Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.190 | 5.190 | 5.050 | 5.060 | 10,371 | +0.04(+0.80%) |
May 23, 2024 | 5.170 | 5.190 | 5.000 | 5.020 | 35,612 | -0.17(-3.28%) |
May 22, 2024 | 5.220 | 5.266 | 5.150 | 5.190 | 31,644 | -0.05(-0.95%) |
May 21, 2024 | 4.880 | 5.260 | 4.880 | 5.240 | 155,300 | -0.08(-1.60%) |
May 20, 2024 | 5.050 | 5.475 | 5.050 | 5.325 | 104,664 | +0.31(+6.08%) |
May 17, 2024 | 5.010 | 5.140 | 4.990 | 5.020 | 41,829 | -0.01(-0.10%) |
May 16, 2024 | 4.870 | 5.050 | 4.860 | 5.025 | 43,327 | +0.11(+2.13%) |
May 15, 2024 | 4.970 | 5.043 | 4.900 | 4.920 | 47,496 | -0.05(-1.01%) |
May 14, 2024 | 4.990 | 4.990 | 4.900 | 4.970 | 17,378 | -0.01(-0.20%) |
May 13, 2024 | 4.960 | 4.980 | 4.925 | 4.980 | 21,616 | +0.07(+1.43%) |
May 10, 2024 | 4.890 | 4.980 | 4.849 | 4.910 | 45,563 | +0.03(+0.61%) |
May 09, 2024 | 4.700 | 4.920 | 4.700 | 4.880 | 47,114 | +0.17(+3.61%) |
May 08, 2024 | 4.600 | 4.750 | 4.600 | 4.710 | 80,933 | +0.11(+2.39%) |
May 07, 2024 | 4.590 | 4.650 | 4.540 | 4.600 | 14,755 | +0.00(+0.00%) |
May 06, 2024 | 4.660 | 4.680 | 4.580 | 4.600 | 40,568 | -0.08(-1.71%) |
May 03, 2024 | 4.650 | 4.690 | 4.640 | 4.680 | 4,326 | +0.02(+0.43%) |
May 02, 2024 | 4.580 | 4.660 | 4.580 | 4.660 | 15,858 | +0.07(+1.53%) |
May 01, 2024 | 4.510 | 4.640 | 4.500 | 4.590 | 31,564 | +0.05(+1.19%) |
Apr 30, 2024 | 4.590 | 4.620 | 4.460 | 4.536 | 20,677 | -0.05(-1.09%) |
Apr 29, 2024 | 4.520 | 4.650 | 4.520 | 4.586 | 18,483 | +0.06(+1.35%) |
Apr 26, 2024 | 4.590 | 4.600 | 4.450 | 4.525 | 20,077 | +0.06(+1.23%) |
Apr 25, 2024 | 4.444 | 4.590 | 4.444 | 4.470 | 30,747 | +0.00(+0.00%) |
Apr 24, 2024 | 4.420 | 4.520 | 4.420 | 4.470 | 12,089 | -0.03(-0.67%) |
Apr 23, 2024 | 4.600 | 4.600 | 4.400 | 4.500 | 113,390 | -0.12(-2.57%) |
Apr 22, 2024 | 4.640 | 4.640 | 4.550 | 4.619 | 8,389 | -0.01(-0.24%) |
Apr 19, 2024 | 4.560 | 4.650 | 4.550 | 4.630 | 16,510 | +0.01(+0.22%) |
Apr 18, 2024 | 4.640 | 4.710 | 4.550 | 4.620 | 7,709 | +0.02(+0.43%) |
Apr 17, 2024 | 4.550 | 4.650 | 4.550 | 4.600 | 9,309 | -0.01(-0.22%) |
Apr 16, 2024 | 4.630 | 4.625 | 4.530 | 4.610 | 23,055 | -0.03(-0.65%) |
Apr 15, 2024 | 4.650 | 4.720 | 4.640 | 4.640 | 8,545 | -0.10(-2.11%) |
