Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2024 | 4.570 | 4.580 | 4.540 | 4.570 | 1,400 | +0.04(+0.88%) |
May 24, 2024 | 4.650 | 4.690 | 4.530 | 4.530 | 5,160 | -0.12(-2.58%) |
May 23, 2024 | 4.740 | 4.750 | 4.650 | 4.650 | 21,149 | -0.02(-0.43%) |
May 22, 2024 | 4.750 | 4.750 | 4.650 | 4.670 | 6,615 | -0.10(-2.10%) |
May 21, 2024 | 4.540 | 4.780 | 4.540 | 4.770 | 9,967 | +0.07(+1.49%) |
May 17, 2024 | 4.700 | 0 | -0.05(-1.05%) | |||
May 16, 2024 | 4.770 | 4.770 | 4.750 | 4.750 | 205 | -0.07(-1.45%) |
May 15, 2024 | 5.060 | 5.060 | 4.820 | 4.820 | 9,656 | -0.10(-2.03%) |
May 14, 2024 | 4.960 | 5.000 | 4.840 | 4.920 | 20,429 | -0.04(-0.81%) |
May 13, 2024 | 4.740 | 4.980 | 4.700 | 4.960 | 15,305 | +0.21(+4.42%) |
May 10, 2024 | 4.610 | 4.800 | 4.500 | 4.750 | 16,973 | +0.04(+0.85%) |
May 09, 2024 | 4.360 | 4.860 | 4.360 | 4.710 | 31,311 | +0.35(+8.03%) |
May 08, 2024 | 4.540 | 4.540 | 4.330 | 4.360 | 82,770 | -0.17(-3.75%) |
May 07, 2024 | 4.540 | 4.610 | 4.530 | 4.530 | 2,794 | +0.00(+0.00%) |
May 06, 2024 | 4.510 | 4.530 | 4.500 | 4.530 | 11,075 | +0.02(+0.44%) |
May 03, 2024 | 4.570 | 4.590 | 4.510 | 4.510 | 8,701 | -0.05(-1.10%) |
May 02, 2024 | 4.530 | 4.660 | 4.510 | 4.560 | 9,023 | +0.05(+1.11%) |
May 01, 2024 | 4.550 | 4.580 | 4.510 | 4.510 | 11,050 | -0.07(-1.53%) |
Apr 30, 2024 | 4.650 | 4.650 | 4.580 | 4.580 | 17,474 | -0.04(-0.87%) |
Apr 29, 2024 | 4.620 | 4.670 | 4.620 | 4.620 | 16,781 | -0.04(-0.86%) |
Apr 26, 2024 | 4.630 | 4.660 | 4.630 | 4.660 | 11,300 | +0.03(+0.65%) |
Apr 25, 2024 | 4.650 | 4.650 | 4.620 | 4.630 | 4,910 | +0.02(+0.43%) |
Apr 24, 2024 | 4.690 | 4.780 | 4.610 | 4.610 | 7,848 | -0.07(-1.50%) |
Apr 23, 2024 | 4.670 | 4.710 | 4.670 | 4.680 | 2,067 | +0.01(+0.21%) |
Apr 22, 2024 | 4.730 | 4.810 | 4.630 | 4.670 | 32,369 | -0.08(-1.68%) |
Apr 19, 2024 | 4.680 | 4.850 | 4.660 | 4.750 | 59,426 | +0.09(+1.93%) |
Apr 18, 2024 | 4.660 | 4.760 | 4.550 | 4.660 | 9,040 | +0.08(+1.75%) |
Apr 17, 2024 | 4.700 | 4.700 | 4.570 | 4.580 | 11,641 | -0.11(-2.35%) |
Apr 16, 2024 | 4.610 | 4.700 | 4.500 | 4.690 | 30,709 | +0.07(+1.52%) |
