Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.640 | 2.660 | 2.470 | 2.540 | 83,789 | -0.10(-3.79%) |
Apr 29, 2024 | 2.600 | 2.650 | 2.540 | 2.640 | 65,563 | +0.03(+1.15%) |
Apr 26, 2024 | 2.690 | 2.700 | 2.580 | 2.610 | 87,472 | -0.08(-2.97%) |
Apr 25, 2024 | 2.560 | 2.720 | 2.560 | 2.690 | 141,473 | +0.08(+3.07%) |
Apr 24, 2024 | 2.500 | 2.670 | 2.461 | 2.610 | 173,869 | +0.15(+6.10%) |
Apr 23, 2024 | 2.500 | 2.630 | 2.440 | 2.460 | 107,656 | -0.04(-1.60%) |
Apr 22, 2024 | 2.470 | 2.640 | 2.320 | 2.500 | 170,512 | -0.05(-1.96%) |
Apr 19, 2024 | 2.600 | 2.780 | 2.280 | 2.550 | 262,710 | -0.08(-3.04%) |
Apr 18, 2024 | 2.470 | 2.670 | 2.460 | 2.630 | 334,448 | +0.23(+9.58%) |
Apr 17, 2024 | 2.260 | 2.980 | 2.260 | 2.400 | 363,079 | +0.18(+8.11%) |
Apr 16, 2024 | 2.200 | 2.260 | 2.160 | 2.220 | 210,574 | +0.06(+2.78%) |
Apr 15, 2024 | 2.090 | 2.165 | 2.090 | 2.160 | 145,068 | +0.07(+3.35%) |
Apr 12, 2024 | 2.070 | 2.130 | 2.070 | 2.090 | 104,618 | +0.02(+0.97%) |
Apr 11, 2024 | 2.060 | 2.095 | 2.060 | 2.070 | 68,766 | -0.01(-0.48%) |
Apr 10, 2024 | 2.060 | 2.140 | 2.060 | 2.080 | 102,528 | -0.02(-0.95%) |
Apr 09, 2024 | 2.020 | 2.120 | 2.020 | 2.100 | 85,492 | +0.05(+2.44%) |
Apr 08, 2024 | 2.030 | 2.090 | 2.030 | 2.050 | 97,980 | +0.00(+0.00%) |
Apr 05, 2024 | 2.060 | 2.090 | 2.000 | 2.050 | 130,977 | -0.04(-1.68%) |
Apr 04, 2024 | 2.130 | 2.150 | 2.080 | 2.085 | 72,912 | -0.04(-1.65%) |
Apr 03, 2024 | 2.120 | 2.150 | 2.110 | 2.120 | 86,561 | -0.01(-0.47%) |
Apr 02, 2024 | 2.150 | 2.210 | 2.120 | 2.130 | 83,188 | -0.05(-2.29%) |
Apr 01, 2024 | 2.130 | 2.230 | 2.130 | 2.180 | 94,849 | +0.06(+2.83%) |
Mar 28, 2024 | 2.050 | 2.130 | 2.050 | 2.120 | 80,484 | +0.05(+2.42%) |
Mar 27, 2024 | 2.050 | 2.090 | 2.050 | 2.070 | 107,959 | -0.01(-0.48%) |
Mar 26, 2024 | 2.120 | 2.160 | 2.080 | 2.080 | 108,201 | -0.04(-1.89%) |
Mar 25, 2024 | 2.170 | 2.180 | 2.040 | 2.120 | 168,181 | -0.02(-0.93%) |
Mar 22, 2024 | 2.140 | 2.170 | 2.100 | 2.140 | 157,666 | +0.01(+0.47%) |
Mar 21, 2024 | 2.230 | 2.260 | 2.120 | 2.130 | 166,477 | -0.10(-4.48%) |
Mar 20, 2024 | 2.250 | 2.280 | 2.220 | 2.230 | 112,276 | -0.01(-0.45%) |
Mar 19, 2024 | 2.250 | 2.270 | 2.230 | 2.240 | 57,195 | -0.05(-2.18%) |
Mar 18, 2024 | 2.300 | 2.325 | 2.230 | 2.290 | 122,858 | -0.01(-0.43%) |
