Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.020 | 3.060 | 2.900 | 2.970 | 14,853 | +0.10(+3.48%) |
May 16, 2024 | 3.160 | 3.160 | 2.870 | 2.870 | 101,221 | -0.27(-8.74%) |
May 15, 2024 | 3.136 | 3.160 | 3.130 | 3.145 | 20,604 | +0.03(+1.11%) |
May 14, 2024 | 3.139 | 3.140 | 3.111 | 3.111 | 2,799 | -0.01(-0.32%) |
May 13, 2024 | 3.140 | 3.150 | 3.101 | 3.120 | 11,203 | -0.01(-0.31%) |
May 10, 2024 | 3.130 | 3.140 | 3.111 | 3.130 | 32,616 | +0.01(+0.31%) |
May 09, 2024 | 3.100 | 3.130 | 3.086 | 3.120 | 7,116 | +0.01(+0.41%) |
May 08, 2024 | 3.126 | 3.130 | 3.106 | 3.108 | 1,423 | +0.03(+0.87%) |
May 07, 2024 | 3.091 | 3.140 | 3.081 | 3.081 | 25,257 | -0.02(-0.63%) |
May 06, 2024 | 3.061 | 3.150 | 3.051 | 3.101 | 44,374 | +0.01(+0.32%) |
May 03, 2024 | 3.101 | 3.130 | 3.091 | 3.091 | 2,862 | -0.01(-0.32%) |
May 02, 2024 | 3.111 | 3.138 | 3.101 | 3.101 | 2,705 | -0.01(-0.32%) |
May 01, 2024 | 3.150 | 3.160 | 3.111 | 3.111 | 4,844 | +0.01(+0.31%) |
Apr 30, 2024 | 3.101 | 3.120 | 3.081 | 3.101 | 2,451 | -0.04(-1.25%) |
Apr 29, 2024 | 3.150 | 3.160 | 3.120 | 3.140 | 6,174 | +0.02(+0.63%) |
Apr 26, 2024 | 3.140 | 3.140 | 3.120 | 3.120 | 4,717 | +0.01(+0.32%) |
Apr 25, 2024 | 3.130 | 3.150 | 3.111 | 3.111 | 11,375 | -0.02(-0.63%) |
Apr 24, 2024 | 3.120 | 3.130 | 3.120 | 3.130 | 6,858 | +0.02(+0.63%) |
Apr 23, 2024 | 3.091 | 3.125 | 3.091 | 3.111 | 3,024 | -0.01(-0.32%) |
Apr 22, 2024 | 3.091 | 3.120 | 3.071 | 3.120 | 20,991 | +0.04(+1.28%) |
Apr 19, 2024 | 3.101 | 3.120 | 3.081 | 3.081 | 4,109 | +0.00(+0.00%) |
Apr 18, 2024 | 3.081 | 3.111 | 3.081 | 3.081 | 2,180 | +0.00(+0.00%) |
Apr 17, 2024 | 3.091 | 3.120 | 3.081 | 3.081 | 3,169 | -0.01(-0.32%) |
Apr 16, 2024 | 3.101 | 3.130 | 3.091 | 3.091 | 4,490 | -0.01(-0.32%) |
Apr 15, 2024 | 3.101 | 3.130 | 3.101 | 3.101 | 9,624 | -0.03(-0.94%) |
Apr 12, 2024 | 3.170 | 3.170 | 3.130 | 3.130 | 1,896 | +0.03(+0.95%) |
Apr 11, 2024 | 3.111 | 3.189 | 3.101 | 3.101 | 6,565 | +0.00(+0.00%) |
Apr 10, 2024 | 3.101 | 3.160 | 3.101 | 3.101 | 3,767 | -0.02(-0.63%) |
Apr 09, 2024 | 3.120 | 3.179 | 3.120 | 3.120 | 14,100 | -0.03(-0.94%) |
