Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.370 | 2.430 | 2.310 | 2.420 | 358,325 | +0.06(+2.54%) |
May 16, 2024 | 2.400 | 2.420 | 2.350 | 2.360 | 254,261 | -0.06(-2.48%) |
May 15, 2024 | 2.420 | 2.430 | 2.370 | 2.420 | 187,421 | +0.05(+2.11%) |
May 14, 2024 | 2.340 | 2.440 | 2.340 | 2.370 | 186,937 | +0.05(+2.16%) |
May 13, 2024 | 2.340 | 2.350 | 2.265 | 2.320 | 275,346 | -0.02(-0.64%) |
May 10, 2024 | 2.340 | 2.405 | 2.310 | 2.335 | 361,325 | -0.02(-1.06%) |
May 09, 2024 | 2.410 | 2.420 | 2.355 | 2.360 | 305,093 | -0.05(-2.07%) |
May 08, 2024 | 2.450 | 2.450 | 2.380 | 2.410 | 257,438 | -0.04(-1.63%) |
May 07, 2024 | 2.470 | 2.500 | 2.440 | 2.450 | 299,384 | -0.02(-0.81%) |
May 06, 2024 | 2.530 | 2.562 | 2.410 | 2.470 | 560,074 | -0.08(-3.14%) |
May 03, 2024 | 2.590 | 2.640 | 2.430 | 2.550 | 521,404 | -0.06(-2.30%) |
May 02, 2024 | 2.560 | 2.645 | 2.470 | 2.610 | 462,450 | -0.15(-5.43%) |
May 01, 2024 | 2.670 | 2.800 | 2.650 | 2.760 | 239,244 | +0.10(+3.76%) |
Apr 30, 2024 | 2.720 | 2.730 | 2.660 | 2.660 | 271,546 | -0.10(-3.62%) |
Apr 29, 2024 | 2.800 | 2.815 | 2.740 | 2.760 | 169,663 | -0.04(-1.43%) |
Apr 26, 2024 | 2.840 | 2.840 | 2.785 | 2.800 | 126,201 | +0.00(+0.00%) |
Apr 25, 2024 | 2.800 | 2.815 | 2.760 | 2.800 | 273,628 | +0.00(+0.00%) |
Apr 24, 2024 | 2.840 | 2.840 | 2.750 | 2.800 | 162,316 | +0.00(+0.00%) |
Apr 23, 2024 | 2.820 | 2.850 | 2.790 | 2.800 | 156,067 | +0.01(+0.36%) |
Apr 22, 2024 | 2.890 | 2.960 | 2.781 | 2.790 | 189,134 | -0.07(-2.45%) |
Apr 19, 2024 | 2.890 | 2.920 | 2.850 | 2.860 | 218,859 | -0.04(-1.21%) |
Apr 18, 2024 | 2.960 | 3.020 | 2.880 | 2.895 | 183,275 | -0.04(-1.53%) |
Apr 17, 2024 | 2.910 | 3.050 | 2.910 | 2.940 | 266,311 | +0.04(+1.38%) |
Apr 16, 2024 | 2.850 | 2.960 | 2.810 | 2.900 | 188,925 | +0.02(+0.69%) |
Apr 15, 2024 | 2.830 | 2.910 | 2.805 | 2.880 | 307,634 | +0.02(+0.70%) |
Apr 12, 2024 | 2.900 | 2.990 | 2.840 | 2.860 | 277,234 | -0.10(-3.38%) |
Apr 11, 2024 | 2.950 | 2.960 | 2.910 | 2.960 | 144,205 | +0.05(+1.72%) |
Apr 10, 2024 | 2.970 | 2.970 | 2.890 | 2.910 | 217,133 | -0.13(-4.28%) |
Apr 09, 2024 | 2.950 | 3.070 | 2.840 | 3.040 | 261,798 | +0.08(+2.70%) |
Apr 08, 2024 | 2.850 | 2.960 | 2.730 | 2.960 | 693,432 | +0.08(+2.78%) |
