Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.740 | 2.740 | 2.600 | 2.613 | 122,062 | -0.13(-4.64%) |
May 21, 2024 | 2.840 | 2.840 | 2.740 | 2.740 | 138,519 | -0.10(-3.66%) |
May 20, 2024 | 2.820 | 2.860 | 2.745 | 2.844 | 70,383 | +0.08(+3.05%) |
May 17, 2024 | 2.665 | 2.760 | 2.665 | 2.760 | 81,206 | +0.11(+4.35%) |
May 16, 2024 | 2.545 | 2.660 | 2.545 | 2.645 | 107,297 | +0.05(+2.04%) |
May 15, 2024 | 2.540 | 2.633 | 2.470 | 2.592 | 160,002 | +0.11(+4.52%) |
May 14, 2024 | 2.430 | 2.485 | 2.430 | 2.480 | 93,660 | +0.05(+2.06%) |
May 13, 2024 | 2.470 | 2.520 | 2.410 | 2.430 | 165,871 | -0.03(-1.22%) |
May 10, 2024 | 2.670 | 2.776 | 2.400 | 2.460 | 299,418 | -0.21(-7.87%) |
May 09, 2024 | 2.599 | 2.670 | 2.599 | 2.670 | 34,918 | +0.12(+4.71%) |
May 08, 2024 | 2.580 | 2.580 | 2.520 | 2.550 | 48,793 | +0.00(+0.00%) |
May 07, 2024 | 2.584 | 2.584 | 2.535 | 2.550 | 49,263 | -0.06(-2.17%) |
May 06, 2024 | 2.580 | 2.650 | 2.570 | 2.607 | 64,927 | +0.04(+1.42%) |
May 03, 2024 | 2.577 | 2.611 | 2.570 | 2.570 | 25,026 | -0.03(-1.15%) |
May 02, 2024 | 2.620 | 2.630 | 2.570 | 2.600 | 51,401 | +0.02(+0.74%) |
May 01, 2024 | 2.743 | 2.743 | 2.520 | 2.581 | 66,266 | -0.03(-1.11%) |
Apr 30, 2024 | 2.850 | 2.850 | 2.610 | 2.610 | 100,971 | -0.24(-8.42%) |
Apr 29, 2024 | 2.890 | 2.890 | 2.820 | 2.850 | 33,333 | -0.02(-0.70%) |
Apr 26, 2024 | 2.860 | 2.880 | 2.820 | 2.870 | 31,251 | +0.02(+0.70%) |
Apr 25, 2024 | 2.800 | 2.872 | 2.750 | 2.850 | 73,734 | +0.09(+3.26%) |
Apr 24, 2024 | 2.730 | 2.760 | 2.690 | 2.760 | 39,678 | +0.03(+1.10%) |
Apr 23, 2024 | 2.640 | 2.730 | 2.640 | 2.730 | 27,719 | +0.12(+4.80%) |
Apr 22, 2024 | 2.610 | 2.690 | 2.550 | 2.605 | 26,007 | +0.02(+0.91%) |
Apr 19, 2024 | 2.655 | 2.655 | 2.580 | 2.582 | 20,848 | -0.01(-0.33%) |
Apr 18, 2024 | 2.640 | 2.670 | 2.550 | 2.590 | 15,962 | +0.01(+0.39%) |
Apr 17, 2024 | 2.580 | 2.635 | 2.560 | 2.580 | 47,610 | -0.02(-0.71%) |
Apr 16, 2024 | 2.630 | 2.630 | 2.580 | 2.599 | 63,110 | -0.03(-1.01%) |
Apr 15, 2024 | 2.730 | 2.760 | 2.620 | 2.625 | 67,625 | -0.04(-1.46%) |
Apr 12, 2024 | 2.760 | 2.783 | 2.650 | 2.664 | 161,264 | -0.02(-0.60%) |
