Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.250 | 6.300 | 6.040 | 6.300 | 231,490 | +0.01(+0.16%) |
Apr 29, 2024 | 6.170 | 6.300 | 6.150 | 6.290 | 202,026 | +0.19(+3.11%) |
Apr 26, 2024 | 5.920 | 6.120 | 5.920 | 6.100 | 134,039 | +0.12(+2.01%) |
Apr 25, 2024 | 6.000 | 6.020 | 5.870 | 5.980 | 181,401 | -0.01(-0.17%) |
Apr 24, 2024 | 5.810 | 6.010 | 5.800 | 5.990 | 186,458 | +0.11(+1.87%) |
Apr 23, 2024 | 5.650 | 5.880 | 5.650 | 5.880 | 140,111 | +0.21(+3.70%) |
Apr 22, 2024 | 5.630 | 5.780 | 5.630 | 5.670 | 118,590 | -0.03(-0.53%) |
Apr 19, 2024 | 5.590 | 5.740 | 5.590 | 5.700 | 49,153 | +0.10(+1.79%) |
Apr 18, 2024 | 5.710 | 5.770 | 5.600 | 5.600 | 48,414 | -0.09(-1.58%) |
Apr 17, 2024 | 5.680 | 5.920 | 5.610 | 5.690 | 231,594 | -0.01(-0.18%) |
Apr 16, 2024 | 5.700 | 5.870 | 5.550 | 5.700 | 237,915 | -0.08(-1.38%) |
Apr 15, 2024 | 6.020 | 6.100 | 5.780 | 5.780 | 263,025 | -0.26(-4.30%) |
Apr 12, 2024 | 6.220 | 6.345 | 5.990 | 6.040 | 222,654 | +0.01(+0.17%) |
Apr 11, 2024 | 5.940 | 6.250 | 5.930 | 6.030 | 264,782 | +0.10(+1.69%) |
Apr 10, 2024 | 5.860 | 5.950 | 5.760 | 5.930 | 166,521 | +0.04(+0.68%) |
Apr 09, 2024 | 5.940 | 6.100 | 5.840 | 5.890 | 143,774 | -0.05(-0.84%) |
Apr 08, 2024 | 6.100 | 6.100 | 5.830 | 5.940 | 397,753 | -0.22(-3.57%) |
Apr 05, 2024 | 6.130 | 6.240 | 6.010 | 6.160 | 164,938 | +0.13(+2.16%) |
Apr 04, 2024 | 6.530 | 6.530 | 6.030 | 6.030 | 164,978 | -0.39(-6.07%) |
Apr 03, 2024 | 6.390 | 6.730 | 6.390 | 6.420 | 429,933 | +0.18(+2.88%) |
Apr 02, 2024 | 6.070 | 6.350 | 6.030 | 6.240 | 279,300 | +0.04(+0.65%) |
Apr 01, 2024 | 5.900 | 6.200 | 5.800 | 6.200 | 217,384 | +0.26(+4.38%) |
Mar 28, 2024 | 5.940 | 0 | +0.26(+4.58%) | |||
Mar 27, 2024 | 5.720 | 5.800 | 5.580 | 5.680 | 84,246 | +0.05(+0.89%) |
Mar 26, 2024 | 5.850 | 5.850 | 5.540 | 5.630 | 166,907 | -0.22(-3.76%) |
Mar 25, 2024 | 6.020 | 6.250 | 5.830 | 5.850 | 186,832 | -0.29(-4.72%) |
Mar 22, 2024 | 6.040 | 6.150 | 5.990 | 6.140 | 155,071 | +0.08(+1.32%) |
Mar 21, 2024 | 5.680 | 6.060 | 5.650 | 6.060 | 281,112 | +0.37(+6.50%) |
Mar 20, 2024 | 5.510 | 5.690 | 5.390 | 5.690 | 78,165 | +0.18(+3.27%) |
Mar 19, 2024 | 5.500 | 5.530 | 5.420 | 5.510 | 93,867 | -0.05(-0.90%) |
Mar 18, 2024 | 5.690 | 5.690 | 5.290 | 5.560 | 131,267 | +0.04(+0.72%) |
Mar 15, 2024 | 5.230 | 5.550 | 5.230 | 5.520 | 219,521 | +0.17(+3.18%) |
