Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.740 | 3.740 | 3.620 | 3.650 | 31,617 | -0.08(-2.14%) |
May 16, 2024 | 3.775 | 3.785 | 3.685 | 3.730 | 25,370 | -0.05(-1.32%) |
May 15, 2024 | 3.810 | 3.830 | 3.730 | 3.780 | 40,710 | +0.00(+0.00%) |
May 14, 2024 | 3.750 | 3.880 | 3.720 | 3.780 | 47,491 | +0.03(+0.80%) |
May 13, 2024 | 3.760 | 3.785 | 3.580 | 3.750 | 26,924 | +0.00(+0.00%) |
May 10, 2024 | 3.710 | 3.770 | 3.585 | 3.750 | 61,104 | -0.01(-0.27%) |
May 09, 2024 | 3.550 | 3.800 | 3.490 | 3.760 | 127,545 | +0.25(+7.12%) |
May 08, 2024 | 3.650 | 3.700 | 3.400 | 3.510 | 140,924 | -0.12(-3.31%) |
May 07, 2024 | 3.680 | 3.750 | 3.630 | 3.630 | 61,096 | -0.05(-1.36%) |
May 06, 2024 | 3.750 | 3.780 | 3.630 | 3.680 | 74,103 | -0.03(-0.81%) |
May 03, 2024 | 4.130 | 4.139 | 3.670 | 3.710 | 62,028 | -0.25(-6.31%) |
May 02, 2024 | 3.570 | 4.160 | 3.520 | 3.960 | 129,636 | +0.23(+6.17%) |
May 01, 2024 | 3.710 | 3.730 | 3.650 | 3.730 | 57,150 | -0.01(-0.27%) |
Apr 30, 2024 | 3.990 | 3.990 | 3.610 | 3.740 | 153,836 | -0.25(-6.27%) |
Apr 29, 2024 | 4.060 | 4.140 | 3.955 | 3.990 | 44,749 | -0.03(-0.75%) |
Apr 26, 2024 | 3.670 | 4.040 | 3.613 | 4.020 | 67,017 | +0.32(+8.65%) |
Apr 25, 2024 | 3.750 | 3.760 | 3.600 | 3.700 | 25,044 | -0.06(-1.60%) |
Apr 24, 2024 | 3.880 | 3.930 | 3.710 | 3.760 | 25,682 | -0.12(-3.09%) |
Apr 23, 2024 | 3.830 | 3.939 | 3.801 | 3.880 | 105,252 | +0.13(+3.47%) |
Apr 22, 2024 | 3.790 | 3.790 | 3.640 | 3.750 | 66,836 | -0.06(-1.57%) |
Apr 19, 2024 | 4.060 | 4.060 | 3.680 | 3.810 | 107,466 | -0.17(-4.27%) |
Apr 18, 2024 | 3.790 | 4.030 | 3.640 | 3.980 | 62,885 | +0.28(+7.57%) |
Apr 17, 2024 | 3.600 | 3.820 | 3.590 | 3.700 | 52,890 | +0.06(+1.65%) |
Apr 16, 2024 | 3.640 | 3.700 | 3.540 | 3.640 | 65,943 | +0.02(+0.55%) |
Apr 15, 2024 | 3.730 | 3.770 | 3.520 | 3.620 | 82,025 | -0.19(-4.99%) |
Apr 12, 2024 | 4.000 | 4.000 | 3.680 | 3.810 | 66,338 | -0.17(-4.27%) |
Apr 11, 2024 | 3.990 | 4.019 | 3.860 | 3.980 | 38,110 | +0.04(+1.02%) |
Apr 10, 2024 | 4.120 | 4.240 | 3.830 | 3.940 | 143,020 | -0.33(-7.73%) |
Apr 09, 2024 | 4.260 | 4.569 | 4.046 | 4.270 | 185,452 | +0.01(+0.23%) |
Apr 08, 2024 | 3.600 | 4.300 | 3.590 | 4.260 | 458,445 | +0.71(+20.00%) |
