Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.510 | 3.630 | 3.440 | 3.570 | 905,093 | +0.05(+1.42%) |
May 21, 2024 | 3.590 | 3.650 | 3.490 | 3.520 | 945,304 | -0.10(-2.76%) |
May 20, 2024 | 3.350 | 3.630 | 3.337 | 3.620 | 1,463,684 | +0.25(+7.42%) |
May 17, 2024 | 3.340 | 3.410 | 3.300 | 3.370 | 805,264 | +0.05(+1.51%) |
May 16, 2024 | 3.400 | 3.410 | 3.260 | 3.320 | 811,819 | -0.08(-2.35%) |
May 15, 2024 | 3.430 | 3.515 | 3.160 | 3.400 | 2,140,584 | +0.00(+0.00%) |
May 14, 2024 | 3.480 | 3.630 | 3.400 | 3.400 | 1,147,226 | -0.02(-0.58%) |
May 13, 2024 | 3.470 | 3.660 | 3.300 | 3.420 | 1,698,892 | -0.09(-2.56%) |
May 10, 2024 | 3.700 | 3.700 | 3.440 | 3.510 | 1,292,183 | -0.23(-6.15%) |
May 09, 2024 | 3.230 | 3.760 | 3.010 | 3.740 | 2,272,856 | -0.52(-12.21%) |
May 08, 2024 | 4.250 | 4.310 | 4.160 | 4.260 | 1,157,428 | -0.02(-0.47%) |
May 07, 2024 | 4.450 | 4.520 | 4.280 | 4.280 | 623,894 | -0.24(-5.31%) |
May 06, 2024 | 4.550 | 4.680 | 4.510 | 4.520 | 626,633 | -0.03(-0.66%) |
May 03, 2024 | 4.660 | 4.710 | 4.535 | 4.550 | 539,560 | -0.01(-0.22%) |
May 02, 2024 | 4.440 | 4.590 | 4.400 | 4.560 | 642,419 | +0.14(+3.17%) |
May 01, 2024 | 4.250 | 4.560 | 4.250 | 4.420 | 760,274 | +0.16(+3.76%) |
Apr 30, 2024 | 4.250 | 4.310 | 4.220 | 4.260 | 497,299 | -0.07(-1.62%) |
Apr 29, 2024 | 4.510 | 4.535 | 4.320 | 4.330 | 533,801 | -0.18(-3.99%) |
Apr 26, 2024 | 4.590 | 4.620 | 4.490 | 4.510 | 575,491 | -0.04(-0.88%) |
Apr 25, 2024 | 4.510 | 4.600 | 4.390 | 4.550 | 1,094,088 | -0.02(-0.44%) |
Apr 24, 2024 | 4.710 | 4.820 | 4.510 | 4.570 | 1,222,358 | -0.11(-2.35%) |
Apr 23, 2024 | 4.510 | 4.820 | 4.510 | 4.680 | 1,277,340 | +0.19(+4.23%) |
Apr 22, 2024 | 4.330 | 4.530 | 4.317 | 4.490 | 880,603 | +0.16(+3.70%) |
Apr 19, 2024 | 4.230 | 4.375 | 4.220 | 4.330 | 881,278 | +0.07(+1.64%) |
Apr 18, 2024 | 4.250 | 4.395 | 4.215 | 4.260 | 975,227 | +0.00(+0.00%) |
Apr 17, 2024 | 4.240 | 4.310 | 4.240 | 4.260 | 666,153 | +0.05(+1.19%) |
Apr 16, 2024 | 4.100 | 4.290 | 4.040 | 4.210 | 971,766 | +0.09(+2.18%) |
Apr 15, 2024 | 4.220 | 4.280 | 4.090 | 4.120 | 1,534,236 | -0.10(-2.37%) |
Apr 12, 2024 | 4.300 | 4.415 | 4.175 | 4.220 | 1,004,378 | -0.11(-2.54%) |
