Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 4.020 | 4.149 | 3.850 | 4.000 | 46,646 | +0.24(+6.41%) |
May 17, 2024 | 3.760 | 3.800 | 3.715 | 3.759 | 6,449 | -0.04(-1.08%) |
May 16, 2024 | 3.770 | 3.800 | 3.740 | 3.800 | 6,671 | +0.01(+0.26%) |
May 15, 2024 | 3.780 | 3.790 | 3.755 | 3.790 | 3,156 | +0.10(+2.71%) |
May 14, 2024 | 3.710 | 3.750 | 3.690 | 3.690 | 3,809 | -0.00(-0.03%) |
May 13, 2024 | 3.770 | 3.770 | 3.691 | 3.691 | 1,213 | -0.07(-1.84%) |
May 10, 2024 | 3.800 | 3.800 | 3.740 | 3.760 | 6,442 | +0.02(+0.53%) |
May 09, 2024 | 3.730 | 3.740 | 3.700 | 3.740 | 1,479 | +0.15(+4.18%) |
May 08, 2024 | 3.590 | 3.590 | 3.590 | 3.590 | 1,112 | +0.04(+1.13%) |
May 07, 2024 | 3.500 | 3.740 | 3.500 | 3.550 | 6,729 | +0.02(+0.57%) |
May 06, 2024 | 3.690 | 3.710 | 3.530 | 3.530 | 4,519 | -0.13(-3.55%) |
May 03, 2024 | 3.660 | 3.660 | 3.490 | 3.660 | 4,440 | +0.16(+4.57%) |
May 02, 2024 | 3.490 | 3.520 | 3.490 | 3.500 | 1,388 | +0.06(+1.76%) |
May 01, 2024 | 3.680 | 3.680 | 3.400 | 3.439 | 2,635 | -0.06(-1.73%) |
Apr 30, 2024 | 3.510 | 3.520 | 3.500 | 3.500 | 3,246 | -0.02(-0.57%) |
Apr 29, 2024 | 3.540 | 3.690 | 3.520 | 3.520 | 5,821 | +0.03(+0.86%) |
Apr 26, 2024 | 3.479 | 3.490 | 3.450 | 3.490 | 1,426 | +0.04(+1.16%) |
Apr 25, 2024 | 3.420 | 3.559 | 3.400 | 3.450 | 12,609 | -0.04(-1.15%) |
Apr 24, 2024 | 3.500 | 3.510 | 3.440 | 3.490 | 3,539 | +0.05(+1.31%) |
Apr 23, 2024 | 3.500 | 3.520 | 3.420 | 3.445 | 2,154 | -0.22(-5.88%) |
Apr 22, 2024 | 3.490 | 3.710 | 3.430 | 3.660 | 9,338 | +0.25(+7.33%) |
Apr 19, 2024 | 3.450 | 3.470 | 3.400 | 3.410 | 2,067 | -0.18(-5.01%) |
Apr 18, 2024 | 3.460 | 3.590 | 3.450 | 3.590 | 3,488 | -0.04(-1.10%) |
Apr 17, 2024 | 3.495 | 3.650 | 3.495 | 3.630 | 3,416 | +0.00(+0.00%) |
Apr 16, 2024 | 3.500 | 3.630 | 3.450 | 3.630 | 8,413 | +0.11(+3.12%) |
Apr 15, 2024 | 3.580 | 3.640 | 3.512 | 3.520 | 2,143 | -0.06(-1.68%) |
Apr 12, 2024 | 3.612 | 3.700 | 3.580 | 3.580 | 1,265 | -0.08(-2.18%) |
Apr 11, 2024 | 3.740 | 3.740 | 3.660 | 3.660 | 1,055 | -0.01(-0.23%) |
Apr 10, 2024 | 3.590 | 3.720 | 3.560 | 3.668 | 2,965 | +0.10(+2.75%) |
