Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.990 | 3.080 | 2.970 | 3.000 | 746,387 | +0.06(+2.04%) |
Feb 28, 2024 | 2.910 | 2.940 | 2.870 | 2.940 | 370,286 | +0.03(+1.03%) |
Feb 27, 2024 | 2.910 | 2.940 | 2.870 | 2.910 | 387,414 | +0.04(+1.39%) |
Feb 26, 2024 | 2.860 | 2.890 | 2.820 | 2.870 | 691,663 | -0.02(-0.69%) |
Feb 23, 2024 | 2.920 | 2.920 | 2.850 | 2.890 | 318,235 | -0.02(-0.69%) |
Feb 22, 2024 | 3.000 | 3.000 | 2.875 | 2.910 | 704,331 | -0.08(-2.68%) |
Feb 21, 2024 | 3.030 | 3.040 | 2.940 | 2.990 | 1,246,337 | -0.04(-1.32%) |
Feb 20, 2024 | 2.960 | 3.030 | 2.930 | 3.030 | 929,981 | +0.06(+2.02%) |
Feb 16, 2024 | 2.900 | 2.970 | 2.860 | 2.970 | 1,068,057 | +0.09(+3.13%) |
Feb 15, 2024 | 2.840 | 2.900 | 2.840 | 2.880 | 617,201 | +0.08(+2.86%) |
Feb 14, 2024 | 2.750 | 2.820 | 2.745 | 2.800 | 874,590 | +0.10(+3.70%) |
Feb 13, 2024 | 2.740 | 2.750 | 2.690 | 2.700 | 797,664 | -0.07(-2.53%) |
Feb 12, 2024 | 2.680 | 2.770 | 2.680 | 2.770 | 667,370 | +0.08(+2.97%) |
Feb 09, 2024 | 2.780 | 2.810 | 2.690 | 2.690 | 798,494 | -0.08(-2.89%) |
Feb 08, 2024 | 2.800 | 2.825 | 2.740 | 2.770 | 637,808 | -0.03(-1.07%) |
Feb 07, 2024 | 2.860 | 2.880 | 2.770 | 2.800 | 521,614 | -0.02(-0.71%) |
Feb 06, 2024 | 2.840 | 2.870 | 2.810 | 2.820 | 385,930 | +0.00(+0.00%) |
Feb 05, 2024 | 2.810 | 2.860 | 2.800 | 2.820 | 571,805 | -0.02(-0.70%) |
Feb 02, 2024 | 2.950 | 2.950 | 2.830 | 2.840 | 462,165 | -0.11(-3.73%) |
Feb 01, 2024 | 2.930 | 2.955 | 2.901 | 2.950 | 488,260 | +0.06(+2.08%) |
Jan 31, 2024 | 2.920 | 2.950 | 2.870 | 2.890 | 858,337 | -0.03(-1.03%) |
Jan 30, 2024 | 3.010 | 3.010 | 2.910 | 2.920 | 532,163 | -0.08(-2.67%) |
Jan 29, 2024 | 3.000 | 3.030 | 2.980 | 3.000 | 699,515 | +0.01(+0.33%) |
Jan 26, 2024 | 2.950 | 3.000 | 2.910 | 2.990 | 900,221 | +0.03(+1.01%) |
Jan 25, 2024 | 2.970 | 2.970 | 2.905 | 2.960 | 808,061 | +0.02(+0.68%) |
Jan 24, 2024 | 2.920 | 2.960 | 2.910 | 2.940 | 715,660 | +0.09(+3.16%) |
Jan 23, 2024 | 2.850 | 2.900 | 2.840 | 2.850 | 585,046 | +0.00(+0.00%) |
Jan 22, 2024 | 2.830 | 2.850 | 2.785 | 2.850 | 1,082,766 | -0.02(-0.70%) |
Jan 19, 2024 | 2.810 | 2.870 | 2.810 | 2.870 | 502,006 | +0.07(+2.50%) |
Jan 18, 2024 | 2.850 | 2.870 | 2.785 | 2.800 | 1,565,597 | -0.01(-0.29%) |
Jan 17, 2024 | 2.818 | 2.858 | 2.793 | 2.808 | 1,220,294 | -0.02(-0.70%) |
