Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.020 | 3.030 | 2.950 | 3.000 | 12,986 | -0.03(-0.99%) |
Feb 28, 2024 | 3.100 | 3.210 | 2.950 | 3.030 | 67,295 | +0.06(+2.02%) |
Feb 27, 2024 | 2.880 | 3.080 | 2.878 | 2.970 | 39,318 | +0.13(+4.58%) |
Feb 26, 2024 | 2.790 | 2.900 | 2.790 | 2.840 | 27,948 | +0.01(+0.35%) |
Feb 23, 2024 | 2.850 | 2.870 | 2.810 | 2.830 | 21,351 | -0.04(-1.39%) |
Feb 22, 2024 | 2.895 | 2.927 | 2.850 | 2.870 | 13,965 | -0.03(-1.03%) |
Feb 21, 2024 | 2.905 | 2.940 | 2.860 | 2.900 | 14,576 | -0.03(-1.02%) |
Feb 20, 2024 | 3.010 | 3.010 | 2.840 | 2.930 | 66,563 | +0.00(+0.00%) |
Feb 16, 2024 | 3.011 | 3.011 | 2.910 | 2.930 | 30,388 | -0.07(-2.33%) |
Feb 15, 2024 | 3.015 | 3.050 | 2.922 | 3.000 | 18,473 | +0.05(+1.69%) |
Feb 14, 2024 | 3.000 | 3.000 | 2.920 | 2.950 | 43,310 | +0.01(+0.17%) |
Feb 13, 2024 | 3.070 | 3.180 | 2.934 | 2.945 | 63,842 | -0.21(-6.51%) |
Feb 12, 2024 | 3.260 | 3.260 | 3.131 | 3.150 | 28,017 | -0.08(-2.48%) |
Feb 09, 2024 | 3.230 | 3.256 | 3.110 | 3.230 | 29,978 | +0.05(+1.57%) |
Feb 08, 2024 | 3.100 | 3.220 | 3.060 | 3.180 | 23,654 | +0.08(+2.58%) |
Feb 07, 2024 | 3.280 | 3.280 | 3.050 | 3.100 | 32,976 | -0.11(-3.43%) |
Feb 06, 2024 | 2.860 | 3.300 | 2.860 | 3.210 | 88,724 | +0.29(+9.93%) |
Feb 05, 2024 | 2.910 | 2.997 | 2.850 | 2.920 | 34,581 | -0.08(-2.67%) |
Feb 02, 2024 | 3.120 | 3.130 | 2.940 | 3.000 | 42,053 | +0.00(+0.00%) |
Feb 01, 2024 | 2.860 | 3.000 | 2.740 | 3.000 | 51,837 | +0.18(+6.38%) |
Jan 31, 2024 | 2.810 | 2.950 | 2.750 | 2.820 | 42,392 | +0.05(+1.81%) |
Jan 30, 2024 | 2.670 | 2.855 | 2.589 | 2.770 | 75,643 | +0.13(+4.92%) |
Jan 29, 2024 | 2.680 | 2.680 | 2.570 | 2.640 | 18,072 | -0.03(-1.12%) |
Jan 26, 2024 | 2.729 | 2.729 | 2.600 | 2.670 | 14,585 | -0.01(-0.37%) |
Jan 25, 2024 | 2.680 | 2.720 | 2.620 | 2.680 | 32,194 | +0.00(+0.00%) |
Jan 24, 2024 | 2.710 | 2.720 | 2.640 | 2.680 | 26,173 | +0.10(+3.88%) |
Jan 23, 2024 | 2.830 | 2.875 | 2.580 | 2.580 | 43,550 | -0.21(-7.53%) |
Jan 22, 2024 | 2.800 | 2.860 | 2.730 | 2.790 | 44,307 | -0.03(-1.06%) |
Jan 19, 2024 | 2.800 | 2.860 | 2.800 | 2.820 | 5,842 | -0.03(-1.05%) |
Jan 18, 2024 | 2.770 | 2.865 | 2.770 | 2.850 | 9,292 | +0.09(+3.26%) |
Jan 17, 2024 | 2.790 | 2.890 | 2.730 | 2.760 | 277,355 | -0.10(-3.50%) |