Apr 09, 2024 | 3.600 | 3.750 | 3.570 | 3.570 | 5,139 | +0.11(+3.18%) |
Apr 08, 2024 | 3.500 | 3.790 | 3.460 | 3.460 | 13,414 | -0.07(-1.94%) |
Apr 05, 2024 | 3.410 | 3.528 | 3.410 | 3.528 | 14,247 | -0.09(-2.40%) |
Apr 04, 2024 | 3.570 | 3.800 | 3.513 | 3.615 | 4,676 | -0.03(-0.96%) |
Apr 03, 2024 | 3.600 | 3.790 | 3.500 | 3.650 | 6,312 | +0.08(+2.24%) |
Apr 02, 2024 | 3.490 | 3.580 | 3.441 | 3.570 | 4,758 | +0.01(+0.28%) |
Apr 01, 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 379 | +0.00(+0.00%) |
Mar 28, 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 214 | -0.09(-2.47%) |
Mar 27, 2024 | 3.600 | 3.650 | 3.590 | 3.650 | 2,718 | -0.02(-0.54%) |
Mar 26, 2024 | 3.610 | 3.670 | 3.530 | 3.670 | 1,280 | -0.00(-0.14%) |
Mar 25, 2024 | 3.700 | 3.700 | 3.580 | 3.675 | 6,960 | -0.01(-0.14%) |
Mar 22, 2024 | 3.630 | 3.680 | 3.500 | 3.680 | 1,112 | +0.05(+1.38%) |
Mar 21, 2024 | 3.660 | 3.680 | 3.460 | 3.630 | 8,817 | -0.01(-0.27%) |
Mar 20, 2024 | 3.480 | 3.640 | 3.400 | 3.640 | 16,573 | +0.22(+6.43%) |
Mar 19, 2024 | 3.540 | 3.610 | 3.400 | 3.420 | 25,506 | -0.10(-2.84%) |
Mar 18, 2024 | 3.510 | 3.520 | 3.460 | 3.520 | 2,102 | +0.00(+0.00%) |
Mar 15, 2024 | 3.470 | 3.520 | 3.460 | 3.520 | 1,830 | +0.04(+1.15%) |
Mar 14, 2024 | 3.530 | 3.540 | 3.396 | 3.480 | 3,952 | -0.10(-2.79%) |
Mar 13, 2024 | 3.580 | 3.600 | 3.580 | 3.580 | 3,019 | +0.05(+1.42%) |
Mar 12, 2024 | 3.600 | 3.600 | 3.500 | 3.530 | 1,392 | -0.04(-1.12%) |
Mar 11, 2024 | 3.500 | 3.570 | 3.500 | 3.570 | 2,627 | -0.05(-1.43%) |
Mar 08, 2024 | 3.575 | 3.622 | 3.500 | 3.622 | 2,429 | +0.06(+1.59%) |
Mar 07, 2024 | 3.502 | 3.660 | 3.500 | 3.565 | 4,182 | +0.02(+0.66%) |
Mar 06, 2024 | 3.688 | 3.708 | 3.542 | 3.542 | 1,001 | -0.01(-0.23%) |
Mar 05, 2024 | 3.620 | 3.620 | 3.520 | 3.550 | 4,994 | -0.12(-3.27%) |
Mar 04, 2024 | 3.640 | 3.670 | 3.620 | 3.670 | 912 | +0.05(+1.38%) |
Mar 01, 2024 | 3.490 | 3.709 | 3.490 | 3.620 | 29,104 | +0.15(+4.32%) |
Feb 29, 2024 | 3.620 | 3.700 | 3.470 | 3.470 | 8,916 | -0.27(-7.31%) |
Feb 28, 2024 | 3.790 | 3.790 | 3.620 | 3.744 | 7,253 | +0.06(+1.65%) |