Apr 15, 2024 | 4.770 | 4.780 | 4.620 | 4.620 | 13,976 | -0.19(-3.95%) |
Apr 12, 2024 | 4.960 | 4.960 | 4.790 | 4.810 | 22,209 | -0.11(-2.24%) |
Apr 11, 2024 | 4.850 | 4.930 | 4.820 | 4.920 | 10,572 | +0.03(+0.61%) |
Apr 10, 2024 | 4.900 | 4.920 | 4.800 | 4.890 | 16,957 | +0.09(+1.87%) |
Apr 09, 2024 | 4.740 | 4.840 | 4.700 | 4.800 | 15,295 | +0.14(+3.00%) |
Apr 08, 2024 | 4.580 | 4.670 | 4.580 | 4.660 | 7,320 | +0.08(+1.75%) |
Apr 05, 2024 | 4.570 | 4.700 | 4.500 | 4.580 | 19,641 | +0.01(+0.22%) |
Apr 04, 2024 | 4.580 | 4.740 | 4.560 | 4.570 | 30,112 | +0.01(+0.22%) |
Apr 03, 2024 | 4.820 | 4.880 | 4.300 | 4.560 | 83,214 | -0.28(-5.79%) |
Apr 02, 2024 | 5.080 | 5.080 | 4.840 | 4.840 | 50,789 | -0.18(-3.59%) |
Apr 01, 2024 | 5.100 | 5.140 | 5.020 | 5.020 | 21,439 | -0.10(-1.95%) |
Mar 28, 2024 | 5.120 | 0 | -0.07(-1.35%) | |||
Mar 27, 2024 | 5.200 | 5.210 | 5.180 | 5.190 | 7,531 | +0.02(+0.39%) |
Mar 26, 2024 | 5.170 | 5.180 | 5.130 | 5.170 | 10,165 | +0.05(+0.98%) |
Mar 25, 2024 | 5.140 | 5.280 | 5.120 | 5.120 | 32,249 | +0.07(+1.39%) |
Mar 22, 2024 | 5.160 | 5.250 | 5.050 | 5.050 | 24,035 | -0.11(-2.13%) |
Mar 21, 2024 | 5.190 | 5.220 | 5.080 | 5.160 | 32,245 | -0.02(-0.39%) |
Mar 20, 2024 | 5.110 | 5.190 | 5.050 | 5.180 | 23,441 | +0.02(+0.39%) |
Mar 19, 2024 | 5.370 | 5.370 | 5.120 | 5.160 | 38,335 | -0.25(-4.62%) |
Mar 18, 2024 | 5.360 | 5.460 | 5.270 | 5.410 | 39,163 | +0.01(+0.19%) |
Mar 15, 2024 | 5.350 | 5.560 | 5.350 | 5.400 | 92,315 | +0.06(+1.12%) |
Mar 14, 2024 | 5.250 | 5.340 | 5.100 | 5.340 | 37,490 | +0.03(+0.56%) |
Mar 13, 2024 | 5.350 | 5.350 | 5.300 | 5.310 | 6,500 | -0.07(-1.30%) |
Mar 12, 2024 | 5.270 | 5.380 | 5.270 | 5.380 | 5,306 | +0.06(+1.13%) |
Mar 11, 2024 | 5.400 | 5.400 | 5.290 | 5.320 | 16,050 | -0.03(-0.56%) |
Mar 08, 2024 | 5.450 | 5.450 | 5.250 | 5.350 | 34,486 | -0.03(-0.56%) |
Mar 07, 2024 | 5.330 | 5.410 | 5.300 | 5.380 | 25,730 | +0.08(+1.51%) |
Mar 06, 2024 | 5.110 | 5.300 | 5.100 | 5.300 | 38,298 | +0.20(+3.92%) |
Mar 05, 2024 | 5.070 | 5.120 | 4.830 | 5.100 | 40,105 | -0.04(-0.78%) |
Mar 04, 2024 | 5.000 | 5.140 | 5.000 | 5.140 | 104,523 | +0.14(+2.80%) |
