Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.550 | 2.599 | 2.550 | 2.590 | 70,534 | +0.01(+0.39%) |
Mar 27, 2024 | 2.630 | 2.630 | 2.570 | 2.580 | 170,154 | -0.03(-1.15%) |
Mar 26, 2024 | 2.590 | 2.680 | 2.560 | 2.610 | 538,311 | +0.03(+0.98%) |
Mar 25, 2024 | 2.746 | 2.784 | 2.556 | 2.585 | 232,019 | -0.07(-2.51%) |
Mar 22, 2024 | 2.708 | 2.756 | 2.651 | 2.651 | 248,299 | -0.08(-2.79%) |
Mar 21, 2024 | 2.765 | 2.803 | 2.708 | 2.727 | 45,612 | -0.02(-0.69%) |
Mar 20, 2024 | 2.661 | 2.746 | 2.661 | 2.746 | 94,821 | +0.09(+3.21%) |
Mar 19, 2024 | 2.642 | 2.661 | 2.594 | 2.661 | 76,486 | +0.00(+0.00%) |
Mar 18, 2024 | 2.661 | 2.689 | 2.653 | 2.661 | 123,194 | -0.02(-0.71%) |
Mar 15, 2024 | 2.689 | 2.689 | 2.651 | 2.680 | 35,607 | -0.02(-0.70%) |
Mar 14, 2024 | 2.689 | 2.708 | 2.661 | 2.699 | 435,754 | +0.01(+0.35%) |
Mar 13, 2024 | 2.651 | 2.699 | 2.644 | 2.689 | 57,978 | +0.03(+1.07%) |
Mar 12, 2024 | 2.642 | 2.680 | 2.604 | 2.661 | 55,820 | +0.00(+0.00%) |
Mar 11, 2024 | 2.651 | 2.746 | 2.585 | 2.661 | 457,804 | +0.07(+2.56%) |
Mar 08, 2024 | 2.594 | 2.604 | 2.585 | 2.594 | 162,382 | +0.02(+0.74%) |
Mar 07, 2024 | 2.575 | 2.589 | 2.575 | 2.575 | 59,801 | +0.01(+0.37%) |
Mar 06, 2024 | 2.547 | 2.585 | 2.546 | 2.566 | 93,340 | +0.02(+0.75%) |
Mar 05, 2024 | 2.518 | 2.566 | 2.518 | 2.547 | 161,833 | +0.03(+1.13%) |
Mar 04, 2024 | 2.528 | 2.547 | 2.518 | 2.518 | 191,219 | -0.01(-0.38%) |
Mar 01, 2024 | 2.499 | 2.528 | 2.499 | 2.528 | 137,448 | +0.05(+1.92%) |
Feb 29, 2024 | 2.480 | 2.504 | 2.480 | 2.480 | 166,190 | -0.01(-0.39%) |
Feb 28, 2024 | 2.423 | 2.509 | 2.423 | 2.490 | 64,872 | -0.01(-0.38%) |
Feb 27, 2024 | 2.461 | 2.499 | 2.461 | 2.499 | 201,288 | +0.03(+1.15%) |
Feb 26, 2024 | 2.490 | 2.490 | 2.442 | 2.471 | 128,665 | -0.02(-0.76%) |
Feb 23, 2024 | 2.490 | 2.499 | 2.466 | 2.490 | 77,801 | -0.01(-0.38%) |
Feb 22, 2024 | 2.471 | 2.499 | 2.471 | 2.499 | 54,197 | +0.02(+0.77%) |
Feb 21, 2024 | 2.452 | 2.480 | 2.423 | 2.480 | 32,028 | +0.05(+1.95%) |
Feb 20, 2024 | 2.461 | 2.461 | 2.433 | 2.433 | 29,639 | -0.02(-0.78%) |
Feb 16, 2024 | 2.480 | 2.480 | 2.445 | 2.452 | 39,771 | -0.03(-1.15%) |
Feb 15, 2024 | 2.452 | 2.480 | 2.442 | 2.480 | 62,264 | +0.03(+1.36%) |
