Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.000 | 3.010 | 2.770 | 2.770 | 2,512,902 | -0.24(-7.97%) |
May 16, 2024 | 3.000 | 3.050 | 2.930 | 3.010 | 2,895,795 | +0.03(+1.01%) |
May 15, 2024 | 3.000 | 3.250 | 2.960 | 2.980 | 3,479,476 | +0.02(+0.68%) |
May 14, 2024 | 3.250 | 3.650 | 2.720 | 2.960 | 8,476,551 | +0.06(+2.07%) |
May 13, 2024 | 2.790 | 2.945 | 2.790 | 2.900 | 1,155,916 | +0.14(+5.07%) |
May 10, 2024 | 2.840 | 2.920 | 2.740 | 2.760 | 1,020,780 | -0.10(-3.50%) |
May 09, 2024 | 2.800 | 2.890 | 2.775 | 2.860 | 1,140,700 | +0.10(+3.62%) |
May 08, 2024 | 2.860 | 2.860 | 2.740 | 2.760 | 1,141,019 | -0.15(-5.15%) |
May 07, 2024 | 3.020 | 3.070 | 2.900 | 2.910 | 866,952 | -0.10(-3.32%) |
May 06, 2024 | 3.080 | 3.130 | 2.970 | 3.010 | 1,564,347 | -0.06(-1.95%) |
May 03, 2024 | 3.080 | 3.240 | 3.020 | 3.070 | 1,336,548 | +0.10(+3.37%) |
May 02, 2024 | 3.070 | 3.090 | 2.920 | 2.970 | 1,400,392 | +0.05(+1.71%) |
May 01, 2024 | 2.780 | 3.029 | 2.740 | 2.920 | 2,585,419 | +0.16(+5.80%) |
Apr 30, 2024 | 2.800 | 2.910 | 2.700 | 2.760 | 2,151,153 | -0.08(-2.82%) |
Apr 29, 2024 | 2.940 | 3.100 | 2.785 | 2.840 | 3,060,516 | -0.05(-1.73%) |
Apr 26, 2024 | 2.870 | 2.930 | 2.750 | 2.890 | 2,452,436 | +0.04(+1.23%) |
Apr 25, 2024 | 2.990 | 2.990 | 2.840 | 2.855 | 2,772,465 | -0.19(-6.09%) |
Apr 24, 2024 | 3.370 | 3.420 | 3.030 | 3.040 | 2,108,440 | -0.33(-9.79%) |
Apr 23, 2024 | 3.410 | 3.530 | 3.360 | 3.370 | 1,606,762 | -0.03(-0.88%) |
Apr 22, 2024 | 3.490 | 3.630 | 3.380 | 3.400 | 1,789,917 | -0.07(-2.02%) |
Apr 19, 2024 | 3.450 | 3.555 | 3.380 | 3.470 | 2,013,219 | +0.01(+0.29%) |
Apr 18, 2024 | 3.520 | 3.560 | 3.450 | 3.460 | 1,245,819 | -0.05(-1.42%) |
Apr 17, 2024 | 3.570 | 3.580 | 3.455 | 3.510 | 2,507,828 | +0.01(+0.29%) |
Apr 16, 2024 | 3.500 | 3.555 | 3.395 | 3.500 | 1,387,964 | -0.05(-1.41%) |
Apr 15, 2024 | 3.860 | 3.880 | 3.535 | 3.550 | 1,592,742 | -0.25(-6.58%) |
Apr 12, 2024 | 3.980 | 4.006 | 3.740 | 3.800 | 2,882,301 | -0.19(-4.76%) |
Apr 11, 2024 | 4.140 | 4.210 | 3.990 | 3.990 | 2,152,958 | -0.08(-1.97%) |
Apr 10, 2024 | 3.910 | 4.250 | 3.870 | 4.070 | 2,326,913 | -0.04(-0.97%) |
Apr 09, 2024 | 3.990 | 4.110 | 3.930 | 4.110 | 1,368,741 | +0.13(+3.27%) |