Apr 12, 2024 | 4.790 | 4.790 | 4.676 | 4.740 | 29,783 | -0.05(-1.04%) |
Apr 11, 2024 | 4.650 | 4.810 | 4.640 | 4.790 | 21,126 | +0.10(+2.13%) |
Apr 10, 2024 | 4.685 | 4.740 | 4.685 | 4.690 | 6,646 | -0.05(-1.05%) |
Apr 09, 2024 | 4.720 | 4.750 | 4.700 | 4.740 | 16,669 | +0.00(+0.00%) |
Apr 08, 2024 | 4.720 | 4.760 | 4.660 | 4.740 | 17,785 | +0.02(+0.42%) |
Apr 05, 2024 | 4.700 | 4.790 | 4.700 | 4.720 | 6,474 | -0.01(-0.21%) |
Apr 04, 2024 | 4.730 | 4.880 | 4.700 | 4.730 | 9,475 | -0.03(-0.63%) |
Apr 03, 2024 | 4.710 | 4.950 | 4.710 | 4.760 | 62,395 | +0.02(+0.42%) |
Apr 02, 2024 | 4.655 | 4.750 | 4.655 | 4.740 | 3,442 | -0.01(-0.21%) |
Apr 01, 2024 | 4.700 | 4.790 | 4.660 | 4.750 | 15,406 | -0.02(-0.42%) |
Mar 28, 2024 | 4.600 | 4.770 | 4.600 | 4.770 | 22,110 | +0.18(+3.92%) |
Mar 27, 2024 | 4.690 | 4.690 | 4.550 | 4.590 | 38,268 | -0.15(-3.16%) |
Mar 26, 2024 | 4.720 | 4.765 | 4.660 | 4.740 | 21,042 | -0.03(-0.63%) |
Mar 25, 2024 | 4.830 | 4.880 | 4.770 | 4.770 | 54,861 | -0.11(-2.23%) |
Mar 22, 2024 | 4.850 | 4.880 | 4.765 | 4.879 | 12,481 | +0.03(+0.60%) |
Mar 21, 2024 | 4.650 | 4.850 | 4.650 | 4.850 | 27,478 | +0.15(+3.19%) |
Mar 20, 2024 | 4.680 | 4.758 | 4.609 | 4.700 | 23,760 | +0.03(+0.64%) |
Mar 19, 2024 | 4.780 | 4.800 | 4.650 | 4.670 | 47,159 | -0.08(-1.68%) |
Mar 18, 2024 | 4.730 | 4.840 | 4.650 | 4.750 | 35,618 | -0.02(-0.42%) |
Mar 15, 2024 | 4.780 | 4.830 | 4.600 | 4.770 | 153,687 | +0.09(+1.92%) |
Mar 14, 2024 | 4.660 | 4.769 | 4.569 | 4.680 | 84,293 | +0.00(+0.00%) |
Mar 13, 2024 | 4.480 | 4.680 | 4.460 | 4.680 | 36,267 | +0.20(+4.46%) |
Mar 12, 2024 | 4.530 | 4.530 | 4.476 | 4.480 | 24,051 | -0.04(-0.88%) |
Mar 11, 2024 | 4.470 | 4.600 | 4.470 | 4.520 | 15,219 | -0.03(-0.66%) |
Mar 08, 2024 | 4.410 | 4.600 | 4.410 | 4.550 | 51,251 | +0.16(+3.64%) |
Mar 07, 2024 | 4.290 | 4.420 | 4.290 | 4.390 | 24,509 | +0.16(+3.78%) |
Mar 06, 2024 | 4.230 | 4.280 | 4.190 | 4.230 | 14,630 | +0.08(+1.93%) |
Mar 05, 2024 | 4.260 | 4.320 | 4.050 | 4.150 | 66,813 | -0.19(-4.38%) |
Mar 04, 2024 | 4.520 | 4.520 | 4.260 | 4.340 | 30,486 | -0.07(-1.59%) |
Mar 01, 2024 | 4.310 | 4.495 | 4.302 | 4.410 | 51,049 | +0.07(+1.61%) |
Feb 29, 2024 | 4.320 | 4.400 | 4.289 | 4.340 | 7,858 | +0.02(+0.46%) |