Jan 16, 2024 | 2.976 | 3.013 | 2.818 | 2.828 | 684,838 | -0.16(-5.30%) |
Jan 12, 2024 | 2.957 | 3.006 | 2.917 | 2.986 | 503,497 | +0.01(+0.33%) |
Jan 11, 2024 | 2.976 | 3.001 | 2.966 | 2.976 | 628,918 | +0.01(+0.33%) |
Jan 10, 2024 | 2.986 | 2.986 | 2.937 | 2.966 | 1,036,855 | -0.02(-0.66%) |
Jan 09, 2024 | 3.016 | 3.026 | 2.976 | 2.986 | 894,511 | -0.05(-1.63%) |
Jan 08, 2024 | 3.075 | 3.085 | 3.026 | 3.036 | 680,408 | -0.05(-1.60%) |
Jan 05, 2024 | 3.125 | 3.144 | 3.065 | 3.085 | 433,321 | -0.04(-1.27%) |
Jan 04, 2024 | 3.125 | 3.144 | 3.075 | 3.125 | 620,219 | +0.00(+0.00%) |
Jan 03, 2024 | 3.164 | 3.174 | 3.105 | 3.125 | 435,176 | -0.06(-1.86%) |
Jan 02, 2024 | 3.204 | 3.243 | 3.140 | 3.184 | 589,563 | -0.02(-0.62%) |
Dec 29, 2023 | 3.154 | 3.204 | 3.120 | 3.204 | 569,025 | +0.07(+2.21%) |
Dec 28, 2023 | 3.194 | 3.224 | 3.120 | 3.135 | 645,184 | -0.06(-1.86%) |
Dec 27, 2023 | 3.243 | 3.263 | 3.184 | 3.194 | 586,434 | -0.07(-2.12%) |
Dec 26, 2023 | 3.342 | 3.362 | 3.243 | 3.263 | 670,607 | -0.10(-2.94%) |
Dec 22, 2023 | 3.352 | 3.372 | 3.332 | 3.362 | 592,802 | +0.03(+0.89%) |
Dec 21, 2023 | 3.332 | 3.352 | 3.313 | 3.332 | 631,241 | +0.05(+1.51%) |
Dec 20, 2023 | 3.392 | 3.392 | 3.278 | 3.283 | 786,947 | -0.14(-4.05%) |
Dec 19, 2023 | 3.342 | 3.431 | 3.273 | 3.421 | 668,112 | +0.09(+2.67%) |
Dec 18, 2023 | 3.461 | 3.471 | 3.322 | 3.332 | 654,368 | -0.12(-3.44%) |
Dec 15, 2023 | 3.481 | 3.481 | 3.394 | 3.451 | 2,589,454 | -0.02(-0.57%) |
Dec 14, 2023 | 3.461 | 3.491 | 3.441 | 3.471 | 881,658 | +0.00(+0.00%) |
Dec 13, 2023 | 3.382 | 3.471 | 3.332 | 3.471 | 881,739 | +0.10(+2.93%) |
Dec 12, 2023 | 3.322 | 3.382 | 3.258 | 3.372 | 835,907 | +0.07(+2.10%) |
Dec 11, 2023 | 3.313 | 3.322 | 3.204 | 3.303 | 1,036,199 | -0.05(-1.48%) |
Dec 08, 2023 | 3.352 | 3.372 | 3.308 | 3.352 | 785,453 | +0.01(+0.30%) |
Dec 07, 2023 | 3.362 | 3.371 | 3.332 | 3.342 | 1,209,694 | -0.01(-0.30%) |
Dec 06, 2023 | 3.372 | 3.392 | 3.313 | 3.352 | 772,514 | +0.06(+1.80%) |
Dec 05, 2023 | 3.273 | 3.303 | 3.233 | 3.293 | 352,557 | +0.00(+0.00%) |
Dec 04, 2023 | 3.362 | 3.362 | 3.253 | 3.293 | 606,763 | -0.07(-2.06%) |
Dec 01, 2023 | 3.204 | 3.362 | 3.204 | 3.362 | 594,810 | +0.15(+4.62%) |
Nov 30, 2023 | 3.214 | 3.214 | 3.154 | 3.214 | 1,249,300 | +0.00(+0.00%) |
Nov 29, 2023 | 3.233 | 3.233 | 3.147 | 3.214 | 778,341 | +0.00(+0.00%) |