Jan 16, 2024 | 2.920 | 2.930 | 2.840 | 2.860 | 27,413 | -0.13(-4.35%) |
Jan 12, 2024 | 3.080 | 3.080 | 2.980 | 2.990 | 38,756 | +0.01(+0.34%) |
Jan 11, 2024 | 3.000 | 3.040 | 2.938 | 2.980 | 66,777 | -0.01(-0.33%) |
Jan 10, 2024 | 2.890 | 2.990 | 2.890 | 2.990 | 20,073 | +0.05(+1.70%) |
Jan 09, 2024 | 2.940 | 3.050 | 2.880 | 2.940 | 64,454 | -0.02(-0.68%) |
Jan 08, 2024 | 2.890 | 2.960 | 2.620 | 2.960 | 28,362 | +0.10(+3.50%) |
Jan 05, 2024 | 2.840 | 2.900 | 2.830 | 2.860 | 43,491 | -0.02(-0.69%) |
Jan 04, 2024 | 2.840 | 2.900 | 2.830 | 2.880 | 24,254 | -0.02(-0.69%) |
Jan 03, 2024 | 2.770 | 2.900 | 2.770 | 2.900 | 26,758 | +0.07(+2.47%) |
Jan 02, 2024 | 2.840 | 2.910 | 2.770 | 2.830 | 21,242 | -0.01(-0.35%) |
Dec 29, 2023 | 2.930 | 2.980 | 2.820 | 2.840 | 37,096 | -0.07(-2.41%) |
Dec 28, 2023 | 2.910 | 3.030 | 2.880 | 2.910 | 44,769 | +0.02(+0.69%) |
Dec 27, 2023 | 2.790 | 3.000 | 2.770 | 2.890 | 63,724 | +0.06(+2.12%) |
Dec 26, 2023 | 2.790 | 2.970 | 2.770 | 2.830 | 44,772 | -0.02(-0.70%) |
Dec 22, 2023 | 2.850 | 2.894 | 2.740 | 2.850 | 21,610 | +0.03(+1.06%) |
Dec 21, 2023 | 2.660 | 2.830 | 2.630 | 2.820 | 43,347 | +0.16(+6.02%) |
Dec 20, 2023 | 2.825 | 2.825 | 2.610 | 2.660 | 48,959 | -0.13(-4.66%) |
Dec 19, 2023 | 2.750 | 2.928 | 2.740 | 2.790 | 20,192 | +0.04(+1.45%) |
Dec 18, 2023 | 2.710 | 2.840 | 2.600 | 2.750 | 36,688 | +0.00(+0.00%) |
Dec 15, 2023 | 3.070 | 3.070 | 2.620 | 2.750 | 92,965 | -0.24(-8.03%) |
Dec 14, 2023 | 2.740 | 3.060 | 2.700 | 2.990 | 63,805 | +0.33(+12.41%) |
Dec 13, 2023 | 2.560 | 2.740 | 2.550 | 2.660 | 21,575 | +0.08(+3.10%) |
Dec 12, 2023 | 2.780 | 2.833 | 2.580 | 2.580 | 63,389 | -0.25(-8.83%) |
Dec 11, 2023 | 2.990 | 2.990 | 2.830 | 2.830 | 34,385 | -0.09(-3.08%) |
Dec 08, 2023 | 2.920 | 2.960 | 2.731 | 2.920 | 43,380 | +0.08(+2.82%) |
Dec 07, 2023 | 2.770 | 3.000 | 2.760 | 2.840 | 41,376 | +0.02(+0.71%) |
Dec 06, 2023 | 2.710 | 2.970 | 2.580 | 2.820 | 107,718 | +0.24(+9.30%) |
Dec 05, 2023 | 2.710 | 2.710 | 2.570 | 2.580 | 22,542 | -0.08(-3.01%) |
Dec 04, 2023 | 2.530 | 2.680 | 2.530 | 2.660 | 27,123 | +0.07(+2.70%) |
Dec 01, 2023 | 2.440 | 2.590 | 2.343 | 2.590 | 31,243 | +0.15(+6.15%) |
Nov 30, 2023 | 2.550 | 2.550 | 2.360 | 2.440 | 47,468 | -0.06(-2.40%) |
Nov 29, 2023 | 2.650 | 2.730 | 2.460 | 2.500 | 54,852 | -0.18(-6.72%) |