Feb 28, 2024 | 4.380 | 4.390 | 4.320 | 4.320 | 26,919 | -0.03(-0.69%) |
Feb 27, 2024 | 4.350 | 4.350 | 4.240 | 4.350 | 80,792 | -0.03(-0.61%) |
Feb 26, 2024 | 4.300 | 4.380 | 4.250 | 4.377 | 21,510 | +0.11(+2.50%) |
Feb 23, 2024 | 4.380 | 4.380 | 4.150 | 4.270 | 49,507 | -0.05(-1.16%) |
Feb 22, 2024 | 4.410 | 4.470 | 4.320 | 4.320 | 16,234 | -0.06(-1.48%) |
Feb 21, 2024 | 4.390 | 4.450 | 4.320 | 4.385 | 71,087 | +0.01(+0.34%) |
Feb 20, 2024 | 4.480 | 4.510 | 4.370 | 4.370 | 10,973 | -0.14(-3.10%) |
Feb 16, 2024 | 4.530 | 4.550 | 4.430 | 4.510 | 23,284 | -0.02(-0.44%) |
Feb 15, 2024 | 4.520 | 4.550 | 4.429 | 4.530 | 52,945 | +0.06(+1.34%) |
Feb 14, 2024 | 4.460 | 4.470 | 4.370 | 4.470 | 10,120 | +0.05(+1.13%) |
Feb 13, 2024 | 4.420 | 4.486 | 4.410 | 4.420 | 9,476 | -0.07(-1.56%) |
Feb 12, 2024 | 4.350 | 4.530 | 4.320 | 4.490 | 41,414 | +0.14(+3.22%) |
Feb 09, 2024 | 4.290 | 4.350 | 4.275 | 4.350 | 25,935 | +0.02(+0.46%) |
Feb 08, 2024 | 4.360 | 4.420 | 4.330 | 4.330 | 43,874 | -0.07(-1.59%) |
Feb 07, 2024 | 4.430 | 4.450 | 4.350 | 4.400 | 76,886 | -0.01(-0.23%) |
Feb 06, 2024 | 4.430 | 4.450 | 4.315 | 4.410 | 56,975 | +0.04(+0.92%) |
Feb 05, 2024 | 4.470 | 4.470 | 4.270 | 4.370 | 15,087 | -0.09(-2.02%) |
Feb 02, 2024 | 4.410 | 4.500 | 4.410 | 4.460 | 42,647 | +0.00(+0.00%) |
Feb 01, 2024 | 4.650 | 4.669 | 4.300 | 4.460 | 128,978 | -0.11(-2.41%) |
Jan 31, 2024 | 4.790 | 4.790 | 4.550 | 4.570 | 35,524 | -0.19(-3.99%) |
Jan 30, 2024 | 4.740 | 4.810 | 4.710 | 4.760 | 29,324 | +0.03(+0.63%) |
Jan 29, 2024 | 4.900 | 4.900 | 4.700 | 4.730 | 29,665 | -0.12(-2.47%) |
Jan 26, 2024 | 4.720 | 4.860 | 4.640 | 4.850 | 34,547 | +0.10(+2.11%) |
Jan 25, 2024 | 4.820 | 4.820 | 4.631 | 4.750 | 40,404 | +0.01(+0.32%) |
Jan 24, 2024 | 4.580 | 4.780 | 4.565 | 4.735 | 154,142 | +0.25(+5.46%) |
Jan 23, 2024 | 4.580 | 4.590 | 4.470 | 4.490 | 63,776 | -0.06(-1.32%) |
Jan 22, 2024 | 4.440 | 4.620 | 4.440 | 4.550 | 54,094 | +0.13(+2.94%) |
Jan 19, 2024 | 4.500 | 4.580 | 4.390 | 4.420 | 120,202 | -0.09(-2.00%) |
Jan 18, 2024 | 4.460 | 4.530 | 4.400 | 4.510 | 87,050 | +0.08(+1.81%) |
Jan 17, 2024 | 4.370 | 4.450 | 4.349 | 4.430 | 50,819 | +0.05(+1.14%) |
Jan 16, 2024 | 4.520 | 4.550 | 4.370 | 4.380 | 58,219 | -0.11(-2.45%) |