Apr 11, 2024 | 4.050 | 4.395 | 4.050 | 4.330 | 944,660 | +0.20(+4.84%) |
Apr 10, 2024 | 4.150 | 4.220 | 4.040 | 4.130 | 880,247 | -0.17(-3.95%) |
Apr 09, 2024 | 4.250 | 4.310 | 4.165 | 4.300 | 797,966 | +0.05(+1.18%) |
Apr 08, 2024 | 4.360 | 4.380 | 4.230 | 4.250 | 732,405 | -0.01(-0.23%) |
Apr 05, 2024 | 4.270 | 4.405 | 4.240 | 4.260 | 952,079 | -0.03(-0.70%) |
Apr 04, 2024 | 4.480 | 4.480 | 4.240 | 4.290 | 886,790 | -0.06(-1.38%) |
Apr 03, 2024 | 4.430 | 4.430 | 4.260 | 4.350 | 552,803 | +0.07(+1.64%) |
Apr 02, 2024 | 4.210 | 4.300 | 4.170 | 4.280 | 525,426 | -0.01(-0.23%) |
Apr 01, 2024 | 4.390 | 4.445 | 4.250 | 4.290 | 564,269 | -0.04(-0.92%) |
Mar 28, 2024 | 4.290 | 4.255 | 4.255 | 4.330 | 901,911 | +0.06(+1.41%) |
Mar 27, 2024 | 4.500 | 4.510 | 4.245 | 4.270 | 798,313 | -0.16(-3.61%) |
Mar 26, 2024 | 4.740 | 4.950 | 4.420 | 4.430 | 1,379,767 | +0.19(+4.48%) |
Mar 25, 2024 | 4.180 | 4.320 | 4.180 | 4.240 | 395,605 | +0.04(+0.95%) |
Mar 22, 2024 | 4.220 | 4.230 | 4.180 | 4.200 | 329,181 | -0.02(-0.47%) |
Mar 21, 2024 | 4.240 | 4.320 | 4.200 | 4.220 | 497,542 | -0.02(-0.47%) |
Mar 20, 2024 | 4.200 | 4.280 | 4.155 | 4.240 | 571,226 | -0.01(-0.24%) |
Mar 19, 2024 | 4.180 | 4.340 | 4.160 | 4.250 | 853,137 | +0.04(+0.95%) |
Mar 18, 2024 | 4.250 | 4.280 | 4.115 | 4.210 | 983,261 | -0.04(-0.94%) |
Mar 15, 2024 | 4.050 | 4.310 | 4.050 | 4.250 | 1,075,412 | +0.20(+4.94%) |
Mar 14, 2024 | 4.050 | 4.080 | 4.000 | 4.050 | 662,447 | +0.00(+0.00%) |
Mar 13, 2024 | 4.000 | 4.110 | 4.000 | 4.050 | 415,748 | +0.01(+0.25%) |
Mar 12, 2024 | 3.910 | 4.050 | 3.890 | 4.040 | 522,371 | +0.13(+3.32%) |
Mar 11, 2024 | 3.840 | 3.930 | 3.830 | 3.910 | 351,561 | +0.06(+1.56%) |
Mar 08, 2024 | 3.810 | 3.960 | 3.770 | 3.850 | 573,207 | +0.11(+2.94%) |
Mar 07, 2024 | 3.620 | 3.790 | 3.600 | 3.740 | 378,526 | +0.24(+6.86%) |
Mar 06, 2024 | 3.670 | 3.690 | 3.450 | 3.500 | 534,617 | -0.15(-4.11%) |
Mar 05, 2024 | 3.620 | 3.810 | 3.520 | 3.650 | 584,107 | +0.02(+0.55%) |
Mar 04, 2024 | 3.850 | 3.890 | 3.530 | 3.630 | 663,579 | -0.23(-5.96%) |
Mar 01, 2024 | 3.930 | 4.005 | 3.840 | 3.860 | 523,961 | +0.05(+1.31%) |