Nov 28, 2023 | 2.550 | 2.852 | 2.510 | 2.680 | 38,554 | +0.06(+2.29%) |
Nov 27, 2023 | 2.610 | 2.750 | 2.570 | 2.620 | 24,667 | -0.01(-0.38%) |
Nov 24, 2023 | 2.520 | 2.730 | 2.420 | 2.630 | 6,776 | +0.04(+1.54%) |
Nov 22, 2023 | 2.460 | 2.655 | 2.450 | 2.590 | 97,963 | +0.10(+4.02%) |
Nov 21, 2023 | 2.360 | 2.600 | 2.360 | 2.490 | 96,356 | +0.07(+2.89%) |
Nov 20, 2023 | 2.510 | 2.640 | 2.410 | 2.420 | 106,891 | -0.07(-2.81%) |
Nov 17, 2023 | 2.430 | 2.490 | 2.380 | 2.490 | 15,298 | +0.11(+4.62%) |
Nov 16, 2023 | 2.450 | 2.500 | 2.314 | 2.380 | 29,915 | -0.07(-2.86%) |
Nov 15, 2023 | 2.440 | 2.650 | 2.325 | 2.450 | 54,074 | -0.05(-2.00%) |
Nov 14, 2023 | 2.120 | 2.749 | 2.120 | 2.500 | 132,748 | +0.16(+6.84%) |
Nov 13, 2023 | 2.440 | 2.500 | 2.290 | 2.340 | 26,597 | -0.02(-0.85%) |
Nov 10, 2023 | 2.300 | 2.540 | 2.160 | 2.360 | 107,851 | +0.01(+0.43%) |
Nov 09, 2023 | 2.300 | 2.390 | 2.240 | 2.350 | 92,821 | -0.02(-0.84%) |
Nov 08, 2023 | 2.409 | 2.415 | 2.225 | 2.370 | 30,586 | -0.09(-3.66%) |
Nov 07, 2023 | 2.560 | 2.570 | 2.400 | 2.460 | 16,374 | -0.06(-2.38%) |
Nov 06, 2023 | 2.520 | 2.680 | 2.420 | 2.520 | 30,708 | -0.02(-0.79%) |
Nov 03, 2023 | 2.600 | 2.760 | 2.315 | 2.540 | 119,130 | +0.26(+11.40%) |
Nov 02, 2023 | 2.210 | 2.390 | 2.210 | 2.280 | 53,006 | +0.00(+0.00%) |
Nov 01, 2023 | 2.160 | 2.310 | 2.160 | 2.280 | 27,544 | +0.10(+4.59%) |
Oct 31, 2023 | 2.190 | 2.237 | 2.100 | 2.180 | 31,314 | +0.03(+1.40%) |
Oct 30, 2023 | 2.120 | 2.370 | 2.120 | 2.150 | 50,131 | +0.00(+0.00%) |
Oct 27, 2023 | 2.170 | 2.209 | 2.090 | 2.150 | 36,798 | +0.05(+2.63%) |
Oct 26, 2023 | 2.290 | 2.360 | 2.050 | 2.095 | 86,472 | -0.20(-8.91%) |
Oct 25, 2023 | 2.360 | 2.360 | 2.180 | 2.300 | 58,762 | +0.04(+1.77%) |
Oct 24, 2023 | 2.195 | 2.300 | 2.195 | 2.260 | 28,607 | +0.06(+2.73%) |
Oct 23, 2023 | 2.130 | 2.200 | 2.060 | 2.200 | 30,990 | +0.05(+2.33%) |
Oct 20, 2023 | 2.050 | 2.160 | 2.050 | 2.150 | 38,116 | +0.06(+2.87%) |
Oct 19, 2023 | 2.120 | 2.220 | 2.076 | 2.090 | 78,311 | -0.04(-1.88%) |
Oct 18, 2023 | 2.140 | 2.210 | 2.060 | 2.130 | 47,062 | -0.04(-1.84%) |
Oct 17, 2023 | 2.130 | 2.220 | 2.115 | 2.170 | 33,152 | +0.04(+1.88%) |
Oct 16, 2023 | 2.050 | 2.220 | 2.080 | 2.130 | 62,308 | +0.08(+3.90%) |
