Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.570 | 2.620 | 2.520 | 2.520 | 8,341 | -0.05(-1.95%) |
Mar 27, 2024 | 2.530 | 2.578 | 2.530 | 2.570 | 1,099 | -0.05(-1.91%) |
Mar 26, 2024 | 2.560 | 2.620 | 2.500 | 2.620 | 4,699 | +0.05(+2.13%) |
Mar 25, 2024 | 2.550 | 2.620 | 2.540 | 2.565 | 3,641 | +0.03(+1.00%) |
Mar 22, 2024 | 2.840 | 2.840 | 2.500 | 2.540 | 12,824 | -0.20(-7.30%) |
Mar 21, 2024 | 2.740 | 2.780 | 2.560 | 2.740 | 6,908 | +0.09(+3.40%) |
Mar 20, 2024 | 2.580 | 2.715 | 2.580 | 2.650 | 12,822 | -0.02(-0.75%) |
Mar 19, 2024 | 2.690 | 2.690 | 2.670 | 2.670 | 1,934 | +0.00(+0.00%) |
Mar 18, 2024 | 2.500 | 2.720 | 2.500 | 2.670 | 19,908 | +0.17(+6.80%) |
Mar 15, 2024 | 2.500 | 2.550 | 2.410 | 2.500 | 9,359 | -0.02(-0.79%) |
Mar 14, 2024 | 2.470 | 2.520 | 2.440 | 2.520 | 10,252 | +0.00(+0.00%) |
Mar 13, 2024 | 2.600 | 2.700 | 2.520 | 2.520 | 13,974 | -0.10(-3.82%) |
Mar 12, 2024 | 2.640 | 2.890 | 2.421 | 2.620 | 133,943 | -0.03(-1.13%) |
Mar 11, 2024 | 2.540 | 2.680 | 2.540 | 2.650 | 10,994 | +0.11(+4.23%) |
Mar 08, 2024 | 2.671 | 2.671 | 2.490 | 2.542 | 17,762 | -0.05(-1.90%) |
Mar 07, 2024 | 2.400 | 2.620 | 2.360 | 2.592 | 17,251 | +0.25(+10.52%) |
Mar 06, 2024 | 2.280 | 2.400 | 2.270 | 2.345 | 4,205 | +0.14(+6.11%) |
Mar 05, 2024 | 2.360 | 2.360 | 2.210 | 2.210 | 11,610 | -0.01(-0.45%) |
Mar 04, 2024 | 2.360 | 2.540 | 2.120 | 2.220 | 31,074 | -0.21(-8.83%) |
Mar 01, 2024 | 2.236 | 2.480 | 2.236 | 2.435 | 18,685 | +0.19(+8.46%) |
Feb 29, 2024 | 2.004 | 2.320 | 1.990 | 2.245 | 42,520 | +0.26(+12.81%) |
Feb 28, 2024 | 2.000 | 2.045 | 1.970 | 1.990 | 7,129 | -0.03(-1.24%) |
Feb 27, 2024 | 2.110 | 2.110 | 1.990 | 2.015 | 7,575 | -0.03(-1.71%) |
Feb 26, 2024 | 1.990 | 2.050 | 1.975 | 2.050 | 7,858 | +0.04(+1.98%) |
Feb 23, 2024 | 2.040 | 2.044 | 1.990 | 2.010 | 2,658 | +0.02(+1.01%) |
Feb 22, 2024 | 1.979 | 2.070 | 1.979 | 1.990 | 8,705 | -0.10(-4.78%) |
Feb 21, 2024 | 2.100 | 2.110 | 1.970 | 2.090 | 6,316 | +0.08(+4.24%) |
Feb 20, 2024 | 1.990 | 2.045 | 1.990 | 2.005 | 13,530 | -0.01(-0.50%) |
Feb 16, 2024 | 2.030 | 2.037 | 1.980 | 2.015 | 9,306 | +0.00(+0.16%) |
Feb 15, 2024 | 2.000 | 2.045 | 2.000 | 2.012 | 5,493 | -0.02(-0.90%) |
Feb 14, 2024 | 2.040 | 2.088 | 1.990 | 2.030 | 7,053 | -0.01(-0.49%) |
