Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 4.370 | 4.590 | 4.360 | 4.580 | 8,903 | +0.02(+0.44%) |
Sep 27, 2024 | 4.580 | 4.580 | 4.510 | 4.560 | 3,079 | +0.04(+0.88%) |
Sep 26, 2024 | 4.520 | 4.560 | 4.400 | 4.520 | 10,803 | +0.02(+0.44%) |
Sep 25, 2024 | 4.540 | 4.540 | 4.500 | 4.500 | 5,889 | -0.05(-1.10%) |
Sep 24, 2024 | 4.490 | 4.550 | 4.450 | 4.550 | 13,352 | +0.14(+3.17%) |
Sep 23, 2024 | 4.560 | 4.560 | 4.350 | 4.410 | 3,100 | -0.09(-2.00%) |
Sep 20, 2024 | 4.070 | 4.500 | 4.070 | 4.500 | 73,399 | +0.46(+11.39%) |
Sep 19, 2024 | 4.000 | 4.040 | 4.000 | 4.040 | 2,362 | +0.04(+1.00%) |
Sep 18, 2024 | 4.070 | 4.270 | 4.000 | 4.000 | 16,153 | -0.18(-4.31%) |
Sep 17, 2024 | 4.210 | 4.210 | 4.040 | 4.180 | 20,901 | -0.10(-2.34%) |
Sep 16, 2024 | 4.240 | 4.280 | 4.050 | 4.280 | 14,332 | +0.08(+1.90%) |
Sep 13, 2024 | 4.110 | 4.200 | 4.110 | 4.200 | 2,867 | +0.09(+2.19%) |
Sep 12, 2024 | 4.170 | 4.250 | 4.100 | 4.110 | 11,874 | -0.04(-0.96%) |
Sep 11, 2024 | 4.130 | 4.150 | 4.100 | 4.150 | 3,301 | -0.03(-0.72%) |
Sep 10, 2024 | 4.240 | 4.240 | 4.060 | 4.180 | 11,465 | +0.04(+0.97%) |
Sep 09, 2024 | 4.050 | 4.190 | 4.020 | 4.140 | 3,255 | +0.05(+1.22%) |
Sep 06, 2024 | 4.100 | 4.170 | 4.010 | 4.090 | 5,958 | -0.12(-2.85%) |
Sep 05, 2024 | 4.140 | 4.330 | 4.110 | 4.210 | 13,199 | +0.10(+2.38%) |
Sep 04, 2024 | 4.010 | 4.240 | 4.010 | 4.112 | 13,089 | +0.09(+2.29%) |
Sep 03, 2024 | 4.120 | 4.155 | 4.000 | 4.020 | 6,413 | -0.12(-2.90%) |
Aug 30, 2024 | 4.170 | 4.200 | 4.140 | 4.140 | 1,060 | +0.14(+3.50%) |
Aug 29, 2024 | 4.050 | 4.100 | 4.000 | 4.000 | 6,169 | -0.09(-2.20%) |
Aug 28, 2024 | 4.130 | 4.130 | 4.090 | 4.090 | 1,262 | -0.04(-0.90%) |
Aug 27, 2024 | 4.150 | 4.180 | 4.127 | 4.127 | 5,474 | +0.06(+1.40%) |
Aug 26, 2024 | 4.130 | 4.140 | 4.060 | 4.070 | 2,990 | -0.08(-1.93%) |
Aug 23, 2024 | 4.100 | 4.155 | 4.100 | 4.150 | 2,192 | +0.05(+1.22%) |
Aug 22, 2024 | 4.282 | 4.282 | 3.990 | 4.100 | 14,816 | -0.07(-1.68%) |
Aug 21, 2024 | 4.110 | 4.170 | 4.051 | 4.170 | 2,132 | +0.14(+3.47%) |
Aug 20, 2024 | 4.040 | 4.090 | 4.030 | 4.030 | 1,999 | +0.01(+0.25%) |
Aug 19, 2024 | 4.100 | 4.110 | 4.017 | 4.020 | 2,587 | -0.10(-2.43%) |
Aug 16, 2024 | 4.160 | 4.160 | 4.030 | 4.120 | 3,875 | +0.01(+0.24%) |