Oct 13, 2023 | 2.150 | 2.150 | 2.050 | 2.050 | 21,512 | -0.07(-3.30%) |
Oct 12, 2023 | 2.250 | 2.250 | 1.938 | 2.120 | 88,148 | -0.11(-4.93%) |
Oct 11, 2023 | 2.220 | 2.280 | 2.170 | 2.230 | 46,815 | -0.01(-0.45%) |
Oct 10, 2023 | 2.210 | 2.340 | 2.200 | 2.240 | 29,963 | +0.00(+0.00%) |
Oct 09, 2023 | 2.280 | 2.300 | 2.150 | 2.240 | 86,389 | -0.02(-0.88%) |
Oct 06, 2023 | 2.390 | 2.390 | 2.220 | 2.260 | 74,406 | -0.05(-2.16%) |
Oct 05, 2023 | 2.339 | 2.365 | 2.310 | 2.310 | 45,021 | -0.04(-1.70%) |
Oct 04, 2023 | 2.340 | 2.400 | 2.250 | 2.350 | 54,274 | +0.03(+1.29%) |
Oct 03, 2023 | 2.470 | 2.500 | 2.220 | 2.320 | 56,183 | -0.17(-6.83%) |
Oct 02, 2023 | 2.530 | 2.605 | 2.450 | 2.490 | 45,695 | -0.09(-3.49%) |
Sep 29, 2023 | 2.640 | 2.700 | 2.520 | 2.580 | 35,856 | +0.00(+0.00%) |
Sep 28, 2023 | 2.670 | 2.710 | 2.580 | 2.580 | 45,582 | -0.03(-1.15%) |
Sep 27, 2023 | 2.610 | 2.705 | 2.560 | 2.610 | 47,765 | -0.01(-0.38%) |
Sep 26, 2023 | 2.560 | 2.990 | 2.440 | 2.620 | 100,494 | +0.06(+2.34%) |
Sep 25, 2023 | 2.780 | 2.750 | 2.485 | 2.560 | 183,312 | -0.24(-8.57%) |
Sep 22, 2023 | 2.940 | 3.030 | 2.710 | 2.800 | 103,419 | -0.20(-6.67%) |
Sep 21, 2023 | 3.020 | 3.055 | 2.910 | 3.000 | 44,630 | +0.02(+0.67%) |
Sep 20, 2023 | 3.010 | 3.060 | 2.970 | 2.980 | 67,328 | -0.03(-1.00%) |
Sep 19, 2023 | 3.000 | 3.100 | 2.890 | 3.010 | 77,776 | +0.00(+0.00%) |
Sep 18, 2023 | 3.170 | 3.240 | 2.870 | 3.010 | 60,744 | -0.23(-7.10%) |
Sep 15, 2023 | 3.260 | 3.260 | 3.100 | 3.240 | 206,859 | -0.01(-0.31%) |
Sep 14, 2023 | 3.310 | 3.550 | 3.208 | 3.250 | 33,566 | +0.01(+0.31%) |
Sep 13, 2023 | 3.250 | 3.320 | 3.180 | 3.240 | 55,042 | -0.04(-1.22%) |
Sep 12, 2023 | 3.400 | 3.470 | 3.170 | 3.280 | 49,807 | -0.15(-4.37%) |
Sep 11, 2023 | 3.330 | 3.480 | 3.330 | 3.430 | 96,485 | +0.10(+3.00%) |
Sep 08, 2023 | 3.330 | 3.395 | 3.250 | 3.330 | 24,974 | +0.00(+0.00%) |
Sep 07, 2023 | 3.410 | 3.410 | 3.220 | 3.330 | 42,965 | -0.05(-1.48%) |
Sep 06, 2023 | 3.400 | 3.400 | 3.200 | 3.380 | 60,017 | +0.05(+1.50%) |
Sep 05, 2023 | 3.160 | 3.350 | 3.100 | 3.330 | 81,156 | +0.27(+8.82%) |
Sep 01, 2023 | 2.950 | 3.150 | 2.930 | 3.060 | 83,804 | +0.11(+3.73%) |
Aug 31, 2023 | 2.950 | 3.090 | 2.940 | 2.950 | 54,581 | +0.00(+0.00%) |
