Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.420 | 3.470 | 3.420 | 3.470 | 47,437 | +0.07(+1.91%) |
May 16, 2024 | 3.380 | 3.420 | 3.360 | 3.405 | 82,480 | +0.16(+5.09%) |
May 15, 2024 | 3.226 | 3.250 | 3.225 | 3.240 | 116,147 | +0.02(+0.47%) |
May 14, 2024 | 3.225 | 3.240 | 3.210 | 3.225 | 69,552 | -0.04(-1.38%) |
May 13, 2024 | 3.265 | 3.280 | 3.240 | 3.270 | 83,373 | +0.09(+2.83%) |
May 10, 2024 | 3.050 | 3.270 | 3.050 | 3.180 | 23,772 | +0.01(+0.32%) |
May 09, 2024 | 3.140 | 3.170 | 3.140 | 3.170 | 48,585 | +0.03(+1.04%) |
May 08, 2024 | 3.115 | 3.150 | 3.110 | 3.137 | 100,554 | -0.04(-1.34%) |
May 07, 2024 | 3.175 | 3.200 | 3.150 | 3.180 | 93,898 | +0.04(+1.27%) |
May 06, 2024 | 3.155 | 3.170 | 3.122 | 3.140 | 94,054 | -0.01(-0.32%) |
May 03, 2024 | 3.200 | 3.200 | 3.140 | 3.150 | 49,880 | -0.05(-1.56%) |
May 02, 2024 | 3.110 | 3.210 | 3.110 | 3.200 | 52,157 | +0.12(+3.80%) |
May 01, 2024 | 3.060 | 3.100 | 3.060 | 3.083 | 90,150 | +0.05(+1.48%) |
Apr 30, 2024 | 3.030 | 3.070 | 3.020 | 3.038 | 35,665 | -0.05(-1.52%) |
Apr 29, 2024 | 3.080 | 3.090 | 3.038 | 3.085 | 49,181 | +0.02(+0.49%) |
Apr 26, 2024 | 3.060 | 3.080 | 3.040 | 3.070 | 51,220 | +0.01(+0.33%) |
Apr 25, 2024 | 3.020 | 3.060 | 3.010 | 3.060 | 41,860 | +0.08(+2.68%) |
Apr 24, 2024 | 3.015 | 3.030 | 2.980 | 2.980 | 253,142 | -0.02(-0.67%) |
Apr 23, 2024 | 3.000 | 3.010 | 2.980 | 3.000 | 80,892 | +0.04(+1.35%) |
Apr 22, 2024 | 2.937 | 2.980 | 2.932 | 2.960 | 108,537 | +0.06(+2.07%) |
Apr 19, 2024 | 2.892 | 2.910 | 2.890 | 2.900 | 75,110 | +0.00(+0.00%) |
Apr 18, 2024 | 2.895 | 2.920 | 2.881 | 2.900 | 196,721 | +0.00(+0.00%) |
Apr 17, 2024 | 2.920 | 2.920 | 2.880 | 2.900 | 146,289 | -0.11(-3.65%) |
Apr 16, 2024 | 3.002 | 3.020 | 2.990 | 3.010 | 174,153 | +0.01(+0.33%) |
Apr 15, 2024 | 3.030 | 3.030 | 3.000 | 3.000 | 90,816 | -0.01(-0.33%) |
Apr 12, 2024 | 3.005 | 3.010 | 2.990 | 3.010 | 19,964 | -0.05(-1.63%) |
Apr 11, 2024 | 3.045 | 3.060 | 3.020 | 3.060 | 117,270 | +0.02(+0.66%) |
Apr 10, 2024 | 3.035 | 3.040 | 3.000 | 3.040 | 72,334 | -0.01(-0.39%) |
Apr 09, 2024 | 3.020 | 3.052 | 3.003 | 3.052 | 146,688 | +0.10(+3.46%) |