Aug 15, 2024 | 4.020 | 4.190 | 4.020 | 4.110 | 7,171 | +0.13(+3.27%) |
Aug 14, 2024 | 3.980 | 3.980 | 3.980 | 3.980 | 718 | -0.04(-1.00%) |
Aug 13, 2024 | 3.970 | 4.020 | 3.970 | 4.020 | 2,390 | +0.00(+0.00%) |
Aug 12, 2024 | 3.990 | 4.130 | 3.990 | 4.020 | 14,834 | +0.02(+0.50%) |
Aug 09, 2024 | 3.950 | 4.000 | 3.950 | 4.000 | 3,295 | +0.01(+0.25%) |
Aug 08, 2024 | 4.040 | 4.040 | 3.970 | 3.990 | 1,543 | -0.05(-1.24%) |
Aug 07, 2024 | 4.000 | 4.070 | 3.950 | 4.040 | 23,713 | +0.04(+1.00%) |
Aug 06, 2024 | 4.000 | 4.155 | 4.000 | 4.000 | 12,097 | +0.00(+0.00%) |
Aug 05, 2024 | 4.200 | 4.229 | 3.850 | 4.000 | 70,021 | -0.22(-5.21%) |
Aug 02, 2024 | 4.310 | 4.317 | 4.220 | 4.220 | 11,945 | -0.15(-3.43%) |
Aug 01, 2024 | 4.300 | 4.370 | 4.300 | 4.370 | 19,953 | +0.07(+1.63%) |
Jul 31, 2024 | 4.260 | 4.300 | 4.250 | 4.300 | 4,563 | +0.03(+0.70%) |
Jul 30, 2024 | 4.280 | 4.480 | 4.250 | 4.270 | 10,634 | -0.01(-0.23%) |
Jul 29, 2024 | 4.150 | 4.320 | 4.150 | 4.280 | 6,840 | +0.13(+3.13%) |
Jul 26, 2024 | 4.150 | 4.200 | 4.130 | 4.150 | 8,785 | +0.00(+0.00%) |
Jul 25, 2024 | 4.190 | 4.190 | 4.150 | 4.150 | 1,339 | -0.05(-1.19%) |
Jul 24, 2024 | 4.020 | 4.260 | 4.020 | 4.200 | 76,107 | +0.11(+2.69%) |
Jul 23, 2024 | 4.070 | 4.090 | 4.070 | 4.090 | 14,887 | +0.01(+0.25%) |
Jul 22, 2024 | 4.020 | 4.080 | 4.020 | 4.080 | 2,284 | +0.03(+0.74%) |
Jul 19, 2024 | 4.070 | 4.100 | 3.980 | 4.050 | 16,938 | -0.03(-0.74%) |
Jul 18, 2024 | 4.110 | 4.170 | 4.050 | 4.080 | 10,421 | -0.03(-0.73%) |
Jul 17, 2024 | 3.840 | 4.160 | 3.840 | 4.110 | 60,770 | +0.20(+5.13%) |
Jul 16, 2024 | 3.710 | 3.940 | 3.700 | 3.910 | 46,143 | +0.20(+5.38%) |
Jul 15, 2024 | 3.620 | 3.770 | 3.610 | 3.710 | 44,956 | +0.09(+2.49%) |
Jul 12, 2024 | 3.510 | 3.620 | 3.510 | 3.620 | 61,944 | +0.08(+2.40%) |
Jul 11, 2024 | 3.480 | 3.550 | 3.480 | 3.535 | 10,710 | +0.04(+1.14%) |
Jul 10, 2024 | 3.460 | 3.510 | 3.460 | 3.495 | 2,925 | +0.00(+0.14%) |
Jul 09, 2024 | 3.470 | 3.490 | 3.460 | 3.490 | 2,913 | +0.02(+0.58%) |
Jul 08, 2024 | 3.500 | 3.530 | 3.450 | 3.470 | 8,435 | -0.03(-0.86%) |
Jul 05, 2024 | 3.510 | 3.520 | 3.460 | 3.500 | 14,396 | -0.05(-1.41%) |
Jul 03, 2024 | 3.560 | 3.590 | 3.530 | 3.550 | 1,071 | -0.01(-0.28%) |
