Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.610 | 5.640 | 5.560 | 5.570 | 332,998 | -0.01(-0.18%) |
May 16, 2024 | 5.470 | 5.590 | 5.450 | 5.580 | 603,901 | +0.18(+3.33%) |
May 15, 2024 | 5.459 | 5.459 | 5.360 | 5.400 | 609,434 | -0.06(-1.09%) |
May 14, 2024 | 5.519 | 5.519 | 5.400 | 5.459 | 803,169 | -0.02(-0.36%) |
May 13, 2024 | 5.450 | 5.519 | 5.400 | 5.479 | 455,211 | +0.09(+1.65%) |
May 10, 2024 | 5.519 | 5.568 | 5.375 | 5.390 | 441,556 | -0.13(-2.33%) |
May 09, 2024 | 5.390 | 5.529 | 5.370 | 5.519 | 612,350 | +0.14(+2.58%) |
May 08, 2024 | 5.380 | 5.400 | 5.321 | 5.380 | 365,849 | -0.03(-0.55%) |
May 07, 2024 | 5.162 | 5.430 | 5.162 | 5.410 | 1,051,245 | +0.27(+5.20%) |
May 06, 2024 | 5.142 | 5.172 | 5.098 | 5.142 | 412,675 | +0.00(+0.00%) |
May 03, 2024 | 5.103 | 5.152 | 5.063 | 5.142 | 437,114 | +0.07(+1.37%) |
May 02, 2024 | 5.033 | 5.093 | 5.004 | 5.073 | 489,663 | +0.07(+1.39%) |
May 01, 2024 | 4.994 | 5.023 | 4.934 | 5.004 | 491,902 | +0.06(+1.20%) |
Apr 30, 2024 | 4.855 | 5.167 | 4.855 | 4.944 | 730,486 | -0.15(-2.92%) |
Apr 29, 2024 | 4.974 | 5.192 | 4.944 | 5.093 | 963,920 | +0.08(+1.58%) |
Apr 26, 2024 | 5.023 | 5.033 | 4.964 | 5.014 | 446,729 | +0.02(+0.40%) |
Apr 25, 2024 | 4.835 | 4.994 | 4.835 | 4.994 | 347,562 | +0.11(+2.23%) |
Apr 24, 2024 | 4.944 | 4.954 | 4.875 | 4.885 | 488,390 | -0.09(-1.79%) |
Apr 23, 2024 | 4.845 | 4.974 | 4.830 | 4.974 | 584,735 | +0.15(+3.08%) |
Apr 22, 2024 | 4.776 | 4.855 | 4.771 | 4.825 | 438,114 | +0.06(+1.25%) |
Apr 19, 2024 | 4.736 | 4.776 | 4.697 | 4.766 | 325,543 | +0.04(+0.84%) |
Apr 18, 2024 | 4.677 | 4.791 | 4.627 | 4.726 | 475,242 | +0.06(+1.27%) |
Apr 17, 2024 | 4.706 | 4.756 | 4.631 | 4.667 | 324,728 | -0.02(-0.42%) |
Apr 16, 2024 | 4.667 | 4.692 | 4.607 | 4.687 | 321,027 | +0.00(+0.00%) |
Apr 15, 2024 | 4.687 | 4.756 | 4.660 | 4.687 | 455,159 | +0.02(+0.42%) |
Apr 12, 2024 | 4.726 | 4.746 | 4.637 | 4.667 | 381,127 | -0.09(-1.87%) |
Apr 11, 2024 | 4.736 | 4.801 | 4.726 | 4.756 | 459,148 | +0.06(+1.27%) |
Apr 10, 2024 | 4.647 | 4.726 | 4.637 | 4.697 | 646,557 | +0.00(+0.00%) |
Apr 09, 2024 | 4.806 | 4.806 | 4.647 | 4.697 | 836,432 | -0.11(-2.27%) |
Apr 08, 2024 | 4.855 | 4.865 | 4.777 | 4.806 | 687,676 | -0.05(-1.02%) |