Feb 27, 2024 | 3.650 | 3.683 | 3.650 | 3.683 | 995 | +0.03(+0.91%) |
Feb 26, 2024 | 3.630 | 3.661 | 3.630 | 3.650 | 4,424 | -0.01(-0.27%) |
Feb 23, 2024 | 3.640 | 3.660 | 3.580 | 3.660 | 4,459 | -0.08(-2.14%) |
Feb 22, 2024 | 3.690 | 3.950 | 3.670 | 3.740 | 3,437 | +0.15(+4.18%) |
Feb 21, 2024 | 3.650 | 3.650 | 3.570 | 3.590 | 2,136 | +0.03(+0.73%) |
Feb 20, 2024 | 3.790 | 3.790 | 3.564 | 3.564 | 2,251 | -0.27(-6.95%) |
Feb 16, 2024 | 3.820 | 3.950 | 3.656 | 3.830 | 7,365 | -0.07(-1.79%) |
Feb 15, 2024 | 3.800 | 3.990 | 3.790 | 3.900 | 13,511 | +0.01(+0.26%) |
Feb 13, 2024 | 3.890 | 164 | -0.02(-0.51%) | |||
Feb 12, 2024 | 3.950 | 3.992 | 3.740 | 3.910 | 65,037 | +0.24(+6.54%) |
Feb 09, 2024 | 3.690 | 3.690 | 3.660 | 3.670 | 3,085 | +0.11(+3.09%) |
Feb 08, 2024 | 3.690 | 3.690 | 3.546 | 3.560 | 3,038 | +0.00(+0.00%) |
Feb 07, 2024 | 3.870 | 3.870 | 3.560 | 3.560 | 476 | -0.27(-7.05%) |
Feb 06, 2024 | 3.850 | 3.850 | 3.830 | 3.830 | 3,018 | +0.03(+0.79%) |
Feb 05, 2024 | 3.840 | 4.021 | 3.716 | 3.800 | 9,380 | -0.10(-2.57%) |
Feb 02, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 744 | +0.11(+2.91%) |
Feb 01, 2024 | 3.910 | 3.910 | 3.790 | 3.790 | 652 | -0.16(-4.05%) |
Jan 31, 2024 | 3.950 | 3.988 | 3.930 | 3.950 | 2,127 | -0.09(-2.23%) |
Jan 30, 2024 | 3.990 | 4.040 | 3.970 | 4.040 | 5,227 | +0.20(+5.21%) |
Jan 29, 2024 | 3.880 | 3.965 | 3.795 | 3.840 | 2,560 | +0.01(+0.26%) |
Jan 26, 2024 | 3.860 | 3.880 | 3.830 | 3.830 | 2,695 | -0.13(-3.28%) |
Jan 25, 2024 | 3.960 | 3.985 | 3.800 | 3.960 | 14,283 | +0.00(+0.00%) |
Jan 24, 2024 | 4.030 | 4.040 | 3.750 | 3.960 | 71,581 | +0.07(+1.80%) |
Jan 23, 2024 | 3.960 | 3.980 | 3.805 | 3.890 | 103,082 | +0.18(+4.85%) |
Jan 22, 2024 | 3.600 | 3.770 | 3.600 | 3.710 | 131,608 | +0.37(+11.08%) |
Jan 19, 2024 | 3.380 | 3.390 | 3.330 | 3.340 | 63,034 | +0.00(+0.00%) |
Jan 18, 2024 | 3.410 | 3.510 | 3.330 | 3.340 | 1,983 | -0.04(-1.18%) |
Jan 17, 2024 | 3.400 | 3.400 | 3.310 | 3.380 | 41,502 | -0.08(-2.17%) |
Jan 16, 2024 | 3.580 | 3.580 | 3.380 | 3.455 | 42,898 | -0.21(-5.86%) |
