Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 3.950 | 3.950 | 3.550 | 3.550 | 11,323 | -0.41(-10.25%) |
May 15, 2024 | 3.850 | 3.956 | 3.850 | 3.956 | 1,659 | +0.16(+4.09%) |
May 14, 2024 | 3.830 | 3.860 | 3.800 | 3.800 | 1,029 | -0.12(-3.06%) |
May 13, 2024 | 3.900 | 4.015 | 3.837 | 3.920 | 1,454 | +0.02(+0.63%) |
May 10, 2024 | 4.000 | 4.000 | 3.810 | 3.896 | 3,379 | -0.15(-3.62%) |
May 09, 2024 | 4.200 | 4.200 | 3.900 | 4.042 | 1,148 | +0.12(+2.97%) |
May 08, 2024 | 3.830 | 3.925 | 3.830 | 3.925 | 1,695 | +0.07(+1.95%) |
May 07, 2024 | 4.200 | 4.201 | 3.850 | 3.850 | 3,398 | -0.11(-2.78%) |
May 06, 2024 | 3.850 | 4.193 | 3.810 | 3.960 | 10,893 | -0.31(-7.26%) |
May 03, 2024 | 3.850 | 4.270 | 3.814 | 4.270 | 5,746 | +0.37(+9.49%) |
May 02, 2024 | 3.950 | 4.020 | 3.900 | 3.900 | 1,052 | -0.23(-5.68%) |
May 01, 2024 | 4.340 | 4.340 | 3.820 | 4.135 | 3,489 | -0.17(-3.84%) |
Apr 30, 2024 | 4.000 | 4.340 | 3.770 | 4.300 | 3,282 | +0.30(+7.50%) |
Apr 29, 2024 | 3.970 | 4.178 | 3.800 | 4.000 | 3,998 | -0.09(-2.20%) |
Apr 26, 2024 | 3.990 | 4.130 | 3.990 | 4.090 | 667 | +0.31(+8.32%) |
Apr 25, 2024 | 3.800 | 3.975 | 3.750 | 3.776 | 1,657 | -0.07(-1.92%) |
Apr 23, 2024 | 3.850 | 537 | +0.09(+2.39%) | |||
Apr 22, 2024 | 4.060 | 4.100 | 3.760 | 3.760 | 7,198 | -0.44(-10.48%) |
Apr 19, 2024 | 3.980 | 4.200 | 3.980 | 4.200 | 767 | +0.06(+1.45%) |
Apr 18, 2024 | 3.920 | 4.390 | 3.920 | 4.140 | 7,906 | +0.28(+7.25%) |
Apr 17, 2024 | 4.300 | 4.300 | 3.812 | 3.860 | 2,773 | -0.15(-3.86%) |
Apr 16, 2024 | 3.910 | 4.015 | 3.820 | 4.015 | 2,611 | -0.12(-3.02%) |
Apr 15, 2024 | 4.110 | 4.315 | 4.110 | 4.140 | 9,138 | -0.19(-4.39%) |
Apr 12, 2024 | 4.460 | 4.460 | 4.330 | 4.330 | 1,419 | -0.10(-2.24%) |
Apr 11, 2024 | 4.560 | 4.560 | 4.340 | 4.429 | 7,140 | -0.26(-5.48%) |
Apr 10, 2024 | 4.640 | 4.686 | 4.640 | 4.686 | 5,270 | -0.03(-0.72%) |
Apr 09, 2024 | 4.660 | 4.730 | 4.650 | 4.720 | 1,528 | +0.07(+1.51%) |
Apr 08, 2024 | 4.620 | 4.740 | 4.620 | 4.650 | 3,917 | +0.02(+0.43%) |
Apr 05, 2024 | 4.480 | 4.640 | 4.410 | 4.630 | 2,487 | +0.23(+5.22%) |
Apr 04, 2024 | 4.710 | 4.710 | 4.400 | 4.400 | 3,481 | -0.22(-4.76%) |
Apr 03, 2024 | 4.390 | 4.640 | 4.310 | 4.620 | 31,817 | +0.23(+5.24%) |
Apr 02, 2024 | 4.150 | 4.467 | 4.150 | 4.390 | 20,170 | +0.19(+4.52%) |