Apr 05, 2024 | 3.320 | 3.560 | 3.270 | 3.550 | 195,098 | +0.27(+8.23%) |
Apr 04, 2024 | 3.260 | 3.380 | 3.230 | 3.280 | 105,885 | +0.06(+1.86%) |
Apr 03, 2024 | 3.040 | 3.250 | 3.020 | 3.220 | 545,304 | +0.22(+7.33%) |
Apr 02, 2024 | 2.900 | 3.010 | 2.820 | 3.000 | 152,586 | +0.08(+2.74%) |
Apr 01, 2024 | 2.880 | 2.980 | 2.870 | 2.920 | 62,732 | +0.02(+0.69%) |
Mar 28, 2024 | 2.910 | 2.900 | 2.900 | 2.900 | 51,098 | -0.01(-0.34%) |
Mar 27, 2024 | 2.880 | 2.920 | 2.790 | 2.910 | 66,641 | +0.06(+2.11%) |
Mar 26, 2024 | 2.840 | 2.880 | 2.796 | 2.850 | 56,933 | +0.01(+0.35%) |
Mar 25, 2024 | 2.800 | 2.940 | 2.800 | 2.840 | 92,771 | +0.00(+0.00%) |
Mar 22, 2024 | 2.830 | 2.880 | 2.800 | 2.840 | 51,575 | -0.04(-1.39%) |
Mar 21, 2024 | 2.980 | 3.000 | 2.880 | 2.880 | 83,345 | -0.06(-2.04%) |
Mar 20, 2024 | 2.840 | 2.960 | 2.840 | 2.940 | 99,625 | +0.08(+2.80%) |
Mar 19, 2024 | 2.800 | 2.900 | 2.780 | 2.860 | 35,072 | +0.06(+2.14%) |
Mar 18, 2024 | 2.860 | 2.938 | 2.800 | 2.800 | 29,500 | -0.01(-0.36%) |
Mar 15, 2024 | 2.850 | 2.935 | 2.800 | 2.810 | 82,982 | -0.06(-2.09%) |
Mar 14, 2024 | 2.970 | 2.980 | 2.860 | 2.870 | 113,788 | -0.07(-2.38%) |
Mar 13, 2024 | 2.890 | 2.985 | 2.840 | 2.940 | 60,210 | +0.09(+3.16%) |
Mar 12, 2024 | 2.930 | 2.930 | 2.838 | 2.850 | 78,286 | -0.04(-1.38%) |
Mar 11, 2024 | 3.000 | 3.040 | 2.850 | 2.890 | 103,011 | -0.12(-3.99%) |
Mar 08, 2024 | 3.050 | 3.120 | 2.980 | 3.010 | 157,708 | -0.10(-3.22%) |
Mar 07, 2024 | 2.960 | 3.240 | 2.820 | 3.110 | 266,534 | -0.06(-1.89%) |
Mar 06, 2024 | 3.260 | 3.290 | 3.165 | 3.170 | 53,741 | -0.12(-3.65%) |
Mar 05, 2024 | 3.410 | 3.450 | 3.240 | 3.290 | 56,672 | -0.09(-2.66%) |
Mar 04, 2024 | 3.430 | 3.470 | 3.360 | 3.380 | 72,910 | -0.09(-2.59%) |
Mar 01, 2024 | 3.550 | 3.550 | 3.410 | 3.470 | 57,733 | -0.08(-2.25%) |
Feb 29, 2024 | 3.370 | 3.550 | 3.365 | 3.550 | 105,247 | +0.16(+4.72%) |
Feb 28, 2024 | 3.350 | 3.420 | 3.350 | 3.390 | 51,925 | +0.02(+0.59%) |
Feb 27, 2024 | 3.430 | 3.460 | 3.360 | 3.370 | 80,540 | -0.09(-2.60%) |
Feb 26, 2024 | 3.340 | 3.520 | 3.310 | 3.460 | 112,433 | +0.12(+3.59%) |
Feb 23, 2024 | 3.250 | 3.410 | 3.250 | 3.340 | 42,016 | +0.05(+1.52%) |