Apr 05, 2024 | 4.915 | 4.929 | 4.855 | 4.855 | 421,373 | -0.08(-1.61%) |
Apr 04, 2024 | 4.934 | 5.014 | 4.890 | 4.934 | 844,491 | -0.02(-0.40%) |
Apr 03, 2024 | 4.865 | 4.954 | 4.845 | 4.954 | 977,083 | +0.09(+1.83%) |
Apr 02, 2024 | 4.855 | 4.915 | 4.806 | 4.865 | 890,469 | +0.00(+0.00%) |
Apr 01, 2024 | 4.954 | 4.979 | 4.865 | 4.865 | 436,937 | -0.05(-1.01%) |
Mar 28, 2024 | 4.885 | 4.875 | 4.870 | 4.915 | 868,258 | +0.00(+0.00%) |
Mar 27, 2024 | 4.964 | 4.974 | 4.855 | 4.915 | 1,134,312 | -0.02(-0.40%) |
Mar 26, 2024 | 4.934 | 5.004 | 4.915 | 4.934 | 957,141 | +0.00(+0.00%) |
Mar 25, 2024 | 5.033 | 5.051 | 4.934 | 4.934 | 507,668 | -0.14(-2.73%) |
Mar 22, 2024 | 5.053 | 5.083 | 5.014 | 5.073 | 575,076 | -0.01(-0.19%) |
Mar 21, 2024 | 5.023 | 5.103 | 4.994 | 5.083 | 721,840 | +0.10(+1.99%) |
Mar 20, 2024 | 4.865 | 4.994 | 4.815 | 4.984 | 846,575 | +0.06(+1.21%) |
Mar 19, 2024 | 4.964 | 4.969 | 4.915 | 4.924 | 557,607 | -0.06(-1.19%) |
Mar 18, 2024 | 4.905 | 4.994 | 4.867 | 4.984 | 559,952 | +0.07(+1.41%) |
Mar 15, 2024 | 4.875 | 4.964 | 4.875 | 4.915 | 1,383,380 | +0.03(+0.61%) |
Mar 14, 2024 | 4.905 | 4.924 | 4.766 | 4.885 | 962,876 | -0.07(-1.40%) |
Mar 13, 2024 | 5.023 | 5.023 | 4.919 | 4.954 | 952,709 | -0.04(-0.79%) |
Mar 12, 2024 | 4.915 | 5.023 | 4.888 | 4.994 | 994,292 | +0.08(+1.61%) |
Mar 11, 2024 | 4.895 | 4.954 | 4.815 | 4.915 | 3,117,374 | +0.00(+0.00%) |
Mar 08, 2024 | 4.806 | 4.954 | 4.788 | 4.915 | 1,247,832 | +0.05(+1.02%) |
Mar 07, 2024 | 4.726 | 4.865 | 4.706 | 4.865 | 1,281,151 | +0.18(+3.81%) |
Mar 06, 2024 | 4.588 | 4.726 | 4.558 | 4.687 | 1,361,745 | +0.13(+2.83%) |
Mar 05, 2024 | 4.498 | 4.647 | 4.498 | 4.558 | 1,065,567 | +0.04(+0.88%) |
Mar 04, 2024 | 4.647 | 4.667 | 4.508 | 4.518 | 938,942 | -0.15(-3.18%) |
Mar 01, 2024 | 4.597 | 4.701 | 4.578 | 4.667 | 1,119,393 | +0.07(+1.51%) |
Feb 29, 2024 | 4.528 | 4.607 | 4.518 | 4.597 | 902,988 | +0.09(+1.98%) |
Feb 28, 2024 | 4.479 | 4.587 | 4.479 | 4.508 | 976,349 | +0.01(+0.22%) |
Feb 27, 2024 | 4.528 | 4.616 | 4.459 | 4.498 | 1,308,812 | +0.10(+2.23%) |
Feb 26, 2024 | 4.410 | 4.430 | 4.332 | 4.400 | 832,033 | -0.04(-0.88%) |
Feb 23, 2024 | 4.312 | 4.464 | 4.268 | 4.440 | 1,000,438 | +0.07(+1.57%) |