Apr 01, 2024 | 3.806 | 4.200 | 3.806 | 4.200 | 18,346 | +0.43(+11.41%) |
Mar 28, 2024 | 3.900 | 3.900 | 3.770 | 3.770 | 3,948 | -0.21(-5.28%) |
Mar 27, 2024 | 3.960 | 4.170 | 3.960 | 3.980 | 9,311 | +0.16(+4.19%) |
Mar 26, 2024 | 3.990 | 4.000 | 3.770 | 3.820 | 4,818 | -0.13(-3.29%) |
Mar 25, 2024 | 3.760 | 4.000 | 3.750 | 3.950 | 8,852 | +0.09(+2.33%) |
Mar 22, 2024 | 3.650 | 3.964 | 3.650 | 3.860 | 2,900 | -0.09(-2.28%) |
Mar 21, 2024 | 4.250 | 4.250 | 3.930 | 3.950 | 17,381 | -0.25(-5.95%) |
Mar 20, 2024 | 4.210 | 4.210 | 4.172 | 4.200 | 3,264 | -0.05(-1.18%) |
Mar 19, 2024 | 4.250 | 4.350 | 4.250 | 4.250 | 1,279 | +0.00(+0.00%) |
Mar 18, 2024 | 4.360 | 4.360 | 4.030 | 4.250 | 3,839 | -0.10(-2.30%) |
Mar 15, 2024 | 4.200 | 4.380 | 4.112 | 4.350 | 4,642 | +0.16(+3.94%) |
Mar 14, 2024 | 4.270 | 4.400 | 4.180 | 4.185 | 9,746 | +0.02(+0.36%) |
Mar 13, 2024 | 3.970 | 4.400 | 3.970 | 4.170 | 6,089 | +0.17(+4.25%) |
Mar 12, 2024 | 4.090 | 4.090 | 3.960 | 4.000 | 902 | -0.28(-6.54%) |
Mar 11, 2024 | 4.050 | 4.300 | 4.040 | 4.280 | 8,970 | +0.21(+5.16%) |
Mar 08, 2024 | 3.774 | 4.250 | 3.767 | 4.070 | 8,960 | +0.09(+2.26%) |
Mar 07, 2024 | 4.085 | 4.117 | 3.980 | 3.980 | 3,902 | -0.25(-5.95%) |
Mar 06, 2024 | 4.420 | 4.420 | 4.232 | 4.232 | 685 | +0.14(+3.46%) |
Mar 05, 2024 | 4.110 | 4.120 | 4.090 | 4.090 | 1,908 | +0.04(+0.99%) |
Mar 04, 2024 | 4.470 | 4.490 | 3.900 | 4.050 | 13,684 | -0.30(-6.90%) |
Mar 01, 2024 | 4.160 | 4.476 | 4.134 | 4.350 | 27,754 | +0.21(+5.03%) |
Feb 29, 2024 | 3.950 | 4.141 | 3.950 | 4.141 | 7,925 | +0.24(+6.19%) |
Feb 28, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 652 | +0.07(+1.86%) |
Feb 27, 2024 | 3.674 | 3.930 | 3.674 | 3.829 | 988 | -0.08(-2.08%) |
Feb 26, 2024 | 3.960 | 3.960 | 3.730 | 3.910 | 3,181 | +0.00(+0.00%) |
Feb 23, 2024 | 3.596 | 3.940 | 3.596 | 3.910 | 3,816 | +0.30(+8.32%) |
Feb 22, 2024 | 3.920 | 3.920 | 3.550 | 3.610 | 1,158 | -0.17(-4.51%) |
Feb 21, 2024 | 3.687 | 3.787 | 3.687 | 3.780 | 2,461 | -0.07(-1.91%) |
Feb 20, 2024 | 3.880 | 3.894 | 3.550 | 3.854 | 1,986 | +0.01(+0.23%) |
Feb 16, 2024 | 3.570 | 3.845 | 3.570 | 3.845 | 2,356 | +0.29(+8.01%) |
Feb 14, 2024 | 3.560 | 211 | -0.38(-9.63%) | |||
Feb 13, 2024 | 3.860 | 3.939 | 3.625 | 3.939 | 4,359 | +0.08(+2.09%) |
