Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.210 | 6.679 | 6.210 | 6.330 | 2,020,575 | +0.09(+1.44%) |
Apr 29, 2024 | 6.080 | 6.288 | 5.960 | 6.240 | 1,147,971 | +0.21(+3.48%) |
Apr 26, 2024 | 5.790 | 6.030 | 5.700 | 6.030 | 1,417,547 | +0.28(+4.87%) |
Apr 25, 2024 | 5.630 | 5.830 | 5.565 | 5.750 | 1,258,900 | +0.03(+0.52%) |
Apr 24, 2024 | 6.170 | 6.190 | 5.655 | 5.720 | 1,839,228 | -0.36(-5.92%) |
Apr 23, 2024 | 6.200 | 6.390 | 6.010 | 6.080 | 2,889,304 | -0.12(-1.94%) |
Apr 22, 2024 | 5.510 | 6.200 | 5.480 | 6.200 | 2,635,073 | +0.70(+12.73%) |
Apr 19, 2024 | 5.190 | 5.580 | 5.190 | 5.500 | 1,177,060 | +0.20(+3.77%) |
Apr 18, 2024 | 5.350 | 5.480 | 5.270 | 5.300 | 988,813 | -0.04(-0.75%) |
Apr 17, 2024 | 5.420 | 5.435 | 5.170 | 5.340 | 1,139,031 | -0.05(-0.93%) |
Apr 16, 2024 | 5.210 | 5.495 | 5.144 | 5.390 | 1,346,541 | +0.04(+0.75%) |
Apr 15, 2024 | 5.870 | 5.960 | 5.340 | 5.350 | 1,687,345 | -0.48(-8.23%) |
Apr 12, 2024 | 5.950 | 6.000 | 5.728 | 5.830 | 1,679,366 | -0.18(-3.00%) |
Apr 11, 2024 | 6.020 | 6.064 | 5.678 | 6.010 | 1,562,931 | +0.11(+1.86%) |
Apr 10, 2024 | 5.920 | 6.170 | 5.730 | 5.900 | 1,987,882 | -0.13(-2.16%) |
Apr 09, 2024 | 6.150 | 6.380 | 5.880 | 6.030 | 1,563,449 | -0.08(-1.31%) |
Apr 08, 2024 | 6.080 | 6.200 | 5.935 | 6.110 | 1,126,570 | +0.16(+2.69%) |
Apr 05, 2024 | 5.700 | 6.030 | 5.640 | 5.950 | 1,842,631 | +0.25(+4.39%) |
Apr 04, 2024 | 5.820 | 6.000 | 5.640 | 5.700 | 1,436,869 | -0.05(-0.87%) |
Apr 03, 2024 | 5.470 | 5.860 | 5.440 | 5.750 | 1,197,913 | +0.29(+5.31%) |
Apr 02, 2024 | 5.690 | 5.690 | 5.434 | 5.460 | 669,298 | -0.20(-3.53%) |
Apr 01, 2024 | 5.680 | 5.789 | 5.603 | 5.660 | 650,961 | -0.05(-0.88%) |
Mar 28, 2024 | 5.860 | 5.975 | 5.590 | 5.710 | 990,901 | -0.12(-2.06%) |
Mar 27, 2024 | 5.690 | 5.850 | 5.540 | 5.830 | 1,005,502 | +0.19(+3.37%) |
Mar 26, 2024 | 5.980 | 5.980 | 5.640 | 5.640 | 1,458,915 | -0.34(-5.69%) |
Mar 25, 2024 | 5.940 | 6.210 | 5.815 | 5.980 | 1,893,004 | +0.08(+1.36%) |
Mar 22, 2024 | 5.960 | 6.200 | 5.780 | 5.900 | 1,967,400 | +0.02(+0.34%) |
Mar 21, 2024 | 5.700 | 5.915 | 5.485 | 5.880 | 1,624,310 | +0.21(+3.70%) |
Mar 20, 2024 | 5.510 | 5.695 | 5.380 | 5.670 | 2,069,571 | +0.15(+2.72%) |
Mar 19, 2024 | 5.350 | 5.810 | 5.250 | 5.520 | 1,747,141 | +0.12(+2.22%) |
