Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.590 | 1.720 | 1.575 | 1.720 | 877,079 | +0.08(+4.88%) |
May 23, 2024 | 1.740 | 1.760 | 1.590 | 1.640 | 1,253,588 | -0.13(-7.34%) |
May 22, 2024 | 1.800 | 1.860 | 1.720 | 1.770 | 1,195,838 | -0.09(-4.84%) |
May 21, 2024 | 1.900 | 1.910 | 1.820 | 1.860 | 1,491,641 | -0.04(-2.11%) |
May 20, 2024 | 1.910 | 1.960 | 1.740 | 1.900 | 2,438,361 | +0.06(+3.26%) |
May 17, 2024 | 1.770 | 1.840 | 1.730 | 1.840 | 1,024,153 | +0.11(+6.36%) |
May 16, 2024 | 1.790 | 1.830 | 1.660 | 1.730 | 1,570,406 | -0.10(-5.46%) |
May 15, 2024 | 1.880 | 1.890 | 1.780 | 1.830 | 1,182,144 | +0.01(+0.55%) |
May 14, 2024 | 1.830 | 1.920 | 1.780 | 1.820 | 2,019,440 | -0.05(-2.67%) |
May 13, 2024 | 1.900 | 1.975 | 1.760 | 1.870 | 3,617,756 | +0.09(+5.06%) |
May 10, 2024 | 1.700 | 1.950 | 1.680 | 1.780 | 7,002,481 | +0.22(+14.10%) |
May 09, 2024 | 1.360 | 1.590 | 1.350 | 1.560 | 2,160,236 | +0.23(+17.29%) |
May 08, 2024 | 1.360 | 1.420 | 1.270 | 1.330 | 2,700,917 | +0.01(+0.76%) |
May 07, 2024 | 1.320 | 1.360 | 1.270 | 1.320 | 753,364 | -0.02(-1.49%) |
May 06, 2024 | 1.300 | 1.360 | 1.280 | 1.340 | 1,109,578 | +0.06(+4.69%) |
May 03, 2024 | 1.350 | 1.350 | 1.220 | 1.280 | 995,567 | -0.05(-3.76%) |
May 02, 2024 | 1.310 | 1.365 | 1.250 | 1.330 | 909,241 | +0.02(+1.53%) |
May 01, 2024 | 1.220 | 1.390 | 1.210 | 1.310 | 1,740,318 | +0.10(+8.26%) |
Apr 30, 2024 | 1.270 | 1.280 | 1.200 | 1.210 | 751,429 | -0.05(-3.97%) |
Apr 29, 2024 | 1.190 | 1.270 | 1.180 | 1.260 | 1,195,240 | +0.08(+6.78%) |
Apr 26, 2024 | 1.150 | 1.190 | 1.140 | 1.180 | 526,512 | +0.04(+3.51%) |
Apr 25, 2024 | 1.120 | 1.140 | 1.100 | 1.140 | 488,872 | +0.01(+0.88%) |
Apr 24, 2024 | 1.130 | 1.140 | 1.090 | 1.130 | 658,482 | +0.04(+3.67%) |
Apr 23, 2024 | 1.060 | 1.128 | 1.060 | 1.090 | 652,077 | +0.00(+0.00%) |
Apr 22, 2024 | 1.070 | 1.100 | 1.050 | 1.090 | 488,722 | +0.04(+3.81%) |
Apr 19, 2024 | 1.110 | 1.110 | 1.050 | 1.050 | 457,188 | -0.06(-5.41%) |
Apr 18, 2024 | 1.050 | 1.120 | 1.050 | 1.110 | 718,182 | +0.04(+3.74%) |
Apr 17, 2024 | 1.130 | 1.140 | 1.050 | 1.070 | 975,437 | -0.05(-4.46%) |
Apr 16, 2024 | 1.100 | 1.130 | 1.080 | 1.120 | 786,600 | +0.00(+0.00%) |