Jan 12, 2024 | 4.410 | 4.580 | 4.410 | 4.490 | 153,712 | +0.18(+4.18%) |
Jan 11, 2024 | 4.470 | 4.470 | 4.270 | 4.310 | 75,006 | -0.16(-3.58%) |
Jan 10, 2024 | 4.590 | 4.630 | 4.455 | 4.470 | 27,107 | -0.12(-2.61%) |
Jan 09, 2024 | 4.520 | 4.620 | 4.410 | 4.590 | 50,848 | +0.08(+1.77%) |
Jan 08, 2024 | 4.560 | 4.650 | 4.350 | 4.510 | 155,457 | -0.07(-1.53%) |
Jan 05, 2024 | 4.510 | 4.700 | 4.510 | 4.580 | 110,734 | +0.08(+1.78%) |
Jan 04, 2024 | 4.200 | 4.640 | 4.200 | 4.500 | 273,377 | +0.27(+6.38%) |
Jan 03, 2024 | 4.100 | 4.250 | 4.100 | 4.230 | 102,195 | +0.07(+1.68%) |
Jan 02, 2024 | 4.130 | 4.230 | 4.120 | 4.160 | 107,635 | -0.01(-0.24%) |
Dec 29, 2023 | 4.150 | 4.180 | 4.060 | 4.170 | 75,462 | +0.05(+1.21%) |
Dec 28, 2023 | 4.120 | 4.240 | 4.120 | 4.120 | 83,577 | -0.07(-1.67%) |
Dec 27, 2023 | 4.130 | 4.200 | 4.120 | 4.190 | 129,403 | -0.10(-2.33%) |
Dec 26, 2023 | 4.640 | 4.690 | 4.051 | 4.290 | 708,373 | -0.30(-6.54%) |
Dec 22, 2023 | 4.220 | 4.650 | 4.130 | 4.590 | 161,895 | +0.37(+8.77%) |
Dec 21, 2023 | 4.100 | 4.220 | 4.080 | 4.220 | 46,889 | +0.08(+1.93%) |
Dec 20, 2023 | 3.970 | 4.170 | 3.970 | 4.140 | 58,247 | +0.12(+2.99%) |
Dec 19, 2023 | 4.000 | 4.140 | 3.930 | 4.020 | 92,990 | -0.02(-0.50%) |
Dec 18, 2023 | 4.110 | 4.230 | 4.020 | 4.040 | 144,833 | +0.01(+0.25%) |
Dec 15, 2023 | 3.950 | 4.050 | 3.930 | 4.030 | 15,899 | +0.08(+2.03%) |
Dec 14, 2023 | 3.800 | 4.060 | 3.800 | 3.950 | 82,190 | +0.09(+2.33%) |
Dec 13, 2023 | 3.850 | 3.933 | 3.818 | 3.860 | 15,280 | -0.04(-1.03%) |
Dec 12, 2023 | 3.880 | 3.950 | 3.850 | 3.900 | 23,101 | -0.01(-0.26%) |
Dec 11, 2023 | 3.910 | 3.950 | 3.810 | 3.910 | 42,452 | -0.03(-0.76%) |
Dec 08, 2023 | 3.980 | 4.080 | 3.910 | 3.940 | 53,335 | -0.08(-1.99%) |
Dec 07, 2023 | 4.100 | 4.115 | 3.980 | 4.020 | 8,988 | +0.01(+0.25%) |
Dec 06, 2023 | 4.100 | 4.150 | 3.960 | 4.010 | 72,216 | -0.09(-2.20%) |
Dec 05, 2023 | 4.270 | 4.270 | 4.000 | 4.100 | 67,741 | -0.08(-1.91%) |
Dec 04, 2023 | 4.160 | 4.270 | 4.140 | 4.180 | 46,137 | -0.03(-0.71%) |
Dec 01, 2023 | 4.150 | 4.279 | 4.115 | 4.210 | 65,278 | +0.09(+2.18%) |
Nov 30, 2023 | 4.030 | 4.170 | 3.992 | 4.120 | 28,495 | +0.12(+3.00%) |
Nov 29, 2023 | 4.050 | 4.110 | 4.000 | 4.000 | 62,350 | -0.04(-0.99%) |