Mar 18, 2024 | 5.310 | 5.420 | 5.110 | 5.400 | 1,544,243 | +0.11(+2.08%) |
Mar 15, 2024 | 4.920 | 5.300 | 4.870 | 5.290 | 1,698,587 | +0.33(+6.65%) |
Mar 14, 2024 | 5.170 | 5.240 | 4.885 | 4.960 | 2,056,454 | -0.24(-4.62%) |
Mar 13, 2024 | 4.500 | 5.275 | 4.500 | 5.200 | 3,562,859 | +0.70(+15.56%) |
Mar 12, 2024 | 4.450 | 4.669 | 4.380 | 4.500 | 2,125,200 | +0.11(+2.51%) |
Mar 11, 2024 | 4.590 | 4.600 | 4.355 | 4.390 | 850,961 | -0.19(-4.15%) |
Mar 08, 2024 | 4.810 | 4.810 | 4.475 | 4.580 | 1,135,236 | -0.22(-4.58%) |
Mar 07, 2024 | 4.670 | 4.815 | 4.450 | 4.800 | 1,705,465 | +0.23(+5.03%) |
Mar 06, 2024 | 4.340 | 4.670 | 4.280 | 4.570 | 2,229,983 | +0.35(+8.29%) |
Mar 05, 2024 | 4.340 | 4.500 | 4.200 | 4.220 | 783,735 | -0.15(-3.43%) |
Mar 04, 2024 | 4.500 | 4.670 | 4.320 | 4.370 | 1,680,969 | +0.06(+1.39%) |
Mar 01, 2024 | 4.290 | 4.470 | 4.210 | 4.310 | 1,005,176 | -0.04(-0.92%) |
Feb 29, 2024 | 4.080 | 4.359 | 4.080 | 4.350 | 1,427,480 | +0.27(+6.62%) |
Feb 28, 2024 | 4.150 | 4.355 | 4.070 | 4.080 | 984,870 | -0.11(-2.63%) |
Feb 27, 2024 | 4.420 | 4.545 | 4.190 | 4.190 | 1,664,049 | -0.22(-4.99%) |
Feb 26, 2024 | 4.380 | 4.655 | 4.360 | 4.410 | 1,409,923 | +0.04(+0.92%) |
Feb 23, 2024 | 4.340 | 4.410 | 4.185 | 4.370 | 963,797 | +0.09(+2.10%) |
Feb 22, 2024 | 4.370 | 4.550 | 4.280 | 4.280 | 1,264,995 | +0.00(+0.00%) |
Feb 21, 2024 | 4.270 | 4.370 | 4.175 | 4.280 | 673,046 | -0.03(-0.70%) |
Feb 20, 2024 | 4.250 | 4.440 | 4.190 | 4.310 | 758,794 | +0.06(+1.41%) |
Feb 16, 2024 | 4.120 | 4.250 | 4.105 | 4.250 | 816,109 | +0.12(+2.91%) |
Feb 15, 2024 | 4.100 | 4.201 | 4.020 | 4.130 | 788,570 | +0.05(+1.23%) |
Feb 14, 2024 | 3.940 | 4.165 | 3.940 | 4.080 | 715,871 | +0.17(+4.35%) |
Feb 13, 2024 | 3.840 | 3.960 | 3.830 | 3.910 | 544,711 | -0.05(-1.26%) |
Feb 12, 2024 | 3.920 | 4.018 | 3.900 | 3.960 | 501,579 | +0.02(+0.51%) |
Feb 09, 2024 | 3.730 | 3.990 | 3.730 | 3.940 | 1,309,850 | +0.21(+5.63%) |
Feb 08, 2024 | 3.900 | 3.980 | 3.705 | 3.730 | 1,497,241 | -0.28(-6.98%) |
Feb 07, 2024 | 4.110 | 4.280 | 3.920 | 4.010 | 1,484,437 | -0.45(-10.09%) |
Feb 06, 2024 | 4.530 | 4.630 | 4.435 | 4.460 | 881,953 | -0.09(-1.98%) |
Feb 05, 2024 | 4.640 | 4.900 | 4.312 | 4.550 | 1,395,122 | -0.17(-3.60%) |
Feb 02, 2024 | 4.560 | 4.740 | 4.500 | 4.720 | 1,092,675 | +0.15(+3.28%) |
Feb 01, 2024 | 4.380 | 4.595 | 4.380 | 4.570 | 1,081,654 | +0.20(+4.58%) |