Apr 15, 2024 | 1.160 | 1.170 | 1.100 | 1.120 | 1,188,428 | -0.03(-2.61%) |
Apr 12, 2024 | 1.210 | 1.210 | 1.150 | 1.150 | 781,244 | -0.08(-6.50%) |
Apr 11, 2024 | 1.200 | 1.230 | 1.170 | 1.230 | 521,863 | +0.02(+1.65%) |
Apr 10, 2024 | 1.200 | 1.220 | 1.170 | 1.210 | 323,985 | -0.02(-1.63%) |
Apr 09, 2024 | 1.190 | 1.240 | 1.180 | 1.230 | 1,087,714 | +0.05(+4.24%) |
Apr 08, 2024 | 1.180 | 1.210 | 1.125 | 1.180 | 1,154,266 | +0.00(+0.00%) |
Apr 05, 2024 | 1.190 | 1.190 | 1.150 | 1.180 | 747,595 | +0.01(+0.85%) |
Apr 04, 2024 | 1.190 | 1.230 | 1.160 | 1.170 | 1,088,332 | -0.01(-0.85%) |
Apr 03, 2024 | 1.180 | 1.180 | 1.150 | 1.180 | 620,121 | +0.01(+0.85%) |
Apr 02, 2024 | 1.150 | 1.180 | 1.140 | 1.170 | 752,334 | +0.01(+0.86%) |
Apr 01, 2024 | 1.200 | 1.205 | 1.150 | 1.160 | 787,052 | -0.02(-1.69%) |
Mar 28, 2024 | 1.210 | 1.210 | 1.160 | 1.180 | 742,659 | -0.01(-0.84%) |
Mar 27, 2024 | 1.170 | 1.235 | 1.150 | 1.190 | 3,041,019 | +0.04(+3.48%) |
Mar 26, 2024 | 1.190 | 1.190 | 1.150 | 1.150 | 762,506 | -0.04(-3.36%) |
Mar 25, 2024 | 1.220 | 1.229 | 1.160 | 1.190 | 768,352 | -0.02(-1.65%) |
Mar 22, 2024 | 1.250 | 1.250 | 1.190 | 1.210 | 792,986 | -0.05(-3.97%) |
Mar 21, 2024 | 1.220 | 1.270 | 1.180 | 1.260 | 1,484,159 | +0.05(+4.13%) |
Mar 20, 2024 | 1.150 | 1.230 | 1.120 | 1.210 | 1,328,808 | +0.05(+4.31%) |
Mar 19, 2024 | 1.160 | 1.160 | 1.130 | 1.160 | 632,968 | +0.00(+0.00%) |
Mar 18, 2024 | 1.230 | 1.230 | 1.140 | 1.160 | 927,038 | -0.04(-3.33%) |
Mar 15, 2024 | 1.180 | 1.240 | 1.140 | 1.200 | 1,551,520 | +0.02(+1.69%) |
Mar 14, 2024 | 1.210 | 1.210 | 1.140 | 1.180 | 1,161,772 | -0.01(-0.84%) |
Mar 13, 2024 | 1.230 | 1.250 | 1.180 | 1.190 | 825,246 | -0.04(-3.25%) |
Mar 12, 2024 | 1.270 | 1.280 | 1.170 | 1.230 | 1,347,974 | -0.05(-3.91%) |
Mar 11, 2024 | 1.260 | 1.320 | 1.230 | 1.280 | 1,284,970 | +0.02(+1.59%) |
Mar 08, 2024 | 1.250 | 1.280 | 1.200 | 1.260 | 800,578 | +0.02(+1.61%) |
Mar 07, 2024 | 1.290 | 1.330 | 1.220 | 1.240 | 581,496 | -0.04(-3.13%) |
Mar 06, 2024 | 1.210 | 1.330 | 1.210 | 1.280 | 1,246,000 | +0.07(+5.79%) |
Mar 05, 2024 | 1.270 | 1.281 | 1.200 | 1.210 | 661,086 | -0.06(-4.72%) |
Mar 04, 2024 | 1.460 | 1.460 | 1.260 | 1.270 | 1,633,218 | -0.17(-11.81%) |