Jan 12, 2024 | 3.670 | 3.670 | 3.670 | 3.670 | 728 | +0.06(+1.66%) |
Jan 11, 2024 | 3.660 | 3.670 | 3.610 | 3.610 | 3,634 | -0.14(-3.73%) |
Jan 10, 2024 | 3.730 | 3.750 | 3.720 | 3.750 | 9,813 | -0.01(-0.27%) |
Jan 09, 2024 | 3.860 | 3.860 | 3.700 | 3.760 | 77,078 | -0.03(-0.79%) |
Jan 08, 2024 | 3.790 | 3.860 | 3.711 | 3.790 | 14,551 | -0.07(-1.81%) |
Jan 05, 2024 | 3.900 | 3.910 | 3.764 | 3.860 | 11,140 | -0.10(-2.53%) |
Jan 04, 2024 | 4.040 | 4.040 | 3.960 | 3.960 | 36,077 | -0.03(-0.75%) |
Jan 03, 2024 | 4.060 | 4.070 | 3.880 | 3.990 | 33,020 | -0.04(-0.99%) |
Jan 02, 2024 | 3.970 | 4.150 | 3.930 | 4.030 | 159,289 | +0.18(+4.68%) |
Dec 29, 2023 | 3.820 | 3.850 | 3.580 | 3.850 | 4,798 | +0.00(+0.00%) |
Dec 28, 2023 | 3.930 | 3.930 | 3.830 | 3.850 | 39,560 | -0.05(-1.28%) |
Dec 27, 2023 | 3.810 | 3.900 | 3.800 | 3.900 | 10,341 | +0.15(+4.00%) |
Dec 26, 2023 | 3.680 | 3.750 | 3.680 | 3.750 | 1,439 | -0.03(-0.79%) |
Dec 22, 2023 | 3.700 | 3.790 | 3.650 | 3.780 | 43,256 | +0.14(+3.85%) |
Dec 21, 2023 | 3.700 | 3.710 | 3.575 | 3.640 | 43,961 | -0.11(-2.93%) |
Dec 20, 2023 | 3.840 | 3.845 | 3.690 | 3.750 | 19,904 | -0.16(-4.09%) |
Dec 19, 2023 | 3.900 | 3.920 | 3.682 | 3.910 | 28,194 | -0.01(-0.26%) |
Dec 18, 2023 | 3.990 | 4.000 | 3.850 | 3.920 | 48,682 | -0.02(-0.51%) |
Dec 15, 2023 | 3.930 | 4.010 | 3.880 | 3.940 | 58,299 | +0.20(+5.34%) |
Dec 14, 2023 | 3.900 | 3.930 | 3.740 | 3.740 | 55,341 | +0.07(+1.91%) |
Dec 13, 2023 | 3.740 | 3.790 | 3.610 | 3.670 | 95,863 | +0.15(+4.26%) |
Dec 12, 2023 | 3.640 | 3.663 | 3.350 | 3.520 | 66,925 | +0.09(+2.62%) |
Dec 11, 2023 | 3.500 | 3.503 | 3.400 | 3.430 | 16,760 | -0.00(-0.15%) |
Dec 08, 2023 | 3.470 | 3.505 | 3.330 | 3.435 | 148,945 | +0.23(+7.34%) |
Dec 07, 2023 | 3.430 | 3.430 | 3.120 | 3.200 | 47,561 | +0.00(+0.00%) |
Dec 06, 2023 | 3.300 | 3.300 | 3.200 | 3.200 | 830 | +0.00(+0.00%) |
Dec 05, 2023 | 3.200 | 3.300 | 3.200 | 3.200 | 2,761 | -0.06(-1.84%) |
Dec 04, 2023 | 3.250 | 3.260 | 3.190 | 3.260 | 37,487 | -0.00(-0.14%) |
Dec 01, 2023 | 3.210 | 3.264 | 3.130 | 3.264 | 1,422 | +0.06(+2.02%) |
