Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.060 | 2.160 | 2.030 | 2.140 | 69,039 | +0.06(+2.88%) |
Feb 28, 2024 | 1.960 | 2.160 | 1.920 | 2.080 | 100,204 | +0.10(+5.05%) |
Feb 27, 2024 | 1.890 | 2.153 | 1.820 | 1.980 | 222,763 | +0.14(+7.61%) |
Feb 26, 2024 | 1.880 | 1.910 | 1.784 | 1.840 | 27,168 | -0.04(-2.13%) |
Feb 23, 2024 | 1.890 | 1.950 | 1.830 | 1.880 | 28,207 | +0.05(+2.73%) |
Feb 22, 2024 | 1.880 | 1.905 | 1.830 | 1.830 | 117,632 | -0.06(-3.17%) |
Feb 21, 2024 | 1.840 | 1.900 | 1.820 | 1.890 | 23,838 | +0.02(+1.07%) |
Feb 20, 2024 | 1.860 | 1.960 | 1.750 | 1.870 | 99,461 | -0.04(-2.09%) |
Feb 16, 2024 | 1.810 | 1.910 | 1.731 | 1.910 | 44,655 | +0.09(+4.95%) |
Feb 15, 2024 | 1.800 | 2.040 | 1.710 | 1.820 | 208,204 | -0.08(-4.21%) |
Feb 14, 2024 | 1.880 | 2.090 | 1.820 | 1.900 | 210,864 | -0.01(-0.52%) |
Feb 13, 2024 | 1.880 | 1.959 | 1.880 | 1.910 | 28,955 | -0.07(-3.54%) |
Feb 12, 2024 | 2.080 | 2.090 | 1.830 | 1.980 | 117,948 | -0.10(-4.81%) |
Feb 09, 2024 | 1.910 | 2.106 | 1.800 | 2.080 | 156,954 | +0.21(+11.23%) |
Feb 08, 2024 | 1.820 | 1.870 | 1.790 | 1.870 | 10,065 | +0.06(+3.31%) |
Feb 07, 2024 | 1.810 | 1.880 | 1.790 | 1.810 | 41,814 | -0.02(-1.36%) |
Feb 06, 2024 | 1.810 | 1.860 | 1.730 | 1.835 | 23,797 | +0.02(+1.38%) |
Feb 05, 2024 | 1.870 | 1.873 | 1.800 | 1.810 | 30,124 | -0.07(-3.72%) |
Feb 02, 2024 | 1.810 | 1.880 | 1.700 | 1.880 | 11,260 | +0.05(+2.73%) |
Feb 01, 2024 | 1.730 | 1.830 | 1.730 | 1.830 | 41,832 | +0.06(+3.39%) |
Jan 31, 2024 | 1.750 | 1.810 | 1.710 | 1.770 | 33,444 | +0.03(+2.02%) |
Jan 30, 2024 | 1.750 | 1.780 | 1.720 | 1.735 | 35,588 | -0.00(-0.29%) |
Jan 29, 2024 | 1.720 | 1.770 | 1.710 | 1.740 | 43,697 | -0.01(-0.57%) |
Jan 26, 2024 | 1.730 | 1.780 | 1.700 | 1.750 | 45,400 | -0.05(-2.78%) |
Jan 25, 2024 | 1.760 | 1.810 | 1.610 | 1.800 | 66,915 | +0.07(+4.05%) |
Jan 24, 2024 | 1.790 | 1.810 | 1.630 | 1.730 | 129,535 | +0.03(+1.76%) |
Jan 23, 2024 | 1.730 | 1.730 | 1.620 | 1.700 | 30,455 | +0.01(+0.59%) |
Jan 22, 2024 | 1.650 | 1.710 | 1.615 | 1.690 | 46,647 | +0.06(+3.68%) |
Jan 19, 2024 | 1.660 | 1.740 | 1.540 | 1.630 | 152,531 | -0.01(-0.31%) |
Jan 18, 2024 | 1.600 | 1.710 | 1.530 | 1.635 | 120,074 | +0.02(+1.55%) |
Jan 17, 2024 | 1.520 | 1.630 | 1.500 | 1.610 | 30,849 | +0.07(+4.55%) |