Feb 13, 2024 | 2.000 | 2.105 | 2.000 | 2.040 | 6,859 | -0.06(-3.09%) |
Feb 12, 2024 | 2.050 | 2.130 | 2.020 | 2.105 | 8,200 | +0.04(+1.94%) |
Feb 09, 2024 | 2.040 | 2.074 | 2.011 | 2.065 | 2,673 | -0.02(-0.72%) |
Feb 08, 2024 | 2.020 | 2.100 | 1.990 | 2.080 | 11,774 | +0.04(+1.96%) |
Feb 07, 2024 | 2.110 | 2.110 | 2.000 | 2.040 | 5,794 | +0.04(+2.00%) |
Feb 06, 2024 | 2.080 | 2.077 | 2.000 | 2.000 | 8,713 | -0.03(-1.57%) |
Feb 05, 2024 | 2.090 | 2.120 | 2.000 | 2.032 | 15,215 | -0.08(-3.93%) |
Feb 02, 2024 | 2.120 | 2.200 | 1.980 | 2.115 | 6,961 | +0.10(+4.85%) |
Feb 01, 2024 | 2.060 | 2.140 | 1.980 | 2.017 | 8,185 | -0.11(-5.30%) |
Jan 31, 2024 | 1.990 | 2.170 | 1.990 | 2.130 | 10,696 | +0.05(+2.65%) |
Jan 30, 2024 | 2.060 | 2.090 | 2.010 | 2.075 | 11,969 | +0.04(+1.97%) |
Jan 29, 2024 | 1.990 | 2.090 | 1.990 | 2.035 | 2,429 | +0.06(+2.78%) |
Jan 26, 2024 | 2.090 | 2.090 | 1.970 | 1.980 | 10,644 | -0.06(-2.94%) |
Jan 25, 2024 | 2.030 | 2.080 | 1.913 | 2.040 | 40,372 | +0.19(+10.27%) |
Jan 24, 2024 | 2.120 | 2.123 | 1.770 | 1.850 | 33,733 | -0.25(-11.90%) |
Jan 23, 2024 | 2.030 | 2.135 | 2.030 | 2.100 | 11,446 | +0.03(+1.45%) |
Jan 22, 2024 | 2.100 | 2.140 | 2.010 | 2.070 | 14,028 | -0.04(-1.78%) |
Jan 19, 2024 | 2.066 | 2.107 | 2.050 | 2.107 | 2,912 | +0.06(+2.80%) |
Jan 18, 2024 | 2.100 | 2.170 | 2.021 | 2.050 | 8,484 | +0.02(+0.99%) |
Jan 17, 2024 | 2.070 | 2.070 | 2.002 | 2.030 | 2,372 | +0.05(+2.53%) |
Jan 16, 2024 | 2.020 | 2.070 | 1.980 | 1.980 | 10,180 | -0.10(-4.81%) |
Jan 12, 2024 | 2.200 | 2.200 | 2.010 | 2.080 | 7,067 | -0.08(-3.88%) |
Jan 11, 2024 | 2.110 | 2.200 | 2.070 | 2.164 | 7,219 | -0.03(-1.30%) |
Jan 10, 2024 | 2.161 | 2.200 | 2.117 | 2.192 | 2,817 | +0.05(+2.45%) |
Jan 09, 2024 | 2.060 | 2.160 | 2.060 | 2.140 | 3,402 | +0.00(+0.00%) |
Jan 08, 2024 | 2.100 | 2.210 | 2.080 | 2.140 | 5,293 | +0.05(+2.39%) |
Jan 05, 2024 | 2.200 | 2.200 | 2.060 | 2.090 | 11,579 | -0.04(-1.80%) |
Jan 04, 2024 | 2.010 | 2.231 | 2.010 | 2.128 | 3,769 | +0.07(+3.61%) |
Jan 03, 2024 | 2.090 | 2.150 | 2.000 | 2.054 | 7,811 | -0.06(-2.64%) |
Jan 02, 2024 | 2.080 | 2.150 | 2.010 | 2.110 | 11,513 | -0.01(-0.47%) |
Dec 29, 2023 | 2.160 | 2.420 | 2.090 | 2.120 | 32,598 | -0.17(-7.42%) |