Apr 05, 2024 | 3.040 | 3.080 | 2.865 | 2.880 | 338,623 | -0.19(-6.19%) |
Apr 04, 2024 | 3.170 | 3.240 | 3.050 | 3.070 | 329,978 | -0.09(-2.85%) |
Apr 03, 2024 | 3.130 | 3.180 | 3.130 | 3.160 | 210,244 | +0.01(+0.32%) |
Apr 02, 2024 | 3.310 | 3.322 | 3.130 | 3.150 | 290,338 | -0.21(-6.25%) |
Apr 01, 2024 | 3.290 | 3.360 | 3.235 | 3.360 | 319,454 | +0.10(+3.07%) |
Mar 28, 2024 | 3.140 | 3.349 | 3.140 | 3.260 | 308,009 | +0.10(+3.16%) |
Mar 27, 2024 | 3.200 | 3.215 | 3.155 | 3.160 | 243,861 | -0.03(-0.94%) |
Mar 26, 2024 | 3.200 | 3.240 | 3.180 | 3.190 | 137,900 | +0.02(+0.63%) |
Mar 25, 2024 | 3.130 | 3.210 | 3.125 | 3.170 | 180,151 | +0.02(+0.63%) |
Mar 22, 2024 | 3.160 | 3.200 | 3.130 | 3.150 | 213,186 | -0.04(-1.25%) |
Mar 21, 2024 | 3.230 | 3.290 | 3.180 | 3.190 | 231,502 | -0.09(-2.74%) |
Mar 20, 2024 | 3.120 | 3.280 | 3.120 | 3.280 | 214,657 | +0.14(+4.46%) |
Mar 19, 2024 | 3.150 | 3.170 | 3.130 | 3.140 | 191,082 | +0.00(+0.00%) |
Mar 18, 2024 | 3.140 | 3.180 | 3.130 | 3.140 | 177,163 | -0.01(-0.32%) |
Mar 15, 2024 | 3.140 | 3.210 | 3.110 | 3.150 | 468,052 | -0.02(-0.63%) |
Mar 14, 2024 | 3.200 | 3.225 | 3.140 | 3.170 | 251,339 | -0.03(-0.94%) |
Mar 13, 2024 | 3.220 | 3.250 | 3.175 | 3.200 | 156,923 | -0.02(-0.62%) |
Mar 12, 2024 | 3.170 | 3.255 | 3.120 | 3.220 | 246,612 | +0.10(+3.21%) |
Mar 11, 2024 | 3.080 | 3.160 | 3.060 | 3.120 | 241,379 | +0.04(+1.30%) |
Mar 08, 2024 | 3.080 | 3.190 | 3.065 | 3.080 | 234,841 | +0.04(+1.32%) |
Mar 07, 2024 | 2.950 | 3.085 | 2.930 | 3.040 | 221,351 | +0.12(+4.11%) |
Mar 06, 2024 | 2.900 | 2.950 | 2.860 | 2.920 | 186,401 | +0.04(+1.39%) |
Mar 05, 2024 | 2.910 | 2.950 | 2.795 | 2.880 | 198,643 | +0.02(+0.70%) |
Mar 04, 2024 | 3.200 | 3.200 | 2.850 | 2.860 | 540,222 | -0.34(-10.63%) |
Mar 01, 2024 | 3.260 | 3.270 | 3.200 | 3.200 | 215,620 | -0.03(-0.93%) |
Feb 29, 2024 | 3.190 | 3.330 | 3.160 | 3.230 | 451,709 | +0.13(+4.19%) |
Feb 28, 2024 | 3.070 | 3.160 | 3.030 | 3.100 | 295,326 | +0.03(+0.98%) |
Feb 27, 2024 | 3.200 | 3.210 | 3.070 | 3.070 | 196,151 | -0.09(-2.85%) |
Feb 26, 2024 | 3.060 | 3.200 | 3.010 | 3.160 | 283,524 | +0.08(+2.60%) |
Feb 23, 2024 | 2.990 | 3.100 | 2.945 | 3.080 | 145,178 | +0.10(+3.36%) |