Apr 08, 2024 | 3.179 | 3.189 | 3.140 | 3.150 | 7,392 | +0.01(+0.25%) |
Apr 05, 2024 | 3.170 | 3.186 | 3.140 | 3.142 | 23,353 | +0.00(+0.06%) |
Apr 04, 2024 | 3.130 | 3.175 | 3.111 | 3.140 | 2,705 | +0.04(+1.27%) |
Apr 03, 2024 | 3.150 | 3.170 | 3.101 | 3.101 | 6,765 | -0.05(-1.56%) |
Apr 02, 2024 | 3.219 | 3.219 | 3.111 | 3.150 | 21,926 | -0.05(-1.54%) |
Apr 01, 2024 | 3.229 | 3.248 | 3.199 | 3.199 | 16,110 | -0.01(-0.30%) |
Mar 28, 2024 | 3.209 | 3.209 | 3.170 | 3.209 | 5,987 | -0.00(-0.01%) |
Mar 27, 2024 | 3.170 | 3.209 | 3.150 | 3.209 | 6,924 | +0.02(+0.62%) |
Mar 26, 2024 | 3.143 | 3.199 | 3.121 | 3.189 | 15,169 | +0.02(+0.62%) |
Mar 25, 2024 | 3.140 | 3.179 | 3.130 | 3.170 | 11,410 | +0.02(+0.63%) |
Mar 22, 2024 | 3.120 | 3.150 | 3.101 | 3.150 | 8,208 | +0.03(+0.95%) |
Mar 21, 2024 | 3.111 | 3.129 | 3.101 | 3.120 | 5,955 | +0.00(+0.00%) |
Mar 20, 2024 | 3.101 | 3.120 | 3.081 | 3.120 | 5,345 | +0.02(+0.64%) |
Mar 19, 2024 | 3.120 | 3.130 | 3.101 | 3.101 | 4,344 | -0.02(-0.63%) |
Mar 18, 2024 | 3.150 | 3.160 | 3.101 | 3.120 | 8,564 | +0.04(+1.28%) |
Mar 15, 2024 | 3.183 | 3.183 | 3.081 | 3.081 | 16,470 | -0.09(-2.79%) |
Mar 14, 2024 | 3.150 | 3.219 | 3.145 | 3.170 | 10,288 | +0.05(+1.58%) |
Mar 13, 2024 | 3.209 | 3.248 | 3.111 | 3.120 | 17,714 | -0.05(-1.55%) |
Mar 12, 2024 | 3.179 | 3.219 | 3.170 | 3.170 | 5,087 | +0.00(+0.00%) |
Mar 11, 2024 | 3.170 | 3.189 | 3.170 | 3.170 | 7,312 | +0.00(+0.00%) |
Mar 08, 2024 | 3.179 | 3.239 | 3.170 | 3.170 | 8,900 | +0.00(+0.00%) |
Mar 07, 2024 | 3.219 | 3.219 | 3.170 | 3.170 | 2,083 | -0.03(-0.92%) |
Mar 06, 2024 | 3.229 | 3.268 | 3.199 | 3.199 | 10,121 | +0.02(+0.62%) |
Mar 05, 2024 | 3.248 | 3.248 | 3.172 | 3.179 | 9,809 | -0.06(-1.82%) |
Mar 04, 2024 | 3.170 | 3.239 | 3.170 | 3.239 | 9,154 | +0.05(+1.54%) |
Mar 01, 2024 | 3.229 | 3.248 | 3.189 | 3.189 | 16,059 | +0.00(+0.00%) |
Feb 29, 2024 | 3.203 | 3.203 | 3.175 | 3.189 | 6,621 | +0.02(+0.62%) |
Feb 28, 2024 | 3.150 | 3.258 | 3.150 | 3.170 | 3,565 | -0.03(-0.92%) |
Feb 27, 2024 | 3.170 | 3.258 | 3.170 | 3.199 | 4,844 | +0.02(+0.62%) |