Nov 28, 2023 | 4.180 | 4.260 | 4.040 | 4.040 | 74,173 | -0.11(-2.65%) |
Nov 27, 2023 | 4.200 | 4.230 | 4.120 | 4.150 | 45,784 | -0.08(-1.89%) |
Nov 24, 2023 | 4.200 | 4.270 | 4.180 | 4.230 | 84,004 | +0.15(+3.68%) |
Nov 22, 2023 | 4.080 | 4.150 | 4.030 | 4.080 | 38,223 | +0.04(+0.99%) |
Nov 21, 2023 | 4.160 | 4.180 | 4.040 | 4.040 | 27,444 | -0.18(-4.27%) |
Nov 20, 2023 | 3.990 | 4.260 | 3.990 | 4.220 | 270,837 | +0.23(+5.76%) |
Nov 17, 2023 | 3.870 | 4.020 | 3.850 | 3.990 | 62,801 | +0.18(+4.72%) |
Nov 16, 2023 | 3.700 | 3.860 | 3.675 | 3.810 | 86,598 | +0.10(+2.70%) |
Nov 15, 2023 | 3.560 | 3.790 | 3.560 | 3.710 | 29,876 | +0.04(+1.09%) |
Nov 14, 2023 | 3.630 | 3.680 | 3.545 | 3.670 | 43,674 | +0.01(+0.27%) |
Nov 13, 2023 | 3.560 | 3.680 | 3.560 | 3.660 | 12,380 | +0.06(+1.67%) |
Nov 10, 2023 | 3.630 | 3.700 | 3.564 | 3.600 | 47,972 | -0.05(-1.37%) |
Nov 09, 2023 | 3.710 | 3.730 | 3.650 | 3.650 | 22,509 | -0.01(-0.27%) |
Nov 08, 2023 | 3.670 | 3.720 | 3.630 | 3.660 | 16,412 | +0.01(+0.27%) |
Nov 07, 2023 | 3.750 | 3.750 | 3.630 | 3.650 | 34,942 | -0.15(-3.82%) |
Nov 06, 2023 | 3.800 | 3.865 | 3.770 | 3.795 | 23,285 | -0.02(-0.65%) |
Nov 03, 2023 | 3.771 | 3.895 | 3.771 | 3.820 | 16,869 | -0.03(-0.78%) |
Nov 02, 2023 | 3.810 | 3.900 | 3.810 | 3.850 | 18,881 | +0.09(+2.39%) |
Nov 01, 2023 | 3.830 | 3.838 | 3.760 | 3.760 | 11,894 | -0.08(-2.12%) |
Oct 31, 2023 | 3.800 | 3.875 | 3.800 | 3.841 | 17,260 | -0.01(-0.22%) |
Oct 30, 2023 | 3.900 | 3.982 | 3.805 | 3.850 | 46,215 | -0.04(-1.03%) |
Oct 27, 2023 | 3.730 | 3.910 | 3.730 | 3.890 | 48,728 | +0.17(+4.57%) |
Oct 26, 2023 | 3.760 | 3.800 | 3.720 | 3.720 | 33,228 | -0.08(-2.11%) |
Oct 25, 2023 | 3.840 | 3.879 | 3.800 | 3.800 | 13,167 | -0.09(-2.31%) |
Oct 24, 2023 | 3.860 | 3.907 | 3.801 | 3.890 | 12,618 | +0.03(+0.78%) |
Oct 23, 2023 | 3.850 | 3.900 | 3.812 | 3.860 | 14,952 | +0.03(+0.78%) |
Oct 20, 2023 | 3.762 | 3.870 | 3.762 | 3.830 | 12,505 | +0.04(+1.06%) |
Oct 19, 2023 | 3.850 | 3.891 | 3.790 | 3.790 | 32,454 | -0.04(-1.04%) |
Oct 18, 2023 | 3.930 | 3.930 | 3.825 | 3.830 | 23,772 | -0.04(-1.03%) |
Oct 17, 2023 | 3.880 | 3.940 | 3.870 | 3.870 | 26,837 | -0.02(-0.51%) |
Oct 16, 2023 | 3.990 | 3.960 | 3.890 | 3.890 | 45,022 | -0.09(-2.26%) |