Mar 14, 2024 | 5.220 | 5.350 | 5.070 | 5.350 | 228,491 | +0.01(+0.19%) |
Mar 13, 2024 | 5.580 | 5.680 | 5.290 | 5.340 | 139,652 | -0.24(-4.30%) |
Mar 12, 2024 | 5.500 | 5.650 | 5.350 | 5.580 | 154,192 | +0.23(+4.30%) |
Mar 11, 2024 | 5.250 | 5.435 | 5.210 | 5.350 | 127,612 | -0.06(-1.11%) |
Mar 08, 2024 | 5.470 | 5.530 | 5.190 | 5.410 | 245,424 | +0.18(+3.44%) |
Mar 07, 2024 | 5.190 | 5.500 | 5.190 | 5.230 | 184,978 | +0.02(+0.38%) |
Mar 06, 2024 | 5.170 | 5.300 | 5.080 | 5.210 | 247,637 | +0.03(+0.58%) |
Mar 05, 2024 | 5.230 | 5.280 | 5.080 | 5.180 | 133,547 | +0.01(+0.19%) |
Mar 04, 2024 | 5.450 | 5.500 | 5.170 | 5.170 | 208,266 | -0.20(-3.72%) |
Mar 01, 2024 | 5.500 | 5.520 | 5.320 | 5.370 | 298,524 | +0.15(+2.87%) |
Feb 29, 2024 | 5.360 | 5.420 | 5.100 | 5.220 | 366,645 | -0.06(-1.14%) |
Feb 28, 2024 | 5.610 | 5.610 | 5.280 | 5.280 | 179,954 | -0.38(-6.71%) |
Feb 27, 2024 | 5.370 | 5.660 | 5.370 | 5.660 | 213,459 | +0.27(+5.01%) |
Feb 26, 2024 | 5.290 | 5.520 | 5.290 | 5.390 | 315,240 | +0.13(+2.47%) |
Feb 23, 2024 | 5.730 | 5.730 | 5.260 | 5.260 | 253,191 | -0.47(-8.20%) |
Feb 22, 2024 | 5.740 | 5.760 | 5.630 | 5.730 | 140,173 | -0.12(-2.05%) |
Feb 21, 2024 | 5.400 | 5.850 | 5.390 | 5.850 | 203,775 | +0.35(+6.36%) |
Feb 20, 2024 | 5.700 | 5.730 | 5.470 | 5.500 | 461,690 | -0.22(-3.85%) |
Feb 16, 2024 | 5.720 | 0 | -0.14(-2.39%) | |||
Feb 15, 2024 | 5.970 | 6.010 | 5.860 | 5.860 | 103,368 | -0.13(-2.17%) |
Feb 14, 2024 | 6.060 | 6.140 | 5.960 | 5.990 | 380,179 | -0.03(-0.50%) |
Feb 13, 2024 | 6.400 | 6.450 | 6.020 | 6.020 | 355,311 | -0.38(-5.94%) |
Feb 12, 2024 | 6.580 | 6.580 | 6.310 | 6.400 | 238,016 | -0.10(-1.54%) |
Feb 09, 2024 | 6.320 | 6.540 | 6.200 | 6.500 | 208,196 | +0.05(+0.78%) |
Feb 08, 2024 | 6.400 | 6.450 | 6.170 | 6.450 | 298,694 | +0.03(+0.47%) |
Feb 07, 2024 | 6.180 | 6.440 | 6.130 | 6.420 | 196,593 | +0.17(+2.72%) |
Feb 06, 2024 | 6.350 | 6.350 | 6.160 | 6.250 | 189,855 | +0.00(+0.00%) |
Feb 05, 2024 | 6.500 | 6.500 | 6.180 | 6.250 | 201,173 | -0.15(-2.34%) |
Feb 02, 2024 | 6.580 | 6.620 | 6.375 | 6.400 | 260,579 | -0.06(-0.93%) |
Feb 01, 2024 | 6.390 | 6.650 | 6.370 | 6.460 | 368,293 | +0.31(+5.04%) |
Jan 31, 2024 | 6.260 | 6.370 | 6.150 | 6.150 | 1,008,889 | -0.10(-1.60%) |
Jan 30, 2024 | 6.090 | 6.370 | 6.060 | 6.250 | 510,795 | +0.23(+3.82%) |