Feb 26, 2024 | 3.160 | 3.248 | 3.150 | 3.179 | 23,246 | +0.01(+0.31%) |
Feb 23, 2024 | 3.130 | 3.258 | 3.130 | 3.170 | 6,064 | +0.00(+0.00%) |
Feb 22, 2024 | 3.140 | 3.219 | 3.140 | 3.170 | 19,103 | -0.01(-0.32%) |
Feb 21, 2024 | 3.150 | 3.219 | 3.150 | 3.180 | 3,863 | -0.04(-1.21%) |
Feb 20, 2024 | 3.199 | 3.224 | 3.131 | 3.219 | 13,272 | +0.04(+1.10%) |
Feb 16, 2024 | 3.101 | 3.229 | 3.101 | 3.184 | 32,736 | -0.01(-0.18%) |
Feb 15, 2024 | 3.160 | 3.239 | 3.160 | 3.189 | 9,487 | -0.02(-0.61%) |
Feb 14, 2024 | 3.122 | 3.219 | 3.122 | 3.209 | 20,163 | +0.08(+2.48%) |
Feb 13, 2024 | 3.228 | 3.238 | 3.117 | 3.131 | 5,807 | -0.04(-1.22%) |
Feb 12, 2024 | 3.161 | 3.236 | 3.161 | 3.170 | 12,102 | +0.04(+1.24%) |
Feb 09, 2024 | 3.131 | 3.151 | 3.131 | 3.131 | 5,011 | +0.05(+1.57%) |
Feb 08, 2024 | 3.122 | 3.170 | 3.083 | 3.083 | 33,853 | -0.05(-1.49%) |
Feb 07, 2024 | 3.112 | 3.151 | 3.103 | 3.129 | 11,162 | +0.02(+0.56%) |
Feb 06, 2024 | 3.112 | 3.141 | 3.064 | 3.112 | 25,890 | +0.02(+0.63%) |
Feb 05, 2024 | 3.141 | 3.219 | 3.066 | 3.093 | 42,573 | +0.00(+0.00%) |
Feb 02, 2024 | 3.093 | 3.093 | 3.083 | 3.093 | 6,860 | +0.04(+1.27%) |
Feb 01, 2024 | 3.112 | 3.112 | 3.054 | 3.054 | 7,097 | -0.02(-0.63%) |
Jan 31, 2024 | 3.102 | 3.131 | 3.054 | 3.073 | 24,051 | -0.05(-1.67%) |
Jan 30, 2024 | 3.112 | 3.151 | 3.102 | 3.126 | 9,095 | +0.01(+0.44%) |
Jan 29, 2024 | 3.054 | 3.131 | 3.054 | 3.112 | 34,760 | +0.01(+0.31%) |
Jan 26, 2024 | 3.102 | 3.141 | 3.005 | 3.102 | 24,593 | +0.03(+0.95%) |
Jan 25, 2024 | 3.169 | 3.185 | 3.025 | 3.073 | 26,112 | -0.03(-0.94%) |
Jan 24, 2024 | 3.112 | 3.219 | 3.102 | 3.102 | 12,990 | +0.00(+0.00%) |
Jan 23, 2024 | 3.131 | 3.139 | 3.102 | 3.102 | 9,080 | +0.01(+0.31%) |
Jan 22, 2024 | 3.073 | 3.161 | 3.073 | 3.093 | 16,767 | +0.00(+0.00%) |
Jan 19, 2024 | 3.112 | 3.151 | 3.064 | 3.093 | 14,453 | +0.03(+0.95%) |
Jan 18, 2024 | 3.093 | 3.107 | 3.064 | 3.064 | 8,130 | -0.00(-0.03%) |
Jan 17, 2024 | 3.025 | 3.112 | 2.957 | 3.065 | 22,408 | +0.07(+2.30%) |
Jan 16, 2024 | 3.122 | 3.131 | 2.976 | 2.996 | 46,835 | -0.03(-0.96%) |