Feb 22, 2024 | 4.273 | 4.410 | 4.263 | 4.371 | 1,015,540 | +0.10(+2.29%) |
Feb 21, 2024 | 4.077 | 4.283 | 4.077 | 4.273 | 1,025,575 | +0.14(+3.32%) |
Feb 20, 2024 | 4.165 | 4.204 | 4.116 | 4.136 | 813,054 | -0.06(-1.40%) |
Feb 16, 2024 | 4.097 | 4.214 | 4.072 | 4.195 | 879,172 | +0.10(+2.39%) |
Feb 15, 2024 | 4.077 | 4.116 | 4.043 | 4.097 | 629,167 | +0.03(+0.72%) |
Feb 14, 2024 | 4.185 | 4.203 | 4.004 | 4.067 | 1,435,420 | -0.10(-2.35%) |
Feb 13, 2024 | 4.263 | 4.376 | 4.092 | 4.165 | 1,932,351 | +0.06(+1.43%) |
Feb 12, 2024 | 4.077 | 4.165 | 4.028 | 4.106 | 832,398 | +0.02(+0.48%) |
Feb 09, 2024 | 4.067 | 4.097 | 4.038 | 4.087 | 575,586 | +0.02(+0.48%) |
Feb 08, 2024 | 4.048 | 4.077 | 4.018 | 4.067 | 429,547 | -0.02(-0.48%) |
Feb 07, 2024 | 4.048 | 4.087 | 3.994 | 4.087 | 582,623 | +0.03(+0.72%) |
Feb 06, 2024 | 3.881 | 4.067 | 3.861 | 4.057 | 810,975 | +0.22(+5.61%) |
Feb 05, 2024 | 3.822 | 3.920 | 3.773 | 3.842 | 793,472 | +0.01(+0.26%) |
Feb 02, 2024 | 3.881 | 3.881 | 3.773 | 3.832 | 731,228 | -0.06(-1.51%) |
Feb 01, 2024 | 3.959 | 3.999 | 3.837 | 3.891 | 888,622 | -0.07(-1.73%) |
Jan 31, 2024 | 4.038 | 4.043 | 3.940 | 3.959 | 534,818 | -0.09(-2.18%) |
Jan 30, 2024 | 3.989 | 4.048 | 3.941 | 4.048 | 549,966 | +0.04(+0.98%) |
Jan 29, 2024 | 4.048 | 4.067 | 3.974 | 4.008 | 768,585 | -0.05(-1.21%) |
Jan 26, 2024 | 4.048 | 4.072 | 3.979 | 4.057 | 521,343 | +0.01(+0.24%) |
Jan 25, 2024 | 4.087 | 4.138 | 3.969 | 4.048 | 584,547 | -0.05(-1.20%) |
Jan 24, 2024 | 3.989 | 4.097 | 3.989 | 4.097 | 756,806 | +0.13(+3.21%) |
Jan 23, 2024 | 3.881 | 3.979 | 3.861 | 3.969 | 836,136 | +0.04(+1.00%) |
Jan 22, 2024 | 3.940 | 3.986 | 3.920 | 3.930 | 495,334 | -0.01(-0.25%) |
Jan 19, 2024 | 3.999 | 3.999 | 3.891 | 3.940 | 460,384 | -0.04(-0.99%) |
Jan 18, 2024 | 3.969 | 4.008 | 3.901 | 3.979 | 650,203 | +0.04(+1.00%) |
Jan 17, 2024 | 3.783 | 3.959 | 3.778 | 3.940 | 1,188,935 | +0.11(+2.81%) |
Jan 16, 2024 | 3.871 | 3.886 | 3.788 | 3.832 | 566,624 | +0.04(+1.03%) |
Jan 12, 2024 | 3.852 | 3.876 | 3.778 | 3.793 | 566,018 | +0.00(+0.00%) |
Jan 11, 2024 | 3.832 | 3.836 | 3.759 | 3.793 | 557,651 | -0.08(-2.03%) |
Jan 10, 2024 | 3.871 | 3.901 | 3.842 | 3.871 | 769,991 | +0.01(+0.25%) |