Nov 30, 2023 | 3.260 | 3.310 | 3.200 | 3.200 | 1,084 | +0.01(+0.44%) |
Nov 29, 2023 | 3.250 | 3.260 | 3.080 | 3.186 | 52,723 | -0.06(-1.97%) |
Nov 28, 2023 | 3.230 | 3.270 | 3.230 | 3.250 | 575 | +0.05(+1.56%) |
Nov 27, 2023 | 3.210 | 3.240 | 3.200 | 3.200 | 3,944 | +0.00(+0.00%) |
Nov 24, 2023 | 3.270 | 3.270 | 3.195 | 3.200 | 23,062 | -0.03(-0.93%) |
Nov 22, 2023 | 3.290 | 3.310 | 3.130 | 3.230 | 33,486 | +0.04(+1.25%) |
Nov 21, 2023 | 3.310 | 3.320 | 3.190 | 3.190 | 1,679 | -0.11(-3.33%) |
Nov 20, 2023 | 3.400 | 3.450 | 3.280 | 3.300 | 11,407 | +0.04(+1.23%) |
Nov 17, 2023 | 3.300 | 3.340 | 3.240 | 3.260 | 2,705 | +0.00(+0.00%) |
Nov 16, 2023 | 3.330 | 3.340 | 3.190 | 3.260 | 17,949 | -0.04(-1.21%) |
Nov 15, 2023 | 3.300 | 3.320 | 3.300 | 3.300 | 3,392 | -0.10(-2.94%) |
Nov 14, 2023 | 3.520 | 3.520 | 3.370 | 3.400 | 52,360 | +0.15(+4.62%) |
Nov 13, 2023 | 3.390 | 3.455 | 3.250 | 3.250 | 10,476 | +0.01(+0.22%) |
Nov 10, 2023 | 3.260 | 3.300 | 3.200 | 3.243 | 12,862 | +0.01(+0.40%) |
Nov 09, 2023 | 3.380 | 3.420 | 3.230 | 3.230 | 8,021 | -0.05(-1.52%) |
Nov 08, 2023 | 3.340 | 3.340 | 3.270 | 3.280 | 1,831 | -0.03(-0.91%) |
Nov 07, 2023 | 3.250 | 3.310 | 3.250 | 3.310 | 3,125 | +0.09(+2.80%) |
Nov 06, 2023 | 3.270 | 3.270 | 3.210 | 3.220 | 5,216 | -0.04(-1.38%) |
Nov 03, 2023 | 3.380 | 3.380 | 3.265 | 3.265 | 2,902 | +0.09(+2.99%) |
Nov 02, 2023 | 3.170 | 3.170 | 3.170 | 3.170 | 1,849 | +0.15(+5.02%) |
Nov 01, 2023 | 3.140 | 3.140 | 3.019 | 3.019 | 2,923 | -0.25(-7.69%) |
Oct 31, 2023 | 3.270 | 3.270 | 3.270 | 3.270 | 429 | +0.14(+4.47%) |
Oct 30, 2023 | 3.117 | 3.150 | 3.075 | 3.130 | 17,388 | +0.01(+0.44%) |
Oct 27, 2023 | 3.155 | 3.170 | 3.100 | 3.116 | 1,495 | +0.04(+1.34%) |
Oct 26, 2023 | 3.020 | 3.075 | 3.000 | 3.075 | 15,791 | +0.11(+3.54%) |
Oct 25, 2023 | 3.000 | 3.050 | 2.970 | 2.970 | 3,543 | -0.07(-2.30%) |
Oct 24, 2023 | 3.160 | 3.160 | 2.980 | 3.040 | 1,300 | -0.00(-0.04%) |
Oct 23, 2023 | 3.040 | 3.041 | 3.030 | 3.041 | 559 | -0.01(-0.45%) |
Oct 20, 2023 | 3.020 | 3.055 | 3.020 | 3.055 | 1,935 | -0.19(-6.00%) |