Dec 28, 2023 | 2.130 | 2.330 | 2.130 | 2.290 | 18,845 | +0.15(+7.01%) |
Dec 27, 2023 | 2.100 | 2.190 | 2.080 | 2.140 | 13,898 | +0.00(+0.00%) |
Dec 26, 2023 | 2.140 | 2.240 | 2.080 | 2.140 | 26,691 | +0.00(+0.00%) |
Dec 22, 2023 | 2.090 | 2.200 | 2.080 | 2.140 | 18,252 | +0.07(+3.38%) |
Dec 21, 2023 | 2.190 | 2.250 | 2.050 | 2.070 | 22,009 | -0.10(-4.60%) |
Dec 20, 2023 | 2.000 | 2.204 | 1.940 | 2.170 | 38,536 | +0.14(+6.90%) |
Dec 19, 2023 | 1.910 | 2.048 | 1.910 | 2.030 | 34,073 | +0.10(+5.18%) |
Dec 18, 2023 | 1.940 | 1.950 | 1.860 | 1.930 | 8,923 | +0.02(+1.05%) |
Dec 15, 2023 | 1.940 | 1.950 | 1.880 | 1.910 | 17,310 | +0.00(+0.00%) |
Dec 14, 2023 | 1.750 | 1.970 | 1.750 | 1.910 | 37,026 | +0.14(+7.91%) |
Dec 13, 2023 | 1.870 | 1.870 | 1.730 | 1.770 | 17,150 | -0.08(-4.32%) |
Dec 12, 2023 | 1.800 | 1.880 | 1.770 | 1.850 | 27,576 | +0.06(+3.33%) |
Dec 11, 2023 | 1.840 | 1.840 | 1.790 | 1.790 | 3,476 | -0.04(-2.16%) |
Dec 08, 2023 | 1.830 | 1.830 | 1.790 | 1.830 | 6,595 | +0.01(+0.55%) |
Dec 07, 2023 | 1.790 | 1.850 | 1.790 | 1.820 | 7,829 | -0.02(-1.36%) |
Dec 06, 2023 | 1.860 | 1.880 | 1.790 | 1.845 | 13,600 | -0.02(-0.81%) |
Dec 05, 2023 | 1.780 | 1.870 | 1.760 | 1.860 | 24,593 | +0.07(+3.91%) |
Dec 04, 2023 | 1.820 | 1.860 | 1.790 | 1.790 | 13,870 | -0.07(-3.76%) |
Dec 01, 2023 | 1.870 | 1.940 | 1.830 | 1.860 | 8,963 | -0.00(-0.27%) |
Nov 30, 2023 | 1.900 | 1.950 | 1.800 | 1.865 | 16,126 | -0.01(-0.53%) |
Nov 29, 2023 | 1.930 | 1.935 | 1.850 | 1.875 | 12,574 | -0.02(-1.32%) |
Nov 28, 2023 | 2.080 | 2.148 | 1.880 | 1.900 | 32,134 | -0.18(-8.65%) |
Nov 27, 2023 | 2.070 | 2.140 | 2.070 | 2.080 | 9,170 | -0.02(-0.95%) |
Nov 24, 2023 | 2.150 | 2.150 | 2.100 | 2.100 | 1,419 | -0.08(-3.67%) |
Nov 22, 2023 | 2.130 | 2.190 | 2.080 | 2.180 | 9,012 | +0.09(+4.31%) |
Nov 21, 2023 | 2.100 | 2.100 | 2.090 | 2.090 | 1,577 | +0.00(+0.00%) |
Nov 20, 2023 | 2.090 | 2.199 | 2.090 | 2.090 | 5,500 | -0.04(-1.88%) |
Nov 17, 2023 | 2.090 | 2.190 | 2.090 | 2.130 | 6,856 | -0.05(-2.29%) |
Nov 16, 2023 | 2.200 | 2.250 | 2.100 | 2.180 | 13,105 | -0.12(-5.22%) |
Nov 15, 2023 | 2.450 | 2.500 | 2.150 | 2.300 | 27,200 | -0.22(-8.73%) |
Nov 14, 2023 | 2.490 | 2.570 | 2.470 | 2.520 | 3,569 | -0.03(-1.18%) |