Jan 16, 2024 | 1.530 | 1.540 | 1.460 | 1.540 | 39,198 | +0.01(+0.65%) |
Jan 12, 2024 | 1.540 | 1.540 | 1.490 | 1.530 | 24,051 | +0.00(+0.00%) |
Jan 11, 2024 | 1.510 | 1.550 | 1.450 | 1.530 | 31,833 | +0.01(+0.66%) |
Jan 10, 2024 | 1.500 | 1.520 | 1.460 | 1.520 | 44,113 | -0.02(-1.30%) |
Jan 09, 2024 | 1.540 | 1.620 | 1.500 | 1.540 | 18,607 | +0.00(+0.00%) |
Jan 08, 2024 | 1.570 | 1.570 | 1.500 | 1.540 | 33,601 | -0.05(-3.14%) |
Jan 05, 2024 | 1.550 | 1.620 | 1.532 | 1.590 | 54,826 | +0.02(+0.95%) |
Jan 04, 2024 | 1.580 | 1.600 | 1.520 | 1.575 | 37,362 | +0.00(+0.32%) |
Jan 03, 2024 | 1.630 | 1.635 | 1.540 | 1.570 | 26,479 | -0.07(-4.27%) |
Jan 02, 2024 | 1.650 | 1.702 | 1.600 | 1.640 | 58,469 | -0.01(-0.61%) |
Dec 29, 2023 | 1.640 | 1.670 | 1.610 | 1.650 | 145,756 | +0.01(+0.61%) |
Dec 28, 2023 | 1.590 | 1.650 | 1.580 | 1.640 | 61,891 | +0.02(+1.23%) |
Dec 27, 2023 | 1.550 | 1.650 | 1.550 | 1.620 | 85,058 | +0.02(+1.25%) |
Dec 26, 2023 | 1.630 | 1.630 | 1.600 | 1.600 | 41,153 | -0.04(-2.44%) |
Dec 22, 2023 | 1.620 | 1.640 | 1.570 | 1.640 | 31,555 | +0.01(+0.61%) |
Dec 21, 2023 | 1.570 | 1.650 | 1.560 | 1.630 | 71,269 | +0.07(+4.49%) |
Dec 20, 2023 | 1.540 | 1.674 | 1.520 | 1.560 | 103,829 | +0.01(+0.65%) |
Dec 19, 2023 | 1.490 | 1.570 | 1.400 | 1.550 | 151,555 | +0.05(+3.33%) |
Dec 18, 2023 | 1.410 | 1.500 | 1.400 | 1.500 | 86,217 | +0.10(+7.14%) |
Dec 15, 2023 | 1.450 | 1.500 | 1.390 | 1.400 | 78,595 | -0.07(-4.76%) |
Dec 14, 2023 | 1.470 | 1.500 | 1.450 | 1.470 | 47,494 | +0.02(+1.38%) |
Dec 13, 2023 | 1.410 | 1.490 | 1.365 | 1.450 | 108,943 | +0.05(+3.57%) |
Dec 12, 2023 | 1.360 | 1.450 | 1.320 | 1.400 | 121,735 | +0.03(+2.19%) |
Dec 11, 2023 | 1.310 | 1.370 | 1.300 | 1.370 | 62,653 | +0.06(+4.58%) |
Dec 08, 2023 | 1.310 | 1.380 | 1.275 | 1.310 | 82,945 | -0.01(-0.76%) |
Dec 07, 2023 | 1.260 | 1.320 | 1.190 | 1.320 | 220,353 | +0.04(+2.72%) |
Dec 06, 2023 | 1.340 | 1.340 | 1.270 | 1.285 | 56,946 | -0.04(-2.65%) |
Dec 05, 2023 | 1.310 | 1.350 | 1.280 | 1.320 | 78,675 | +0.00(+0.00%) |
Dec 04, 2023 | 1.350 | 1.350 | 1.270 | 1.320 | 208,245 | -0.01(-0.75%) |
Dec 01, 2023 | 1.320 | 1.360 | 1.255 | 1.330 | 362,634 | -0.01(-1.12%) |
Nov 30, 2023 | 1.350 | 1.355 | 1.260 | 1.345 | 121,568 | -0.05(-3.93%) |