Feb 22, 2024 | 3.240 | 3.370 | 3.240 | 3.290 | 65,300 | +0.05(+1.54%) |
Feb 21, 2024 | 3.220 | 3.280 | 3.220 | 3.240 | 29,533 | +0.00(+0.00%) |
Feb 20, 2024 | 3.280 | 3.440 | 3.222 | 3.240 | 50,570 | -0.11(-3.28%) |
Feb 16, 2024 | 3.330 | 3.550 | 3.309 | 3.350 | 44,157 | +0.01(+0.30%) |
Feb 15, 2024 | 3.340 | 3.398 | 3.240 | 3.340 | 76,749 | -0.02(-0.60%) |
Feb 14, 2024 | 3.285 | 3.360 | 3.285 | 3.360 | 13,341 | +0.12(+3.70%) |
Feb 13, 2024 | 3.250 | 3.300 | 3.220 | 3.240 | 36,545 | -0.09(-2.70%) |
Feb 12, 2024 | 3.230 | 3.381 | 3.230 | 3.330 | 40,939 | +0.09(+2.78%) |
Feb 09, 2024 | 3.160 | 3.250 | 3.160 | 3.240 | 16,388 | +0.05(+1.57%) |
Feb 08, 2024 | 3.185 | 3.269 | 3.100 | 3.190 | 51,602 | +0.04(+1.27%) |
Feb 07, 2024 | 3.250 | 3.259 | 3.120 | 3.150 | 41,585 | -0.15(-4.55%) |
Feb 06, 2024 | 3.240 | 3.310 | 3.224 | 3.300 | 18,459 | +0.02(+0.61%) |
Feb 05, 2024 | 3.400 | 3.400 | 3.225 | 3.280 | 20,869 | -0.14(-4.09%) |
Feb 02, 2024 | 3.370 | 3.450 | 3.330 | 3.420 | 35,014 | +0.03(+0.88%) |
Feb 01, 2024 | 3.530 | 3.600 | 3.160 | 3.390 | 189,388 | -0.07(-2.02%) |
Jan 31, 2024 | 3.350 | 3.530 | 3.340 | 3.460 | 35,711 | +0.06(+1.76%) |
Jan 30, 2024 | 3.230 | 3.410 | 3.150 | 3.400 | 37,038 | +0.11(+3.34%) |
Jan 29, 2024 | 3.400 | 3.400 | 3.240 | 3.290 | 24,906 | -0.05(-1.50%) |
Jan 26, 2024 | 3.100 | 3.340 | 3.100 | 3.340 | 77,323 | +0.31(+10.23%) |
Jan 25, 2024 | 3.050 | 3.107 | 3.000 | 3.030 | 23,021 | +0.00(+0.00%) |
Jan 24, 2024 | 3.070 | 3.100 | 2.998 | 3.030 | 68,784 | -0.04(-1.30%) |
Jan 23, 2024 | 3.220 | 3.220 | 3.070 | 3.070 | 27,579 | -0.11(-3.46%) |
Jan 22, 2024 | 3.190 | 3.253 | 3.170 | 3.180 | 22,760 | +0.00(+0.00%) |
Jan 19, 2024 | 3.100 | 3.200 | 3.100 | 3.180 | 19,230 | +0.07(+2.25%) |
Jan 18, 2024 | 3.220 | 3.230 | 3.100 | 3.110 | 28,251 | -0.13(-4.01%) |
Jan 17, 2024 | 3.390 | 3.390 | 3.159 | 3.240 | 41,651 | -0.15(-4.42%) |
Jan 16, 2024 | 3.440 | 3.614 | 3.350 | 3.390 | 99,286 | -0.05(-1.45%) |
Jan 12, 2024 | 3.250 | 3.470 | 3.250 | 3.440 | 102,723 | +0.20(+6.17%) |
Jan 11, 2024 | 3.200 | 3.260 | 3.120 | 3.240 | 48,902 | +0.06(+1.89%) |
Jan 10, 2024 | 3.120 | 3.290 | 3.000 | 3.180 | 133,917 | +0.07(+2.25%) |