Jan 12, 2024 | 3.005 | 3.100 | 2.976 | 3.025 | 58,927 | +0.00(+0.00%) |
Jan 11, 2024 | 3.093 | 3.180 | 2.996 | 3.025 | 76,344 | -0.08(-2.50%) |
Jan 10, 2024 | 3.209 | 3.237 | 3.083 | 3.102 | 55,938 | -0.02(-0.62%) |
Jan 09, 2024 | 3.335 | 3.335 | 3.085 | 3.122 | 51,906 | -0.16(-4.73%) |
Jan 08, 2024 | 3.383 | 3.442 | 3.248 | 3.277 | 64,819 | -0.08(-2.31%) |
Jan 05, 2024 | 3.393 | 3.411 | 3.345 | 3.354 | 9,249 | -0.05(-1.42%) |
Jan 04, 2024 | 3.383 | 3.432 | 3.354 | 3.403 | 8,066 | +0.01(+0.29%) |
Jan 03, 2024 | 3.364 | 3.442 | 3.354 | 3.393 | 16,392 | +0.02(+0.57%) |
Jan 02, 2024 | 3.432 | 3.432 | 3.345 | 3.374 | 17,982 | -0.05(-1.41%) |
Dec 29, 2023 | 3.364 | 3.422 | 3.364 | 3.422 | 14,743 | +0.06(+1.73%) |
Dec 28, 2023 | 3.354 | 3.392 | 3.335 | 3.364 | 7,195 | +0.01(+0.29%) |
Dec 27, 2023 | 3.393 | 3.426 | 3.335 | 3.354 | 17,648 | -0.03(-0.86%) |
Dec 26, 2023 | 3.471 | 3.471 | 3.306 | 3.383 | 15,963 | +0.09(+2.65%) |
Dec 22, 2023 | 3.490 | 3.498 | 3.296 | 3.296 | 25,670 | -0.18(-5.29%) |
Dec 21, 2023 | 3.442 | 3.480 | 3.413 | 3.480 | 7,577 | +0.03(+0.84%) |
Dec 20, 2023 | 3.432 | 3.451 | 3.393 | 3.451 | 4,018 | +0.06(+1.71%) |
Dec 19, 2023 | 3.364 | 3.422 | 3.364 | 3.393 | 7,459 | +0.04(+1.16%) |
Dec 18, 2023 | 3.345 | 3.388 | 3.307 | 3.354 | 10,093 | +0.02(+0.58%) |
Dec 15, 2023 | 3.296 | 3.393 | 3.296 | 3.335 | 7,179 | +0.02(+0.58%) |
Dec 14, 2023 | 3.248 | 3.321 | 3.228 | 3.316 | 18,359 | +0.08(+2.40%) |
Dec 13, 2023 | 3.325 | 3.325 | 3.228 | 3.238 | 10,543 | -0.01(-0.30%) |
Dec 12, 2023 | 3.277 | 3.296 | 3.248 | 3.248 | 12,752 | -0.02(-0.74%) |
Dec 11, 2023 | 3.345 | 3.345 | 3.272 | 3.272 | 6,151 | +0.00(+0.15%) |
Dec 08, 2023 | 3.335 | 3.335 | 3.267 | 3.267 | 4,806 | -0.04(-1.17%) |
Dec 07, 2023 | 3.354 | 3.354 | 3.257 | 3.306 | 10,925 | +0.04(+1.36%) |
Dec 06, 2023 | 3.316 | 3.316 | 3.262 | 3.262 | 6,018 | -0.02(-0.61%) |
Dec 05, 2023 | 3.316 | 3.316 | 3.265 | 3.282 | 4,134 | -0.02(-0.59%) |
Dec 04, 2023 | 3.296 | 3.325 | 3.258 | 3.301 | 11,436 | +0.04(+1.34%) |
Dec 01, 2023 | 3.287 | 3.300 | 3.248 | 3.257 | 11,780 | +0.01(+0.30%) |