Oct 19, 2023 | 3.000 | 3.250 | 2.995 | 3.250 | 2,092 | +0.13(+4.17%) |
Oct 18, 2023 | 3.130 | 3.130 | 3.110 | 3.120 | 5,569 | +0.01(+0.32%) |
Oct 17, 2023 | 3.164 | 3.164 | 3.110 | 3.110 | 734 | -0.04(-1.43%) |
Oct 16, 2023 | 3.155 | 3.170 | 3.110 | 3.155 | 3,341 | -0.06(-1.71%) |
Oct 13, 2023 | 3.170 | 3.210 | 3.102 | 3.210 | 2,025 | +0.15(+4.90%) |
Oct 12, 2023 | 3.220 | 3.220 | 3.030 | 3.060 | 6,486 | -0.17(-5.26%) |
Oct 11, 2023 | 3.310 | 3.430 | 3.160 | 3.230 | 14,720 | +0.12(+4.03%) |
Oct 10, 2023 | 3.102 | 3.323 | 3.060 | 3.105 | 11,894 | +0.10(+3.50%) |
Oct 09, 2023 | 3.150 | 3.160 | 2.893 | 3.000 | 19,237 | -0.19(-5.85%) |
Oct 06, 2023 | 3.040 | 3.260 | 3.030 | 3.187 | 1,117 | +0.09(+2.79%) |
Oct 05, 2023 | 3.080 | 3.150 | 3.020 | 3.100 | 2,602 | +0.06(+1.97%) |
Oct 04, 2023 | 3.100 | 3.215 | 3.040 | 3.040 | 2,112 | -0.03(-0.98%) |
Oct 03, 2023 | 3.110 | 3.110 | 3.010 | 3.070 | 10,464 | -0.05(-1.60%) |
Oct 02, 2023 | 3.160 | 3.160 | 3.080 | 3.120 | 11,509 | -0.15(-4.59%) |
Sep 29, 2023 | 3.280 | 3.315 | 3.270 | 3.270 | 2,617 | +0.12(+3.81%) |
Sep 28, 2023 | 3.200 | 3.260 | 3.066 | 3.150 | 7,533 | -0.14(-4.26%) |
Sep 27, 2023 | 3.252 | 3.290 | 3.179 | 3.290 | 2,876 | +0.02(+0.61%) |
Sep 26, 2023 | 3.340 | 3.350 | 3.150 | 3.270 | 25,265 | +0.06(+1.87%) |
Sep 25, 2023 | 3.250 | 3.220 | 3.080 | 3.210 | 37,712 | -0.14(-4.18%) |
Sep 22, 2023 | 3.350 | 3.390 | 3.300 | 3.350 | 5,539 | -0.02(-0.59%) |
Sep 21, 2023 | 3.440 | 3.480 | 3.370 | 3.370 | 12,069 | -0.35(-9.41%) |
Sep 20, 2023 | 3.690 | 3.790 | 3.530 | 3.720 | 7,829 | +0.16(+4.49%) |
Sep 19, 2023 | 3.570 | 3.620 | 3.550 | 3.560 | 7,911 | -0.01(-0.28%) |
Sep 18, 2023 | 3.720 | 3.720 | 3.570 | 3.570 | 5,229 | -0.23(-6.05%) |
Sep 15, 2023 | 3.810 | 3.860 | 3.715 | 3.800 | 10,220 | +0.01(+0.26%) |
Sep 14, 2023 | 3.930 | 3.930 | 3.720 | 3.790 | 13,157 | -0.20(-5.01%) |
Sep 13, 2023 | 3.890 | 4.000 | 3.835 | 3.990 | 18,506 | +0.15(+3.91%) |
Sep 12, 2023 | 3.860 | 3.930 | 3.800 | 3.840 | 46,543 | -0.06(-1.54%) |
Sep 11, 2023 | 4.040 | 4.080 | 3.750 | 3.900 | 73,541 | -0.08(-2.01%) |