Feb 14, 2024 | 2.471 | 2.509 | 2.423 | 2.447 | 57,288 | -0.03(-1.34%) |
Feb 13, 2024 | 2.490 | 2.528 | 2.423 | 2.480 | 125,871 | -0.05(-1.88%) |
Feb 12, 2024 | 2.518 | 2.564 | 2.513 | 2.528 | 77,790 | +0.02(+0.76%) |
Feb 09, 2024 | 2.518 | 2.528 | 2.484 | 2.509 | 50,560 | +0.01(+0.38%) |
Feb 08, 2024 | 2.509 | 2.509 | 2.461 | 2.499 | 33,023 | +0.01(+0.38%) |
Feb 07, 2024 | 2.528 | 2.528 | 2.471 | 2.490 | 72,799 | -0.04(-1.50%) |
Feb 06, 2024 | 2.518 | 2.547 | 2.490 | 2.528 | 30,487 | -0.01(-0.37%) |
Feb 05, 2024 | 2.528 | 2.542 | 2.509 | 2.537 | 36,018 | -0.02(-0.74%) |
Feb 02, 2024 | 2.499 | 2.556 | 2.499 | 2.556 | 40,183 | +0.03(+1.13%) |
Feb 01, 2024 | 2.547 | 2.566 | 2.528 | 2.528 | 39,489 | -0.04(-1.48%) |
Jan 31, 2024 | 2.547 | 2.566 | 2.520 | 2.566 | 47,401 | -0.00(-0.18%) |
Jan 30, 2024 | 2.542 | 2.575 | 2.542 | 2.570 | 25,535 | -0.00(-0.18%) |
Jan 29, 2024 | 2.528 | 2.585 | 2.509 | 2.575 | 101,341 | +0.04(+1.50%) |
Jan 26, 2024 | 2.480 | 2.537 | 2.474 | 2.537 | 71,839 | +0.04(+1.52%) |
Jan 25, 2024 | 2.480 | 2.499 | 2.463 | 2.499 | 42,278 | +0.01(+0.38%) |
Jan 24, 2024 | 2.461 | 2.490 | 2.452 | 2.490 | 18,627 | +0.02(+0.77%) |
Jan 23, 2024 | 2.471 | 2.480 | 2.452 | 2.471 | 34,797 | +0.01(+0.39%) |
Jan 22, 2024 | 2.456 | 2.488 | 2.452 | 2.461 | 44,229 | -0.01(-0.38%) |
Jan 19, 2024 | 2.471 | 2.490 | 2.461 | 2.471 | 13,146 | +0.03(+1.17%) |
Jan 18, 2024 | 2.490 | 2.499 | 2.442 | 2.442 | 35,206 | -0.04(-1.53%) |
Jan 17, 2024 | 2.509 | 2.518 | 2.480 | 2.480 | 23,030 | -0.04(-1.51%) |
Jan 16, 2024 | 2.518 | 2.518 | 2.480 | 2.518 | 99,142 | +0.01(+0.38%) |
Jan 12, 2024 | 2.509 | 2.528 | 2.494 | 2.509 | 72,098 | +0.00(+0.00%) |
Jan 11, 2024 | 2.490 | 2.509 | 2.470 | 2.509 | 73,087 | +0.01(+0.38%) |
Jan 10, 2024 | 2.499 | 2.518 | 2.480 | 2.499 | 53,986 | +0.00(+0.00%) |
Jan 09, 2024 | 2.528 | 2.528 | 2.490 | 2.499 | 77,690 | -0.03(-1.13%) |
Jan 08, 2024 | 2.518 | 2.547 | 2.499 | 2.528 | 63,021 | +0.01(+0.38%) |
Jan 05, 2024 | 2.556 | 2.559 | 2.499 | 2.518 | 51,568 | -0.04(-1.49%) |
Jan 04, 2024 | 2.547 | 2.556 | 2.528 | 2.556 | 31,515 | +0.02(+0.75%) |
Jan 03, 2024 | 2.518 | 2.545 | 2.509 | 2.537 | 54,364 | -0.01(-0.37%) |
Jan 02, 2024 | 2.623 | 2.642 | 2.528 | 2.547 | 65,852 | -0.10(-3.60%) |
