Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.750 | 6.780 | 6.530 | 6.750 | 36,120 | +0.10(+1.50%) |
May 30, 2024 | 6.440 | 6.850 | 6.440 | 6.650 | 65,007 | +0.28(+4.40%) |
May 29, 2024 | 6.140 | 6.430 | 6.140 | 6.370 | 25,646 | +0.10(+1.59%) |
May 28, 2024 | 6.350 | 6.350 | 5.800 | 6.270 | 113,137 | -0.12(-1.88%) |
May 24, 2024 | 6.380 | 6.484 | 5.990 | 6.390 | 94,799 | +0.09(+1.43%) |
May 23, 2024 | 6.320 | 6.320 | 5.580 | 6.300 | 52,377 | +0.10(+1.61%) |
May 22, 2024 | 6.260 | 6.401 | 5.940 | 6.200 | 58,552 | +0.00(+0.00%) |
May 21, 2024 | 6.360 | 6.360 | 5.820 | 6.200 | 74,780 | -0.04(-0.64%) |
May 20, 2024 | 5.650 | 6.460 | 5.520 | 6.240 | 158,068 | +0.54(+9.47%) |
May 17, 2024 | 6.250 | 6.250 | 5.700 | 5.700 | 49,598 | -0.55(-8.80%) |
May 16, 2024 | 6.240 | 6.250 | 5.950 | 6.250 | 52,102 | +0.05(+0.81%) |
May 15, 2024 | 5.880 | 6.250 | 5.865 | 6.200 | 57,294 | +0.20(+3.33%) |
May 14, 2024 | 5.810 | 6.120 | 5.810 | 6.000 | 29,113 | +0.07(+1.18%) |
May 13, 2024 | 6.000 | 6.140 | 5.830 | 5.930 | 24,542 | -0.31(-4.97%) |
May 10, 2024 | 6.220 | 6.400 | 5.840 | 6.240 | 49,159 | -0.01(-0.16%) |
May 09, 2024 | 6.730 | 6.740 | 5.990 | 6.250 | 31,946 | -0.49(-7.27%) |
May 08, 2024 | 6.655 | 6.810 | 6.400 | 6.740 | 23,988 | -0.08(-1.17%) |
May 07, 2024 | 6.940 | 6.940 | 6.500 | 6.820 | 26,398 | -0.16(-2.29%) |
May 06, 2024 | 6.970 | 6.980 | 6.795 | 6.980 | 16,578 | +0.10(+1.45%) |
May 03, 2024 | 7.030 | 7.330 | 6.740 | 6.880 | 13,725 | -0.07(-1.01%) |
May 02, 2024 | 6.970 | 6.970 | 6.620 | 6.950 | 16,148 | +0.33(+4.98%) |
May 01, 2024 | 6.460 | 7.130 | 6.460 | 6.620 | 36,659 | +0.19(+2.95%) |
Apr 30, 2024 | 6.130 | 6.430 | 6.110 | 6.430 | 10,287 | +0.29(+4.72%) |
Apr 29, 2024 | 6.080 | 6.205 | 5.550 | 6.140 | 147,492 | +0.06(+0.99%) |
Apr 26, 2024 | 6.120 | 6.220 | 5.710 | 6.080 | 178,467 | -0.04(-0.65%) |
Apr 25, 2024 | 6.180 | 6.480 | 5.923 | 6.120 | 64,770 | -0.13(-2.08%) |
Apr 24, 2024 | 6.470 | 6.565 | 6.250 | 6.250 | 41,308 | -0.15(-2.34%) |
Apr 23, 2024 | 6.460 | 7.250 | 6.400 | 6.400 | 130,486 | +0.00(+0.00%) |
Apr 22, 2024 | 6.320 | 7.000 | 6.250 | 6.400 | 122,377 | +0.08(+1.27%) |
Apr 19, 2024 | 6.780 | 7.005 | 6.180 | 6.320 | 102,399 | -0.40(-5.95%) |
Apr 18, 2024 | 7.040 | 7.300 | 6.650 | 6.720 | 36,276 | -0.35(-4.95%) |