Jul 02, 2024 | 3.520 | 3.600 | 3.500 | 3.560 | 18,708 | -0.04(-1.11%) |
Jul 01, 2024 | 3.680 | 3.680 | 3.570 | 3.600 | 6,188 | -0.03(-0.83%) |
Jun 28, 2024 | 3.590 | 3.630 | 3.560 | 3.630 | 11,670 | +0.10(+2.83%) |
Jun 27, 2024 | 3.520 | 3.560 | 3.510 | 3.530 | 10,588 | -0.00(-0.00%) |
Jun 26, 2024 | 3.550 | 3.610 | 3.530 | 3.530 | 9,182 | +0.02(+0.57%) |
Jun 25, 2024 | 3.510 | 3.600 | 3.510 | 3.510 | 7,996 | -0.04(-1.13%) |
Jun 24, 2024 | 3.510 | 3.580 | 3.510 | 3.550 | 11,485 | +0.04(+1.14%) |
Jun 21, 2024 | 3.480 | 3.590 | 3.480 | 3.510 | 31,121 | -0.06(-1.68%) |
Jun 20, 2024 | 3.210 | 3.580 | 3.200 | 3.570 | 112,461 | +0.38(+12.09%) |
Jun 18, 2024 | 3.124 | 3.200 | 3.110 | 3.185 | 24,937 | +0.04(+1.43%) |
Jun 17, 2024 | 3.100 | 3.140 | 3.040 | 3.140 | 28,346 | +0.05(+1.51%) |
Jun 14, 2024 | 3.010 | 3.093 | 3.010 | 3.093 | 31,869 | +0.04(+1.42%) |
Jun 13, 2024 | 3.080 | 3.080 | 3.050 | 3.050 | 1,599 | -0.00(-0.00%) |
Jun 12, 2024 | 3.040 | 3.080 | 3.010 | 3.050 | 9,633 | +0.04(+1.33%) |
Jun 11, 2024 | 3.030 | 3.030 | 3.010 | 3.010 | 402 | +0.00(+0.00%) |
Jun 10, 2024 | 3.010 | 3.020 | 3.010 | 3.010 | 4,576 | -0.07(-2.27%) |
Jun 07, 2024 | 3.050 | 3.080 | 3.050 | 3.080 | 2,251 | -0.01(-0.30%) |
Jun 06, 2024 | 3.020 | 3.090 | 3.010 | 3.089 | 10,854 | +0.07(+2.29%) |
Jun 05, 2024 | 3.020 | 3.055 | 3.010 | 3.020 | 13,035 | +0.00(+0.00%) |
Jun 04, 2024 | 3.060 | 3.060 | 3.020 | 3.020 | 2,042 | -0.07(-2.27%) |
Jun 03, 2024 | 3.010 | 3.095 | 3.010 | 3.090 | 4,972 | +0.08(+2.66%) |
May 31, 2024 | 3.000 | 3.010 | 3.000 | 3.010 | 4,089 | +0.01(+0.33%) |
May 30, 2024 | 3.020 | 3.030 | 2.980 | 3.000 | 22,773 | -0.04(-1.32%) |
May 29, 2024 | 3.040 | 3.090 | 3.040 | 3.040 | 8,782 | -0.01(-0.33%) |
May 28, 2024 | 3.090 | 3.100 | 3.050 | 3.050 | 9,193 | -0.09(-2.87%) |
May 24, 2024 | 3.070 | 3.140 | 3.060 | 3.140 | 20,310 | +0.07(+2.28%) |
May 23, 2024 | 3.070 | 3.071 | 3.050 | 3.070 | 4,002 | -0.02(-0.65%) |
May 22, 2024 | 2.980 | 3.170 | 2.970 | 3.090 | 44,861 | +0.09(+3.00%) |
May 21, 2024 | 2.950 | 3.000 | 2.950 | 3.000 | 5,664 | +0.05(+1.69%) |
May 20, 2024 | 2.950 | 3.020 | 2.950 | 2.950 | 3,820 | +0.00(+0.00%) |
May 17, 2024 | 2.940 | 2.986 | 2.900 | 2.950 | 13,982 | +0.01(+0.34%) |