Nov 29, 2023 | 1.310 | 1.540 | 1.270 | 1.400 | 316,365 | +0.09(+6.87%) |
Nov 28, 2023 | 1.350 | 1.350 | 1.277 | 1.310 | 51,440 | -0.03(-2.24%) |
Nov 27, 2023 | 1.390 | 1.390 | 1.330 | 1.340 | 67,147 | -0.05(-3.60%) |
Nov 24, 2023 | 1.330 | 1.390 | 1.330 | 1.390 | 11,639 | +0.03(+2.21%) |
Nov 22, 2023 | 1.370 | 1.420 | 1.340 | 1.360 | 76,610 | +0.00(+0.00%) |
Nov 21, 2023 | 1.400 | 1.400 | 1.280 | 1.360 | 79,518 | -0.02(-1.45%) |
Nov 20, 2023 | 1.440 | 1.440 | 1.380 | 1.380 | 92,195 | -0.08(-5.48%) |
Nov 17, 2023 | 1.420 | 1.470 | 1.420 | 1.460 | 98,268 | +0.04(+2.82%) |
Nov 16, 2023 | 1.480 | 1.545 | 1.410 | 1.420 | 189,829 | -0.27(-15.98%) |
Nov 15, 2023 | 1.600 | 1.700 | 1.590 | 1.690 | 93,983 | +0.10(+6.29%) |
Nov 14, 2023 | 1.540 | 1.610 | 1.540 | 1.590 | 117,355 | +0.06(+3.92%) |
Nov 13, 2023 | 1.530 | 1.550 | 1.480 | 1.530 | 8,126 | +0.01(+0.66%) |
Nov 10, 2023 | 1.460 | 1.530 | 1.450 | 1.520 | 58,161 | +0.04(+2.70%) |
Nov 09, 2023 | 1.460 | 1.520 | 1.450 | 1.480 | 65,789 | -0.01(-0.67%) |
Nov 08, 2023 | 1.490 | 1.500 | 1.460 | 1.490 | 36,656 | -0.02(-1.32%) |
Nov 07, 2023 | 1.480 | 1.520 | 1.450 | 1.510 | 117,412 | +0.00(+0.00%) |
Nov 06, 2023 | 1.550 | 1.560 | 1.490 | 1.510 | 55,583 | -0.09(-5.63%) |
Nov 03, 2023 | 1.540 | 1.640 | 1.540 | 1.600 | 140,763 | +0.06(+3.90%) |
Nov 02, 2023 | 1.750 | 1.790 | 1.500 | 1.540 | 312,611 | -0.22(-12.50%) |
Nov 01, 2023 | 1.800 | 1.810 | 1.750 | 1.760 | 32,769 | -0.06(-3.30%) |
Oct 31, 2023 | 1.800 | 1.830 | 1.800 | 1.820 | 8,573 | -0.01(-0.55%) |
Oct 30, 2023 | 1.850 | 1.850 | 1.790 | 1.830 | 36,968 | -0.04(-2.14%) |
Oct 27, 2023 | 1.840 | 1.876 | 1.830 | 1.870 | 44,929 | +0.04(+2.19%) |
Oct 26, 2023 | 1.850 | 1.860 | 1.790 | 1.830 | 49,798 | -0.03(-1.61%) |
Oct 25, 2023 | 1.900 | 1.940 | 1.830 | 1.860 | 45,064 | -0.03(-1.59%) |
Oct 24, 2023 | 1.920 | 1.925 | 1.830 | 1.890 | 35,400 | -0.02(-1.05%) |
Oct 23, 2023 | 1.920 | 1.950 | 1.890 | 1.910 | 51,772 | -0.06(-3.05%) |
Oct 20, 2023 | 2.050 | 2.050 | 1.900 | 1.970 | 129,336 | -0.08(-3.90%) |
Oct 19, 2023 | 2.110 | 2.110 | 2.050 | 2.050 | 24,000 | -0.06(-2.84%) |
Oct 18, 2023 | 2.130 | 2.130 | 2.070 | 2.110 | 32,255 | -0.03(-1.40%) |
Oct 17, 2023 | 2.150 | 2.170 | 2.030 | 2.140 | 139,305 | -0.02(-0.93%) |
Oct 16, 2023 | 2.120 | 2.199 | 2.100 | 2.160 | 182,110 | +0.01(+0.47%) |