Feb 12, 2024 | 3.660 | 3.859 | 3.615 | 3.859 | 5,520 | -0.00(-0.03%) |
Feb 09, 2024 | 3.550 | 3.860 | 3.330 | 3.860 | 2,626 | +0.13(+3.39%) |
Feb 08, 2024 | 3.960 | 4.140 | 3.620 | 3.733 | 2,801 | -0.03(-0.79%) |
Feb 07, 2024 | 3.920 | 4.149 | 3.750 | 3.763 | 7,331 | -0.16(-4.01%) |
Feb 06, 2024 | 3.933 | 3.933 | 3.920 | 3.920 | 680 | -0.04(-1.01%) |
Feb 05, 2024 | 3.713 | 3.960 | 3.645 | 3.960 | 5,605 | +0.16(+4.21%) |
Feb 02, 2024 | 3.660 | 3.800 | 3.660 | 3.800 | 6,491 | +0.13(+3.40%) |
Feb 01, 2024 | 3.830 | 3.850 | 3.500 | 3.675 | 3,918 | -0.08(-2.03%) |
Jan 31, 2024 | 3.601 | 3.860 | 3.570 | 3.751 | 7,792 | +0.22(+6.27%) |
Jan 30, 2024 | 3.690 | 3.690 | 3.530 | 3.530 | 2,234 | -0.08(-2.22%) |
Jan 29, 2024 | 3.280 | 3.610 | 3.270 | 3.610 | 9,504 | +0.32(+9.82%) |
Jan 26, 2024 | 3.210 | 3.460 | 3.200 | 3.287 | 2,197 | -0.01(-0.38%) |
Jan 25, 2024 | 3.300 | 3.402 | 3.300 | 3.300 | 2,665 | +0.03(+0.92%) |
Jan 24, 2024 | 3.450 | 3.450 | 3.070 | 3.270 | 15,097 | -0.24(-6.84%) |
Jan 23, 2024 | 3.510 | 3.510 | 3.510 | 3.510 | 333 | +0.06(+1.74%) |
Jan 22, 2024 | 3.500 | 3.560 | 3.450 | 3.450 | 1,545 | -0.02(-0.72%) |
Jan 19, 2024 | 3.400 | 3.500 | 3.400 | 3.475 | 3,162 | +0.06(+1.61%) |
Jan 18, 2024 | 3.620 | 3.620 | 3.420 | 3.420 | 1,538 | -0.08(-2.29%) |
Jan 17, 2024 | 3.660 | 3.660 | 3.480 | 3.500 | 2,065 | -0.16(-4.37%) |
Jan 16, 2024 | 3.820 | 3.820 | 3.482 | 3.660 | 3,305 | -0.18(-4.69%) |
Jan 12, 2024 | 3.860 | 4.030 | 3.640 | 3.840 | 20,927 | -0.01(-0.26%) |
Jan 11, 2024 | 3.770 | 3.850 | 3.650 | 3.850 | 6,402 | +0.19(+5.19%) |
Jan 10, 2024 | 3.470 | 3.850 | 3.470 | 3.660 | 19,068 | +0.01(+0.27%) |
Jan 09, 2024 | 3.620 | 3.680 | 3.420 | 3.650 | 7,603 | +0.08(+2.14%) |
Jan 08, 2024 | 3.680 | 3.680 | 3.477 | 3.573 | 2,441 | +0.10(+2.98%) |
Jan 04, 2024 | 3.470 | 149 | -0.03(-0.86%) | |||
Jan 03, 2024 | 3.500 | 3.580 | 3.500 | 3.500 | 4,856 | -0.06(-1.82%) |
Jan 02, 2024 | 3.620 | 3.750 | 3.422 | 3.565 | 1,508 | +0.11(+3.33%) |
Dec 29, 2023 | 3.600 | 3.650 | 3.280 | 3.450 | 7,693 | -0.16(-4.43%) |
Dec 28, 2023 | 3.550 | 3.780 | 3.480 | 3.610 | 10,297 | +0.05(+1.40%) |
Dec 27, 2023 | 3.343 | 3.560 | 3.211 | 3.560 | 5,328 | +0.07(+2.01%) |
Dec 26, 2023 | 3.295 | 3.500 | 3.295 | 3.490 | 3,744 | +0.08(+2.35%) |
Dec 22, 2023 | 3.270 | 3.410 | 3.270 | 3.410 | 5,282 | +0.12(+3.51%) |