Mar 01, 2024 | 4.880 | 5.000 | 4.860 | 5.000 | 91,120 | +0.11(+2.25%) |
Feb 29, 2024 | 4.780 | 4.890 | 4.760 | 4.890 | 120,374 | +0.11(+2.30%) |
Feb 28, 2024 | 4.640 | 4.780 | 4.640 | 4.780 | 85,494 | +0.12(+2.58%) |
Feb 27, 2024 | 4.600 | 4.660 | 4.570 | 4.660 | 4,918 | +0.08(+1.75%) |
Feb 26, 2024 | 4.600 | 4.650 | 4.550 | 4.580 | 22,413 | -0.07(-1.51%) |
Feb 23, 2024 | 4.600 | 4.670 | 4.570 | 4.650 | 72,644 | +0.04(+0.87%) |
Feb 22, 2024 | 4.460 | 4.610 | 4.460 | 4.610 | 65,208 | +0.12(+2.67%) |
Feb 21, 2024 | 4.570 | 4.570 | 4.320 | 4.490 | 156,130 | -0.04(-0.88%) |
Feb 20, 2024 | 4.540 | 4.630 | 4.530 | 4.530 | 100,113 | -0.11(-2.37%) |
Feb 16, 2024 | 4.640 | 0 | -0.11(-2.32%) | |||
Feb 15, 2024 | 4.770 | 4.830 | 4.720 | 4.750 | 5,117 | -0.05(-1.04%) |
Feb 14, 2024 | 4.770 | 4.850 | 4.770 | 4.800 | 4,570 | +0.05(+1.05%) |
Feb 13, 2024 | 4.800 | 4.870 | 4.750 | 4.750 | 7,574 | -0.10(-2.06%) |
Feb 12, 2024 | 4.890 | 5.020 | 4.850 | 4.850 | 40,186 | +0.01(+0.21%) |
Feb 09, 2024 | 4.850 | 4.860 | 4.830 | 4.840 | 6,075 | -0.05(-1.02%) |
Feb 08, 2024 | 4.810 | 5.000 | 4.800 | 4.890 | 17,220 | +0.07(+1.45%) |
Feb 07, 2024 | 4.880 | 4.880 | 4.820 | 4.820 | 3,615 | -0.02(-0.41%) |
Feb 06, 2024 | 4.810 | 4.850 | 4.810 | 4.840 | 5,887 | +0.03(+0.62%) |
Feb 05, 2024 | 4.820 | 4.950 | 4.800 | 4.810 | 36,277 | -0.05(-1.03%) |
Feb 02, 2024 | 4.800 | 4.980 | 4.800 | 4.860 | 21,413 | +0.08(+1.67%) |
Feb 01, 2024 | 4.500 | 4.780 | 4.500 | 4.780 | 28,463 | +0.28(+6.22%) |
Jan 31, 2024 | 4.640 | 4.640 | 4.500 | 4.500 | 4,560 | -0.10(-2.17%) |
Jan 30, 2024 | 4.730 | 4.760 | 4.550 | 4.600 | 10,349 | -0.09(-1.92%) |
Jan 29, 2024 | 4.500 | 4.710 | 4.500 | 4.690 | 27,309 | +0.13(+2.85%) |
Jan 26, 2024 | 4.660 | 4.660 | 4.550 | 4.560 | 23,289 | -0.11(-2.36%) |
Jan 25, 2024 | 4.760 | 4.840 | 4.650 | 4.670 | 15,815 | -0.08(-1.68%) |
Jan 24, 2024 | 5.080 | 5.080 | 4.750 | 4.750 | 19,922 | -0.15(-3.06%) |
Jan 23, 2024 | 4.950 | 5.110 | 4.800 | 4.900 | 38,789 | +0.00(+0.00%) |
Jan 22, 2024 | 4.750 | 4.900 | 4.750 | 4.900 | 28,462 | +0.26(+5.60%) |