Apr 11, 2024 | 2.750 | 2.770 | 2.660 | 2.680 | 91,338 | -0.07(-2.55%) |
Apr 10, 2024 | 2.810 | 2.810 | 2.720 | 2.750 | 77,161 | -0.06(-2.03%) |
Apr 09, 2024 | 2.965 | 2.965 | 2.800 | 2.807 | 95,873 | -0.15(-5.17%) |
Apr 08, 2024 | 2.950 | 2.978 | 2.860 | 2.960 | 63,373 | +0.02(+0.68%) |
Apr 05, 2024 | 2.965 | 3.000 | 2.860 | 2.940 | 186,360 | +0.09(+3.16%) |
Apr 04, 2024 | 2.660 | 2.890 | 2.620 | 2.850 | 198,402 | +0.18(+6.74%) |
Apr 03, 2024 | 2.380 | 2.690 | 2.380 | 2.670 | 242,987 | +0.31(+13.14%) |
Apr 02, 2024 | 2.390 | 2.420 | 2.340 | 2.360 | 100,836 | -0.03(-1.26%) |
Apr 01, 2024 | 2.460 | 2.460 | 2.370 | 2.390 | 87,786 | -0.05(-2.17%) |
Mar 28, 2024 | 2.290 | 2.450 | 2.270 | 2.443 | 74,525 | +0.14(+6.22%) |
Mar 27, 2024 | 2.250 | 2.300 | 2.235 | 2.300 | 192,439 | +0.05(+2.22%) |
Mar 26, 2024 | 2.310 | 2.350 | 2.250 | 2.250 | 73,120 | -0.07(-3.02%) |
Mar 25, 2024 | 2.344 | 2.400 | 2.300 | 2.320 | 169,248 | -0.01(-0.42%) |
Mar 22, 2024 | 2.490 | 2.490 | 2.320 | 2.330 | 113,942 | -0.09(-3.60%) |
Mar 21, 2024 | 2.410 | 2.490 | 2.390 | 2.417 | 194,946 | -0.03(-1.35%) |
Mar 20, 2024 | 2.430 | 2.465 | 2.390 | 2.450 | 66,289 | +0.02(+0.82%) |
Mar 19, 2024 | 2.400 | 2.473 | 2.400 | 2.430 | 61,745 | +0.00(+0.00%) |
Mar 18, 2024 | 2.430 | 2.433 | 2.408 | 2.430 | 57,021 | -0.01(-0.41%) |
Mar 15, 2024 | 2.440 | 2.500 | 2.430 | 2.440 | 69,670 | -0.04(-1.49%) |
Mar 14, 2024 | 2.390 | 2.500 | 2.390 | 2.477 | 138,426 | +0.07(+2.78%) |
Mar 13, 2024 | 2.377 | 2.470 | 2.360 | 2.410 | 232,128 | +0.06(+2.49%) |
Mar 12, 2024 | 2.420 | 2.420 | 2.320 | 2.352 | 168,586 | -0.09(-3.63%) |
Mar 11, 2024 | 2.542 | 2.550 | 2.360 | 2.440 | 466,948 | -0.10(-4.05%) |
Mar 08, 2024 | 2.710 | 2.710 | 2.520 | 2.543 | 133,221 | -0.15(-5.58%) |
Mar 07, 2024 | 2.760 | 2.790 | 2.690 | 2.693 | 104,707 | -0.07(-2.41%) |
Mar 06, 2024 | 2.715 | 2.820 | 2.690 | 2.760 | 264,596 | -0.09(-3.26%) |
Mar 05, 2024 | 2.967 | 2.967 | 2.840 | 2.853 | 51,814 | -0.11(-3.61%) |
Mar 04, 2024 | 3.000 | 3.004 | 2.850 | 2.960 | 90,180 | +0.10(+3.62%) |
Mar 01, 2024 | 2.760 | 2.923 | 2.750 | 2.857 | 122,201 | +0.08(+2.85%) |