Aug 30, 2023 | 2.970 | 2.990 | 2.900 | 2.950 | 34,841 | +0.00(+0.00%) |
Aug 29, 2023 | 2.910 | 3.040 | 2.867 | 2.950 | 20,335 | +0.04(+1.37%) |
Aug 28, 2023 | 2.850 | 3.060 | 2.850 | 2.910 | 38,661 | +0.04(+1.39%) |
Aug 25, 2023 | 2.990 | 3.025 | 2.800 | 2.870 | 82,728 | -0.12(-4.01%) |
Aug 24, 2023 | 2.880 | 3.000 | 2.880 | 2.990 | 29,662 | +0.08(+2.75%) |
Aug 23, 2023 | 2.800 | 3.015 | 2.800 | 2.910 | 35,408 | +0.03(+1.04%) |
Aug 22, 2023 | 2.920 | 3.000 | 2.850 | 2.880 | 59,272 | -0.04(-1.37%) |
Aug 21, 2023 | 2.900 | 3.030 | 2.824 | 2.920 | 29,807 | +0.05(+1.74%) |
Aug 18, 2023 | 2.820 | 2.940 | 2.780 | 2.870 | 65,492 | +0.03(+1.06%) |
Aug 17, 2023 | 3.100 | 3.110 | 2.780 | 2.840 | 78,819 | -0.24(-7.79%) |
Aug 16, 2023 | 2.990 | 3.100 | 2.910 | 3.080 | 62,233 | +0.12(+3.88%) |
Aug 15, 2023 | 2.720 | 3.090 | 2.710 | 2.965 | 136,608 | +0.12(+4.40%) |
Aug 14, 2023 | 2.760 | 2.880 | 2.752 | 2.840 | 117,504 | +0.04(+1.43%) |
Aug 11, 2023 | 2.750 | 2.820 | 2.750 | 2.800 | 34,200 | +0.01(+0.36%) |
Aug 10, 2023 | 2.830 | 2.942 | 2.760 | 2.790 | 71,900 | -0.15(-5.10%) |
Aug 09, 2023 | 3.100 | 3.100 | 2.900 | 2.940 | 71,703 | -0.15(-4.85%) |
Aug 08, 2023 | 3.070 | 3.145 | 3.000 | 3.090 | 59,605 | +0.13(+4.39%) |
Aug 07, 2023 | 2.720 | 3.050 | 2.680 | 2.960 | 135,858 | +0.28(+10.45%) |
Aug 04, 2023 | 2.930 | 2.990 | 2.660 | 2.680 | 244,525 | -0.25(-8.53%) |
Aug 03, 2023 | 3.220 | 3.220 | 2.850 | 2.930 | 181,008 | -0.31(-9.57%) |
Aug 02, 2023 | 3.300 | 3.466 | 3.110 | 3.240 | 47,437 | -0.02(-0.61%) |
Aug 01, 2023 | 3.360 | 3.410 | 3.090 | 3.260 | 80,920 | -0.12(-3.55%) |
Jul 31, 2023 | 3.330 | 3.500 | 3.320 | 3.380 | 99,423 | +0.05(+1.50%) |
Jul 28, 2023 | 3.220 | 3.468 | 3.150 | 3.330 | 122,008 | +0.06(+1.99%) |
Jul 27, 2023 | 3.330 | 3.398 | 3.160 | 3.265 | 69,143 | -0.04(-1.36%) |
Jul 26, 2023 | 3.190 | 3.380 | 3.000 | 3.310 | 179,334 | +0.07(+2.16%) |
Jul 25, 2023 | 3.470 | 3.600 | 3.130 | 3.240 | 326,095 | -0.23(-6.63%) |
Jul 24, 2023 | 3.590 | 3.670 | 3.470 | 3.470 | 143,771 | -0.14(-3.88%) |
Jul 21, 2023 | 3.730 | 3.805 | 3.548 | 3.610 | 161,744 | -0.09(-2.43%) |
Jul 20, 2023 | 3.850 | 4.048 | 3.641 | 3.700 | 79,546 | -0.05(-1.33%) |
Jul 19, 2023 | 3.910 | 4.069 | 3.750 | 3.750 | 134,108 | -0.18(-4.58%) |
Jul 18, 2023 | 4.090 | 4.330 | 3.870 | 3.930 | 185,996 | -0.16(-3.91%) |