Apr 08, 2024 | 2.940 | 2.960 | 2.930 | 2.950 | 260,414 | +0.00(+0.00%) |
Apr 05, 2024 | 2.950 | 2.950 | 2.920 | 2.950 | 59,279 | +0.00(+0.00%) |
Apr 04, 2024 | 2.985 | 3.000 | 2.940 | 2.950 | 129,854 | -0.01(-0.34%) |
Apr 03, 2024 | 2.965 | 2.990 | 2.950 | 2.960 | 72,819 | -0.03(-1.00%) |
Apr 02, 2024 | 3.010 | 3.020 | 2.990 | 2.990 | 142,622 | +0.06(+2.05%) |
Apr 01, 2024 | 2.918 | 2.940 | 2.910 | 2.930 | 172,562 | +0.05(+1.74%) |
Mar 28, 2024 | 2.920 | 2.920 | 2.860 | 2.880 | 48,149 | -0.11(-3.58%) |
Mar 27, 2024 | 2.975 | 2.990 | 2.970 | 2.987 | 55,354 | +0.02(+0.57%) |
Mar 26, 2024 | 3.000 | 3.000 | 2.970 | 2.970 | 91,265 | +0.00(+0.00%) |
Mar 25, 2024 | 2.820 | 2.990 | 2.820 | 2.970 | 123,591 | -0.13(-4.19%) |
Mar 22, 2024 | 3.060 | 3.100 | 3.040 | 3.100 | 48,471 | +0.22(+7.64%) |
Mar 21, 2024 | 2.900 | 2.935 | 2.880 | 2.880 | 78,129 | -0.03(-1.03%) |
Mar 20, 2024 | 2.900 | 2.910 | 2.860 | 2.910 | 75,259 | +0.00(+0.00%) |
Mar 19, 2024 | 2.890 | 2.910 | 2.860 | 2.910 | 152,214 | +0.01(+0.34%) |
Mar 18, 2024 | 2.885 | 2.910 | 2.860 | 2.900 | 96,433 | -0.11(-3.65%) |
Mar 15, 2024 | 3.000 | 3.020 | 2.990 | 3.010 | 105,429 | -0.01(-0.33%) |
Mar 14, 2024 | 3.025 | 3.050 | 2.991 | 3.020 | 64,775 | -0.05(-1.63%) |
Mar 13, 2024 | 3.054 | 3.090 | 3.020 | 3.070 | 79,567 | +0.02(+0.66%) |
Mar 12, 2024 | 2.996 | 3.050 | 2.990 | 3.050 | 144,697 | +0.09(+3.04%) |
Mar 11, 2024 | 2.935 | 2.970 | 2.900 | 2.960 | 141,398 | +0.07(+2.42%) |
Mar 08, 2024 | 2.850 | 2.890 | 2.830 | 2.890 | 120,001 | +0.08(+2.85%) |
Mar 07, 2024 | 2.820 | 2.840 | 2.800 | 2.810 | 225,408 | -0.01(-0.35%) |
Mar 06, 2024 | 2.835 | 2.870 | 2.800 | 2.820 | 157,131 | +0.01(+0.36%) |
Mar 05, 2024 | 2.812 | 2.850 | 2.750 | 2.810 | 132,385 | -0.04(-1.40%) |
Mar 04, 2024 | 2.870 | 2.910 | 2.830 | 2.850 | 95,999 | -0.02(-0.70%) |
Mar 01, 2024 | 2.850 | 2.890 | 2.850 | 2.870 | 85,838 | -0.01(-0.35%) |
Feb 29, 2024 | 2.930 | 2.940 | 2.860 | 2.880 | 130,877 | -0.05(-1.71%) |
Feb 28, 2024 | 2.890 | 3.000 | 2.890 | 2.930 | 109,324 | +0.07(+2.45%) |
Feb 27, 2024 | 2.860 | 2.880 | 2.820 | 2.860 | 166,512 | +0.01(+0.35%) |