Mar 15, 2024 | 2.350 | 2.390 | 2.220 | 2.300 | 217,548 | -0.10(-4.17%) |
Mar 14, 2024 | 2.440 | 2.455 | 2.400 | 2.400 | 104,354 | -0.06(-2.44%) |
Mar 13, 2024 | 2.400 | 2.520 | 2.392 | 2.460 | 77,198 | +0.04(+1.65%) |
Mar 12, 2024 | 2.400 | 2.460 | 2.270 | 2.420 | 91,385 | +0.00(+0.00%) |
Mar 11, 2024 | 2.370 | 2.470 | 2.370 | 2.420 | 103,505 | +0.07(+2.98%) |
Mar 08, 2024 | 2.340 | 2.390 | 2.330 | 2.350 | 58,425 | -0.02(-0.84%) |
Mar 07, 2024 | 2.390 | 2.413 | 2.360 | 2.370 | 43,437 | -0.04(-1.86%) |
Mar 06, 2024 | 2.350 | 2.460 | 2.350 | 2.415 | 112,896 | +0.06(+2.33%) |
Mar 05, 2024 | 2.380 | 2.440 | 2.320 | 2.360 | 87,789 | -0.04(-1.67%) |
Mar 04, 2024 | 2.440 | 2.470 | 2.399 | 2.400 | 112,061 | -0.06(-2.44%) |
Mar 01, 2024 | 2.520 | 2.523 | 2.410 | 2.460 | 130,493 | -0.06(-2.38%) |
Feb 29, 2024 | 2.540 | 2.550 | 2.510 | 2.520 | 60,318 | -0.02(-0.79%) |
Feb 28, 2024 | 2.500 | 2.559 | 2.500 | 2.540 | 68,241 | +0.03(+1.20%) |
Feb 27, 2024 | 2.500 | 2.560 | 2.500 | 2.510 | 51,825 | -0.01(-0.40%) |
Feb 26, 2024 | 2.580 | 2.650 | 2.500 | 2.520 | 193,202 | -0.08(-3.08%) |
Feb 23, 2024 | 2.630 | 2.700 | 2.580 | 2.600 | 68,842 | -0.04(-1.52%) |
Feb 22, 2024 | 2.660 | 2.720 | 2.640 | 2.640 | 57,898 | -0.03(-1.12%) |
Feb 21, 2024 | 2.660 | 2.740 | 2.660 | 2.670 | 41,552 | +0.00(+0.00%) |
Feb 20, 2024 | 2.660 | 2.790 | 2.660 | 2.670 | 52,722 | -0.01(-0.37%) |
Feb 16, 2024 | 2.550 | 2.710 | 2.550 | 2.680 | 48,991 | +0.04(+1.52%) |
Feb 15, 2024 | 2.610 | 2.680 | 2.610 | 2.640 | 69,931 | +0.03(+1.15%) |
Feb 14, 2024 | 2.600 | 2.636 | 2.560 | 2.610 | 66,260 | +0.00(+0.00%) |
Feb 13, 2024 | 2.600 | 2.650 | 2.600 | 2.610 | 35,598 | -0.06(-2.25%) |
Feb 12, 2024 | 2.610 | 2.680 | 2.510 | 2.670 | 80,650 | +0.00(+0.00%) |
Feb 09, 2024 | 2.630 | 2.720 | 2.630 | 2.670 | 40,037 | -0.04(-1.48%) |
Feb 08, 2024 | 2.540 | 2.730 | 2.540 | 2.710 | 71,981 | +0.14(+5.45%) |
Feb 07, 2024 | 2.600 | 2.640 | 2.570 | 2.570 | 72,831 | -0.07(-2.65%) |
Feb 06, 2024 | 2.610 | 2.660 | 2.610 | 2.640 | 43,613 | +0.03(+1.15%) |
Feb 05, 2024 | 2.640 | 2.650 | 2.600 | 2.610 | 60,405 | -0.07(-2.61%) |
Feb 02, 2024 | 2.680 | 2.705 | 2.660 | 2.680 | 47,121 | -0.03(-1.11%) |
Feb 01, 2024 | 2.700 | 2.760 | 2.700 | 2.710 | 26,284 | +0.01(+0.37%) |