Jan 09, 2024 | 3.901 | 3.901 | 3.808 | 3.861 | 976,171 | -0.09(-2.23%) |
Jan 08, 2024 | 4.028 | 4.043 | 3.901 | 3.950 | 1,413,060 | -0.13(-3.12%) |
Jan 05, 2024 | 4.097 | 4.146 | 4.008 | 4.077 | 1,130,509 | -0.03(-0.72%) |
Jan 04, 2024 | 3.979 | 4.214 | 3.979 | 4.106 | 2,887,691 | +0.18(+4.49%) |
Jan 03, 2024 | 3.891 | 3.984 | 3.812 | 3.930 | 1,141,691 | +0.06(+1.52%) |
Jan 02, 2024 | 3.891 | 3.940 | 3.852 | 3.871 | 873,233 | +0.02(+0.51%) |
Dec 29, 2023 | 3.910 | 3.920 | 3.764 | 3.852 | 1,371,978 | -0.04(-1.01%) |
Dec 28, 2023 | 3.920 | 3.969 | 3.881 | 3.891 | 475,636 | -0.06(-1.49%) |
Dec 27, 2023 | 3.959 | 3.969 | 3.881 | 3.950 | 550,312 | +0.02(+0.50%) |
Dec 26, 2023 | 3.989 | 3.994 | 3.910 | 3.930 | 582,468 | -0.07(-1.72%) |
Dec 22, 2023 | 3.910 | 4.018 | 3.881 | 3.999 | 1,314,780 | +0.12(+3.03%) |
Dec 21, 2023 | 3.871 | 3.891 | 3.822 | 3.881 | 654,068 | +0.07(+1.80%) |
Dec 20, 2023 | 3.842 | 3.901 | 3.803 | 3.812 | 872,868 | -0.03(-0.77%) |
Dec 19, 2023 | 3.803 | 3.852 | 3.765 | 3.842 | 726,627 | +0.07(+1.82%) |
Dec 18, 2023 | 3.881 | 3.909 | 3.739 | 3.773 | 774,751 | -0.03(-0.77%) |
Dec 15, 2023 | 3.744 | 3.813 | 3.714 | 3.803 | 1,625,065 | +0.08(+2.11%) |
Dec 14, 2023 | 3.763 | 3.803 | 3.705 | 3.724 | 909,784 | +0.00(+0.00%) |
Dec 13, 2023 | 3.675 | 3.724 | 3.587 | 3.724 | 760,315 | +0.05(+1.33%) |
Dec 12, 2023 | 3.646 | 3.734 | 3.616 | 3.675 | 499,804 | +0.01(+0.27%) |
Dec 11, 2023 | 3.607 | 3.675 | 3.558 | 3.665 | 455,949 | +0.06(+1.63%) |
Dec 08, 2023 | 3.597 | 3.646 | 3.587 | 3.607 | 384,662 | +0.02(+0.55%) |
Dec 07, 2023 | 3.626 | 3.626 | 3.548 | 3.587 | 546,772 | -0.06(-1.61%) |
Dec 06, 2023 | 3.724 | 3.725 | 3.607 | 3.646 | 829,945 | -0.06(-1.59%) |
Dec 05, 2023 | 3.763 | 3.763 | 3.656 | 3.705 | 1,049,758 | -0.12(-3.08%) |
Dec 04, 2023 | 3.901 | 3.906 | 3.812 | 3.822 | 904,362 | -0.08(-2.01%) |
Dec 01, 2023 | 3.812 | 3.906 | 3.803 | 3.901 | 1,779,492 | +0.10(+2.58%) |
Nov 30, 2023 | 3.685 | 3.832 | 3.675 | 3.803 | 1,185,022 | +0.16(+4.30%) |
Nov 29, 2023 | 3.616 | 3.665 | 3.567 | 3.646 | 990,535 | +0.13(+3.62%) |
Nov 28, 2023 | 3.587 | 3.597 | 3.381 | 3.518 | 1,046,434 | -0.12(-3.23%) |
Nov 27, 2023 | 3.597 | 3.646 | 3.567 | 3.636 | 494,228 | +0.00(+0.00%) |