Jan 29, 2024 | 5.850 | 6.090 | 5.750 | 6.020 | 209,576 | +0.11(+1.86%) |
Jan 26, 2024 | 5.970 | 5.970 | 5.740 | 5.910 | 151,226 | -0.01(-0.17%) |
Jan 25, 2024 | 6.000 | 6.020 | 5.850 | 5.920 | 215,031 | -0.08(-1.33%) |
Jan 24, 2024 | 6.100 | 6.280 | 5.980 | 6.000 | 308,539 | +0.00(+0.00%) |
Jan 23, 2024 | 5.790 | 6.120 | 5.780 | 6.000 | 180,436 | +0.19(+3.27%) |
Jan 22, 2024 | 5.850 | 5.980 | 5.810 | 5.810 | 171,614 | -0.13(-2.19%) |
Jan 19, 2024 | 5.830 | 5.940 | 5.770 | 5.940 | 121,055 | -0.06(-1.00%) |
Jan 18, 2024 | 6.040 | 6.090 | 5.850 | 6.000 | 149,836 | -0.02(-0.33%) |
Jan 17, 2024 | 6.020 | 6.070 | 5.730 | 6.020 | 299,600 | -0.02(-0.33%) |
Jan 16, 2024 | 5.860 | 6.220 | 5.780 | 6.040 | 545,741 | +0.21(+3.60%) |
Jan 15, 2024 | 5.800 | 5.850 | 5.760 | 5.830 | 286,204 | +0.13(+2.28%) |
Jan 12, 2024 | 5.610 | 5.930 | 5.570 | 5.700 | 620,217 | +0.26(+4.78%) |
Jan 11, 2024 | 5.560 | 5.560 | 5.220 | 5.440 | 147,178 | +0.07(+1.30%) |
Jan 10, 2024 | 5.380 | 5.610 | 5.300 | 5.370 | 188,028 | +0.12(+2.29%) |
Jan 09, 2024 | 5.070 | 5.400 | 4.930 | 5.250 | 193,464 | +0.18(+3.55%) |
Jan 08, 2024 | 4.960 | 5.070 | 4.900 | 5.070 | 115,890 | +0.05(+1.00%) |
Jan 05, 2024 | 5.090 | 5.140 | 4.990 | 5.020 | 99,845 | -0.08(-1.57%) |
Jan 04, 2024 | 5.040 | 5.220 | 5.040 | 5.100 | 94,373 | +0.05(+0.99%) |
Jan 03, 2024 | 5.100 | 5.250 | 5.000 | 5.050 | 124,485 | -0.09(-1.75%) |
Jan 02, 2024 | 5.210 | 5.260 | 5.010 | 5.140 | 146,638 | -0.07(-1.34%) |
Dec 29, 2023 | 5.210 | 0 | +0.16(+3.17%) | |||
Dec 28, 2023 | 5.200 | 5.260 | 5.050 | 5.050 | 262,353 | -0.14(-2.70%) |
Dec 27, 2023 | 5.360 | 5.480 | 5.190 | 5.190 | 193,590 | -0.17(-3.17%) |
Dec 22, 2023 | 5.360 | 0 | +0.10(+1.90%) | |||
Dec 21, 2023 | 5.120 | 5.380 | 5.120 | 5.260 | 195,492 | +0.17(+3.34%) |
Dec 20, 2023 | 5.200 | 5.250 | 5.090 | 5.090 | 156,262 | -0.08(-1.55%) |
Dec 19, 2023 | 5.300 | 5.330 | 4.990 | 5.170 | 438,462 | -0.18(-3.36%) |
Dec 18, 2023 | 5.250 | 5.540 | 5.250 | 5.350 | 183,637 | +0.05(+0.94%) |
Dec 15, 2023 | 5.490 | 5.490 | 5.270 | 5.300 | 304,024 | -0.14(-2.57%) |
Dec 14, 2023 | 5.420 | 5.500 | 5.235 | 5.440 | 370,861 | +0.02(+0.37%) |
Dec 13, 2023 | 5.700 | 5.700 | 5.270 | 5.420 | 368,522 | -0.20(-3.56%) |
Dec 12, 2023 | 5.630 | 5.740 | 5.490 | 5.620 | 183,696 | -0.13(-2.26%) |