Jan 31, 2024 | 2.750 | 2.780 | 2.700 | 2.700 | 36,295 | -0.08(-3.05%) |
Jan 30, 2024 | 2.800 | 2.870 | 2.780 | 2.785 | 32,065 | -0.05(-1.94%) |
Jan 29, 2024 | 2.710 | 2.950 | 2.710 | 2.840 | 140,257 | +0.12(+4.41%) |
Jan 26, 2024 | 2.620 | 2.770 | 2.615 | 2.720 | 109,378 | +0.06(+2.26%) |
Jan 25, 2024 | 2.740 | 2.780 | 2.660 | 2.660 | 42,700 | -0.07(-2.56%) |
Jan 24, 2024 | 2.780 | 2.810 | 2.730 | 2.730 | 114,691 | +0.00(+0.00%) |
Jan 23, 2024 | 2.540 | 2.740 | 2.540 | 2.730 | 103,792 | +0.17(+6.64%) |
Jan 22, 2024 | 2.490 | 2.580 | 2.490 | 2.560 | 75,780 | +0.05(+1.99%) |
Jan 19, 2024 | 2.510 | 2.570 | 2.460 | 2.510 | 171,767 | -0.07(-2.71%) |
Jan 18, 2024 | 2.690 | 2.705 | 2.560 | 2.580 | 129,885 | -0.08(-3.01%) |
Jan 17, 2024 | 2.670 | 2.758 | 2.650 | 2.660 | 95,540 | -0.01(-0.37%) |
Jan 16, 2024 | 2.820 | 2.820 | 2.650 | 2.670 | 171,583 | -0.14(-4.98%) |
Jan 12, 2024 | 2.970 | 2.970 | 2.800 | 2.810 | 85,560 | -0.11(-3.77%) |
Jan 11, 2024 | 2.980 | 3.020 | 2.910 | 2.920 | 163,460 | -0.09(-2.99%) |
Jan 10, 2024 | 2.990 | 3.050 | 2.990 | 3.010 | 89,403 | +0.03(+1.01%) |
Jan 09, 2024 | 2.910 | 3.125 | 2.900 | 2.980 | 213,411 | +0.07(+2.41%) |
Jan 08, 2024 | 2.890 | 2.990 | 2.885 | 2.910 | 143,184 | +0.02(+0.69%) |
Jan 05, 2024 | 2.820 | 2.940 | 2.820 | 2.890 | 107,498 | +0.05(+1.76%) |
Jan 04, 2024 | 2.790 | 2.850 | 2.780 | 2.840 | 70,064 | +0.04(+1.43%) |
Jan 03, 2024 | 2.770 | 2.830 | 2.770 | 2.800 | 92,738 | -0.02(-0.71%) |
Jan 02, 2024 | 2.740 | 2.890 | 2.740 | 2.820 | 90,016 | +0.02(+0.71%) |
Dec 29, 2023 | 2.800 | 2.950 | 2.690 | 2.800 | 276,730 | +0.00(+0.18%) |
Dec 28, 2023 | 2.600 | 2.840 | 2.600 | 2.795 | 328,693 | +0.15(+5.47%) |
Dec 27, 2023 | 2.680 | 2.690 | 2.610 | 2.650 | 227,786 | -0.02(-0.75%) |
Dec 26, 2023 | 2.720 | 2.743 | 2.670 | 2.670 | 104,410 | -0.07(-2.55%) |
Dec 22, 2023 | 2.730 | 2.800 | 2.720 | 2.740 | 74,376 | -0.05(-1.79%) |
Dec 21, 2023 | 2.770 | 2.820 | 2.722 | 2.790 | 84,338 | +0.04(+1.45%) |
Dec 20, 2023 | 2.800 | 2.847 | 2.750 | 2.750 | 90,253 | -0.05(-1.79%) |
Dec 19, 2023 | 2.790 | 2.865 | 2.790 | 2.800 | 98,775 | +0.01(+0.36%) |
Dec 18, 2023 | 2.730 | 2.811 | 2.671 | 2.790 | 140,391 | +0.09(+3.33%) |
Dec 15, 2023 | 2.640 | 2.740 | 2.640 | 2.700 | 167,884 | +0.05(+1.89%) |
Dec 14, 2023 | 2.600 | 2.680 | 2.600 | 2.650 | 134,348 | +0.06(+2.32%) |