Feb 26, 2024 | 2.825 | 2.890 | 2.761 | 2.850 | 142,172 | +0.06(+2.15%) |
Feb 23, 2024 | 2.799 | 2.850 | 2.700 | 2.790 | 130,604 | -0.03(-1.06%) |
Feb 22, 2024 | 2.859 | 2.860 | 2.800 | 2.820 | 165,405 | +0.01(+0.36%) |
Feb 21, 2024 | 2.815 | 2.820 | 2.770 | 2.810 | 252,069 | +0.10(+3.69%) |
Feb 20, 2024 | 2.725 | 2.740 | 2.701 | 2.710 | 317,275 | -0.04(-1.45%) |
Feb 16, 2024 | 2.750 | 2.770 | 2.750 | 2.750 | 183,792 | +0.06(+2.23%) |
Feb 15, 2024 | 2.720 | 2.740 | 2.670 | 2.690 | 237,939 | -0.03(-1.10%) |
Feb 14, 2024 | 2.700 | 2.730 | 2.660 | 2.720 | 478,993 | +0.01(+0.37%) |
Feb 13, 2024 | 2.745 | 2.770 | 2.690 | 2.710 | 288,217 | -0.04(-1.45%) |
Feb 12, 2024 | 2.760 | 2.800 | 2.750 | 2.750 | 252,477 | +0.03(+1.10%) |
Feb 09, 2024 | 2.700 | 2.730 | 2.670 | 2.720 | 304,355 | +0.03(+1.12%) |
Feb 08, 2024 | 2.670 | 2.730 | 2.660 | 2.690 | 279,236 | +0.01(+0.37%) |
Feb 07, 2024 | 2.720 | 2.720 | 2.660 | 2.680 | 343,708 | -0.03(-1.11%) |
Feb 06, 2024 | 2.700 | 2.750 | 2.680 | 2.710 | 537,749 | +0.04(+1.50%) |
Feb 05, 2024 | 2.630 | 2.670 | 2.580 | 2.670 | 432,182 | +0.04(+1.52%) |
Feb 02, 2024 | 2.640 | 2.660 | 2.620 | 2.630 | 229,295 | -0.05(-1.87%) |
Feb 01, 2024 | 2.660 | 2.680 | 2.640 | 2.680 | 325,705 | +0.02(+0.75%) |
Jan 31, 2024 | 2.620 | 2.670 | 2.620 | 2.660 | 246,194 | -0.03(-1.12%) |
Jan 30, 2024 | 2.700 | 2.740 | 2.690 | 2.690 | 118,181 | -0.09(-3.24%) |
Jan 29, 2024 | 2.790 | 2.800 | 2.760 | 2.780 | 209,760 | +0.02(+0.62%) |
Jan 26, 2024 | 2.740 | 2.790 | 2.740 | 2.763 | 125,206 | +0.00(+0.11%) |
Jan 25, 2024 | 2.740 | 2.760 | 2.730 | 2.760 | 202,021 | -0.02(-0.72%) |
Jan 24, 2024 | 2.750 | 2.860 | 2.750 | 2.780 | 374,335 | +0.03(+1.09%) |
Jan 23, 2024 | 2.660 | 2.750 | 2.660 | 2.750 | 450,255 | +0.10(+3.77%) |
Jan 22, 2024 | 2.650 | 2.710 | 2.650 | 2.650 | 456,776 | -0.11(-3.99%) |
Jan 19, 2024 | 2.700 | 2.780 | 2.700 | 2.760 | 140,980 | -0.05(-1.78%) |
Jan 18, 2024 | 2.710 | 2.810 | 2.710 | 2.810 | 781,722 | +0.07(+2.55%) |
Jan 17, 2024 | 2.740 | 2.750 | 2.700 | 2.740 | 285,569 | -0.11(-4.03%) |
Jan 16, 2024 | 2.860 | 2.890 | 2.840 | 2.855 | 124,872 | -0.12(-4.15%) |