Oct 13, 2023 | 2.140 | 2.200 | 2.110 | 2.150 | 51,638 | -0.03(-1.38%) |
Oct 12, 2023 | 2.170 | 2.200 | 2.110 | 2.180 | 29,682 | +0.00(+0.00%) |
Oct 11, 2023 | 2.220 | 2.230 | 2.130 | 2.180 | 56,323 | -0.05(-2.24%) |
Oct 10, 2023 | 2.200 | 2.260 | 2.110 | 2.230 | 239,517 | +0.06(+2.76%) |
Oct 09, 2023 | 1.880 | 2.190 | 1.880 | 2.170 | 146,179 | +0.24(+12.44%) |
Oct 06, 2023 | 1.940 | 1.960 | 1.895 | 1.930 | 96,086 | -0.04(-2.03%) |
Oct 05, 2023 | 2.060 | 2.110 | 1.930 | 1.970 | 277,211 | -0.11(-5.52%) |
Oct 04, 2023 | 2.110 | 2.140 | 2.060 | 2.085 | 41,322 | -0.02(-0.71%) |
Oct 03, 2023 | 2.110 | 2.200 | 2.070 | 2.100 | 28,661 | -0.04(-1.87%) |
Oct 02, 2023 | 2.150 | 2.180 | 2.100 | 2.140 | 21,712 | -0.04(-1.83%) |
Sep 29, 2023 | 2.160 | 2.225 | 2.110 | 2.180 | 59,023 | +0.09(+4.31%) |
Sep 28, 2023 | 2.080 | 2.150 | 2.080 | 2.090 | 42,778 | -0.09(-4.13%) |
Sep 27, 2023 | 1.990 | 2.190 | 1.990 | 2.180 | 142,912 | +0.06(+2.83%) |
Sep 26, 2023 | 2.120 | 2.165 | 2.090 | 2.120 | 15,425 | +0.01(+0.47%) |
Sep 25, 2023 | 2.140 | 2.123 | 2.100 | 2.110 | 13,298 | -0.06(-2.76%) |
Sep 22, 2023 | 2.140 | 2.170 | 2.080 | 2.170 | 53,469 | +0.01(+0.46%) |
Sep 21, 2023 | 2.170 | 2.240 | 2.130 | 2.160 | 44,831 | -0.06(-2.70%) |
Sep 20, 2023 | 2.280 | 2.280 | 2.172 | 2.220 | 65,997 | -0.06(-2.63%) |
Sep 19, 2023 | 2.220 | 2.280 | 2.200 | 2.280 | 561,763 | +0.04(+1.79%) |
Sep 18, 2023 | 2.260 | 2.272 | 2.200 | 2.240 | 51,090 | -0.01(-0.44%) |
Sep 15, 2023 | 2.260 | 2.290 | 2.150 | 2.250 | 254,604 | -0.02(-0.88%) |
Sep 14, 2023 | 2.310 | 2.361 | 2.240 | 2.270 | 175,829 | +0.06(+2.71%) |
Sep 13, 2023 | 2.200 | 2.275 | 2.135 | 2.210 | 160,323 | -0.02(-0.90%) |
Sep 12, 2023 | 2.330 | 2.350 | 2.180 | 2.230 | 68,527 | -0.12(-5.11%) |
Sep 11, 2023 | 2.350 | 2.430 | 2.330 | 2.350 | 181,565 | -0.05(-2.08%) |
Sep 08, 2023 | 2.330 | 2.400 | 2.265 | 2.400 | 75,034 | +0.06(+2.56%) |
Sep 07, 2023 | 2.320 | 2.490 | 2.270 | 2.340 | 106,869 | -0.01(-0.43%) |
Sep 06, 2023 | 2.350 | 2.410 | 2.270 | 2.350 | 53,143 | -0.03(-1.26%) |
Sep 05, 2023 | 2.350 | 2.450 | 2.340 | 2.380 | 335,796 | -0.10(-4.03%) |
Sep 01, 2023 | 2.410 | 2.540 | 2.400 | 2.480 | 131,097 | -0.03(-1.20%) |
Aug 31, 2023 | 2.220 | 2.685 | 2.220 | 2.510 | 554,361 | +0.01(+0.40%) |