Jan 31, 2024 | 4.390 | 4.580 | 4.340 | 4.370 | 866,578 | -0.03(-0.68%) |
Jan 30, 2024 | 4.350 | 4.570 | 4.350 | 4.400 | 606,003 | +0.03(+0.69%) |
Jan 29, 2024 | 4.440 | 4.440 | 4.070 | 4.370 | 1,618,349 | -0.16(-3.53%) |
Jan 26, 2024 | 4.490 | 4.650 | 4.370 | 4.530 | 1,582,390 | -0.03(-0.66%) |
Jan 25, 2024 | 4.270 | 4.575 | 4.209 | 4.560 | 1,451,988 | +0.38(+9.09%) |
Jan 24, 2024 | 4.180 | 4.335 | 4.128 | 4.180 | 1,015,402 | +0.06(+1.46%) |
Jan 23, 2024 | 4.240 | 4.240 | 4.020 | 4.120 | 1,214,996 | -0.06(-1.44%) |
Jan 22, 2024 | 4.070 | 4.360 | 4.070 | 4.180 | 1,292,568 | +0.12(+2.96%) |
Jan 19, 2024 | 3.910 | 4.065 | 3.880 | 4.060 | 1,330,407 | +0.13(+3.31%) |
Jan 18, 2024 | 3.780 | 3.940 | 3.650 | 3.930 | 1,012,881 | +0.16(+4.24%) |
Jan 17, 2024 | 3.490 | 3.780 | 3.485 | 3.770 | 946,577 | +0.23(+6.50%) |
Jan 16, 2024 | 3.500 | 3.560 | 3.455 | 3.540 | 549,150 | -0.01(-0.28%) |
Jan 12, 2024 | 3.460 | 3.635 | 3.460 | 3.550 | 548,576 | +0.04(+1.14%) |
Jan 11, 2024 | 3.660 | 3.680 | 3.450 | 3.510 | 818,301 | -0.05(-1.40%) |
Jan 10, 2024 | 3.370 | 3.580 | 3.329 | 3.560 | 787,178 | +0.18(+5.33%) |
Jan 09, 2024 | 3.540 | 3.560 | 3.340 | 3.380 | 777,584 | -0.18(-5.06%) |
Jan 08, 2024 | 3.380 | 3.570 | 3.375 | 3.560 | 729,253 | +0.19(+5.64%) |
Jan 05, 2024 | 3.460 | 3.480 | 3.350 | 3.370 | 719,106 | -0.06(-1.75%) |
Jan 04, 2024 | 3.690 | 3.690 | 3.410 | 3.430 | 1,711,524 | -0.27(-7.30%) |
Jan 03, 2024 | 3.840 | 4.000 | 3.700 | 3.700 | 701,594 | -0.24(-6.09%) |
Jan 02, 2024 | 4.040 | 4.060 | 3.815 | 3.940 | 1,115,197 | -0.12(-2.96%) |
Dec 29, 2023 | 4.120 | 4.225 | 3.975 | 4.060 | 1,046,876 | -0.08(-1.93%) |
Dec 28, 2023 | 4.250 | 4.270 | 4.130 | 4.140 | 634,184 | -0.11(-2.59%) |
Dec 27, 2023 | 4.400 | 4.444 | 4.230 | 4.250 | 393,676 | -0.11(-2.52%) |
Dec 26, 2023 | 4.580 | 4.660 | 4.280 | 4.360 | 760,352 | -0.10(-2.24%) |
Dec 22, 2023 | 4.470 | 4.720 | 4.290 | 4.460 | 1,318,216 | -0.01(-0.22%) |
Dec 21, 2023 | 4.210 | 4.775 | 4.210 | 4.470 | 2,540,858 | +0.34(+8.23%) |
Dec 20, 2023 | 3.860 | 4.261 | 3.860 | 4.130 | 1,701,043 | +0.32(+8.40%) |
Dec 19, 2023 | 3.850 | 3.850 | 3.700 | 3.810 | 663,486 | -0.03(-0.78%) |
Dec 18, 2023 | 3.730 | 3.860 | 3.660 | 3.840 | 612,923 | +0.14(+3.78%) |
Dec 15, 2023 | 3.790 | 3.870 | 3.700 | 3.700 | 638,765 | -0.19(-4.88%) |