Nov 28, 2023 | 3.224 | 3.233 | 3.194 | 3.214 | 553,636 | -0.02(-0.61%) |
Nov 27, 2023 | 3.194 | 3.248 | 3.164 | 3.233 | 738,093 | +0.05(+1.55%) |
Nov 24, 2023 | 3.194 | 3.194 | 3.174 | 3.184 | 271,840 | +0.02(+0.62%) |
Nov 22, 2023 | 3.184 | 3.194 | 3.125 | 3.164 | 434,222 | -0.01(-0.31%) |
Nov 21, 2023 | 3.214 | 3.233 | 3.154 | 3.174 | 623,140 | -0.03(-0.93%) |
Nov 20, 2023 | 3.164 | 3.214 | 3.144 | 3.204 | 862,138 | +0.07(+2.21%) |
Nov 17, 2023 | 3.105 | 3.154 | 3.095 | 3.135 | 419,844 | +0.06(+1.93%) |
Nov 16, 2023 | 3.125 | 3.154 | 3.046 | 3.075 | 777,669 | -0.05(-1.58%) |
Nov 15, 2023 | 3.115 | 3.144 | 3.105 | 3.125 | 350,428 | +0.04(+1.28%) |
Nov 14, 2023 | 3.006 | 3.095 | 3.006 | 3.085 | 746,394 | +0.12(+4.00%) |
Nov 13, 2023 | 2.996 | 2.996 | 2.907 | 2.966 | 539,069 | -0.01(-0.33%) |
Nov 10, 2023 | 2.966 | 3.006 | 2.937 | 2.976 | 512,440 | +0.04(+1.35%) |
Nov 09, 2023 | 2.986 | 3.016 | 2.927 | 2.937 | 388,138 | -0.03(-1.00%) |
Nov 08, 2023 | 3.026 | 3.028 | 2.957 | 2.966 | 705,144 | -0.08(-2.60%) |
Nov 07, 2023 | 3.055 | 3.065 | 3.026 | 3.046 | 720,186 | -0.01(-0.32%) |
Nov 06, 2023 | 3.095 | 3.095 | 3.046 | 3.055 | 855,394 | +0.00(+0.00%) |
Nov 03, 2023 | 3.065 | 3.085 | 3.046 | 3.055 | 480,442 | +0.04(+1.31%) |
Nov 02, 2023 | 2.996 | 3.036 | 2.986 | 3.016 | 602,598 | +0.03(+0.99%) |
Nov 01, 2023 | 2.887 | 2.986 | 2.882 | 2.986 | 389,913 | +0.11(+3.78%) |
Oct 31, 2023 | 2.877 | 2.937 | 2.848 | 2.877 | 618,636 | +0.02(+0.69%) |
Oct 30, 2023 | 2.868 | 2.887 | 2.818 | 2.858 | 813,039 | +0.01(+0.35%) |
Oct 27, 2023 | 2.858 | 2.887 | 2.823 | 2.848 | 420,930 | +0.02(+0.70%) |
Oct 26, 2023 | 2.828 | 2.873 | 2.808 | 2.828 | 1,327,446 | -0.01(-0.35%) |
Oct 25, 2023 | 2.848 | 2.976 | 2.828 | 2.838 | 1,153,194 | +0.00(+0.00%) |
Oct 24, 2023 | 2.788 | 2.907 | 2.788 | 2.838 | 2,280,705 | +0.10(+3.61%) |
Oct 23, 2023 | 2.749 | 2.798 | 2.695 | 2.739 | 686,815 | +0.00(+0.00%) |
Oct 20, 2023 | 2.808 | 2.808 | 2.734 | 2.739 | 548,928 | -0.05(-1.77%) |
Oct 19, 2023 | 2.828 | 2.848 | 2.779 | 2.788 | 1,237,248 | -0.02(-0.70%) |
Oct 18, 2023 | 2.838 | 2.838 | 2.784 | 2.808 | 1,831,318 | -0.04(-1.39%) |
Oct 17, 2023 | 2.769 | 2.858 | 2.769 | 2.848 | 1,206,213 | +0.06(+2.13%) |
Oct 16, 2023 | 2.877 | 2.894 | 2.779 | 2.788 | 1,385,922 | -0.06(-2.08%) |