Nov 13, 2023 | 2.200 | 2.599 | 2.200 | 2.550 | 6,227 | +0.05(+2.00%) |
Nov 10, 2023 | 2.410 | 2.539 | 2.400 | 2.500 | 4,715 | +0.01(+0.40%) |
Nov 09, 2023 | 2.600 | 2.600 | 2.340 | 2.490 | 6,057 | -0.06(-2.54%) |
Nov 08, 2023 | 2.485 | 2.555 | 2.430 | 2.555 | 2,934 | +0.02(+0.59%) |
Nov 07, 2023 | 2.510 | 2.650 | 2.510 | 2.540 | 11,655 | -0.12(-4.51%) |
Nov 06, 2023 | 2.600 | 2.670 | 2.598 | 2.660 | 2,708 | -0.01(-0.37%) |
Nov 03, 2023 | 2.430 | 2.690 | 2.430 | 2.670 | 4,655 | +0.17(+6.80%) |
Nov 02, 2023 | 2.450 | 2.610 | 2.420 | 2.500 | 15,536 | +0.01(+0.40%) |
Nov 01, 2023 | 2.453 | 2.500 | 2.400 | 2.490 | 4,160 | +0.02(+0.81%) |
Oct 31, 2023 | 2.510 | 2.584 | 2.400 | 2.470 | 7,834 | -0.07(-2.76%) |
Oct 30, 2023 | 2.427 | 2.570 | 2.427 | 2.540 | 8,607 | +0.03(+1.20%) |
Oct 27, 2023 | 2.560 | 2.590 | 2.390 | 2.510 | 9,968 | -0.02(-0.79%) |
Oct 26, 2023 | 2.360 | 2.590 | 2.350 | 2.530 | 4,458 | +0.01(+0.40%) |
Oct 25, 2023 | 2.440 | 2.570 | 2.330 | 2.520 | 7,875 | +0.08(+3.07%) |
Oct 24, 2023 | 2.380 | 2.610 | 2.357 | 2.445 | 8,181 | -0.06(-2.20%) |
Oct 23, 2023 | 2.630 | 2.648 | 2.330 | 2.500 | 20,159 | -0.08(-3.10%) |
Oct 20, 2023 | 2.630 | 2.630 | 2.500 | 2.580 | 8,080 | -0.05(-1.90%) |
Oct 19, 2023 | 2.560 | 2.730 | 2.550 | 2.630 | 5,767 | +0.03(+1.15%) |
Oct 18, 2023 | 2.580 | 2.650 | 2.549 | 2.600 | 10,480 | -0.05(-1.89%) |
Oct 17, 2023 | 2.440 | 2.691 | 2.444 | 2.650 | 16,080 | +0.05(+1.92%) |
Oct 16, 2023 | 2.650 | 2.660 | 2.434 | 2.600 | 11,582 | -0.06(-2.26%) |
Oct 13, 2023 | 2.301 | 2.820 | 2.301 | 2.660 | 141,087 | +0.34(+14.66%) |
Oct 12, 2023 | 2.340 | 2.439 | 2.240 | 2.320 | 18,741 | +0.08(+3.57%) |
Oct 11, 2023 | 2.250 | 2.340 | 2.230 | 2.240 | 4,778 | -0.08(-3.45%) |
Oct 10, 2023 | 2.430 | 2.430 | 2.270 | 2.320 | 6,433 | -0.15(-6.07%) |
Oct 09, 2023 | 2.430 | 2.510 | 2.272 | 2.470 | 5,150 | +0.05(+2.07%) |
Oct 06, 2023 | 2.330 | 2.440 | 2.227 | 2.420 | 7,391 | +0.05(+2.11%) |
Oct 05, 2023 | 2.510 | 2.520 | 2.350 | 2.370 | 17,185 | -0.07(-2.87%) |
Oct 04, 2023 | 2.090 | 2.490 | 2.090 | 2.440 | 48,424 | +0.32(+15.37%) |
Oct 03, 2023 | 2.060 | 2.180 | 2.060 | 2.115 | 4,376 | -0.00(-0.24%) |
Oct 02, 2023 | 2.080 | 2.189 | 2.040 | 2.120 | 7,426 | +0.04(+1.92%) |