Jan 19, 2024 | 4.840 | 4.840 | 4.600 | 4.640 | 25,326 | -0.20(-4.13%) |
Jan 18, 2024 | 4.700 | 4.900 | 4.680 | 4.840 | 78,213 | +0.32(+7.08%) |
Jan 17, 2024 | 4.520 | 4.570 | 4.310 | 4.520 | 12,538 | -0.24(-5.04%) |
Jan 16, 2024 | 4.610 | 4.820 | 4.610 | 4.760 | 41,619 | +0.18(+3.93%) |
Jan 15, 2024 | 4.290 | 4.590 | 4.290 | 4.580 | 77,973 | +0.48(+11.71%) |
Jan 12, 2024 | 3.880 | 4.150 | 3.850 | 4.100 | 34,186 | +0.21(+5.40%) |
Jan 11, 2024 | 3.800 | 4.000 | 3.800 | 3.890 | 58,260 | +0.04(+1.04%) |
Jan 10, 2024 | 3.760 | 3.860 | 3.750 | 3.850 | 19,187 | +0.12(+3.22%) |
Jan 09, 2024 | 3.530 | 3.850 | 3.510 | 3.730 | 241,620 | +0.23(+6.57%) |
Jan 08, 2024 | 3.470 | 3.500 | 3.470 | 3.500 | 480,150 | +0.02(+0.57%) |
Jan 05, 2024 | 3.500 | 3.500 | 3.480 | 3.480 | 12,550 | -0.01(-0.29%) |
Jan 04, 2024 | 3.490 | 3.500 | 3.460 | 3.490 | 3,200 | +0.03(+0.87%) |
Jan 03, 2024 | 3.490 | 3.530 | 3.460 | 3.460 | 14,600 | -0.03(-0.86%) |
Jan 02, 2024 | 3.560 | 3.560 | 3.400 | 3.490 | 30,744 | -0.04(-1.13%) |
Dec 29, 2023 | 3.530 | 0 | -0.01(-0.28%) | |||
Dec 28, 2023 | 3.550 | 3.560 | 3.520 | 3.540 | 3,448 | +0.03(+0.85%) |
Dec 27, 2023 | 3.520 | 3.640 | 3.510 | 3.510 | 34,537 | -0.04(-1.13%) |
Dec 22, 2023 | 3.550 | 0 | -0.01(-0.28%) | |||
Dec 21, 2023 | 3.470 | 3.580 | 3.470 | 3.560 | 29,800 | +0.10(+2.89%) |
Dec 20, 2023 | 3.500 | 3.540 | 3.440 | 3.460 | 65,825 | -0.07(-1.98%) |
Dec 19, 2023 | 3.530 | 3.560 | 3.500 | 3.530 | 32,106 | -0.05(-1.40%) |
Dec 18, 2023 | 3.580 | 3.600 | 3.570 | 3.580 | 7,700 | +0.00(+0.00%) |
Dec 15, 2023 | 3.590 | 3.590 | 3.560 | 3.580 | 16,620 | +0.03(+0.85%) |
Dec 14, 2023 | 3.630 | 3.700 | 3.540 | 3.550 | 20,413 | -0.14(-3.79%) |
Dec 13, 2023 | 3.590 | 3.740 | 3.590 | 3.690 | 16,025 | +0.09(+2.50%) |
Dec 12, 2023 | 3.350 | 3.640 | 3.350 | 3.600 | 479,350 | +0.27(+8.11%) |
Dec 11, 2023 | 3.360 | 3.390 | 3.330 | 3.330 | 35,250 | -0.03(-0.89%) |
Dec 08, 2023 | 3.400 | 3.430 | 3.360 | 3.360 | 18,051 | -0.01(-0.30%) |
Dec 07, 2023 | 3.430 | 3.430 | 3.360 | 3.370 | 22,502 | -0.03(-0.88%) |
Dec 06, 2023 | 3.370 | 3.410 | 3.370 | 3.400 | 25,220 | +0.00(+0.00%) |