Mar 01, 2024 | 1.350 | 1.460 | 1.310 | 1.440 | 1,914,149 | +0.14(+10.77%) |
Feb 29, 2024 | 1.260 | 1.320 | 1.260 | 1.300 | 860,160 | +0.05(+4.00%) |
Feb 28, 2024 | 1.240 | 1.250 | 1.210 | 1.250 | 883,594 | +0.00(+0.00%) |
Feb 27, 2024 | 1.180 | 1.250 | 1.130 | 1.250 | 1,915,379 | +0.11(+9.65%) |
Feb 26, 2024 | 1.210 | 1.210 | 1.120 | 1.140 | 1,595,941 | -0.06(-5.00%) |
Feb 23, 2024 | 1.220 | 1.220 | 1.115 | 1.200 | 1,063,914 | +0.01(+0.84%) |
Feb 22, 2024 | 1.220 | 1.230 | 1.140 | 1.190 | 1,248,714 | -0.02(-1.65%) |
Feb 21, 2024 | 1.250 | 1.260 | 1.170 | 1.210 | 1,133,594 | -0.02(-1.63%) |
Feb 20, 2024 | 1.300 | 1.300 | 1.200 | 1.230 | 1,788,627 | -0.04(-3.15%) |
Feb 16, 2024 | 1.350 | 1.359 | 1.270 | 1.270 | 1,038,924 | -0.06(-4.51%) |
Feb 15, 2024 | 1.400 | 1.425 | 1.300 | 1.330 | 1,159,449 | -0.05(-3.62%) |
Feb 14, 2024 | 1.400 | 1.420 | 1.310 | 1.380 | 1,582,900 | +0.00(+0.00%) |
Feb 13, 2024 | 1.490 | 1.490 | 1.360 | 1.380 | 1,812,233 | -0.13(-8.61%) |
Feb 12, 2024 | 1.380 | 1.550 | 1.360 | 1.510 | 1,196,013 | +0.09(+6.34%) |
Feb 09, 2024 | 1.500 | 1.500 | 1.400 | 1.420 | 799,627 | -0.04(-2.74%) |
Feb 08, 2024 | 1.510 | 1.545 | 1.430 | 1.460 | 836,434 | -0.06(-3.95%) |
Feb 07, 2024 | 1.620 | 1.620 | 1.465 | 1.520 | 1,153,397 | -0.03(-1.94%) |
Feb 06, 2024 | 1.450 | 1.650 | 1.420 | 1.550 | 1,633,869 | +0.10(+6.90%) |
Feb 05, 2024 | 1.370 | 1.465 | 1.335 | 1.450 | 1,387,781 | +0.06(+4.32%) |
Feb 02, 2024 | 1.320 | 1.400 | 1.295 | 1.390 | 1,368,711 | +0.03(+2.21%) |
Feb 01, 2024 | 1.360 | 1.385 | 1.290 | 1.360 | 882,650 | +0.04(+3.03%) |
Jan 31, 2024 | 1.290 | 1.370 | 1.280 | 1.320 | 4,974,545 | +0.00(+0.00%) |
Jan 30, 2024 | 1.380 | 1.380 | 1.280 | 1.320 | 1,924,847 | -0.07(-5.04%) |
Jan 29, 2024 | 1.280 | 1.390 | 1.250 | 1.390 | 1,463,793 | +0.11(+8.59%) |
Jan 26, 2024 | 1.320 | 1.320 | 1.230 | 1.280 | 1,425,847 | -0.02(-1.54%) |
Jan 25, 2024 | 1.240 | 1.300 | 1.200 | 1.300 | 1,459,904 | +0.06(+4.84%) |
Jan 24, 2024 | 1.380 | 1.400 | 1.240 | 1.240 | 1,679,738 | -0.13(-9.49%) |
Jan 23, 2024 | 1.430 | 1.450 | 1.310 | 1.370 | 1,209,863 | -0.02(-1.44%) |
Jan 22, 2024 | 1.270 | 1.390 | 1.180 | 1.390 | 2,012,247 | +0.19(+15.83%) |