Sep 29, 2023 | 2.110 | 2.120 | 2.050 | 2.080 | 10,107 | -0.08(-3.70%) |
Sep 28, 2023 | 2.230 | 2.230 | 2.000 | 2.160 | 4,391 | +0.02(+0.93%) |
Sep 27, 2023 | 2.130 | 2.250 | 2.102 | 2.140 | 5,922 | +0.01(+0.47%) |
Sep 26, 2023 | 2.070 | 2.180 | 2.050 | 2.130 | 4,862 | +0.01(+0.47%) |
Sep 25, 2023 | 2.180 | 2.121 | 2.110 | 2.120 | 14,143 | -0.11(-4.93%) |
Sep 22, 2023 | 2.200 | 2.250 | 2.146 | 2.230 | 14,557 | +0.12(+5.91%) |
Sep 21, 2023 | 2.210 | 2.290 | 2.100 | 2.106 | 13,092 | -0.05(-2.52%) |
Sep 20, 2023 | 2.390 | 2.390 | 2.160 | 2.160 | 41,782 | -0.20(-8.47%) |
Sep 19, 2023 | 2.440 | 2.620 | 2.350 | 2.360 | 40,563 | -0.02(-0.96%) |
Sep 18, 2023 | 2.670 | 2.690 | 2.300 | 2.383 | 38,601 | -0.07(-2.74%) |
Sep 15, 2023 | 3.160 | 3.190 | 2.430 | 2.450 | 126,774 | -0.77(-23.91%) |
Sep 14, 2023 | 3.188 | 3.235 | 3.170 | 3.220 | 4,509 | +0.03(+0.94%) |
Sep 13, 2023 | 3.220 | 3.285 | 3.190 | 3.190 | 11,169 | -0.21(-6.18%) |
Sep 12, 2023 | 3.210 | 3.400 | 3.214 | 3.400 | 1,818 | +0.00(+0.00%) |
Sep 11, 2023 | 3.280 | 3.400 | 3.270 | 3.400 | 4,466 | +0.19(+5.92%) |
Sep 08, 2023 | 3.195 | 3.210 | 3.195 | 3.210 | 3,095 | +0.01(+0.31%) |
Sep 07, 2023 | 3.272 | 3.272 | 3.200 | 3.200 | 4,435 | -0.08(-2.44%) |
Sep 06, 2023 | 3.350 | 3.360 | 3.184 | 3.280 | 12,890 | -0.08(-2.38%) |
Sep 05, 2023 | 3.390 | 3.390 | 3.325 | 3.360 | 4,105 | +0.06(+1.82%) |
Sep 01, 2023 | 3.330 | 3.450 | 3.260 | 3.300 | 8,274 | +0.01(+0.30%) |
Aug 31, 2023 | 3.250 | 3.400 | 3.250 | 3.290 | 3,405 | +0.05(+1.54%) |
Aug 30, 2023 | 3.290 | 3.400 | 3.230 | 3.240 | 16,367 | -0.09(-2.70%) |
Aug 29, 2023 | 3.320 | 3.400 | 3.174 | 3.330 | 9,371 | -0.01(-0.30%) |
Aug 28, 2023 | 3.310 | 3.400 | 3.310 | 3.340 | 6,080 | +0.03(+0.91%) |
Aug 25, 2023 | 3.300 | 3.400 | 3.280 | 3.310 | 4,751 | -0.08(-2.36%) |
Aug 24, 2023 | 3.550 | 3.550 | 3.290 | 3.390 | 14,986 | -0.18(-5.04%) |
Aug 23, 2023 | 3.570 | 3.730 | 3.560 | 3.570 | 29,012 | -0.05(-1.40%) |
Aug 22, 2023 | 3.692 | 3.720 | 3.621 | 3.621 | 3,993 | +0.06(+1.71%) |
Aug 21, 2023 | 3.570 | 3.630 | 3.550 | 3.560 | 7,718 | -0.12(-3.26%) |
Aug 18, 2023 | 3.640 | 3.680 | 3.540 | 3.680 | 20,658 | +0.04(+1.10%) |
Aug 17, 2023 | 3.720 | 3.750 | 3.610 | 3.640 | 16,750 | -0.08(-2.15%) |