Feb 29, 2024 | 4.000 | 4.270 | 3.680 | 3.810 | 1,183,191 | +0.03(+0.79%) |
Feb 28, 2024 | 3.930 | 3.960 | 3.770 | 3.780 | 498,123 | -0.21(-5.26%) |
Feb 27, 2024 | 3.900 | 4.050 | 3.900 | 3.990 | 497,484 | +0.12(+3.10%) |
Feb 26, 2024 | 3.820 | 3.920 | 3.800 | 3.870 | 592,211 | +0.03(+0.78%) |
Feb 23, 2024 | 3.860 | 3.925 | 3.820 | 3.840 | 269,361 | -0.02(-0.52%) |
Feb 22, 2024 | 3.820 | 3.930 | 3.820 | 3.860 | 397,831 | +0.02(+0.52%) |
Feb 21, 2024 | 4.020 | 4.040 | 3.820 | 3.840 | 521,335 | -0.18(-4.48%) |
Feb 20, 2024 | 3.870 | 4.045 | 3.820 | 4.020 | 421,068 | +0.08(+2.03%) |
Feb 16, 2024 | 4.100 | 4.130 | 3.920 | 3.940 | 489,144 | -0.10(-2.48%) |
Feb 15, 2024 | 3.900 | 4.075 | 3.775 | 4.040 | 642,586 | +0.19(+4.94%) |
Feb 14, 2024 | 3.770 | 3.870 | 3.760 | 3.850 | 405,871 | +0.10(+2.67%) |
Feb 13, 2024 | 3.850 | 3.910 | 3.720 | 3.750 | 611,248 | -0.25(-6.25%) |
Feb 12, 2024 | 3.940 | 4.070 | 3.940 | 4.000 | 645,239 | +0.05(+1.27%) |
Feb 09, 2024 | 3.890 | 4.001 | 3.850 | 3.950 | 648,354 | +0.06(+1.54%) |
Feb 08, 2024 | 3.990 | 4.080 | 3.790 | 3.890 | 522,415 | -0.10(-2.51%) |
Feb 07, 2024 | 3.760 | 4.040 | 3.636 | 3.990 | 819,297 | +0.33(+9.02%) |
Feb 06, 2024 | 3.740 | 3.740 | 3.650 | 3.660 | 288,359 | -0.02(-0.54%) |
Feb 05, 2024 | 3.850 | 3.860 | 3.680 | 3.680 | 438,301 | -0.19(-4.91%) |
Feb 02, 2024 | 4.080 | 4.110 | 3.870 | 3.870 | 529,521 | -0.27(-6.52%) |
Feb 01, 2024 | 4.220 | 4.220 | 4.031 | 4.140 | 416,421 | +0.11(+2.73%) |
Jan 31, 2024 | 4.130 | 4.258 | 4.030 | 4.030 | 810,681 | -0.20(-4.73%) |
Jan 30, 2024 | 4.360 | 4.375 | 4.190 | 4.230 | 668,727 | -0.15(-3.42%) |
Jan 29, 2024 | 4.030 | 4.390 | 3.990 | 4.380 | 812,560 | +0.34(+8.42%) |
Jan 26, 2024 | 4.070 | 4.100 | 4.020 | 4.040 | 496,848 | -0.02(-0.49%) |
Jan 25, 2024 | 3.990 | 4.100 | 3.945 | 4.060 | 510,370 | +0.14(+3.57%) |
Jan 24, 2024 | 4.000 | 4.135 | 3.900 | 3.920 | 446,049 | -0.05(-1.26%) |
Jan 23, 2024 | 4.000 | 4.060 | 3.830 | 3.970 | 736,164 | +0.01(+0.25%) |
Jan 22, 2024 | 3.880 | 4.010 | 3.880 | 3.960 | 503,742 | +0.08(+2.06%) |
Jan 19, 2024 | 3.750 | 3.900 | 3.690 | 3.880 | 559,962 | +0.16(+4.30%) |
Jan 18, 2024 | 3.790 | 3.790 | 3.670 | 3.720 | 406,608 | +0.04(+1.09%) |