Jan 09, 2024 | 3.090 | 3.133 | 3.040 | 3.110 | 43,824 | +0.01(+0.32%) |
Jan 08, 2024 | 3.050 | 3.120 | 3.010 | 3.100 | 19,872 | +0.08(+2.65%) |
Jan 05, 2024 | 2.960 | 3.050 | 2.937 | 3.020 | 32,627 | +0.09(+3.07%) |
Jan 04, 2024 | 2.960 | 3.031 | 2.855 | 2.930 | 54,530 | -0.07(-2.33%) |
Jan 03, 2024 | 3.190 | 3.190 | 2.960 | 3.000 | 52,225 | -0.20(-6.25%) |
Jan 02, 2024 | 3.220 | 3.280 | 3.180 | 3.200 | 44,556 | +0.00(+0.00%) |
Dec 29, 2023 | 2.960 | 3.273 | 2.950 | 3.200 | 238,721 | +0.22(+7.38%) |
Dec 28, 2023 | 2.960 | 2.985 | 2.940 | 2.980 | 161,782 | -0.04(-1.32%) |
Dec 27, 2023 | 3.080 | 3.090 | 2.990 | 3.020 | 74,807 | -0.01(-0.33%) |
Dec 26, 2023 | 2.960 | 3.080 | 2.960 | 3.030 | 66,472 | +0.05(+1.68%) |
Dec 22, 2023 | 3.000 | 3.000 | 2.920 | 2.980 | 53,803 | -0.02(-0.67%) |
Dec 21, 2023 | 2.910 | 3.010 | 2.870 | 3.000 | 91,763 | +0.10(+3.45%) |
Dec 20, 2023 | 2.870 | 3.040 | 2.870 | 2.900 | 50,432 | -0.04(-1.36%) |
Dec 19, 2023 | 3.030 | 3.030 | 2.860 | 2.940 | 123,459 | -0.03(-1.01%) |
Dec 18, 2023 | 3.060 | 3.180 | 2.957 | 2.970 | 28,290 | -0.08(-2.62%) |
Dec 15, 2023 | 3.090 | 3.120 | 3.050 | 3.050 | 38,664 | -0.08(-2.56%) |
Dec 14, 2023 | 3.120 | 3.150 | 3.060 | 3.130 | 27,667 | +0.07(+2.29%) |
Dec 13, 2023 | 3.050 | 3.110 | 2.900 | 3.060 | 58,567 | +0.04(+1.32%) |
Dec 12, 2023 | 3.010 | 3.130 | 2.933 | 3.020 | 19,449 | -0.08(-2.58%) |
Dec 11, 2023 | 3.100 | 3.150 | 3.023 | 3.100 | 23,605 | +0.00(+0.00%) |
Dec 08, 2023 | 2.910 | 3.120 | 2.855 | 3.100 | 32,078 | +0.16(+5.44%) |
Dec 07, 2023 | 2.970 | 3.080 | 2.940 | 2.940 | 15,926 | -0.06(-2.00%) |
Dec 06, 2023 | 3.000 | 3.080 | 2.940 | 3.000 | 25,392 | +0.03(+1.01%) |
Dec 05, 2023 | 2.940 | 3.000 | 2.910 | 2.970 | 11,373 | -0.03(-1.00%) |
Dec 04, 2023 | 2.950 | 3.000 | 2.890 | 3.000 | 49,442 | +0.05(+1.69%) |
Dec 01, 2023 | 2.730 | 3.000 | 2.730 | 2.950 | 55,399 | +0.13(+4.61%) |
Nov 30, 2023 | 2.700 | 2.900 | 2.700 | 2.820 | 30,837 | +0.11(+4.06%) |
Nov 29, 2023 | 2.740 | 2.830 | 2.660 | 2.710 | 43,307 | +0.01(+0.37%) |
Nov 28, 2023 | 2.620 | 2.750 | 2.577 | 2.700 | 45,569 | +0.06(+2.27%) |
Nov 27, 2023 | 2.760 | 2.760 | 2.640 | 2.640 | 18,454 | -0.11(-4.00%) |
Nov 24, 2023 | 2.620 | 2.850 | 2.590 | 2.750 | 48,513 | +0.11(+4.17%) |