Sep 08, 2023 | 3.950 | 4.145 | 3.895 | 3.980 | 142,846 | +0.13(+3.38%) |
Sep 07, 2023 | 3.600 | 3.850 | 3.600 | 3.850 | 659,458 | +0.55(+16.67%) |
Sep 06, 2023 | 3.360 | 3.380 | 3.300 | 3.300 | 3,650 | -0.13(-3.79%) |
Sep 05, 2023 | 3.400 | 3.430 | 3.400 | 3.430 | 9,471 | -0.01(-0.29%) |
Sep 01, 2023 | 3.560 | 3.560 | 3.440 | 3.440 | 4,017 | -0.14(-3.91%) |
Aug 31, 2023 | 3.520 | 3.580 | 3.400 | 3.580 | 4,076 | +0.11(+3.17%) |
Aug 30, 2023 | 3.540 | 3.550 | 3.464 | 3.470 | 2,015 | -0.11(-3.07%) |
Aug 29, 2023 | 3.530 | 3.732 | 3.515 | 3.580 | 7,427 | +0.08(+2.29%) |
Aug 28, 2023 | 3.470 | 3.500 | 3.460 | 3.500 | 2,698 | +0.08(+2.34%) |
Aug 25, 2023 | 3.400 | 3.420 | 3.315 | 3.420 | 4,086 | +0.12(+3.63%) |
Aug 24, 2023 | 3.420 | 3.420 | 3.300 | 3.300 | 9,986 | -0.18(-5.17%) |
Aug 23, 2023 | 3.350 | 3.480 | 3.280 | 3.480 | 17,970 | +0.15(+4.50%) |
Aug 22, 2023 | 3.440 | 3.440 | 3.330 | 3.330 | 4,841 | -0.16(-4.58%) |
Aug 21, 2023 | 3.470 | 3.770 | 3.460 | 3.490 | 9,017 | -0.05(-1.41%) |
Aug 18, 2023 | 3.510 | 3.575 | 3.410 | 3.540 | 3,752 | -0.05(-1.39%) |
Aug 17, 2023 | 3.600 | 3.600 | 3.580 | 3.590 | 4,098 | +0.06(+1.84%) |
Aug 16, 2023 | 3.580 | 3.610 | 3.525 | 3.525 | 1,680 | -0.04(-0.98%) |
Aug 15, 2023 | 3.660 | 3.660 | 3.560 | 3.560 | 44,900 | -0.10(-2.73%) |
Aug 14, 2023 | 3.730 | 3.740 | 3.620 | 3.660 | 14,397 | -0.04(-1.08%) |
Aug 11, 2023 | 3.720 | 3.900 | 3.660 | 3.700 | 11,896 | +0.03(+0.82%) |
Aug 10, 2023 | 3.700 | 3.740 | 3.630 | 3.670 | 15,746 | +0.05(+1.38%) |
Aug 09, 2023 | 3.765 | 3.770 | 3.587 | 3.620 | 5,742 | -0.07(-1.94%) |
Aug 08, 2023 | 3.630 | 3.770 | 3.620 | 3.692 | 47,641 | -0.19(-4.86%) |
Aug 07, 2023 | 3.790 | 3.880 | 3.590 | 3.880 | 14,877 | +0.16(+4.30%) |
Aug 04, 2023 | 3.700 | 3.750 | 3.600 | 3.720 | 14,233 | +0.22(+6.29%) |
Aug 03, 2023 | 3.580 | 3.590 | 3.400 | 3.500 | 12,188 | -0.17(-4.63%) |
Aug 02, 2023 | 3.610 | 3.690 | 3.436 | 3.670 | 17,959 | +0.07(+1.94%) |
Aug 01, 2023 | 3.670 | 3.700 | 3.600 | 3.600 | 10,314 | +0.06(+1.69%) |
Jul 31, 2023 | 3.650 | 3.660 | 3.540 | 3.540 | 8,001 | -0.16(-4.32%) |