Apr 17, 2024 | 7.460 | 7.590 | 7.060 | 7.070 | 26,754 | -0.36(-4.85%) |
Apr 16, 2024 | 7.320 | 7.600 | 7.027 | 7.430 | 17,100 | +0.13(+1.78%) |
Apr 15, 2024 | 7.720 | 7.985 | 6.990 | 7.300 | 45,780 | -0.46(-5.93%) |
Apr 12, 2024 | 8.250 | 8.490 | 7.750 | 7.760 | 16,907 | -0.49(-5.94%) |
Apr 11, 2024 | 7.803 | 8.340 | 7.803 | 8.250 | 15,280 | +0.41(+5.23%) |
Apr 10, 2024 | 7.850 | 8.110 | 7.500 | 7.840 | 17,402 | +0.11(+1.42%) |
Apr 09, 2024 | 8.510 | 8.510 | 7.640 | 7.730 | 43,299 | -0.60(-7.20%) |
Apr 08, 2024 | 8.500 | 8.590 | 8.015 | 8.330 | 35,661 | -0.05(-0.60%) |
Apr 05, 2024 | 8.080 | 8.400 | 7.730 | 8.380 | 38,868 | +0.22(+2.70%) |
Apr 04, 2024 | 8.000 | 8.290 | 7.790 | 8.160 | 77,927 | +0.16(+2.00%) |
Apr 03, 2024 | 8.100 | 8.600 | 7.870 | 8.000 | 72,114 | -0.20(-2.44%) |
Apr 02, 2024 | 8.240 | 8.640 | 8.120 | 8.200 | 111,936 | -0.22(-2.61%) |
Apr 01, 2024 | 8.590 | 8.678 | 8.220 | 8.420 | 92,067 | -0.07(-0.82%) |
Mar 28, 2024 | 8.370 | 8.700 | 8.220 | 8.490 | 119,410 | -0.07(-0.82%) |
Mar 27, 2024 | 8.940 | 9.190 | 8.500 | 8.560 | 139,383 | -0.29(-3.28%) |
Mar 26, 2024 | 9.080 | 9.230 | 8.630 | 8.850 | 29,865 | -0.19(-2.10%) |
Mar 25, 2024 | 9.010 | 9.190 | 8.880 | 9.040 | 61,630 | +0.01(+0.11%) |
Mar 22, 2024 | 9.250 | 9.250 | 8.960 | 9.030 | 33,591 | -0.16(-1.74%) |
Mar 21, 2024 | 9.410 | 9.600 | 9.010 | 9.190 | 62,321 | -0.01(-0.11%) |
Mar 20, 2024 | 9.150 | 9.407 | 8.870 | 9.200 | 64,815 | -0.10(-1.08%) |
Mar 19, 2024 | 9.130 | 9.520 | 8.840 | 9.300 | 105,949 | +0.20(+2.20%) |
Mar 18, 2024 | 9.140 | 9.157 | 8.748 | 9.100 | 23,565 | +0.10(+1.11%) |
Mar 15, 2024 | 8.850 | 9.320 | 8.700 | 9.000 | 74,121 | +0.10(+1.12%) |
Mar 14, 2024 | 9.050 | 9.210 | 8.734 | 8.900 | 30,526 | -0.14(-1.55%) |
Mar 13, 2024 | 8.950 | 9.040 | 8.683 | 9.040 | 32,365 | +0.11(+1.23%) |
Mar 12, 2024 | 9.020 | 9.158 | 8.520 | 8.930 | 54,029 | -0.08(-0.89%) |
Mar 11, 2024 | 9.240 | 9.240 | 8.720 | 9.010 | 45,822 | -0.20(-2.17%) |
Mar 08, 2024 | 8.720 | 9.210 | 8.500 | 9.210 | 53,693 | +0.49(+5.62%) |
Mar 07, 2024 | 8.720 | 8.947 | 8.500 | 8.720 | 69,871 | +0.00(+0.00%) |
Mar 06, 2024 | 9.160 | 9.305 | 8.610 | 8.720 | 72,333 | -0.40(-4.39%) |
Mar 05, 2024 | 9.010 | 9.120 | 8.510 | 9.120 | 38,529 | -0.03(-0.33%) |
Mar 04, 2024 | 9.480 | 9.560 | 8.920 | 9.150 | 61,161 | -0.32(-3.38%) |