Nov 22, 2023 | 2.800 | 2.800 | 2.510 | 2.640 | 69,977 | -0.12(-4.35%) |
Nov 21, 2023 | 2.730 | 2.770 | 2.730 | 2.760 | 12,262 | +0.00(+0.00%) |
Nov 20, 2023 | 2.630 | 2.770 | 2.600 | 2.760 | 54,730 | +0.10(+3.76%) |
Nov 17, 2023 | 2.630 | 2.660 | 2.600 | 2.660 | 14,751 | +0.02(+0.76%) |
Nov 16, 2023 | 2.680 | 2.691 | 2.620 | 2.640 | 9,361 | -0.09(-3.30%) |
Nov 15, 2023 | 2.850 | 2.850 | 2.530 | 2.730 | 84,065 | -0.06(-2.15%) |
Nov 14, 2023 | 2.650 | 2.810 | 2.640 | 2.790 | 86,367 | +0.19(+7.31%) |
Nov 13, 2023 | 2.570 | 2.650 | 2.550 | 2.600 | 49,832 | -0.01(-0.38%) |
Nov 10, 2023 | 2.580 | 2.640 | 2.550 | 2.610 | 64,546 | -0.02(-0.76%) |
Nov 09, 2023 | 2.590 | 2.650 | 2.590 | 2.630 | 15,004 | +0.02(+0.77%) |
Nov 08, 2023 | 2.580 | 2.620 | 2.580 | 2.610 | 38,768 | +0.03(+1.16%) |
Nov 07, 2023 | 2.700 | 2.700 | 2.500 | 2.580 | 70,210 | -0.12(-4.44%) |
Nov 06, 2023 | 2.710 | 2.710 | 2.660 | 2.700 | 42,821 | -0.04(-1.46%) |
Nov 03, 2023 | 2.890 | 2.950 | 2.720 | 2.740 | 49,689 | -0.03(-1.08%) |
Nov 02, 2023 | 2.680 | 2.850 | 2.680 | 2.770 | 38,220 | +0.12(+4.53%) |
Nov 01, 2023 | 2.970 | 2.990 | 2.570 | 2.650 | 105,687 | -0.12(-4.33%) |
Oct 31, 2023 | 2.800 | 2.869 | 2.710 | 2.770 | 72,398 | -0.01(-0.36%) |
Oct 30, 2023 | 2.620 | 2.850 | 2.620 | 2.780 | 57,122 | +0.14(+5.30%) |
Oct 27, 2023 | 2.650 | 2.660 | 2.530 | 2.640 | 22,956 | -0.04(-1.49%) |
Oct 26, 2023 | 2.620 | 2.800 | 2.570 | 2.680 | 97,064 | +0.07(+2.68%) |
Oct 25, 2023 | 2.640 | 2.720 | 2.490 | 2.610 | 83,524 | -0.17(-6.12%) |
Oct 24, 2023 | 2.740 | 2.870 | 2.700 | 2.780 | 66,998 | +0.05(+1.83%) |
Oct 23, 2023 | 2.730 | 2.750 | 2.678 | 2.730 | 10,372 | -0.04(-1.44%) |
Oct 20, 2023 | 2.740 | 2.770 | 2.700 | 2.770 | 21,285 | -0.01(-0.36%) |
Oct 19, 2023 | 2.770 | 2.950 | 2.770 | 2.780 | 20,121 | -0.04(-1.42%) |
Oct 18, 2023 | 2.890 | 2.890 | 2.770 | 2.820 | 18,097 | -0.10(-3.42%) |
Oct 17, 2023 | 2.710 | 2.960 | 2.710 | 2.920 | 21,296 | +0.14(+5.04%) |
Oct 16, 2023 | 2.850 | 2.970 | 2.780 | 2.780 | 47,028 | -0.02(-0.71%) |
Oct 13, 2023 | 2.770 | 2.830 | 2.730 | 2.800 | 6,439 | -0.02(-0.71%) |
Oct 12, 2023 | 2.880 | 3.077 | 2.800 | 2.820 | 51,766 | -0.12(-4.08%) |
