Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.200 | 3.250 | 3.160 | 3.180 | 49,622 | +0.01(+0.32%) |
May 16, 2024 | 3.240 | 3.240 | 3.150 | 3.170 | 53,726 | -0.07(-2.16%) |
May 15, 2024 | 3.250 | 3.250 | 3.190 | 3.240 | 40,567 | +0.01(+0.31%) |
May 14, 2024 | 3.130 | 3.250 | 3.120 | 3.230 | 106,939 | +0.14(+4.53%) |
May 13, 2024 | 3.090 | 3.130 | 3.090 | 3.090 | 23,508 | +0.01(+0.32%) |
May 10, 2024 | 3.080 | 3.160 | 3.050 | 3.080 | 21,827 | +0.02(+0.65%) |
May 09, 2024 | 3.100 | 3.120 | 3.002 | 3.060 | 74,742 | -0.05(-1.61%) |
May 08, 2024 | 3.080 | 3.140 | 3.080 | 3.110 | 27,785 | +0.00(+0.00%) |
May 07, 2024 | 3.130 | 3.150 | 3.105 | 3.110 | 50,936 | -0.04(-1.27%) |
May 06, 2024 | 2.980 | 3.150 | 2.980 | 3.150 | 238,985 | +0.16(+5.35%) |
May 03, 2024 | 3.040 | 3.070 | 2.970 | 2.990 | 39,254 | -0.05(-1.64%) |
May 02, 2024 | 2.940 | 3.040 | 2.916 | 3.040 | 77,650 | +0.13(+4.47%) |
May 01, 2024 | 2.870 | 3.012 | 2.870 | 2.910 | 158,835 | +0.07(+2.46%) |
Apr 30, 2024 | 2.920 | 2.940 | 2.830 | 2.840 | 75,534 | -0.09(-3.07%) |
Apr 29, 2024 | 2.910 | 2.930 | 2.890 | 2.930 | 60,694 | +0.04(+1.38%) |
Apr 26, 2024 | 2.950 | 2.950 | 2.890 | 2.890 | 135,151 | -0.03(-1.03%) |
Apr 25, 2024 | 2.930 | 2.940 | 2.880 | 2.920 | 68,706 | -0.03(-1.02%) |
Apr 24, 2024 | 2.980 | 3.020 | 2.920 | 2.950 | 90,352 | -0.05(-1.67%) |
Apr 23, 2024 | 3.000 | 3.070 | 2.975 | 3.000 | 247,480 | +0.00(+0.00%) |
Apr 22, 2024 | 3.130 | 3.130 | 2.980 | 3.000 | 250,390 | -0.09(-2.91%) |
Apr 19, 2024 | 3.050 | 3.160 | 3.040 | 3.090 | 117,942 | -0.01(-0.32%) |
Apr 18, 2024 | 3.110 | 3.130 | 3.061 | 3.100 | 50,883 | +0.01(+0.32%) |
Apr 17, 2024 | 3.080 | 3.115 | 3.050 | 3.090 | 21,432 | +0.03(+0.98%) |
Apr 16, 2024 | 3.080 | 3.080 | 3.020 | 3.060 | 102,265 | -0.04(-1.29%) |
Apr 15, 2024 | 3.200 | 3.200 | 3.070 | 3.100 | 37,282 | -0.07(-2.21%) |
Apr 12, 2024 | 3.110 | 3.210 | 3.090 | 3.170 | 39,371 | +0.05(+1.60%) |
Apr 11, 2024 | 3.120 | 3.140 | 3.080 | 3.120 | 24,885 | +0.03(+0.97%) |
Apr 10, 2024 | 3.050 | 3.180 | 3.050 | 3.090 | 117,346 | +0.00(+0.00%) |
Apr 09, 2024 | 3.170 | 3.170 | 3.080 | 3.090 | 44,286 | -0.05(-1.59%) |
Apr 08, 2024 | 3.150 | 3.220 | 3.120 | 3.140 | 40,086 | +0.00(+0.00%) |