Feb 29, 2024 | 2.725 | 2.790 | 2.700 | 2.777 | 64,310 | +0.03(+0.99%) |
Feb 28, 2024 | 2.605 | 2.750 | 2.605 | 2.750 | 116,765 | +0.10(+3.77%) |
Feb 27, 2024 | 2.620 | 2.660 | 2.620 | 2.650 | 46,738 | +0.02(+0.76%) |
Feb 26, 2024 | 2.620 | 2.640 | 2.597 | 2.630 | 65,079 | +0.00(+0.00%) |
Feb 23, 2024 | 2.550 | 2.630 | 2.550 | 2.630 | 57,560 | -0.00(-0.13%) |
Feb 22, 2024 | 2.650 | 2.652 | 2.620 | 2.634 | 85,382 | -0.01(-0.25%) |
Feb 21, 2024 | 2.590 | 2.650 | 2.590 | 2.640 | 87,712 | +0.11(+4.35%) |
Feb 20, 2024 | 2.490 | 2.600 | 2.490 | 2.530 | 73,714 | -0.07(-2.69%) |
Feb 16, 2024 | 2.600 | 2.620 | 2.580 | 2.600 | 27,009 | -0.02(-0.76%) |
Feb 15, 2024 | 2.639 | 2.640 | 2.540 | 2.620 | 64,246 | +0.09(+3.56%) |
Feb 14, 2024 | 2.500 | 2.650 | 2.500 | 2.530 | 40,457 | +0.01(+0.40%) |
Feb 13, 2024 | 2.620 | 2.621 | 2.500 | 2.520 | 50,844 | -0.09(-3.45%) |
Feb 12, 2024 | 2.645 | 2.701 | 2.600 | 2.610 | 84,631 | -0.03(-1.14%) |
Feb 09, 2024 | 2.690 | 2.705 | 2.620 | 2.640 | 41,128 | -0.05(-1.70%) |
Feb 08, 2024 | 2.615 | 2.725 | 2.615 | 2.686 | 33,640 | +0.07(+2.64%) |
Feb 07, 2024 | 2.620 | 2.634 | 2.600 | 2.616 | 29,426 | +0.02(+0.63%) |
Feb 06, 2024 | 2.520 | 2.630 | 2.520 | 2.600 | 57,057 | +0.08(+3.05%) |
Feb 05, 2024 | 2.625 | 2.625 | 2.490 | 2.523 | 153,681 | -0.11(-4.07%) |
Feb 02, 2024 | 2.710 | 2.720 | 2.610 | 2.630 | 105,042 | -0.13(-4.66%) |
Feb 01, 2024 | 2.890 | 2.890 | 2.700 | 2.759 | 100,474 | -0.05(-1.83%) |
Jan 31, 2024 | 2.870 | 2.870 | 2.810 | 2.810 | 25,973 | -0.06(-2.18%) |
Jan 30, 2024 | 2.800 | 2.884 | 2.790 | 2.873 | 43,582 | +0.01(+0.38%) |
Jan 29, 2024 | 2.830 | 2.879 | 2.828 | 2.861 | 79,665 | +0.03(+1.11%) |
Jan 26, 2024 | 2.799 | 2.830 | 2.750 | 2.830 | 78,537 | +0.03(+1.07%) |
Jan 25, 2024 | 2.620 | 2.810 | 2.620 | 2.800 | 45,949 | +0.07(+2.49%) |
Jan 24, 2024 | 2.690 | 2.745 | 2.644 | 2.732 | 89,569 | +0.05(+2.04%) |
Jan 23, 2024 | 2.530 | 2.680 | 2.510 | 2.677 | 36,938 | +0.04(+1.41%) |
Jan 22, 2024 | 2.550 | 2.640 | 2.540 | 2.640 | 44,973 | +0.10(+3.94%) |
Jan 19, 2024 | 2.500 | 2.580 | 2.500 | 2.540 | 62,839 | -0.01(-0.39%) |
Jan 18, 2024 | 2.550 | 2.580 | 2.510 | 2.550 | 70,250 | -0.01(-0.29%) |