Oct 11, 2023 | 2.860 | 2.970 | 2.860 | 2.940 | 12,933 | +0.01(+0.34%) |
Oct 10, 2023 | 2.800 | 2.960 | 2.779 | 2.930 | 79,063 | +0.14(+5.02%) |
Oct 09, 2023 | 2.780 | 2.870 | 2.730 | 2.790 | 29,445 | -0.01(-0.36%) |
Oct 06, 2023 | 2.700 | 2.820 | 2.610 | 2.800 | 41,262 | +0.04(+1.45%) |
Oct 05, 2023 | 2.670 | 2.770 | 2.600 | 2.760 | 73,047 | +0.04(+1.47%) |
Oct 04, 2023 | 2.800 | 2.840 | 2.696 | 2.720 | 81,172 | -0.09(-3.20%) |
Oct 03, 2023 | 3.010 | 3.060 | 2.790 | 2.810 | 104,860 | -0.23(-7.57%) |
Oct 02, 2023 | 3.030 | 3.080 | 3.000 | 3.040 | 42,330 | +0.00(+0.00%) |
Sep 29, 2023 | 3.050 | 3.140 | 3.000 | 3.040 | 145,733 | -0.04(-1.30%) |
Sep 28, 2023 | 3.160 | 3.220 | 3.010 | 3.080 | 182,351 | -0.08(-2.53%) |
Sep 27, 2023 | 3.190 | 3.240 | 3.120 | 3.160 | 43,077 | -0.02(-0.63%) |
Sep 26, 2023 | 3.160 | 3.295 | 3.150 | 3.180 | 167,564 | -0.06(-1.85%) |
Sep 25, 2023 | 3.250 | 3.260 | 3.180 | 3.240 | 171,830 | +0.02(+0.62%) |
Sep 22, 2023 | 3.290 | 3.340 | 3.180 | 3.220 | 238,461 | -0.08(-2.42%) |
Sep 21, 2023 | 3.110 | 3.370 | 3.050 | 3.300 | 526,036 | +0.13(+4.10%) |
Sep 20, 2023 | 3.000 | 3.290 | 2.990 | 3.170 | 255,526 | +0.17(+5.67%) |
Sep 19, 2023 | 3.120 | 3.120 | 2.965 | 3.000 | 171,229 | -0.13(-4.15%) |
Sep 18, 2023 | 3.180 | 3.200 | 3.070 | 3.130 | 51,836 | -0.06(-1.88%) |
Sep 15, 2023 | 3.290 | 3.430 | 3.170 | 3.190 | 364,775 | -0.10(-3.04%) |
Sep 14, 2023 | 3.220 | 3.350 | 3.160 | 3.290 | 126,572 | +0.10(+3.13%) |
Sep 13, 2023 | 3.150 | 3.210 | 3.050 | 3.190 | 77,925 | +0.02(+0.63%) |
Sep 12, 2023 | 3.270 | 3.320 | 3.160 | 3.170 | 92,316 | -0.10(-3.06%) |
Sep 11, 2023 | 3.320 | 3.360 | 3.230 | 3.270 | 82,935 | -0.03(-0.91%) |
Sep 08, 2023 | 3.290 | 3.420 | 3.220 | 3.300 | 161,700 | +0.02(+0.61%) |
Sep 07, 2023 | 3.380 | 3.440 | 3.169 | 3.280 | 272,039 | -0.09(-2.67%) |
Sep 06, 2023 | 3.480 | 3.480 | 3.299 | 3.370 | 196,128 | -0.09(-2.60%) |
Sep 05, 2023 | 3.530 | 3.530 | 3.450 | 3.460 | 33,287 | -0.14(-3.89%) |
Sep 01, 2023 | 3.600 | 3.640 | 3.500 | 3.600 | 36,390 | +0.03(+0.84%) |
Aug 31, 2023 | 3.510 | 3.680 | 3.510 | 3.570 | 88,114 | +0.08(+2.29%) |
Aug 30, 2023 | 3.500 | 3.550 | 3.470 | 3.490 | 34,305 | -0.03(-0.85%) |