Apr 05, 2024 | 3.120 | 3.150 | 3.100 | 3.140 | 28,223 | +0.00(+0.00%) |
Apr 04, 2024 | 3.110 | 3.170 | 3.090 | 3.140 | 14,622 | +0.06(+1.95%) |
Apr 03, 2024 | 3.090 | 3.139 | 3.080 | 3.080 | 42,270 | -0.02(-0.65%) |
Apr 02, 2024 | 3.140 | 3.170 | 3.100 | 3.100 | 45,343 | -0.06(-1.90%) |
Apr 01, 2024 | 3.140 | 3.170 | 3.110 | 3.160 | 24,372 | +0.03(+0.96%) |
Mar 28, 2024 | 3.090 | 3.220 | 3.090 | 3.130 | 98,786 | +0.04(+1.29%) |
Mar 27, 2024 | 3.220 | 3.220 | 3.050 | 3.090 | 199,671 | -0.11(-3.44%) |
Mar 26, 2024 | 3.230 | 3.230 | 3.100 | 3.200 | 56,405 | -0.02(-0.62%) |
Mar 25, 2024 | 3.200 | 3.260 | 3.145 | 3.220 | 47,052 | +0.08(+2.55%) |
Mar 22, 2024 | 3.200 | 3.200 | 3.100 | 3.140 | 43,439 | -0.02(-0.63%) |
Mar 21, 2024 | 3.150 | 3.180 | 3.110 | 3.160 | 124,737 | +0.02(+0.64%) |
Mar 20, 2024 | 3.120 | 3.150 | 3.110 | 3.140 | 35,068 | +0.03(+0.96%) |
Mar 19, 2024 | 3.140 | 3.166 | 3.080 | 3.110 | 56,890 | +0.00(+0.00%) |
Mar 18, 2024 | 3.130 | 3.169 | 3.070 | 3.110 | 86,450 | -0.04(-1.27%) |
Mar 15, 2024 | 3.120 | 3.160 | 3.120 | 3.150 | 27,564 | +0.01(+0.32%) |
Mar 14, 2024 | 3.180 | 3.180 | 3.080 | 3.140 | 26,700 | -0.03(-0.95%) |
Mar 13, 2024 | 3.170 | 3.210 | 3.105 | 3.170 | 30,949 | -0.01(-0.31%) |
Mar 12, 2024 | 3.040 | 3.190 | 3.040 | 3.180 | 31,133 | +0.16(+5.30%) |
Mar 11, 2024 | 3.030 | 3.068 | 3.020 | 3.020 | 56,965 | +0.00(+0.00%) |
Mar 08, 2024 | 3.140 | 3.160 | 3.000 | 3.020 | 103,052 | -0.09(-2.89%) |
Mar 07, 2024 | 3.160 | 3.162 | 3.080 | 3.110 | 39,643 | +0.01(+0.32%) |
Mar 06, 2024 | 3.090 | 3.190 | 3.060 | 3.100 | 47,567 | +0.01(+0.32%) |
Mar 05, 2024 | 3.150 | 3.198 | 3.050 | 3.090 | 77,771 | -0.06(-1.90%) |
Mar 04, 2024 | 3.150 | 3.280 | 3.130 | 3.150 | 97,362 | -0.03(-0.94%) |
Mar 01, 2024 | 3.240 | 3.282 | 3.155 | 3.180 | 24,162 | -0.09(-2.75%) |
Feb 29, 2024 | 3.120 | 3.290 | 3.100 | 3.270 | 64,278 | +0.22(+7.21%) |
Feb 28, 2024 | 3.040 | 3.090 | 3.020 | 3.050 | 56,941 | +0.00(+0.00%) |
Feb 27, 2024 | 3.060 | 3.105 | 3.039 | 3.050 | 45,286 | -0.01(-0.33%) |
Feb 26, 2024 | 3.080 | 3.100 | 3.020 | 3.060 | 43,977 | -0.03(-0.97%) |
Feb 23, 2024 | 3.140 | 3.190 | 3.060 | 3.090 | 55,523 | -0.04(-1.28%) |