Dec 14, 2023 | 4.000 | 4.140 | 3.800 | 3.890 | 1,047,794 | -0.08(-2.02%) |
Dec 13, 2023 | 3.720 | 4.000 | 3.560 | 3.970 | 1,495,309 | +0.25(+6.72%) |
Dec 12, 2023 | 3.990 | 4.090 | 3.670 | 3.720 | 1,714,720 | -0.22(-5.58%) |
Dec 11, 2023 | 3.740 | 3.940 | 3.684 | 3.940 | 1,081,134 | +0.10(+2.60%) |
Dec 08, 2023 | 3.810 | 4.000 | 3.710 | 3.840 | 1,094,745 | +0.10(+2.67%) |
Dec 07, 2023 | 3.500 | 3.835 | 3.470 | 3.740 | 1,464,661 | +0.25(+7.16%) |
Dec 06, 2023 | 3.530 | 3.560 | 3.360 | 3.490 | 1,100,681 | +0.02(+0.58%) |
Dec 05, 2023 | 3.320 | 3.521 | 3.320 | 3.470 | 986,542 | +0.13(+3.89%) |
Dec 04, 2023 | 3.370 | 3.402 | 3.220 | 3.340 | 1,046,217 | -0.05(-1.47%) |
Dec 01, 2023 | 3.480 | 3.560 | 3.350 | 3.390 | 908,074 | -0.02(-0.59%) |
Nov 30, 2023 | 3.580 | 3.600 | 3.400 | 3.410 | 1,121,203 | -0.13(-3.67%) |
Nov 29, 2023 | 3.300 | 3.575 | 3.220 | 3.540 | 1,879,313 | +0.22(+6.63%) |
Nov 28, 2023 | 3.350 | 3.390 | 3.030 | 3.320 | 2,161,331 | +0.05(+1.53%) |
Nov 27, 2023 | 3.270 | 3.495 | 3.119 | 3.270 | 3,598,538 | +0.24(+7.92%) |
Nov 24, 2023 | 2.480 | 3.030 | 2.480 | 3.030 | 1,862,187 | +0.63(+26.25%) |
Nov 22, 2023 | 2.500 | 2.650 | 2.350 | 2.400 | 1,325,047 | -0.14(-5.51%) |
Nov 21, 2023 | 2.500 | 2.560 | 2.370 | 2.540 | 1,060,117 | +0.00(+0.00%) |
Nov 20, 2023 | 2.540 | 2.610 | 2.305 | 2.540 | 2,573,118 | +0.49(+23.90%) |
Nov 17, 2023 | 2.000 | 2.060 | 1.940 | 2.050 | 780,225 | +0.09(+4.59%) |
Nov 16, 2023 | 1.990 | 2.000 | 1.910 | 1.960 | 277,996 | -0.01(-0.51%) |
Nov 15, 2023 | 2.000 | 2.000 | 1.940 | 1.970 | 180,494 | +0.01(+0.51%) |
Nov 14, 2023 | 1.960 | 1.980 | 1.930 | 1.960 | 266,748 | +0.04(+2.08%) |
Nov 13, 2023 | 1.870 | 1.950 | 1.870 | 1.920 | 220,441 | +0.04(+2.13%) |
Nov 10, 2023 | 1.930 | 1.949 | 1.860 | 1.880 | 274,301 | -0.03(-1.57%) |
Nov 09, 2023 | 1.950 | 2.005 | 1.880 | 1.910 | 278,251 | -0.04(-2.05%) |
Nov 08, 2023 | 2.020 | 2.039 | 1.940 | 1.950 | 220,142 | -0.08(-3.94%) |
Nov 07, 2023 | 2.060 | 2.120 | 2.010 | 2.030 | 342,684 | -0.02(-0.98%) |
Nov 06, 2023 | 2.100 | 2.100 | 2.030 | 2.050 | 87,609 | -0.03(-1.44%) |
Nov 03, 2023 | 2.050 | 2.100 | 2.020 | 2.080 | 436,022 | +0.10(+5.05%) |
Nov 02, 2023 | 1.900 | 2.030 | 1.900 | 1.980 | 403,559 | +0.04(+2.06%) |
Nov 01, 2023 | 1.830 | 1.940 | 1.780 | 1.940 | 586,549 | +0.15(+8.38%) |