Dec 29, 2023 | 2.613 | 2.718 | 2.604 | 2.642 | 51,803 | -0.04(-1.42%) |
Dec 28, 2023 | 2.585 | 2.737 | 2.536 | 2.680 | 113,028 | +0.05(+2.00%) |
Dec 27, 2023 | 2.491 | 2.627 | 2.401 | 2.627 | 675,215 | +0.14(+5.45%) |
Dec 26, 2023 | 2.700 | 2.700 | 2.464 | 2.491 | 109,859 | -0.05(-2.14%) |
Dec 22, 2023 | 2.527 | 2.555 | 2.511 | 2.546 | 68,993 | +0.01(+0.36%) |
Dec 21, 2023 | 2.536 | 2.573 | 2.514 | 2.536 | 107,514 | +0.05(+2.19%) |
Dec 20, 2023 | 2.609 | 2.609 | 2.455 | 2.482 | 91,730 | -0.11(-4.20%) |
Dec 19, 2023 | 2.582 | 2.627 | 2.555 | 2.591 | 180,924 | +0.03(+1.06%) |
Dec 18, 2023 | 2.437 | 2.564 | 2.419 | 2.564 | 492,750 | +0.17(+7.20%) |
Dec 15, 2023 | 2.319 | 2.446 | 2.301 | 2.392 | 347,249 | +0.07(+3.13%) |
Dec 14, 2023 | 2.265 | 2.335 | 2.265 | 2.319 | 65,473 | +0.11(+4.92%) |
Dec 13, 2023 | 2.274 | 2.334 | 2.192 | 2.210 | 369,436 | -0.05(-2.40%) |
Dec 12, 2023 | 2.355 | 2.419 | 2.265 | 2.265 | 246,263 | -0.08(-3.47%) |
Dec 11, 2023 | 2.310 | 2.419 | 2.310 | 2.346 | 380,023 | +0.07(+3.19%) |
Dec 08, 2023 | 2.310 | 2.324 | 2.237 | 2.274 | 196,821 | -0.04(-1.57%) |
Dec 07, 2023 | 2.428 | 2.441 | 2.310 | 2.310 | 101,070 | -0.11(-4.49%) |
Dec 06, 2023 | 2.446 | 2.491 | 2.419 | 2.419 | 64,389 | +0.00(+0.00%) |
Dec 05, 2023 | 2.455 | 2.467 | 2.401 | 2.419 | 36,050 | -0.01(-0.37%) |
Dec 04, 2023 | 2.364 | 2.446 | 2.283 | 2.428 | 104,188 | +0.11(+4.69%) |
Dec 01, 2023 | 2.265 | 2.328 | 2.242 | 2.319 | 22,064 | +0.05(+2.20%) |
Nov 30, 2023 | 2.219 | 2.274 | 2.219 | 2.269 | 50,397 | +0.05(+2.24%) |
Nov 29, 2023 | 2.201 | 2.265 | 2.201 | 2.219 | 37,062 | +0.01(+0.41%) |
Nov 28, 2023 | 2.147 | 2.228 | 2.147 | 2.210 | 42,125 | +0.04(+1.67%) |
Nov 27, 2023 | 2.174 | 2.204 | 2.129 | 2.174 | 55,706 | +0.01(+0.56%) |
Nov 24, 2023 | 2.129 | 2.219 | 2.129 | 2.162 | 86,652 | +0.12(+6.08%) |
Nov 22, 2023 | 2.165 | 2.165 | 2.038 | 2.038 | 124,334 | -0.10(-4.46%) |
Nov 21, 2023 | 2.151 | 2.174 | 2.129 | 2.133 | 65,437 | +0.03(+1.51%) |
Nov 20, 2023 | 2.129 | 2.147 | 2.047 | 2.102 | 133,795 | -0.05(-2.52%) |
Nov 17, 2023 | 2.165 | 2.165 | 2.129 | 2.156 | 31,368 | -0.01(-0.42%) |
Nov 16, 2023 | 2.165 | 2.219 | 2.165 | 2.165 | 39,858 | -0.02(-0.83%) |
Nov 15, 2023 | 2.247 | 2.265 | 2.174 | 2.183 | 66,024 | -0.01(-0.41%) |