Dec 13, 2023 | 2.620 | 2.640 | 2.590 | 2.590 | 107,584 | -0.04(-1.52%) |
Dec 12, 2023 | 2.610 | 2.640 | 2.610 | 2.630 | 73,801 | +0.03(+1.15%) |
Dec 11, 2023 | 2.650 | 2.670 | 2.560 | 2.600 | 66,884 | -0.05(-1.89%) |
Dec 08, 2023 | 2.690 | 2.730 | 2.630 | 2.650 | 170,030 | -0.05(-1.85%) |
Dec 07, 2023 | 2.690 | 2.720 | 2.650 | 2.700 | 83,009 | +0.01(+0.37%) |
Dec 06, 2023 | 2.710 | 2.740 | 2.690 | 2.690 | 62,917 | -0.02(-0.55%) |
Dec 05, 2023 | 2.700 | 2.730 | 2.690 | 2.705 | 65,426 | -0.00(-0.18%) |
Dec 04, 2023 | 2.740 | 2.750 | 2.660 | 2.710 | 154,485 | -0.07(-2.52%) |
Dec 01, 2023 | 2.780 | 2.810 | 2.740 | 2.780 | 84,615 | -0.02(-0.71%) |
Nov 30, 2023 | 2.830 | 2.870 | 2.780 | 2.800 | 54,490 | -0.04(-1.23%) |
Nov 29, 2023 | 2.900 | 2.930 | 2.830 | 2.835 | 44,930 | -0.04(-1.56%) |
Nov 28, 2023 | 2.910 | 2.950 | 2.860 | 2.880 | 98,999 | -0.03(-1.03%) |
Nov 27, 2023 | 2.970 | 2.980 | 2.890 | 2.910 | 186,687 | +0.07(+2.46%) |
Nov 24, 2023 | 2.810 | 2.850 | 2.780 | 2.840 | 141,134 | +0.04(+1.43%) |
Nov 22, 2023 | 2.780 | 2.820 | 2.731 | 2.800 | 150,132 | +0.03(+1.08%) |
Nov 21, 2023 | 2.700 | 2.780 | 2.681 | 2.770 | 104,219 | +0.02(+0.73%) |
Nov 20, 2023 | 2.800 | 2.840 | 2.740 | 2.750 | 72,023 | -0.07(-2.48%) |
Nov 17, 2023 | 2.770 | 2.910 | 2.770 | 2.820 | 84,122 | +0.03(+1.08%) |
Nov 16, 2023 | 2.850 | 2.900 | 2.780 | 2.790 | 77,156 | -0.09(-3.12%) |
Nov 15, 2023 | 2.940 | 2.990 | 2.880 | 2.880 | 78,232 | -0.06(-2.04%) |
Nov 14, 2023 | 2.960 | 3.040 | 2.910 | 2.940 | 110,409 | +0.06(+2.08%) |
Nov 13, 2023 | 3.040 | 3.070 | 2.830 | 2.880 | 212,799 | -0.24(-7.69%) |
Nov 10, 2023 | 3.200 | 3.230 | 3.120 | 3.120 | 90,805 | -0.08(-2.50%) |
Nov 09, 2023 | 3.330 | 3.330 | 3.200 | 3.200 | 98,289 | -0.16(-4.76%) |
Nov 08, 2023 | 3.430 | 3.440 | 3.333 | 3.360 | 75,450 | +0.01(+0.30%) |
Nov 07, 2023 | 3.320 | 3.410 | 3.320 | 3.350 | 69,183 | +0.04(+1.21%) |
Nov 06, 2023 | 3.350 | 3.387 | 3.295 | 3.310 | 108,869 | -0.06(-1.78%) |
Nov 03, 2023 | 3.300 | 3.420 | 3.300 | 3.370 | 91,460 | +0.09(+2.74%) |
Nov 02, 2023 | 3.220 | 3.340 | 3.220 | 3.280 | 63,302 | +0.03(+0.92%) |
Nov 01, 2023 | 3.200 | 3.260 | 3.200 | 3.250 | 59,040 | +0.05(+1.56%) |
Oct 31, 2023 | 3.280 | 3.280 | 3.200 | 3.200 | 92,526 | -0.05(-1.54%) |