Feb 22, 2024 | 3.160 | 3.210 | 3.080 | 3.130 | 34,855 | -0.03(-0.95%) |
Feb 21, 2024 | 3.100 | 3.210 | 3.100 | 3.160 | 27,657 | +0.06(+1.94%) |
Feb 20, 2024 | 3.180 | 3.220 | 3.100 | 3.100 | 23,865 | -0.08(-2.52%) |
Feb 16, 2024 | 3.270 | 3.300 | 3.180 | 3.180 | 71,421 | -0.09(-2.75%) |
Feb 15, 2024 | 3.230 | 3.280 | 3.170 | 3.270 | 23,724 | +0.09(+2.83%) |
Feb 14, 2024 | 3.170 | 3.220 | 3.140 | 3.180 | 56,456 | +0.00(+0.00%) |
Feb 13, 2024 | 3.120 | 3.240 | 3.108 | 3.180 | 60,214 | +0.02(+0.63%) |
Feb 12, 2024 | 3.290 | 3.350 | 3.160 | 3.160 | 78,212 | -0.09(-2.77%) |
Feb 09, 2024 | 3.500 | 3.500 | 3.220 | 3.250 | 78,394 | -0.22(-6.34%) |
Feb 08, 2024 | 3.390 | 3.500 | 3.340 | 3.470 | 72,734 | +0.05(+1.46%) |
Feb 07, 2024 | 3.400 | 3.500 | 3.360 | 3.420 | 178,004 | +0.02(+0.59%) |
Feb 06, 2024 | 3.280 | 3.400 | 3.204 | 3.400 | 126,068 | +0.12(+3.66%) |
Feb 05, 2024 | 3.530 | 3.550 | 3.150 | 3.280 | 153,356 | -0.29(-8.12%) |
Feb 02, 2024 | 3.470 | 3.600 | 3.420 | 3.570 | 76,739 | +0.06(+1.71%) |
Feb 01, 2024 | 3.540 | 3.580 | 3.480 | 3.510 | 208,964 | +0.02(+0.57%) |
Jan 31, 2024 | 3.440 | 3.540 | 3.390 | 3.490 | 131,447 | +0.07(+2.05%) |
Jan 30, 2024 | 3.500 | 3.570 | 3.400 | 3.420 | 146,080 | -0.07(-2.01%) |
Jan 29, 2024 | 3.340 | 3.560 | 3.325 | 3.490 | 117,546 | +0.14(+4.18%) |
Jan 26, 2024 | 3.410 | 3.420 | 3.326 | 3.350 | 35,759 | -0.06(-1.76%) |
Jan 25, 2024 | 3.420 | 3.420 | 3.320 | 3.410 | 53,453 | +0.02(+0.59%) |
Jan 24, 2024 | 3.300 | 3.420 | 3.270 | 3.390 | 226,924 | +0.15(+4.63%) |
Jan 23, 2024 | 3.210 | 3.260 | 3.172 | 3.240 | 79,392 | +0.04(+1.25%) |
Jan 22, 2024 | 3.070 | 3.275 | 3.060 | 3.200 | 119,321 | +0.13(+4.23%) |
Jan 19, 2024 | 3.300 | 3.400 | 3.030 | 3.070 | 321,047 | +0.10(+3.37%) |
Jan 18, 2024 | 2.900 | 3.060 | 2.900 | 2.970 | 123,806 | +0.04(+1.37%) |
Jan 17, 2024 | 2.760 | 2.950 | 2.740 | 2.930 | 290,699 | +0.15(+5.40%) |
Jan 16, 2024 | 2.740 | 2.800 | 2.727 | 2.780 | 109,873 | -0.02(-0.71%) |
Jan 12, 2024 | 2.800 | 2.850 | 2.767 | 2.800 | 59,563 | +0.00(+0.00%) |
Jan 11, 2024 | 2.820 | 2.820 | 2.770 | 2.800 | 53,310 | -0.03(-1.06%) |
Jan 10, 2024 | 2.840 | 2.860 | 2.800 | 2.830 | 31,690 | -0.03(-1.05%) |