Jan 19, 2024 | 1.200 | 1.205 | 1.113 | 1.200 | 1,523,919 | -0.04(-3.23%) |
Jan 18, 2024 | 1.370 | 1.370 | 1.210 | 1.240 | 1,825,500 | -0.12(-8.82%) |
Jan 17, 2024 | 1.420 | 1.420 | 1.320 | 1.360 | 2,072,573 | -0.08(-5.56%) |
Jan 16, 2024 | 1.500 | 1.510 | 1.435 | 1.440 | 1,272,364 | -0.07(-4.64%) |
Jan 12, 2024 | 1.600 | 1.630 | 1.510 | 1.510 | 1,973,388 | -0.09(-5.63%) |
Jan 11, 2024 | 1.760 | 1.780 | 1.600 | 1.600 | 1,885,895 | -0.14(-8.05%) |
Jan 10, 2024 | 1.830 | 1.840 | 1.720 | 1.740 | 1,435,396 | -0.11(-5.95%) |
Jan 09, 2024 | 1.860 | 1.870 | 1.800 | 1.850 | 811,479 | -0.04(-2.12%) |
Jan 08, 2024 | 1.940 | 1.940 | 1.850 | 1.890 | 958,368 | -0.08(-4.06%) |
Jan 05, 2024 | 1.910 | 1.970 | 1.890 | 1.970 | 1,029,416 | +0.04(+2.07%) |
Jan 04, 2024 | 1.950 | 1.980 | 1.880 | 1.930 | 811,121 | -0.02(-1.03%) |
Jan 03, 2024 | 2.000 | 2.000 | 1.880 | 1.950 | 1,406,150 | -0.04(-2.01%) |
Jan 02, 2024 | 2.010 | 2.135 | 1.974 | 1.990 | 1,703,909 | -0.03(-1.49%) |
Dec 29, 2023 | 2.200 | 2.200 | 1.990 | 2.020 | 1,736,557 | -0.18(-8.18%) |
Dec 28, 2023 | 2.200 | 2.270 | 2.135 | 2.200 | 2,754,018 | -0.04(-1.79%) |
Dec 27, 2023 | 2.350 | 2.350 | 2.180 | 2.240 | 2,160,335 | -0.13(-5.49%) |
Dec 26, 2023 | 2.180 | 2.380 | 2.160 | 2.370 | 1,474,163 | +0.22(+10.23%) |
Dec 22, 2023 | 2.110 | 2.185 | 2.085 | 2.150 | 1,350,648 | +0.05(+2.38%) |
Dec 21, 2023 | 1.980 | 2.100 | 1.950 | 2.100 | 1,782,774 | +0.17(+8.81%) |
Dec 20, 2023 | 2.000 | 2.035 | 1.910 | 1.930 | 1,732,247 | -0.08(-3.98%) |
Dec 19, 2023 | 1.860 | 2.040 | 1.860 | 2.010 | 1,593,408 | +0.16(+8.65%) |
Dec 18, 2023 | 2.020 | 2.020 | 1.825 | 1.850 | 2,245,093 | -0.13(-6.57%) |
Dec 15, 2023 | 2.000 | 2.040 | 1.940 | 1.980 | 1,228,138 | +0.07(+3.66%) |
Dec 14, 2023 | 1.820 | 1.960 | 1.810 | 1.910 | 1,776,202 | +0.14(+7.91%) |
Dec 13, 2023 | 1.660 | 1.770 | 1.660 | 1.770 | 2,305,565 | -0.01(-0.56%) |
Dec 12, 2023 | 1.900 | 1.910 | 1.750 | 1.780 | 1,814,605 | -0.13(-6.81%) |
Dec 11, 2023 | 2.010 | 2.030 | 1.880 | 1.910 | 2,996,794 | -0.12(-5.91%) |
Dec 08, 2023 | 2.010 | 2.100 | 2.000 | 2.030 | 1,325,436 | -0.01(-0.49%) |
Dec 07, 2023 | 2.030 | 2.080 | 2.000 | 2.040 | 808,959 | +0.00(+0.00%) |
Dec 06, 2023 | 2.040 | 2.148 | 2.000 | 2.040 | 978,818 | +0.03(+1.49%) |