Jan 17, 2024 | 3.670 | 3.750 | 3.510 | 3.680 | 497,940 | -0.06(-1.60%) |
Jan 16, 2024 | 3.900 | 3.840 | 3.695 | 3.740 | 527,495 | -0.10(-2.60%) |
Jan 12, 2024 | 3.970 | 4.126 | 3.805 | 3.840 | 919,178 | -0.07(-1.79%) |
Jan 11, 2024 | 3.840 | 3.965 | 3.770 | 3.910 | 574,819 | +0.04(+1.03%) |
Jan 10, 2024 | 3.760 | 3.900 | 3.700 | 3.870 | 575,372 | +0.15(+4.03%) |
Jan 09, 2024 | 3.650 | 3.805 | 3.650 | 3.720 | 588,587 | -0.06(-1.59%) |
Jan 08, 2024 | 3.540 | 3.805 | 3.250 | 3.780 | 740,923 | +0.17(+4.71%) |
Jan 05, 2024 | 3.670 | 3.700 | 3.470 | 3.610 | 434,344 | -0.01(-0.28%) |
Jan 04, 2024 | 3.750 | 3.760 | 3.620 | 3.620 | 463,563 | -0.13(-3.47%) |
Jan 03, 2024 | 3.570 | 3.790 | 3.500 | 3.750 | 978,747 | +0.15(+4.17%) |
Jan 02, 2024 | 3.620 | 3.700 | 3.580 | 3.600 | 539,580 | -0.02(-0.55%) |
Dec 29, 2023 | 3.820 | 3.870 | 3.590 | 3.620 | 963,854 | -0.24(-6.22%) |
Dec 28, 2023 | 3.980 | 4.010 | 3.850 | 3.860 | 417,027 | -0.15(-3.74%) |
Dec 27, 2023 | 3.990 | 4.040 | 3.900 | 4.010 | 321,094 | +0.02(+0.50%) |
Dec 26, 2023 | 3.950 | 3.990 | 3.870 | 3.990 | 255,377 | +0.05(+1.27%) |
Dec 22, 2023 | 3.970 | 4.050 | 3.900 | 3.940 | 461,521 | -0.02(-0.51%) |
Dec 21, 2023 | 3.870 | 3.985 | 3.860 | 3.960 | 423,204 | +0.11(+2.86%) |
Dec 20, 2023 | 3.950 | 4.050 | 3.850 | 3.850 | 727,898 | -0.08(-2.04%) |
Dec 19, 2023 | 3.820 | 3.945 | 3.800 | 3.930 | 859,123 | +0.12(+3.15%) |
Dec 18, 2023 | 3.840 | 3.950 | 3.735 | 3.810 | 756,182 | -0.02(-0.52%) |
Dec 15, 2023 | 3.610 | 3.840 | 3.565 | 3.830 | 1,475,414 | +0.26(+7.28%) |
Dec 14, 2023 | 3.300 | 3.590 | 3.300 | 3.570 | 1,388,567 | +0.34(+10.53%) |
Dec 13, 2023 | 3.190 | 3.360 | 3.170 | 3.230 | 2,018,996 | +0.03(+0.94%) |
Dec 12, 2023 | 3.180 | 3.260 | 3.170 | 3.200 | 1,262,871 | +0.00(+0.00%) |
Dec 11, 2023 | 3.290 | 3.346 | 3.190 | 3.200 | 1,429,888 | -0.06(-1.84%) |
Dec 08, 2023 | 3.060 | 3.275 | 3.040 | 3.260 | 872,696 | +0.20(+6.54%) |
Dec 07, 2023 | 3.020 | 3.090 | 3.000 | 3.060 | 976,264 | +0.06(+2.00%) |
Dec 06, 2023 | 2.920 | 3.060 | 2.850 | 3.000 | 1,205,736 | +0.13(+4.53%) |
Dec 05, 2023 | 2.800 | 2.900 | 2.775 | 2.870 | 692,138 | +0.07(+2.50%) |