Aug 29, 2023 | 3.500 | 3.580 | 3.490 | 3.520 | 40,260 | +0.02(+0.57%) |
Aug 28, 2023 | 3.510 | 3.580 | 3.450 | 3.500 | 25,299 | +0.00(+0.00%) |
Aug 25, 2023 | 3.500 | 3.575 | 3.480 | 3.500 | 77,724 | +0.00(+0.00%) |
Aug 24, 2023 | 3.590 | 3.630 | 3.480 | 3.500 | 55,302 | -0.14(-3.85%) |
Aug 23, 2023 | 3.730 | 3.760 | 3.480 | 3.640 | 119,385 | +0.11(+3.12%) |
Aug 22, 2023 | 3.480 | 3.550 | 3.480 | 3.530 | 119,115 | +0.06(+1.73%) |
Aug 21, 2023 | 3.550 | 3.563 | 3.450 | 3.470 | 85,948 | -0.07(-1.98%) |
Aug 18, 2023 | 3.520 | 3.600 | 3.510 | 3.540 | 45,167 | +0.01(+0.28%) |
Aug 17, 2023 | 3.620 | 3.640 | 3.523 | 3.530 | 31,122 | -0.08(-2.22%) |
Aug 16, 2023 | 3.610 | 3.650 | 3.580 | 3.610 | 42,169 | +0.02(+0.56%) |
Aug 15, 2023 | 3.650 | 3.650 | 3.580 | 3.590 | 32,098 | -0.10(-2.71%) |
Aug 14, 2023 | 3.650 | 3.710 | 3.620 | 3.690 | 25,960 | -0.02(-0.54%) |
Aug 11, 2023 | 3.770 | 3.770 | 3.640 | 3.710 | 46,891 | -0.08(-2.11%) |
Aug 10, 2023 | 3.940 | 3.940 | 3.750 | 3.790 | 10,899 | -0.14(-3.56%) |
Aug 09, 2023 | 3.910 | 3.958 | 3.890 | 3.930 | 28,834 | +0.02(+0.51%) |
Aug 08, 2023 | 3.760 | 3.910 | 3.750 | 3.910 | 69,350 | +0.19(+5.11%) |
Aug 07, 2023 | 3.680 | 3.730 | 3.553 | 3.720 | 50,389 | -0.01(-0.27%) |
Aug 04, 2023 | 3.920 | 3.954 | 3.680 | 3.730 | 118,472 | -0.14(-3.62%) |
Aug 03, 2023 | 3.670 | 3.900 | 3.490 | 3.870 | 199,719 | +0.27(+7.50%) |
Aug 02, 2023 | 3.650 | 3.697 | 3.515 | 3.600 | 117,910 | -0.08(-2.17%) |
Aug 01, 2023 | 3.640 | 3.730 | 3.600 | 3.680 | 39,980 | +0.02(+0.55%) |
Jul 31, 2023 | 3.670 | 3.690 | 3.600 | 3.660 | 36,293 | -0.04(-1.08%) |
Jul 28, 2023 | 3.720 | 3.750 | 3.670 | 3.700 | 12,107 | +0.01(+0.27%) |
Jul 27, 2023 | 3.770 | 3.840 | 3.660 | 3.690 | 48,144 | -0.10(-2.64%) |
Jul 26, 2023 | 3.720 | 3.790 | 3.650 | 3.790 | 56,109 | +0.09(+2.43%) |
Jul 25, 2023 | 3.750 | 3.800 | 3.630 | 3.700 | 62,315 | -0.05(-1.33%) |
Jul 24, 2023 | 3.750 | 3.790 | 3.735 | 3.750 | 26,316 | +0.01(+0.27%) |
Jul 21, 2023 | 3.820 | 3.825 | 3.717 | 3.740 | 41,518 | -0.07(-1.84%) |
Jul 20, 2023 | 3.750 | 3.810 | 3.750 | 3.810 | 29,522 | +0.06(+1.60%) |
Jul 19, 2023 | 3.690 | 3.830 | 3.660 | 3.750 | 87,864 | +0.11(+3.02%) |
Jul 18, 2023 | 3.720 | 3.730 | 3.520 | 3.640 | 60,892 | +0.00(+0.00%) |