Dec 21, 2023 | 3.170 | 3.320 | 3.170 | 3.295 | 2,232 | +0.08(+2.63%) |
Dec 20, 2023 | 3.350 | 3.350 | 3.110 | 3.210 | 3,060 | -0.28(-8.02%) |
Dec 19, 2023 | 3.500 | 3.500 | 3.320 | 3.490 | 4,878 | +0.15(+4.48%) |
Dec 18, 2023 | 3.480 | 3.510 | 3.340 | 3.340 | 15,295 | -0.22(-6.17%) |
Dec 15, 2023 | 3.700 | 3.700 | 3.510 | 3.560 | 9,188 | -0.20(-5.29%) |
Dec 14, 2023 | 3.680 | 3.950 | 3.680 | 3.759 | 4,879 | +0.10(+2.70%) |
Dec 13, 2023 | 3.670 | 3.685 | 3.660 | 3.660 | 1,613 | +0.00(+0.00%) |
Dec 12, 2023 | 3.515 | 3.800 | 3.515 | 3.660 | 3,307 | -0.22(-5.67%) |
Dec 11, 2023 | 3.940 | 4.000 | 3.880 | 3.880 | 6,198 | -0.06(-1.62%) |
Dec 08, 2023 | 3.970 | 4.009 | 3.920 | 3.944 | 3,798 | -0.24(-5.65%) |
Dec 07, 2023 | 4.325 | 4.325 | 4.000 | 4.180 | 4,195 | -0.11(-2.56%) |
Dec 06, 2023 | 4.110 | 4.290 | 4.070 | 4.290 | 6,196 | +0.23(+5.64%) |
Dec 05, 2023 | 3.740 | 4.320 | 3.730 | 4.061 | 13,908 | +0.53(+15.04%) |
Dec 04, 2023 | 3.580 | 3.580 | 3.530 | 3.530 | 857 | -0.02(-0.56%) |
Dec 01, 2023 | 3.200 | 3.900 | 3.200 | 3.550 | 27,516 | +0.27(+8.40%) |
Nov 30, 2023 | 3.260 | 3.275 | 3.162 | 3.275 | 895 | -0.08(-2.24%) |
Nov 29, 2023 | 3.110 | 3.350 | 3.110 | 3.350 | 1,072 | +0.13(+4.04%) |
Nov 28, 2023 | 3.080 | 3.220 | 2.999 | 3.220 | 5,649 | +0.12(+3.87%) |
Nov 27, 2023 | 3.070 | 3.200 | 3.062 | 3.100 | 4,281 | +0.05(+1.64%) |
Nov 24, 2023 | 3.220 | 3.220 | 3.050 | 3.050 | 1,099 | -0.08(-2.56%) |
Nov 22, 2023 | 3.011 | 3.150 | 3.011 | 3.130 | 6,417 | -0.08(-2.60%) |
Nov 21, 2023 | 2.990 | 3.290 | 2.990 | 3.214 | 5,630 | +0.25(+8.38%) |
Nov 20, 2023 | 3.200 | 3.200 | 2.965 | 2.965 | 2,798 | -0.24(-7.34%) |
Nov 17, 2023 | 3.100 | 3.200 | 3.100 | 3.200 | 553 | +0.15(+4.92%) |
Nov 16, 2023 | 3.039 | 3.100 | 3.039 | 3.050 | 3,123 | -0.05(-1.61%) |
Nov 15, 2023 | 3.100 | 3.120 | 3.090 | 3.100 | 3,193 | -0.05(-1.59%) |
Nov 14, 2023 | 2.880 | 3.150 | 2.870 | 3.150 | 1,234 | +0.25(+8.62%) |
Nov 13, 2023 | 2.880 | 2.900 | 2.880 | 2.900 | 792 | -0.01(-0.35%) |
Nov 10, 2023 | 2.930 | 2.950 | 2.910 | 2.910 | 5,222 | -0.04(-1.36%) |
Nov 09, 2023 | 3.020 | 3.020 | 2.950 | 2.950 | 3,406 | -0.10(-3.28%) |
Nov 08, 2023 | 3.050 | 3.050 | 3.050 | 3.050 | 651 | -0.01(-0.20%) |
Nov 07, 2023 | 3.056 | 3.056 | 3.056 | 3.056 | 773 | +0.02(+0.53%) |