Dec 11, 2023 | 5.640 | 5.800 | 5.580 | 5.750 | 258,772 | -0.03(-0.52%) |
Dec 08, 2023 | 5.690 | 5.820 | 5.680 | 5.780 | 205,719 | +0.10(+1.76%) |
Dec 07, 2023 | 5.690 | 5.690 | 5.430 | 5.680 | 211,073 | +0.08(+1.43%) |
Dec 06, 2023 | 5.680 | 5.800 | 5.510 | 5.600 | 338,799 | +0.06(+1.08%) |
Dec 05, 2023 | 5.540 | 5.610 | 5.380 | 5.540 | 75,385 | -0.01(-0.18%) |
Dec 04, 2023 | 5.320 | 5.550 | 5.320 | 5.550 | 189,673 | +0.28(+5.31%) |
Dec 01, 2023 | 5.260 | 5.450 | 5.220 | 5.270 | 147,445 | +0.01(+0.19%) |
Nov 30, 2023 | 4.900 | 5.320 | 4.900 | 5.260 | 393,987 | +0.31(+6.26%) |
Nov 29, 2023 | 5.150 | 5.150 | 4.940 | 4.950 | 100,558 | -0.22(-4.26%) |
Nov 28, 2023 | 5.160 | 5.240 | 5.030 | 5.170 | 87,549 | -0.02(-0.39%) |
Nov 27, 2023 | 5.190 | 5.280 | 5.160 | 5.190 | 67,036 | +0.00(+0.00%) |
Nov 24, 2023 | 5.300 | 5.400 | 5.170 | 5.190 | 117,587 | -0.06(-1.14%) |
Nov 23, 2023 | 5.200 | 5.310 | 5.150 | 5.250 | 72,849 | +0.05(+0.96%) |
Nov 22, 2023 | 5.240 | 5.250 | 5.060 | 5.200 | 132,962 | -0.10(-1.89%) |
Nov 21, 2023 | 5.290 | 5.340 | 5.100 | 5.300 | 186,721 | +0.00(+0.00%) |
Nov 20, 2023 | 5.220 | 5.320 | 5.170 | 5.300 | 394,339 | +0.06(+1.15%) |
Nov 17, 2023 | 5.250 | 5.280 | 5.150 | 5.240 | 215,202 | -0.01(-0.19%) |
Nov 16, 2023 | 5.040 | 5.250 | 4.890 | 5.250 | 218,061 | +0.33(+6.71%) |
Nov 15, 2023 | 5.090 | 5.120 | 4.920 | 4.920 | 90,346 | -0.17(-3.34%) |
Nov 14, 2023 | 5.000 | 5.170 | 4.920 | 5.090 | 355,187 | +0.17(+3.46%) |
Nov 13, 2023 | 4.540 | 4.970 | 4.540 | 4.920 | 417,825 | +0.39(+8.61%) |
Nov 10, 2023 | 4.450 | 4.545 | 4.360 | 4.530 | 121,153 | +0.11(+2.49%) |
Nov 09, 2023 | 4.290 | 4.520 | 4.280 | 4.420 | 187,194 | +0.19(+4.49%) |
Nov 08, 2023 | 4.380 | 4.380 | 4.220 | 4.230 | 42,005 | -0.13(-2.98%) |
Nov 07, 2023 | 4.180 | 4.360 | 4.140 | 4.360 | 91,324 | +0.10(+2.35%) |
Nov 06, 2023 | 4.320 | 4.320 | 4.130 | 4.260 | 211,467 | -0.10(-2.29%) |
Nov 03, 2023 | 4.550 | 4.550 | 4.300 | 4.360 | 170,882 | -0.20(-4.39%) |
Nov 02, 2023 | 4.490 | 4.600 | 4.460 | 4.560 | 179,594 | +0.04(+0.88%) |
Nov 01, 2023 | 4.640 | 4.710 | 4.470 | 4.520 | 279,867 | -0.09(-1.95%) |
Oct 31, 2023 | 4.540 | 4.640 | 4.470 | 4.610 | 399,481 | +0.15(+3.36%) |
Oct 30, 2023 | 4.420 | 4.520 | 4.400 | 4.460 | 620,632 | -0.01(-0.22%) |
Oct 27, 2023 | 4.470 | 4.560 | 4.410 | 4.470 | 140,826 | -0.03(-0.67%) |