Jul 28, 2023 | 3.670 | 3.860 | 3.650 | 3.700 | 19,534 | +0.02(+0.54%) |
Jul 27, 2023 | 3.750 | 3.779 | 3.680 | 3.680 | 1,966 | -0.07(-1.87%) |
Jul 26, 2023 | 3.850 | 3.850 | 3.750 | 3.750 | 4,783 | -0.01(-0.27%) |
Jul 25, 2023 | 3.810 | 3.850 | 3.750 | 3.760 | 6,537 | -0.15(-3.71%) |
Jul 24, 2023 | 3.930 | 3.950 | 3.905 | 3.905 | 19,051 | -0.02(-0.38%) |
Jul 21, 2023 | 3.940 | 3.980 | 3.840 | 3.920 | 17,573 | +0.09(+2.35%) |
Jul 20, 2023 | 4.000 | 4.000 | 3.830 | 3.830 | 13,934 | -0.17(-4.25%) |
Jul 19, 2023 | 4.040 | 4.065 | 3.930 | 4.000 | 21,081 | -0.12(-2.91%) |
Jul 18, 2023 | 4.080 | 4.120 | 4.040 | 4.120 | 9,868 | +0.04(+0.98%) |
Jul 17, 2023 | 4.050 | 4.090 | 4.040 | 4.080 | 17,474 | -0.01(-0.24%) |
Jul 14, 2023 | 4.080 | 4.090 | 4.040 | 4.090 | 34,244 | -0.01(-0.24%) |
Jul 13, 2023 | 4.060 | 4.130 | 4.040 | 4.100 | 50,175 | +0.10(+2.50%) |
Jul 12, 2023 | 3.990 | 4.100 | 3.920 | 4.000 | 47,048 | +0.10(+2.56%) |
Jul 11, 2023 | 4.020 | 4.020 | 3.840 | 3.900 | 35,826 | -0.10(-2.50%) |
Jul 10, 2023 | 3.980 | 4.000 | 3.940 | 4.000 | 33,078 | +0.07(+1.78%) |
Jul 07, 2023 | 3.920 | 3.980 | 3.800 | 3.930 | 53,827 | +0.08(+2.08%) |
Jul 06, 2023 | 3.910 | 3.920 | 3.780 | 3.850 | 77,531 | -0.01(-0.26%) |
Jul 05, 2023 | 3.970 | 4.000 | 3.823 | 3.860 | 171,645 | +0.12(+3.21%) |
Jul 03, 2023 | 3.780 | 3.960 | 3.740 | 3.740 | 849,070 | +0.20(+5.65%) |
Jun 30, 2023 | 4.050 | 4.090 | 3.410 | 3.540 | 4,485,616 | -0.51(-12.59%) |
Jun 29, 2023 | 4.180 | 4.255 | 4.040 | 4.050 | 34,754 | -0.23(-5.48%) |
Jun 28, 2023 | 4.270 | 4.285 | 4.170 | 4.285 | 20,362 | +0.34(+8.75%) |
Jun 27, 2023 | 3.930 | 4.000 | 3.800 | 3.940 | 91,031 | -0.28(-6.64%) |
Jun 26, 2023 | 4.030 | 4.220 | 4.000 | 4.220 | 9,361 | +0.02(+0.48%) |
Jun 23, 2023 | 4.160 | 4.500 | 4.120 | 4.200 | 18,154 | +0.08(+1.94%) |
Jun 22, 2023 | 4.180 | 4.230 | 4.010 | 4.120 | 73,462 | -0.56(-11.97%) |
Jun 21, 2023 | 4.630 | 4.750 | 4.600 | 4.680 | 15,227 | +0.08(+1.74%) |
Jun 20, 2023 | 4.570 | 4.600 | 4.505 | 4.600 | 8,408 | +0.03(+0.66%) |
Jun 16, 2023 | 4.600 | 4.610 | 4.448 | 4.570 | 19,506 | -0.08(-1.72%) |