Oct 13, 2023 | 3.910 | 3.980 | 3.900 | 3.980 | 31,435 | +0.05(+1.27%) |
Oct 12, 2023 | 3.860 | 3.990 | 3.840 | 3.930 | 62,023 | +0.10(+2.61%) |
Oct 11, 2023 | 3.840 | 3.860 | 3.804 | 3.830 | 14,728 | +0.01(+0.26%) |
Oct 10, 2023 | 3.800 | 3.834 | 3.780 | 3.820 | 18,822 | +0.07(+1.87%) |
Oct 09, 2023 | 3.640 | 3.800 | 3.640 | 3.750 | 37,075 | +0.09(+2.46%) |
Oct 06, 2023 | 3.750 | 3.750 | 3.630 | 3.660 | 8,175 | -0.08(-2.14%) |
Oct 05, 2023 | 3.640 | 3.745 | 3.630 | 3.740 | 12,662 | +0.09(+2.47%) |
Oct 04, 2023 | 3.730 | 3.740 | 3.630 | 3.650 | 25,965 | -0.08(-2.14%) |
Oct 03, 2023 | 3.610 | 3.750 | 3.600 | 3.730 | 52,450 | +0.07(+1.91%) |
Oct 02, 2023 | 3.770 | 3.770 | 3.640 | 3.660 | 75,376 | -0.06(-1.61%) |
Sep 29, 2023 | 3.730 | 3.830 | 3.720 | 3.720 | 28,159 | -0.04(-1.06%) |
Sep 28, 2023 | 3.850 | 3.910 | 3.730 | 3.760 | 19,609 | -0.08(-2.08%) |
Sep 27, 2023 | 3.870 | 3.960 | 3.840 | 3.840 | 23,016 | -0.03(-0.78%) |
Sep 26, 2023 | 3.680 | 3.870 | 3.680 | 3.870 | 45,378 | +0.14(+3.75%) |
Sep 25, 2023 | 3.800 | 3.730 | 3.675 | 3.730 | 272,421 | -0.05(-1.32%) |
Sep 22, 2023 | 3.690 | 3.900 | 3.690 | 3.780 | 178,164 | +0.19(+5.29%) |
Sep 21, 2023 | 3.670 | 3.700 | 3.590 | 3.590 | 55,074 | -0.08(-2.18%) |
Sep 20, 2023 | 3.680 | 3.700 | 3.665 | 3.670 | 10,700 | +0.03(+0.82%) |
Sep 19, 2023 | 3.660 | 3.730 | 3.640 | 3.640 | 56,615 | -0.06(-1.62%) |
Sep 18, 2023 | 3.590 | 3.700 | 3.570 | 3.700 | 73,735 | +0.10(+2.78%) |
Sep 15, 2023 | 3.500 | 3.600 | 3.476 | 3.600 | 49,716 | +0.10(+2.86%) |
Sep 14, 2023 | 3.390 | 3.500 | 3.360 | 3.500 | 68,134 | +0.21(+6.38%) |
Sep 13, 2023 | 3.366 | 3.366 | 3.270 | 3.290 | 21,237 | -0.07(-2.08%) |
Sep 12, 2023 | 3.340 | 3.467 | 3.335 | 3.360 | 23,126 | +0.00(+0.00%) |
Sep 11, 2023 | 3.410 | 3.520 | 3.345 | 3.360 | 39,231 | -0.10(-2.89%) |
Sep 08, 2023 | 3.300 | 3.500 | 3.300 | 3.460 | 29,722 | +0.14(+4.22%) |
Sep 07, 2023 | 3.310 | 3.430 | 3.300 | 3.320 | 50,087 | -0.03(-0.90%) |
Sep 06, 2023 | 3.450 | 3.450 | 3.320 | 3.350 | 45,315 | -0.05(-1.47%) |
Sep 05, 2023 | 3.550 | 3.550 | 3.250 | 3.400 | 40,488 | -0.06(-1.73%) |
Sep 01, 2023 | 3.420 | 3.550 | 3.420 | 3.460 | 21,231 | +0.00(+0.00%) |
Aug 31, 2023 | 3.570 | 3.640 | 3.440 | 3.460 | 17,858 | -0.19(-5.21%) |