Oct 13, 2023 | 2.858 | 2.877 | 2.833 | 2.848 | 609,352 | +0.00(+0.00%) |
Oct 12, 2023 | 2.917 | 2.917 | 2.811 | 2.848 | 676,137 | -0.04(-1.37%) |
Oct 11, 2023 | 2.868 | 2.922 | 2.858 | 2.887 | 850,297 | +0.02(+0.69%) |
Oct 10, 2023 | 2.917 | 2.917 | 2.848 | 2.868 | 940,072 | -0.08(-2.68%) |
Oct 09, 2023 | 2.798 | 2.957 | 2.798 | 2.947 | 887,335 | +0.15(+5.30%) |
Oct 06, 2023 | 2.739 | 2.808 | 2.680 | 2.798 | 629,145 | +0.03(+1.07%) |
Oct 05, 2023 | 2.848 | 2.848 | 2.759 | 2.769 | 543,720 | -0.06(-2.10%) |
Oct 04, 2023 | 2.818 | 2.848 | 2.739 | 2.828 | 920,771 | +0.01(+0.35%) |
Oct 03, 2023 | 2.917 | 2.917 | 2.808 | 2.818 | 865,741 | -0.07(-2.40%) |
Oct 02, 2023 | 2.907 | 2.927 | 2.808 | 2.887 | 1,655,648 | -0.04(-1.35%) |
Sep 29, 2023 | 2.937 | 2.976 | 2.917 | 2.927 | 729,228 | +0.04(+1.37%) |
Sep 28, 2023 | 2.937 | 2.937 | 2.882 | 2.887 | 773,257 | -0.03(-1.02%) |
Sep 27, 2023 | 2.966 | 3.006 | 2.877 | 2.917 | 911,583 | -0.04(-1.34%) |
Sep 26, 2023 | 3.006 | 3.026 | 2.957 | 2.957 | 811,654 | -0.09(-2.92%) |
Sep 25, 2023 | 3.036 | 3.065 | 3.006 | 3.046 | 799,098 | +0.00(+0.00%) |
Sep 22, 2023 | 3.046 | 3.060 | 2.996 | 3.046 | 718,845 | +0.02(+0.65%) |
Sep 21, 2023 | 3.085 | 3.095 | 3.021 | 3.026 | 442,174 | -0.10(-3.16%) |
Sep 20, 2023 | 3.214 | 3.214 | 3.105 | 3.125 | 493,543 | -0.07(-2.17%) |
Sep 19, 2023 | 3.224 | 3.224 | 3.164 | 3.194 | 639,940 | -0.02(-0.62%) |
Sep 18, 2023 | 3.263 | 3.263 | 3.164 | 3.214 | 647,479 | -0.05(-1.52%) |
Sep 15, 2023 | 3.154 | 3.268 | 3.140 | 3.263 | 3,000,050 | +0.15(+4.76%) |
Sep 14, 2023 | 3.105 | 3.135 | 3.095 | 3.115 | 818,613 | +0.03(+0.96%) |
Sep 13, 2023 | 3.055 | 3.125 | 3.026 | 3.085 | 663,779 | +0.05(+1.63%) |
Sep 12, 2023 | 2.966 | 3.055 | 2.942 | 3.036 | 1,014,748 | +0.07(+2.33%) |
Sep 11, 2023 | 2.927 | 3.006 | 2.907 | 2.966 | 1,321,485 | +0.07(+2.39%) |
Sep 08, 2023 | 3.016 | 3.016 | 2.887 | 2.897 | 1,600,502 | -0.13(-4.25%) |
Sep 07, 2023 | 3.105 | 3.105 | 3.026 | 3.026 | 859,479 | -0.07(-2.24%) |
Sep 06, 2023 | 3.085 | 3.135 | 3.055 | 3.095 | 914,633 | +0.01(+0.32%) |
Sep 05, 2023 | 3.233 | 3.243 | 3.085 | 3.085 | 886,033 | -0.16(-4.88%) |
Sep 01, 2023 | 3.303 | 3.337 | 3.233 | 3.243 | 554,609 | -0.02(-0.61%) |
Aug 31, 2023 | 3.283 | 3.303 | 3.229 | 3.263 | 1,492,798 | -0.03(-0.90%) |
Aug 30, 2023 | 3.243 | 3.352 | 3.238 | 3.293 | 1,456,736 | +0.04(+1.22%) |