Feb 22, 2024 | 3.030 | 3.110 | 2.940 | 2.980 | 276,576 | -0.03(-1.00%) |
Feb 21, 2024 | 3.080 | 3.100 | 2.970 | 3.010 | 189,716 | -0.08(-2.59%) |
Feb 20, 2024 | 3.180 | 3.195 | 3.090 | 3.090 | 189,324 | -0.12(-3.74%) |
Feb 16, 2024 | 3.290 | 3.290 | 3.200 | 3.210 | 153,290 | -0.09(-2.73%) |
Feb 15, 2024 | 3.150 | 3.310 | 3.150 | 3.300 | 208,814 | +0.11(+3.45%) |
Feb 14, 2024 | 3.070 | 3.210 | 3.025 | 3.190 | 256,685 | +0.17(+5.63%) |
Feb 13, 2024 | 3.230 | 3.230 | 2.980 | 3.020 | 350,532 | -0.30(-9.04%) |
Feb 12, 2024 | 3.240 | 3.360 | 3.240 | 3.320 | 240,762 | +0.07(+2.15%) |
Feb 09, 2024 | 3.170 | 3.265 | 3.170 | 3.250 | 194,384 | +0.11(+3.50%) |
Feb 08, 2024 | 3.140 | 3.190 | 3.110 | 3.140 | 169,325 | +0.01(+0.32%) |
Feb 07, 2024 | 3.170 | 3.200 | 3.110 | 3.130 | 271,759 | -0.04(-1.26%) |
Feb 06, 2024 | 3.190 | 3.230 | 3.160 | 3.170 | 214,987 | -0.02(-0.63%) |
Feb 05, 2024 | 3.220 | 3.270 | 3.170 | 3.190 | 209,529 | -0.08(-2.45%) |
Feb 02, 2024 | 3.250 | 3.310 | 3.225 | 3.270 | 238,248 | -0.02(-0.61%) |
Feb 01, 2024 | 3.330 | 3.400 | 3.255 | 3.290 | 212,451 | +0.01(+0.30%) |
Jan 31, 2024 | 3.310 | 3.370 | 3.280 | 3.280 | 420,706 | -0.06(-1.80%) |
Jan 30, 2024 | 3.410 | 3.410 | 3.335 | 3.340 | 280,614 | -0.08(-2.34%) |
Jan 29, 2024 | 3.320 | 3.430 | 3.280 | 3.420 | 323,362 | +0.10(+3.01%) |
Jan 26, 2024 | 3.360 | 3.410 | 3.310 | 3.320 | 235,346 | -0.01(-0.30%) |
Jan 25, 2024 | 3.330 | 3.360 | 3.290 | 3.330 | 266,874 | +0.06(+1.83%) |
Jan 24, 2024 | 3.360 | 3.380 | 3.270 | 3.270 | 211,226 | -0.08(-2.39%) |
Jan 23, 2024 | 3.320 | 3.410 | 3.320 | 3.350 | 223,012 | +0.01(+0.30%) |
Jan 22, 2024 | 3.180 | 3.340 | 3.170 | 3.340 | 344,895 | +0.17(+5.36%) |
Jan 19, 2024 | 3.200 | 3.230 | 3.150 | 3.170 | 295,242 | -0.06(-1.86%) |
Jan 18, 2024 | 3.160 | 3.240 | 3.150 | 3.230 | 246,740 | +0.07(+2.22%) |
Jan 17, 2024 | 3.170 | 3.190 | 3.120 | 3.160 | 420,924 | -0.08(-2.47%) |
Jan 16, 2024 | 3.230 | 3.280 | 3.170 | 3.240 | 340,526 | +0.01(+0.31%) |
Jan 12, 2024 | 3.340 | 3.340 | 3.180 | 3.230 | 503,488 | -0.04(-1.22%) |
Jan 11, 2024 | 3.280 | 3.300 | 3.200 | 3.270 | 384,121 | -0.01(-0.30%) |
Jan 10, 2024 | 3.280 | 3.320 | 3.215 | 3.280 | 242,053 | +0.00(+0.00%) |
Jan 09, 2024 | 3.360 | 3.360 | 3.240 | 3.280 | 218,777 | -0.11(-3.24%) |