May 16, 2024 | 2.960 | 2.980 | 2.920 | 2.940 | 18,717 | -0.04(-1.34%) |
May 15, 2024 | 3.000 | 3.020 | 2.980 | 2.980 | 1,910 | -0.02(-0.67%) |
May 14, 2024 | 2.950 | 3.000 | 2.950 | 3.000 | 6,850 | +0.05(+1.69%) |
May 13, 2024 | 2.950 | 2.950 | 2.950 | 2.950 | 1,498 | +0.00(+0.00%) |
May 10, 2024 | 2.950 | 2.957 | 2.950 | 2.950 | 2,398 | +0.00(+0.00%) |
May 09, 2024 | 2.966 | 2.968 | 2.950 | 2.950 | 1,263 | -0.03(-1.01%) |
May 08, 2024 | 2.960 | 3.000 | 2.950 | 2.980 | 9,910 | +0.02(+0.68%) |
May 07, 2024 | 2.960 | 2.975 | 2.960 | 2.960 | 7,110 | +0.00(+0.00%) |
May 06, 2024 | 2.970 | 3.000 | 2.950 | 2.960 | 2,440 | +0.00(+0.00%) |
May 03, 2024 | 2.970 | 2.980 | 2.950 | 2.960 | 7,345 | -0.01(-0.34%) |
May 02, 2024 | 2.950 | 2.990 | 2.950 | 2.970 | 3,569 | +0.02(+0.68%) |
May 01, 2024 | 2.960 | 2.960 | 2.950 | 2.950 | 1,174 | -0.04(-1.34%) |
Apr 30, 2024 | 2.960 | 2.990 | 2.960 | 2.990 | 8,060 | +0.03(+1.01%) |
Apr 29, 2024 | 2.960 | 3.020 | 2.950 | 2.960 | 7,172 | -0.01(-0.34%) |
Apr 26, 2024 | 2.950 | 2.980 | 2.950 | 2.970 | 1,914 | -0.02(-0.67%) |
Apr 25, 2024 | 2.940 | 3.020 | 2.931 | 2.990 | 4,798 | +0.05(+1.70%) |
Apr 24, 2024 | 2.940 | 2.940 | 2.930 | 2.940 | 1,763 | +0.00(+0.00%) |
Apr 23, 2024 | 2.940 | 2.995 | 2.920 | 2.940 | 5,890 | +0.00(+0.00%) |
Apr 22, 2024 | 2.930 | 2.940 | 2.930 | 2.940 | 1,941 | +0.01(+0.34%) |
Apr 19, 2024 | 2.930 | 2.985 | 2.930 | 2.930 | 2,319 | +0.00(+0.00%) |
Apr 18, 2024 | 2.940 | 3.010 | 2.930 | 2.930 | 6,850 | -0.01(-0.34%) |
Apr 17, 2024 | 2.950 | 2.950 | 2.930 | 2.940 | 14,550 | -0.01(-0.34%) |
Apr 16, 2024 | 2.950 | 2.980 | 2.950 | 2.950 | 3,148 | +0.00(+0.00%) |
Apr 15, 2024 | 2.960 | 2.980 | 2.950 | 2.950 | 5,431 | -0.01(-0.34%) |
Apr 12, 2024 | 2.980 | 2.980 | 2.960 | 2.960 | 1,054 | -0.05(-1.66%) |
Apr 11, 2024 | 2.950 | 3.020 | 2.950 | 3.010 | 8,776 | +0.01(+0.33%) |
Apr 10, 2024 | 2.930 | 3.006 | 2.930 | 3.000 | 6,126 | +0.06(+2.04%) |
Apr 09, 2024 | 2.940 | 2.990 | 2.930 | 2.940 | 10,083 | +0.00(+0.00%) |
Apr 08, 2024 | 2.970 | 2.970 | 2.930 | 2.940 | 4,874 | +0.01(+0.34%) |
Apr 05, 2024 | 2.930 | 3.000 | 2.930 | 2.930 | 10,857 | +0.00(+0.00%) |
Apr 04, 2024 | 2.940 | 2.970 | 2.930 | 2.930 | 5,047 | -0.05(-1.68%) |