Oct 30, 2023 | 3.230 | 3.280 | 3.220 | 3.250 | 57,666 | +0.03(+0.93%) |
Oct 27, 2023 | 3.230 | 3.290 | 3.220 | 3.220 | 88,868 | -0.04(-1.38%) |
Oct 26, 2023 | 3.200 | 3.290 | 3.200 | 3.265 | 86,530 | +0.04(+1.24%) |
Oct 25, 2023 | 3.320 | 3.400 | 3.205 | 3.225 | 153,580 | -0.13(-4.02%) |
Oct 24, 2023 | 3.350 | 3.420 | 3.310 | 3.360 | 77,631 | +0.01(+0.30%) |
Oct 23, 2023 | 3.300 | 3.593 | 3.300 | 3.350 | 250,086 | -0.03(-0.89%) |
Oct 20, 2023 | 3.420 | 3.480 | 3.300 | 3.380 | 158,687 | -0.06(-1.74%) |
Oct 19, 2023 | 3.410 | 3.510 | 3.390 | 3.440 | 124,055 | +0.03(+0.88%) |
Oct 18, 2023 | 3.410 | 3.480 | 3.381 | 3.410 | 86,849 | -0.04(-1.16%) |
Oct 17, 2023 | 3.640 | 3.640 | 3.440 | 3.450 | 93,077 | -0.13(-3.63%) |
Oct 16, 2023 | 3.590 | 3.651 | 3.500 | 3.580 | 135,640 | -0.03(-0.83%) |
Oct 13, 2023 | 3.620 | 3.651 | 3.560 | 3.610 | 114,613 | -0.03(-0.82%) |
Oct 12, 2023 | 3.660 | 3.660 | 3.582 | 3.640 | 96,510 | -0.02(-0.55%) |
Oct 11, 2023 | 3.590 | 3.670 | 3.590 | 3.660 | 79,241 | +0.06(+1.67%) |
Oct 10, 2023 | 3.530 | 3.634 | 3.530 | 3.600 | 75,414 | +0.05(+1.41%) |
Oct 09, 2023 | 3.520 | 3.590 | 3.450 | 3.550 | 122,963 | -0.02(-0.56%) |
Oct 06, 2023 | 3.480 | 3.580 | 3.400 | 3.570 | 239,609 | +0.06(+1.71%) |
Oct 05, 2023 | 3.460 | 3.510 | 3.412 | 3.510 | 39,337 | +0.05(+1.45%) |
Oct 04, 2023 | 3.490 | 3.500 | 3.250 | 3.460 | 184,068 | -0.03(-0.86%) |
Oct 03, 2023 | 3.390 | 3.520 | 3.390 | 3.490 | 86,078 | +0.07(+2.05%) |
Oct 02, 2023 | 3.440 | 3.470 | 3.400 | 3.420 | 65,704 | -0.04(-1.16%) |
Sep 29, 2023 | 3.450 | 3.500 | 3.450 | 3.460 | 35,279 | +0.03(+0.87%) |
Sep 28, 2023 | 3.500 | 3.520 | 3.410 | 3.430 | 63,659 | -0.08(-2.28%) |
Sep 27, 2023 | 3.470 | 3.550 | 3.447 | 3.510 | 71,125 | +0.04(+1.30%) |
Sep 26, 2023 | 3.410 | 3.500 | 3.390 | 3.465 | 104,007 | +0.00(+0.14%) |
Sep 25, 2023 | 3.430 | 3.470 | 3.440 | 3.460 | 114,618 | +0.00(+0.00%) |
Sep 22, 2023 | 3.530 | 3.550 | 3.450 | 3.460 | 140,937 | -0.03(-0.86%) |
Sep 21, 2023 | 3.450 | 3.520 | 3.450 | 3.490 | 153,648 | +0.00(+0.00%) |
Sep 20, 2023 | 3.420 | 3.540 | 3.420 | 3.490 | 119,171 | +0.04(+1.16%) |
Sep 19, 2023 | 3.450 | 3.460 | 3.370 | 3.450 | 103,480 | +0.03(+0.88%) |
Sep 18, 2023 | 3.370 | 3.460 | 3.360 | 3.420 | 67,186 | +0.04(+1.18%) |
Sep 15, 2023 | 3.350 | 3.450 | 3.343 | 3.380 | 119,842 | -0.01(-0.29%) |