Jan 08, 2024 | 3.330 | 3.435 | 3.300 | 3.390 | 292,184 | +0.09(+2.73%) |
Jan 05, 2024 | 3.370 | 3.410 | 3.300 | 3.300 | 380,791 | -0.06(-1.79%) |
Jan 04, 2024 | 3.300 | 3.390 | 3.265 | 3.360 | 304,700 | +0.08(+2.44%) |
Jan 03, 2024 | 3.300 | 3.340 | 3.230 | 3.280 | 301,989 | -0.03(-0.91%) |
Jan 02, 2024 | 3.220 | 3.420 | 3.163 | 3.310 | 410,897 | +0.04(+1.22%) |
Dec 29, 2023 | 3.270 | 3.325 | 3.255 | 3.270 | 169,718 | +0.00(+0.00%) |
Dec 28, 2023 | 3.320 | 3.355 | 3.200 | 3.270 | 245,710 | -0.04(-1.21%) |
Dec 27, 2023 | 3.420 | 3.420 | 3.260 | 3.310 | 284,346 | -0.10(-2.93%) |
Dec 26, 2023 | 3.340 | 3.420 | 3.340 | 3.410 | 175,201 | +0.04(+1.19%) |
Dec 22, 2023 | 3.340 | 3.420 | 3.261 | 3.370 | 230,813 | +0.05(+1.51%) |
Dec 21, 2023 | 3.240 | 3.320 | 3.230 | 3.320 | 194,473 | +0.12(+3.75%) |
Dec 20, 2023 | 3.250 | 3.400 | 3.190 | 3.200 | 496,289 | -0.04(-1.23%) |
Dec 19, 2023 | 3.080 | 3.250 | 3.030 | 3.240 | 415,316 | +0.17(+5.54%) |
Dec 18, 2023 | 3.120 | 3.155 | 3.050 | 3.070 | 436,250 | -0.02(-0.65%) |
Dec 15, 2023 | 3.240 | 3.240 | 2.960 | 3.090 | 944,326 | -0.12(-3.74%) |
Dec 14, 2023 | 3.270 | 3.330 | 3.130 | 3.210 | 499,502 | -0.05(-1.53%) |
Dec 13, 2023 | 3.300 | 3.300 | 2.960 | 3.260 | 515,179 | -0.05(-1.51%) |
Dec 12, 2023 | 3.160 | 3.345 | 3.130 | 3.310 | 825,068 | +0.14(+4.42%) |
Dec 11, 2023 | 3.130 | 3.190 | 3.085 | 3.170 | 311,133 | +0.02(+0.63%) |
Dec 08, 2023 | 3.030 | 3.160 | 3.002 | 3.150 | 434,241 | +0.08(+2.77%) |
Dec 07, 2023 | 3.180 | 3.180 | 3.050 | 3.065 | 240,293 | -0.12(-3.62%) |
Dec 06, 2023 | 3.250 | 3.280 | 3.160 | 3.180 | 311,346 | -0.05(-1.55%) |
Dec 05, 2023 | 3.220 | 3.240 | 3.051 | 3.230 | 327,036 | +0.01(+0.31%) |
Dec 04, 2023 | 3.190 | 3.300 | 3.190 | 3.220 | 397,484 | +0.02(+0.63%) |
Dec 01, 2023 | 3.150 | 3.220 | 3.080 | 3.200 | 481,209 | +0.06(+1.91%) |
Nov 30, 2023 | 3.210 | 3.240 | 3.120 | 3.140 | 1,875,163 | -0.07(-2.18%) |
Nov 29, 2023 | 3.200 | 3.280 | 3.130 | 3.210 | 369,556 | +0.06(+1.90%) |
Nov 28, 2023 | 3.140 | 3.210 | 3.090 | 3.150 | 317,950 | +0.03(+0.96%) |
Nov 27, 2023 | 3.050 | 3.165 | 3.050 | 3.120 | 342,464 | +0.04(+1.30%) |
Nov 24, 2023 | 3.030 | 3.110 | 2.960 | 3.080 | 152,360 | +0.03(+0.98%) |