Oct 31, 2023 | 1.800 | 1.850 | 1.760 | 1.790 | 542,383 | -0.03(-1.65%) |
Oct 30, 2023 | 1.940 | 2.017 | 1.805 | 1.820 | 754,732 | -0.17(-8.54%) |
Oct 27, 2023 | 2.060 | 2.100 | 1.970 | 1.990 | 238,949 | -0.08(-3.86%) |
Oct 26, 2023 | 2.030 | 2.100 | 1.990 | 2.070 | 409,944 | +0.03(+1.47%) |
Oct 25, 2023 | 1.960 | 2.090 | 1.910 | 2.040 | 538,886 | +0.13(+6.81%) |
Oct 24, 2023 | 2.010 | 2.070 | 1.890 | 1.910 | 468,540 | -0.11(-5.45%) |
Oct 23, 2023 | 1.860 | 2.060 | 1.840 | 2.020 | 928,222 | +0.04(+2.02%) |
Oct 20, 2023 | 2.040 | 2.040 | 1.920 | 1.980 | 643,996 | -0.03(-1.49%) |
Oct 19, 2023 | 2.120 | 2.150 | 2.000 | 2.010 | 684,569 | -0.12(-5.63%) |
Oct 18, 2023 | 2.070 | 2.150 | 2.040 | 2.130 | 556,993 | +0.08(+3.90%) |
Oct 17, 2023 | 2.040 | 2.110 | 2.030 | 2.050 | 464,576 | -0.01(-0.49%) |
Oct 16, 2023 | 1.990 | 2.090 | 1.990 | 2.060 | 135,681 | +0.07(+3.52%) |
Oct 13, 2023 | 2.070 | 2.080 | 1.980 | 1.990 | 225,467 | -0.03(-1.49%) |
Oct 12, 2023 | 2.000 | 2.050 | 1.970 | 2.020 | 407,521 | -0.01(-0.49%) |
Oct 11, 2023 | 2.020 | 2.090 | 2.000 | 2.030 | 458,744 | +0.06(+3.05%) |
Oct 10, 2023 | 2.000 | 2.060 | 1.940 | 1.970 | 537,516 | -0.05(-2.48%) |
Oct 09, 2023 | 2.070 | 2.130 | 2.010 | 2.020 | 177,857 | -0.05(-2.42%) |
Oct 06, 2023 | 2.000 | 2.080 | 1.990 | 2.070 | 349,092 | +0.03(+1.47%) |
Oct 05, 2023 | 2.020 | 2.055 | 1.991 | 2.040 | 245,622 | +0.05(+2.51%) |
Oct 04, 2023 | 2.050 | 2.050 | 1.940 | 1.990 | 603,976 | -0.02(-1.00%) |
Oct 03, 2023 | 2.150 | 2.150 | 1.980 | 2.010 | 622,113 | -0.12(-5.63%) |
Oct 02, 2023 | 2.180 | 2.230 | 2.110 | 2.130 | 375,868 | -0.09(-4.05%) |
Sep 29, 2023 | 2.260 | 2.334 | 2.190 | 2.220 | 422,596 | -0.06(-2.63%) |
Sep 28, 2023 | 2.230 | 2.310 | 2.220 | 2.280 | 207,235 | +0.03(+1.33%) |
Sep 27, 2023 | 2.260 | 2.320 | 2.240 | 2.250 | 556,924 | +0.00(+0.00%) |
Sep 26, 2023 | 2.290 | 2.350 | 2.239 | 2.250 | 456,152 | -0.07(-3.02%) |
Sep 25, 2023 | 2.420 | 2.361 | 2.310 | 2.320 | 352,595 | -0.07(-2.93%) |
Sep 22, 2023 | 2.420 | 2.450 | 2.380 | 2.390 | 217,772 | -0.02(-0.83%) |
Sep 21, 2023 | 2.450 | 2.490 | 2.390 | 2.410 | 488,373 | -0.06(-2.43%) |
Sep 20, 2023 | 2.560 | 2.622 | 2.470 | 2.470 | 558,186 | -0.09(-3.52%) |
Sep 19, 2023 | 2.640 | 2.690 | 2.540 | 2.560 | 536,575 | -0.08(-3.03%) |
Sep 18, 2023 | 2.590 | 2.670 | 2.560 | 2.640 | 312,709 | +0.06(+2.33%) |