Oct 26, 2023 | 4.490 | 4.580 | 4.345 | 4.500 | 132,217 | +0.08(+1.81%) |
Oct 25, 2023 | 4.410 | 4.640 | 4.410 | 4.420 | 351,768 | +0.03(+0.68%) |
Oct 24, 2023 | 4.230 | 4.420 | 4.230 | 4.390 | 254,101 | +0.07(+1.62%) |
Oct 23, 2023 | 4.170 | 4.380 | 4.090 | 4.320 | 204,265 | +0.18(+4.35%) |
Oct 20, 2023 | 4.240 | 4.260 | 4.140 | 4.140 | 279,576 | -0.07(-1.66%) |
Oct 19, 2023 | 4.180 | 4.430 | 4.140 | 4.210 | 278,357 | +0.10(+2.43%) |
Oct 18, 2023 | 4.250 | 4.270 | 4.110 | 4.110 | 160,207 | -0.17(-3.97%) |
Oct 17, 2023 | 4.110 | 4.280 | 4.110 | 4.280 | 119,197 | +0.17(+4.14%) |
Oct 16, 2023 | 4.150 | 4.210 | 4.090 | 4.110 | 121,166 | -0.04(-0.96%) |
Oct 13, 2023 | 4.180 | 4.250 | 4.110 | 4.150 | 81,624 | -0.05(-1.19%) |
Oct 12, 2023 | 4.100 | 4.240 | 4.070 | 4.200 | 199,639 | +0.11(+2.69%) |
Oct 11, 2023 | 4.230 | 4.230 | 4.080 | 4.090 | 194,537 | -0.15(-3.54%) |
Oct 10, 2023 | 4.250 | 4.290 | 4.200 | 4.240 | 220,368 | +0.01(+0.24%) |
Oct 06, 2023 | 4.230 | 0 | +0.04(+0.95%) | |||
Oct 05, 2023 | 4.220 | 4.370 | 4.150 | 4.190 | 439,927 | -0.05(-1.18%) |
Oct 04, 2023 | 4.150 | 4.320 | 4.070 | 4.240 | 244,515 | +0.00(+0.00%) |
Oct 03, 2023 | 4.170 | 4.450 | 4.170 | 4.240 | 260,314 | -0.03(-0.70%) |
Oct 02, 2023 | 4.450 | 4.450 | 4.195 | 4.270 | 371,703 | -0.20(-4.47%) |
Sep 29, 2023 | 4.610 | 4.610 | 4.370 | 4.470 | 2,276,389 | -0.08(-1.76%) |
Sep 28, 2023 | 4.580 | 4.670 | 4.460 | 4.550 | 304,437 | -0.03(-0.66%) |
Sep 27, 2023 | 4.720 | 4.720 | 4.350 | 4.580 | 304,640 | -0.01(-0.22%) |
Sep 26, 2023 | 4.670 | 4.740 | 4.490 | 4.590 | 1,244,490 | -0.16(-3.37%) |
Sep 25, 2023 | 4.330 | 4.750 | 4.490 | 4.750 | 1,045,178 | +0.42(+9.70%) |
Sep 22, 2023 | 4.010 | 4.380 | 4.010 | 4.330 | 524,407 | +0.33(+8.25%) |
Sep 21, 2023 | 4.000 | 4.090 | 3.800 | 4.000 | 396,896 | -0.12(-2.91%) |
Sep 20, 2023 | 4.230 | 4.285 | 4.120 | 4.120 | 187,790 | -0.23(-5.29%) |
Sep 19, 2023 | 4.350 | 4.410 | 4.210 | 4.350 | 350,147 | -0.08(-1.81%) |
Sep 18, 2023 | 4.230 | 4.430 | 3.920 | 4.430 | 646,457 | +0.25(+5.98%) |
Sep 15, 2023 | 4.080 | 4.290 | 4.020 | 4.180 | 514,350 | +0.17(+4.24%) |
Sep 14, 2023 | 3.880 | 4.060 | 3.820 | 4.010 | 556,295 | +0.21(+5.53%) |
Sep 13, 2023 | 3.620 | 3.810 | 3.570 | 3.800 | 300,614 | +0.18(+4.97%) |
Sep 12, 2023 | 3.670 | 3.700 | 3.570 | 3.620 | 100,399 | -0.05(-1.36%) |