Nov 22, 2023 | 3.100 | 3.130 | 3.000 | 3.050 | 211,974 | -0.01(-0.33%) |
Nov 21, 2023 | 3.130 | 3.130 | 3.025 | 3.060 | 236,533 | -0.07(-2.24%) |
Nov 20, 2023 | 3.110 | 3.150 | 3.060 | 3.130 | 284,530 | +0.00(+0.00%) |
Nov 17, 2023 | 2.990 | 3.130 | 2.970 | 3.130 | 409,057 | +0.15(+5.03%) |
Nov 16, 2023 | 3.120 | 3.120 | 2.945 | 2.980 | 374,834 | -0.12(-3.87%) |
Nov 15, 2023 | 3.000 | 3.120 | 3.000 | 3.100 | 560,580 | +0.07(+2.31%) |
Nov 14, 2023 | 3.020 | 3.100 | 2.978 | 3.030 | 434,177 | +0.10(+3.41%) |
Nov 13, 2023 | 2.930 | 3.085 | 2.890 | 2.930 | 531,571 | +0.01(+0.34%) |
Nov 10, 2023 | 2.750 | 2.930 | 2.720 | 2.920 | 1,819,561 | +0.13(+4.66%) |
Nov 09, 2023 | 2.810 | 2.900 | 2.765 | 2.790 | 506,071 | +0.01(+0.36%) |
Nov 08, 2023 | 2.750 | 2.820 | 2.650 | 2.780 | 442,745 | +0.00(+0.00%) |
Nov 07, 2023 | 2.770 | 2.805 | 2.660 | 2.780 | 770,704 | +0.03(+1.09%) |
Nov 06, 2023 | 2.820 | 2.850 | 2.720 | 2.750 | 482,160 | -0.07(-2.48%) |
Nov 03, 2023 | 2.750 | 2.980 | 2.715 | 2.820 | 857,219 | +0.04(+1.44%) |
Nov 02, 2023 | 2.460 | 2.795 | 2.440 | 2.780 | 594,336 | +0.38(+15.83%) |
Nov 01, 2023 | 2.270 | 2.510 | 2.270 | 2.400 | 626,903 | +0.23(+10.60%) |
Oct 31, 2023 | 2.120 | 2.210 | 2.120 | 2.170 | 154,569 | +0.04(+1.88%) |
Oct 30, 2023 | 2.040 | 2.140 | 2.030 | 2.130 | 158,987 | +0.08(+3.90%) |
Oct 27, 2023 | 2.040 | 2.060 | 2.005 | 2.050 | 334,529 | +0.01(+0.49%) |
Oct 26, 2023 | 2.040 | 2.070 | 2.020 | 2.040 | 116,026 | +0.01(+0.49%) |
Oct 25, 2023 | 2.090 | 2.090 | 2.020 | 2.030 | 315,304 | -0.08(-3.79%) |
Oct 24, 2023 | 2.060 | 2.130 | 2.060 | 2.110 | 183,485 | +0.09(+4.46%) |
Oct 23, 2023 | 2.010 | 2.080 | 2.010 | 2.020 | 276,674 | -0.02(-0.98%) |
Oct 20, 2023 | 2.110 | 2.120 | 2.040 | 2.040 | 235,870 | -0.05(-2.39%) |
Oct 19, 2023 | 2.160 | 2.165 | 2.080 | 2.090 | 214,029 | -0.07(-3.24%) |
Oct 18, 2023 | 2.170 | 2.190 | 2.140 | 2.160 | 201,584 | -0.02(-0.92%) |
Oct 17, 2023 | 2.160 | 2.190 | 2.125 | 2.180 | 144,022 | +0.05(+2.35%) |
Oct 16, 2023 | 2.100 | 2.135 | 2.020 | 2.130 | 290,133 | +0.12(+5.97%) |
Oct 13, 2023 | 2.030 | 2.055 | 2.010 | 2.010 | 211,513 | -0.04(-1.95%) |
Oct 12, 2023 | 2.150 | 2.165 | 2.035 | 2.050 | 249,653 | -0.08(-3.76%) |