Apr 08, 2024 | 3.960 | 4.040 | 3.895 | 3.980 | 1,129,475 | +0.02(+0.51%) |
Apr 05, 2024 | 4.020 | 4.060 | 3.910 | 3.960 | 939,016 | -0.09(-2.22%) |
Apr 04, 2024 | 4.130 | 4.300 | 4.030 | 4.050 | 1,683,614 | -0.04(-0.98%) |
Apr 03, 2024 | 4.040 | 4.105 | 3.950 | 4.090 | 1,302,318 | +0.02(+0.49%) |
Apr 02, 2024 | 4.260 | 4.260 | 4.060 | 4.070 | 1,544,522 | -0.31(-7.08%) |
Apr 01, 2024 | 4.430 | 4.450 | 4.285 | 4.380 | 1,290,451 | -0.09(-2.01%) |
Mar 28, 2024 | 4.410 | 4.575 | 4.410 | 4.470 | 1,377,673 | +0.01(+0.22%) |
Mar 27, 2024 | 4.280 | 4.630 | 4.140 | 4.460 | 1,897,214 | +0.25(+5.94%) |
Mar 26, 2024 | 4.350 | 4.475 | 4.210 | 4.210 | 1,281,475 | -0.08(-1.86%) |
Mar 25, 2024 | 4.250 | 4.475 | 4.250 | 4.290 | 1,259,937 | +0.03(+0.70%) |
Mar 22, 2024 | 4.390 | 4.470 | 4.221 | 4.260 | 1,507,687 | -0.12(-2.74%) |
Mar 21, 2024 | 4.470 | 4.573 | 4.241 | 4.380 | 2,496,442 | -0.05(-1.13%) |
Mar 20, 2024 | 4.370 | 4.470 | 4.210 | 4.430 | 1,968,250 | +0.04(+0.91%) |
Mar 19, 2024 | 4.150 | 4.450 | 4.120 | 4.390 | 1,966,326 | +0.19(+4.65%) |
Mar 18, 2024 | 4.660 | 4.735 | 4.190 | 4.195 | 3,031,158 | -0.46(-9.98%) |
Mar 15, 2024 | 4.450 | 4.890 | 4.435 | 4.660 | 12,811,721 | +0.17(+3.67%) |
Mar 14, 2024 | 4.800 | 4.850 | 4.270 | 4.495 | 4,026,241 | -0.38(-7.89%) |
Mar 13, 2024 | 4.860 | 5.110 | 4.795 | 4.880 | 2,562,563 | -0.02(-0.41%) |
Mar 12, 2024 | 5.060 | 5.150 | 4.860 | 4.900 | 3,074,570 | -0.18(-3.54%) |
Mar 11, 2024 | 5.260 | 5.420 | 5.010 | 5.080 | 2,735,075 | -0.18(-3.42%) |
Mar 08, 2024 | 5.650 | 5.775 | 5.200 | 5.260 | 2,156,713 | -0.31(-5.57%) |
Mar 07, 2024 | 5.700 | 5.730 | 5.355 | 5.570 | 1,558,219 | -0.06(-1.07%) |
Mar 06, 2024 | 5.450 | 5.660 | 5.320 | 5.630 | 1,712,410 | +0.23(+4.26%) |
Mar 05, 2024 | 5.440 | 5.625 | 5.290 | 5.400 | 2,313,341 | -0.06(-1.10%) |
Mar 04, 2024 | 5.050 | 5.470 | 4.850 | 5.460 | 2,871,834 | +0.52(+10.53%) |
Mar 01, 2024 | 4.940 | 5.070 | 4.880 | 4.940 | 1,412,569 | +0.03(+0.61%) |
Feb 29, 2024 | 5.240 | 5.330 | 4.880 | 4.910 | 1,664,168 | -0.21(-4.10%) |
Feb 28, 2024 | 5.110 | 5.380 | 5.020 | 5.120 | 1,574,069 | -0.02(-0.39%) |
Feb 27, 2024 | 4.750 | 5.260 | 4.700 | 5.140 | 2,598,512 | +0.51(+11.02%) |