Jan 12, 2024 | 2.940 | 2.980 | 2.940 | 2.978 | 77,244 | +0.04(+1.26%) |
Jan 11, 2024 | 2.930 | 2.950 | 2.920 | 2.941 | 192,649 | +0.02(+0.56%) |
Jan 10, 2024 | 2.870 | 2.950 | 2.870 | 2.925 | 100,235 | +0.01(+0.52%) |
Jan 09, 2024 | 2.920 | 2.940 | 2.900 | 2.910 | 243,040 | -0.02(-0.68%) |
Jan 08, 2024 | 2.940 | 2.950 | 2.925 | 2.930 | 96,411 | -0.05(-1.68%) |
Jan 05, 2024 | 2.972 | 3.000 | 2.950 | 2.980 | 42,699 | +0.02(+0.68%) |
Jan 04, 2024 | 2.955 | 2.970 | 2.940 | 2.960 | 116,713 | +0.01(+0.34%) |
Jan 03, 2024 | 2.936 | 2.950 | 2.930 | 2.950 | 77,591 | -0.11(-3.59%) |
Jan 02, 2024 | 3.130 | 3.130 | 2.940 | 3.060 | 56,032 | -0.07(-2.24%) |
Dec 29, 2023 | 3.125 | 3.140 | 3.114 | 3.130 | 25,429 | +0.02(+0.64%) |
Dec 28, 2023 | 3.130 | 3.150 | 3.110 | 3.110 | 53,676 | +0.06(+1.97%) |
Dec 27, 2023 | 3.050 | 3.070 | 3.040 | 3.050 | 56,038 | -0.01(-0.33%) |
Dec 26, 2023 | 3.060 | 3.070 | 3.033 | 3.060 | 80,026 | +0.04(+1.32%) |
Dec 22, 2023 | 3.000 | 3.050 | 3.000 | 3.020 | 86,984 | -0.05(-1.63%) |
Dec 21, 2023 | 3.040 | 3.070 | 3.020 | 3.070 | 123,432 | +0.12(+4.07%) |
Dec 20, 2023 | 2.990 | 2.990 | 2.946 | 2.950 | 108,330 | -0.08(-2.64%) |
Dec 19, 2023 | 3.025 | 3.060 | 3.020 | 3.030 | 103,288 | +0.04(+1.34%) |
Dec 18, 2023 | 3.005 | 3.010 | 2.990 | 2.990 | 87,871 | -0.07(-2.29%) |
Dec 15, 2023 | 3.070 | 3.080 | 3.040 | 3.060 | 348,602 | +0.02(+0.66%) |
Dec 14, 2023 | 3.035 | 3.060 | 3.030 | 3.040 | 100,344 | +0.10(+3.40%) |
Dec 13, 2023 | 2.900 | 2.960 | 2.900 | 2.940 | 300,397 | +0.08(+2.80%) |
Dec 12, 2023 | 2.820 | 2.870 | 2.700 | 2.860 | 136,516 | +0.02(+0.70%) |
Dec 11, 2023 | 2.800 | 2.850 | 2.800 | 2.840 | 447,764 | +0.08(+2.90%) |
Dec 08, 2023 | 2.770 | 2.780 | 2.750 | 2.760 | 106,439 | -0.05(-1.78%) |
Dec 07, 2023 | 2.610 | 2.810 | 2.610 | 2.810 | 277,990 | +0.01(+0.36%) |
Dec 06, 2023 | 2.830 | 2.830 | 2.800 | 2.800 | 173,084 | +0.08(+2.94%) |
Dec 05, 2023 | 2.720 | 2.750 | 2.710 | 2.720 | 169,663 | -0.06(-2.16%) |
Dec 04, 2023 | 2.770 | 2.840 | 2.760 | 2.780 | 196,183 | +0.00(+0.00%) |
Dec 01, 2023 | 2.761 | 2.780 | 2.759 | 2.780 | 209,883 | +0.00(+0.00%) |