Jan 17, 2024 | 2.590 | 2.615 | 2.520 | 2.558 | 95,349 | -0.06(-2.39%) |
Jan 16, 2024 | 2.710 | 2.710 | 2.610 | 2.620 | 84,826 | -0.11(-4.03%) |
Jan 12, 2024 | 2.833 | 2.833 | 2.730 | 2.730 | 59,711 | -0.02(-0.58%) |
Jan 11, 2024 | 2.714 | 2.760 | 2.650 | 2.746 | 54,609 | +0.04(+1.33%) |
Jan 10, 2024 | 2.770 | 2.820 | 2.710 | 2.710 | 74,380 | -0.06(-2.27%) |
Jan 09, 2024 | 2.780 | 2.810 | 2.720 | 2.773 | 78,348 | +0.00(+0.11%) |
Jan 08, 2024 | 2.720 | 2.810 | 2.720 | 2.770 | 70,153 | -0.08(-2.70%) |
Jan 05, 2024 | 2.810 | 2.880 | 2.780 | 2.847 | 47,884 | +0.06(+2.04%) |
Jan 04, 2024 | 2.840 | 2.850 | 2.780 | 2.790 | 58,121 | -0.04(-1.41%) |
Jan 03, 2024 | 2.760 | 2.860 | 2.730 | 2.830 | 64,643 | +0.09(+3.18%) |
Jan 02, 2024 | 2.670 | 2.910 | 2.670 | 2.743 | 102,360 | -0.16(-5.66%) |
Dec 29, 2023 | 2.860 | 2.930 | 2.840 | 2.908 | 215,803 | +0.07(+2.29%) |
Dec 28, 2023 | 2.890 | 2.940 | 2.830 | 2.842 | 221,819 | -0.05(-1.65%) |
Dec 27, 2023 | 3.030 | 3.050 | 2.878 | 2.890 | 178,692 | -0.07(-2.36%) |
Dec 26, 2023 | 2.720 | 3.010 | 2.720 | 2.960 | 147,967 | +0.01(+0.42%) |
Dec 22, 2023 | 3.000 | 3.004 | 2.910 | 2.947 | 254,345 | +0.04(+1.29%) |
Dec 21, 2023 | 2.900 | 2.940 | 2.870 | 2.910 | 104,301 | +0.05(+1.75%) |
Dec 20, 2023 | 2.750 | 2.990 | 2.750 | 2.860 | 157,178 | -0.08(-2.58%) |
Dec 19, 2023 | 2.820 | 2.940 | 2.820 | 2.936 | 178,459 | +0.09(+3.25%) |
Dec 18, 2023 | 2.760 | 2.910 | 2.760 | 2.843 | 133,756 | +0.07(+2.65%) |
Dec 15, 2023 | 2.710 | 2.790 | 2.660 | 2.770 | 123,915 | +0.01(+0.36%) |
Dec 14, 2023 | 2.550 | 2.810 | 2.550 | 2.760 | 132,259 | +0.14(+5.24%) |
Dec 13, 2023 | 2.570 | 2.630 | 2.560 | 2.623 | 172,701 | +0.06(+2.24%) |
Dec 12, 2023 | 2.750 | 2.750 | 2.540 | 2.565 | 284,770 | -0.15(-5.35%) |
Dec 11, 2023 | 2.800 | 2.850 | 2.700 | 2.710 | 218,766 | -0.12(-4.24%) |
Dec 08, 2023 | 2.700 | 2.863 | 2.700 | 2.830 | 162,649 | +0.12(+4.43%) |
Dec 07, 2023 | 2.740 | 2.800 | 2.700 | 2.710 | 159,055 | -0.06(-2.17%) |
Dec 06, 2023 | 2.850 | 2.865 | 2.715 | 2.770 | 261,208 | -0.06(-2.12%) |
Dec 05, 2023 | 2.920 | 2.950 | 2.800 | 2.830 | 258,266 | -0.10(-3.41%) |