Dec 05, 2023 | 2.140 | 2.140 | 1.955 | 2.010 | 2,315,167 | -0.14(-6.51%) |
Dec 04, 2023 | 2.230 | 2.250 | 2.080 | 2.150 | 1,625,651 | -0.07(-3.15%) |
Dec 01, 2023 | 2.250 | 2.280 | 2.105 | 2.220 | 1,482,720 | -0.01(-0.45%) |
Nov 30, 2023 | 2.200 | 2.280 | 2.200 | 2.230 | 1,126,658 | +0.02(+0.90%) |
Nov 29, 2023 | 2.180 | 2.240 | 2.150 | 2.210 | 3,874,536 | +0.04(+1.84%) |
Nov 28, 2023 | 2.050 | 2.230 | 2.040 | 2.170 | 2,209,506 | +0.02(+0.93%) |
Nov 27, 2023 | 2.290 | 2.290 | 2.150 | 2.150 | 1,080,126 | -0.14(-6.11%) |
Nov 24, 2023 | 2.300 | 2.330 | 2.280 | 2.290 | 451,319 | -0.05(-2.14%) |
Nov 22, 2023 | 2.480 | 2.480 | 2.310 | 2.340 | 1,348,505 | -0.11(-4.49%) |
Nov 21, 2023 | 2.530 | 2.570 | 2.410 | 2.450 | 1,098,086 | -0.10(-3.92%) |
Nov 20, 2023 | 2.630 | 2.655 | 2.540 | 2.550 | 734,737 | +0.00(+0.00%) |
Nov 17, 2023 | 2.550 | 2.570 | 2.460 | 2.550 | 936,559 | +0.03(+1.19%) |
Nov 16, 2023 | 2.720 | 2.720 | 2.510 | 2.520 | 916,921 | -0.17(-6.32%) |
Nov 15, 2023 | 2.780 | 2.862 | 2.680 | 2.690 | 1,000,688 | -0.11(-3.93%) |
Nov 14, 2023 | 2.830 | 2.840 | 2.750 | 2.800 | 745,854 | +0.10(+3.70%) |
Nov 13, 2023 | 2.560 | 2.700 | 2.520 | 2.700 | 507,109 | +0.08(+3.05%) |
Nov 10, 2023 | 2.710 | 2.720 | 2.470 | 2.620 | 887,506 | -0.03(-1.13%) |
Nov 09, 2023 | 2.820 | 2.840 | 2.650 | 2.650 | 636,059 | -0.19(-6.69%) |
Nov 08, 2023 | 2.820 | 2.850 | 2.725 | 2.840 | 672,629 | +0.01(+0.35%) |
Nov 07, 2023 | 2.770 | 2.870 | 2.705 | 2.830 | 583,643 | +0.04(+1.43%) |
Nov 06, 2023 | 2.980 | 2.980 | 2.770 | 2.790 | 420,978 | -0.09(-3.12%) |
Nov 03, 2023 | 2.850 | 3.000 | 2.850 | 2.880 | 723,954 | +0.08(+2.86%) |
Nov 02, 2023 | 2.870 | 2.930 | 2.760 | 2.800 | 805,753 | -0.11(-3.78%) |
Nov 01, 2023 | 2.730 | 2.940 | 2.710 | 2.910 | 829,211 | +0.19(+6.99%) |
Oct 31, 2023 | 2.700 | 2.790 | 2.670 | 2.720 | 1,004,781 | +0.02(+0.74%) |
Oct 30, 2023 | 2.780 | 2.820 | 2.675 | 2.700 | 627,924 | -0.04(-1.46%) |
Oct 27, 2023 | 2.770 | 2.890 | 2.730 | 2.740 | 596,500 | -0.01(-0.36%) |
Oct 26, 2023 | 2.850 | 2.850 | 2.724 | 2.750 | 664,406 | -0.08(-2.83%) |
Oct 25, 2023 | 2.910 | 3.080 | 2.810 | 2.830 | 1,669,367 | -0.03(-1.05%) |