Aug 29, 2023 | 3.184 | 3.263 | 3.174 | 3.253 | 1,050,566 | +0.02(+0.61%) |
Aug 28, 2023 | 3.293 | 3.332 | 3.224 | 3.233 | 2,497,834 | -0.01(-0.30%) |
Aug 25, 2023 | 3.283 | 3.311 | 3.219 | 3.243 | 838,852 | -0.01(-0.30%) |
Aug 24, 2023 | 3.293 | 3.302 | 3.243 | 3.253 | 909,555 | -0.01(-0.30%) |
Aug 23, 2023 | 3.243 | 3.313 | 3.224 | 3.263 | 968,169 | +0.06(+1.85%) |
Aug 22, 2023 | 3.184 | 3.214 | 3.169 | 3.204 | 991,175 | +0.03(+0.93%) |
Aug 21, 2023 | 3.184 | 3.204 | 3.154 | 3.174 | 517,779 | +0.01(+0.31%) |
Aug 18, 2023 | 3.184 | 3.224 | 3.149 | 3.164 | 1,003,021 | -0.04(-1.23%) |
Aug 17, 2023 | 3.164 | 3.273 | 3.164 | 3.204 | 1,275,366 | +0.04(+1.25%) |
Aug 16, 2023 | 3.105 | 3.233 | 3.105 | 3.164 | 1,094,750 | +0.03(+0.95%) |
Aug 15, 2023 | 3.204 | 3.204 | 3.085 | 3.135 | 941,268 | -0.07(-2.16%) |
Aug 14, 2023 | 3.194 | 3.233 | 3.135 | 3.204 | 1,201,527 | +0.01(+0.31%) |
Aug 11, 2023 | 3.243 | 3.263 | 3.184 | 3.194 | 560,625 | -0.05(-1.52%) |
Aug 10, 2023 | 3.233 | 3.283 | 3.224 | 3.243 | 1,242,670 | +0.06(+1.86%) |
Aug 09, 2023 | 3.194 | 3.253 | 3.164 | 3.184 | 1,227,304 | -0.01(-0.31%) |
Aug 08, 2023 | 3.164 | 3.238 | 3.065 | 3.194 | 974,809 | -0.02(-0.62%) |
Aug 07, 2023 | 3.194 | 3.253 | 3.194 | 3.214 | 1,356,097 | +0.02(+0.62%) |
Aug 04, 2023 | 3.283 | 3.298 | 3.184 | 3.194 | 824,991 | -0.06(-1.82%) |
Aug 03, 2023 | 3.322 | 3.322 | 3.224 | 3.253 | 1,364,193 | -0.07(-2.08%) |
Aug 02, 2023 | 3.382 | 3.382 | 3.313 | 3.322 | 1,304,522 | -0.07(-2.04%) |
Aug 01, 2023 | 3.372 | 3.411 | 3.352 | 3.392 | 1,329,351 | +0.02(+0.59%) |
Jul 31, 2023 | 3.421 | 3.421 | 3.342 | 3.372 | 1,590,535 | -0.02(-0.58%) |
Jul 28, 2023 | 3.332 | 3.451 | 3.332 | 3.392 | 2,363,990 | +0.08(+2.39%) |
Jul 27, 2023 | 3.500 | 3.500 | 3.303 | 3.313 | 1,767,968 | -0.13(-3.74%) |
Jul 26, 2023 | 3.678 | 3.688 | 3.352 | 3.441 | 6,649,448 | -0.29(-7.69%) |
Jul 25, 2023 | 3.777 | 3.852 | 3.723 | 3.728 | 3,320,811 | +0.05(+1.34%) |
Jul 24, 2023 | 3.530 | 3.688 | 3.510 | 3.678 | 4,030,577 | +0.13(+3.62%) |
Jul 21, 2023 | 3.580 | 3.609 | 3.530 | 3.550 | 1,650,642 | -0.02(-0.55%) |
Jul 20, 2023 | 3.728 | 3.757 | 3.550 | 3.570 | 1,340,298 | -0.15(-3.99%) |
Jul 19, 2023 | 3.688 | 3.728 | 3.580 | 3.718 | 1,583,903 | +0.13(+3.58%) |
Jul 18, 2023 | 3.550 | 3.614 | 3.500 | 3.589 | 1,832,688 | +0.11(+3.13%) |