Jan 09, 2024 | 2.650 | 2.860 | 2.600 | 2.860 | 823,325 | -0.13(-4.35%) |
Jan 08, 2024 | 3.010 | 3.060 | 2.960 | 2.990 | 40,146 | -0.04(-1.32%) |
Jan 05, 2024 | 3.050 | 3.060 | 3.005 | 3.030 | 30,797 | -0.03(-0.98%) |
Jan 04, 2024 | 3.050 | 3.090 | 3.030 | 3.060 | 38,665 | +0.02(+0.66%) |
Jan 03, 2024 | 3.070 | 3.079 | 2.990 | 3.040 | 85,357 | -0.09(-2.88%) |
Jan 02, 2024 | 3.040 | 3.200 | 3.040 | 3.130 | 103,524 | +0.06(+1.95%) |
Dec 29, 2023 | 3.200 | 3.200 | 3.020 | 3.070 | 144,668 | -0.12(-3.76%) |
Dec 28, 2023 | 3.250 | 3.260 | 3.150 | 3.190 | 99,410 | -0.03(-0.93%) |
Dec 27, 2023 | 3.130 | 3.230 | 3.089 | 3.220 | 107,446 | +0.13(+4.21%) |
Dec 26, 2023 | 2.940 | 3.220 | 2.930 | 3.090 | 255,545 | +0.18(+6.19%) |
Dec 22, 2023 | 2.800 | 2.940 | 2.700 | 2.910 | 1,635,090 | +0.13(+4.68%) |
Dec 21, 2023 | 2.820 | 2.820 | 2.740 | 2.780 | 80,932 | +0.00(+0.00%) |
Dec 20, 2023 | 2.700 | 2.800 | 2.700 | 2.780 | 181,985 | +0.04(+1.46%) |
Dec 19, 2023 | 2.700 | 2.860 | 2.665 | 2.740 | 107,752 | +0.02(+0.74%) |
Dec 18, 2023 | 2.730 | 2.740 | 2.650 | 2.720 | 79,276 | +0.02(+0.74%) |
Dec 15, 2023 | 2.830 | 2.880 | 2.570 | 2.700 | 149,082 | -0.18(-6.25%) |
Dec 14, 2023 | 2.900 | 3.010 | 2.824 | 2.880 | 232,200 | +0.04(+1.41%) |
Dec 13, 2023 | 2.800 | 2.857 | 2.750 | 2.840 | 180,173 | +0.07(+2.53%) |
Dec 12, 2023 | 2.490 | 2.830 | 2.490 | 2.770 | 320,771 | +0.25(+9.92%) |
Dec 11, 2023 | 2.490 | 2.570 | 2.450 | 2.520 | 251,725 | +0.02(+0.80%) |
Dec 08, 2023 | 2.560 | 2.580 | 2.480 | 2.500 | 128,625 | -0.06(-2.34%) |
Dec 07, 2023 | 2.640 | 2.640 | 2.520 | 2.560 | 70,787 | -0.08(-3.03%) |
Dec 06, 2023 | 2.460 | 2.670 | 2.410 | 2.640 | 708,291 | +0.19(+7.76%) |
Dec 05, 2023 | 2.530 | 2.550 | 2.380 | 2.450 | 92,665 | -0.08(-3.16%) |
Dec 04, 2023 | 2.560 | 2.610 | 2.470 | 2.530 | 183,641 | -0.01(-0.39%) |
Dec 01, 2023 | 2.520 | 2.593 | 2.520 | 2.540 | 87,223 | -0.01(-0.39%) |
Nov 30, 2023 | 2.690 | 2.690 | 2.470 | 2.550 | 90,254 | -0.09(-3.41%) |
Nov 29, 2023 | 2.710 | 2.710 | 2.580 | 2.640 | 125,406 | -0.01(-0.38%) |
Nov 28, 2023 | 2.500 | 2.700 | 2.500 | 2.650 | 47,826 | +0.13(+5.16%) |
Nov 27, 2023 | 2.640 | 2.680 | 2.490 | 2.520 | 167,452 | -0.14(-5.26%) |
Nov 24, 2023 | 2.560 | 2.660 | 2.550 | 2.660 | 45,062 | +0.08(+3.10%) |