Mar 01, 2024 | 9.460 | 9.920 | 9.160 | 9.470 | 152,029 | -0.03(-0.32%) |
Feb 29, 2024 | 9.250 | 9.730 | 8.820 | 9.500 | 147,744 | +0.70(+7.95%) |
Feb 28, 2024 | 8.830 | 8.830 | 8.320 | 8.800 | 95,998 | +0.25(+2.92%) |
Feb 27, 2024 | 8.040 | 8.630 | 7.860 | 8.550 | 125,693 | +0.51(+6.34%) |
Feb 26, 2024 | 7.220 | 8.070 | 7.170 | 8.040 | 132,836 | +0.16(+2.03%) |
Feb 23, 2024 | 8.120 | 8.230 | 7.650 | 7.880 | 142,354 | -0.36(-4.37%) |
Feb 22, 2024 | 8.130 | 8.342 | 7.760 | 8.240 | 83,835 | +0.04(+0.49%) |
Feb 21, 2024 | 8.430 | 8.690 | 7.990 | 8.200 | 177,540 | -0.48(-5.53%) |
Feb 20, 2024 | 9.140 | 9.430 | 8.500 | 8.680 | 181,402 | -0.47(-5.14%) |
Feb 16, 2024 | 9.740 | 9.760 | 8.960 | 9.150 | 130,458 | -0.81(-8.13%) |
Feb 15, 2024 | 9.740 | 10.25 | 9.560 | 9.960 | 137,352 | +0.05(+0.50%) |
Feb 14, 2024 | 9.670 | 9.950 | 9.101 | 9.910 | 125,973 | +0.26(+2.69%) |
Feb 13, 2024 | 9.470 | 9.850 | 9.265 | 9.650 | 111,292 | -0.02(-0.21%) |
Feb 12, 2024 | 10.38 | 10.94 | 8.920 | 9.670 | 310,243 | -0.76(-7.29%) |
Feb 09, 2024 | 10.47 | 10.81 | 10.01 | 10.43 | 599,880 | -0.02(-0.19%) |
Feb 08, 2024 | 10.97 | 10.97 | 9.540 | 10.45 | 542,033 | -0.20(-1.88%) |
Feb 07, 2024 | 11.67 | 11.67 | 10.06 | 10.65 | 905,144 | +0.11(+1.04%) |
Feb 06, 2024 | 10.25 | 10.64 | 9.890 | 10.54 | 446,963 | +0.53(+5.29%) |
Feb 05, 2024 | 9.250 | 10.10 | 9.180 | 10.01 | 206,046 | +0.37(+3.84%) |
Feb 02, 2024 | 8.950 | 9.640 | 8.770 | 9.640 | 176,364 | +0.69(+7.71%) |
Feb 01, 2024 | 8.530 | 9.020 | 8.220 | 8.950 | 212,872 | +0.66(+7.96%) |
Jan 31, 2024 | 8.590 | 8.590 | 8.000 | 8.290 | 122,058 | -0.21(-2.47%) |
Jan 30, 2024 | 8.530 | 8.690 | 8.020 | 8.500 | 131,280 | +0.14(+1.67%) |
Jan 29, 2024 | 7.850 | 8.450 | 7.290 | 8.360 | 170,532 | +0.57(+7.32%) |
Jan 26, 2024 | 6.900 | 7.962 | 6.770 | 7.790 | 196,179 | +0.99(+14.56%) |
Jan 25, 2024 | 8.830 | 9.100 | 6.500 | 6.800 | 449,499 | -1.99(-22.64%) |
Jan 24, 2024 | 8.550 | 8.800 | 8.410 | 8.790 | 83,883 | +0.28(+3.29%) |
Jan 23, 2024 | 8.690 | 8.690 | 8.300 | 8.510 | 125,721 | +0.00(+0.00%) |
Jan 22, 2024 | 8.910 | 9.170 | 8.270 | 8.510 | 121,312 | -0.27(-3.08%) |
Jan 19, 2024 | 8.690 | 9.020 | 8.585 | 8.780 | 156,281 | +0.21(+2.45%) |
Jan 18, 2024 | 8.380 | 8.920 | 8.250 | 8.570 | 247,757 | +0.16(+1.90%) |