Apr 03, 2024 | 2.950 | 2.980 | 2.900 | 2.980 | 4,756 | +0.06(+2.05%) |
Apr 02, 2024 | 2.950 | 2.950 | 2.900 | 2.920 | 2,905 | -0.07(-2.34%) |
Apr 01, 2024 | 2.940 | 3.000 | 2.940 | 2.990 | 12,722 | +0.00(+0.00%) |
Mar 28, 2024 | 2.950 | 3.000 | 2.850 | 2.990 | 36,732 | +0.16(+5.65%) |
Mar 27, 2024 | 2.810 | 2.850 | 2.780 | 2.830 | 6,669 | +0.09(+3.28%) |
Mar 26, 2024 | 2.810 | 2.830 | 2.690 | 2.740 | 65,688 | -0.08(-2.84%) |
Mar 25, 2024 | 2.880 | 2.890 | 2.770 | 2.820 | 114,624 | -0.08(-2.76%) |
Mar 22, 2024 | 2.950 | 2.970 | 2.870 | 2.900 | 35,760 | -0.08(-2.68%) |
Mar 21, 2024 | 2.945 | 2.990 | 2.945 | 2.980 | 9,368 | +0.01(+0.34%) |
Mar 20, 2024 | 2.890 | 2.990 | 2.890 | 2.970 | 14,179 | +0.08(+2.77%) |
Mar 19, 2024 | 2.890 | 2.930 | 2.890 | 2.890 | 8,621 | +0.00(+0.00%) |
Mar 18, 2024 | 2.890 | 2.955 | 2.870 | 2.890 | 13,060 | +0.00(+0.00%) |
Mar 15, 2024 | 2.850 | 2.980 | 2.850 | 2.890 | 32,205 | +0.04(+1.34%) |
Mar 14, 2024 | 2.850 | 2.920 | 2.850 | 2.852 | 71,244 | +0.00(+0.06%) |
Mar 13, 2024 | 2.860 | 2.890 | 2.850 | 2.850 | 35,317 | -0.03(-1.04%) |
Mar 12, 2024 | 2.870 | 2.880 | 2.850 | 2.880 | 5,454 | +0.01(+0.35%) |
Mar 11, 2024 | 2.850 | 2.870 | 2.820 | 2.870 | 12,680 | +0.02(+0.70%) |
Mar 08, 2024 | 2.874 | 2.890 | 2.850 | 2.850 | 9,733 | -0.05(-1.72%) |
Mar 07, 2024 | 2.850 | 2.900 | 2.840 | 2.900 | 3,108 | +0.05(+1.75%) |
Mar 06, 2024 | 2.830 | 2.850 | 2.830 | 2.850 | 6,547 | +0.00(+0.00%) |
Mar 05, 2024 | 2.910 | 2.940 | 2.830 | 2.850 | 25,816 | -0.04(-1.38%) |
Mar 04, 2024 | 2.908 | 2.953 | 2.880 | 2.890 | 8,781 | -0.02(-0.69%) |
Mar 01, 2024 | 2.880 | 2.950 | 2.880 | 2.910 | 10,116 | +0.03(+1.04%) |
Feb 29, 2024 | 2.880 | 2.960 | 2.880 | 2.880 | 7,717 | +0.00(+0.00%) |
Feb 28, 2024 | 2.870 | 2.886 | 2.870 | 2.880 | 4,679 | +0.01(+0.35%) |
Feb 27, 2024 | 2.870 | 2.908 | 2.870 | 2.870 | 6,226 | +0.00(+0.00%) |
Feb 26, 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 575 | -0.02(-0.69%) |
Feb 23, 2024 | 2.850 | 2.890 | 2.850 | 2.890 | 3,987 | +0.04(+1.40%) |
Feb 22, 2024 | 2.810 | 2.966 | 2.805 | 2.850 | 17,191 | +0.04(+1.42%) |
Feb 21, 2024 | 2.820 | 2.850 | 2.805 | 2.810 | 4,500 | -0.04(-1.40%) |
Feb 20, 2024 | 2.850 | 2.877 | 2.810 | 2.850 | 13,173 | -0.04(-1.38%) |