Oct 11, 2023 | 2.200 | 2.215 | 2.115 | 2.130 | 185,199 | -0.06(-2.74%) |
Oct 10, 2023 | 2.170 | 2.268 | 2.170 | 2.190 | 190,607 | +0.03(+1.39%) |
Oct 09, 2023 | 2.160 | 2.170 | 2.110 | 2.160 | 172,171 | +0.00(+0.00%) |
Oct 06, 2023 | 2.230 | 2.265 | 2.150 | 2.160 | 321,227 | -0.10(-4.42%) |
Oct 05, 2023 | 2.180 | 2.260 | 2.165 | 2.260 | 194,820 | +0.09(+4.15%) |
Oct 04, 2023 | 2.110 | 2.180 | 2.030 | 2.170 | 321,292 | +0.10(+5.08%) |
Oct 03, 2023 | 2.100 | 2.118 | 2.050 | 2.065 | 417,579 | -0.06(-2.59%) |
Oct 02, 2023 | 2.200 | 2.250 | 2.075 | 2.120 | 1,394,979 | -0.08(-3.64%) |
Sep 29, 2023 | 2.160 | 2.220 | 2.130 | 2.200 | 751,887 | +0.05(+2.33%) |
Sep 28, 2023 | 2.150 | 2.170 | 2.115 | 2.150 | 569,868 | +0.00(+0.00%) |
Sep 27, 2023 | 2.160 | 2.195 | 2.150 | 2.150 | 302,006 | -0.01(-0.46%) |
Sep 26, 2023 | 2.170 | 2.190 | 2.145 | 2.160 | 685,081 | -0.02(-0.92%) |
Sep 25, 2023 | 2.180 | 2.197 | 2.170 | 2.180 | 273,896 | +0.00(+0.00%) |
Sep 22, 2023 | 2.180 | 2.220 | 2.180 | 2.180 | 231,914 | +0.01(+0.46%) |
Sep 21, 2023 | 2.170 | 2.200 | 2.155 | 2.170 | 509,183 | -0.01(-0.46%) |
Sep 20, 2023 | 2.200 | 2.245 | 2.170 | 2.180 | 316,881 | -0.02(-0.91%) |
Sep 19, 2023 | 2.210 | 2.235 | 2.200 | 2.200 | 780,031 | -0.01(-0.45%) |
Sep 18, 2023 | 2.290 | 2.290 | 2.200 | 2.210 | 1,088,362 | -0.09(-3.91%) |
Sep 15, 2023 | 2.300 | 2.320 | 2.260 | 2.300 | 608,218 | +0.00(+0.00%) |
Sep 14, 2023 | 2.260 | 2.300 | 2.260 | 2.300 | 194,894 | +0.05(+2.22%) |
Sep 13, 2023 | 2.280 | 2.300 | 2.250 | 2.250 | 303,351 | -0.02(-0.88%) |
Sep 12, 2023 | 2.310 | 2.340 | 2.270 | 2.270 | 399,303 | -0.04(-1.73%) |
Sep 11, 2023 | 2.300 | 2.330 | 2.285 | 2.310 | 202,918 | +0.01(+0.43%) |
Sep 08, 2023 | 2.310 | 2.350 | 2.280 | 2.300 | 294,449 | -0.01(-0.43%) |
Sep 07, 2023 | 2.350 | 2.360 | 2.280 | 2.310 | 632,793 | -0.05(-2.12%) |
Sep 06, 2023 | 2.370 | 2.430 | 2.350 | 2.360 | 237,295 | -0.02(-0.84%) |
Sep 05, 2023 | 2.460 | 2.460 | 2.370 | 2.380 | 203,284 | -0.08(-3.25%) |
Sep 01, 2023 | 2.430 | 2.480 | 2.420 | 2.460 | 230,571 | +0.04(+1.65%) |
Aug 31, 2023 | 2.410 | 2.470 | 2.400 | 2.420 | 370,438 | -0.02(-0.82%) |
Aug 30, 2023 | 2.360 | 2.460 | 2.360 | 2.440 | 278,935 | +0.07(+2.95%) |
Aug 29, 2023 | 2.340 | 2.420 | 2.340 | 2.370 | 569,178 | +0.02(+0.85%) |