Aug 30, 2023 | 2.500 | 2.570 | 2.430 | 2.500 | 708,041 | +0.00(+0.00%) |
Aug 29, 2023 | 2.260 | 2.520 | 2.255 | 2.500 | 485,165 | +0.17(+7.30%) |
Aug 28, 2023 | 2.080 | 2.370 | 2.080 | 2.330 | 179,289 | +0.17(+7.87%) |
Aug 25, 2023 | 2.200 | 2.240 | 2.090 | 2.160 | 23,336 | -0.03(-1.37%) |
Aug 24, 2023 | 2.180 | 2.260 | 2.130 | 2.190 | 109,729 | +0.03(+1.39%) |
Aug 23, 2023 | 2.180 | 2.340 | 2.150 | 2.160 | 106,644 | -0.07(-3.14%) |
Aug 22, 2023 | 2.220 | 2.270 | 2.170 | 2.230 | 67,770 | -0.01(-0.45%) |
Aug 21, 2023 | 2.140 | 2.300 | 2.120 | 2.240 | 169,111 | -0.20(-8.20%) |
Aug 18, 2023 | 2.350 | 2.440 | 2.341 | 2.440 | 30,248 | +0.06(+2.52%) |
Aug 17, 2023 | 2.350 | 2.480 | 2.320 | 2.380 | 79,587 | -0.02(-0.83%) |
Aug 16, 2023 | 2.410 | 2.475 | 2.380 | 2.400 | 25,557 | -0.02(-0.83%) |
Aug 15, 2023 | 2.400 | 2.472 | 2.350 | 2.420 | 26,261 | +0.02(+0.83%) |
Aug 14, 2023 | 2.440 | 2.446 | 2.400 | 2.400 | 14,245 | -0.03(-1.23%) |
Aug 11, 2023 | 2.430 | 2.460 | 2.400 | 2.430 | 8,374 | -0.02(-0.82%) |
Aug 10, 2023 | 2.500 | 2.500 | 2.410 | 2.450 | 43,872 | -0.05(-2.00%) |
Aug 09, 2023 | 2.440 | 2.540 | 2.400 | 2.500 | 28,317 | +0.08(+3.31%) |
Aug 08, 2023 | 2.430 | 2.465 | 2.310 | 2.420 | 147,619 | +0.00(+0.00%) |
Aug 07, 2023 | 2.500 | 2.500 | 2.400 | 2.420 | 137,965 | -0.06(-2.42%) |
Aug 04, 2023 | 2.440 | 2.542 | 2.360 | 2.480 | 263,452 | +0.05(+2.06%) |
Aug 03, 2023 | 2.440 | 2.440 | 2.290 | 2.430 | 410,642 | -0.02(-0.82%) |
Aug 02, 2023 | 2.510 | 2.510 | 2.440 | 2.450 | 48,542 | -0.06(-2.39%) |
Aug 01, 2023 | 2.500 | 2.670 | 2.490 | 2.510 | 279,406 | -0.11(-4.20%) |
Jul 31, 2023 | 2.510 | 2.727 | 2.480 | 2.620 | 219,206 | +0.11(+4.38%) |
Jul 28, 2023 | 2.540 | 2.590 | 2.480 | 2.510 | 103,701 | +0.01(+0.40%) |
Jul 27, 2023 | 2.550 | 2.610 | 2.450 | 2.500 | 107,275 | -0.02(-0.79%) |
Jul 26, 2023 | 2.540 | 2.560 | 2.450 | 2.520 | 30,976 | -0.04(-1.56%) |
Jul 25, 2023 | 2.490 | 2.600 | 2.450 | 2.560 | 53,125 | +0.03(+1.19%) |
Jul 24, 2023 | 2.550 | 2.588 | 2.470 | 2.530 | 30,913 | -0.02(-0.78%) |
Jul 21, 2023 | 2.390 | 2.565 | 2.380 | 2.550 | 186,300 | +0.18(+7.59%) |
Jul 20, 2023 | 2.550 | 2.620 | 2.350 | 2.370 | 980,862 | -0.12(-4.82%) |
Jul 19, 2023 | 2.640 | 2.640 | 2.420 | 2.490 | 268,170 | -0.13(-4.96%) |
Jul 18, 2023 | 2.740 | 2.750 | 2.480 | 2.620 | 152,273 | -0.15(-5.42%) |