Dec 04, 2023 | 2.760 | 2.840 | 2.680 | 2.800 | 428,520 | +0.01(+0.36%) |
Dec 01, 2023 | 2.760 | 2.860 | 2.725 | 2.790 | 326,430 | +0.04(+1.45%) |
Nov 30, 2023 | 2.770 | 2.800 | 2.730 | 2.750 | 498,670 | +0.00(+0.00%) |
Nov 29, 2023 | 2.670 | 2.810 | 2.670 | 2.750 | 491,841 | +0.05(+1.85%) |
Nov 28, 2023 | 2.690 | 2.740 | 2.680 | 2.700 | 739,723 | -0.01(-0.37%) |
Nov 27, 2023 | 2.650 | 2.720 | 2.640 | 2.710 | 603,597 | +0.02(+0.74%) |
Nov 24, 2023 | 2.600 | 2.740 | 2.600 | 2.690 | 182,666 | +0.10(+3.86%) |
Nov 22, 2023 | 2.540 | 2.660 | 2.530 | 2.590 | 454,134 | +0.07(+2.78%) |
Nov 21, 2023 | 2.430 | 2.530 | 2.400 | 2.520 | 235,761 | +0.02(+0.80%) |
Nov 20, 2023 | 2.490 | 2.550 | 2.450 | 2.500 | 268,380 | +0.00(+0.00%) |
Nov 17, 2023 | 2.580 | 2.590 | 2.480 | 2.500 | 629,527 | +0.03(+1.21%) |
Nov 16, 2023 | 2.430 | 2.490 | 2.360 | 2.470 | 357,122 | +0.08(+3.35%) |
Nov 15, 2023 | 2.490 | 2.535 | 2.375 | 2.390 | 867,609 | +0.00(+0.00%) |
Nov 14, 2023 | 2.260 | 2.430 | 2.260 | 2.390 | 1,199,288 | +0.27(+12.74%) |
Nov 13, 2023 | 2.040 | 2.135 | 1.990 | 2.120 | 844,108 | +0.14(+7.07%) |
Nov 10, 2023 | 1.940 | 2.000 | 1.850 | 1.980 | 789,253 | +0.03(+1.54%) |
Nov 09, 2023 | 1.960 | 2.090 | 1.930 | 1.950 | 750,759 | -0.04(-2.01%) |
Nov 08, 2023 | 2.000 | 2.090 | 1.980 | 1.990 | 1,119,936 | -0.06(-2.93%) |
Nov 07, 2023 | 2.250 | 2.340 | 2.030 | 2.050 | 1,211,773 | -0.32(-13.50%) |
Nov 06, 2023 | 2.410 | 2.505 | 2.340 | 2.370 | 628,763 | -0.03(-1.25%) |
Nov 03, 2023 | 2.400 | 2.430 | 2.360 | 2.400 | 389,378 | +0.04(+1.69%) |
Nov 02, 2023 | 2.340 | 2.430 | 2.320 | 2.360 | 315,099 | +0.06(+2.61%) |
Nov 01, 2023 | 2.310 | 2.355 | 2.250 | 2.300 | 283,504 | +0.00(+0.00%) |
Oct 31, 2023 | 2.260 | 2.325 | 2.240 | 2.300 | 514,901 | +0.05(+2.22%) |
Oct 30, 2023 | 2.200 | 2.300 | 2.170 | 2.250 | 520,580 | +0.09(+4.17%) |
Oct 27, 2023 | 2.380 | 2.380 | 2.130 | 2.160 | 271,147 | -0.14(-6.09%) |
Oct 26, 2023 | 2.320 | 2.370 | 2.250 | 2.300 | 424,502 | -0.02(-0.86%) |
Oct 25, 2023 | 2.370 | 2.370 | 2.290 | 2.320 | 255,955 | -0.08(-3.33%) |
Oct 24, 2023 | 2.470 | 2.525 | 2.370 | 2.400 | 207,163 | -0.05(-2.04%) |