Feb 26, 2024 | 4.500 | 4.691 | 4.470 | 4.630 | 2,636,788 | +0.09(+1.98%) |
Feb 23, 2024 | 4.350 | 4.585 | 4.315 | 4.540 | 1,347,446 | +0.18(+4.13%) |
Feb 22, 2024 | 4.440 | 4.520 | 4.230 | 4.360 | 2,961,220 | -0.08(-1.80%) |
Feb 21, 2024 | 4.590 | 4.770 | 4.295 | 4.440 | 2,869,054 | -0.21(-4.52%) |
Feb 20, 2024 | 4.700 | 4.850 | 4.411 | 4.650 | 1,794,978 | -0.14(-2.92%) |
Feb 16, 2024 | 4.890 | 4.955 | 4.760 | 4.790 | 1,313,387 | -0.17(-3.43%) |
Feb 15, 2024 | 4.970 | 5.080 | 4.830 | 4.960 | 1,603,829 | +0.06(+1.22%) |
Feb 14, 2024 | 4.660 | 4.910 | 4.660 | 4.900 | 2,093,776 | +0.29(+6.29%) |
Feb 13, 2024 | 4.640 | 4.865 | 4.530 | 4.610 | 2,744,456 | -0.35(-7.06%) |
Feb 12, 2024 | 4.380 | 4.960 | 4.350 | 4.960 | 2,681,415 | +0.58(+13.24%) |
Feb 09, 2024 | 4.390 | 4.490 | 4.270 | 4.380 | 1,857,923 | +0.01(+0.23%) |
Feb 08, 2024 | 4.150 | 4.580 | 4.145 | 4.370 | 2,737,205 | +0.22(+5.30%) |
Feb 07, 2024 | 4.120 | 4.190 | 3.910 | 4.150 | 4,076,102 | +0.04(+0.97%) |
Feb 06, 2024 | 4.100 | 4.350 | 4.010 | 4.110 | 2,555,446 | -0.03(-0.72%) |
Feb 05, 2024 | 3.960 | 4.235 | 3.850 | 4.140 | 4,058,380 | +0.09(+2.22%) |
Feb 02, 2024 | 3.670 | 4.080 | 3.540 | 4.050 | 2,818,204 | +0.34(+9.16%) |
Feb 01, 2024 | 3.550 | 3.750 | 3.465 | 3.710 | 1,521,777 | +0.19(+5.40%) |
Jan 31, 2024 | 3.600 | 3.685 | 3.475 | 3.520 | 2,583,000 | -0.08(-2.22%) |
Jan 30, 2024 | 3.470 | 3.710 | 3.420 | 3.600 | 3,261,449 | +0.06(+1.69%) |
Jan 29, 2024 | 3.230 | 3.540 | 3.120 | 3.540 | 1,765,687 | +0.30(+9.26%) |
Jan 26, 2024 | 3.230 | 3.330 | 3.200 | 3.240 | 1,569,994 | +0.04(+1.25%) |
Jan 25, 2024 | 3.210 | 3.280 | 3.110 | 3.200 | 1,853,243 | +0.04(+1.27%) |
Jan 24, 2024 | 3.250 | 3.260 | 3.140 | 3.160 | 1,596,325 | -0.05(-1.56%) |
Jan 23, 2024 | 3.230 | 3.270 | 3.100 | 3.210 | 1,776,373 | +0.05(+1.58%) |
Jan 22, 2024 | 3.110 | 3.235 | 3.050 | 3.160 | 5,653,633 | +0.07(+2.27%) |
Jan 19, 2024 | 3.190 | 3.195 | 3.020 | 3.090 | 2,643,419 | -0.11(-3.44%) |
Jan 18, 2024 | 3.170 | 3.218 | 2.980 | 3.200 | 2,649,749 | +0.05(+1.59%) |
Jan 17, 2024 | 3.060 | 3.330 | 3.040 | 3.150 | 2,792,022 | +0.02(+0.64%) |
Jan 16, 2024 | 3.160 | 3.160 | 3.011 | 3.130 | 2,293,973 | -0.09(-2.80%) |