Dec 05, 2023 | 3.410 | 3.450 | 3.380 | 3.400 | 57,654 | -0.02(-0.58%) |
Dec 04, 2023 | 3.490 | 3.530 | 3.410 | 3.420 | 16,585 | -0.11(-3.12%) |
Dec 01, 2023 | 3.490 | 3.550 | 3.470 | 3.530 | 9,600 | +0.03(+0.86%) |
Nov 30, 2023 | 3.560 | 3.600 | 3.450 | 3.500 | 6,115 | -0.02(-0.57%) |
Nov 29, 2023 | 3.550 | 3.550 | 3.500 | 3.520 | 4,730 | -0.03(-0.85%) |
Nov 28, 2023 | 3.630 | 3.640 | 3.550 | 3.550 | 110,600 | -0.05(-1.39%) |
Nov 27, 2023 | 3.690 | 3.690 | 3.590 | 3.600 | 4,886 | -0.08(-2.17%) |
Nov 24, 2023 | 3.650 | 3.740 | 3.650 | 3.680 | 11,590 | +0.03(+0.82%) |
Nov 23, 2023 | 3.600 | 3.650 | 3.580 | 3.650 | 41,350 | +0.10(+2.82%) |
Nov 22, 2023 | 3.570 | 3.630 | 3.530 | 3.550 | 5,500 | -0.05(-1.39%) |
Nov 21, 2023 | 3.640 | 3.650 | 3.600 | 3.600 | 4,032 | -0.05(-1.37%) |
Nov 20, 2023 | 3.610 | 3.650 | 3.610 | 3.650 | 8,050 | +0.00(+0.00%) |
Nov 17, 2023 | 3.670 | 3.670 | 3.610 | 3.650 | 11,900 | +0.00(+0.00%) |
Nov 16, 2023 | 3.630 | 3.650 | 3.630 | 3.650 | 1,225 | -0.03(-0.82%) |
Nov 15, 2023 | 3.680 | 3.730 | 3.620 | 3.680 | 3,530 | -0.03(-0.81%) |
Nov 14, 2023 | 3.720 | 3.740 | 3.670 | 3.710 | 5,400 | +0.03(+0.82%) |
Nov 13, 2023 | 3.620 | 3.680 | 3.620 | 3.680 | 600 | -0.04(-1.08%) |
Nov 10, 2023 | 3.580 | 3.720 | 3.580 | 3.720 | 3,215 | +0.07(+1.92%) |
Nov 09, 2023 | 3.510 | 3.720 | 3.510 | 3.650 | 4,441 | -0.08(-2.14%) |
Nov 08, 2023 | 3.700 | 3.730 | 3.700 | 3.730 | 3,800 | +0.08(+2.19%) |
Nov 07, 2023 | 3.710 | 3.730 | 3.650 | 3.650 | 15,600 | -0.09(-2.41%) |
Nov 06, 2023 | 3.810 | 3.810 | 3.740 | 3.740 | 3,524 | -0.06(-1.58%) |
Nov 03, 2023 | 3.620 | 3.800 | 3.620 | 3.800 | 50,096 | +0.18(+4.97%) |
Nov 02, 2023 | 3.510 | 3.620 | 3.510 | 3.620 | 30,720 | +0.16(+4.62%) |
Nov 01, 2023 | 3.600 | 3.600 | 3.380 | 3.460 | 17,925 | -0.12(-3.35%) |
Oct 31, 2023 | 3.510 | 3.590 | 3.510 | 3.580 | 7,130 | +0.01(+0.28%) |
Oct 30, 2023 | 3.400 | 3.570 | 3.400 | 3.570 | 5,925 | +0.07(+2.00%) |
Oct 27, 2023 | 3.590 | 3.590 | 3.430 | 3.500 | 12,525 | -0.06(-1.69%) |
Oct 26, 2023 | 3.690 | 3.690 | 3.510 | 3.560 | 1,523 | -0.14(-3.78%) |