Sep 14, 2023 | 3.300 | 3.440 | 3.230 | 3.390 | 152,376 | +0.11(+3.35%) |
Sep 13, 2023 | 3.240 | 3.300 | 3.200 | 3.280 | 128,153 | +0.02(+0.61%) |
Sep 12, 2023 | 3.300 | 3.330 | 3.210 | 3.260 | 102,779 | -0.05(-1.51%) |
Sep 11, 2023 | 3.190 | 3.360 | 3.190 | 3.310 | 119,000 | +0.11(+3.44%) |
Sep 08, 2023 | 3.260 | 3.270 | 3.160 | 3.200 | 81,007 | -0.03(-0.93%) |
Sep 07, 2023 | 3.310 | 3.320 | 3.140 | 3.230 | 104,972 | -0.11(-3.29%) |
Sep 06, 2023 | 3.340 | 3.450 | 3.300 | 3.340 | 226,590 | +0.04(+1.21%) |
Sep 05, 2023 | 3.250 | 3.345 | 3.230 | 3.300 | 105,246 | +0.03(+0.92%) |
Sep 01, 2023 | 3.160 | 3.290 | 3.160 | 3.270 | 70,245 | +0.09(+2.83%) |
Aug 31, 2023 | 3.240 | 3.270 | 3.150 | 3.180 | 107,543 | -0.05(-1.55%) |
Aug 30, 2023 | 3.170 | 3.280 | 3.170 | 3.230 | 119,577 | +0.04(+1.25%) |
Aug 29, 2023 | 3.160 | 3.200 | 3.115 | 3.190 | 79,935 | +0.05(+1.59%) |
Aug 28, 2023 | 3.080 | 3.190 | 3.080 | 3.140 | 78,192 | +0.03(+0.96%) |
Aug 25, 2023 | 3.210 | 3.230 | 3.110 | 3.110 | 145,083 | -0.09(-2.81%) |
Aug 24, 2023 | 3.240 | 3.257 | 3.200 | 3.200 | 74,454 | -0.06(-1.84%) |
Aug 23, 2023 | 3.250 | 3.310 | 3.250 | 3.260 | 45,532 | -0.01(-0.31%) |
Aug 22, 2023 | 3.260 | 3.340 | 3.240 | 3.270 | 94,378 | +0.01(+0.31%) |
Aug 21, 2023 | 3.260 | 3.330 | 3.250 | 3.260 | 85,360 | -0.04(-1.06%) |
Aug 18, 2023 | 3.360 | 3.389 | 3.270 | 3.295 | 105,735 | -0.14(-3.94%) |
Aug 17, 2023 | 3.420 | 3.450 | 3.353 | 3.430 | 131,709 | +0.03(+0.88%) |
Aug 16, 2023 | 3.440 | 3.520 | 3.220 | 3.400 | 296,735 | -0.07(-2.02%) |
Aug 15, 2023 | 3.530 | 3.530 | 3.429 | 3.470 | 229,510 | -0.06(-1.70%) |
Aug 14, 2023 | 3.640 | 3.640 | 3.525 | 3.530 | 142,722 | -0.15(-4.08%) |
Aug 11, 2023 | 3.680 | 3.740 | 3.660 | 3.680 | 104,357 | -0.06(-1.60%) |
Aug 10, 2023 | 3.660 | 3.740 | 3.630 | 3.740 | 132,484 | +0.12(+3.31%) |
Aug 09, 2023 | 3.670 | 3.670 | 3.560 | 3.620 | 126,324 | -0.06(-1.63%) |
Aug 08, 2023 | 3.650 | 3.680 | 3.550 | 3.680 | 184,100 | +0.07(+1.94%) |
Aug 07, 2023 | 3.530 | 3.640 | 3.530 | 3.610 | 142,657 | +0.04(+1.12%) |
Aug 04, 2023 | 3.530 | 3.620 | 3.520 | 3.570 | 99,226 | +0.03(+0.85%) |
Aug 03, 2023 | 3.510 | 3.595 | 3.510 | 3.540 | 59,497 | +0.01(+0.28%) |
Aug 02, 2023 | 3.570 | 3.600 | 3.520 | 3.530 | 88,072 | -0.07(-1.94%) |