Sep 15, 2023 | 2.590 | 2.640 | 2.560 | 2.580 | 314,283 | -0.03(-1.15%) |
Sep 14, 2023 | 2.600 | 2.680 | 2.550 | 2.610 | 528,095 | +0.03(+1.16%) |
Sep 13, 2023 | 2.630 | 2.670 | 2.530 | 2.580 | 536,535 | +0.05(+1.98%) |
Sep 12, 2023 | 2.560 | 2.610 | 2.490 | 2.530 | 509,333 | +0.03(+1.20%) |
Sep 11, 2023 | 2.610 | 2.680 | 2.459 | 2.500 | 1,029,496 | -0.10(-3.85%) |
Sep 08, 2023 | 2.750 | 2.815 | 2.580 | 2.600 | 786,174 | -0.09(-3.35%) |
Sep 07, 2023 | 2.770 | 2.820 | 2.680 | 2.690 | 559,656 | -0.11(-3.93%) |
Sep 06, 2023 | 2.860 | 2.983 | 2.790 | 2.800 | 421,315 | -0.06(-2.10%) |
Sep 05, 2023 | 2.900 | 2.955 | 2.860 | 2.860 | 424,855 | -0.06(-2.05%) |
Sep 01, 2023 | 3.160 | 3.160 | 2.920 | 2.920 | 691,785 | -0.15(-4.89%) |
Aug 31, 2023 | 3.110 | 3.110 | 2.968 | 3.070 | 697,823 | +0.02(+0.66%) |
Aug 30, 2023 | 3.210 | 3.275 | 3.040 | 3.050 | 776,122 | -0.16(-4.98%) |
Aug 29, 2023 | 3.220 | 3.315 | 3.130 | 3.210 | 837,565 | -0.01(-0.31%) |
Aug 28, 2023 | 2.990 | 3.250 | 2.959 | 3.220 | 872,084 | +0.27(+9.15%) |
Aug 25, 2023 | 2.820 | 2.978 | 2.820 | 2.950 | 481,482 | +0.09(+3.15%) |
Aug 24, 2023 | 2.810 | 2.935 | 2.810 | 2.860 | 755,040 | +0.08(+2.88%) |
Aug 23, 2023 | 2.700 | 2.830 | 2.685 | 2.780 | 458,470 | +0.08(+2.96%) |
Aug 22, 2023 | 2.700 | 2.760 | 2.690 | 2.700 | 730,208 | +0.02(+0.75%) |
Aug 21, 2023 | 2.780 | 2.790 | 2.660 | 2.680 | 117,988 | -0.07(-2.55%) |
Aug 18, 2023 | 2.700 | 2.788 | 2.690 | 2.750 | 367,785 | -0.01(-0.36%) |
Aug 17, 2023 | 2.760 | 2.870 | 2.740 | 2.760 | 483,326 | -0.02(-0.72%) |
Aug 16, 2023 | 2.780 | 2.850 | 2.745 | 2.780 | 826,924 | +0.01(+0.36%) |
Aug 15, 2023 | 2.850 | 2.900 | 2.750 | 2.770 | 704,537 | -0.11(-3.82%) |
Aug 14, 2023 | 2.990 | 3.060 | 2.535 | 2.880 | 1,957,849 | -0.26(-8.28%) |
Aug 11, 2023 | 3.040 | 3.220 | 3.040 | 3.140 | 806,443 | +0.08(+2.61%) |
Aug 10, 2023 | 3.030 | 3.180 | 3.000 | 3.060 | 488,756 | +0.00(+0.00%) |
Aug 09, 2023 | 3.010 | 3.090 | 3.000 | 3.060 | 322,264 | +0.01(+0.33%) |
Aug 08, 2023 | 2.930 | 3.120 | 2.920 | 3.050 | 536,514 | +0.09(+3.04%) |
Aug 07, 2023 | 3.030 | 3.040 | 2.930 | 2.960 | 289,235 | -0.04(-1.33%) |
Aug 04, 2023 | 2.960 | 3.060 | 2.930 | 3.000 | 270,634 | +0.04(+1.35%) |
Aug 03, 2023 | 2.920 | 3.030 | 2.915 | 2.960 | 282,319 | +0.01(+0.34%) |
Aug 02, 2023 | 3.070 | 3.070 | 2.930 | 2.950 | 461,656 | -0.13(-4.22%) |