Aug 28, 2023 | 2.390 | 2.428 | 2.340 | 2.350 | 516,563 | -0.04(-1.67%) |
Aug 25, 2023 | 2.430 | 2.455 | 2.380 | 2.390 | 394,952 | -0.03(-1.24%) |
Aug 24, 2023 | 2.460 | 2.500 | 2.410 | 2.420 | 402,638 | -0.04(-1.63%) |
Aug 23, 2023 | 2.460 | 2.515 | 2.450 | 2.460 | 578,509 | +0.00(+0.00%) |
Aug 22, 2023 | 2.560 | 2.570 | 2.460 | 2.460 | 327,191 | -0.09(-3.53%) |
Aug 21, 2023 | 2.440 | 2.560 | 2.410 | 2.550 | 661,538 | +0.11(+4.51%) |
Aug 18, 2023 | 2.460 | 2.515 | 2.425 | 2.440 | 349,323 | -0.05(-2.01%) |
Aug 17, 2023 | 2.520 | 2.620 | 2.470 | 2.490 | 376,345 | -0.04(-1.58%) |
Aug 16, 2023 | 2.490 | 2.570 | 2.475 | 2.530 | 290,777 | +0.03(+1.20%) |
Aug 15, 2023 | 2.530 | 2.580 | 2.490 | 2.500 | 385,539 | -0.07(-2.72%) |
Aug 14, 2023 | 2.700 | 2.700 | 2.520 | 2.570 | 415,625 | -0.16(-5.86%) |
Aug 11, 2023 | 2.650 | 2.745 | 2.611 | 2.730 | 525,660 | +0.07(+2.63%) |
Aug 10, 2023 | 2.710 | 2.710 | 2.600 | 2.660 | 656,246 | -0.02(-0.75%) |
Aug 09, 2023 | 2.650 | 2.700 | 2.620 | 2.680 | 627,780 | +0.03(+1.13%) |
Aug 08, 2023 | 2.490 | 2.730 | 2.420 | 2.650 | 1,102,003 | +0.11(+4.33%) |
Aug 07, 2023 | 2.460 | 2.610 | 2.460 | 2.540 | 611,813 | +0.08(+3.25%) |
Aug 04, 2023 | 2.530 | 2.530 | 2.400 | 2.460 | 753,684 | -0.02(-0.81%) |
Aug 03, 2023 | 2.530 | 2.530 | 2.370 | 2.480 | 1,208,156 | -0.16(-6.06%) |
Aug 02, 2023 | 2.760 | 2.820 | 2.560 | 2.640 | 1,038,857 | -0.16(-5.71%) |
Aug 01, 2023 | 2.700 | 2.815 | 2.630 | 2.800 | 1,100,027 | +0.08(+2.94%) |
Jul 31, 2023 | 2.420 | 2.720 | 2.410 | 2.720 | 1,634,572 | +0.33(+13.81%) |
Jul 28, 2023 | 2.310 | 2.420 | 2.175 | 2.390 | 2,422,747 | +0.06(+2.58%) |
Jul 27, 2023 | 2.810 | 2.810 | 2.290 | 2.330 | 3,980,935 | -0.46(-16.64%) |
Jul 26, 2023 | 3.070 | 3.080 | 2.685 | 2.795 | 3,019,663 | -0.29(-9.55%) |
Jul 25, 2023 | 3.800 | 3.800 | 3.060 | 3.090 | 5,164,982 | -1.73(-35.89%) |
Jul 24, 2023 | 4.950 | 5.045 | 4.800 | 4.820 | 87,551 | -0.12(-2.43%) |
Jul 21, 2023 | 5.140 | 5.220 | 4.900 | 4.940 | 207,419 | -0.20(-3.89%) |
Jul 20, 2023 | 5.150 | 5.160 | 5.072 | 5.140 | 135,027 | -0.02(-0.39%) |
Jul 19, 2023 | 5.250 | 5.320 | 5.120 | 5.160 | 165,014 | -0.12(-2.27%) |
Jul 18, 2023 | 5.140 | 5.300 | 5.080 | 5.280 | 180,567 | +0.13(+2.52%) |