Oct 24, 2023 | 2.750 | 3.030 | 2.710 | 2.860 | 1,767,194 | +0.21(+7.92%) |
Oct 23, 2023 | 2.870 | 2.927 | 2.645 | 2.650 | 960,832 | -0.22(-7.67%) |
Oct 20, 2023 | 2.800 | 2.880 | 2.780 | 2.870 | 675,986 | -0.06(-2.05%) |
Oct 19, 2023 | 3.120 | 3.120 | 2.900 | 2.930 | 1,192,746 | -0.30(-9.29%) |
Oct 18, 2023 | 3.590 | 3.590 | 3.170 | 3.230 | 1,547,634 | -0.26(-7.45%) |
Oct 17, 2023 | 3.310 | 3.533 | 3.260 | 3.490 | 2,526,874 | +0.26(+8.05%) |
Oct 16, 2023 | 3.040 | 3.335 | 3.030 | 3.230 | 2,247,945 | +0.14(+4.53%) |
Oct 13, 2023 | 2.980 | 3.140 | 2.980 | 3.090 | 1,106,332 | +0.11(+3.69%) |
Oct 12, 2023 | 3.070 | 3.075 | 2.930 | 2.980 | 791,704 | -0.08(-2.61%) |
Oct 11, 2023 | 3.070 | 3.250 | 2.950 | 3.060 | 2,574,728 | +0.13(+4.44%) |
Oct 10, 2023 | 2.770 | 2.955 | 2.660 | 2.930 | 1,099,907 | +0.26(+9.74%) |
Oct 09, 2023 | 2.570 | 2.670 | 2.540 | 2.670 | 474,707 | +0.01(+0.38%) |
Oct 06, 2023 | 2.380 | 2.680 | 2.360 | 2.660 | 931,265 | +0.27(+11.30%) |
Oct 05, 2023 | 2.400 | 2.400 | 2.280 | 2.390 | 776,081 | +0.01(+0.42%) |
Oct 04, 2023 | 2.440 | 2.440 | 2.310 | 2.380 | 1,162,568 | -0.13(-5.18%) |
Oct 03, 2023 | 2.650 | 2.670 | 2.480 | 2.510 | 879,673 | -0.16(-5.99%) |
Oct 02, 2023 | 2.800 | 2.820 | 2.620 | 2.670 | 645,283 | -0.16(-5.65%) |
Sep 29, 2023 | 2.850 | 2.880 | 2.790 | 2.830 | 506,538 | +0.03(+1.07%) |
Sep 28, 2023 | 2.790 | 2.840 | 2.740 | 2.800 | 917,686 | +0.03(+1.08%) |
Sep 27, 2023 | 2.830 | 2.890 | 2.750 | 2.770 | 712,863 | -0.03(-1.07%) |
Sep 26, 2023 | 2.850 | 2.900 | 2.790 | 2.800 | 628,962 | -0.10(-3.45%) |
Sep 25, 2023 | 2.890 | 2.930 | 2.880 | 2.900 | 1,261,839 | +0.01(+0.35%) |
Sep 22, 2023 | 3.000 | 3.150 | 2.890 | 2.890 | 918,635 | +0.04(+1.40%) |
Sep 21, 2023 | 3.050 | 3.090 | 2.830 | 2.850 | 1,512,136 | -0.26(-8.36%) |
Sep 20, 2023 | 3.140 | 3.210 | 3.110 | 3.110 | 944,580 | -0.03(-0.96%) |
Sep 19, 2023 | 3.190 | 3.215 | 3.125 | 3.140 | 593,970 | -0.08(-2.48%) |
Sep 18, 2023 | 3.280 | 3.339 | 3.200 | 3.220 | 424,708 | -0.04(-1.23%) |
Sep 15, 2023 | 3.240 | 3.320 | 3.230 | 3.260 | 1,242,393 | +0.00(+0.00%) |
Sep 14, 2023 | 3.200 | 3.260 | 3.180 | 3.260 | 656,159 | +0.08(+2.52%) |
Sep 13, 2023 | 3.220 | 3.250 | 3.160 | 3.180 | 1,058,319 | +0.06(+1.92%) |