Nov 30, 2023 | 3.291 | 3.302 | 3.248 | 3.248 | 4,692 | -0.03(-0.88%) |
Nov 29, 2023 | 3.238 | 3.296 | 3.238 | 3.277 | 5,229 | +0.00(+0.15%) |
Nov 28, 2023 | 3.267 | 3.296 | 3.248 | 3.272 | 9,505 | +0.01(+0.45%) |
Nov 27, 2023 | 3.209 | 3.306 | 3.209 | 3.257 | 6,867 | -0.07(-2.04%) |
Nov 24, 2023 | 3.219 | 3.325 | 3.219 | 3.325 | 5,506 | +0.00(+0.00%) |
Nov 22, 2023 | 3.248 | 3.329 | 3.230 | 3.325 | 5,474 | +0.09(+2.69%) |
Nov 21, 2023 | 3.228 | 3.287 | 3.228 | 3.238 | 7,652 | -0.06(-1.91%) |
Nov 20, 2023 | 3.248 | 3.301 | 3.248 | 3.301 | 3,201 | +0.04(+1.34%) |
Nov 17, 2023 | 3.267 | 3.354 | 3.248 | 3.257 | 7,390 | -0.03(-0.88%) |
Nov 16, 2023 | 3.315 | 3.315 | 3.287 | 3.287 | 3,725 | -0.03(-0.88%) |
Nov 15, 2023 | 3.403 | 3.403 | 3.306 | 3.316 | 5,443 | -0.08(-2.29%) |
Nov 14, 2023 | 3.345 | 3.393 | 3.316 | 3.393 | 4,284 | +0.05(+1.45%) |
Nov 13, 2023 | 3.316 | 3.432 | 3.296 | 3.345 | 6,045 | -0.00(-0.10%) |
Nov 10, 2023 | 3.374 | 3.374 | 3.335 | 3.348 | 3,868 | +0.00(+0.10%) |
Nov 09, 2023 | 3.393 | 3.405 | 3.345 | 3.345 | 3,453 | -0.02(-0.58%) |
Nov 08, 2023 | 3.240 | 3.393 | 3.240 | 3.364 | 11,634 | +0.08(+2.33%) |
Nov 07, 2023 | 3.278 | 3.319 | 3.278 | 3.288 | 3,683 | -0.04(-1.15%) |
Nov 06, 2023 | 3.364 | 3.383 | 3.296 | 3.326 | 8,700 | +0.05(+1.46%) |
Nov 03, 2023 | 3.281 | 3.376 | 3.278 | 3.278 | 4,055 | +0.03(+0.88%) |
Nov 02, 2023 | 3.221 | 3.383 | 3.221 | 3.249 | 35,979 | +0.02(+0.59%) |
Nov 01, 2023 | 3.259 | 3.345 | 3.230 | 3.230 | 5,144 | -0.02(-0.59%) |
Oct 31, 2023 | 3.364 | 3.364 | 3.222 | 3.250 | 18,041 | -0.07(-2.01%) |
Oct 30, 2023 | 3.383 | 3.383 | 3.307 | 3.316 | 6,737 | -0.07(-2.05%) |
Oct 27, 2023 | 3.374 | 3.412 | 3.345 | 3.386 | 4,274 | +0.01(+0.36%) |
Oct 26, 2023 | 3.374 | 3.469 | 3.374 | 3.374 | 6,395 | -0.00(-0.04%) |
Oct 25, 2023 | 3.412 | 3.460 | 3.375 | 3.375 | 2,967 | -0.08(-2.18%) |
Oct 24, 2023 | 3.431 | 3.479 | 3.383 | 3.450 | 3,159 | +0.07(+2.15%) |
Oct 23, 2023 | 3.402 | 3.485 | 3.364 | 3.377 | 8,710 | -0.02(-0.73%) |
Oct 20, 2023 | 3.450 | 3.488 | 3.402 | 3.402 | 6,801 | -0.08(-2.20%) |