Nov 30, 2023 | 2.650 | 2.780 | 2.650 | 2.780 | 265,468 | +0.01(+0.36%) |
Nov 29, 2023 | 2.785 | 2.800 | 2.770 | 2.770 | 114,252 | -0.11(-3.82%) |
Nov 28, 2023 | 2.940 | 2.940 | 2.860 | 2.880 | 651,445 | +0.00(+0.00%) |
Nov 27, 2023 | 2.910 | 2.910 | 2.880 | 2.880 | 99,505 | -0.06(-2.04%) |
Nov 24, 2023 | 2.980 | 2.980 | 2.930 | 2.940 | 30,871 | +0.02(+0.68%) |
Nov 22, 2023 | 2.932 | 2.950 | 2.920 | 2.920 | 128,476 | -0.01(-0.34%) |
Nov 21, 2023 | 2.940 | 2.940 | 2.900 | 2.930 | 189,480 | +0.00(+0.00%) |
Nov 20, 2023 | 2.920 | 2.940 | 2.900 | 2.930 | 171,020 | +0.05(+1.74%) |
Nov 17, 2023 | 2.870 | 2.890 | 2.860 | 2.880 | 261,475 | +0.02(+0.70%) |
Nov 16, 2023 | 2.860 | 2.868 | 2.830 | 2.860 | 206,088 | -0.09(-3.05%) |
Nov 15, 2023 | 2.940 | 2.980 | 2.940 | 2.950 | 168,012 | +0.03(+1.03%) |
Nov 14, 2023 | 2.860 | 2.930 | 2.850 | 2.920 | 450,646 | +0.13(+4.66%) |
Nov 13, 2023 | 2.794 | 2.800 | 2.770 | 2.790 | 697,451 | +0.05(+1.94%) |
Nov 10, 2023 | 2.720 | 2.740 | 2.710 | 2.737 | 351,810 | +0.04(+1.37%) |
Nov 09, 2023 | 2.780 | 2.780 | 2.700 | 2.700 | 456,821 | -0.07(-2.53%) |
Nov 08, 2023 | 2.757 | 2.770 | 2.750 | 2.770 | 335,079 | +0.00(+0.00%) |
Nov 07, 2023 | 2.780 | 2.810 | 2.770 | 2.770 | 283,498 | -0.10(-3.48%) |
Nov 06, 2023 | 2.890 | 2.900 | 2.850 | 2.870 | 159,428 | -0.06(-2.05%) |
Nov 03, 2023 | 2.920 | 2.940 | 2.900 | 2.930 | 322,038 | +0.08(+2.81%) |
Nov 02, 2023 | 2.860 | 2.870 | 2.820 | 2.850 | 760,699 | +0.15(+5.56%) |
Nov 01, 2023 | 2.680 | 2.700 | 2.670 | 2.700 | 776,485 | +0.00(+0.00%) |
Oct 31, 2023 | 2.650 | 2.730 | 2.650 | 2.700 | 2,158,954 | -0.02(-0.74%) |
Oct 30, 2023 | 2.735 | 2.735 | 2.700 | 2.720 | 907,515 | +0.03(+1.12%) |
Oct 27, 2023 | 2.720 | 2.720 | 2.670 | 2.690 | 363,106 | +0.06(+2.28%) |
Oct 26, 2023 | 2.610 | 2.640 | 2.610 | 2.630 | 463,285 | -0.05(-1.87%) |
Oct 25, 2023 | 2.690 | 2.700 | 2.660 | 2.680 | 296,458 | -0.05(-1.83%) |
Oct 24, 2023 | 2.720 | 2.750 | 2.710 | 2.730 | 1,860,977 | +0.04(+1.49%) |
Oct 23, 2023 | 2.641 | 2.700 | 2.640 | 2.690 | 743,173 | +0.05(+1.89%) |
Oct 20, 2023 | 2.675 | 2.680 | 2.640 | 2.640 | 707,468 | -0.04(-1.49%) |