Jan 12, 2024 | 3.270 | 3.400 | 3.150 | 3.220 | 3,192,242 | +0.01(+0.31%) |
Jan 11, 2024 | 3.100 | 3.425 | 3.060 | 3.210 | 5,489,968 | +0.04(+1.26%) |
Jan 10, 2024 | 3.060 | 3.180 | 2.940 | 3.170 | 3,058,353 | +0.12(+3.93%) |
Jan 09, 2024 | 3.070 | 3.150 | 2.990 | 3.050 | 2,698,401 | -0.08(-2.56%) |
Jan 08, 2024 | 2.850 | 3.165 | 2.830 | 3.130 | 4,484,441 | +0.21(+7.38%) |
Jan 05, 2024 | 2.800 | 2.930 | 2.610 | 2.915 | 9,757,462 | -0.48(-14.01%) |
Jan 04, 2024 | 3.350 | 3.440 | 3.300 | 3.390 | 1,683,638 | +0.06(+1.80%) |
Jan 03, 2024 | 3.570 | 3.570 | 3.290 | 3.330 | 2,711,917 | -0.29(-8.01%) |
Jan 02, 2024 | 3.190 | 3.769 | 3.118 | 3.620 | 5,497,018 | +0.41(+12.77%) |
Dec 29, 2023 | 3.300 | 3.370 | 3.170 | 3.210 | 1,854,223 | -0.06(-1.83%) |
Dec 28, 2023 | 3.180 | 3.400 | 3.160 | 3.270 | 2,268,423 | +0.07(+2.19%) |
Dec 27, 2023 | 3.110 | 3.200 | 2.920 | 3.200 | 2,652,082 | +0.12(+3.90%) |
Dec 26, 2023 | 3.120 | 3.209 | 3.050 | 3.080 | 1,657,471 | +0.02(+0.65%) |
Dec 22, 2023 | 2.830 | 3.300 | 2.820 | 3.060 | 3,560,005 | +0.30(+10.87%) |
Dec 21, 2023 | 2.850 | 2.920 | 2.720 | 2.760 | 1,456,464 | -0.02(-0.72%) |
Dec 20, 2023 | 2.950 | 2.960 | 2.760 | 2.780 | 4,274,818 | -0.21(-7.02%) |
Dec 19, 2023 | 2.950 | 3.095 | 2.892 | 2.990 | 4,819,792 | +0.08(+2.75%) |
Dec 18, 2023 | 2.750 | 2.940 | 2.620 | 2.910 | 3,150,368 | +0.20(+7.38%) |
Dec 15, 2023 | 2.720 | 2.830 | 2.610 | 2.710 | 14,590,780 | +0.00(+0.00%) |
Dec 14, 2023 | 2.630 | 2.790 | 2.625 | 2.710 | 4,840,122 | +0.14(+5.45%) |
Dec 13, 2023 | 2.360 | 2.595 | 2.270 | 2.570 | 3,798,585 | +0.21(+8.90%) |
Dec 12, 2023 | 2.420 | 2.440 | 2.250 | 2.360 | 3,682,160 | -0.04(-1.67%) |
Dec 11, 2023 | 2.460 | 2.490 | 2.290 | 2.400 | 2,965,286 | -0.07(-2.83%) |
Dec 08, 2023 | 2.640 | 2.660 | 2.450 | 2.470 | 2,649,541 | -0.05(-1.98%) |
Dec 07, 2023 | 2.600 | 2.600 | 2.430 | 2.520 | 2,374,630 | -0.04(-1.56%) |
Dec 06, 2023 | 2.540 | 2.680 | 2.470 | 2.560 | 3,317,078 | +0.04(+1.59%) |
Dec 05, 2023 | 2.540 | 2.675 | 2.450 | 2.520 | 1,569,036 | -0.04(-1.56%) |
Dec 04, 2023 | 2.510 | 2.690 | 2.420 | 2.560 | 2,568,611 | +0.04(+1.59%) |
Dec 01, 2023 | 2.340 | 2.550 | 2.230 | 2.520 | 2,369,514 | +0.17(+7.23%) |