Jul 17, 2023 | 3.760 | 4.150 | 3.760 | 4.090 | 218,926 | +0.31(+8.20%) |
Jul 14, 2023 | 3.950 | 3.950 | 3.630 | 3.780 | 144,977 | -0.12(-3.08%) |
Jul 13, 2023 | 3.860 | 4.030 | 3.780 | 3.900 | 192,597 | +0.10(+2.63%) |
Jul 12, 2023 | 3.560 | 3.880 | 3.550 | 3.800 | 153,790 | +0.26(+7.34%) |
Jul 11, 2023 | 3.660 | 3.710 | 3.440 | 3.540 | 257,583 | -0.16(-4.32%) |
Jul 10, 2023 | 3.990 | 4.130 | 3.550 | 3.700 | 196,928 | -0.23(-5.85%) |
Jul 07, 2023 | 4.050 | 4.050 | 3.810 | 3.930 | 190,037 | -0.11(-2.72%) |
Jul 06, 2023 | 4.050 | 4.250 | 4.002 | 4.040 | 190,856 | +0.10(+2.54%) |
Jul 05, 2023 | 4.330 | 4.400 | 3.820 | 3.940 | 320,146 | -0.46(-10.45%) |
Jul 03, 2023 | 4.340 | 4.450 | 4.200 | 4.400 | 120,112 | +0.08(+1.85%) |
Jun 30, 2023 | 4.310 | 4.400 | 4.146 | 4.320 | 128,208 | +0.08(+1.89%) |
Jun 29, 2023 | 4.250 | 4.300 | 4.090 | 4.240 | 122,266 | +0.02(+0.47%) |
Jun 28, 2023 | 4.360 | 4.490 | 4.140 | 4.220 | 171,648 | -0.03(-0.71%) |
Jun 27, 2023 | 4.420 | 4.420 | 4.166 | 4.250 | 566,634 | -0.15(-3.41%) |
Jun 26, 2023 | 4.300 | 4.750 | 4.260 | 4.400 | 346,062 | +0.15(+3.53%) |
Jun 23, 2023 | 4.050 | 4.260 | 3.870 | 4.250 | 345,177 | +0.20(+4.94%) |
Jun 22, 2023 | 3.850 | 4.157 | 3.640 | 4.050 | 399,465 | +0.41(+11.26%) |
Jun 21, 2023 | 3.910 | 3.910 | 3.550 | 3.640 | 905,608 | -0.27(-6.91%) |
Jun 20, 2023 | 3.700 | 4.050 | 3.500 | 3.910 | 263,954 | +0.41(+11.71%) |
Jun 16, 2023 | 3.180 | 3.670 | 3.158 | 3.500 | 190,501 | +0.32(+10.06%) |
Jun 15, 2023 | 3.090 | 3.390 | 3.040 | 3.180 | 63,146 | +0.02(+0.63%) |
Jun 14, 2023 | 3.350 | 3.385 | 3.160 | 3.160 | 64,008 | -0.09(-2.77%) |
Jun 13, 2023 | 3.000 | 3.310 | 3.000 | 3.250 | 43,997 | +0.28(+9.43%) |
Jun 12, 2023 | 3.140 | 3.310 | 2.850 | 2.970 | 218,213 | -0.17(-5.41%) |
Jun 09, 2023 | 3.220 | 3.450 | 3.140 | 3.140 | 119,264 | -0.09(-2.79%) |
Jun 08, 2023 | 3.140 | 3.480 | 3.100 | 3.230 | 241,138 | +0.18(+5.90%) |
Jun 07, 2023 | 2.980 | 3.120 | 2.927 | 3.050 | 202,722 | +0.13(+4.45%) |
Jun 06, 2023 | 2.700 | 3.010 | 2.700 | 2.920 | 153,629 | +0.22(+8.15%) |
Jun 05, 2023 | 2.600 | 2.740 | 2.540 | 2.700 | 47,662 | +0.10(+3.85%) |
Jun 02, 2023 | 2.740 | 2.740 | 2.600 | 2.600 | 58,426 | -0.13(-4.76%) |
Jun 01, 2023 | 2.770 | 2.770 | 2.660 | 2.730 | 22,952 | +0.00(+0.00%) |