Nov 22, 2023 | 2.430 | 2.580 | 2.430 | 2.580 | 58,761 | +0.16(+6.61%) |
Nov 21, 2023 | 2.430 | 2.480 | 2.380 | 2.420 | 87,403 | -0.04(-1.63%) |
Nov 20, 2023 | 2.480 | 2.482 | 2.428 | 2.460 | 85,842 | -0.05(-1.99%) |
Nov 17, 2023 | 2.580 | 2.590 | 2.490 | 2.510 | 36,104 | -0.06(-2.33%) |
Nov 16, 2023 | 2.600 | 2.600 | 2.560 | 2.570 | 56,853 | +0.00(+0.00%) |
Nov 15, 2023 | 2.600 | 2.600 | 2.540 | 2.570 | 27,478 | +0.00(+0.00%) |
Nov 14, 2023 | 2.490 | 2.600 | 2.488 | 2.570 | 126,674 | +0.14(+5.76%) |
Nov 13, 2023 | 2.480 | 2.480 | 2.397 | 2.430 | 139,860 | -0.06(-2.41%) |
Nov 10, 2023 | 2.480 | 2.520 | 2.460 | 2.490 | 86,215 | +0.01(+0.40%) |
Nov 09, 2023 | 2.545 | 2.570 | 2.425 | 2.480 | 89,408 | -0.05(-1.98%) |
Nov 08, 2023 | 2.560 | 2.570 | 2.500 | 2.530 | 46,679 | -0.02(-0.78%) |
Nov 07, 2023 | 2.550 | 2.598 | 2.530 | 2.550 | 60,532 | -0.02(-0.78%) |
Nov 06, 2023 | 2.600 | 2.650 | 2.560 | 2.570 | 34,287 | -0.06(-2.28%) |
Nov 03, 2023 | 2.590 | 2.680 | 2.544 | 2.630 | 362,863 | +0.06(+2.33%) |
Nov 02, 2023 | 2.480 | 2.580 | 2.480 | 2.570 | 51,956 | +0.14(+5.76%) |
Nov 01, 2023 | 2.400 | 2.470 | 2.360 | 2.430 | 113,660 | +0.00(+0.00%) |
Oct 31, 2023 | 2.190 | 2.440 | 2.180 | 2.430 | 176,907 | +0.24(+10.96%) |
Oct 30, 2023 | 2.160 | 2.210 | 2.130 | 2.190 | 163,427 | +0.04(+1.86%) |
Oct 27, 2023 | 2.220 | 2.220 | 2.150 | 2.150 | 135,536 | -0.06(-2.71%) |
Oct 26, 2023 | 2.240 | 2.298 | 2.200 | 2.210 | 169,455 | -0.11(-4.74%) |
Oct 25, 2023 | 2.360 | 2.400 | 2.270 | 2.320 | 88,034 | -0.06(-2.52%) |
Oct 24, 2023 | 2.360 | 2.530 | 2.340 | 2.380 | 138,760 | +0.01(+0.42%) |
Oct 23, 2023 | 2.480 | 2.520 | 2.360 | 2.370 | 101,656 | -0.12(-4.82%) |
Oct 20, 2023 | 2.730 | 2.820 | 2.490 | 2.490 | 192,391 | -0.06(-2.35%) |
Oct 19, 2023 | 2.580 | 2.610 | 2.540 | 2.550 | 158,706 | +0.01(+0.39%) |
Oct 18, 2023 | 2.510 | 2.635 | 2.510 | 2.540 | 92,027 | -0.02(-0.78%) |
Oct 17, 2023 | 2.540 | 2.650 | 2.500 | 2.560 | 176,233 | +0.01(+0.39%) |
Oct 16, 2023 | 2.660 | 2.670 | 2.460 | 2.550 | 333,287 | -0.08(-3.04%) |
Oct 13, 2023 | 2.650 | 2.720 | 2.620 | 2.630 | 78,937 | +0.00(+0.00%) |
Oct 12, 2023 | 2.730 | 2.750 | 2.580 | 2.630 | 126,183 | -0.13(-4.71%) |