Nov 30, 2023 | 2.350 | 2.460 | 2.230 | 2.350 | 3,892,227 | +0.07(+3.07%) |
Nov 29, 2023 | 2.580 | 2.750 | 2.250 | 2.280 | 4,244,313 | -0.30(-11.63%) |
Nov 28, 2023 | 2.560 | 2.640 | 2.450 | 2.580 | 1,914,814 | +0.04(+1.57%) |
Nov 27, 2023 | 2.830 | 2.875 | 2.530 | 2.540 | 2,306,963 | -0.30(-10.56%) |
Nov 24, 2023 | 2.720 | 2.900 | 2.720 | 2.840 | 694,624 | +0.12(+4.41%) |
Nov 22, 2023 | 2.850 | 2.895 | 2.720 | 2.720 | 1,039,486 | -0.10(-3.55%) |
Nov 21, 2023 | 2.920 | 3.020 | 2.810 | 2.820 | 1,443,895 | -0.17(-5.69%) |
Nov 20, 2023 | 2.930 | 3.120 | 2.885 | 2.990 | 1,606,986 | +0.04(+1.36%) |
Nov 17, 2023 | 2.850 | 3.100 | 2.840 | 2.950 | 2,828,152 | +0.14(+4.98%) |
Nov 16, 2023 | 2.700 | 2.850 | 2.535 | 2.810 | 2,942,784 | +0.09(+3.31%) |
Nov 15, 2023 | 2.640 | 2.920 | 2.620 | 2.720 | 3,093,384 | +0.07(+2.64%) |
Nov 14, 2023 | 2.550 | 2.680 | 2.430 | 2.650 | 6,751,099 | +0.23(+9.50%) |
Nov 13, 2023 | 2.490 | 2.519 | 2.380 | 2.420 | 2,056,410 | -0.08(-3.20%) |
Nov 10, 2023 | 2.520 | 2.567 | 2.310 | 2.500 | 2,092,271 | -0.02(-0.60%) |
Nov 09, 2023 | 2.890 | 2.890 | 2.510 | 2.515 | 1,907,477 | -0.34(-12.06%) |
Nov 08, 2023 | 3.280 | 3.299 | 2.830 | 2.860 | 2,522,605 | -0.42(-12.80%) |
Nov 07, 2023 | 3.160 | 3.280 | 3.080 | 3.280 | 2,185,871 | +0.12(+3.80%) |
Nov 06, 2023 | 3.540 | 3.580 | 3.150 | 3.160 | 2,097,242 | -0.34(-9.71%) |
Nov 03, 2023 | 3.130 | 3.645 | 3.020 | 3.500 | 3,712,355 | +0.53(+17.85%) |
Nov 02, 2023 | 2.880 | 3.010 | 2.832 | 2.970 | 1,511,459 | +0.14(+4.95%) |
Nov 01, 2023 | 2.800 | 2.855 | 2.735 | 2.830 | 1,118,802 | +0.01(+0.35%) |
Oct 31, 2023 | 2.720 | 2.850 | 2.640 | 2.820 | 1,083,800 | +0.06(+2.17%) |
Oct 30, 2023 | 2.570 | 2.820 | 2.570 | 2.760 | 1,208,650 | +0.23(+9.09%) |
Oct 27, 2023 | 2.650 | 2.660 | 2.530 | 2.530 | 1,296,601 | -0.11(-4.17%) |
Oct 26, 2023 | 2.680 | 2.730 | 2.610 | 2.640 | 1,332,726 | -0.02(-0.75%) |
Oct 25, 2023 | 2.750 | 2.780 | 2.645 | 2.660 | 1,180,450 | -0.12(-4.32%) |
Oct 24, 2023 | 2.810 | 2.930 | 2.750 | 2.780 | 1,511,989 | +0.00(+0.00%) |
Oct 23, 2023 | 2.990 | 3.010 | 2.780 | 2.780 | 1,332,304 | -0.22(-7.33%) |
Oct 20, 2023 | 2.980 | 3.140 | 2.940 | 3.000 | 1,446,137 | +0.02(+0.67%) |