Oct 19, 2023 | 3.460 | 3.479 | 3.393 | 3.479 | 3,417 | +0.02(+0.55%) |
Oct 18, 2023 | 3.441 | 3.460 | 3.393 | 3.460 | 1,787 | +0.02(+0.56%) |
Oct 17, 2023 | 3.469 | 3.488 | 3.441 | 3.441 | 8,103 | +0.00(+0.00%) |
Oct 16, 2023 | 3.565 | 3.565 | 3.441 | 3.441 | 17,702 | -0.07(-1.92%) |
Oct 13, 2023 | 3.507 | 3.546 | 3.507 | 3.508 | 5,508 | +0.04(+1.24%) |
Oct 12, 2023 | 3.402 | 3.517 | 3.402 | 3.465 | 3,541 | -0.00(-0.13%) |
Oct 11, 2023 | 3.479 | 3.541 | 3.469 | 3.469 | 8,410 | +0.01(+0.17%) |
Oct 10, 2023 | 3.393 | 3.467 | 3.393 | 3.463 | 15,667 | +0.07(+1.94%) |
Oct 09, 2023 | 3.345 | 3.397 | 3.345 | 3.397 | 13,839 | +0.01(+0.42%) |
Oct 06, 2023 | 3.431 | 3.441 | 3.383 | 3.383 | 10,814 | -0.02(-0.56%) |
Oct 05, 2023 | 3.431 | 3.441 | 3.394 | 3.402 | 7,368 | -0.01(-0.36%) |
Oct 04, 2023 | 3.364 | 3.441 | 3.364 | 3.414 | 15,252 | +0.07(+2.08%) |
Oct 03, 2023 | 3.364 | 3.412 | 3.345 | 3.345 | 3,011 | -0.04(-1.13%) |
Oct 02, 2023 | 3.355 | 3.384 | 3.355 | 3.383 | 5,437 | +0.01(+0.28%) |
Sep 29, 2023 | 3.393 | 3.421 | 3.374 | 3.374 | 2,027 | -0.03(-0.84%) |
Sep 28, 2023 | 3.412 | 3.431 | 3.402 | 3.402 | 3,137 | +0.00(+0.00%) |
Sep 27, 2023 | 3.383 | 3.421 | 3.355 | 3.402 | 18,854 | +0.04(+1.14%) |
Sep 26, 2023 | 3.355 | 3.374 | 3.355 | 3.364 | 5,634 | -0.01(-0.29%) |
Sep 25, 2023 | 3.355 | 3.374 | 3.374 | 3.374 | 4,837 | -0.05(-1.40%) |
Sep 22, 2023 | 3.374 | 3.431 | 3.364 | 3.421 | 6,758 | +0.04(+1.13%) |
Sep 21, 2023 | 3.345 | 3.421 | 3.345 | 3.383 | 9,739 | -0.05(-1.39%) |
Sep 20, 2023 | 3.395 | 3.431 | 3.345 | 3.431 | 10,108 | +0.09(+2.57%) |
Sep 19, 2023 | 3.364 | 3.393 | 3.345 | 3.345 | 18,661 | +0.00(+0.00%) |
Sep 18, 2023 | 3.355 | 3.431 | 3.345 | 3.345 | 18,340 | -0.10(-2.78%) |
Sep 15, 2023 | 3.364 | 3.441 | 3.297 | 3.441 | 41,685 | +0.10(+2.86%) |
Sep 14, 2023 | 3.278 | 3.393 | 3.278 | 3.345 | 13,066 | +0.03(+0.86%) |
Sep 13, 2023 | 3.393 | 3.412 | 3.316 | 3.316 | 12,551 | -0.03(-0.86%) |
Sep 12, 2023 | 3.335 | 3.412 | 3.326 | 3.345 | 5,388 | -0.02(-0.57%) |
Sep 11, 2023 | 3.259 | 3.402 | 3.259 | 3.364 | 6,054 | +0.10(+3.07%) |