Jul 17, 2023 | 2.780 | 3.000 | 2.710 | 2.770 | 129,442 | -0.13(-4.48%) |
Jul 14, 2023 | 3.030 | 3.030 | 2.700 | 2.900 | 399,568 | -0.12(-3.97%) |
Jul 13, 2023 | 3.040 | 3.090 | 2.990 | 3.020 | 41,237 | -0.02(-0.49%) |
Jul 12, 2023 | 3.030 | 3.060 | 2.979 | 3.035 | 24,519 | +0.04(+1.17%) |
Jul 11, 2023 | 2.970 | 3.150 | 2.960 | 3.000 | 136,753 | +0.03(+1.01%) |
Jul 10, 2023 | 2.970 | 3.050 | 2.930 | 2.970 | 105,443 | -0.03(-1.00%) |
Jul 07, 2023 | 3.050 | 3.130 | 2.980 | 3.000 | 44,551 | -0.04(-1.32%) |
Jul 06, 2023 | 3.030 | 3.080 | 2.910 | 3.040 | 64,749 | -0.01(-0.33%) |
Jul 05, 2023 | 3.160 | 3.160 | 2.980 | 3.050 | 121,355 | -0.13(-4.09%) |
Jul 03, 2023 | 3.180 | 3.190 | 3.063 | 3.180 | 16,275 | +0.02(+0.63%) |
Jun 30, 2023 | 3.160 | 3.320 | 3.140 | 3.160 | 41,671 | -0.01(-0.32%) |
Jun 29, 2023 | 3.130 | 3.240 | 3.110 | 3.170 | 22,310 | +0.02(+0.63%) |
Jun 28, 2023 | 3.140 | 3.170 | 3.110 | 3.150 | 16,638 | -0.04(-1.25%) |
Jun 27, 2023 | 3.200 | 3.230 | 3.160 | 3.190 | 16,830 | +0.01(+0.31%) |
Jun 26, 2023 | 3.190 | 3.340 | 3.170 | 3.180 | 51,325 | +0.01(+0.16%) |
Jun 23, 2023 | 2.980 | 3.220 | 2.980 | 3.175 | 40,885 | -0.05(-1.40%) |
Jun 22, 2023 | 3.030 | 3.240 | 3.020 | 3.220 | 49,384 | +0.15(+4.72%) |
Jun 21, 2023 | 3.090 | 3.110 | 3.000 | 3.075 | 53,972 | +0.01(+0.16%) |
Jun 20, 2023 | 3.010 | 3.120 | 3.010 | 3.070 | 23,333 | +0.02(+0.66%) |
Jun 16, 2023 | 3.000 | 3.145 | 2.920 | 3.050 | 153,277 | +0.11(+3.74%) |
Jun 15, 2023 | 3.110 | 3.137 | 2.940 | 2.940 | 113,294 | -0.20(-6.37%) |
Jun 14, 2023 | 3.030 | 3.188 | 2.971 | 3.140 | 97,726 | +0.14(+4.67%) |
Jun 13, 2023 | 2.910 | 3.051 | 2.820 | 3.000 | 103,923 | +0.08(+2.74%) |
Jun 12, 2023 | 3.060 | 3.060 | 2.860 | 2.920 | 114,977 | -0.15(-4.89%) |
Jun 09, 2023 | 3.170 | 3.170 | 3.000 | 3.070 | 95,198 | -0.09(-2.92%) |
Jun 08, 2023 | 2.950 | 3.190 | 2.950 | 3.163 | 182,115 | +0.18(+6.12%) |
Jun 07, 2023 | 2.830 | 3.099 | 2.820 | 2.980 | 199,232 | +0.18(+6.43%) |
Jun 06, 2023 | 2.700 | 2.875 | 2.690 | 2.800 | 283,597 | +0.07(+2.56%) |
Jun 05, 2023 | 2.730 | 2.760 | 2.670 | 2.730 | 133,701 | +0.00(+0.00%) |
Jun 02, 2023 | 2.810 | 2.810 | 2.688 | 2.730 | 25,471 | -0.07(-2.50%) |
Jun 01, 2023 | 2.750 | 2.820 | 2.660 | 2.800 | 59,667 | +0.10(+3.70%) |