Oct 25, 2023 | 3.600 | 3.700 | 3.590 | 3.700 | 38,451 | +0.07(+1.93%) |
Oct 24, 2023 | 3.630 | 3.680 | 3.470 | 3.630 | 5,228 | +0.03(+0.83%) |
Oct 23, 2023 | 3.610 | 3.660 | 3.510 | 3.600 | 9,000 | -0.05(-1.37%) |
Oct 20, 2023 | 3.700 | 3.700 | 3.500 | 3.650 | 5,820 | -0.05(-1.35%) |
Oct 19, 2023 | 3.330 | 3.700 | 3.330 | 3.700 | 439,974 | +0.28(+8.19%) |
Oct 18, 2023 | 3.310 | 3.420 | 3.310 | 3.420 | 1,125 | +0.02(+0.59%) |
Oct 17, 2023 | 3.390 | 3.400 | 3.340 | 3.400 | 17,922 | -0.02(-0.58%) |
Oct 16, 2023 | 3.410 | 3.440 | 3.350 | 3.420 | 8,127 | -0.04(-1.16%) |
Oct 13, 2023 | 3.440 | 3.490 | 3.390 | 3.460 | 5,600 | +0.01(+0.29%) |
Oct 12, 2023 | 3.420 | 3.450 | 3.380 | 3.450 | 8,735 | -0.05(-1.43%) |
Oct 11, 2023 | 3.400 | 3.500 | 3.390 | 3.500 | 15,347 | -0.01(-0.28%) |
Oct 10, 2023 | 3.550 | 3.550 | 3.450 | 3.510 | 9,970 | -0.04(-1.13%) |
Oct 06, 2023 | 3.550 | 0 | +0.01(+0.28%) | |||
Oct 05, 2023 | 3.500 | 3.580 | 3.500 | 3.540 | 14,655 | -0.02(-0.56%) |
Oct 04, 2023 | 3.650 | 3.650 | 3.520 | 3.560 | 5,871 | +0.02(+0.56%) |
Oct 03, 2023 | 3.670 | 3.670 | 3.540 | 3.540 | 1,350 | -0.12(-3.28%) |
Oct 02, 2023 | 3.750 | 3.750 | 3.570 | 3.660 | 60,575 | -0.09(-2.40%) |
Sep 29, 2023 | 3.740 | 3.750 | 3.690 | 3.750 | 4,600 | +0.11(+3.02%) |
Sep 28, 2023 | 3.700 | 3.780 | 3.600 | 3.640 | 18,011 | -0.06(-1.62%) |
Sep 27, 2023 | 3.700 | 3.720 | 3.630 | 3.700 | 9,900 | +0.06(+1.65%) |
Sep 26, 2023 | 3.700 | 3.710 | 3.640 | 3.640 | 10,250 | -0.07(-1.89%) |
Sep 25, 2023 | 3.750 | 3.750 | 3.710 | 3.710 | 1,297 | -0.04(-1.07%) |
Sep 22, 2023 | 3.700 | 3.750 | 3.670 | 3.750 | 22,529 | +0.05(+1.35%) |
Sep 21, 2023 | 3.550 | 3.800 | 3.540 | 3.700 | 58,714 | +0.10(+2.78%) |
Sep 20, 2023 | 3.600 | 3.630 | 3.580 | 3.600 | 15,360 | +0.01(+0.28%) |
Sep 19, 2023 | 3.630 | 3.630 | 3.590 | 3.590 | 7,600 | +0.00(+0.00%) |
Sep 18, 2023 | 3.620 | 3.650 | 3.580 | 3.590 | 6,501 | +0.03(+0.84%) |
Sep 15, 2023 | 3.680 | 3.680 | 3.560 | 3.560 | 20,441 | -0.12(-3.26%) |
Sep 14, 2023 | 3.850 | 4.070 | 3.530 | 3.680 | 144,359 | +0.08(+2.22%) |
Sep 13, 2023 | 3.600 | 3.650 | 3.560 | 3.600 | 7,317 | +0.05(+1.41%) |