Feb 16, 2024 | 2.890 | 2.989 | 2.890 | 2.890 | 1,826 | -0.07(-2.25%) |
Feb 14, 2024 | 2.956 | 472 | +0.12(+4.10%) | |||
Feb 13, 2024 | 2.840 | 2.850 | 2.840 | 2.840 | 925 | -0.10(-3.40%) |
Feb 12, 2024 | 2.900 | 2.960 | 2.890 | 2.940 | 6,697 | -0.04(-1.18%) |
Feb 09, 2024 | 2.980 | 2.980 | 2.975 | 2.975 | 719 | +0.06(+2.23%) |
Feb 08, 2024 | 2.910 | 2.980 | 2.822 | 2.910 | 6,894 | +0.00(+0.00%) |
Feb 07, 2024 | 2.990 | 3.050 | 2.910 | 2.910 | 7,777 | -0.08(-2.68%) |
Feb 06, 2024 | 2.800 | 3.000 | 2.750 | 2.990 | 60,412 | +0.19(+6.79%) |
Feb 05, 2024 | 2.810 | 2.900 | 2.780 | 2.800 | 57,411 | -0.01(-0.36%) |
Feb 02, 2024 | 2.860 | 2.900 | 2.800 | 2.810 | 40,579 | -0.05(-1.75%) |
Feb 01, 2024 | 2.850 | 2.870 | 2.850 | 2.860 | 2,790 | +0.01(+0.35%) |
Jan 31, 2024 | 3.000 | 3.000 | 2.850 | 2.850 | 9,558 | -0.15(-5.00%) |
Jan 30, 2024 | 3.050 | 3.120 | 2.950 | 3.000 | 27,105 | -0.06(-1.96%) |
Jan 29, 2024 | 3.070 | 3.100 | 3.060 | 3.060 | 15,505 | -0.01(-0.33%) |
Jan 26, 2024 | 3.109 | 3.109 | 3.060 | 3.070 | 16,014 | -0.07(-2.23%) |
Jan 25, 2024 | 3.130 | 3.140 | 3.080 | 3.140 | 27,500 | +0.00(+0.00%) |
Jan 24, 2024 | 3.120 | 3.180 | 3.120 | 3.140 | 12,075 | +0.01(+0.32%) |
Jan 23, 2024 | 3.120 | 3.210 | 3.120 | 3.130 | 15,139 | +0.01(+0.32%) |
Jan 22, 2024 | 3.150 | 3.210 | 3.110 | 3.120 | 32,229 | -0.09(-2.80%) |
Jan 19, 2024 | 3.180 | 3.210 | 3.150 | 3.210 | 9,718 | -0.05(-1.40%) |
Jan 18, 2024 | 3.160 | 3.256 | 3.160 | 3.256 | 7,235 | +0.10(+3.02%) |
Jan 17, 2024 | 3.160 | 3.290 | 3.160 | 3.160 | 9,630 | -0.06(-1.86%) |
Jan 16, 2024 | 3.200 | 3.230 | 3.160 | 3.220 | 3,791 | +0.02(+0.63%) |
Jan 12, 2024 | 3.150 | 3.312 | 3.150 | 3.200 | 12,897 | +0.00(+0.00%) |
Jan 11, 2024 | 3.150 | 3.200 | 3.083 | 3.200 | 13,308 | -0.01(-0.39%) |
Jan 10, 2024 | 3.150 | 3.213 | 3.150 | 3.213 | 6,733 | +0.03(+1.06%) |
Jan 09, 2024 | 3.150 | 3.179 | 3.120 | 3.179 | 2,878 | +0.03(+0.91%) |
Jan 08, 2024 | 3.200 | 3.200 | 3.100 | 3.150 | 11,535 | -0.05(-1.68%) |
Jan 05, 2024 | 3.235 | 3.240 | 3.180 | 3.204 | 12,422 | -0.07(-2.02%) |
Jan 04, 2024 | 3.240 | 3.270 | 3.180 | 3.270 | 5,491 | -0.01(-0.30%) |
Jan 03, 2024 | 3.270 | 3.300 | 3.220 | 3.280 | 16,872 | -0.07(-2.09%) |