Aug 01, 2023 | 3.150 | 3.175 | 3.010 | 3.080 | 341,601 | -0.09(-2.84%) |
Jul 31, 2023 | 3.170 | 3.280 | 3.160 | 3.170 | 193,858 | -0.06(-1.86%) |
Jul 28, 2023 | 3.160 | 3.230 | 3.120 | 3.230 | 460,599 | +0.15(+4.87%) |
Jul 27, 2023 | 3.360 | 3.370 | 3.050 | 3.080 | 879,247 | -0.29(-8.61%) |
Jul 26, 2023 | 3.260 | 3.370 | 3.240 | 3.370 | 290,079 | +0.10(+3.06%) |
Jul 25, 2023 | 3.230 | 3.310 | 3.176 | 3.270 | 302,517 | +0.02(+0.62%) |
Jul 24, 2023 | 3.400 | 3.570 | 3.230 | 3.250 | 820,359 | -0.11(-3.27%) |
Jul 21, 2023 | 3.160 | 3.400 | 3.090 | 3.360 | 878,829 | +0.21(+6.67%) |
Jul 20, 2023 | 3.110 | 3.160 | 3.045 | 3.150 | 365,063 | +0.06(+1.94%) |
Jul 19, 2023 | 3.170 | 3.230 | 3.071 | 3.090 | 297,837 | -0.08(-2.52%) |
Jul 18, 2023 | 3.170 | 3.260 | 3.144 | 3.170 | 391,998 | -0.01(-0.31%) |
Jul 17, 2023 | 2.970 | 3.195 | 2.970 | 3.180 | 436,540 | +0.20(+6.71%) |
Jul 14, 2023 | 3.170 | 3.170 | 2.960 | 2.980 | 905,122 | -0.19(-5.99%) |
Jul 13, 2023 | 3.020 | 3.210 | 2.990 | 3.170 | 471,485 | +0.16(+5.32%) |
Jul 12, 2023 | 2.990 | 3.030 | 2.939 | 3.010 | 533,509 | +0.06(+2.03%) |
Jul 11, 2023 | 2.930 | 2.990 | 2.850 | 2.950 | 528,188 | +0.01(+0.34%) |
Jul 10, 2023 | 2.950 | 2.970 | 2.801 | 2.940 | 733,859 | -0.01(-0.34%) |
Jul 07, 2023 | 2.900 | 3.000 | 2.900 | 2.950 | 282,561 | +0.05(+1.72%) |
Jul 06, 2023 | 3.230 | 3.230 | 2.880 | 2.900 | 705,065 | -0.32(-9.94%) |
Jul 05, 2023 | 3.110 | 3.230 | 3.080 | 3.220 | 419,716 | +0.09(+2.88%) |
Jul 03, 2023 | 3.070 | 3.210 | 3.070 | 3.130 | 250,601 | +0.02(+0.64%) |
Jun 30, 2023 | 3.130 | 3.140 | 3.020 | 3.110 | 456,230 | +0.00(+0.00%) |
Jun 29, 2023 | 3.060 | 3.135 | 2.980 | 3.110 | 501,452 | +0.04(+1.30%) |
Jun 28, 2023 | 3.030 | 3.210 | 3.019 | 3.070 | 891,435 | +0.06(+1.99%) |
Jun 27, 2023 | 3.140 | 3.140 | 2.960 | 3.010 | 801,849 | -0.11(-3.53%) |
Jun 26, 2023 | 3.100 | 3.170 | 2.980 | 3.120 | 1,286,804 | +0.16(+5.41%) |
Jun 23, 2023 | 2.920 | 2.993 | 2.830 | 2.960 | 573,839 | +0.04(+1.37%) |
Jun 22, 2023 | 3.200 | 3.220 | 2.920 | 2.920 | 1,257,188 | -0.30(-9.32%) |
Jun 21, 2023 | 3.100 | 3.230 | 3.070 | 3.220 | 1,196,369 | +0.12(+3.87%) |
Jun 20, 2023 | 2.970 | 3.135 | 2.950 | 3.100 | 832,639 | +0.09(+2.99%) |
Jun 16, 2023 | 2.870 | 3.050 | 2.755 | 3.010 | 949,597 | +0.20(+7.31%) |
