 4.500 | 4.010 | 4.080 | 17,358 | -0.27(-6.21%) |
Oct 30, 2023 | 4.140 | 4.420 | 4.130 | 4.350 | 14,077 | +0.02(+0.38%) |
Oct 27, 2023 | 4.210 | 4.370 | 4.100 | 4.334 | 13,069 | -0.03(-0.61%) |
Oct 26, 2023 | 4.300 | 4.370 | 4.190 | 4.360 | 3,683 | -0.01(-0.23%) |
Oct 25, 2023 | 4.350 | 4.370 | 4.290 | 4.370 | 4,785 | +0.18(+4.30%) |
Oct 24, 2023 | 4.330 | 4.490 | 4.180 | 4.190 | 11,774 | -0.21(-4.77%) |
Oct 23, 2023 | 4.400 | 4.500 | 4.328 | 4.400 | 7,647 | -0.07(-1.57%) |
Oct 20, 2023 | 4.530 | 4.570 | 4.250 | 4.470 | 6,382 | -0.03(-0.67%) |
Oct 19, 2023 | 4.450 | 4.510 | 4.430 | 4.500 | 7,708 | -0.01(-0.22%) |
Oct 18, 2023 | 4.430 | 4.700 | 4.360 | 4.510 | 8,345 | +0.06(+1.35%) |
Oct 17, 2023 | 4.380 | 4.600 | 4.300 | 4.450 | 8,095 | -0.10(-2.20%) |
Oct 16, 2023 | 4.450 | 4.600 | 4.440 | 4.550 | 11,280 | +0.05(+1.11%) |
Oct 13, 2023 | 4.470 | 4.540 | 4.370 | 4.500 | 5,288 | -0.09(-1.96%) |
Oct 12, 2023 | 4.405 | 4.590 | 4.282 | 4.590 | 10,209 | +0.34(+8.00%) |
Oct 11, 2023 | 4.400 | 4.400 | 4.250 | 4.250 | 7,531 | -0.18(-4.06%) |
Oct 10, 2023 | 4.320 | 4.430 | 4.217 | 4.430 | 2,197 | +0.03(+0.68%) |
Oct 09, 2023 | 4.330 | 4.570 | 4.302 | 4.400 | 30,457 | +0.12(+2.80%) |
Oct 06, 2023 | 4.000 | 4.280 | 4.000 | 4.280 | 12,239 | +0.06(+1.42%) |
Oct 05, 2023 | 3.950 | 4.450 | 3.900 | 4.220 | 132,801 | +0.27(+6.84%) |
Oct 04, 2023 | 3.920 | 3.950 | 3.890 | 3.950 | 13,127 | +0.00(+0.00%) |
Oct 03, 2023 | 3.890 | 3.950 | 3.880 | 3.950 | 15,218 | +0.06(+1.54%) |
Oct 02, 2023 | 3.890 | 3.905 | 3.802 | 3.890 | 29,019 | -0.01(-0.26%) |
Sep 29, 2023 | 3.890 | 3.900 | 3.850 | 3.900 | 14,474 | +0.02(+0.52%) |
Sep 28, 2023 | 3.860 | 3.900 | 3.860 | 3.880 | 11,398 | -0.02(-0.51%) |
Sep 27, 2023 | 3.890 | 3.940 | 3.864 | 3.900 | 21,747 | +0.00(+0.00%) |
Sep 26, 2023 | 3.800 | 3.900 | 3.750 | 3.900 | 14,511 | +0.06(+1.56%) |
Sep 25, 2023 | 3.820 | 3.890 | 3.840 | 3.840 | 8,472 | -0.05(-1.29%) |
Sep 22, 2023 | 3.910 | 3.950 | 3.850 | 3.890 | 17,687 | +0.02(+0.52%) |
Sep 21, 2023 | 3.900 | 3.900 | 3.830 | 3.870 | 5,214 | -0.01(-0.26%) |
Sep 20, 2023 | 3.910 | 3.930 | 3.820 | 3.880 | 13,847 | -0.01(-0.26%) |
Sep 19, 2023 | 3.900 | 3.900 | 3.750 | 3.890 | 9,512 | +0.02(+0.52%) |
Sep 18, 2023 | 3.850 | 3.920 | 3.810 | 3.870 | 6,165 | -0.04(-1.02%) |
Sep 15, 2023 | 3.950 | 3.950 | 3.740 | 3.910 | 29,623 | -0.03(-0.76%) |
Sep 14, 2023 | 3.940 | 3.950 | 3.760 | 3.940 | 11,325 | -0.01(-0.25%) |
Sep 13, 2023 | 3.940 | 3.950 | 3.870 | 3.950 | 25,543 | +0.04(+1.02%) |