May 31, 2023 | 2.690 | 2.780 | 2.540 | 2.700 | 181,775 | -0.03(-1.10%) |
May 30, 2023 | 2.750 | 2.780 | 2.590 | 2.730 | 15,872 | -0.02(-0.73%) |
May 26, 2023 | 2.430 | 2.750 | 2.430 | 2.750 | 139,495 | +0.25(+10.00%) |
May 25, 2023 | 2.520 | 2.560 | 2.500 | 2.500 | 19,872 | -0.03(-1.19%) |
May 24, 2023 | 2.590 | 2.600 | 2.473 | 2.530 | 48,843 | -0.06(-2.32%) |
May 23, 2023 | 2.580 | 2.636 | 2.570 | 2.590 | 7,771 | -0.01(-0.38%) |
May 22, 2023 | 2.630 | 2.670 | 2.530 | 2.600 | 47,778 | -0.03(-1.14%) |
May 19, 2023 | 2.600 | 2.660 | 2.560 | 2.630 | 30,136 | +0.00(+0.00%) |
May 18, 2023 | 2.610 | 2.630 | 2.520 | 2.630 | 66,922 | +0.06(+2.33%) |
May 17, 2023 | 2.610 | 2.620 | 2.520 | 2.570 | 49,463 | -0.11(-4.10%) |
May 16, 2023 | 2.680 | 2.690 | 2.500 | 2.680 | 133,132 | -0.12(-4.29%) |
May 15, 2023 | 2.680 | 2.830 | 2.620 | 2.800 | 133,160 | +0.11(+4.09%) |
May 12, 2023 | 2.780 | 2.813 | 2.670 | 2.690 | 14,752 | -0.09(-3.24%) |
May 11, 2023 | 2.760 | 2.860 | 2.690 | 2.780 | 32,181 | +0.00(+0.00%) |
May 10, 2023 | 2.720 | 2.790 | 2.707 | 2.780 | 13,215 | +0.06(+2.21%) |
May 09, 2023 | 2.826 | 2.826 | 2.690 | 2.720 | 9,963 | -0.09(-3.20%) |
May 08, 2023 | 2.810 | 2.830 | 2.720 | 2.810 | 40,208 | -0.00(-0.18%) |
May 05, 2023 | 2.700 | 2.836 | 2.700 | 2.815 | 17,611 | +0.11(+4.26%) |
May 04, 2023 | 2.620 | 2.740 | 2.600 | 2.700 | 25,035 | +0.05(+1.89%) |
May 03, 2023 | 2.660 | 2.690 | 2.610 | 2.650 | 12,009 | +0.03(+1.15%) |
May 02, 2023 | 2.650 | 2.690 | 2.610 | 2.620 | 14,335 | -0.03(-1.13%) |
May 01, 2023 | 2.710 | 2.710 | 2.630 | 2.650 | 17,371 | -0.06(-2.21%) |
Apr 28, 2023 | 2.770 | 2.800 | 2.690 | 2.710 | 28,193 | -0.06(-2.17%) |
Apr 27, 2023 | 2.770 | 2.770 | 2.690 | 2.770 | 15,223 | +0.02(+0.73%) |
Apr 26, 2023 | 2.700 | 2.760 | 2.690 | 2.750 | 17,665 | +0.02(+0.73%) |
Apr 25, 2023 | 2.690 | 2.770 | 2.690 | 2.730 | 24,204 | +0.02(+0.74%) |
Apr 24, 2023 | 2.750 | 2.810 | 2.650 | 2.710 | 42,479 | -0.05(-1.81%) |
Apr 21, 2023 | 2.870 | 2.910 | 2.700 | 2.760 | 35,495 | -0.14(-4.83%) |
Apr 20, 2023 | 2.810 | 2.900 | 2.670 | 2.900 | 174,879 | +0.09(+3.20%) |
Apr 19, 2023 | 2.740 | 2.870 | 2.650 | 2.810 | 56,186 | +0.05(+1.81%) |
Apr 18, 2023 | 2.820 | 2.820 | 2.700 | 2.760 | 17,480 | -0.05(-1.78%) |