Jun 15, 2023 | 2.610 | 2.820 | 2.610 | 2.805 | 701,824 | +0.19(+7.06%) |
Jun 14, 2023 | 2.640 | 2.675 | 2.570 | 2.620 | 326,207 | -0.01(-0.38%) |
Jun 13, 2023 | 2.560 | 2.660 | 2.560 | 2.630 | 534,211 | +0.08(+3.14%) |
Jun 12, 2023 | 2.580 | 2.620 | 2.522 | 2.550 | 364,840 | -0.05(-1.92%) |
Jun 09, 2023 | 2.560 | 2.660 | 2.555 | 2.600 | 430,992 | +0.00(+0.00%) |
Jun 08, 2023 | 2.630 | 2.690 | 2.550 | 2.600 | 401,597 | -0.04(-1.52%) |
Jun 07, 2023 | 2.640 | 2.757 | 2.615 | 2.640 | 806,467 | -0.02(-0.75%) |
Jun 06, 2023 | 2.340 | 2.700 | 2.340 | 2.660 | 1,322,370 | +0.33(+14.16%) |
Jun 05, 2023 | 2.220 | 2.340 | 2.215 | 2.330 | 318,777 | +0.08(+3.56%) |
Jun 02, 2023 | 2.300 | 2.320 | 2.240 | 2.250 | 260,374 | -0.01(-0.44%) |
Jun 01, 2023 | 2.220 | 2.313 | 2.220 | 2.260 | 267,906 | +0.02(+0.89%) |
May 31, 2023 | 2.150 | 2.240 | 2.130 | 2.240 | 220,071 | +0.06(+2.75%) |
May 30, 2023 | 2.170 | 2.181 | 2.110 | 2.180 | 480,838 | +0.00(+0.00%) |
May 26, 2023 | 2.140 | 2.210 | 2.130 | 2.180 | 134,763 | +0.04(+1.87%) |
May 25, 2023 | 2.180 | 2.190 | 2.130 | 2.140 | 120,893 | -0.06(-2.73%) |
May 24, 2023 | 2.180 | 2.210 | 2.120 | 2.200 | 402,414 | +0.00(+0.00%) |
May 23, 2023 | 2.220 | 2.300 | 2.150 | 2.200 | 460,060 | +0.05(+2.33%) |
May 22, 2023 | 2.270 | 2.280 | 2.150 | 2.150 | 395,240 | -0.10(-4.44%) |
May 19, 2023 | 2.200 | 2.250 | 2.160 | 2.250 | 215,206 | +0.07(+3.21%) |
May 18, 2023 | 2.190 | 2.220 | 2.155 | 2.180 | 219,434 | -0.05(-2.24%) |
May 17, 2023 | 2.190 | 2.245 | 2.160 | 2.230 | 359,001 | +0.07(+3.24%) |
May 16, 2023 | 2.270 | 2.370 | 2.160 | 2.160 | 447,443 | -0.14(-6.09%) |
May 15, 2023 | 2.310 | 2.346 | 2.275 | 2.300 | 181,677 | -0.04(-1.71%) |
May 12, 2023 | 2.370 | 2.410 | 2.320 | 2.340 | 293,616 | -0.03(-1.27%) |
May 11, 2023 | 2.280 | 2.410 | 2.280 | 2.370 | 432,917 | +0.02(+0.85%) |
May 10, 2023 | 2.320 | 2.370 | 2.266 | 2.350 | 420,986 | +0.08(+3.52%) |
May 09, 2023 | 2.260 | 2.340 | 2.201 | 2.270 | 367,260 | -0.01(-0.44%) |
May 08, 2023 | 2.110 | 2.290 | 2.110 | 2.280 | 496,701 | +0.15(+7.04%) |
May 05, 2023 | 2.090 | 2.175 | 2.070 | 2.130 | 252,717 | +0.08(+3.90%) |
May 04, 2023 | 2.080 | 2.090 | 2.002 | 2.050 | 287,170 | -0.03(-1.44%) |
May 03, 2023 | 2.090 | 2.135 | 2.075 | 2.080 | 198,310 | -0.02(-0.95%) |
May 02, 2023 | 2.100 | 2.110 | 2.050 | 2.100 | 383,610 | -0.02(-0.94%) |