Sep 12, 2023 | 3.940 | 3.950 | 3.730 | 3.910 | 52,591 | -0.02(-0.51%) |
Sep 11, 2023 | 3.890 | 3.950 | 3.620 | 3.930 | 11,316 | +0.13(+3.42%) |
Sep 08, 2023 | 3.750 | 3.920 | 3.750 | 3.800 | 8,752 | +0.00(+0.00%) |
Sep 07, 2023 | 3.840 | 3.950 | 3.775 | 3.800 | 7,820 | +0.04(+1.06%) |
Sep 06, 2023 | 3.700 | 3.840 | 3.700 | 3.760 | 7,148 | +0.00(+0.00%) |
Sep 05, 2023 | 3.780 | 3.860 | 3.710 | 3.760 | 11,357 | -0.04(-1.05%) |
Sep 01, 2023 | 3.900 | 3.900 | 3.740 | 3.800 | 61,477 | -0.14(-3.55%) |
Aug 31, 2023 | 3.820 | 3.940 | 3.700 | 3.940 | 45,377 | +0.13(+3.41%) |
Aug 30, 2023 | 3.791 | 3.870 | 3.777 | 3.810 | 3,013 | -0.06(-1.55%) |
Aug 29, 2023 | 3.850 | 3.950 | 3.700 | 3.870 | 29,391 | -0.03(-0.77%) |
Aug 28, 2023 | 3.950 | 3.950 | 3.735 | 3.900 | 30,846 | -0.05(-1.27%) |
Aug 25, 2023 | 3.910 | 3.950 | 3.660 | 3.950 | 30,797 | +0.03(+0.77%) |
Aug 24, 2023 | 3.950 | 3.950 | 3.840 | 3.920 | 10,180 | -0.03(-0.76%) |
Aug 23, 2023 | 3.940 | 3.950 | 3.870 | 3.950 | 38,648 | +0.08(+2.07%) |
Aug 22, 2023 | 3.750 | 3.950 | 3.735 | 3.870 | 12,394 | +0.08(+2.11%) |
Aug 21, 2023 | 3.690 | 3.900 | 3.690 | 3.790 | 4,317 | +0.04(+1.07%) |
Aug 18, 2023 | 3.700 | 3.900 | 3.642 | 3.750 | 15,886 | +0.05(+1.35%) |
Aug 17, 2023 | 3.650 | 3.867 | 3.610 | 3.700 | 3,928 | +0.01(+0.27%) |
Aug 16, 2023 | 3.600 | 3.870 | 3.595 | 3.690 | 16,575 | +0.06(+1.65%) |
Aug 15, 2023 | 3.650 | 3.690 | 3.570 | 3.630 | 8,073 | -0.03(-0.82%) |
Aug 14, 2023 | 3.590 | 3.690 | 3.523 | 3.660 | 23,529 | +0.01(+0.27%) |
Aug 11, 2023 | 3.780 | 3.780 | 3.510 | 3.650 | 51,728 | -0.18(-4.70%) |
Aug 10, 2023 | 3.800 | 3.890 | 3.580 | 3.830 | 27,848 | +0.13(+3.51%) |
Aug 09, 2023 | 3.650 | 3.780 | 3.600 | 3.700 | 17,864 | +0.20(+5.71%) |
Aug 08, 2023 | 3.490 | 3.560 | 3.420 | 3.500 | 10,067 | -0.05(-1.41%) |
Aug 07, 2023 | 3.500 | 3.630 | 3.485 | 3.550 | 8,314 | +0.03(+0.85%) |
Aug 04, 2023 | 3.510 | 3.610 | 3.510 | 3.520 | 4,106 | -0.07(-1.95%) |
Aug 03, 2023 | 3.610 | 3.689 | 3.500 | 3.590 | 13,966 | -0.05(-1.37%) |
Aug 02, 2023 | 3.750 | 3.750 | 3.470 | 3.640 | 59,663 | -0.12(-3.19%) |
Aug 01, 2023 | 3.700 | 3.850 | 3.515 | 3.760 | 41,646 | +0.00(+0.00%) |
Jul 31, 2023 | 3.790 | 3.828 | 3.690 | 3.760 | 3,338 | +0.00(+0.00%) |
Jul 28, 2023 | 3.900 | 3.900 | 3.700 | 3.760 | 151,420 | -0.07(-1.83%) |
Jul 27, 2023 | 3.800 | 3.886 | 3.800 | 3.830 | 108,213 | +0.05(+1.32%) |
Jul 26, 2023 | 3.810 | 3.900 | 3.640 | 3.780 | 74,015 | -0.02(-0.53%) |
Jul 25, 2023 | 3.550 | 3.900 | 3.370 | 3.800 | 37,542 | +0.26(+7.34%) |