Oct 11, 2023 | 2.750 | 2.810 | 2.702 | 2.760 | 82,717 | +0.03(+1.10%) |
Oct 10, 2023 | 2.790 | 2.850 | 2.721 | 2.730 | 45,176 | -0.05(-1.80%) |
Oct 09, 2023 | 2.770 | 2.840 | 2.740 | 2.780 | 68,617 | -0.02(-0.71%) |
Oct 06, 2023 | 2.750 | 2.820 | 2.600 | 2.800 | 102,012 | +0.04(+1.45%) |
Oct 05, 2023 | 2.720 | 2.780 | 2.701 | 2.760 | 30,331 | -0.03(-1.08%) |
Oct 04, 2023 | 2.850 | 2.850 | 2.743 | 2.790 | 21,619 | -0.04(-1.41%) |
Oct 03, 2023 | 2.900 | 2.910 | 2.811 | 2.830 | 26,747 | -0.09(-3.08%) |
Oct 02, 2023 | 2.970 | 2.970 | 2.870 | 2.920 | 63,302 | -0.05(-1.68%) |
Sep 29, 2023 | 2.940 | 3.014 | 2.890 | 2.970 | 49,423 | +0.07(+2.41%) |
Sep 28, 2023 | 2.860 | 2.960 | 2.860 | 2.900 | 34,012 | +0.04(+1.40%) |
Sep 27, 2023 | 2.850 | 2.910 | 2.800 | 2.860 | 87,711 | +0.02(+0.70%) |
Sep 26, 2023 | 2.880 | 2.970 | 2.760 | 2.840 | 55,673 | -0.05(-1.73%) |
Sep 25, 2023 | 2.940 | 2.970 | 2.850 | 2.890 | 99,529 | -0.05(-1.70%) |
Sep 22, 2023 | 2.960 | 3.110 | 2.880 | 2.940 | 94,976 | -0.05(-1.67%) |
Sep 21, 2023 | 3.040 | 3.080 | 2.900 | 2.990 | 169,817 | -0.05(-1.64%) |
Sep 20, 2023 | 3.030 | 3.110 | 2.990 | 3.040 | 78,872 | -0.02(-0.65%) |
Sep 19, 2023 | 3.120 | 3.150 | 2.980 | 3.060 | 35,209 | -0.05(-1.61%) |
Sep 18, 2023 | 3.100 | 3.240 | 3.070 | 3.110 | 46,778 | +0.01(+0.32%) |
Sep 15, 2023 | 3.100 | 3.230 | 2.970 | 3.100 | 92,209 | +0.03(+0.98%) |
Sep 14, 2023 | 3.100 | 3.230 | 3.050 | 3.070 | 68,129 | -0.06(-1.92%) |
Sep 13, 2023 | 3.220 | 3.300 | 3.050 | 3.130 | 79,590 | -0.10(-3.10%) |
Sep 12, 2023 | 3.130 | 3.270 | 3.130 | 3.230 | 84,906 | +0.08(+2.54%) |
Sep 11, 2023 | 3.100 | 3.180 | 3.100 | 3.150 | 19,438 | +0.06(+1.94%) |
Sep 08, 2023 | 3.060 | 3.150 | 3.060 | 3.090 | 71,702 | +0.03(+0.98%) |
Sep 07, 2023 | 3.060 | 3.080 | 2.980 | 3.060 | 82,570 | +0.03(+0.99%) |
Sep 06, 2023 | 2.930 | 3.050 | 2.927 | 3.030 | 96,586 | +0.13(+4.48%) |
Sep 05, 2023 | 2.980 | 3.050 | 2.899 | 2.900 | 23,771 | -0.12(-3.97%) |
Sep 01, 2023 | 3.060 | 3.100 | 2.970 | 3.020 | 70,012 | -0.03(-0.98%) |
Aug 31, 2023 | 3.090 | 3.100 | 3.020 | 3.050 | 32,070 | +0.01(+0.33%) |
Aug 30, 2023 | 3.080 | 3.160 | 3.040 | 3.040 | 41,085 | -0.07(-2.25%) |