Dec 04, 2023 | 2.994 | 3.000 | 2.910 | 2.930 | 155,317 | -0.09(-2.98%) |
Dec 01, 2023 | 3.180 | 3.180 | 3.020 | 3.020 | 105,823 | +0.00(+0.00%) |
Nov 30, 2023 | 3.037 | 3.110 | 2.990 | 3.020 | 125,748 | -0.01(-0.21%) |
Nov 29, 2023 | 3.120 | 3.120 | 2.970 | 3.026 | 122,747 | -0.00(-0.12%) |
Nov 28, 2023 | 2.980 | 3.090 | 2.970 | 3.030 | 145,494 | +0.06(+2.02%) |
Nov 27, 2023 | 3.029 | 3.029 | 2.960 | 2.970 | 164,615 | -0.06(-1.84%) |
Nov 24, 2023 | 3.020 | 3.040 | 3.010 | 3.026 | 44,159 | +0.03(+0.86%) |
Nov 22, 2023 | 3.000 | 3.037 | 2.960 | 3.000 | 126,730 | -0.05(-1.64%) |
Nov 21, 2023 | 3.120 | 3.120 | 3.000 | 3.050 | 139,253 | -0.08(-2.56%) |
Nov 20, 2023 | 3.212 | 3.212 | 3.130 | 3.130 | 133,286 | -0.04(-1.26%) |
Nov 17, 2023 | 3.225 | 3.225 | 3.099 | 3.170 | 93,444 | +0.09(+2.92%) |
Nov 16, 2023 | 3.240 | 3.250 | 2.980 | 3.080 | 471,889 | -0.16(-4.85%) |
Nov 15, 2023 | 3.300 | 3.320 | 3.210 | 3.237 | 209,549 | -0.06(-1.91%) |
Nov 14, 2023 | 3.340 | 3.370 | 3.300 | 3.300 | 134,592 | -0.01(-0.30%) |
Nov 13, 2023 | 3.310 | 3.360 | 3.270 | 3.310 | 29,329 | +0.03(+0.91%) |
Nov 10, 2023 | 3.280 | 3.300 | 3.230 | 3.280 | 99,486 | +0.02(+0.61%) |
Nov 09, 2023 | 3.310 | 3.350 | 3.250 | 3.260 | 146,142 | -0.04(-1.27%) |
Nov 08, 2023 | 3.345 | 3.450 | 3.280 | 3.302 | 158,151 | -0.10(-2.88%) |
Nov 07, 2023 | 3.400 | 3.440 | 3.305 | 3.400 | 179,604 | -0.10(-2.86%) |
Nov 06, 2023 | 3.650 | 3.700 | 3.450 | 3.500 | 153,961 | -0.17(-4.63%) |
Nov 03, 2023 | 3.760 | 3.830 | 3.640 | 3.670 | 72,407 | -0.04(-1.08%) |
Nov 02, 2023 | 3.600 | 3.710 | 3.570 | 3.710 | 63,436 | +0.13(+3.63%) |
Nov 01, 2023 | 3.625 | 3.695 | 3.580 | 3.580 | 80,823 | -0.02(-0.69%) |
Oct 31, 2023 | 3.530 | 3.630 | 3.490 | 3.605 | 138,458 | +0.06(+1.55%) |
Oct 30, 2023 | 3.550 | 3.675 | 3.510 | 3.550 | 115,969 | -0.06(-1.71%) |
Oct 27, 2023 | 3.680 | 3.680 | 3.590 | 3.612 | 135,067 | -0.07(-1.96%) |
Oct 26, 2023 | 3.580 | 3.684 | 3.550 | 3.684 | 97,046 | +0.07(+2.05%) |
Oct 25, 2023 | 3.650 | 3.700 | 3.550 | 3.610 | 215,848 | -0.02(-0.69%) |
Oct 24, 2023 | 3.700 | 3.740 | 3.610 | 3.635 | 88,519 | -0.09(-2.28%) |
Oct 23, 2023 | 3.830 | 3.830 | 3.700 | 3.720 | 80,463 | -0.11(-2.87%) |