Aug 30, 2023 | 3.420 | 3.650 | 3.400 | 3.650 | 49,305 | +0.23(+6.73%) |
Aug 29, 2023 | 3.410 | 3.572 | 3.410 | 3.420 | 24,444 | -0.04(-1.16%) |
Aug 28, 2023 | 3.480 | 3.530 | 3.450 | 3.460 | 24,163 | +0.03(+0.87%) |
Aug 25, 2023 | 3.420 | 3.520 | 3.410 | 3.430 | 18,901 | +0.01(+0.29%) |
Aug 24, 2023 | 3.420 | 3.460 | 3.420 | 3.420 | 20,583 | +0.00(+0.00%) |
Aug 23, 2023 | 3.520 | 3.630 | 3.420 | 3.420 | 19,035 | -0.11(-3.12%) |
Aug 22, 2023 | 3.560 | 3.570 | 3.515 | 3.530 | 9,637 | -0.03(-0.84%) |
Aug 21, 2023 | 3.670 | 3.700 | 3.556 | 3.560 | 18,954 | -0.10(-2.73%) |
Aug 18, 2023 | 3.610 | 3.700 | 3.560 | 3.660 | 35,440 | +0.06(+1.67%) |
Aug 17, 2023 | 3.580 | 3.640 | 3.530 | 3.600 | 19,338 | +0.08(+2.27%) |
Aug 16, 2023 | 3.550 | 3.650 | 3.500 | 3.520 | 15,304 | -0.03(-0.85%) |
Aug 15, 2023 | 3.490 | 3.640 | 3.490 | 3.550 | 9,971 | +0.01(+0.28%) |
Aug 14, 2023 | 3.460 | 3.630 | 3.460 | 3.540 | 19,958 | -0.01(-0.28%) |
Aug 11, 2023 | 3.470 | 3.560 | 3.470 | 3.550 | 17,165 | +0.10(+2.90%) |
Aug 10, 2023 | 3.490 | 3.520 | 3.450 | 3.450 | 46,992 | -0.07(-1.99%) |
Aug 09, 2023 | 3.500 | 3.616 | 3.480 | 3.520 | 50,146 | +0.03(+0.86%) |
Aug 08, 2023 | 3.520 | 3.580 | 3.480 | 3.490 | 34,369 | -0.06(-1.69%) |
Aug 07, 2023 | 3.600 | 3.730 | 3.510 | 3.550 | 43,631 | -0.05(-1.39%) |
Aug 04, 2023 | 3.440 | 3.600 | 3.440 | 3.600 | 24,624 | +0.16(+4.65%) |
Aug 03, 2023 | 3.390 | 3.540 | 3.390 | 3.440 | 80,132 | +0.04(+1.18%) |
Aug 02, 2023 | 3.490 | 3.570 | 3.350 | 3.400 | 187,907 | -0.09(-2.58%) |
Aug 01, 2023 | 3.600 | 3.620 | 3.390 | 3.490 | 115,111 | -0.13(-3.59%) |
Jul 31, 2023 | 3.830 | 3.830 | 3.520 | 3.620 | 217,991 | -0.19(-4.99%) |
Jul 28, 2023 | 3.750 | 3.850 | 3.660 | 3.810 | 60,158 | +0.12(+3.25%) |
Jul 27, 2023 | 3.740 | 3.790 | 3.680 | 3.690 | 25,848 | -0.02(-0.54%) |
Jul 26, 2023 | 3.770 | 3.770 | 3.690 | 3.710 | 33,759 | +0.02(+0.54%) |
Jul 25, 2023 | 3.620 | 3.760 | 3.620 | 3.690 | 38,392 | +0.04(+1.10%) |
Jul 24, 2023 | 3.560 | 3.730 | 3.553 | 3.650 | 27,757 | +0.04(+1.11%) |
Jul 21, 2023 | 3.650 | 3.680 | 3.590 | 3.610 | 94,757 | -0.04(-1.10%) |
Jul 20, 2023 | 3.650 | 3.719 | 3.650 | 3.650 | 28,463 | -0.02(-0.54%) |
Jul 19, 2023 | 3.700 | 3.823 | 3.650 | 3.670 | 60,347 | -0.01(-0.27%) |