Oct 23, 2023 | 2.520 | 2.570 | 2.440 | 2.450 | 250,723 | -0.04(-1.61%) |
Oct 20, 2023 | 2.450 | 2.565 | 2.410 | 2.490 | 453,206 | +0.04(+1.63%) |
Oct 19, 2023 | 2.710 | 2.710 | 2.450 | 2.450 | 383,695 | -0.25(-9.26%) |
Oct 18, 2023 | 2.860 | 2.860 | 2.690 | 2.700 | 212,984 | -0.18(-6.25%) |
Oct 17, 2023 | 2.770 | 2.930 | 2.740 | 2.880 | 372,418 | +0.04(+1.41%) |
Oct 16, 2023 | 2.900 | 2.900 | 2.840 | 2.840 | 424,684 | -0.03(-1.05%) |
Oct 13, 2023 | 2.930 | 2.950 | 2.762 | 2.870 | 446,461 | -0.05(-1.71%) |
Oct 12, 2023 | 2.920 | 3.000 | 2.860 | 2.920 | 318,389 | -0.03(-1.02%) |
Oct 11, 2023 | 3.030 | 3.055 | 2.910 | 2.950 | 287,313 | -0.05(-1.67%) |
Oct 10, 2023 | 3.040 | 3.090 | 2.970 | 3.000 | 425,958 | -0.05(-1.64%) |
Oct 09, 2023 | 2.890 | 3.075 | 2.860 | 3.050 | 376,849 | +0.06(+2.01%) |
Oct 06, 2023 | 2.950 | 3.040 | 2.900 | 2.990 | 610,030 | +0.03(+1.01%) |
Oct 05, 2023 | 2.900 | 2.965 | 2.840 | 2.960 | 384,451 | +0.06(+2.07%) |
Oct 04, 2023 | 2.880 | 2.940 | 2.820 | 2.900 | 772,888 | +0.02(+0.69%) |
Oct 03, 2023 | 2.850 | 2.925 | 2.810 | 2.880 | 431,503 | +0.04(+1.41%) |
Oct 02, 2023 | 2.800 | 2.870 | 2.800 | 2.840 | 264,803 | +0.00(+0.00%) |
Sep 29, 2023 | 2.810 | 2.870 | 2.780 | 2.840 | 174,734 | +0.03(+1.07%) |
Sep 28, 2023 | 2.860 | 2.940 | 2.800 | 2.810 | 183,895 | -0.05(-1.75%) |
Sep 27, 2023 | 2.830 | 2.915 | 2.820 | 2.860 | 346,136 | +0.04(+1.42%) |
Sep 26, 2023 | 2.810 | 2.890 | 2.780 | 2.820 | 311,033 | -0.02(-0.70%) |
Sep 25, 2023 | 2.780 | 2.850 | 2.810 | 2.840 | 219,423 | +0.05(+1.79%) |
Sep 22, 2023 | 2.760 | 2.835 | 2.760 | 2.790 | 260,555 | +0.03(+1.09%) |
Sep 21, 2023 | 2.750 | 2.770 | 2.704 | 2.760 | 548,032 | -0.03(-1.08%) |
Sep 20, 2023 | 2.880 | 2.890 | 2.780 | 2.790 | 531,654 | -0.07(-2.45%) |
Sep 19, 2023 | 2.860 | 2.920 | 2.820 | 2.860 | 355,604 | +0.01(+0.35%) |
Sep 18, 2023 | 2.870 | 2.890 | 2.840 | 2.850 | 242,194 | -0.01(-0.35%) |
Sep 15, 2023 | 2.890 | 2.930 | 2.805 | 2.860 | 573,742 | -0.07(-2.39%) |
Sep 14, 2023 | 2.900 | 2.970 | 2.860 | 2.930 | 261,270 | +0.05(+1.74%) |
Sep 13, 2023 | 2.900 | 2.946 | 2.800 | 2.880 | 669,426 | -0.04(-1.37%) |
Sep 12, 2023 | 2.780 | 2.940 | 2.770 | 2.920 | 908,773 | +0.10(+3.55%) |