Oct 20, 2023 | 3.830 | 3.850 | 3.790 | 3.830 | 93,399 | -0.02(-0.52%) |
Oct 19, 2023 | 3.830 | 3.900 | 3.796 | 3.850 | 111,308 | -0.02(-0.52%) |
Oct 18, 2023 | 3.909 | 3.970 | 3.869 | 3.870 | 55,635 | -0.03(-0.67%) |
Oct 17, 2023 | 3.850 | 3.940 | 3.830 | 3.896 | 34,698 | +0.04(+0.93%) |
Oct 16, 2023 | 3.930 | 3.920 | 3.860 | 3.860 | 62,080 | -0.09(-2.28%) |
Oct 13, 2023 | 3.940 | 3.982 | 3.880 | 3.950 | 69,823 | +0.10(+2.60%) |
Oct 12, 2023 | 3.930 | 3.950 | 3.836 | 3.850 | 80,440 | -0.05(-1.28%) |
Oct 11, 2023 | 3.990 | 4.000 | 3.840 | 3.900 | 153,221 | -0.08(-2.01%) |
Oct 10, 2023 | 3.850 | 4.000 | 3.850 | 3.980 | 67,065 | +0.02(+0.51%) |
Oct 09, 2023 | 3.660 | 3.990 | 3.660 | 3.960 | 74,073 | +0.18(+4.76%) |
Oct 06, 2023 | 3.620 | 3.785 | 3.555 | 3.780 | 127,538 | +0.17(+4.71%) |
Oct 05, 2023 | 3.650 | 3.680 | 3.550 | 3.610 | 118,204 | -0.07(-1.90%) |
Oct 04, 2023 | 3.700 | 3.760 | 3.600 | 3.680 | 143,212 | -0.07(-1.87%) |
Oct 03, 2023 | 3.760 | 3.760 | 3.680 | 3.750 | 228,977 | -0.01(-0.37%) |
Oct 02, 2023 | 3.940 | 3.980 | 3.750 | 3.764 | 176,948 | -0.23(-5.66%) |
Sep 29, 2023 | 4.060 | 4.090 | 3.990 | 3.990 | 47,520 | -0.04(-0.99%) |
Sep 28, 2023 | 4.050 | 4.106 | 4.000 | 4.030 | 87,224 | +0.00(+0.00%) |
Sep 27, 2023 | 3.920 | 4.050 | 3.920 | 4.030 | 251,225 | +0.11(+2.81%) |
Sep 26, 2023 | 3.910 | 3.970 | 3.890 | 3.920 | 81,400 | -0.06(-1.51%) |
Sep 25, 2023 | 4.000 | 3.990 | 3.970 | 3.980 | 121,513 | +0.02(+0.40%) |
Sep 22, 2023 | 4.020 | 4.040 | 3.940 | 3.964 | 118,787 | +0.01(+0.36%) |
Sep 21, 2023 | 4.010 | 4.100 | 3.900 | 3.950 | 235,113 | -0.13(-3.19%) |
Sep 20, 2023 | 4.110 | 4.200 | 4.070 | 4.080 | 92,514 | -0.04(-0.97%) |
Sep 19, 2023 | 4.300 | 4.310 | 4.090 | 4.120 | 68,071 | -0.09(-2.14%) |
Sep 18, 2023 | 4.400 | 4.400 | 4.150 | 4.210 | 115,819 | -0.02(-0.40%) |
Sep 15, 2023 | 4.350 | 4.350 | 4.210 | 4.227 | 63,477 | -0.08(-1.93%) |
Sep 14, 2023 | 4.290 | 4.330 | 4.239 | 4.310 | 66,759 | +0.07(+1.65%) |
Sep 13, 2023 | 4.200 | 4.240 | 4.180 | 4.240 | 49,496 | +0.04(+0.86%) |
Sep 12, 2023 | 4.160 | 4.232 | 4.140 | 4.204 | 142,479 | +0.05(+1.28%) |