Oct 19, 2023 | 2.636 | 2.684 | 2.618 | 2.680 | 1,004,899 | +0.00(+0.00%) |
Oct 18, 2023 | 2.670 | 2.690 | 2.650 | 2.680 | 390,841 | +0.02(+0.75%) |
Oct 17, 2023 | 2.610 | 2.700 | 2.610 | 2.660 | 1,397,375 | -0.02(-0.75%) |
Oct 16, 2023 | 2.640 | 2.680 | 2.610 | 2.680 | 644,782 | +0.08(+3.08%) |
Oct 13, 2023 | 2.640 | 2.640 | 2.590 | 2.600 | 295,731 | -0.08(-2.99%) |
Oct 12, 2023 | 2.650 | 2.710 | 2.640 | 2.680 | 566,456 | +0.05(+1.90%) |
Oct 11, 2023 | 2.640 | 2.660 | 2.620 | 2.630 | 548,132 | +0.01(+0.38%) |
Oct 10, 2023 | 2.600 | 2.650 | 2.600 | 2.620 | 815,045 | +0.07(+2.75%) |
Oct 09, 2023 | 2.570 | 2.570 | 2.520 | 2.550 | 701,499 | -0.03(-1.16%) |
Oct 06, 2023 | 2.570 | 2.600 | 2.530 | 2.580 | 485,575 | +0.05(+1.98%) |
Oct 05, 2023 | 2.530 | 2.540 | 2.500 | 2.530 | 875,760 | +0.04(+1.61%) |
Oct 04, 2023 | 2.485 | 2.500 | 2.460 | 2.490 | 1,674,222 | +0.06(+2.47%) |
Oct 03, 2023 | 2.450 | 2.470 | 2.430 | 2.430 | 648,255 | -0.11(-4.33%) |
Oct 02, 2023 | 2.560 | 2.580 | 2.540 | 2.540 | 363,536 | -0.02(-0.78%) |
Sep 29, 2023 | 2.585 | 2.600 | 2.550 | 2.560 | 544,405 | +0.08(+3.23%) |
Sep 28, 2023 | 2.475 | 2.510 | 2.460 | 2.480 | 1,767,888 | +0.04(+1.64%) |
Sep 27, 2023 | 2.450 | 2.480 | 2.430 | 2.440 | 1,626,565 | +0.02(+0.83%) |
Sep 26, 2023 | 2.450 | 2.460 | 2.420 | 2.420 | 717,316 | -0.09(-3.59%) |
Sep 25, 2023 | 2.480 | 2.510 | 2.470 | 2.510 | 582,979 | +0.00(+0.00%) |
Sep 22, 2023 | 2.511 | 2.540 | 2.500 | 2.510 | 591,333 | +0.06(+2.45%) |
Sep 21, 2023 | 2.480 | 2.490 | 2.440 | 2.450 | 664,060 | -0.05(-2.00%) |
Sep 20, 2023 | 2.520 | 2.540 | 2.500 | 2.500 | 1,439,303 | -0.01(-0.40%) |
Sep 19, 2023 | 2.560 | 2.560 | 2.500 | 2.510 | 1,161,463 | +0.01(+0.40%) |
Sep 18, 2023 | 2.510 | 2.540 | 2.500 | 2.500 | 714,778 | -0.02(-0.79%) |
Sep 15, 2023 | 2.565 | 2.590 | 2.520 | 2.520 | 639,218 | -0.04(-1.56%) |
Sep 14, 2023 | 2.575 | 2.600 | 2.560 | 2.560 | 787,137 | -0.04(-1.54%) |
Sep 13, 2023 | 2.590 | 2.600 | 2.580 | 2.600 | 602,596 | +0.05(+1.96%) |
Sep 12, 2023 | 2.540 | 2.550 | 2.530 | 2.550 | 1,213,811 | +0.02(+0.79%) |
Sep 11, 2023 | 2.500 | 2.580 | 2.500 | 2.530 | 657,902 | -0.08(-3.07%) |