Aug 16, 2023 | 3.690 | 3.830 | 3.660 | 3.720 | 5,025 | -0.05(-1.33%) |
Aug 15, 2023 | 3.810 | 3.964 | 3.770 | 3.770 | 22,039 | -0.16(-4.07%) |
Aug 14, 2023 | 3.930 | 4.040 | 3.801 | 3.930 | 5,675 | -0.11(-2.72%) |
Aug 11, 2023 | 3.620 | 4.050 | 3.620 | 4.040 | 31,613 | +0.28(+7.45%) |
Aug 10, 2023 | 3.750 | 3.780 | 3.600 | 3.760 | 22,115 | +0.16(+4.44%) |
Aug 09, 2023 | 3.783 | 3.783 | 3.600 | 3.600 | 7,419 | -0.13(-3.49%) |
Aug 08, 2023 | 3.650 | 3.770 | 3.630 | 3.730 | 20,844 | +0.06(+1.63%) |
Aug 07, 2023 | 3.670 | 3.870 | 3.600 | 3.670 | 80,684 | -0.09(-2.39%) |
Aug 04, 2023 | 3.820 | 3.950 | 3.760 | 3.760 | 22,460 | -0.08(-2.08%) |
Aug 03, 2023 | 3.900 | 4.000 | 3.830 | 3.840 | 21,678 | -0.10(-2.54%) |
Aug 02, 2023 | 4.110 | 4.400 | 3.810 | 3.940 | 245,841 | -0.23(-5.52%) |
Aug 01, 2023 | 4.180 | 4.242 | 4.102 | 4.170 | 14,781 | -0.01(-0.24%) |
Jul 31, 2023 | 4.300 | 4.335 | 4.150 | 4.180 | 16,143 | -0.12(-2.79%) |
Jul 28, 2023 | 4.240 | 4.300 | 4.171 | 4.300 | 12,435 | +0.12(+2.87%) |
Jul 27, 2023 | 4.139 | 4.363 | 4.119 | 4.180 | 14,745 | -0.02(-0.48%) |
Jul 26, 2023 | 4.170 | 4.216 | 4.160 | 4.200 | 4,075 | -0.03(-0.71%) |
Jul 25, 2023 | 4.130 | 4.230 | 4.110 | 4.230 | 18,278 | +0.06(+1.44%) |
Jul 24, 2023 | 4.150 | 4.200 | 4.103 | 4.170 | 6,985 | +0.03(+0.72%) |
Jul 21, 2023 | 4.150 | 4.200 | 4.100 | 4.140 | 8,850 | +0.01(+0.24%) |
Jul 20, 2023 | 4.150 | 4.160 | 4.050 | 4.130 | 5,132 | +0.02(+0.61%) |
Jul 19, 2023 | 3.960 | 4.110 | 3.960 | 4.105 | 13,827 | +0.11(+2.63%) |
Jul 18, 2023 | 3.990 | 4.090 | 3.958 | 4.000 | 6,923 | -0.04(-0.99%) |
Jul 17, 2023 | 4.080 | 4.100 | 4.010 | 4.040 | 6,904 | -0.04(-0.98%) |
Jul 14, 2023 | 4.150 | 4.270 | 4.040 | 4.080 | 16,083 | -0.09(-2.16%) |
Jul 13, 2023 | 4.200 | 4.320 | 4.100 | 4.170 | 10,013 | -0.10(-2.34%) |
Jul 12, 2023 | 4.150 | 4.331 | 4.150 | 4.270 | 5,950 | +0.00(+0.00%) |
Jul 11, 2023 | 4.110 | 4.335 | 4.044 | 4.270 | 22,576 | +0.23(+5.69%) |
Jul 10, 2023 | 4.020 | 4.239 | 3.976 | 4.040 | 12,766 | +0.00(+0.00%) |
Jul 07, 2023 | 3.930 | 4.040 | 3.900 | 4.040 | 5,587 | +0.15(+3.86%) |
Jul 06, 2023 | 3.940 | 4.000 | 3.860 | 3.890 | 32,049 | -0.12(-2.99%) |
Jul 05, 2023 | 4.050 | 4.070 | 3.930 | 4.010 | 22,475 | -0.01(-0.25%) |