Sep 11, 2023 | 3.550 | 3.670 | 3.540 | 3.670 | 213,451 | +0.10(+2.80%) |
Sep 08, 2023 | 3.600 | 3.610 | 3.510 | 3.570 | 152,729 | -0.03(-0.83%) |
Sep 07, 2023 | 3.580 | 3.600 | 3.490 | 3.600 | 156,818 | +0.00(+0.00%) |
Sep 06, 2023 | 3.660 | 3.660 | 3.500 | 3.600 | 168,497 | -0.04(-1.10%) |
Sep 05, 2023 | 3.560 | 3.700 | 3.550 | 3.640 | 527,070 | +0.12(+3.41%) |
Sep 01, 2023 | 3.520 | 0 | +0.02(+0.57%) | |||
Aug 31, 2023 | 3.450 | 3.500 | 3.420 | 3.500 | 118,772 | +0.00(+0.00%) |
Aug 30, 2023 | 3.380 | 3.550 | 3.380 | 3.500 | 212,033 | +0.06(+1.74%) |
Aug 29, 2023 | 3.500 | 3.520 | 3.390 | 3.440 | 246,935 | -0.08(-2.27%) |
Aug 28, 2023 | 3.420 | 3.520 | 3.370 | 3.520 | 209,878 | +0.09(+2.62%) |
Aug 25, 2023 | 3.340 | 3.430 | 3.340 | 3.430 | 73,173 | +0.04(+1.18%) |
Aug 24, 2023 | 3.420 | 3.450 | 3.360 | 3.390 | 115,061 | -0.03(-0.88%) |
Aug 23, 2023 | 3.250 | 3.430 | 3.250 | 3.420 | 336,625 | +0.14(+4.27%) |
Aug 22, 2023 | 3.330 | 3.360 | 3.240 | 3.280 | 160,622 | -0.05(-1.50%) |
Aug 21, 2023 | 3.200 | 3.330 | 3.160 | 3.330 | 207,689 | +0.13(+4.06%) |
Aug 18, 2023 | 3.000 | 3.200 | 2.940 | 3.200 | 129,325 | +0.16(+5.26%) |
Aug 17, 2023 | 3.020 | 3.080 | 2.950 | 3.040 | 79,570 | -0.03(-0.98%) |
Aug 16, 2023 | 3.080 | 3.120 | 2.970 | 3.070 | 181,468 | -0.03(-0.97%) |
Aug 15, 2023 | 3.280 | 3.280 | 3.080 | 3.100 | 165,651 | -0.20(-6.06%) |
Aug 14, 2023 | 3.390 | 3.390 | 3.270 | 3.300 | 106,502 | -0.09(-2.65%) |
Aug 11, 2023 | 3.310 | 3.390 | 3.290 | 3.390 | 154,232 | +0.09(+2.73%) |
Aug 10, 2023 | 3.360 | 3.360 | 3.250 | 3.300 | 181,578 | +0.02(+0.61%) |
Aug 09, 2023 | 3.300 | 3.340 | 3.250 | 3.280 | 147,900 | -0.02(-0.61%) |
Aug 08, 2023 | 3.190 | 3.320 | 3.170 | 3.300 | 336,258 | +0.21(+6.80%) |
Aug 04, 2023 | 3.090 | 0 | -0.03(-0.96%) | |||
Aug 03, 2023 | 3.140 | 3.230 | 3.120 | 3.120 | 219,049 | -0.11(-3.41%) |
Aug 02, 2023 | 3.330 | 3.330 | 3.140 | 3.230 | 331,309 | -0.10(-3.00%) |
Aug 01, 2023 | 3.270 | 3.350 | 3.230 | 3.330 | 274,156 | +0.06(+1.83%) |
Jul 31, 2023 | 3.200 | 3.370 | 3.190 | 3.270 | 2,265,368 | +0.17(+5.48%) |
Jul 28, 2023 | 3.100 | 3.250 | 3.100 | 3.100 | 115,614 | -0.04(-1.27%) |
Jul 27, 2023 | 3.170 | 3.180 | 3.090 | 3.140 | 100,408 | +0.02(+0.64%) |
Jul 26, 2023 | 3.220 | 3.220 | 3.110 | 3.120 | 170,918 | -0.08(-2.50%) |
Jul 25, 2023 | 3.080 | 3.220 | 3.080 | 3.200 | 528,334 | +0.10(+3.39%) |