Jul 17, 2023 | 3.471 | 3.550 | 3.441 | 3.481 | 1,531,364 | -0.05(-1.40%) |
Jul 14, 2023 | 3.639 | 3.669 | 3.510 | 3.530 | 2,882,287 | -0.07(-1.92%) |
Jul 13, 2023 | 3.560 | 3.659 | 3.555 | 3.599 | 3,777,982 | +0.07(+1.96%) |
Jul 12, 2023 | 3.491 | 3.540 | 3.421 | 3.530 | 1,941,968 | +0.11(+3.18%) |
Jul 11, 2023 | 3.402 | 3.461 | 3.342 | 3.421 | 2,468,840 | +0.04(+1.17%) |
Jul 10, 2023 | 3.303 | 3.392 | 3.264 | 3.382 | 2,120,357 | +0.11(+3.32%) |
Jul 07, 2023 | 3.263 | 3.313 | 3.224 | 3.273 | 1,950,721 | +0.02(+0.61%) |
Jul 06, 2023 | 3.253 | 3.253 | 3.169 | 3.253 | 2,004,519 | -0.01(-0.30%) |
Jul 05, 2023 | 3.243 | 3.273 | 3.184 | 3.263 | 2,561,904 | +0.00(+0.00%) |
Jul 03, 2023 | 3.293 | 3.342 | 3.224 | 3.263 | 1,866,131 | -0.03(-0.90%) |
Jun 30, 2023 | 3.322 | 3.322 | 3.283 | 3.293 | 1,168,023 | +0.00(+0.00%) |
Jun 29, 2023 | 3.362 | 3.362 | 3.283 | 3.293 | 2,016,055 | -0.03(-0.89%) |
Jun 28, 2023 | 3.411 | 3.411 | 3.303 | 3.322 | 2,905,569 | -0.07(-2.04%) |
Jun 27, 2023 | 3.342 | 3.441 | 3.303 | 3.392 | 4,948,247 | +0.06(+1.78%) |
Jun 26, 2023 | 3.263 | 3.362 | 3.263 | 3.332 | 800,917 | +0.03(+0.90%) |
Jun 23, 2023 | 3.322 | 3.329 | 3.273 | 3.303 | 889,044 | -0.05(-1.48%) |
Jun 22, 2023 | 3.322 | 3.392 | 3.253 | 3.352 | 1,309,449 | +0.06(+1.80%) |
Jun 21, 2023 | 3.283 | 3.387 | 3.255 | 3.293 | 1,422,709 | +0.01(+0.30%) |
Jun 20, 2023 | 3.352 | 3.352 | 3.224 | 3.283 | 1,971,078 | -0.06(-1.78%) |
Jun 16, 2023 | 3.224 | 3.362 | 3.154 | 3.342 | 3,398,354 | +0.13(+4.00%) |
Jun 15, 2023 | 3.184 | 3.219 | 3.115 | 3.214 | 2,046,884 | +0.07(+2.20%) |
Jun 14, 2023 | 3.105 | 3.154 | 3.085 | 3.144 | 1,343,211 | +0.06(+1.92%) |
Jun 13, 2023 | 3.075 | 3.115 | 3.055 | 3.085 | 781,531 | +0.04(+1.30%) |
Jun 12, 2023 | 3.164 | 3.164 | 3.006 | 3.046 | 1,163,639 | -0.10(-3.14%) |
Jun 09, 2023 | 3.164 | 3.194 | 3.125 | 3.144 | 636,223 | +0.00(+0.00%) |
Jun 08, 2023 | 3.026 | 3.164 | 3.021 | 3.144 | 862,808 | +0.13(+4.26%) |
Jun 07, 2023 | 3.036 | 3.055 | 3.001 | 3.016 | 537,769 | +0.00(+0.00%) |
Jun 06, 2023 | 2.966 | 3.046 | 2.897 | 3.016 | 863,115 | +0.06(+2.01%) |
Jun 05, 2023 | 2.897 | 2.957 | 2.877 | 2.957 | 487,868 | +0.09(+3.10%) |
Jun 02, 2023 | 2.868 | 2.873 | 2.818 | 2.868 | 681,077 | +0.05(+1.75%) |
Jun 01, 2023 | 2.779 | 2.838 | 2.769 | 2.818 | 883,647 | +0.05(+1.79%) |