Aug 01, 2023 | 3.670 | 3.678 | 3.560 | 3.600 | 66,483 | -0.07(-1.91%) |
Jul 31, 2023 | 3.610 | 3.687 | 3.610 | 3.670 | 83,354 | +0.06(+1.66%) |
Jul 28, 2023 | 3.600 | 3.690 | 3.595 | 3.610 | 97,345 | +0.04(+1.12%) |
Jul 27, 2023 | 3.650 | 3.690 | 3.540 | 3.570 | 122,130 | -0.06(-1.65%) |
Jul 26, 2023 | 3.640 | 3.730 | 3.630 | 3.630 | 117,612 | -0.04(-1.09%) |
Jul 25, 2023 | 3.720 | 3.760 | 3.650 | 3.670 | 85,544 | -0.05(-1.34%) |
Jul 24, 2023 | 3.690 | 3.800 | 3.690 | 3.720 | 143,962 | +0.00(+0.00%) |
Jul 21, 2023 | 3.790 | 3.805 | 3.700 | 3.720 | 128,593 | -0.09(-2.36%) |
Jul 20, 2023 | 3.800 | 3.810 | 3.730 | 3.810 | 68,489 | +0.01(+0.26%) |
Jul 19, 2023 | 3.630 | 3.840 | 3.614 | 3.800 | 213,748 | +0.16(+4.40%) |
Jul 18, 2023 | 3.660 | 3.700 | 3.600 | 3.640 | 226,565 | -0.02(-0.55%) |
Jul 17, 2023 | 3.800 | 3.810 | 3.640 | 3.660 | 275,949 | -0.15(-3.94%) |
Jul 14, 2023 | 3.810 | 3.882 | 3.800 | 3.810 | 123,160 | -0.07(-1.80%) |
Jul 13, 2023 | 3.900 | 3.940 | 3.870 | 3.880 | 87,873 | -0.02(-0.51%) |
Jul 12, 2023 | 3.890 | 3.960 | 3.876 | 3.900 | 98,975 | +0.02(+0.52%) |
Jul 11, 2023 | 3.840 | 3.940 | 3.840 | 3.880 | 123,727 | +0.02(+0.52%) |
Jul 10, 2023 | 3.860 | 3.910 | 3.840 | 3.860 | 110,918 | -0.02(-0.52%) |
Jul 07, 2023 | 3.900 | 3.960 | 3.880 | 3.880 | 89,272 | -0.02(-0.51%) |
Jul 06, 2023 | 3.900 | 3.930 | 3.870 | 3.900 | 109,801 | -0.03(-0.76%) |
Jul 05, 2023 | 3.880 | 3.960 | 3.876 | 3.930 | 136,533 | +0.06(+1.55%) |
Jul 03, 2023 | 3.930 | 4.000 | 3.750 | 3.870 | 283,463 | -0.09(-2.27%) |
Jun 30, 2023 | 4.020 | 4.080 | 3.960 | 3.960 | 112,841 | -0.07(-1.74%) |
Jun 29, 2023 | 3.960 | 4.055 | 3.960 | 4.030 | 92,026 | +0.04(+1.00%) |
Jun 28, 2023 | 4.020 | 4.070 | 3.990 | 3.990 | 106,342 | -0.03(-0.75%) |
Jun 27, 2023 | 3.960 | 4.040 | 3.950 | 4.020 | 106,720 | +0.05(+1.26%) |
Jun 26, 2023 | 4.000 | 4.095 | 3.930 | 3.970 | 116,048 | -0.03(-0.75%) |
Jun 23, 2023 | 4.000 | 4.090 | 3.990 | 4.000 | 208,729 | -0.08(-1.96%) |
Jun 22, 2023 | 4.000 | 4.150 | 4.000 | 4.080 | 149,612 | +0.03(+0.74%) |
Jun 21, 2023 | 4.110 | 4.110 | 3.940 | 4.050 | 224,176 | -0.03(-0.74%) |
Jun 20, 2023 | 4.180 | 4.180 | 4.050 | 4.080 | 109,661 | -0.10(-2.39%) |
Jun 16, 2023 | 4.140 | 4.180 | 4.060 | 4.180 | 213,055 | +0.08(+1.95%) |
Jun 15, 2023 | 4.020 | 4.270 | 4.020 | 4.100 | 303,185 | +0.08(+1.99%) |