Jan 17, 2024 | 8.900 | 8.941 | 7.760 | 8.410 | 127,942 | -0.73(-7.99%) |
Jan 16, 2024 | 9.820 | 10.14 | 8.850 | 9.140 | 387,118 | -0.80(-8.05%) |
Jan 12, 2024 | 8.400 | 9.990 | 8.400 | 9.940 | 268,471 | +1.45(+17.08%) |
Jan 11, 2024 | 8.120 | 8.843 | 8.030 | 8.490 | 226,871 | +0.47(+5.86%) |
Jan 10, 2024 | 7.100 | 8.220 | 6.910 | 8.020 | 153,114 | +0.97(+13.76%) |
Jan 09, 2024 | 6.380 | 7.050 | 6.070 | 7.050 | 154,251 | +0.71(+11.20%) |
Jan 08, 2024 | 6.210 | 6.520 | 6.135 | 6.340 | 46,785 | +0.11(+1.77%) |
Jan 05, 2024 | 6.210 | 6.311 | 6.020 | 6.230 | 54,829 | +0.06(+0.97%) |
Jan 04, 2024 | 6.460 | 6.598 | 6.090 | 6.170 | 63,155 | -0.36(-5.51%) |
Jan 03, 2024 | 6.440 | 6.545 | 5.700 | 6.530 | 85,820 | +0.08(+1.24%) |
Jan 02, 2024 | 6.400 | 6.600 | 6.280 | 6.450 | 55,667 | -0.15(-2.27%) |
Dec 29, 2023 | 7.150 | 7.150 | 6.050 | 6.600 | 118,467 | -0.49(-6.91%) |
Dec 28, 2023 | 7.080 | 7.220 | 6.880 | 7.090 | 57,017 | +0.10(+1.43%) |
Dec 27, 2023 | 7.360 | 7.360 | 6.860 | 6.990 | 65,205 | -0.36(-4.90%) |
Dec 26, 2023 | 6.820 | 7.400 | 6.625 | 7.350 | 95,648 | +0.56(+8.25%) |
Dec 22, 2023 | 6.260 | 6.800 | 6.160 | 6.790 | 73,069 | +0.58(+9.34%) |
Dec 21, 2023 | 6.090 | 6.230 | 5.981 | 6.210 | 32,042 | +0.11(+1.80%) |
Dec 20, 2023 | 6.410 | 6.420 | 5.950 | 6.100 | 97,586 | -0.32(-4.98%) |
Dec 19, 2023 | 6.150 | 6.450 | 6.060 | 6.420 | 56,017 | +0.34(+5.59%) |
Dec 18, 2023 | 6.240 | 6.442 | 6.050 | 6.080 | 50,311 | -0.15(-2.41%) |
Dec 15, 2023 | 6.030 | 6.261 | 5.910 | 6.230 | 75,250 | +0.23(+3.83%) |
Dec 14, 2023 | 5.590 | 6.000 | 5.505 | 6.000 | 54,235 | +0.48(+8.70%) |
Dec 13, 2023 | 5.550 | 5.840 | 5.510 | 5.520 | 128,768 | +0.02(+0.36%) |
Dec 12, 2023 | 5.250 | 5.550 | 5.044 | 5.500 | 81,448 | +0.15(+2.80%) |
Dec 11, 2023 | 5.450 | 5.450 | 5.060 | 5.350 | 15,859 | -0.11(-2.01%) |
Dec 08, 2023 | 5.520 | 5.540 | 5.141 | 5.460 | 34,117 | -0.03(-0.55%) |
Dec 07, 2023 | 5.130 | 5.520 | 4.920 | 5.490 | 53,986 | +0.44(+8.71%) |
Dec 06, 2023 | 5.290 | 5.360 | 4.910 | 5.050 | 58,942 | -0.25(-4.72%) |
Dec 05, 2023 | 5.380 | 5.609 | 5.160 | 5.300 | 42,888 | -0.06(-1.12%) |
Dec 04, 2023 | 5.440 | 5.489 | 5.205 | 5.360 | 37,447 | -0.03(-0.56%) |
Dec 01, 2023 | 5.310 | 5.490 | 5.159 | 5.390 | 42,167 | +0.07(+1.32%) |