Nov 06, 2023 | 3.450 | 3.450 | 3.040 | 3.040 | 1,093 | -0.21(-6.46%) |
Nov 03, 2023 | 3.450 | 3.450 | 3.250 | 3.250 | 799 | -0.19(-5.66%) |
Nov 02, 2023 | 3.490 | 3.490 | 3.400 | 3.445 | 2,546 | +0.47(+15.99%) |
Nov 01, 2023 | 3.000 | 3.000 | 2.950 | 2.970 | 1,800 | -0.11(-3.57%) |
Oct 31, 2023 | 3.080 | 3.080 | 3.080 | 3.080 | 693 | -0.15(-4.64%) |
Oct 30, 2023 | 3.180 | 3.230 | 3.170 | 3.230 | 1,437 | +0.11(+3.47%) |
Oct 27, 2023 | 3.130 | 3.130 | 3.010 | 3.122 | 799 | +0.06(+2.01%) |
Oct 26, 2023 | 3.060 | 3.070 | 3.060 | 3.060 | 1,014 | -0.12(-3.77%) |
Oct 25, 2023 | 3.250 | 3.280 | 3.180 | 3.180 | 5,743 | -0.15(-4.65%) |
Oct 24, 2023 | 3.400 | 3.450 | 3.211 | 3.335 | 4,437 | -0.12(-3.35%) |
Oct 23, 2023 | 3.550 | 3.550 | 3.400 | 3.451 | 6,059 | -0.32(-8.56%) |
Oct 19, 2023 | 3.774 | 234 | +0.02(+0.63%) | |||
Oct 18, 2023 | 3.950 | 3.950 | 3.750 | 3.750 | 3,676 | -0.25(-6.25%) |
Oct 17, 2023 | 4.000 | 4.050 | 4.000 | 4.000 | 2,380 | -0.01(-0.25%) |
Oct 16, 2023 | 4.180 | 4.205 | 4.000 | 4.010 | 1,869 | -0.23(-5.37%) |
Oct 13, 2023 | 4.259 | 4.259 | 4.035 | 4.238 | 1,849 | +0.21(+5.15%) |
Oct 12, 2023 | 4.080 | 4.155 | 4.030 | 4.030 | 1,990 | -0.36(-8.20%) |
Oct 11, 2023 | 4.218 | 4.500 | 4.064 | 4.390 | 4,134 | +0.39(+9.75%) |
Oct 09, 2023 | 4.000 | 368 | -0.15(-3.61%) | |||
Oct 06, 2023 | 4.060 | 4.205 | 3.990 | 4.150 | 14,428 | +0.05(+1.22%) |
Oct 05, 2023 | 4.300 | 4.350 | 4.080 | 4.100 | 2,250 | -0.25(-5.83%) |
Oct 04, 2023 | 4.230 | 4.460 | 4.230 | 4.354 | 6,815 | +0.02(+0.55%) |
Oct 03, 2023 | 4.350 | 4.356 | 4.180 | 4.330 | 4,105 | -0.06(-1.37%) |
Oct 02, 2023 | 4.880 | 4.880 | 4.390 | 4.390 | 8,796 | -0.51(-10.41%) |
Sep 29, 2023 | 4.652 | 4.910 | 4.652 | 4.900 | 1,794 | -0.07(-1.41%) |
Sep 28, 2023 | 5.640 | 5.640 | 4.930 | 4.970 | 8,761 | -0.68(-12.03%) |
Sep 27, 2023 | 5.700 | 5.755 | 5.640 | 5.649 | 4,655 | -0.05(-0.89%) |
Sep 26, 2023 | 5.620 | 5.813 | 5.620 | 5.700 | 2,707 | +0.04(+0.71%) |
Sep 25, 2023 | 5.770 | 5.660 | 5.660 | 5.660 | 7,296 | -0.02(-0.35%) |
Sep 22, 2023 | 5.784 | 5.785 | 5.660 | 5.680 | 8,536 | -0.21(-3.57%) |
Sep 21, 2023 | 5.765 | 5.896 | 5.600 | 5.890 | 15,524 | +0.19(+3.42%) |
Sep 20, 2023 | 5.700 | 5.970 | 5.577 | 5.695 | 7,543 | +0.04(+0.80%) |
Sep 19, 2023 | 5.210 | 5.680 | 5.190 | 5.650 | 14,801 | +0.17(+3.10%) |