Nov 24, 2023 | 3.528 | 3.636 | 3.509 | 3.636 | 520,192 | +0.17(+4.80%) |
Nov 22, 2023 | 3.440 | 3.518 | 3.426 | 3.469 | 525,139 | +0.02(+0.56%) |
Nov 21, 2023 | 3.431 | 3.460 | 3.392 | 3.450 | 335,751 | +0.02(+0.56%) |
Nov 20, 2023 | 3.460 | 3.474 | 3.411 | 3.431 | 330,084 | -0.01(-0.28%) |
Nov 17, 2023 | 3.450 | 3.479 | 3.431 | 3.440 | 331,603 | -0.01(-0.28%) |
Nov 16, 2023 | 3.373 | 3.450 | 3.363 | 3.450 | 541,861 | +0.09(+2.59%) |
Nov 15, 2023 | 3.286 | 3.373 | 3.286 | 3.363 | 769,467 | +0.07(+2.05%) |
Nov 14, 2023 | 3.228 | 3.300 | 3.150 | 3.295 | 1,143,277 | +0.11(+3.33%) |
Nov 13, 2023 | 3.131 | 3.189 | 3.102 | 3.189 | 418,331 | +0.06(+1.85%) |
Nov 10, 2023 | 3.064 | 3.150 | 3.054 | 3.131 | 379,250 | +0.05(+1.57%) |
Nov 09, 2023 | 3.092 | 3.170 | 3.073 | 3.083 | 576,536 | -0.02(-0.62%) |
Nov 08, 2023 | 3.073 | 3.131 | 3.015 | 3.102 | 470,030 | +0.03(+0.94%) |
Nov 07, 2023 | 3.121 | 3.150 | 3.059 | 3.073 | 506,779 | -0.06(-1.85%) |
Nov 06, 2023 | 3.150 | 3.170 | 3.102 | 3.131 | 327,202 | +0.01(+0.31%) |
Nov 03, 2023 | 3.102 | 3.150 | 3.102 | 3.121 | 315,450 | +0.01(+0.31%) |
Nov 02, 2023 | 3.064 | 3.126 | 3.044 | 3.112 | 452,934 | +0.08(+2.55%) |
Nov 01, 2023 | 3.064 | 3.064 | 2.996 | 3.035 | 447,911 | +0.00(+0.00%) |
Oct 31, 2023 | 3.064 | 3.102 | 3.035 | 3.035 | 278,250 | -0.03(-0.95%) |
Oct 30, 2023 | 3.102 | 3.121 | 3.020 | 3.064 | 518,851 | -0.01(-0.31%) |
Oct 27, 2023 | 3.150 | 3.170 | 3.064 | 3.073 | 345,936 | -0.11(-3.34%) |
Oct 26, 2023 | 3.141 | 3.179 | 3.121 | 3.179 | 323,772 | -0.02(-0.60%) |
Oct 25, 2023 | 3.208 | 3.237 | 3.165 | 3.199 | 256,526 | -0.01(-0.30%) |
Oct 24, 2023 | 3.160 | 3.244 | 3.160 | 3.208 | 552,316 | +0.06(+1.84%) |
Oct 23, 2023 | 3.179 | 3.189 | 3.131 | 3.150 | 411,019 | -0.04(-1.21%) |
Oct 20, 2023 | 3.237 | 3.237 | 3.131 | 3.189 | 257,661 | -0.03(-0.90%) |
Oct 19, 2023 | 3.208 | 3.257 | 3.204 | 3.218 | 301,272 | -0.03(-0.89%) |
Oct 18, 2023 | 3.286 | 3.305 | 3.247 | 3.247 | 202,656 | -0.04(-1.18%) |
Oct 17, 2023 | 3.208 | 3.295 | 3.150 | 3.286 | 552,372 | +0.09(+2.72%) |
Oct 16, 2023 | 3.208 | 3.218 | 3.179 | 3.199 | 257,801 | +0.00(+0.00%) |
Oct 13, 2023 | 3.179 | 3.218 | 3.170 | 3.199 | 183,041 | +0.02(+0.61%) |
Oct 12, 2023 | 3.199 | 3.218 | 3.165 | 3.179 | 504,245 | +0.00(+0.00%) |