Nov 14, 2023 | 2.174 | 2.219 | 2.167 | 2.192 | 55,683 | +0.03(+1.26%) |
Nov 13, 2023 | 2.256 | 2.310 | 2.165 | 2.165 | 41,959 | -0.12(-5.16%) |
Nov 10, 2023 | 2.138 | 2.283 | 2.138 | 2.283 | 42,400 | +0.14(+6.33%) |
Nov 09, 2023 | 2.210 | 2.256 | 2.129 | 2.147 | 79,517 | -0.05(-2.47%) |
Nov 08, 2023 | 2.283 | 2.334 | 2.201 | 2.201 | 70,982 | -0.10(-4.33%) |
Nov 07, 2023 | 2.428 | 2.446 | 2.292 | 2.301 | 99,637 | -0.07(-2.87%) |
Nov 06, 2023 | 2.410 | 2.428 | 2.355 | 2.369 | 44,944 | -0.00(-0.19%) |
Nov 03, 2023 | 2.382 | 2.445 | 2.364 | 2.373 | 52,781 | +0.01(+0.38%) |
Nov 02, 2023 | 2.491 | 2.500 | 2.301 | 2.364 | 160,610 | -0.43(-15.26%) |
Nov 01, 2023 | 2.727 | 2.790 | 2.727 | 2.790 | 35,161 | +0.02(+0.65%) |
Oct 31, 2023 | 2.709 | 2.790 | 2.704 | 2.772 | 50,185 | +0.08(+3.03%) |
Oct 30, 2023 | 2.709 | 2.709 | 2.681 | 2.690 | 13,539 | +0.01(+0.34%) |
Oct 27, 2023 | 2.718 | 2.736 | 2.681 | 2.681 | 25,704 | -0.04(-1.50%) |
Oct 26, 2023 | 2.654 | 2.759 | 2.654 | 2.722 | 49,345 | +0.02(+0.84%) |
Oct 25, 2023 | 2.681 | 2.727 | 2.663 | 2.700 | 15,153 | +0.00(+0.00%) |
Oct 24, 2023 | 2.754 | 2.808 | 2.654 | 2.700 | 519,214 | -0.06(-2.13%) |
Oct 23, 2023 | 2.754 | 2.826 | 2.736 | 2.758 | 65,114 | -0.04(-1.46%) |
Oct 20, 2023 | 2.844 | 2.844 | 2.799 | 2.799 | 11,726 | -0.04(-1.28%) |
Oct 19, 2023 | 2.908 | 2.908 | 2.835 | 2.835 | 22,849 | -0.07(-2.49%) |
Oct 18, 2023 | 2.980 | 2.980 | 2.908 | 2.908 | 71,563 | -0.11(-3.60%) |
Oct 17, 2023 | 3.026 | 3.044 | 2.980 | 3.017 | 22,383 | -0.05(-1.48%) |
Oct 16, 2023 | 2.917 | 3.062 | 2.971 | 3.062 | 58,568 | +0.01(+0.30%) |
Oct 13, 2023 | 3.071 | 3.071 | 3.026 | 3.053 | 20,512 | +0.00(+0.00%) |
Oct 12, 2023 | 3.080 | 3.080 | 3.017 | 3.053 | 19,617 | -0.03(-0.88%) |
Oct 11, 2023 | 3.035 | 3.080 | 3.035 | 3.080 | 31,323 | +0.06(+2.10%) |
Oct 10, 2023 | 2.998 | 3.026 | 2.980 | 3.017 | 25,715 | +0.03(+0.91%) |
Oct 09, 2023 | 2.944 | 2.989 | 2.944 | 2.989 | 25,735 | +0.03(+0.92%) |
Oct 06, 2023 | 2.890 | 2.971 | 2.872 | 2.962 | 28,369 | +0.04(+1.35%) |
Oct 05, 2023 | 2.908 | 2.944 | 2.863 | 2.923 | 21,953 | +0.01(+0.51%) |
Oct 04, 2023 | 2.863 | 2.917 | 2.863 | 2.908 | 25,100 | +0.03(+0.94%) |
Oct 03, 2023 | 2.935 | 2.953 | 2.872 | 2.881 | 37,042 | -0.09(-3.05%) |