May 31, 2023 | 2.830 | 2.830 | 2.550 | 2.730 | 49,608 | -0.08(-2.85%) |
May 30, 2023 | 3.020 | 3.020 | 2.720 | 2.810 | 76,120 | +0.06(+2.18%) |
May 26, 2023 | 2.730 | 2.850 | 2.710 | 2.750 | 40,055 | -0.01(-0.36%) |
May 25, 2023 | 2.600 | 2.800 | 2.600 | 2.760 | 60,264 | +0.00(+0.00%) |
May 24, 2023 | 2.670 | 2.900 | 2.510 | 2.760 | 214,546 | -0.08(-2.82%) |
May 23, 2023 | 2.880 | 3.170 | 2.650 | 2.840 | 400,383 | +0.04(+1.43%) |
May 22, 2023 | 2.450 | 2.880 | 2.327 | 2.800 | 370,335 | +0.55(+24.44%) |
May 19, 2023 | 2.100 | 2.300 | 2.075 | 2.250 | 93,087 | +0.15(+6.89%) |
May 18, 2023 | 1.760 | 2.131 | 1.670 | 2.105 | 84,490 | +0.35(+20.29%) |
May 17, 2023 | 1.860 | 1.880 | 1.700 | 1.750 | 65,517 | -0.02(-1.34%) |
May 16, 2023 | 2.010 | 2.080 | 1.750 | 1.774 | 81,097 | -0.21(-10.77%) |
May 15, 2023 | 1.740 | 2.150 | 1.720 | 1.988 | 299,048 | +0.37(+22.72%) |
May 12, 2023 | 1.610 | 1.630 | 1.580 | 1.620 | 12,541 | +0.00(+0.00%) |
May 11, 2023 | 1.620 | 1.700 | 1.600 | 1.620 | 13,054 | -0.02(-1.09%) |
May 10, 2023 | 1.600 | 1.710 | 1.600 | 1.638 | 17,384 | +0.01(+0.48%) |
May 09, 2023 | 1.690 | 1.690 | 1.600 | 1.630 | 12,475 | -0.09(-5.23%) |
May 08, 2023 | 1.700 | 1.720 | 1.580 | 1.720 | 22,692 | +0.06(+3.61%) |
May 05, 2023 | 1.700 | 1.720 | 1.640 | 1.660 | 9,003 | -0.01(-0.60%) |
May 04, 2023 | 1.700 | 1.700 | 1.640 | 1.670 | 7,360 | -0.01(-0.60%) |
May 03, 2023 | 1.630 | 1.720 | 1.630 | 1.680 | 7,422 | +0.06(+3.70%) |
May 02, 2023 | 1.650 | 1.670 | 1.590 | 1.620 | 45,323 | -0.03(-1.82%) |
May 01, 2023 | 1.700 | 1.710 | 1.570 | 1.650 | 71,268 | +0.02(+1.23%) |
Apr 28, 2023 | 1.610 | 1.630 | 1.534 | 1.630 | 20,100 | +0.04(+2.52%) |
Apr 27, 2023 | 1.530 | 1.600 | 1.530 | 1.590 | 19,032 | +0.01(+0.63%) |
Apr 26, 2023 | 1.528 | 1.600 | 1.528 | 1.580 | 32,103 | +0.05(+3.27%) |
Apr 25, 2023 | 1.610 | 1.620 | 1.500 | 1.530 | 16,943 | -0.09(-5.56%) |
Apr 24, 2023 | 1.610 | 1.740 | 1.610 | 1.620 | 32,177 | -0.10(-5.81%) |
Apr 21, 2023 | 1.710 | 1.727 | 1.660 | 1.720 | 6,339 | -0.01(-0.58%) |
Apr 20, 2023 | 1.678 | 1.740 | 1.666 | 1.730 | 12,364 | +0.02(+1.17%) |
Apr 19, 2023 | 1.710 | 1.748 | 1.690 | 1.710 | 11,749 | -0.01(-0.58%) |
Apr 18, 2023 | 1.600 | 1.758 | 1.600 | 1.720 | 12,098 | +0.10(+6.17%) |