Sep 12, 2023 | 3.360 | 3.610 | 3.360 | 3.550 | 8,600 | +0.01(+0.28%) |
Sep 11, 2023 | 3.600 | 3.600 | 3.320 | 3.540 | 6,652 | -0.01(-0.28%) |
Sep 08, 2023 | 3.550 | 3.640 | 3.550 | 3.550 | 7,400 | -0.02(-0.56%) |
Sep 07, 2023 | 3.560 | 3.620 | 3.550 | 3.570 | 6,710 | +0.02(+0.56%) |
Sep 06, 2023 | 3.650 | 3.650 | 3.550 | 3.550 | 4,650 | -0.06(-1.66%) |
Sep 05, 2023 | 3.560 | 3.610 | 3.560 | 3.610 | 300 | +0.09(+2.56%) |
Sep 01, 2023 | 3.520 | 0 | -0.07(-1.95%) | |||
Aug 31, 2023 | 3.620 | 3.660 | 3.470 | 3.590 | 17,941 | -0.05(-1.37%) |
Aug 30, 2023 | 3.520 | 3.650 | 3.520 | 3.640 | 7,900 | -0.01(-0.27%) |
Aug 29, 2023 | 3.540 | 3.650 | 3.540 | 3.650 | 8,922 | +0.19(+5.49%) |
Aug 28, 2023 | 3.590 | 3.590 | 3.350 | 3.460 | 9,254 | +0.06(+1.76%) |
Aug 25, 2023 | 3.500 | 3.560 | 3.330 | 3.400 | 8,146 | -0.12(-3.41%) |
Aug 24, 2023 | 3.580 | 3.580 | 3.500 | 3.520 | 6,600 | -0.05(-1.40%) |
Aug 23, 2023 | 3.580 | 3.600 | 3.570 | 3.570 | 2,234 | +0.00(+0.00%) |
Aug 22, 2023 | 3.590 | 3.600 | 3.520 | 3.570 | 1,716 | -0.01(-0.28%) |
Aug 21, 2023 | 3.520 | 3.620 | 3.520 | 3.580 | 4,503 | +0.03(+0.85%) |
Aug 18, 2023 | 3.650 | 3.650 | 3.520 | 3.550 | 12,370 | -0.05(-1.39%) |
Aug 17, 2023 | 3.690 | 3.690 | 3.560 | 3.600 | 1,020 | -0.05(-1.37%) |
Aug 16, 2023 | 3.530 | 3.700 | 3.530 | 3.650 | 5,645 | +0.03(+0.83%) |
Aug 15, 2023 | 3.650 | 3.650 | 3.550 | 3.620 | 6,450 | +0.00(+0.00%) |
Aug 14, 2023 | 3.700 | 3.700 | 3.600 | 3.620 | 2,700 | +0.02(+0.56%) |
Aug 11, 2023 | 3.670 | 3.750 | 3.600 | 3.600 | 9,325 | -0.05(-1.37%) |
Aug 10, 2023 | 3.660 | 3.700 | 3.650 | 3.650 | 5,658 | -0.10(-2.67%) |
Aug 09, 2023 | 3.780 | 3.780 | 3.700 | 3.750 | 1,700 | +0.02(+0.54%) |
Aug 08, 2023 | 3.750 | 3.760 | 3.720 | 3.730 | 6,664 | -0.07(-1.84%) |
Aug 04, 2023 | 3.800 | 0 | -0.01(-0.26%) | |||
Aug 03, 2023 | 3.810 | 3.850 | 3.800 | 3.810 | 17,200 | -0.02(-0.52%) |
Aug 02, 2023 | 3.800 | 3.840 | 3.800 | 3.830 | 1,698 | +0.00(+0.00%) |
Aug 01, 2023 | 3.760 | 3.830 | 3.760 | 3.830 | 1,665 | +0.02(+0.52%) |
Jul 31, 2023 | 3.740 | 3.840 | 3.740 | 3.810 | 5,604 | +0.01(+0.26%) |