Aug 29, 2023 | 3.100 | 3.180 | 3.050 | 3.110 | 92,693 | +0.03(+0.97%) |
Aug 28, 2023 | 2.990 | 3.100 | 2.990 | 3.080 | 27,787 | +0.09(+3.01%) |
Aug 25, 2023 | 2.980 | 3.030 | 2.956 | 2.990 | 20,787 | -0.01(-0.33%) |
Aug 24, 2023 | 2.990 | 3.120 | 2.945 | 3.000 | 75,318 | +0.03(+1.01%) |
Aug 23, 2023 | 3.060 | 3.060 | 2.970 | 2.970 | 27,264 | -0.07(-2.30%) |
Aug 22, 2023 | 2.940 | 3.050 | 2.835 | 3.040 | 84,332 | +0.11(+3.75%) |
Aug 21, 2023 | 2.910 | 2.930 | 2.820 | 2.930 | 45,213 | +0.02(+0.69%) |
Aug 18, 2023 | 2.840 | 2.990 | 2.820 | 2.910 | 115,176 | -0.04(-1.36%) |
Aug 17, 2023 | 3.120 | 3.120 | 2.920 | 2.950 | 45,635 | -0.16(-5.14%) |
Aug 16, 2023 | 3.140 | 3.180 | 3.080 | 3.110 | 44,754 | -0.03(-0.96%) |
Aug 15, 2023 | 3.210 | 3.250 | 3.040 | 3.140 | 48,854 | -0.05(-1.57%) |
Aug 14, 2023 | 3.200 | 3.280 | 3.150 | 3.190 | 52,249 | -0.01(-0.31%) |
Aug 11, 2023 | 3.310 | 3.320 | 3.190 | 3.200 | 88,157 | -0.09(-2.74%) |
Aug 10, 2023 | 3.320 | 3.400 | 3.270 | 3.290 | 22,460 | -0.03(-0.90%) |
Aug 09, 2023 | 3.450 | 3.450 | 3.311 | 3.320 | 14,560 | -0.13(-3.77%) |
Aug 08, 2023 | 3.400 | 3.460 | 3.350 | 3.450 | 37,531 | +0.06(+1.77%) |
Aug 07, 2023 | 3.320 | 3.439 | 3.300 | 3.390 | 45,229 | +0.08(+2.42%) |
Aug 04, 2023 | 3.330 | 3.450 | 3.310 | 3.310 | 33,182 | -0.03(-0.90%) |
Aug 03, 2023 | 3.300 | 3.410 | 3.210 | 3.340 | 37,188 | +0.01(+0.30%) |
Aug 02, 2023 | 3.390 | 3.430 | 3.170 | 3.330 | 86,777 | -0.09(-2.63%) |
Aug 01, 2023 | 3.450 | 3.500 | 3.390 | 3.420 | 64,745 | -0.03(-0.87%) |
Jul 31, 2023 | 3.600 | 3.600 | 3.430 | 3.450 | 87,665 | -0.08(-2.27%) |
Jul 28, 2023 | 3.410 | 3.560 | 3.410 | 3.530 | 53,870 | +0.13(+3.82%) |
Jul 27, 2023 | 3.480 | 3.540 | 3.360 | 3.400 | 51,869 | -0.10(-2.86%) |
Jul 26, 2023 | 3.510 | 3.590 | 3.390 | 3.500 | 32,789 | +0.02(+0.57%) |
Jul 25, 2023 | 3.520 | 3.630 | 3.470 | 3.480 | 89,427 | -0.06(-1.69%) |
Jul 24, 2023 | 3.510 | 3.710 | 3.510 | 3.540 | 115,844 | +0.04(+1.14%) |
Jul 21, 2023 | 3.300 | 3.740 | 3.250 | 3.500 | 362,484 | +0.37(+11.82%) |
Jul 20, 2023 | 3.180 | 3.250 | 3.050 | 3.130 | 64,373 | -0.05(-1.57%) |
Jul 19, 2023 | 3.260 | 3.310 | 3.120 | 3.180 | 96,156 | -0.02(-0.63%) |
Jul 18, 2023 | 3.010 | 3.310 | 3.010 | 3.200 | 81,366 | +0.17(+5.61%) |