Nov 30, 2023 | 5.540 | 5.740 | 5.220 | 5.320 | 53,777 | -0.15(-2.74%) |
Nov 29, 2023 | 5.250 | 5.690 | 5.170 | 5.470 | 62,505 | +0.18(+3.40%) |
Nov 28, 2023 | 5.850 | 5.990 | 5.010 | 5.290 | 166,725 | -0.61(-10.34%) |
Nov 27, 2023 | 5.990 | 6.129 | 5.750 | 5.900 | 115,843 | +0.16(+2.79%) |
Nov 24, 2023 | 5.930 | 6.130 | 5.670 | 5.740 | 95,187 | +0.15(+2.68%) |
Nov 22, 2023 | 5.760 | 5.760 | 5.490 | 5.590 | 37,791 | -0.22(-3.79%) |
Nov 21, 2023 | 5.340 | 5.810 | 5.280 | 5.810 | 93,755 | +0.41(+7.59%) |
Nov 20, 2023 | 5.300 | 5.700 | 5.210 | 5.400 | 171,968 | +0.09(+1.69%) |
Nov 17, 2023 | 5.340 | 5.510 | 5.152 | 5.310 | 105,630 | +0.13(+2.51%) |
Nov 16, 2023 | 5.350 | 5.370 | 5.050 | 5.180 | 42,960 | -0.07(-1.33%) |
Nov 15, 2023 | 4.860 | 5.350 | 4.860 | 5.250 | 161,204 | +0.43(+8.92%) |
Nov 14, 2023 | 4.550 | 4.850 | 4.520 | 4.820 | 71,688 | +0.32(+7.11%) |
Nov 13, 2023 | 5.190 | 5.500 | 4.470 | 4.500 | 191,098 | -0.59(-11.59%) |
Nov 10, 2023 | 4.990 | 5.150 | 4.950 | 5.090 | 99,595 | +0.05(+0.99%) |
Nov 09, 2023 | 5.050 | 5.210 | 4.864 | 5.040 | 108,921 | -0.05(-0.98%) |
Nov 08, 2023 | 5.170 | 5.431 | 4.762 | 5.090 | 131,008 | -0.02(-0.39%) |
Nov 07, 2023 | 5.200 | 5.490 | 5.020 | 5.110 | 128,321 | -0.10(-1.92%) |
Nov 06, 2023 | 5.940 | 5.940 | 5.120 | 5.210 | 281,734 | -0.79(-13.17%) |
Nov 03, 2023 | 5.460 | 6.400 | 5.384 | 6.000 | 309,445 | +0.65(+12.15%) |
Nov 02, 2023 | 4.860 | 5.425 | 4.860 | 5.350 | 376,183 | +0.49(+10.08%) |
Nov 01, 2023 | 4.580 | 4.900 | 4.571 | 4.860 | 87,259 | +0.21(+4.52%) |
Oct 31, 2023 | 4.780 | 4.838 | 4.610 | 4.650 | 167,824 | -0.16(-3.33%) |
Oct 30, 2023 | 4.430 | 4.930 | 4.430 | 4.810 | 368,278 | +0.39(+8.82%) |
Oct 27, 2023 | 4.190 | 4.670 | 4.100 | 4.420 | 423,869 | +0.41(+10.09%) |
Oct 26, 2023 | 4.060 | 4.265 | 3.890 | 4.015 | 140,752 | -0.03(-0.74%) |
Oct 25, 2023 | 3.900 | 4.330 | 3.900 | 4.045 | 239,186 | +0.15(+3.72%) |
Oct 24, 2023 | 3.820 | 4.000 | 3.800 | 3.900 | 152,410 | -0.01(-0.26%) |
Oct 23, 2023 | 4.040 | 4.160 | 3.890 | 3.910 | 1,712,313 | -0.68(-14.81%) |
Oct 20, 2023 | 4.160 | 4.870 | 4.150 | 4.590 | 1,447,352 | +0.45(+10.87%) |
Oct 19, 2023 | 4.200 | 4.430 | 3.800 | 4.140 | 469,543 | -0.10(-2.36%) |
Oct 18, 2023 | 3.920 | 4.440 | 3.918 | 4.240 | 428,539 | +0.28(+7.07%) |