Oct 02, 2023 | 3.026 | 3.026 | 2.962 | 2.971 | 42,138 | -0.05(-1.80%) |
Sep 29, 2023 | 3.053 | 3.053 | 3.026 | 3.026 | 11,097 | +0.00(+0.00%) |
Sep 28, 2023 | 3.017 | 3.044 | 3.017 | 3.026 | 15,972 | +0.02(+0.60%) |
Sep 27, 2023 | 2.989 | 3.044 | 2.989 | 3.007 | 28,718 | +0.01(+0.30%) |
Sep 26, 2023 | 3.044 | 3.071 | 2.998 | 2.998 | 22,757 | -0.06(-1.81%) |
Sep 25, 2023 | 3.089 | 3.071 | 3.053 | 3.054 | 35,917 | -0.04(-1.43%) |
Sep 22, 2023 | 3.107 | 3.116 | 3.080 | 3.098 | 18,512 | -0.02(-0.58%) |
Sep 21, 2023 | 3.143 | 3.143 | 3.098 | 3.116 | 25,232 | -0.05(-1.43%) |
Sep 20, 2023 | 3.198 | 3.207 | 3.152 | 3.161 | 78,672 | -0.01(-0.29%) |
Sep 19, 2023 | 3.143 | 3.189 | 3.125 | 3.171 | 35,362 | +0.03(+0.86%) |
Sep 18, 2023 | 3.152 | 3.171 | 3.143 | 3.143 | 71,934 | -0.01(-0.29%) |
Sep 15, 2023 | 3.198 | 3.198 | 3.152 | 3.152 | 33,514 | -0.05(-1.42%) |
Sep 14, 2023 | 3.171 | 3.216 | 3.171 | 3.198 | 43,962 | +0.02(+0.71%) |
Sep 13, 2023 | 3.207 | 3.207 | 3.152 | 3.175 | 21,294 | +0.00(+0.14%) |
Sep 12, 2023 | 3.189 | 3.198 | 3.171 | 3.171 | 27,297 | -0.01(-0.28%) |
Sep 11, 2023 | 3.161 | 3.198 | 3.161 | 3.180 | 29,381 | +0.01(+0.29%) |
Sep 08, 2023 | 3.180 | 3.198 | 3.152 | 3.171 | 45,432 | -0.01(-0.28%) |
Sep 07, 2023 | 3.216 | 3.225 | 3.166 | 3.180 | 66,525 | -0.05(-1.40%) |
Sep 06, 2023 | 3.207 | 3.275 | 3.207 | 3.225 | 42,158 | -0.04(-1.32%) |
Sep 05, 2023 | 3.352 | 3.352 | 3.266 | 3.268 | 67,221 | -0.09(-2.76%) |
Sep 01, 2023 | 3.361 | 3.370 | 3.315 | 3.361 | 54,145 | +0.00(+0.00%) |
Aug 31, 2023 | 3.451 | 3.452 | 3.352 | 3.361 | 114,927 | -0.09(-2.63%) |
Aug 30, 2023 | 3.469 | 3.488 | 3.442 | 3.451 | 221,173 | -0.04(-1.05%) |
Aug 29, 2023 | 3.469 | 3.497 | 3.469 | 3.488 | 34,470 | +0.01(+0.28%) |
Aug 28, 2023 | 3.469 | 3.501 | 3.469 | 3.479 | 11,819 | +0.01(+0.26%) |
Aug 25, 2023 | 3.476 | 3.479 | 3.451 | 3.470 | 12,101 | -0.00(-0.13%) |
Aug 24, 2023 | 3.497 | 3.515 | 3.474 | 3.474 | 21,820 | -0.03(-0.78%) |
Aug 23, 2023 | 3.497 | 3.506 | 3.460 | 3.501 | 17,020 | +0.03(+0.94%) |
Aug 22, 2023 | 3.519 | 3.519 | 3.433 | 3.469 | 39,206 | -0.01(-0.29%) |
Aug 21, 2023 | 3.551 | 3.551 | 3.469 | 3.479 | 9,364 | -0.02(-0.52%) |
Aug 18, 2023 | 3.451 | 3.506 | 3.447 | 3.497 | 29,679 | +0.02(+0.52%) |