Oct 19, 2023 | 3.080 | 3.080 | 2.880 | 2.980 | 1,086,784 | -0.10(-3.25%) |
Oct 18, 2023 | 3.190 | 3.210 | 3.055 | 3.080 | 976,537 | -0.11(-3.45%) |
Oct 17, 2023 | 3.220 | 3.388 | 3.160 | 3.190 | 1,121,839 | -0.05(-1.54%) |
Oct 16, 2023 | 3.200 | 3.250 | 3.030 | 3.240 | 1,155,539 | +0.05(+1.57%) |
Oct 13, 2023 | 2.970 | 3.245 | 2.895 | 3.190 | 1,197,223 | +0.23(+7.77%) |
Oct 12, 2023 | 3.080 | 3.100 | 2.890 | 2.960 | 1,919,798 | -0.12(-3.90%) |
Oct 11, 2023 | 3.130 | 3.230 | 3.040 | 3.080 | 833,813 | -0.05(-1.60%) |
Oct 10, 2023 | 2.970 | 3.180 | 2.920 | 3.130 | 1,019,882 | +0.16(+5.39%) |
Oct 09, 2023 | 3.000 | 3.000 | 2.880 | 2.970 | 853,541 | -0.06(-1.98%) |
Oct 06, 2023 | 3.100 | 3.110 | 2.950 | 3.030 | 1,135,211 | -0.12(-3.81%) |
Oct 05, 2023 | 2.970 | 3.160 | 2.965 | 3.150 | 1,409,034 | +0.15(+5.00%) |
Oct 04, 2023 | 3.150 | 3.170 | 2.880 | 3.000 | 1,542,155 | -0.16(-5.06%) |
Oct 03, 2023 | 3.090 | 3.170 | 2.950 | 3.160 | 1,249,752 | +0.06(+1.94%) |
Oct 02, 2023 | 3.180 | 3.200 | 3.040 | 3.100 | 2,021,536 | -0.07(-2.21%) |
Sep 29, 2023 | 3.440 | 3.470 | 3.075 | 3.170 | 2,859,806 | -0.24(-7.04%) |
Sep 28, 2023 | 3.400 | 3.440 | 3.280 | 3.410 | 966,154 | +0.02(+0.59%) |
Sep 27, 2023 | 3.400 | 3.505 | 3.365 | 3.390 | 1,313,918 | +0.03(+0.89%) |
Sep 26, 2023 | 3.520 | 3.645 | 3.360 | 3.360 | 1,360,346 | -0.15(-4.27%) |
Sep 25, 2023 | 3.630 | 3.530 | 3.480 | 3.510 | 1,335,757 | -0.14(-3.84%) |
Sep 22, 2023 | 3.730 | 3.810 | 3.630 | 3.650 | 1,514,587 | -0.07(-1.88%) |
Sep 21, 2023 | 3.710 | 3.770 | 3.640 | 3.720 | 1,260,858 | -0.05(-1.33%) |
Sep 20, 2023 | 3.900 | 3.950 | 3.760 | 3.770 | 1,101,754 | -0.14(-3.58%) |
Sep 19, 2023 | 3.880 | 3.925 | 3.780 | 3.910 | 1,363,807 | +0.02(+0.51%) |
Sep 18, 2023 | 3.880 | 3.975 | 3.850 | 3.890 | 1,482,195 | +0.00(+0.00%) |
Sep 15, 2023 | 3.950 | 3.990 | 3.830 | 3.890 | 3,695,165 | -0.06(-1.52%) |
Sep 14, 2023 | 3.900 | 4.000 | 3.865 | 3.950 | 2,068,315 | +0.07(+1.80%) |
Sep 13, 2023 | 4.170 | 4.220 | 3.870 | 3.880 | 1,998,778 | -0.31(-7.40%) |
Sep 12, 2023 | 4.140 | 4.280 | 4.100 | 4.190 | 919,040 | +0.08(+1.95%) |
Sep 11, 2023 | 4.060 | 4.140 | 3.945 | 4.110 | 2,459,730 | +0.03(+0.74%) |