Jul 24, 2023 | 3.000 | 3.160 | 3.000 | 3.095 | 77,913 | -0.00(-0.16%) |
Jul 21, 2023 | 3.130 | 3.140 | 3.040 | 3.100 | 36,407 | -0.01(-0.32%) |
Jul 20, 2023 | 3.150 | 3.150 | 3.040 | 3.110 | 39,150 | +0.03(+0.97%) |
Jul 19, 2023 | 3.170 | 3.180 | 3.060 | 3.080 | 16,013 | -0.03(-0.96%) |
Jul 18, 2023 | 3.150 | 3.180 | 3.110 | 3.110 | 33,952 | -0.04(-1.27%) |
Jul 17, 2023 | 3.120 | 3.150 | 3.010 | 3.150 | 51,563 | +0.05(+1.61%) |
Jul 14, 2023 | 3.210 | 3.210 | 3.000 | 3.100 | 70,540 | -0.05(-1.59%) |
Jul 13, 2023 | 3.000 | 3.150 | 2.980 | 3.150 | 110,783 | +0.17(+5.70%) |
Jul 12, 2023 | 2.900 | 3.050 | 2.900 | 2.980 | 82,134 | +0.13(+4.56%) |
Jul 11, 2023 | 2.960 | 3.050 | 2.850 | 2.850 | 133,246 | -0.13(-4.36%) |
Jul 10, 2023 | 2.920 | 3.070 | 2.920 | 2.980 | 66,399 | +0.04(+1.36%) |
Jul 07, 2023 | 2.980 | 3.020 | 2.920 | 2.940 | 85,607 | -0.01(-0.34%) |
Jul 06, 2023 | 3.110 | 3.130 | 2.940 | 2.950 | 88,737 | -0.18(-5.75%) |
Jul 05, 2023 | 3.150 | 3.180 | 3.080 | 3.130 | 52,175 | -0.03(-0.95%) |
Jul 04, 2023 | 3.270 | 3.270 | 3.090 | 3.160 | 60,313 | -0.04(-1.25%) |
Jun 30, 2023 | 3.200 | 0 | +0.08(+2.56%) | |||
Jun 29, 2023 | 3.140 | 3.180 | 3.000 | 3.120 | 59,732 | -0.04(-1.27%) |
Jun 28, 2023 | 3.050 | 3.190 | 3.000 | 3.160 | 152,697 | +0.17(+5.69%) |
Jun 27, 2023 | 2.950 | 3.050 | 2.910 | 2.990 | 114,464 | -0.02(-0.66%) |
Jun 26, 2023 | 3.190 | 3.230 | 2.950 | 3.010 | 127,119 | -0.09(-2.90%) |
Jun 23, 2023 | 3.250 | 3.270 | 3.070 | 3.100 | 163,829 | -0.14(-4.32%) |
Jun 22, 2023 | 3.380 | 3.380 | 3.165 | 3.240 | 156,865 | -0.15(-4.42%) |
Jun 21, 2023 | 3.350 | 3.460 | 3.340 | 3.390 | 130,075 | -0.01(-0.29%) |
Jun 20, 2023 | 3.300 | 3.440 | 3.260 | 3.400 | 92,491 | +0.07(+2.10%) |
Jun 19, 2023 | 3.340 | 3.400 | 3.290 | 3.330 | 53,024 | -0.07(-2.06%) |
Jun 16, 2023 | 3.450 | 3.450 | 3.260 | 3.400 | 352,117 | +0.01(+0.29%) |
Jun 15, 2023 | 3.350 | 3.420 | 3.280 | 3.390 | 177,248 | +0.36(+11.88%) |
May 08, 2023 | 3.040 | 3.080 | 2.950 | 3.030 | 103,314 | +0.00(+0.00%) |
May 05, 2023 | 2.830 | 3.030 | 2.830 | 3.030 | 99,501 | +0.19(+6.69%) |
May 04, 2023 | 2.810 | 2.840 | 2.790 | 2.840 | 65,066 | +0.05(+1.79%) |
May 03, 2023 | 2.780 | 2.865 | 2.720 | 2.790 | 110,217 | +0.02(+0.72%) |
May 02, 2023 | 2.830 | 2.830 | 2.750 | 2.770 | 111,622 | -0.10(-3.48%) |