Jan 02, 2024 | 3.390 | 3.390 | 3.300 | 3.350 | 32,792 | -0.04(-1.18%) |
Dec 29, 2023 | 3.350 | 3.540 | 3.350 | 3.390 | 23,805 | +0.04(+1.19%) |
Dec 28, 2023 | 3.290 | 3.405 | 3.260 | 3.350 | 79,408 | +0.26(+8.41%) |
Dec 27, 2023 | 3.100 | 3.135 | 3.050 | 3.090 | 9,206 | -0.01(-0.32%) |
Dec 26, 2023 | 3.000 | 3.160 | 3.000 | 3.100 | 30,418 | +0.07(+2.31%) |
Dec 22, 2023 | 2.930 | 3.280 | 2.930 | 3.030 | 29,573 | +0.06(+2.02%) |
Dec 21, 2023 | 2.920 | 2.970 | 2.850 | 2.970 | 40,987 | +0.05(+1.71%) |
Dec 20, 2023 | 2.870 | 3.000 | 2.870 | 2.920 | 29,822 | +0.07(+2.46%) |
Dec 19, 2023 | 3.150 | 3.200 | 2.840 | 2.850 | 190,775 | -0.33(-10.38%) |
Dec 18, 2023 | 2.980 | 3.190 | 2.980 | 3.180 | 25,485 | +0.16(+5.30%) |
Dec 15, 2023 | 2.960 | 3.020 | 2.780 | 3.020 | 80,085 | +0.01(+0.33%) |
Dec 14, 2023 | 2.960 | 3.030 | 2.960 | 3.010 | 9,082 | -0.02(-0.66%) |
Dec 13, 2023 | 2.890 | 3.030 | 2.840 | 3.030 | 11,879 | +0.14(+4.84%) |
Dec 12, 2023 | 2.910 | 2.940 | 2.890 | 2.890 | 7,296 | -0.06(-2.03%) |
Dec 11, 2023 | 2.920 | 2.960 | 2.920 | 2.950 | 3,527 | -0.02(-0.67%) |
Dec 08, 2023 | 3.000 | 3.000 | 2.950 | 2.970 | 6,749 | -0.03(-1.00%) |
Dec 07, 2023 | 2.970 | 3.000 | 2.970 | 3.000 | 4,459 | +0.00(+0.00%) |
Dec 06, 2023 | 2.980 | 3.090 | 2.980 | 3.000 | 5,398 | +0.02(+0.67%) |
Dec 05, 2023 | 2.950 | 2.985 | 2.950 | 2.980 | 4,327 | -0.05(-1.65%) |
Dec 04, 2023 | 2.980 | 3.030 | 2.950 | 3.030 | 3,890 | +0.08(+2.71%) |
Dec 01, 2023 | 2.890 | 3.000 | 2.890 | 2.950 | 6,119 | +0.06(+2.08%) |
Nov 30, 2023 | 2.850 | 2.950 | 2.850 | 2.890 | 5,629 | +0.04(+1.40%) |
Nov 29, 2023 | 2.850 | 2.950 | 2.850 | 2.850 | 4,679 | -0.10(-3.39%) |
Nov 28, 2023 | 2.850 | 3.040 | 2.850 | 2.950 | 3,056 | +0.05(+1.72%) |
Nov 27, 2023 | 2.860 | 3.095 | 2.860 | 2.900 | 8,493 | +0.05(+1.75%) |
Nov 24, 2023 | 2.920 | 3.060 | 2.850 | 2.850 | 11,417 | -0.15(-5.00%) |
Nov 22, 2023 | 3.150 | 3.150 | 2.970 | 3.000 | 3,952 | +0.03(+1.01%) |
Nov 21, 2023 | 3.080 | 3.080 | 2.911 | 2.970 | 1,402 | -0.09(-2.94%) |
Nov 20, 2023 | 3.130 | 3.130 | 3.000 | 3.060 | 2,283 | -0.01(-0.33%) |
Nov 17, 2023 | 3.030 | 3.070 | 2.910 | 3.070 | 2,843 | +0.04(+1.32%) |
Nov 16, 2023 | 2.960 | 3.070 | 2.960 | 3.030 | 5,328 | +0.01(+0.33%) |
Nov 15, 2023 | 3.110 | 3.150 | 3.020 | 3.020 | 4,982 | -0.09(-2.89%) |