Oct 17, 2023 | 3.240 | 4.150 | 3.234 | 3.960 | 669,662 | +0.73(+22.60%) |
Oct 16, 2023 | 3.210 | 3.290 | 2.845 | 3.230 | 1,573,581 | +0.49(+17.88%) |
Oct 13, 2023 | 2.800 | 2.800 | 2.670 | 2.740 | 41,407 | -0.05(-1.79%) |
Oct 12, 2023 | 2.850 | 2.890 | 2.700 | 2.790 | 20,057 | -0.04(-1.41%) |
Oct 11, 2023 | 2.910 | 2.940 | 2.760 | 2.830 | 51,153 | -0.08(-2.75%) |
Oct 10, 2023 | 2.900 | 2.940 | 2.840 | 2.910 | 24,061 | -0.03(-1.02%) |
Oct 09, 2023 | 2.890 | 2.940 | 2.840 | 2.940 | 4,855 | +0.00(+0.00%) |
Oct 06, 2023 | 2.940 | 2.940 | 2.860 | 2.940 | 4,836 | +0.00(+0.00%) |
Oct 05, 2023 | 2.800 | 2.940 | 2.800 | 2.940 | 16,497 | +0.03(+1.03%) |
Oct 04, 2023 | 2.900 | 3.060 | 2.660 | 2.910 | 84,676 | +0.03(+1.04%) |
Oct 03, 2023 | 2.940 | 2.940 | 2.650 | 2.880 | 49,978 | -0.06(-2.04%) |
Oct 02, 2023 | 3.090 | 3.110 | 2.830 | 2.940 | 35,817 | -0.15(-4.85%) |
Sep 29, 2023 | 3.000 | 3.140 | 2.950 | 3.090 | 49,767 | +0.04(+1.31%) |
Sep 28, 2023 | 3.030 | 3.095 | 2.860 | 3.050 | 18,062 | +0.03(+0.99%) |
Sep 27, 2023 | 3.130 | 3.160 | 2.820 | 3.020 | 75,830 | -0.29(-8.76%) |
Sep 26, 2023 | 2.820 | 3.310 | 2.630 | 3.310 | 117,506 | +0.47(+16.45%) |
Sep 25, 2023 | 2.760 | 2.890 | 2.740 | 2.842 | 19,081 | +0.05(+1.88%) |
Sep 22, 2023 | 2.800 | 2.869 | 2.690 | 2.790 | 21,981 | +0.04(+1.45%) |
Sep 21, 2023 | 2.820 | 2.848 | 2.690 | 2.750 | 14,524 | -0.06(-2.14%) |
Sep 20, 2023 | 2.880 | 2.935 | 2.690 | 2.810 | 46,115 | -0.07(-2.43%) |
Sep 19, 2023 | 2.760 | 2.880 | 2.670 | 2.880 | 21,447 | +0.10(+3.60%) |
Sep 18, 2023 | 2.690 | 2.928 | 2.658 | 2.780 | 18,118 | +0.13(+4.91%) |
Sep 15, 2023 | 2.850 | 2.850 | 2.650 | 2.650 | 42,517 | -0.25(-8.62%) |
Sep 14, 2023 | 2.580 | 2.900 | 2.580 | 2.900 | 33,037 | +0.16(+5.84%) |
Sep 13, 2023 | 2.780 | 2.800 | 2.620 | 2.740 | 29,416 | +0.00(+0.00%) |
Sep 12, 2023 | 2.830 | 2.860 | 2.700 | 2.740 | 24,518 | -0.07(-2.66%) |
Sep 11, 2023 | 2.780 | 2.860 | 2.653 | 2.815 | 23,173 | +0.04(+1.62%) |
Sep 08, 2023 | 3.020 | 3.020 | 2.700 | 2.770 | 22,155 | +0.06(+2.21%) |
Sep 07, 2023 | 2.790 | 2.790 | 2.710 | 2.710 | 10,599 | -0.15(-5.24%) |
Sep 06, 2023 | 2.880 | 2.890 | 2.760 | 2.860 | 19,844 | +0.02(+0.70%) |
Sep 05, 2023 | 2.960 | 3.003 | 2.800 | 2.840 | 21,458 | -0.08(-2.74%) |
Sep 01, 2023 | 3.050 | 3.050 | 2.870 | 2.920 | 7,179 | -0.08(-2.67%) |