Sep 08, 2023 | 4.000 | 4.115 | 3.915 | 4.080 | 1,536,496 | +0.08(+2.00%) |
Sep 07, 2023 | 4.100 | 4.100 | 3.890 | 4.000 | 1,384,127 | -0.11(-2.68%) |
Sep 06, 2023 | 3.970 | 4.130 | 3.890 | 4.110 | 2,033,098 | +0.15(+3.79%) |
Sep 05, 2023 | 4.050 | 4.180 | 3.915 | 3.960 | 1,511,656 | -0.09(-2.22%) |
Sep 01, 2023 | 3.900 | 4.060 | 3.900 | 4.050 | 3,416,476 | +0.16(+4.11%) |
Aug 31, 2023 | 3.940 | 3.975 | 3.840 | 3.890 | 1,368,026 | -0.07(-1.77%) |
Aug 30, 2023 | 3.860 | 3.960 | 3.770 | 3.960 | 1,440,827 | +0.12(+3.13%) |
Aug 29, 2023 | 3.780 | 3.870 | 3.750 | 3.840 | 939,580 | +0.06(+1.59%) |
Aug 28, 2023 | 3.880 | 3.950 | 3.770 | 3.780 | 948,568 | -0.09(-2.33%) |
Aug 25, 2023 | 3.830 | 3.950 | 3.790 | 3.870 | 1,092,149 | +0.06(+1.57%) |
Aug 24, 2023 | 3.900 | 3.900 | 3.770 | 3.810 | 1,598,206 | -0.11(-2.81%) |
Aug 23, 2023 | 3.840 | 4.025 | 3.840 | 3.920 | 1,326,744 | +0.08(+2.08%) |
Aug 22, 2023 | 3.910 | 3.948 | 3.805 | 3.840 | 640,999 | -0.06(-1.54%) |
Aug 21, 2023 | 3.940 | 4.005 | 3.700 | 3.900 | 1,448,744 | -0.05(-1.27%) |
Aug 18, 2023 | 3.940 | 4.081 | 3.890 | 3.950 | 1,186,580 | -0.05(-1.25%) |
Aug 17, 2023 | 4.030 | 4.060 | 3.960 | 4.000 | 2,335,495 | +0.00(+0.00%) |
Aug 16, 2023 | 4.040 | 4.100 | 3.980 | 4.000 | 1,777,383 | -0.08(-1.96%) |
Aug 15, 2023 | 4.130 | 4.130 | 3.990 | 4.080 | 1,465,475 | -0.05(-1.21%) |
Aug 14, 2023 | 4.140 | 4.155 | 3.890 | 4.130 | 2,288,690 | -0.07(-1.67%) |
Aug 11, 2023 | 4.170 | 4.275 | 4.120 | 4.200 | 972,822 | -0.01(-0.24%) |
Aug 10, 2023 | 4.320 | 4.320 | 4.130 | 4.210 | 1,287,540 | -0.13(-3.00%) |
Aug 09, 2023 | 4.470 | 4.600 | 4.280 | 4.340 | 1,625,678 | -0.12(-2.69%) |
Aug 08, 2023 | 4.280 | 4.550 | 4.120 | 4.460 | 3,050,063 | +0.21(+4.94%) |
Aug 07, 2023 | 4.610 | 4.650 | 4.210 | 4.250 | 3,661,094 | -0.34(-7.41%) |
Aug 04, 2023 | 5.250 | 5.260 | 4.570 | 4.590 | 3,056,133 | -0.55(-10.70%) |
Aug 03, 2023 | 4.830 | 5.410 | 4.720 | 5.140 | 8,296,261 | +0.45(+9.59%) |
Aug 02, 2023 | 4.750 | 4.800 | 4.570 | 4.690 | 2,701,243 | -0.10(-2.09%) |
Aug 01, 2023 | 4.950 | 4.950 | 4.710 | 4.790 | 1,502,983 | -0.17(-3.43%) |
Jul 31, 2023 | 4.960 | 4.998 | 4.890 | 4.960 | 1,088,993 | +0.04(+0.81%) |