Jul 24, 2023 | 3.580 | 3.640 | 3.494 | 3.540 | 3,851 | -0.08(-2.21%) |
Jul 21, 2023 | 3.560 | 3.710 | 3.550 | 3.620 | 2,575 | +0.01(+0.28%) |
Jul 20, 2023 | 3.890 | 3.890 | 3.600 | 3.610 | 11,305 | -0.25(-6.48%) |
Jul 19, 2023 | 3.700 | 3.860 | 3.690 | 3.860 | 16,069 | +0.25(+6.93%) |
Jul 18, 2023 | 3.540 | 3.740 | 3.540 | 3.610 | 12,705 | +0.01(+0.28%) |
Jul 17, 2023 | 3.550 | 3.600 | 3.540 | 3.600 | 2,185 | +0.00(+0.00%) |
Jul 14, 2023 | 3.390 | 3.600 | 3.390 | 3.600 | 4,843 | +0.18(+5.26%) |
Jul 13, 2023 | 3.450 | 3.750 | 3.360 | 3.420 | 78,389 | -0.09(-2.56%) |
Jul 12, 2023 | 3.510 | 3.600 | 3.470 | 3.510 | 3,955 | +0.09(+2.63%) |
Jul 11, 2023 | 3.654 | 3.654 | 3.400 | 3.420 | 20,348 | -0.18(-5.00%) |
Jul 10, 2023 | 3.530 | 3.620 | 3.530 | 3.600 | 3,862 | +0.02(+0.56%) |
Jul 07, 2023 | 3.610 | 3.700 | 3.520 | 3.580 | 28,688 | -0.07(-1.92%) |
Jul 06, 2023 | 3.620 | 3.810 | 3.600 | 3.650 | 7,843 | -0.04(-1.08%) |
Jul 05, 2023 | 3.890 | 3.950 | 3.520 | 3.690 | 64,894 | -0.15(-3.91%) |
Jul 03, 2023 | 3.830 | 3.855 | 3.830 | 3.840 | 936 | +0.03(+0.79%) |
Jun 30, 2023 | 3.820 | 3.893 | 3.640 | 3.810 | 57,504 | +0.06(+1.60%) |
Jun 29, 2023 | 3.710 | 3.940 | 3.450 | 3.750 | 94,060 | +0.05(+1.35%) |
Jun 28, 2023 | 3.790 | 3.900 | 3.650 | 3.700 | 43,039 | -0.06(-1.60%) |
Jun 27, 2023 | 3.720 | 3.820 | 3.660 | 3.760 | 22,780 | +0.00(+0.00%) |
Jun 26, 2023 | 3.700 | 3.780 | 3.610 | 3.760 | 25,328 | +0.10(+2.73%) |
Jun 23, 2023 | 3.710 | 3.810 | 3.640 | 3.660 | 16,291 | -0.07(-1.88%) |
Jun 22, 2023 | 3.720 | 3.910 | 3.620 | 3.730 | 44,683 | -0.06(-1.58%) |
Jun 21, 2023 | 3.780 | 3.878 | 3.550 | 3.790 | 147,545 | +0.05(+1.34%) |
Jun 20, 2023 | 3.650 | 3.870 | 3.520 | 3.740 | 69,078 | +0.03(+0.81%) |
Jun 16, 2023 | 3.750 | 3.850 | 3.710 | 3.710 | 18,756 | -0.14(-3.64%) |
Jun 15, 2023 | 3.800 | 3.900 | 3.780 | 3.850 | 23,798 | +0.07(+1.85%) |
Jun 14, 2023 | 3.620 | 3.850 | 3.580 | 3.780 | 63,887 | +0.11(+3.00%) |
Jun 13, 2023 | 3.730 | 3.970 | 3.570 | 3.670 | 24,459 | -0.10(-2.65%) |
Jun 12, 2023 | 3.910 | 3.959 | 3.710 | 3.770 | 7,733 | -0.06(-1.57%) |
Jun 09, 2023 | 3.740 | 3.880 | 3.730 | 3.830 | 8,263 | -0.08(-2.05%) |
Jun 08, 2023 | 3.870 | 3.970 | 3.740 | 3.910 | 18,907 | +0.03(+0.77%) |
Jun 07, 2023 | 3.860 | 3.990 | 3.810 | 3.880 | 33,129 | +0.02(+0.52%) |
Jun 06, 2023 | 3.870 | 3.950 | 3.830 | 3.860 | 24,718 | -0.05(-1.28%) |
Jun 05, 2023 | 3.860 | 4.000 | 3.840 | 3.910 | 24,001 | -0.02(-0.51%) |
Jun 02, 2023 | 3.870 | 3.970 | 3.780 | 3.930 | 6,437 | +0.11(+2.88%) |