Sep 11, 2023 | 2.740 | 2.840 | 2.720 | 2.820 | 562,457 | +0.12(+4.44%) |
Sep 08, 2023 | 2.680 | 2.745 | 2.635 | 2.700 | 413,709 | +0.06(+2.27%) |
Sep 07, 2023 | 2.700 | 2.720 | 2.585 | 2.640 | 315,035 | -0.06(-2.22%) |
Sep 06, 2023 | 2.740 | 2.768 | 2.620 | 2.700 | 338,982 | -0.03(-1.10%) |
Sep 05, 2023 | 2.900 | 2.900 | 2.730 | 2.730 | 329,597 | -0.18(-6.19%) |
Sep 01, 2023 | 2.780 | 2.930 | 2.780 | 2.910 | 337,829 | +0.11(+3.93%) |
Aug 31, 2023 | 2.850 | 2.890 | 2.760 | 2.800 | 1,995,237 | -0.01(-0.36%) |
Aug 30, 2023 | 2.740 | 2.840 | 2.715 | 2.810 | 610,899 | +0.10(+3.69%) |
Aug 29, 2023 | 2.750 | 2.750 | 2.685 | 2.710 | 293,612 | +0.00(+0.00%) |
Aug 28, 2023 | 2.670 | 2.810 | 2.600 | 2.710 | 338,018 | +0.04(+1.50%) |
Aug 25, 2023 | 2.650 | 2.700 | 2.590 | 2.670 | 198,619 | +0.01(+0.38%) |
Aug 24, 2023 | 2.680 | 2.730 | 2.650 | 2.660 | 177,845 | -0.04(-1.48%) |
Aug 23, 2023 | 2.680 | 2.750 | 2.633 | 2.700 | 322,193 | +0.04(+1.50%) |
Aug 22, 2023 | 2.690 | 2.780 | 2.600 | 2.660 | 213,411 | -0.01(-0.37%) |
Aug 21, 2023 | 2.660 | 2.695 | 2.550 | 2.670 | 294,196 | +0.01(+0.38%) |
Aug 18, 2023 | 2.700 | 2.710 | 2.540 | 2.660 | 200,825 | -0.01(-0.37%) |
Aug 17, 2023 | 2.780 | 2.800 | 2.630 | 2.670 | 244,798 | -0.10(-3.61%) |
Aug 16, 2023 | 2.740 | 2.860 | 2.740 | 2.770 | 288,815 | +0.01(+0.36%) |
Aug 15, 2023 | 2.720 | 2.800 | 2.650 | 2.760 | 269,326 | +0.01(+0.36%) |
Aug 14, 2023 | 2.770 | 2.805 | 2.680 | 2.750 | 312,502 | -0.04(-1.43%) |
Aug 11, 2023 | 2.600 | 2.840 | 2.575 | 2.790 | 804,174 | +0.22(+8.56%) |
Aug 10, 2023 | 2.630 | 2.675 | 2.560 | 2.570 | 282,864 | -0.05(-1.91%) |
Aug 09, 2023 | 2.620 | 2.725 | 2.590 | 2.620 | 287,029 | -0.03(-1.13%) |
Aug 08, 2023 | 2.640 | 2.675 | 2.570 | 2.650 | 329,770 | +0.00(+0.00%) |
Aug 07, 2023 | 2.410 | 2.680 | 2.320 | 2.650 | 402,958 | +0.28(+11.81%) |
Aug 04, 2023 | 2.400 | 2.555 | 2.310 | 2.370 | 539,623 | -0.22(-8.49%) |
Aug 03, 2023 | 2.580 | 2.630 | 2.550 | 2.590 | 364,236 | -0.01(-0.38%) |
Aug 02, 2023 | 2.610 | 2.630 | 2.565 | 2.600 | 248,227 | -0.05(-1.89%) |
Aug 01, 2023 | 2.590 | 2.665 | 2.530 | 2.650 | 210,204 | +0.06(+2.32%) |