Aug 17, 2023 | 3.551 | 3.551 | 3.479 | 3.479 | 6,064 | -0.04(-1.03%) |
Aug 16, 2023 | 3.551 | 3.614 | 3.515 | 3.515 | 19,246 | -0.03(-0.77%) |
Aug 15, 2023 | 3.551 | 3.551 | 3.533 | 3.542 | 15,458 | -0.02(-0.51%) |
Aug 14, 2023 | 3.560 | 3.560 | 3.524 | 3.560 | 12,415 | +0.01(+0.26%) |
Aug 11, 2023 | 3.524 | 3.578 | 3.524 | 3.551 | 15,795 | -0.01(-0.25%) |
Aug 10, 2023 | 3.569 | 3.623 | 3.560 | 3.560 | 15,571 | -0.05(-1.26%) |
Aug 09, 2023 | 3.623 | 3.623 | 3.605 | 3.605 | 26,567 | -0.02(-0.50%) |
Aug 08, 2023 | 3.623 | 3.623 | 3.605 | 3.623 | 7,746 | -0.01(-0.27%) |
Aug 07, 2023 | 3.623 | 3.651 | 3.623 | 3.633 | 34,683 | -0.01(-0.22%) |
Aug 04, 2023 | 3.651 | 3.750 | 3.640 | 3.642 | 54,295 | -0.03(-0.74%) |
Aug 03, 2023 | 3.651 | 3.678 | 3.651 | 3.669 | 13,140 | -0.01(-0.25%) |
Aug 02, 2023 | 3.633 | 3.678 | 3.623 | 3.678 | 29,521 | +0.02(+0.46%) |
Aug 01, 2023 | 3.669 | 3.669 | 3.633 | 3.661 | 18,871 | -0.00(-0.09%) |
Jul 31, 2023 | 3.678 | 3.696 | 3.660 | 3.664 | 8,546 | +0.00(+0.12%) |
Jul 28, 2023 | 3.605 | 3.678 | 3.605 | 3.660 | 9,405 | +0.06(+1.76%) |
Jul 27, 2023 | 3.623 | 3.687 | 3.596 | 3.596 | 26,359 | -0.04(-1.00%) |
Jul 26, 2023 | 3.605 | 3.651 | 3.605 | 3.633 | 6,003 | -0.01(-0.26%) |
Jul 25, 2023 | 3.638 | 3.658 | 3.624 | 3.642 | 11,213 | +0.01(+0.24%) |
Jul 24, 2023 | 3.623 | 3.660 | 3.623 | 3.633 | 10,084 | +0.01(+0.40%) |
Jul 21, 2023 | 3.614 | 3.623 | 3.605 | 3.619 | 8,005 | +0.00(+0.13%) |
Jul 20, 2023 | 3.614 | 3.619 | 3.596 | 3.614 | 28,352 | +0.00(+0.00%) |
Jul 19, 2023 | 3.614 | 3.623 | 3.614 | 3.614 | 12,538 | +0.00(+0.00%) |
Jul 18, 2023 | 3.605 | 3.614 | 3.605 | 3.614 | 17,535 | +0.00(+0.00%) |
Jul 17, 2023 | 3.587 | 3.614 | 3.587 | 3.614 | 13,072 | +0.02(+0.66%) |
Jul 14, 2023 | 3.596 | 3.596 | 3.569 | 3.591 | 28,972 | -0.01(-0.21%) |
Jul 13, 2023 | 3.587 | 3.605 | 3.587 | 3.598 | 21,440 | +0.02(+0.55%) |
Jul 12, 2023 | 3.560 | 3.587 | 3.551 | 3.578 | 25,579 | +0.02(+0.51%) |
Jul 11, 2023 | 3.551 | 3.560 | 3.533 | 3.560 | 16,511 | +0.00(+0.00%) |
Jul 10, 2023 | 3.524 | 3.560 | 3.524 | 3.560 | 12,785 | +0.01(+0.26%) |
Jul 07, 2023 | 3.506 | 3.551 | 3.506 | 3.551 | 11,821 | +0.05(+1.55%) |
Jul 06, 2023 | 3.542 | 3.542 | 3.479 | 3.497 | 35,134 | -0.05(-1.30%) |
Jul 05, 2023 | 3.542 | 3.569 | 3.533 | 3.543 | 31,949 | -0.02(-0.49%) |