Sep 18, 2023 | 5.325 | 5.574 | 5.150 | 5.480 | 19,999 | +0.25(+4.78%) |
Sep 15, 2023 | 5.020 | 5.440 | 5.020 | 5.230 | 36,051 | +0.23(+4.56%) |
Sep 14, 2023 | 4.850 | 5.002 | 4.760 | 5.002 | 9,578 | +0.16(+3.35%) |
Sep 13, 2023 | 4.550 | 4.920 | 4.550 | 4.840 | 17,233 | +0.30(+6.61%) |
Sep 12, 2023 | 4.630 | 4.720 | 4.500 | 4.540 | 5,632 | -0.09(-1.94%) |
Sep 11, 2023 | 4.410 | 4.695 | 4.390 | 4.630 | 31,998 | +0.22(+4.99%) |
Sep 08, 2023 | 4.210 | 4.490 | 4.210 | 4.410 | 6,417 | +0.20(+4.75%) |
Sep 07, 2023 | 4.250 | 4.340 | 4.210 | 4.210 | 15,517 | +0.00(+0.00%) |
Sep 06, 2023 | 4.200 | 4.220 | 4.150 | 4.210 | 9,441 | -0.04(-0.82%) |
Sep 05, 2023 | 4.500 | 4.586 | 4.200 | 4.245 | 47,974 | -0.12(-2.86%) |
Sep 01, 2023 | 4.170 | 4.490 | 4.166 | 4.370 | 29,136 | +0.36(+8.98%) |
Aug 31, 2023 | 3.840 | 4.300 | 3.810 | 4.010 | 36,545 | +0.16(+4.16%) |
Aug 30, 2023 | 3.950 | 4.000 | 3.800 | 3.850 | 14,045 | +0.09(+2.39%) |
Aug 29, 2023 | 3.950 | 4.077 | 3.720 | 3.760 | 11,825 | -0.15(-3.84%) |
Aug 28, 2023 | 3.870 | 4.080 | 3.870 | 3.910 | 21,726 | +0.11(+2.89%) |
Aug 25, 2023 | 3.800 | 3.870 | 3.800 | 3.800 | 2,359 | +0.03(+0.80%) |
Aug 24, 2023 | 3.740 | 3.840 | 3.740 | 3.770 | 3,307 | +0.05(+1.34%) |
Aug 23, 2023 | 3.720 | 3.750 | 3.710 | 3.720 | 4,892 | +0.02(+0.54%) |
Aug 22, 2023 | 3.600 | 3.950 | 3.600 | 3.700 | 2,362 | +0.10(+2.78%) |
Aug 21, 2023 | 3.600 | 3.800 | 3.600 | 3.600 | 4,730 | +0.04(+1.12%) |
Aug 18, 2023 | 3.850 | 3.900 | 3.550 | 3.560 | 9,193 | -0.26(-6.81%) |
Aug 17, 2023 | 3.980 | 3.980 | 3.815 | 3.820 | 1,766 | +0.03(+0.79%) |
Aug 16, 2023 | 3.820 | 4.040 | 3.780 | 3.790 | 13,658 | +0.10(+2.78%) |
Aug 15, 2023 | 3.690 | 3.688 | 3.688 | 3.688 | 514 | +0.04(+1.03%) |
Aug 14, 2023 | 3.720 | 3.720 | 3.650 | 3.650 | 5,245 | +0.01(+0.27%) |
Aug 11, 2023 | 3.860 | 3.890 | 3.630 | 3.640 | 5,910 | +0.03(+0.83%) |
Aug 10, 2023 | 3.610 | 3.833 | 3.600 | 3.610 | 8,910 | +0.01(+0.28%) |
Aug 09, 2023 | 3.600 | 3.810 | 3.600 | 3.600 | 5,257 | +0.01(+0.28%) |
Aug 08, 2023 | 3.580 | 3.784 | 3.580 | 3.590 | 1,489 | -0.01(-0.28%) |
Aug 07, 2023 | 3.700 | 3.880 | 3.600 | 3.600 | 6,713 | -0.24(-6.25%) |
Aug 04, 2023 | 3.870 | 3.870 | 3.660 | 3.840 | 5,029 | +0.00(+0.00%) |
Aug 03, 2023 | 3.800 | 3.850 | 3.770 | 3.840 | 2,356 | -0.03(-0.79%) |