Aug 31, 2023 | 2.950 | 3.000 | 2.780 | 3.000 | 42,229 | -0.04(-1.32%) |
Aug 30, 2023 | 2.800 | 3.040 | 2.719 | 3.040 | 55,195 | +0.16(+5.56%) |
Aug 29, 2023 | 2.800 | 2.900 | 2.720 | 2.880 | 23,626 | +0.03(+1.05%) |
Aug 28, 2023 | 2.940 | 2.940 | 2.680 | 2.850 | 58,086 | -0.04(-1.38%) |
Aug 25, 2023 | 2.970 | 2.970 | 2.821 | 2.890 | 4,993 | -0.05(-1.70%) |
Aug 24, 2023 | 2.680 | 2.950 | 2.610 | 2.940 | 57,586 | +0.25(+9.29%) |
Aug 23, 2023 | 2.830 | 2.901 | 2.650 | 2.690 | 23,788 | -0.11(-3.93%) |
Aug 22, 2023 | 2.850 | 2.850 | 2.745 | 2.800 | 22,166 | -0.05(-1.75%) |
Aug 21, 2023 | 2.870 | 2.900 | 2.830 | 2.850 | 12,561 | -0.07(-2.40%) |
Aug 18, 2023 | 2.970 | 3.000 | 2.910 | 2.920 | 10,885 | -0.08(-2.67%) |
Aug 17, 2023 | 2.970 | 3.000 | 2.960 | 3.000 | 13,898 | +0.03(+1.01%) |
Aug 16, 2023 | 3.080 | 3.080 | 2.970 | 2.970 | 9,305 | -0.11(-3.57%) |
Aug 15, 2023 | 2.920 | 3.080 | 2.870 | 3.080 | 36,503 | +0.16(+5.48%) |
Aug 14, 2023 | 2.710 | 2.980 | 2.700 | 2.920 | 21,308 | +0.18(+6.57%) |
Aug 11, 2023 | 2.820 | 2.840 | 2.620 | 2.740 | 71,880 | -0.10(-3.52%) |
Aug 10, 2023 | 2.700 | 2.840 | 2.650 | 2.840 | 24,545 | +0.05(+1.79%) |
Aug 09, 2023 | 2.760 | 2.900 | 2.700 | 2.790 | 15,658 | -0.01(-0.36%) |
Aug 08, 2023 | 2.800 | 2.868 | 2.700 | 2.800 | 20,328 | -0.07(-2.44%) |
Aug 07, 2023 | 2.950 | 2.950 | 2.770 | 2.870 | 15,894 | +0.04(+1.41%) |
Aug 04, 2023 | 2.950 | 2.981 | 2.822 | 2.830 | 26,152 | -0.16(-5.35%) |
Aug 03, 2023 | 2.980 | 3.000 | 2.950 | 2.990 | 6,553 | +0.01(+0.34%) |
Aug 02, 2023 | 3.000 | 3.060 | 2.860 | 2.980 | 49,556 | +0.00(+0.00%) |
Aug 01, 2023 | 3.050 | 3.050 | 2.980 | 2.980 | 7,452 | -0.11(-3.56%) |
Jul 31, 2023 | 2.930 | 3.090 | 2.900 | 3.090 | 39,613 | +0.18(+6.19%) |
Jul 28, 2023 | 2.850 | 2.980 | 2.780 | 2.910 | 40,095 | +0.05(+1.75%) |
Jul 27, 2023 | 2.840 | 2.940 | 2.710 | 2.860 | 47,184 | +0.00(+0.00%) |
Jul 26, 2023 | 2.760 | 2.890 | 2.660 | 2.860 | 26,620 | +0.08(+2.88%) |
Jul 25, 2023 | 2.930 | 2.970 | 2.750 | 2.780 | 21,978 | -0.16(-5.44%) |
Jul 24, 2023 | 2.800 | 2.970 | 2.800 | 2.940 | 63,253 | +0.09(+3.16%) |
Jul 21, 2023 | 2.690 | 2.890 | 2.690 | 2.850 | 44,263 | +0.18(+6.74%) |
Jul 20, 2023 | 2.800 | 2.804 | 2.615 | 2.670 | 25,418 | -0.13(-4.64%) |