Sep 12, 2023 | 3.200 | 3.230 | 3.110 | 3.120 | 778,964 | -0.09(-2.80%) |
Sep 11, 2023 | 3.250 | 3.280 | 3.180 | 3.210 | 534,761 | +0.04(+1.26%) |
Sep 08, 2023 | 3.250 | 3.260 | 3.170 | 3.170 | 693,665 | -0.05(-1.55%) |
Sep 07, 2023 | 3.310 | 3.350 | 3.220 | 3.220 | 823,091 | -0.11(-3.30%) |
Sep 06, 2023 | 3.540 | 3.540 | 3.260 | 3.330 | 1,007,836 | -0.05(-1.48%) |
Sep 05, 2023 | 3.370 | 3.420 | 3.330 | 3.380 | 679,133 | +0.02(+0.60%) |
Sep 01, 2023 | 3.310 | 3.400 | 3.310 | 3.360 | 349,020 | +0.03(+0.90%) |
Aug 31, 2023 | 3.480 | 3.480 | 3.260 | 3.330 | 616,259 | -0.04(-1.19%) |
Aug 30, 2023 | 3.420 | 3.450 | 3.370 | 3.370 | 748,157 | -0.02(-0.59%) |
Aug 29, 2023 | 3.350 | 3.435 | 3.300 | 3.390 | 548,867 | +0.05(+1.50%) |
Aug 28, 2023 | 3.490 | 3.500 | 3.310 | 3.340 | 459,662 | -0.11(-3.19%) |
Aug 25, 2023 | 3.560 | 3.580 | 3.410 | 3.450 | 631,834 | -0.13(-3.63%) |
Aug 24, 2023 | 3.800 | 3.800 | 3.540 | 3.580 | 409,832 | -0.21(-5.54%) |
Aug 23, 2023 | 3.560 | 3.890 | 3.530 | 3.790 | 968,024 | +0.24(+6.76%) |
Aug 22, 2023 | 3.570 | 3.570 | 3.475 | 3.550 | 287,765 | +0.04(+1.14%) |
Aug 21, 2023 | 3.550 | 3.590 | 3.490 | 3.510 | 328,809 | -0.04(-1.13%) |
Aug 18, 2023 | 3.550 | 3.610 | 3.490 | 3.550 | 516,532 | -0.08(-2.20%) |
Aug 17, 2023 | 3.710 | 3.770 | 3.570 | 3.630 | 354,601 | -0.08(-2.16%) |
Aug 16, 2023 | 3.730 | 3.780 | 3.670 | 3.710 | 529,511 | +0.06(+1.64%) |
Aug 15, 2023 | 3.760 | 3.900 | 3.600 | 3.650 | 704,939 | -0.17(-4.45%) |
Aug 14, 2023 | 4.000 | 4.030 | 3.690 | 3.820 | 2,027,806 | -0.40(-9.48%) |
Aug 11, 2023 | 4.430 | 4.440 | 4.200 | 4.220 | 962,393 | -0.25(-5.59%) |
Aug 10, 2023 | 4.490 | 4.520 | 4.400 | 4.470 | 564,323 | +0.01(+0.22%) |
Aug 09, 2023 | 4.550 | 4.560 | 4.420 | 4.460 | 675,528 | -0.08(-1.76%) |
Aug 08, 2023 | 4.560 | 4.589 | 4.455 | 4.540 | 557,005 | +0.14(+3.18%) |
Aug 07, 2023 | 4.570 | 4.570 | 4.360 | 4.400 | 458,108 | -0.14(-3.08%) |
Aug 04, 2023 | 4.550 | 4.605 | 4.480 | 4.540 | 496,700 | -0.02(-0.44%) |
Aug 03, 2023 | 4.360 | 4.565 | 4.360 | 4.560 | 523,038 | +0.18(+4.11%) |
Aug 02, 2023 | 4.450 | 4.450 | 4.320 | 4.380 | 571,517 | -0.09(-2.01%) |
Aug 01, 2023 | 4.570 | 4.590 | 4.440 | 4.470 | 476,093 | -0.18(-3.87%) |