Nov 14, 2023 | 2.990 | 3.110 | 2.990 | 3.110 | 1,179 | -0.10(-3.12%) |
Nov 13, 2023 | 3.000 | 3.210 | 2.990 | 3.210 | 3,603 | +0.29(+9.93%) |
Nov 10, 2023 | 3.120 | 3.140 | 2.920 | 2.920 | 6,226 | -0.17(-5.50%) |
Nov 09, 2023 | 3.120 | 3.120 | 3.040 | 3.090 | 2,090 | -0.03(-0.96%) |
Nov 08, 2023 | 2.970 | 3.120 | 2.970 | 3.120 | 6,344 | +0.15(+5.05%) |
Nov 07, 2023 | 2.900 | 3.050 | 2.900 | 2.970 | 4,088 | +0.04(+1.37%) |
Nov 06, 2023 | 2.870 | 3.020 | 2.870 | 2.930 | 2,762 | +0.03(+1.03%) |
Nov 03, 2023 | 2.850 | 2.910 | 2.840 | 2.900 | 8,174 | -0.01(-0.34%) |
Nov 02, 2023 | 2.870 | 2.910 | 2.851 | 2.910 | 3,860 | +0.03(+1.04%) |
Nov 01, 2023 | 2.850 | 2.880 | 2.850 | 2.880 | 728 | -0.07(-2.37%) |
Oct 31, 2023 | 2.880 | 2.980 | 2.850 | 2.950 | 6,145 | +0.07(+2.43%) |
Oct 30, 2023 | 2.800 | 2.880 | 2.800 | 2.880 | 4,270 | -0.01(-0.35%) |
Oct 27, 2023 | 2.890 | 2.900 | 2.830 | 2.890 | 3,274 | -0.02(-0.69%) |
Oct 26, 2023 | 2.860 | 2.910 | 2.860 | 2.910 | 4,467 | +0.05(+1.75%) |
Oct 25, 2023 | 2.860 | 2.860 | 2.820 | 2.860 | 4,498 | +0.00(+0.00%) |
Oct 24, 2023 | 2.880 | 2.890 | 2.850 | 2.860 | 3,666 | -0.03(-1.04%) |
Oct 23, 2023 | 2.820 | 2.920 | 2.810 | 2.890 | 2,437 | -0.05(-1.70%) |
Oct 20, 2023 | 2.810 | 2.940 | 2.810 | 2.940 | 1,832 | +0.09(+3.16%) |
Oct 19, 2023 | 2.870 | 2.880 | 2.850 | 2.850 | 859 | -0.07(-2.40%) |
Oct 18, 2023 | 2.850 | 2.970 | 2.810 | 2.920 | 4,407 | +0.07(+2.46%) |
Oct 17, 2023 | 2.930 | 3.010 | 2.850 | 2.850 | 13,342 | -0.09(-3.06%) |
Oct 16, 2023 | 2.930 | 3.065 | 2.910 | 2.940 | 8,631 | +0.00(+0.00%) |
Oct 13, 2023 | 2.900 | 3.020 | 2.900 | 2.940 | 5,525 | +0.03(+1.03%) |
Oct 12, 2023 | 2.840 | 3.030 | 2.840 | 2.910 | 5,205 | +0.07(+2.46%) |
Oct 11, 2023 | 2.910 | 2.990 | 2.840 | 2.840 | 5,546 | -0.07(-2.41%) |
Oct 10, 2023 | 2.900 | 2.950 | 2.850 | 2.910 | 6,421 | -0.00(-0.00%) |
Oct 09, 2023 | 2.980 | 2.990 | 2.780 | 2.910 | 16,247 | -0.11(-3.64%) |
Oct 06, 2023 | 3.020 | 3.100 | 3.020 | 3.020 | 3,393 | -0.02(-0.66%) |
Oct 05, 2023 | 3.110 | 3.148 | 3.040 | 3.040 | 7,058 | -0.11(-3.49%) |
Oct 04, 2023 | 3.100 | 3.200 | 3.100 | 3.150 | 3,464 | -0.03(-0.94%) |
Oct 03, 2023 | 3.090 | 3.195 | 3.090 | 3.180 | 9,147 | +0.02(+0.63%) |