Jul 03, 2023 | 3.990 | 4.040 | 3.990 | 4.020 | 1,522 | -0.03(-0.74%) |
Jun 30, 2023 | 4.100 | 4.150 | 4.010 | 4.050 | 91,775 | -0.06(-1.46%) |
Jun 29, 2023 | 4.100 | 4.170 | 4.060 | 4.110 | 90,583 | -0.01(-0.22%) |
Jun 28, 2023 | 4.000 | 4.300 | 3.960 | 4.119 | 32,798 | +0.08(+1.96%) |
Jun 27, 2023 | 4.010 | 4.270 | 3.990 | 4.040 | 22,932 | +0.02(+0.50%) |
Jun 26, 2023 | 4.000 | 4.150 | 3.950 | 4.020 | 47,507 | -0.19(-4.51%) |
Jun 23, 2023 | 4.200 | 4.330 | 4.110 | 4.210 | 17,510 | -0.06(-1.41%) |
Jun 22, 2023 | 4.290 | 4.447 | 4.220 | 4.270 | 11,012 | -0.15(-3.39%) |
Jun 21, 2023 | 4.260 | 4.420 | 4.205 | 4.420 | 14,087 | +0.02(+0.45%) |
Jun 20, 2023 | 4.470 | 4.557 | 4.200 | 4.400 | 54,526 | -0.19(-4.14%) |
Jun 16, 2023 | 4.400 | 4.620 | 4.365 | 4.590 | 24,925 | +0.15(+3.38%) |
Jun 15, 2023 | 4.600 | 4.628 | 4.280 | 4.440 | 26,067 | -0.14(-3.06%) |
Jun 14, 2023 | 4.550 | 4.660 | 4.300 | 4.580 | 30,410 | +0.12(+2.69%) |
Jun 13, 2023 | 4.500 | 4.560 | 4.380 | 4.460 | 17,788 | -0.13(-2.83%) |
Jun 12, 2023 | 4.410 | 4.600 | 4.250 | 4.590 | 27,055 | +0.21(+4.79%) |
Jun 09, 2023 | 4.260 | 4.608 | 4.200 | 4.380 | 39,766 | +0.15(+3.55%) |
Jun 08, 2023 | 4.370 | 4.370 | 4.161 | 4.230 | 19,784 | -0.20(-4.51%) |
Jun 07, 2023 | 4.440 | 4.547 | 4.290 | 4.430 | 18,462 | +0.18(+4.24%) |
Jun 06, 2023 | 4.350 | 4.389 | 4.110 | 4.250 | 39,777 | -0.11(-2.52%) |
Jun 05, 2023 | 4.850 | 4.900 | 4.140 | 4.360 | 158,869 | -0.43(-8.98%) |
Jun 02, 2023 | 5.050 | 5.790 | 4.500 | 4.790 | 2,509,597 | +0.81(+20.35%) |
Jun 01, 2023 | 3.640 | 3.980 | 3.642 | 3.980 | 10,806 | +0.26(+6.97%) |
May 31, 2023 | 3.780 | 3.810 | 3.620 | 3.721 | 3,874 | -0.05(-1.31%) |
May 30, 2023 | 3.620 | 3.770 | 3.620 | 3.770 | 8,819 | +0.20(+5.60%) |
May 26, 2023 | 3.600 | 3.770 | 3.520 | 3.570 | 5,320 | +0.01(+0.28%) |
May 25, 2023 | 3.553 | 3.660 | 3.553 | 3.560 | 3,262 | -0.03(-0.94%) |
May 24, 2023 | 3.620 | 3.730 | 3.570 | 3.594 | 4,189 | -0.09(-2.45%) |
May 23, 2023 | 3.590 | 3.750 | 3.590 | 3.684 | 5,810 | -0.06(-1.49%) |
May 22, 2023 | 3.480 | 3.755 | 3.398 | 3.740 | 9,433 | +0.22(+6.25%) |
May 19, 2023 | 3.550 | 3.690 | 3.499 | 3.520 | 8,222 | +0.11(+3.23%) |
May 18, 2023 | 3.400 | 3.590 | 3.380 | 3.410 | 12,220 | +0.05(+1.49%) |