Jul 31, 2023 | 2.570 | 2.630 | 2.570 | 2.590 | 335,781 | +0.03(+1.17%) |
Jul 28, 2023 | 2.500 | 2.570 | 2.495 | 2.560 | 271,662 | +0.06(+2.40%) |
Jul 27, 2023 | 2.700 | 2.730 | 2.480 | 2.500 | 390,010 | -0.17(-6.37%) |
Jul 26, 2023 | 2.600 | 2.700 | 2.590 | 2.670 | 623,725 | +0.07(+2.69%) |
Jul 25, 2023 | 2.490 | 2.625 | 2.485 | 2.600 | 490,127 | +0.09(+3.59%) |
Jul 24, 2023 | 2.520 | 2.540 | 2.490 | 2.510 | 296,051 | +0.01(+0.40%) |
Jul 21, 2023 | 2.520 | 2.545 | 2.485 | 2.500 | 497,926 | -0.01(-0.40%) |
Jul 20, 2023 | 2.520 | 2.520 | 2.470 | 2.510 | 390,983 | +0.03(+1.21%) |
Jul 19, 2023 | 2.510 | 2.520 | 2.460 | 2.480 | 198,162 | -0.03(-1.20%) |
Jul 18, 2023 | 2.540 | 2.600 | 2.495 | 2.510 | 367,281 | -0.03(-1.18%) |
Jul 17, 2023 | 2.540 | 2.580 | 2.510 | 2.540 | 445,523 | +0.02(+0.79%) |
Jul 14, 2023 | 2.540 | 2.550 | 2.490 | 2.520 | 776,402 | +0.02(+0.80%) |
Jul 13, 2023 | 2.430 | 2.530 | 2.410 | 2.500 | 754,473 | +0.09(+3.73%) |
Jul 12, 2023 | 2.460 | 2.480 | 2.390 | 2.410 | 509,514 | +0.03(+1.26%) |
Jul 11, 2023 | 2.360 | 2.445 | 2.340 | 2.380 | 656,697 | +0.02(+0.85%) |
Jul 10, 2023 | 2.360 | 2.400 | 2.340 | 2.360 | 352,121 | +0.00(+0.00%) |
Jul 07, 2023 | 2.310 | 2.390 | 2.310 | 2.360 | 384,363 | +0.05(+2.16%) |
Jul 06, 2023 | 2.290 | 2.340 | 2.265 | 2.310 | 198,973 | -0.02(-0.86%) |
Jul 05, 2023 | 2.390 | 2.420 | 2.310 | 2.330 | 368,854 | -0.03(-1.27%) |
Jul 03, 2023 | 2.310 | 2.390 | 2.310 | 2.360 | 321,884 | +0.02(+0.85%) |
Jun 30, 2023 | 2.350 | 2.390 | 2.310 | 2.340 | 549,748 | +0.01(+0.43%) |
Jun 29, 2023 | 2.340 | 2.380 | 2.320 | 2.330 | 178,486 | -0.03(-1.27%) |
Jun 28, 2023 | 2.340 | 2.375 | 2.330 | 2.360 | 458,877 | +0.01(+0.43%) |
Jun 27, 2023 | 2.280 | 2.370 | 2.280 | 2.350 | 443,775 | +0.07(+3.07%) |
Jun 26, 2023 | 2.220 | 2.340 | 2.200 | 2.280 | 420,387 | +0.04(+1.79%) |
Jun 23, 2023 | 2.190 | 2.320 | 2.180 | 2.240 | 2,007,685 | +0.03(+1.36%) |
Jun 22, 2023 | 2.210 | 2.220 | 2.160 | 2.210 | 200,295 | +0.01(+0.45%) |
Jun 21, 2023 | 2.200 | 2.240 | 2.165 | 2.200 | 278,450 | +0.01(+0.46%) |
Jun 20, 2023 | 2.150 | 2.225 | 2.110 | 2.190 | 244,978 | +0.04(+1.86%) |
Jun 16, 2023 | 2.220 | 2.220 | 2.140 | 2.150 | 589,980 | -0.05(-2.27%) |