Jun 14, 2023 | 4.080 | 4.090 | 4.000 | 4.020 | 144,481 | -0.07(-1.59%) |
Jun 13, 2023 | 4.140 | 4.140 | 4.023 | 4.085 | 183,285 | +0.03(+0.62%) |
Jun 12, 2023 | 4.030 | 4.100 | 4.015 | 4.060 | 192,780 | +0.07(+1.75%) |
Jun 09, 2023 | 3.970 | 4.070 | 3.960 | 3.990 | 182,221 | -0.05(-1.24%) |
Jun 08, 2023 | 4.000 | 4.100 | 3.980 | 4.040 | 173,422 | +0.06(+1.51%) |
Jun 07, 2023 | 4.140 | 4.200 | 3.930 | 3.980 | 472,964 | -0.16(-3.86%) |
Jun 06, 2023 | 4.000 | 4.170 | 3.910 | 4.140 | 283,461 | +0.13(+3.24%) |
Jun 05, 2023 | 3.770 | 4.080 | 3.747 | 4.010 | 660,418 | +0.28(+7.51%) |
Jun 02, 2023 | 3.660 | 3.750 | 3.650 | 3.730 | 443,256 | +0.10(+2.75%) |
Jun 01, 2023 | 3.510 | 3.650 | 3.500 | 3.630 | 144,549 | +0.12(+3.42%) |
May 31, 2023 | 3.610 | 3.630 | 3.500 | 3.510 | 209,489 | -0.10(-2.77%) |
May 30, 2023 | 3.420 | 3.650 | 3.420 | 3.610 | 584,099 | +0.19(+5.56%) |
May 26, 2023 | 3.420 | 3.450 | 3.400 | 3.420 | 173,186 | +0.03(+0.88%) |
May 25, 2023 | 3.380 | 3.420 | 3.350 | 3.390 | 183,198 | +0.01(+0.15%) |
May 24, 2023 | 3.430 | 3.430 | 3.350 | 3.385 | 90,029 | -0.05(-1.31%) |
May 23, 2023 | 3.440 | 3.495 | 3.360 | 3.430 | 206,890 | -0.01(-0.29%) |
May 22, 2023 | 3.330 | 3.470 | 3.330 | 3.440 | 156,729 | +0.08(+2.38%) |
May 19, 2023 | 3.460 | 3.490 | 3.300 | 3.360 | 169,075 | -0.09(-2.61%) |
May 18, 2023 | 3.350 | 3.480 | 3.350 | 3.450 | 155,352 | +0.08(+2.53%) |
May 17, 2023 | 3.150 | 3.410 | 3.120 | 3.365 | 313,440 | +0.27(+8.55%) |
May 16, 2023 | 3.460 | 3.460 | 3.080 | 3.100 | 812,916 | -0.42(-11.93%) |
May 15, 2023 | 3.210 | 3.550 | 3.210 | 3.520 | 709,791 | +0.27(+8.31%) |
May 12, 2023 | 3.300 | 3.300 | 3.180 | 3.250 | 198,974 | +0.00(+0.00%) |
May 11, 2023 | 3.150 | 3.300 | 3.150 | 3.250 | 453,878 | +0.16(+5.18%) |
May 10, 2023 | 3.190 | 3.200 | 3.050 | 3.090 | 324,724 | -0.06(-1.90%) |
May 09, 2023 | 3.000 | 3.150 | 3.000 | 3.150 | 127,506 | +0.11(+3.62%) |
May 08, 2023 | 2.950 | 3.080 | 2.920 | 3.040 | 184,277 | +0.06(+2.01%) |
May 05, 2023 | 2.970 | 3.080 | 2.960 | 2.980 | 93,554 | +0.01(+0.34%) |
May 04, 2023 | 3.170 | 3.210 | 2.940 | 2.970 | 305,129 | -0.19(-6.01%) |
May 03, 2023 | 3.140 | 3.223 | 3.130 | 3.160 | 101,179 | +0.00(+0.00%) |
May 02, 2023 | 3.150 | 3.225 | 3.115 | 3.160 | 218,280 | +0.03(+0.96%) |