Jul 28, 2023 | 4.790 | 5.010 | 4.790 | 4.920 | 1,539,632 | +0.19(+4.02%) |
Jul 27, 2023 | 5.140 | 5.150 | 4.710 | 4.730 | 2,020,421 | -0.33(-6.52%) |
Jul 26, 2023 | 5.020 | 5.150 | 4.965 | 5.060 | 1,446,609 | +0.04(+0.80%) |
Jul 25, 2023 | 5.110 | 5.140 | 4.955 | 5.020 | 1,604,040 | +0.08(+1.62%) |
Jul 24, 2023 | 5.400 | 5.400 | 4.935 | 4.940 | 1,945,623 | -0.46(-8.52%) |
Jul 21, 2023 | 5.330 | 5.490 | 5.260 | 5.400 | 1,631,911 | +0.12(+2.27%) |
Jul 20, 2023 | 5.410 | 5.470 | 5.230 | 5.280 | 1,391,619 | -0.13(-2.40%) |
Jul 19, 2023 | 5.400 | 5.540 | 5.350 | 5.410 | 1,540,263 | +0.09(+1.69%) |
Jul 18, 2023 | 5.290 | 5.560 | 5.280 | 5.320 | 1,331,025 | +0.03(+0.57%) |
Jul 17, 2023 | 5.000 | 5.320 | 4.890 | 5.290 | 1,893,592 | +0.33(+6.65%) |
Jul 14, 2023 | 5.280 | 5.280 | 4.900 | 4.960 | 2,373,110 | -0.25(-4.89%) |
Jul 13, 2023 | 5.870 | 5.870 | 5.190 | 5.215 | 2,670,736 | -0.58(-10.09%) |
Jul 12, 2023 | 5.890 | 5.895 | 5.665 | 5.800 | 1,499,959 | +0.01(+0.17%) |
Jul 11, 2023 | 5.960 | 6.050 | 5.700 | 5.790 | 2,149,288 | -0.17(-2.85%) |
Jul 10, 2023 | 5.410 | 5.990 | 5.375 | 5.960 | 3,582,031 | +0.54(+9.96%) |
Jul 07, 2023 | 5.020 | 5.430 | 4.990 | 5.420 | 3,091,356 | +0.40(+7.97%) |
Jul 06, 2023 | 4.920 | 5.070 | 4.831 | 5.020 | 1,102,379 | +0.04(+0.80%) |
Jul 05, 2023 | 4.970 | 5.180 | 4.900 | 4.980 | 1,480,791 | +0.02(+0.40%) |
Jul 03, 2023 | 4.940 | 5.095 | 4.883 | 4.960 | 901,665 | -0.01(-0.20%) |
Jun 30, 2023 | 4.650 | 5.100 | 4.590 | 4.970 | 4,690,781 | +0.39(+8.52%) |
Jun 29, 2023 | 4.620 | 4.660 | 4.485 | 4.580 | 4,512,545 | -0.05(-1.08%) |
Jun 28, 2023 | 4.550 | 4.720 | 4.430 | 4.630 | 5,171,747 | +0.04(+0.87%) |
Jun 27, 2023 | 4.760 | 4.770 | 4.550 | 4.590 | 3,429,105 | -0.14(-2.96%) |
Jun 26, 2023 | 4.890 | 5.035 | 4.670 | 4.730 | 3,010,262 | -0.02(-0.42%) |
Jun 23, 2023 | 4.620 | 4.770 | 4.300 | 4.750 | 26,805,620 | +0.05(+1.06%) |
Jun 22, 2023 | 4.680 | 4.740 | 4.545 | 4.700 | 1,609,637 | -0.01(-0.21%) |
Jun 21, 2023 | 4.740 | 4.760 | 4.490 | 4.710 | 1,917,883 | -0.10(-2.08%) |
Jun 20, 2023 | 4.790 | 4.875 | 4.560 | 4.810 | 2,223,967 | -0.04(-0.82%) |
Jun 16, 2023 | 4.990 | 5.030 | 4.755 | 4.850 | 4,827,732 | -0.12(-2.41%) |