Oct 11, 2023 | 3.170 | 3.199 | 3.150 | 3.179 | 315,168 | -0.01(-0.30%) |
Oct 10, 2023 | 3.266 | 3.271 | 3.179 | 3.189 | 448,025 | -0.05(-1.49%) |
Oct 09, 2023 | 3.189 | 3.276 | 3.179 | 3.237 | 483,002 | +0.04(+1.21%) |
Oct 06, 2023 | 3.083 | 3.208 | 3.073 | 3.199 | 649,538 | +0.14(+4.42%) |
Oct 05, 2023 | 3.035 | 3.092 | 3.030 | 3.064 | 583,554 | +0.05(+1.60%) |
Oct 04, 2023 | 3.064 | 3.083 | 2.996 | 3.015 | 525,817 | -0.06(-1.89%) |
Oct 03, 2023 | 3.160 | 3.179 | 3.064 | 3.073 | 446,097 | -0.12(-3.64%) |
Oct 02, 2023 | 3.131 | 3.199 | 3.121 | 3.189 | 615,570 | +0.06(+1.85%) |
Sep 29, 2023 | 3.141 | 3.160 | 3.112 | 3.131 | 348,436 | +0.00(+0.00%) |
Sep 28, 2023 | 3.170 | 3.179 | 3.121 | 3.131 | 328,487 | -0.05(-1.52%) |
Sep 27, 2023 | 3.160 | 3.247 | 3.160 | 3.179 | 598,653 | +0.04(+1.23%) |
Sep 26, 2023 | 3.131 | 3.179 | 3.112 | 3.141 | 346,791 | +0.01(+0.31%) |
Sep 25, 2023 | 3.141 | 3.160 | 3.131 | 3.131 | 601,614 | -0.01(-0.31%) |
Sep 22, 2023 | 3.064 | 3.160 | 3.064 | 3.141 | 738,002 | +0.11(+3.50%) |
Sep 21, 2023 | 3.054 | 3.102 | 3.035 | 3.035 | 460,553 | -0.05(-1.57%) |
Sep 20, 2023 | 3.064 | 3.102 | 3.064 | 3.083 | 371,573 | +0.03(+0.95%) |
Sep 19, 2023 | 3.025 | 3.121 | 3.025 | 3.054 | 540,642 | +0.03(+0.96%) |
Sep 18, 2023 | 3.025 | 3.035 | 2.967 | 3.025 | 294,052 | -0.02(-0.63%) |
Sep 15, 2023 | 3.025 | 3.064 | 3.015 | 3.044 | 778,850 | +0.01(+0.32%) |
Sep 14, 2023 | 2.948 | 3.049 | 2.933 | 3.035 | 525,810 | +0.09(+2.95%) |
Sep 13, 2023 | 2.890 | 2.967 | 2.890 | 2.948 | 429,462 | +0.06(+2.01%) |
Sep 12, 2023 | 2.909 | 2.938 | 2.880 | 2.890 | 468,245 | -0.02(-0.66%) |
Sep 11, 2023 | 3.015 | 3.025 | 2.909 | 2.909 | 351,456 | -0.06(-1.95%) |
Sep 08, 2023 | 2.928 | 3.006 | 2.923 | 2.967 | 515,973 | +0.07(+2.33%) |
Sep 07, 2023 | 2.977 | 2.996 | 2.870 | 2.899 | 1,069,537 | -0.08(-2.60%) |
Sep 06, 2023 | 3.035 | 3.062 | 2.977 | 2.977 | 332,311 | -0.04(-1.28%) |
Sep 05, 2023 | 3.092 | 3.102 | 3.015 | 3.015 | 396,571 | -0.08(-2.50%) |
Sep 01, 2023 | 3.131 | 3.131 | 3.073 | 3.092 | 358,541 | -0.01(-0.31%) |
Aug 31, 2023 | 3.121 | 3.131 | 3.083 | 3.102 | 307,020 | +0.01(+0.31%) |
Aug 30, 2023 | 3.102 | 3.112 | 3.073 | 3.092 | 224,032 | +0.00(+0.00%) |