May 17, 2023 | 3.260 | 3.440 | 3.261 | 3.360 | 7,094 | -0.08(-2.36%) |
May 16, 2023 | 3.370 | 3.441 | 3.235 | 3.441 | 9,139 | -0.03(-0.83%) |
May 15, 2023 | 3.290 | 3.490 | 3.251 | 3.470 | 20,479 | +0.25(+7.76%) |
May 12, 2023 | 3.260 | 3.330 | 3.190 | 3.220 | 16,776 | -0.04(-1.23%) |
May 11, 2023 | 3.350 | 3.350 | 3.210 | 3.260 | 23,747 | -0.08(-2.49%) |
May 10, 2023 | 3.310 | 3.350 | 3.245 | 3.343 | 22,724 | +0.06(+1.93%) |
May 09, 2023 | 3.210 | 3.320 | 3.180 | 3.280 | 5,567 | -0.01(-0.30%) |
May 08, 2023 | 3.323 | 3.370 | 3.230 | 3.290 | 9,046 | -0.09(-2.66%) |
May 05, 2023 | 3.350 | 3.394 | 3.240 | 3.380 | 6,678 | +0.05(+1.58%) |
May 04, 2023 | 3.270 | 3.350 | 3.260 | 3.328 | 11,506 | +0.06(+1.76%) |
May 03, 2023 | 3.250 | 3.340 | 3.160 | 3.270 | 21,319 | -0.06(-1.80%) |
May 02, 2023 | 3.150 | 3.340 | 3.150 | 3.330 | 3,687 | +0.05(+1.52%) |
May 01, 2023 | 3.210 | 3.300 | 3.170 | 3.280 | 4,133 | +0.11(+3.47%) |
Apr 28, 2023 | 3.235 | 3.290 | 3.150 | 3.170 | 5,790 | +0.01(+0.31%) |
Apr 27, 2023 | 3.090 | 3.230 | 3.090 | 3.160 | 4,577 | +0.03(+0.81%) |
Apr 26, 2023 | 3.180 | 3.265 | 3.113 | 3.135 | 9,102 | -0.12(-3.54%) |
Apr 25, 2023 | 3.430 | 3.430 | 3.208 | 3.250 | 7,212 | -0.11(-3.27%) |
Apr 24, 2023 | 3.540 | 3.540 | 3.350 | 3.360 | 11,439 | -0.30(-8.20%) |
Apr 21, 2023 | 3.700 | 3.700 | 3.300 | 3.660 | 35,940 | +0.09(+2.54%) |
Apr 20, 2023 | 3.690 | 3.700 | 3.550 | 3.569 | 11,332 | -0.15(-4.05%) |
Apr 19, 2023 | 3.720 | 3.820 | 3.720 | 3.720 | 10,259 | +0.00(+0.00%) |
Apr 18, 2023 | 3.960 | 3.960 | 3.700 | 3.720 | 22,976 | -0.18(-4.62%) |
Apr 17, 2023 | 3.850 | 3.980 | 3.850 | 3.900 | 11,834 | +0.00(+0.00%) |
Apr 14, 2023 | 3.970 | 3.970 | 3.820 | 3.900 | 8,174 | +0.11(+2.90%) |
Apr 13, 2023 | 3.880 | 3.880 | 3.731 | 3.790 | 6,451 | -0.02(-0.48%) |
Apr 12, 2023 | 3.947 | 3.989 | 3.808 | 3.808 | 6,201 | -0.06(-1.59%) |
Apr 11, 2023 | 3.740 | 3.949 | 3.740 | 3.870 | 22,045 | +0.12(+3.20%) |
Apr 10, 2023 | 3.750 | 3.810 | 3.690 | 3.750 | 30,611 | -0.05(-1.32%) |
Apr 06, 2023 | 3.900 | 3.950 | 3.700 | 3.800 | 61,585 | -0.15(-3.80%) |
Apr 05, 2023 | 3.900 | 4.000 | 3.900 | 3.950 | 20,273 | +0.01(+0.25%) |
Apr 04, 2023 | 4.060 | 4.149 | 3.890 | 3.940 | 39,528 | -0.22(-5.29%) |