Sep 08, 2023 | 3.383 | 3.412 | 3.264 | 3.264 | 9,378 | -0.07(-2.01%) |
Sep 07, 2023 | 3.412 | 3.418 | 3.316 | 3.331 | 8,942 | -0.02(-0.71%) |
Sep 06, 2023 | 3.374 | 3.387 | 3.354 | 3.355 | 11,355 | -0.02(-0.57%) |
Sep 05, 2023 | 3.441 | 3.479 | 3.364 | 3.374 | 10,505 | -0.02(-0.56%) |
Sep 01, 2023 | 3.402 | 3.456 | 3.374 | 3.393 | 11,175 | -0.02(-0.56%) |
Aug 31, 2023 | 3.449 | 3.488 | 3.386 | 3.412 | 9,301 | -0.03(-0.83%) |
Aug 30, 2023 | 3.412 | 3.479 | 3.412 | 3.441 | 7,350 | +0.03(+0.84%) |
Aug 29, 2023 | 3.412 | 3.498 | 3.412 | 3.412 | 8,721 | -0.05(-1.38%) |
Aug 28, 2023 | 3.355 | 3.469 | 3.355 | 3.460 | 19,449 | +0.11(+3.13%) |
Aug 25, 2023 | 3.402 | 3.506 | 3.345 | 3.355 | 33,518 | -0.07(-2.09%) |
Aug 24, 2023 | 3.421 | 3.507 | 3.421 | 3.426 | 11,294 | +0.00(+0.14%) |
Aug 23, 2023 | 3.441 | 3.508 | 3.421 | 3.421 | 10,845 | -0.10(-2.71%) |
Aug 22, 2023 | 3.536 | 3.555 | 3.460 | 3.517 | 15,481 | -0.04(-1.08%) |
Aug 21, 2023 | 3.613 | 3.613 | 3.555 | 3.555 | 3,812 | -0.06(-1.59%) |
Aug 18, 2023 | 3.641 | 3.641 | 3.593 | 3.613 | 18,441 | +0.02(+0.53%) |
Aug 17, 2023 | 3.613 | 3.632 | 3.593 | 3.593 | 3,979 | -0.04(-1.05%) |
Aug 16, 2023 | 3.593 | 3.679 | 3.584 | 3.632 | 4,586 | -0.01(-0.31%) |
Aug 15, 2023 | 3.641 | 3.699 | 3.632 | 3.643 | 44,930 | -0.03(-0.86%) |
Aug 14, 2023 | 3.727 | 3.775 | 3.632 | 3.675 | 17,363 | -0.06(-1.70%) |
Aug 11, 2023 | 3.775 | 3.832 | 3.737 | 3.738 | 8,707 | -0.02(-0.48%) |
Aug 10, 2023 | 3.785 | 3.842 | 3.746 | 3.756 | 10,929 | -0.02(-0.45%) |
Aug 09, 2023 | 3.766 | 3.879 | 3.728 | 3.773 | 23,085 | -0.08(-1.97%) |
Aug 08, 2023 | 3.785 | 3.879 | 3.785 | 3.849 | 6,056 | +0.03(+0.70%) |
Aug 07, 2023 | 3.888 | 3.930 | 3.808 | 3.822 | 12,812 | -0.03(-0.74%) |
Aug 04, 2023 | 3.833 | 3.926 | 3.829 | 3.851 | 25,465 | -0.02(-0.49%) |
Aug 03, 2023 | 3.794 | 3.898 | 3.794 | 3.869 | 19,910 | +0.03(+0.74%) |
Aug 02, 2023 | 3.803 | 3.869 | 3.775 | 3.841 | 15,778 | +0.07(+1.75%) |
Aug 01, 2023 | 3.728 | 3.850 | 3.728 | 3.775 | 9,285 | +0.02(+0.50%) |
Jul 31, 2023 | 3.728 | 3.869 | 3.728 | 3.756 | 21,667 | -0.04(-1.00%) |