Aug 29, 2023 | 3.015 | 3.092 | 3.015 | 3.092 | 387,370 | +0.11(+3.56%) |
Aug 28, 2023 | 2.996 | 3.035 | 2.977 | 2.986 | 257,833 | +0.01(+0.32%) |
Aug 25, 2023 | 3.015 | 3.035 | 2.957 | 2.977 | 316,504 | -0.03(-0.96%) |
Aug 24, 2023 | 3.064 | 3.097 | 3.006 | 3.006 | 362,086 | -0.07(-2.20%) |
Aug 23, 2023 | 3.083 | 3.092 | 3.044 | 3.073 | 299,284 | -0.02(-0.63%) |
Aug 22, 2023 | 3.102 | 3.117 | 3.088 | 3.092 | 274,838 | +0.01(+0.31%) |
Aug 21, 2023 | 3.112 | 3.131 | 3.083 | 3.083 | 369,755 | -0.02(-0.62%) |
Aug 18, 2023 | 3.102 | 3.146 | 3.044 | 3.102 | 453,642 | -0.03(-0.93%) |
Aug 17, 2023 | 3.160 | 3.208 | 3.121 | 3.131 | 389,037 | -0.01(-0.31%) |
Aug 16, 2023 | 3.198 | 3.254 | 3.141 | 3.141 | 393,326 | -0.05(-1.49%) |
Aug 15, 2023 | 3.217 | 3.217 | 3.157 | 3.188 | 349,843 | -0.04(-1.18%) |
Aug 14, 2023 | 3.207 | 3.236 | 3.141 | 3.226 | 483,375 | +0.01(+0.30%) |
Aug 11, 2023 | 3.188 | 3.246 | 3.169 | 3.217 | 359,454 | +0.03(+0.90%) |
Aug 10, 2023 | 3.179 | 3.218 | 3.169 | 3.188 | 343,350 | +0.01(+0.30%) |
Aug 09, 2023 | 3.179 | 3.222 | 3.177 | 3.179 | 462,639 | -0.01(-0.30%) |
Aug 08, 2023 | 3.150 | 3.188 | 3.122 | 3.188 | 331,161 | -0.02(-0.59%) |
Aug 07, 2023 | 3.150 | 3.217 | 3.141 | 3.207 | 294,808 | +0.08(+2.43%) |
Aug 04, 2023 | 3.160 | 3.217 | 3.131 | 3.131 | 462,754 | +0.00(+0.00%) |
Aug 03, 2023 | 3.103 | 3.160 | 3.084 | 3.131 | 507,813 | +0.05(+1.54%) |
Aug 02, 2023 | 3.103 | 3.122 | 3.046 | 3.084 | 546,946 | -0.02(-0.61%) |
Aug 01, 2023 | 3.150 | 3.158 | 3.084 | 3.103 | 483,035 | -0.07(-2.10%) |
Jul 31, 2023 | 3.179 | 3.236 | 3.160 | 3.169 | 752,390 | -0.01(-0.30%) |
Jul 28, 2023 | 3.055 | 3.179 | 3.048 | 3.179 | 875,491 | +0.12(+4.05%) |
Jul 27, 2023 | 3.141 | 3.150 | 3.008 | 3.055 | 838,906 | -0.10(-3.02%) |
Jul 26, 2023 | 3.093 | 3.150 | 3.084 | 3.150 | 469,350 | +0.07(+2.16%) |
Jul 25, 2023 | 3.074 | 3.136 | 3.074 | 3.084 | 431,357 | +0.03(+0.93%) |
Jul 24, 2023 | 3.093 | 3.093 | 3.027 | 3.055 | 569,586 | -0.03(-0.93%) |
Jul 21, 2023 | 3.103 | 3.122 | 3.027 | 3.084 | 596,947 | +0.01(+0.31%) |
Jul 20, 2023 | 3.084 | 3.108 | 3.055 | 3.074 | 374,243 | -0.02(-0.62%) |
Jul 19, 2023 | 3.065 | 3.103 | 3.055 | 3.093 | 266,101 | +0.03(+0.93%) |
Jul 18, 2023 | 3.065 | 3.131 | 3.046 | 3.065 | 371,725 | -0.02(-0.62%) |