Jul 31, 2023 | 4.540 | 4.665 | 4.480 | 4.650 | 1,034,248 | +0.11(+2.42%) |
Jul 28, 2023 | 4.500 | 4.610 | 4.450 | 4.540 | 516,718 | +0.12(+2.71%) |
Jul 27, 2023 | 4.490 | 4.577 | 4.420 | 4.420 | 647,208 | -0.02(-0.45%) |
Jul 26, 2023 | 4.360 | 4.550 | 4.360 | 4.440 | 397,570 | +0.08(+1.83%) |
Jul 25, 2023 | 4.400 | 4.450 | 4.350 | 4.360 | 435,607 | -0.04(-0.91%) |
Jul 24, 2023 | 4.530 | 4.650 | 4.370 | 4.400 | 588,747 | -0.16(-3.51%) |
Jul 21, 2023 | 4.410 | 4.620 | 4.320 | 4.560 | 1,191,214 | +0.20(+4.59%) |
Jul 20, 2023 | 4.500 | 4.540 | 4.360 | 4.360 | 538,733 | -0.14(-3.11%) |
Jul 19, 2023 | 4.770 | 4.780 | 4.420 | 4.500 | 919,532 | -0.31(-6.44%) |
Jul 18, 2023 | 4.650 | 4.810 | 4.590 | 4.810 | 580,973 | +0.20(+4.34%) |
Jul 17, 2023 | 4.580 | 4.650 | 4.505 | 4.610 | 306,172 | +0.03(+0.66%) |
Jul 14, 2023 | 4.630 | 4.646 | 4.515 | 4.580 | 314,734 | -0.05(-1.08%) |
Jul 13, 2023 | 4.680 | 4.740 | 4.610 | 4.630 | 503,166 | -0.09(-1.91%) |
Jul 12, 2023 | 4.830 | 4.850 | 4.650 | 4.720 | 467,258 | -0.01(-0.21%) |
Jul 11, 2023 | 4.550 | 4.780 | 4.550 | 4.730 | 906,280 | +0.16(+3.50%) |
Jul 10, 2023 | 4.270 | 4.610 | 4.270 | 4.570 | 696,986 | +0.32(+7.53%) |
Jul 07, 2023 | 4.200 | 4.340 | 4.190 | 4.250 | 269,171 | +0.03(+0.71%) |
Jul 06, 2023 | 4.300 | 4.330 | 4.210 | 4.220 | 516,067 | -0.16(-3.65%) |
Jul 05, 2023 | 4.490 | 4.520 | 4.355 | 4.380 | 433,854 | -0.13(-2.88%) |
Jul 03, 2023 | 4.460 | 4.530 | 4.460 | 4.510 | 220,414 | +0.01(+0.22%) |
Jun 30, 2023 | 4.580 | 4.600 | 4.495 | 4.500 | 444,945 | -0.05(-1.10%) |
Jun 29, 2023 | 4.310 | 4.550 | 4.270 | 4.550 | 1,393,354 | +0.25(+5.81%) |
Jun 28, 2023 | 4.270 | 4.340 | 4.210 | 4.300 | 478,334 | +0.00(+0.00%) |
Jun 27, 2023 | 4.270 | 4.320 | 4.230 | 4.300 | 418,926 | +0.00(+0.00%) |
Jun 26, 2023 | 4.300 | 4.485 | 4.300 | 4.300 | 533,090 | -0.13(-2.93%) |
Jun 23, 2023 | 4.310 | 4.450 | 4.300 | 4.430 | 598,043 | +0.03(+0.68%) |
Jun 22, 2023 | 4.360 | 4.420 | 4.310 | 4.400 | 375,103 | -0.02(-0.45%) |
Jun 21, 2023 | 4.450 | 4.475 | 4.340 | 4.420 | 428,292 | +0.02(+0.45%) |
Jun 20, 2023 | 4.450 | 4.527 | 4.350 | 4.400 | 499,173 | +0.14(+3.29%) |
Jun 16, 2023 | 4.250 | 4.300 | 4.240 | 4.260 | 994,331 | -0.03(-0.70%) |