Sep 08, 2023 | 2.650 | 2.660 | 2.600 | 2.610 | 405,020 | -0.01(-0.38%) |
Sep 07, 2023 | 2.630 | 2.630 | 2.610 | 2.620 | 829,462 | -0.04(-1.50%) |
Sep 06, 2023 | 2.670 | 2.720 | 2.660 | 2.660 | 686,794 | +0.01(+0.38%) |
Sep 05, 2023 | 2.750 | 2.750 | 2.620 | 2.650 | 598,885 | -0.06(-2.21%) |
Sep 01, 2023 | 2.670 | 2.710 | 2.610 | 2.710 | 285,608 | +0.01(+0.37%) |
Aug 31, 2023 | 2.710 | 2.720 | 2.650 | 2.700 | 272,419 | -0.04(-1.64%) |
Aug 30, 2023 | 2.720 | 2.760 | 2.710 | 2.745 | 172,494 | +0.02(+0.92%) |
Aug 29, 2023 | 2.690 | 2.750 | 2.660 | 2.720 | 401,581 | +0.08(+3.03%) |
Aug 28, 2023 | 2.650 | 2.677 | 2.630 | 2.640 | 569,914 | +0.00(+0.00%) |
Aug 25, 2023 | 2.650 | 2.680 | 2.630 | 2.640 | 265,434 | +0.02(+0.76%) |
Aug 24, 2023 | 2.640 | 2.680 | 2.620 | 2.620 | 608,781 | -0.05(-1.87%) |
Aug 23, 2023 | 2.810 | 2.810 | 2.590 | 2.670 | 746,833 | -0.02(-0.74%) |
Aug 22, 2023 | 2.640 | 2.690 | 2.510 | 2.690 | 1,184,764 | +0.06(+2.28%) |
Aug 21, 2023 | 2.615 | 2.640 | 2.600 | 2.630 | 634,337 | -0.06(-2.23%) |
Aug 18, 2023 | 2.668 | 2.690 | 2.650 | 2.690 | 388,005 | +0.01(+0.37%) |
Aug 17, 2023 | 2.691 | 2.730 | 2.669 | 2.680 | 1,643,693 | +0.04(+1.52%) |
Aug 16, 2023 | 2.710 | 2.720 | 2.640 | 2.640 | 1,134,837 | -0.10(-3.65%) |
Aug 15, 2023 | 2.750 | 2.760 | 2.713 | 2.740 | 750,355 | -0.10(-3.52%) |
Aug 14, 2023 | 2.800 | 2.840 | 2.800 | 2.840 | 264,234 | -0.04(-1.39%) |
Aug 11, 2023 | 2.885 | 2.910 | 2.880 | 2.880 | 287,834 | +0.04(+1.41%) |
Aug 10, 2023 | 2.850 | 2.880 | 2.820 | 2.840 | 240,102 | -0.02(-0.70%) |
Aug 09, 2023 | 2.850 | 2.860 | 2.820 | 2.860 | 426,081 | +0.01(+0.53%) |
Aug 08, 2023 | 2.831 | 2.870 | 2.810 | 2.845 | 631,697 | -0.04(-1.56%) |
Aug 07, 2023 | 2.900 | 2.930 | 2.880 | 2.890 | 363,513 | +0.02(+0.70%) |
Aug 04, 2023 | 2.881 | 2.920 | 2.860 | 2.870 | 174,613 | -0.07(-2.38%) |
Aug 03, 2023 | 2.915 | 2.960 | 2.900 | 2.940 | 446,965 | +0.06(+2.08%) |
Aug 02, 2023 | 2.910 | 2.930 | 2.880 | 2.880 | 123,813 | -0.09(-3.03%) |
Aug 01, 2023 | 2.960 | 2.980 | 2.940 | 2.970 | 98,772 | -0.08(-2.62%) |
Jul 31, 2023 | 3.030 | 3.050 | 3.010 | 3.050 | 84,024 | -0.01(-0.33%) |