Apr 17, 2023 | 1.650 | 1.650 | 1.600 | 1.620 | 15,133 | +0.02(+1.25%) |
Apr 14, 2023 | 1.730 | 1.730 | 1.575 | 1.600 | 39,616 | -0.10(-5.88%) |
Apr 13, 2023 | 1.750 | 1.790 | 1.670 | 1.700 | 40,582 | +0.00(+0.00%) |
Apr 12, 2023 | 1.750 | 1.850 | 1.695 | 1.700 | 70,187 | +0.08(+4.94%) |
Apr 11, 2023 | 1.580 | 1.638 | 1.530 | 1.620 | 30,244 | +0.05(+3.18%) |
Apr 10, 2023 | 1.580 | 1.620 | 1.504 | 1.570 | 23,706 | -0.05(-3.09%) |
Apr 06, 2023 | 1.590 | 1.650 | 1.590 | 1.620 | 15,761 | +0.07(+4.52%) |
Apr 05, 2023 | 1.630 | 1.640 | 1.550 | 1.550 | 17,597 | -0.08(-4.91%) |
Apr 04, 2023 | 1.550 | 1.640 | 1.480 | 1.630 | 60,578 | +0.03(+1.87%) |
Apr 03, 2023 | 1.550 | 1.650 | 1.550 | 1.600 | 10,020 | +0.07(+4.58%) |
Mar 31, 2023 | 1.490 | 1.530 | 1.460 | 1.530 | 16,405 | +0.03(+2.00%) |
Mar 30, 2023 | 1.470 | 1.570 | 1.470 | 1.500 | 6,168 | +0.03(+2.04%) |
Mar 29, 2023 | 1.620 | 1.620 | 1.470 | 1.470 | 37,820 | -0.05(-3.29%) |
Mar 28, 2023 | 1.520 | 1.690 | 1.520 | 1.520 | 13,583 | -0.03(-2.25%) |
Mar 27, 2023 | 1.540 | 1.555 | 1.510 | 1.555 | 4,719 | -0.04(-2.20%) |
Mar 24, 2023 | 1.530 | 1.590 | 1.465 | 1.590 | 15,843 | +0.08(+5.30%) |
Mar 23, 2023 | 1.600 | 1.619 | 1.470 | 1.510 | 57,998 | -0.09(-5.63%) |
Mar 22, 2023 | 1.670 | 1.720 | 1.600 | 1.600 | 29,240 | -0.12(-6.98%) |
Mar 21, 2023 | 1.740 | 1.780 | 1.671 | 1.720 | 16,682 | -0.03(-1.71%) |
Mar 20, 2023 | 1.780 | 1.780 | 1.700 | 1.750 | 23,492 | -0.05(-2.78%) |
Mar 17, 2023 | 1.880 | 1.880 | 1.765 | 1.800 | 7,495 | -0.09(-4.76%) |
Mar 16, 2023 | 1.800 | 1.900 | 1.800 | 1.890 | 24,519 | +0.11(+6.18%) |
Mar 15, 2023 | 1.780 | 1.850 | 1.760 | 1.780 | 9,625 | -0.04(-2.20%) |
Mar 14, 2023 | 1.740 | 1.900 | 1.740 | 1.820 | 23,314 | +0.08(+4.60%) |
Mar 13, 2023 | 1.645 | 1.800 | 1.610 | 1.740 | 34,302 | +0.05(+2.96%) |
Mar 10, 2023 | 1.720 | 1.770 | 1.610 | 1.690 | 62,657 | -0.04(-2.31%) |
Mar 09, 2023 | 1.810 | 1.850 | 1.730 | 1.730 | 34,826 | -0.10(-5.46%) |
Mar 08, 2023 | 1.790 | 1.860 | 1.786 | 1.830 | 24,954 | +0.07(+3.98%) |
Mar 07, 2023 | 1.800 | 1.800 | 1.740 | 1.760 | 16,173 | -0.02(-1.12%) |
Mar 06, 2023 | 1.800 | 1.810 | 1.735 | 1.780 | 10,033 | +0.01(+0.56%) |
Mar 03, 2023 | 1.800 | 1.810 | 1.760 | 1.770 | 10,773 | -0.04(-2.21%) |
Mar 02, 2023 | 1.760 | 1.820 | 1.760 | 1.810 | 10,870 | +0.04(+2.26%) |