Jul 28, 2023 | 3.775 | 3.813 | 3.747 | 3.794 | 6,795 | +0.03(+0.75%) |
Jul 27, 2023 | 3.851 | 3.851 | 3.766 | 3.766 | 6,388 | -0.06(-1.48%) |
Jul 26, 2023 | 3.822 | 3.836 | 3.785 | 3.822 | 9,862 | -0.03(-0.74%) |
Jul 25, 2023 | 3.898 | 3.900 | 3.851 | 3.851 | 5,959 | -0.02(-0.49%) |
Jul 24, 2023 | 3.803 | 3.907 | 3.799 | 3.869 | 17,952 | +0.09(+2.50%) |
Jul 21, 2023 | 3.775 | 3.803 | 3.775 | 3.775 | 10,457 | -0.03(-0.74%) |
Jul 20, 2023 | 3.822 | 3.822 | 3.785 | 3.803 | 7,065 | -0.05(-1.18%) |
Jul 19, 2023 | 3.803 | 3.860 | 3.803 | 3.849 | 12,583 | +0.02(+0.45%) |
Jul 18, 2023 | 3.784 | 3.841 | 3.746 | 3.832 | 5,397 | +0.08(+2.01%) |
Jul 17, 2023 | 3.784 | 3.841 | 3.728 | 3.756 | 7,995 | -0.02(-0.50%) |
Jul 14, 2023 | 3.822 | 3.851 | 3.766 | 3.775 | 4,660 | -0.07(-1.72%) |
Jul 13, 2023 | 3.784 | 3.841 | 3.784 | 3.841 | 4,151 | +0.02(+0.49%) |
Jul 12, 2023 | 3.879 | 3.879 | 3.817 | 3.822 | 7,212 | -0.03(-0.74%) |
Jul 11, 2023 | 3.860 | 3.860 | 3.822 | 3.851 | 3,633 | +0.03(+0.74%) |
Jul 10, 2023 | 3.898 | 3.898 | 3.775 | 3.822 | 12,723 | -0.04(-0.98%) |
Jul 07, 2023 | 3.832 | 3.917 | 3.832 | 3.860 | 5,554 | +0.00(+0.00%) |
Jul 06, 2023 | 3.832 | 3.879 | 3.794 | 3.860 | 9,453 | -0.00(-0.05%) |
Jul 05, 2023 | 3.953 | 3.954 | 3.851 | 3.862 | 14,400 | -0.08(-2.11%) |
Jul 03, 2023 | 3.935 | 3.945 | 3.917 | 3.945 | 6,513 | +0.05(+1.16%) |
Jun 30, 2023 | 3.879 | 3.935 | 3.879 | 3.900 | 8,437 | +0.02(+0.54%) |
Jun 29, 2023 | 3.841 | 3.935 | 3.841 | 3.879 | 8,740 | +0.04(+0.98%) |
Jun 28, 2023 | 3.851 | 3.888 | 3.775 | 3.841 | 4,612 | +0.03(+0.74%) |
Jun 27, 2023 | 3.803 | 3.879 | 3.803 | 3.813 | 7,338 | +0.03(+0.75%) |
Jun 26, 2023 | 3.775 | 3.841 | 3.751 | 3.784 | 12,136 | -0.09(-2.43%) |
Jun 23, 2023 | 3.832 | 3.888 | 3.784 | 3.879 | 19,026 | +0.07(+1.73%) |
Jun 22, 2023 | 3.841 | 3.841 | 3.775 | 3.813 | 4,086 | -0.08(-1.94%) |
Jun 21, 2023 | 3.869 | 3.943 | 3.860 | 3.888 | 11,464 | -0.02(-0.48%) |
Jun 20, 2023 | 4.011 | 4.011 | 3.869 | 3.907 | 14,664 | -0.05(-1.19%) |
Jun 16, 2023 | 3.917 | 3.964 | 3.860 | 3.954 | 14,054 | +0.04(+1.09%) |