Apr 17, 2023 | 2.760 | 2.820 | 2.690 | 2.810 | 11,894 | +0.04(+1.44%) |
Apr 14, 2023 | 2.770 | 2.770 | 2.660 | 2.770 | 17,572 | +0.02(+0.73%) |
Apr 13, 2023 | 2.730 | 2.810 | 2.620 | 2.750 | 15,675 | -0.01(-0.36%) |
Apr 12, 2023 | 2.750 | 2.800 | 2.680 | 2.760 | 18,712 | -0.01(-0.36%) |
Apr 11, 2023 | 2.650 | 2.790 | 2.619 | 2.770 | 23,507 | +0.12(+4.53%) |
Apr 10, 2023 | 2.700 | 2.740 | 2.595 | 2.650 | 26,301 | -0.02(-0.75%) |
Apr 06, 2023 | 2.610 | 2.770 | 2.580 | 2.670 | 38,285 | +0.07(+2.69%) |
Apr 05, 2023 | 2.660 | 2.705 | 2.570 | 2.600 | 13,873 | -0.03(-1.14%) |
Apr 04, 2023 | 2.690 | 2.760 | 2.600 | 2.630 | 32,228 | -0.07(-2.59%) |
Apr 03, 2023 | 2.690 | 2.750 | 2.580 | 2.700 | 46,688 | +0.01(+0.37%) |
Mar 31, 2023 | 2.740 | 2.770 | 2.680 | 2.690 | 67,484 | -0.07(-2.54%) |
Mar 30, 2023 | 2.760 | 2.886 | 2.730 | 2.760 | 67,118 | +0.00(+0.00%) |
Mar 29, 2023 | 2.720 | 2.810 | 2.680 | 2.760 | 98,927 | +0.02(+0.73%) |
Mar 28, 2023 | 2.700 | 2.740 | 2.670 | 2.740 | 24,667 | +0.04(+1.48%) |
Mar 27, 2023 | 2.730 | 2.740 | 2.670 | 2.700 | 44,667 | +0.00(+0.00%) |
Mar 24, 2023 | 2.600 | 2.710 | 2.600 | 2.700 | 13,970 | +0.08(+3.05%) |
Mar 23, 2023 | 2.720 | 2.780 | 2.540 | 2.620 | 58,081 | -0.09(-3.32%) |
Mar 22, 2023 | 2.710 | 2.780 | 2.690 | 2.710 | 77,701 | +0.02(+0.74%) |
Mar 21, 2023 | 2.590 | 2.820 | 2.550 | 2.690 | 74,386 | +0.07(+2.67%) |
Mar 20, 2023 | 2.630 | 2.730 | 2.570 | 2.620 | 75,570 | -0.05(-1.87%) |
Mar 17, 2023 | 2.750 | 2.895 | 2.530 | 2.670 | 71,872 | -0.03(-1.11%) |
Mar 16, 2023 | 2.550 | 2.870 | 2.550 | 2.700 | 101,477 | +0.15(+5.88%) |
Mar 15, 2023 | 2.530 | 2.570 | 2.506 | 2.550 | 36,722 | -0.03(-1.16%) |
Mar 14, 2023 | 2.580 | 2.640 | 2.560 | 2.580 | 34,816 | +0.03(+1.18%) |
Mar 13, 2023 | 2.630 | 2.630 | 2.530 | 2.550 | 35,601 | -0.09(-3.41%) |
Mar 10, 2023 | 2.750 | 2.915 | 2.580 | 2.640 | 107,394 | -0.08(-2.94%) |
Mar 09, 2023 | 2.810 | 2.830 | 2.700 | 2.720 | 51,331 | -0.10(-3.55%) |
Mar 08, 2023 | 2.850 | 2.850 | 2.780 | 2.820 | 82,996 | +0.01(+0.36%) |
Mar 07, 2023 | 2.890 | 2.900 | 2.790 | 2.810 | 190,543 | -0.08(-2.77%) |
Mar 06, 2023 | 2.850 | 2.900 | 2.820 | 2.890 | 49,122 | +0.08(+2.85%) |
Mar 03, 2023 | 2.850 | 2.880 | 2.780 | 2.810 | 54,331 | -0.04(-1.40%) |
Mar 02, 2023 | 2.850 | 2.880 | 2.790 | 2.850 | 76,589 | -0.05(-1.72%) |