May 31, 2023 | 2.779 | 2.828 | 2.759 | 2.769 | 704,132 | -0.04(-1.41%) |
May 30, 2023 | 2.907 | 2.907 | 2.798 | 2.808 | 2,085,711 | -0.10(-3.40%) |
May 26, 2023 | 2.907 | 2.947 | 2.863 | 2.907 | 1,320,265 | +0.01(+0.34%) |
May 25, 2023 | 2.937 | 2.942 | 2.863 | 2.897 | 1,142,302 | +0.00(+0.00%) |
May 24, 2023 | 2.868 | 2.902 | 2.769 | 2.897 | 2,297,755 | +0.01(+0.34%) |
May 23, 2023 | 2.868 | 2.952 | 2.848 | 2.887 | 1,371,909 | +0.02(+0.69%) |
May 22, 2023 | 2.798 | 2.932 | 2.798 | 2.868 | 1,993,201 | +0.08(+2.84%) |
May 19, 2023 | 2.779 | 2.848 | 2.749 | 2.788 | 1,253,169 | +0.05(+1.80%) |
May 18, 2023 | 2.749 | 2.759 | 2.660 | 2.739 | 1,337,408 | +0.01(+0.20%) |
May 17, 2023 | 2.716 | 2.747 | 2.689 | 2.733 | 1,809,801 | +0.04(+1.65%) |
May 16, 2023 | 2.707 | 2.733 | 2.680 | 2.689 | 2,236,927 | -0.03(-0.98%) |
May 15, 2023 | 2.742 | 2.769 | 2.680 | 2.716 | 1,925,670 | +0.02(+0.66%) |
May 12, 2023 | 2.707 | 2.742 | 2.689 | 2.698 | 998,762 | +0.00(+0.00%) |
May 11, 2023 | 2.680 | 2.707 | 2.623 | 2.698 | 1,344,747 | +0.04(+1.33%) |
May 10, 2023 | 2.725 | 2.751 | 2.565 | 2.662 | 2,775,941 | -0.04(-1.64%) |
May 09, 2023 | 2.662 | 2.725 | 2.662 | 2.707 | 1,711,803 | +0.05(+2.01%) |
May 08, 2023 | 2.618 | 2.680 | 2.598 | 2.654 | 1,238,887 | +0.06(+2.40%) |
May 05, 2023 | 2.485 | 2.627 | 2.485 | 2.591 | 1,473,070 | +0.11(+4.29%) |
May 04, 2023 | 2.512 | 2.547 | 2.441 | 2.485 | 2,862,557 | -0.03(-1.06%) |
May 03, 2023 | 2.476 | 2.565 | 2.476 | 2.512 | 3,172,192 | +0.03(+1.07%) |
May 02, 2023 | 2.485 | 2.520 | 2.436 | 2.485 | 783,639 | -0.02(-0.71%) |
May 01, 2023 | 2.529 | 2.556 | 2.485 | 2.503 | 530,166 | +0.01(+0.36%) |
Apr 28, 2023 | 2.476 | 2.552 | 2.467 | 2.494 | 907,018 | +0.03(+1.08%) |
Apr 27, 2023 | 2.432 | 2.534 | 2.387 | 2.467 | 1,316,848 | +0.07(+2.96%) |
Apr 26, 2023 | 2.370 | 2.423 | 2.334 | 2.396 | 739,774 | +0.03(+1.12%) |
Apr 25, 2023 | 2.378 | 2.387 | 2.330 | 2.370 | 438,304 | +0.00(+0.00%) |
Apr 24, 2023 | 2.396 | 2.405 | 2.307 | 2.370 | 405,633 | +0.01(+0.38%) |
Apr 21, 2023 | 2.414 | 2.436 | 2.334 | 2.361 | 723,448 | -0.07(-2.92%) |
Apr 20, 2023 | 2.432 | 2.494 | 2.424 | 2.432 | 1,022,727 | -0.03(-1.08%) |
Apr 19, 2023 | 2.529 | 2.529 | 2.432 | 2.458 | 603,942 | -0.06(-2.46%) |
Apr 18, 2023 | 2.378 | 2.529 | 2.378 | 2.520 | 1,410,353 | +0.12(+5.19%) |