Aug 02, 2023 | 3.790 | 3.871 | 3.741 | 3.871 | 1,191 | +0.00(+0.02%) |
Aug 01, 2023 | 3.820 | 3.870 | 3.763 | 3.870 | 693 | -0.02(-0.51%) |
Jul 31, 2023 | 3.770 | 3.890 | 3.770 | 3.890 | 2,964 | +0.13(+3.46%) |
Jul 28, 2023 | 3.880 | 3.930 | 3.720 | 3.760 | 8,550 | -0.09(-2.34%) |
Jul 27, 2023 | 4.070 | 4.329 | 3.730 | 3.850 | 25,962 | -0.29(-6.97%) |
Jul 26, 2023 | 4.320 | 4.320 | 3.950 | 4.139 | 7,282 | -0.03(-0.76%) |
Jul 25, 2023 | 4.310 | 4.352 | 4.070 | 4.170 | 9,272 | -0.08(-1.88%) |
Jul 24, 2023 | 4.230 | 4.322 | 4.052 | 4.250 | 7,079 | +0.11(+2.66%) |
Jul 21, 2023 | 3.900 | 4.300 | 3.850 | 4.140 | 29,264 | +0.25(+6.43%) |
Jul 20, 2023 | 3.970 | 4.140 | 3.890 | 3.890 | 12,762 | -0.04(-0.96%) |
Jul 19, 2023 | 3.710 | 4.430 | 3.710 | 3.928 | 47,610 | +0.15(+3.91%) |
Jul 18, 2023 | 3.750 | 3.853 | 3.667 | 3.780 | 7,505 | +0.02(+0.53%) |
Jul 17, 2023 | 3.780 | 3.840 | 3.710 | 3.760 | 2,719 | +0.12(+3.30%) |
Jul 14, 2023 | 4.160 | 4.160 | 3.590 | 3.640 | 21,222 | -0.36(-9.00%) |
Jul 13, 2023 | 4.260 | 4.340 | 3.890 | 4.000 | 20,936 | -0.20(-4.76%) |
Jul 12, 2023 | 4.150 | 5.670 | 3.470 | 4.200 | 302,159 | +0.03(+0.72%) |
Jul 11, 2023 | 3.330 | 4.370 | 3.300 | 4.170 | 104,745 | +0.79(+23.37%) |
Jul 10, 2023 | 3.470 | 3.470 | 3.270 | 3.380 | 5,938 | -0.09(-2.59%) |
Jul 07, 2023 | 3.160 | 3.500 | 3.100 | 3.470 | 8,437 | +0.18(+5.47%) |
Jul 06, 2023 | 3.260 | 3.290 | 2.930 | 3.290 | 2,528 | +0.05(+1.67%) |
Jul 05, 2023 | 3.180 | 3.320 | 3.180 | 3.236 | 7,330 | +0.10(+3.14%) |
Jul 03, 2023 | 3.280 | 3.280 | 3.116 | 3.137 | 1,501 | -0.14(-4.30%) |
Jun 30, 2023 | 3.160 | 3.279 | 3.050 | 3.279 | 10,195 | +0.21(+6.79%) |
Jun 29, 2023 | 3.170 | 3.170 | 3.050 | 3.070 | 4,150 | +0.05(+1.65%) |
Jun 28, 2023 | 3.350 | 3.350 | 3.020 | 3.020 | 2,715 | -0.10(-3.20%) |
Jun 27, 2023 | 3.220 | 3.250 | 3.100 | 3.120 | 5,363 | +0.02(+0.64%) |
Jun 26, 2023 | 3.250 | 3.250 | 3.100 | 3.100 | 686 | -0.08(-2.51%) |
Jun 23, 2023 | 3.250 | 3.310 | 2.930 | 3.180 | 17,359 | -0.07(-2.15%) |
Jun 22, 2023 | 3.230 | 3.250 | 3.089 | 3.250 | 1,125 | +0.02(+0.62%) |
Jun 21, 2023 | 3.230 | 3.430 | 3.210 | 3.230 | 2,982 | -0.24(-6.92%) |
Jun 20, 2023 | 3.290 | 3.470 | 3.290 | 3.470 | 5,529 | +0.08(+2.36%) |
Jun 16, 2023 | 3.200 | 3.390 | 3.010 | 3.390 | 9,986 | +0.20(+6.27%) |