Jul 17, 2023 | 3.020 | 3.090 | 2.920 | 3.030 | 56,958 | +0.03(+1.00%) |
Jul 14, 2023 | 3.060 | 3.110 | 2.870 | 3.000 | 79,168 | +0.01(+0.33%) |
Jul 13, 2023 | 2.860 | 3.140 | 2.860 | 2.990 | 124,787 | +0.12(+4.18%) |
Jul 12, 2023 | 2.830 | 2.930 | 2.750 | 2.870 | 81,786 | +0.07(+2.50%) |
Jul 11, 2023 | 2.790 | 2.940 | 2.760 | 2.800 | 41,747 | +0.01(+0.36%) |
Jul 10, 2023 | 2.860 | 2.940 | 2.730 | 2.790 | 75,619 | -0.04(-1.41%) |
Jul 07, 2023 | 2.760 | 2.890 | 2.760 | 2.830 | 17,475 | +0.07(+2.54%) |
Jul 06, 2023 | 2.780 | 2.840 | 2.740 | 2.760 | 32,736 | -0.05(-1.78%) |
Jul 05, 2023 | 2.840 | 2.910 | 2.810 | 2.810 | 40,101 | -0.07(-2.43%) |
Jul 03, 2023 | 2.860 | 2.900 | 2.860 | 2.880 | 10,197 | -0.01(-0.35%) |
Jun 30, 2023 | 2.880 | 2.920 | 2.860 | 2.890 | 30,984 | +0.06(+2.12%) |
Jun 29, 2023 | 2.840 | 2.900 | 2.820 | 2.830 | 31,742 | -0.04(-1.39%) |
Jun 28, 2023 | 2.970 | 3.000 | 2.855 | 2.870 | 40,037 | -0.09(-3.04%) |
Jun 27, 2023 | 2.810 | 2.980 | 2.790 | 2.960 | 72,586 | +0.16(+5.71%) |
Jun 26, 2023 | 2.620 | 2.890 | 2.580 | 2.800 | 71,255 | +0.13(+4.87%) |
Jun 23, 2023 | 2.520 | 2.670 | 2.471 | 2.670 | 63,935 | +0.10(+3.89%) |
Jun 22, 2023 | 2.550 | 2.590 | 2.493 | 2.570 | 24,435 | +0.04(+1.58%) |
Jun 21, 2023 | 2.450 | 2.540 | 2.450 | 2.530 | 97,307 | +0.09(+3.69%) |
Jun 20, 2023 | 2.290 | 2.448 | 2.290 | 2.440 | 56,560 | +0.16(+7.02%) |
Jun 16, 2023 | 2.480 | 2.500 | 2.260 | 2.280 | 46,646 | -0.19(-7.69%) |
Jun 15, 2023 | 2.410 | 2.480 | 2.391 | 2.470 | 16,317 | +0.06(+2.49%) |
Jun 14, 2023 | 2.460 | 2.460 | 2.390 | 2.410 | 40,067 | +0.01(+0.42%) |
Jun 13, 2023 | 2.430 | 2.481 | 2.360 | 2.400 | 47,841 | -0.03(-1.23%) |
Jun 12, 2023 | 2.450 | 2.450 | 2.400 | 2.430 | 5,848 | -0.02(-0.82%) |
Jun 09, 2023 | 2.370 | 2.450 | 2.370 | 2.450 | 17,480 | +0.06(+2.51%) |
Jun 08, 2023 | 2.430 | 2.490 | 2.370 | 2.390 | 56,230 | -0.02(-0.83%) |
Jun 07, 2023 | 2.370 | 2.421 | 2.330 | 2.410 | 7,706 | +0.07(+2.99%) |
Jun 06, 2023 | 2.260 | 2.373 | 2.260 | 2.340 | 18,706 | +0.09(+4.00%) |
Jun 05, 2023 | 2.360 | 2.418 | 2.190 | 2.250 | 43,693 | -0.13(-5.46%) |
Jun 02, 2023 | 2.400 | 2.450 | 2.370 | 2.380 | 36,201 | +0.02(+0.85%) |