Jul 03, 2023 | 3.569 | 3.605 | 3.533 | 3.560 | 15,719 | -0.02(-0.51%) |
Jun 30, 2023 | 3.578 | 3.578 | 3.560 | 3.578 | 12,150 | +0.01(+0.25%) |
Jun 29, 2023 | 3.569 | 3.578 | 3.560 | 3.569 | 11,533 | +0.01(+0.25%) |
Jun 28, 2023 | 3.542 | 3.578 | 3.542 | 3.560 | 11,869 | +0.00(+0.00%) |
Jun 27, 2023 | 3.497 | 3.560 | 3.497 | 3.560 | 5,171 | +0.06(+1.81%) |
Jun 26, 2023 | 3.497 | 3.533 | 3.497 | 3.497 | 7,763 | +0.01(+0.26%) |
Jun 23, 2023 | 3.488 | 3.514 | 3.479 | 3.488 | 11,766 | -0.05(-1.28%) |
Jun 22, 2023 | 3.533 | 3.548 | 3.515 | 3.533 | 8,706 | -0.02(-0.51%) |
Jun 21, 2023 | 3.515 | 3.551 | 3.515 | 3.551 | 7,002 | +0.01(+0.25%) |
Jun 20, 2023 | 3.542 | 3.560 | 3.515 | 3.542 | 19,318 | +0.00(+0.00%) |
Jun 16, 2023 | 3.560 | 3.560 | 3.534 | 3.542 | 7,512 | -0.01(-0.26%) |
Jun 15, 2023 | 3.533 | 3.560 | 3.523 | 3.551 | 9,567 | +0.03(+0.77%) |
Jun 14, 2023 | 3.533 | 3.569 | 3.497 | 3.524 | 15,008 | -0.01(-0.26%) |
Jun 13, 2023 | 3.488 | 3.542 | 3.488 | 3.533 | 15,054 | +0.04(+1.04%) |
Jun 12, 2023 | 3.488 | 3.506 | 3.460 | 3.497 | 23,054 | +0.02(+0.52%) |
Jun 09, 2023 | 3.515 | 3.524 | 3.406 | 3.479 | 11,833 | -0.04(-1.03%) |
Jun 08, 2023 | 3.542 | 3.542 | 3.479 | 3.515 | 18,478 | +0.00(+0.00%) |
Jun 07, 2023 | 3.488 | 3.524 | 3.488 | 3.515 | 5,857 | +0.05(+1.31%) |
Jun 06, 2023 | 3.415 | 3.469 | 3.415 | 3.469 | 15,279 | +0.07(+2.13%) |
Jun 05, 2023 | 3.415 | 3.415 | 3.370 | 3.397 | 9,495 | -0.01(-0.27%) |
Jun 02, 2023 | 3.388 | 3.433 | 3.370 | 3.406 | 35,179 | +0.09(+2.73%) |
Jun 01, 2023 | 3.279 | 3.322 | 3.279 | 3.315 | 4,195 | +0.03(+0.83%) |
May 31, 2023 | 3.288 | 3.397 | 3.225 | 3.288 | 32,344 | +0.00(+0.00%) |
May 30, 2023 | 3.297 | 3.297 | 3.288 | 3.288 | 6,226 | -0.01(-0.25%) |
May 26, 2023 | 3.261 | 3.297 | 3.244 | 3.296 | 10,364 | +0.03(+0.80%) |
May 25, 2023 | 3.283 | 3.283 | 3.243 | 3.270 | 4,707 | +0.02(+0.56%) |
May 24, 2023 | 3.234 | 3.325 | 3.234 | 3.252 | 23,180 | -0.05(-1.64%) |
May 23, 2023 | 3.343 | 3.370 | 3.306 | 3.306 | 7,231 | -0.05(-1.35%) |
May 22, 2023 | 3.334 | 3.361 | 3.325 | 3.352 | 22,903 | +0.00(+0.00%) |
May 19, 2023 | 3.352 | 3.379 | 3.306 | 3.352 | 31,166 | +0.19(+5.98%) |
May 18, 2023 | 3.204 | 3.244 | 3.131 | 3.163 | 85,275 | -0.04(-1.29%) |