Jul 18, 2023 | 3.640 | 3.830 | 3.640 | 3.680 | 103,557 | -0.05(-1.34%) |
Jul 17, 2023 | 3.710 | 3.800 | 3.710 | 3.730 | 49,256 | +0.01(+0.27%) |
Jul 14, 2023 | 3.790 | 3.857 | 3.720 | 3.720 | 61,757 | -0.09(-2.36%) |
Jul 13, 2023 | 3.840 | 4.050 | 3.780 | 3.810 | 38,873 | -0.03(-0.78%) |
Jul 12, 2023 | 3.890 | 3.960 | 3.800 | 3.840 | 24,855 | +0.00(+0.00%) |
Jul 11, 2023 | 3.850 | 3.895 | 3.800 | 3.840 | 24,064 | +0.02(+0.52%) |
Jul 10, 2023 | 3.750 | 3.880 | 3.750 | 3.820 | 28,022 | +0.04(+1.06%) |
Jul 07, 2023 | 3.840 | 3.920 | 3.780 | 3.780 | 38,310 | +0.06(+1.61%) |
Jul 06, 2023 | 3.800 | 3.810 | 3.720 | 3.720 | 32,345 | -0.07(-1.85%) |
Jul 05, 2023 | 3.780 | 3.860 | 3.740 | 3.790 | 46,153 | +0.04(+1.07%) |
Jul 03, 2023 | 3.790 | 3.875 | 3.730 | 3.750 | 36,973 | -0.03(-0.79%) |
Jun 30, 2023 | 3.830 | 3.990 | 3.780 | 3.780 | 59,853 | +0.06(+1.61%) |
Jun 29, 2023 | 3.670 | 3.830 | 3.670 | 3.720 | 12,275 | +0.02(+0.54%) |
Jun 28, 2023 | 3.730 | 3.850 | 3.680 | 3.700 | 49,434 | -0.04(-1.07%) |
Jun 27, 2023 | 3.660 | 3.830 | 3.650 | 3.740 | 28,756 | +0.01(+0.27%) |
Jun 26, 2023 | 3.720 | 3.800 | 3.700 | 3.730 | 37,944 | +0.00(+0.00%) |
Jun 23, 2023 | 3.740 | 3.780 | 3.680 | 3.730 | 36,644 | -0.06(-1.58%) |
Jun 22, 2023 | 3.830 | 3.860 | 3.736 | 3.790 | 19,320 | -0.01(-0.26%) |
Jun 21, 2023 | 3.760 | 3.900 | 3.760 | 3.800 | 13,872 | +0.00(+0.00%) |
Jun 20, 2023 | 3.840 | 3.840 | 3.710 | 3.800 | 62,610 | -0.06(-1.55%) |
Jun 16, 2023 | 3.900 | 3.980 | 3.835 | 3.860 | 31,305 | -0.02(-0.52%) |
Jun 15, 2023 | 3.800 | 4.000 | 3.790 | 3.880 | 53,668 | +0.08(+2.11%) |
Jun 14, 2023 | 3.670 | 3.880 | 3.670 | 3.800 | 49,876 | +0.12(+3.26%) |
Jun 13, 2023 | 3.610 | 3.750 | 3.600 | 3.680 | 47,714 | +0.06(+1.66%) |
Jun 12, 2023 | 3.720 | 3.790 | 3.613 | 3.620 | 59,869 | -0.10(-2.69%) |
Jun 09, 2023 | 3.800 | 3.810 | 3.670 | 3.720 | 83,280 | -0.04(-1.06%) |
Jun 08, 2023 | 3.800 | 3.890 | 3.760 | 3.760 | 68,970 | -0.04(-1.05%) |
Jun 07, 2023 | 3.830 | 3.920 | 3.780 | 3.800 | 218,293 | -0.04(-1.04%) |
Jun 06, 2023 | 3.810 | 3.940 | 3.810 | 3.840 | 44,224 | -0.01(-0.26%) |
Jun 05, 2023 | 4.050 | 4.080 | 3.840 | 3.850 | 50,691 | -0.21(-5.17%) |
Jun 02, 2023 | 4.020 | 4.188 | 4.020 | 4.060 | 70,160 | -0.02(-0.49%) |