Jul 19, 2023 | 2.790 | 2.829 | 2.760 | 2.800 | 12,456 | +0.03(+1.08%) |
Jul 18, 2023 | 2.720 | 2.891 | 2.720 | 2.770 | 5,992 | +0.06(+2.21%) |
Jul 17, 2023 | 2.840 | 2.941 | 2.710 | 2.710 | 17,427 | -0.14(-4.91%) |
Jul 14, 2023 | 2.880 | 2.917 | 2.780 | 2.850 | 14,924 | -0.05(-1.72%) |
Jul 13, 2023 | 2.980 | 3.010 | 2.836 | 2.900 | 10,122 | -0.10(-3.33%) |
Jul 12, 2023 | 2.960 | 3.090 | 2.910 | 3.000 | 41,714 | +0.06(+2.04%) |
Jul 11, 2023 | 3.020 | 3.058 | 2.920 | 2.940 | 25,621 | -0.06(-2.00%) |
Jul 10, 2023 | 3.020 | 3.050 | 2.885 | 3.000 | 24,252 | +0.00(+0.00%) |
Jul 07, 2023 | 3.020 | 3.020 | 2.945 | 3.000 | 27,647 | +0.01(+0.33%) |
Jul 06, 2023 | 2.960 | 3.020 | 2.741 | 2.990 | 38,672 | -0.01(-0.33%) |
Jul 05, 2023 | 2.670 | 3.030 | 2.670 | 3.000 | 133,842 | +0.30(+11.11%) |
Jul 03, 2023 | 2.780 | 2.810 | 2.631 | 2.700 | 50,654 | +0.00(+0.00%) |
Jun 30, 2023 | 2.810 | 2.810 | 2.680 | 2.700 | 76,477 | -0.10(-3.57%) |
Jun 29, 2023 | 2.810 | 2.830 | 2.730 | 2.800 | 12,043 | +0.04(+1.45%) |
Jun 28, 2023 | 2.860 | 2.860 | 2.760 | 2.760 | 144,826 | -0.11(-3.83%) |
Jun 27, 2023 | 2.933 | 2.933 | 2.811 | 2.870 | 20,015 | -0.03(-1.03%) |
Jun 26, 2023 | 2.830 | 3.020 | 2.830 | 2.900 | 94,712 | +0.10(+3.57%) |
Jun 23, 2023 | 2.890 | 3.000 | 2.800 | 2.800 | 42,160 | -0.10(-3.45%) |
Jun 22, 2023 | 3.075 | 3.075 | 2.900 | 2.900 | 13,344 | -0.15(-4.92%) |
Jun 21, 2023 | 3.090 | 3.180 | 2.970 | 3.050 | 37,221 | -0.08(-2.56%) |
Jun 20, 2023 | 3.140 | 3.260 | 3.090 | 3.130 | 40,175 | -0.06(-1.88%) |
Jun 16, 2023 | 3.280 | 3.280 | 3.120 | 3.190 | 44,705 | -0.06(-1.85%) |
Jun 15, 2023 | 3.150 | 3.280 | 3.010 | 3.250 | 51,110 | +0.05(+1.56%) |
Jun 14, 2023 | 3.220 | 3.310 | 3.130 | 3.200 | 18,388 | -0.01(-0.31%) |
Jun 13, 2023 | 3.260 | 3.264 | 3.200 | 3.210 | 11,196 | +0.00(+0.00%) |
Jun 12, 2023 | 3.170 | 3.270 | 3.150 | 3.210 | 17,608 | -0.02(-0.62%) |
Jun 09, 2023 | 3.210 | 3.250 | 3.160 | 3.230 | 19,726 | +0.06(+1.89%) |
Jun 08, 2023 | 3.390 | 3.445 | 3.140 | 3.170 | 41,566 | -0.17(-5.09%) |
Jun 07, 2023 | 3.030 | 3.480 | 3.030 | 3.340 | 76,001 | +0.31(+10.41%) |
Jun 06, 2023 | 3.020 | 3.050 | 2.921 | 3.025 | 17,242 | +0.00(+0.17%) |
Jun 05, 2023 | 3.090 | 3.090 | 3.017 | 3.020 | 27,653 | -0.03(-0.98%) |
Jun 02, 2023 | 2.990 | 3.050 | 2.940 | 3.050 | 20,583 | +0.06(+2.01%) |