Jul 17, 2023 | 3.160 | 3.169 | 3.074 | 3.084 | 389,524 | -0.05(-1.52%) |
Jul 14, 2023 | 3.169 | 3.171 | 3.122 | 3.131 | 397,149 | -0.07(-2.08%) |
Jul 13, 2023 | 3.207 | 3.226 | 3.169 | 3.198 | 431,601 | +0.00(+0.00%) |
Jul 12, 2023 | 3.198 | 3.265 | 3.198 | 3.198 | 436,404 | +0.03(+0.90%) |
Jul 11, 2023 | 3.131 | 3.193 | 3.131 | 3.169 | 518,633 | +0.04(+1.22%) |
Jul 10, 2023 | 3.141 | 3.198 | 3.112 | 3.131 | 373,647 | -0.02(-0.60%) |
Jul 07, 2023 | 3.036 | 3.188 | 3.036 | 3.150 | 1,252,566 | +0.09(+2.80%) |
Jul 06, 2023 | 3.055 | 3.074 | 2.979 | 3.065 | 678,163 | -0.03(-0.92%) |
Jul 05, 2023 | 3.103 | 3.112 | 3.017 | 3.093 | 647,108 | -0.07(-2.11%) |
Jul 03, 2023 | 3.093 | 3.160 | 3.084 | 3.160 | 495,296 | +0.06(+1.84%) |
Jun 30, 2023 | 3.103 | 3.136 | 3.076 | 3.103 | 694,502 | +0.01(+0.31%) |
Jun 29, 2023 | 3.055 | 3.103 | 3.022 | 3.093 | 610,700 | +0.03(+0.93%) |
Jun 28, 2023 | 3.084 | 3.084 | 3.027 | 3.065 | 476,505 | -0.01(-0.31%) |
Jun 27, 2023 | 3.103 | 3.122 | 3.065 | 3.074 | 447,036 | -0.03(-0.92%) |
Jun 26, 2023 | 3.084 | 3.131 | 3.084 | 3.103 | 502,170 | +0.01(+0.31%) |
Jun 23, 2023 | 3.084 | 3.112 | 3.065 | 3.093 | 1,141,740 | -0.01(-0.31%) |
Jun 22, 2023 | 3.093 | 3.131 | 3.074 | 3.103 | 568,892 | +0.00(+0.00%) |
Jun 21, 2023 | 3.141 | 3.150 | 3.093 | 3.103 | 468,262 | -0.03(-0.91%) |
Jun 20, 2023 | 3.179 | 3.179 | 3.093 | 3.131 | 485,754 | -0.06(-1.79%) |
Jun 16, 2023 | 3.246 | 3.246 | 3.169 | 3.188 | 525,584 | -0.03(-0.89%) |
Jun 15, 2023 | 3.188 | 3.236 | 3.160 | 3.217 | 580,585 | +0.02(+0.60%) |
Jun 14, 2023 | 3.112 | 3.231 | 3.112 | 3.198 | 392,513 | +0.10(+3.07%) |
Jun 13, 2023 | 3.160 | 3.169 | 3.093 | 3.103 | 485,032 | -0.01(-0.31%) |
Jun 12, 2023 | 3.150 | 3.160 | 3.098 | 3.112 | 557,093 | -0.03(-0.91%) |
Jun 09, 2023 | 3.217 | 3.231 | 3.141 | 3.141 | 487,567 | -0.08(-2.37%) |
Jun 08, 2023 | 3.322 | 3.374 | 3.203 | 3.217 | 736,641 | -0.12(-3.70%) |
Jun 07, 2023 | 3.379 | 3.417 | 3.322 | 3.341 | 501,822 | -0.02(-0.57%) |
Jun 06, 2023 | 3.265 | 3.369 | 3.218 | 3.360 | 484,016 | +0.10(+3.22%) |
Jun 05, 2023 | 3.293 | 3.336 | 3.246 | 3.255 | 465,428 | +0.00(+0.00%) |
Jun 02, 2023 | 3.150 | 3.265 | 3.122 | 3.255 | 653,096 | +0.18(+5.88%) |