Apr 17, 2023 | 2.485 | 2.503 | 2.387 | 2.396 | 743,320 | -0.09(-3.57%) |
Apr 14, 2023 | 2.476 | 2.503 | 2.441 | 2.485 | 719,895 | +0.03(+1.08%) |
Apr 13, 2023 | 2.405 | 2.476 | 2.405 | 2.458 | 688,216 | +0.05(+2.21%) |
Apr 12, 2023 | 2.352 | 2.432 | 2.343 | 2.405 | 1,164,865 | +0.07(+3.04%) |
Apr 11, 2023 | 2.210 | 2.347 | 2.210 | 2.334 | 523,897 | +0.08(+3.54%) |
Apr 10, 2023 | 2.307 | 2.307 | 2.232 | 2.254 | 272,031 | -0.04(-1.55%) |
Apr 06, 2023 | 2.228 | 2.294 | 2.219 | 2.290 | 468,296 | +0.06(+2.79%) |
Apr 05, 2023 | 2.210 | 2.236 | 2.201 | 2.228 | 392,217 | +0.01(+0.40%) |
Apr 04, 2023 | 2.307 | 2.307 | 2.165 | 2.219 | 458,169 | -0.08(-3.47%) |
Apr 03, 2023 | 2.396 | 2.414 | 2.290 | 2.299 | 599,542 | -0.10(-4.07%) |
Mar 31, 2023 | 2.325 | 2.396 | 2.316 | 2.396 | 817,648 | +0.12(+5.47%) |
Mar 30, 2023 | 2.192 | 2.294 | 2.192 | 2.272 | 843,872 | +0.09(+4.07%) |
Mar 29, 2023 | 2.139 | 2.205 | 2.103 | 2.183 | 434,842 | +0.07(+3.36%) |
Mar 28, 2023 | 2.077 | 2.152 | 2.077 | 2.112 | 302,393 | +0.04(+1.71%) |
Mar 27, 2023 | 2.086 | 2.134 | 2.068 | 2.077 | 284,293 | -0.01(-0.43%) |
Mar 24, 2023 | 2.068 | 2.086 | 2.032 | 2.086 | 225,317 | +0.02(+0.86%) |
Mar 23, 2023 | 2.032 | 2.090 | 2.015 | 2.068 | 530,914 | +0.05(+2.64%) |
Mar 22, 2023 | 2.015 | 2.050 | 1.997 | 2.015 | 303,950 | -0.02(-0.87%) |
Mar 21, 2023 | 2.006 | 2.059 | 2.006 | 2.032 | 437,628 | +0.04(+1.78%) |
Mar 20, 2023 | 1.979 | 2.028 | 1.970 | 1.997 | 306,084 | +0.03(+1.35%) |
Mar 17, 2023 | 2.077 | 2.111 | 1.952 | 1.970 | 792,238 | -0.12(-5.53%) |
Mar 16, 2023 | 2.050 | 2.157 | 2.032 | 2.086 | 415,460 | +0.03(+1.29%) |
Mar 15, 2023 | 2.023 | 2.077 | 2.015 | 2.059 | 392,496 | -0.04(-1.69%) |
Mar 14, 2023 | 2.006 | 2.126 | 2.006 | 2.094 | 568,825 | +0.09(+4.42%) |
Mar 13, 2023 | 2.086 | 2.112 | 2.006 | 2.006 | 487,386 | -0.10(-4.64%) |
Mar 10, 2023 | 2.183 | 2.183 | 2.086 | 2.103 | 320,327 | -0.08(-3.66%) |
Mar 09, 2023 | 2.121 | 2.210 | 2.121 | 2.183 | 474,594 | +0.04(+1.65%) |
Mar 08, 2023 | 2.086 | 2.148 | 2.077 | 2.148 | 359,937 | +0.07(+3.42%) |
Mar 07, 2023 | 2.077 | 2.086 | 2.006 | 2.077 | 416,084 | -0.03(-1.27%) |
Mar 06, 2023 | 2.121 | 2.121 | 2.068 | 2.103 | 362,490 | -0.01(-0.42%) |
Mar 03, 2023 | 2.130 | 2.130 | 2.077 | 2.112 | 428,065 | +0.01(+0.42%) |
Mar 02, 2023 | 2.059 | 2.130 | 2.050 | 2.103 | 567,711 | +0.05(+2.60%) |