Jul 17, 2023 | 5.120 | 5.220 | 5.115 | 5.150 | 200,998 | +0.05(+0.98%) |
Jul 14, 2023 | 5.300 | 5.300 | 5.065 | 5.100 | 192,279 | -0.15(-2.86%) |
Jul 13, 2023 | 4.970 | 5.320 | 4.830 | 5.250 | 401,087 | +0.32(+6.49%) |
Jul 12, 2023 | 5.000 | 5.010 | 4.880 | 4.930 | 227,649 | +0.02(+0.41%) |
Jul 11, 2023 | 4.970 | 5.000 | 4.885 | 4.910 | 209,718 | -0.03(-0.61%) |
Jul 10, 2023 | 4.810 | 4.980 | 4.810 | 4.940 | 194,484 | +0.09(+1.86%) |
Jul 07, 2023 | 4.810 | 4.915 | 4.800 | 4.850 | 364,023 | -0.01(-0.21%) |
Jul 06, 2023 | 4.820 | 4.880 | 4.650 | 4.860 | 206,461 | +0.06(+1.25%) |
Jul 05, 2023 | 4.800 | 4.850 | 4.770 | 4.800 | 244,170 | -0.04(-0.83%) |
Jul 03, 2023 | 4.840 | 4.840 | 4.770 | 4.840 | 189,972 | +0.05(+1.04%) |
Jun 30, 2023 | 4.570 | 4.890 | 4.500 | 4.790 | 700,111 | +0.25(+5.51%) |
Jun 29, 2023 | 4.410 | 4.580 | 4.400 | 4.540 | 155,976 | +0.13(+2.95%) |
Jun 28, 2023 | 4.340 | 4.470 | 4.330 | 4.410 | 168,815 | +0.05(+1.15%) |
Jun 27, 2023 | 4.240 | 4.400 | 4.220 | 4.360 | 169,665 | +0.12(+2.83%) |
Jun 26, 2023 | 4.460 | 4.460 | 4.240 | 4.240 | 264,744 | -0.17(-3.85%) |
Jun 23, 2023 | 4.280 | 4.490 | 4.220 | 4.410 | 645,466 | +0.11(+2.56%) |
Jun 22, 2023 | 4.540 | 4.540 | 4.280 | 4.300 | 199,867 | -0.13(-2.93%) |
Jun 21, 2023 | 4.470 | 4.545 | 4.360 | 4.430 | 282,089 | -0.08(-1.77%) |
Jun 20, 2023 | 4.510 | 4.540 | 4.410 | 4.510 | 271,977 | +0.00(+0.00%) |
Jun 16, 2023 | 4.830 | 4.830 | 4.510 | 4.510 | 343,205 | -0.25(-5.25%) |
Jun 15, 2023 | 4.630 | 4.790 | 4.630 | 4.760 | 163,112 | +0.11(+2.37%) |
Jun 14, 2023 | 4.730 | 4.800 | 4.635 | 4.650 | 190,430 | -0.07(-1.48%) |
Jun 13, 2023 | 4.600 | 4.750 | 4.595 | 4.720 | 233,671 | +0.18(+3.96%) |
Jun 12, 2023 | 4.410 | 4.580 | 4.350 | 4.540 | 249,328 | +0.20(+4.61%) |
Jun 09, 2023 | 4.460 | 4.540 | 4.295 | 4.340 | 148,921 | -0.14(-3.13%) |
Jun 08, 2023 | 4.530 | 4.530 | 4.440 | 4.480 | 221,144 | +0.00(+0.00%) |
Jun 07, 2023 | 4.410 | 4.600 | 4.410 | 4.480 | 301,089 | +0.08(+1.82%) |
Jun 06, 2023 | 4.240 | 4.410 | 4.200 | 4.400 | 387,250 | +0.16(+3.65%) |
Jun 05, 2023 | 4.250 | 4.360 | 4.140 | 4.245 | 744,371 | -0.04(-1.05%) |
Jun 02, 2023 | 4.290 | 4.388 | 4.230 | 4.290 | 410,612 | +0.07(+1.66%) |