Jul 17, 2023 | 3.670 | 3.710 | 3.610 | 3.640 | 19,133 | +0.00(+0.00%) |
Jul 14, 2023 | 3.680 | 3.691 | 3.550 | 3.640 | 95,601 | -0.06(-1.62%) |
Jul 13, 2023 | 3.770 | 3.770 | 3.590 | 3.700 | 71,223 | -0.02(-0.54%) |
Jul 12, 2023 | 3.640 | 3.740 | 3.580 | 3.720 | 138,712 | +0.10(+2.76%) |
Jul 11, 2023 | 3.590 | 3.630 | 3.550 | 3.620 | 26,034 | +0.06(+1.69%) |
Jul 10, 2023 | 3.610 | 3.632 | 3.520 | 3.560 | 18,161 | +0.01(+0.28%) |
Jul 07, 2023 | 3.510 | 3.560 | 3.500 | 3.550 | 29,899 | +0.02(+0.57%) |
Jul 06, 2023 | 3.520 | 3.590 | 3.500 | 3.530 | 14,602 | -0.04(-1.12%) |
Jul 05, 2023 | 3.700 | 3.700 | 3.520 | 3.570 | 116,509 | -0.19(-5.05%) |
Jul 03, 2023 | 3.660 | 3.760 | 3.580 | 3.760 | 33,699 | +0.16(+4.44%) |
Jun 30, 2023 | 3.580 | 3.645 | 3.520 | 3.600 | 75,038 | +0.02(+0.56%) |
Jun 29, 2023 | 3.570 | 3.640 | 3.510 | 3.580 | 52,206 | +0.08(+2.29%) |
Jun 28, 2023 | 3.610 | 3.610 | 3.500 | 3.500 | 57,390 | -0.09(-2.51%) |
Jun 27, 2023 | 3.590 | 3.650 | 3.530 | 3.590 | 79,094 | -0.01(-0.28%) |
Jun 26, 2023 | 3.620 | 3.620 | 3.550 | 3.600 | 36,643 | -0.02(-0.55%) |
Jun 23, 2023 | 3.520 | 3.620 | 3.500 | 3.620 | 55,530 | +0.06(+1.69%) |
Jun 22, 2023 | 3.510 | 3.570 | 3.480 | 3.560 | 42,807 | -0.02(-0.56%) |
Jun 21, 2023 | 3.500 | 3.620 | 3.500 | 3.580 | 34,694 | +0.06(+1.70%) |
Jun 20, 2023 | 3.500 | 3.560 | 3.460 | 3.520 | 75,870 | -0.01(-0.28%) |
Jun 16, 2023 | 3.660 | 3.680 | 3.510 | 3.530 | 53,594 | -0.13(-3.55%) |
Jun 15, 2023 | 3.590 | 3.788 | 3.570 | 3.660 | 75,740 | +0.05(+1.39%) |
Jun 14, 2023 | 3.710 | 3.710 | 3.540 | 3.610 | 30,680 | -0.07(-1.90%) |
Jun 13, 2023 | 3.640 | 3.740 | 3.600 | 3.680 | 35,386 | +0.13(+3.66%) |
Jun 12, 2023 | 3.680 | 3.700 | 3.500 | 3.550 | 103,990 | -0.11(-3.01%) |
Jun 09, 2023 | 3.770 | 3.780 | 3.630 | 3.660 | 23,062 | -0.10(-2.66%) |
Jun 08, 2023 | 3.770 | 3.810 | 3.720 | 3.760 | 19,821 | -0.03(-0.79%) |
Jun 07, 2023 | 3.670 | 3.820 | 3.670 | 3.790 | 41,960 | +0.16(+4.41%) |
Jun 06, 2023 | 3.500 | 3.730 | 3.500 | 3.630 | 39,957 | +0.10(+2.83%) |
Jun 05, 2023 | 3.640 | 3.730 | 3.530 | 3.530 | 14,427 | -0.11(-3.02%) |
Jun 02, 2023 | 3.560 | 3.690 | 3.500 | 3.640 | 32,265 | +0.14(+4.00%) |