Jul 28, 2023 | 3.055 | 3.070 | 3.040 | 3.060 | 96,058 | +0.08(+2.68%) |
Jul 27, 2023 | 3.010 | 3.030 | 2.960 | 2.980 | 200,355 | +0.03(+1.02%) |
Jul 26, 2023 | 2.965 | 2.980 | 2.950 | 2.950 | 104,419 | -0.01(-0.34%) |
Jul 25, 2023 | 2.940 | 2.970 | 2.930 | 2.960 | 243,873 | +0.06(+2.07%) |
Jul 24, 2023 | 2.880 | 2.972 | 2.868 | 2.900 | 221,102 | +0.00(+0.00%) |
Jul 21, 2023 | 2.920 | 2.930 | 2.900 | 2.900 | 184,832 | +0.01(+0.35%) |
Jul 20, 2023 | 2.905 | 2.930 | 2.860 | 2.890 | 184,692 | +0.01(+0.35%) |
Jul 19, 2023 | 2.930 | 2.930 | 2.880 | 2.880 | 122,030 | +0.00(+0.00%) |
Jul 18, 2023 | 2.880 | 2.900 | 2.860 | 2.880 | 188,125 | -0.03(-1.03%) |
Jul 17, 2023 | 2.919 | 2.940 | 2.890 | 2.910 | 192,993 | -0.03(-1.02%) |
Jul 14, 2023 | 2.940 | 2.950 | 2.900 | 2.940 | 99,303 | +0.02(+0.68%) |
Jul 13, 2023 | 2.940 | 3.030 | 2.910 | 2.920 | 281,452 | +0.01(+0.34%) |
Jul 12, 2023 | 2.950 | 3.030 | 2.870 | 2.910 | 100,582 | +0.02(+0.69%) |
Jul 11, 2023 | 2.955 | 3.020 | 2.880 | 2.890 | 579,618 | +0.02(+0.70%) |
Jul 10, 2023 | 2.979 | 2.980 | 2.854 | 2.870 | 301,112 | +0.00(+0.00%) |
Jul 07, 2023 | 2.860 | 2.880 | 2.840 | 2.870 | 441,764 | +0.02(+0.70%) |
Jul 06, 2023 | 2.900 | 2.900 | 2.820 | 2.850 | 442,073 | -0.07(-2.40%) |
Jul 05, 2023 | 2.911 | 2.969 | 2.900 | 2.920 | 196,800 | -0.08(-2.67%) |
Jul 03, 2023 | 3.025 | 3.060 | 2.960 | 3.000 | 114,131 | +0.08(+2.74%) |
Jun 30, 2023 | 2.940 | 2.960 | 2.920 | 2.920 | 336,354 | +0.04(+1.39%) |
Jun 29, 2023 | 2.870 | 2.880 | 2.860 | 2.880 | 154,797 | -0.05(-1.71%) |
Jun 28, 2023 | 2.960 | 3.000 | 2.920 | 2.930 | 249,351 | +0.01(+0.34%) |
Jun 27, 2023 | 2.913 | 2.920 | 2.890 | 2.920 | 641,789 | +0.00(+0.00%) |
Jun 26, 2023 | 2.925 | 2.925 | 2.900 | 2.920 | 608,415 | +0.03(+1.04%) |
Jun 23, 2023 | 2.925 | 2.950 | 2.890 | 2.890 | 265,482 | -0.09(-3.02%) |
Jun 22, 2023 | 2.930 | 3.013 | 2.930 | 2.980 | 335,620 | -0.01(-0.33%) |
Jun 21, 2023 | 3.000 | 3.040 | 2.980 | 2.990 | 267,764 | -0.02(-0.83%) |
Jun 20, 2023 | 3.030 | 3.070 | 3.010 | 3.015 | 205,533 | +0.04(+1.17%) |
Jun 16, 2023 | 3.006 | 3.010 | 2.980 | 2.980 | 150,141 | -0.01(-0.33%) |