Jul 28, 2023 | 3.820 | 3.840 | 3.730 | 3.800 | 3,503 | +0.00(+0.00%) |
Jul 27, 2023 | 3.800 | 3.810 | 3.760 | 3.800 | 3,600 | +0.00(+0.00%) |
Jul 26, 2023 | 3.850 | 3.850 | 3.780 | 3.800 | 2,770 | +0.00(+0.00%) |
Jul 25, 2023 | 3.830 | 3.840 | 3.780 | 3.800 | 3,953 | +0.00(+0.00%) |
Jul 24, 2023 | 3.710 | 3.800 | 3.710 | 3.800 | 4,778 | +0.05(+1.33%) |
Jul 21, 2023 | 3.740 | 3.800 | 3.730 | 3.750 | 4,267 | +0.01(+0.27%) |
Jul 20, 2023 | 3.740 | 3.750 | 3.600 | 3.740 | 9,073 | +0.06(+1.63%) |
Jul 19, 2023 | 3.690 | 3.800 | 3.680 | 3.680 | 2,700 | -0.10(-2.65%) |
Jul 18, 2023 | 3.750 | 3.800 | 3.690 | 3.780 | 7,000 | +0.06(+1.61%) |
Jul 17, 2023 | 3.740 | 3.750 | 3.700 | 3.720 | 2,797 | -0.06(-1.59%) |
Jul 14, 2023 | 3.780 | 3.780 | 3.660 | 3.780 | 5,803 | +0.06(+1.61%) |
Jul 13, 2023 | 3.750 | 3.790 | 3.700 | 3.720 | 7,763 | +0.02(+0.54%) |
Jul 12, 2023 | 3.760 | 3.840 | 3.700 | 3.700 | 6,592 | -0.10(-2.63%) |
Jul 11, 2023 | 3.700 | 3.800 | 3.700 | 3.800 | 8,426 | +0.10(+2.70%) |
Jul 10, 2023 | 3.700 | 3.730 | 3.620 | 3.700 | 12,355 | +0.00(+0.00%) |
Jul 07, 2023 | 3.700 | 3.780 | 3.650 | 3.700 | 116,025 | -0.05(-1.33%) |
Jul 06, 2023 | 3.800 | 3.800 | 3.750 | 3.750 | 1,228 | -0.05(-1.32%) |
Jul 05, 2023 | 3.770 | 3.810 | 3.770 | 3.800 | 5,350 | +0.02(+0.53%) |
Jul 04, 2023 | 3.700 | 3.780 | 3.700 | 3.780 | 1,926 | +0.00(+0.00%) |
Jun 30, 2023 | 3.780 | 0 | -0.07(-1.82%) | |||
Jun 29, 2023 | 3.830 | 3.950 | 3.800 | 3.850 | 24,186 | +0.00(+0.00%) |
Jun 28, 2023 | 3.800 | 3.850 | 3.770 | 3.850 | 83,779 | +0.15(+4.05%) |
Jun 27, 2023 | 3.800 | 3.870 | 3.700 | 3.700 | 2,300 | -0.09(-2.37%) |
Jun 26, 2023 | 3.740 | 3.860 | 3.660 | 3.790 | 6,666 | -0.02(-0.52%) |
Jun 23, 2023 | 3.820 | 3.880 | 3.750 | 3.810 | 11,569 | +0.00(+0.00%) |
Jun 22, 2023 | 3.960 | 3.960 | 3.800 | 3.810 | 3,261 | -0.14(-3.54%) |
Jun 21, 2023 | 4.000 | 4.020 | 3.870 | 3.950 | 8,436 | -0.05(-1.25%) |
Jun 20, 2023 | 3.950 | 4.000 | 3.870 | 4.000 | 22,753 | +0.05(+1.27%) |
Jun 19, 2023 | 3.840 | 3.950 | 3.840 | 3.950 | 1,100 | -0.06(-1.50%) |
Jun 16, 2023 | 3.950 | 4.270 | 3.890 | 4.010 | 29,284 | +0.07(+1.78%) |