May 17, 2023 | 3.176 | 3.236 | 3.163 | 3.204 | 35,779 | +0.01(+0.38%) |
May 16, 2023 | 3.245 | 3.245 | 3.182 | 3.192 | 21,433 | -0.01(-0.38%) |
May 15, 2023 | 3.196 | 3.228 | 3.157 | 3.204 | 38,855 | +0.05(+1.55%) |
May 12, 2023 | 3.131 | 3.204 | 3.131 | 3.155 | 28,000 | +0.02(+0.51%) |
May 11, 2023 | 3.180 | 3.188 | 3.115 | 3.139 | 3,186 | -0.04(-1.40%) |
May 10, 2023 | 3.191 | 3.212 | 3.155 | 3.184 | 23,835 | +0.03(+0.90%) |
May 09, 2023 | 3.188 | 3.203 | 3.131 | 3.155 | 30,323 | -0.05(-1.52%) |
May 08, 2023 | 3.188 | 3.204 | 3.147 | 3.204 | 13,036 | +0.04(+1.28%) |
May 05, 2023 | 3.082 | 3.188 | 3.082 | 3.163 | 30,935 | +0.08(+2.63%) |
May 04, 2023 | 3.026 | 3.115 | 3.026 | 3.082 | 31,054 | +0.03(+1.06%) |
May 03, 2023 | 3.058 | 3.074 | 3.042 | 3.050 | 12,078 | +0.02(+0.81%) |
May 02, 2023 | 3.063 | 3.066 | 3.018 | 3.025 | 22,227 | -0.05(-1.59%) |
May 01, 2023 | 3.058 | 3.074 | 3.058 | 3.074 | 22,849 | +0.03(+1.07%) |
Apr 28, 2023 | 3.053 | 3.066 | 3.034 | 3.042 | 7,869 | -0.02(-0.79%) |
Apr 27, 2023 | 3.050 | 3.074 | 3.042 | 3.066 | 8,080 | +0.06(+1.89%) |
Apr 26, 2023 | 3.056 | 3.061 | 3.009 | 3.009 | 14,484 | -0.06(-1.81%) |
Apr 25, 2023 | 3.082 | 3.107 | 3.065 | 3.065 | 21,667 | -0.02(-0.57%) |
Apr 24, 2023 | 3.082 | 3.082 | 3.069 | 3.082 | 12,783 | +0.01(+0.27%) |
Apr 21, 2023 | 3.068 | 3.082 | 3.062 | 3.074 | 5,614 | +0.02(+0.53%) |
Apr 20, 2023 | 3.090 | 3.115 | 3.058 | 3.058 | 12,469 | -0.06(-1.82%) |
Apr 19, 2023 | 3.107 | 3.139 | 3.090 | 3.115 | 8,371 | +0.02(+0.52%) |
Apr 18, 2023 | 3.107 | 3.130 | 3.050 | 3.099 | 25,754 | +0.00(+0.00%) |
Apr 17, 2023 | 3.099 | 3.099 | 3.072 | 3.099 | 18,018 | +0.05(+1.60%) |
Apr 14, 2023 | 3.090 | 3.099 | 3.009 | 3.050 | 11,543 | +0.02(+0.53%) |
Apr 13, 2023 | 2.993 | 3.082 | 2.993 | 3.034 | 10,927 | +0.02(+0.81%) |
Apr 12, 2023 | 3.034 | 3.034 | 3.009 | 3.009 | 1,815 | -0.03(-0.93%) |
Apr 11, 2023 | 3.017 | 3.042 | 3.013 | 3.038 | 16,554 | +0.04(+1.49%) |
Apr 10, 2023 | 2.928 | 2.999 | 2.928 | 2.993 | 6,347 | +0.04(+1.37%) |
Apr 06, 2023 | 2.953 | 2.961 | 2.928 | 2.953 | 9,324 | +0.02(+0.55%) |
Apr 05, 2023 | 2.928 | 2.952 | 2.920 | 2.936 | 11,746 | -0.01(-0.29%) |
Apr 04, 2023 | 2.985 | 2.993 | 2.936 | 2.945 | 36,286 | -0.06(-1.88%) |