Sep 11, 2023 | 4.250 | 4.250 | 4.130 | 4.151 | 67,228 | -0.01(-0.19%) |
Sep 08, 2023 | 4.100 | 4.253 | 4.100 | 4.159 | 52,461 | -0.04(-0.98%) |
Sep 07, 2023 | 4.300 | 4.300 | 4.180 | 4.200 | 52,816 | -0.10(-2.33%) |
Sep 06, 2023 | 4.210 | 4.300 | 4.200 | 4.300 | 41,074 | +0.07(+1.75%) |
Sep 05, 2023 | 4.420 | 4.420 | 4.210 | 4.226 | 90,622 | -0.05(-1.26%) |
Sep 01, 2023 | 4.215 | 4.320 | 4.215 | 4.280 | 115,878 | +0.11(+2.64%) |
Aug 31, 2023 | 4.140 | 4.210 | 4.120 | 4.170 | 105,240 | +0.03(+0.72%) |
Aug 30, 2023 | 4.090 | 4.160 | 4.060 | 4.140 | 67,001 | +0.09(+2.31%) |
Aug 29, 2023 | 3.965 | 4.060 | 3.920 | 4.046 | 100,180 | +0.08(+1.93%) |
Aug 28, 2023 | 3.850 | 4.050 | 3.850 | 3.970 | 78,213 | +0.05(+1.28%) |
Aug 25, 2023 | 3.812 | 3.930 | 3.812 | 3.920 | 89,676 | +0.10(+2.62%) |
Aug 24, 2023 | 3.907 | 3.907 | 3.810 | 3.820 | 229,523 | -0.10(-2.55%) |
Aug 23, 2023 | 3.950 | 3.990 | 3.900 | 3.920 | 149,351 | -0.05(-1.26%) |
Aug 22, 2023 | 4.010 | 4.040 | 3.950 | 3.970 | 81,864 | -0.05(-1.16%) |
Aug 21, 2023 | 4.010 | 4.090 | 3.970 | 4.016 | 91,889 | -0.07(-1.80%) |
Aug 18, 2023 | 4.000 | 4.110 | 4.000 | 4.090 | 45,407 | +0.00(+0.00%) |
Aug 17, 2023 | 4.000 | 4.130 | 4.000 | 4.090 | 88,575 | +0.09(+2.25%) |
Aug 16, 2023 | 4.040 | 4.140 | 3.997 | 4.000 | 74,093 | -0.09(-2.20%) |
Aug 15, 2023 | 4.200 | 4.200 | 4.050 | 4.090 | 170,546 | -0.14(-3.31%) |
Aug 14, 2023 | 4.240 | 4.283 | 4.180 | 4.230 | 45,407 | -0.02(-0.47%) |
Aug 11, 2023 | 4.240 | 4.300 | 4.220 | 4.250 | 67,983 | +0.04(+0.95%) |
Aug 10, 2023 | 4.300 | 4.370 | 4.200 | 4.210 | 172,574 | -0.12(-2.77%) |
Aug 09, 2023 | 4.500 | 4.530 | 4.325 | 4.330 | 328,308 | -0.17(-3.85%) |
Aug 08, 2023 | 4.315 | 4.510 | 4.280 | 4.503 | 214,355 | +0.06(+1.32%) |
Aug 07, 2023 | 4.410 | 4.450 | 4.375 | 4.445 | 87,289 | +0.08(+1.95%) |
Aug 04, 2023 | 4.360 | 4.450 | 4.300 | 4.360 | 122,724 | +0.00(+0.00%) |
Aug 03, 2023 | 4.370 | 4.420 | 4.330 | 4.360 | 87,112 | -0.02(-0.46%) |
Aug 02, 2023 | 4.500 | 4.520 | 4.320 | 4.380 | 99,387 | -0.12(-2.67%) |
Aug 01, 2023 | 4.630 | 4.630 | 4.410 | 4.500 | 126,273 | -0.12(-2.49%) |
Jul 31, 2023 | 4.600 | 4.630 | 4.590 | 4.615 | 102,647 | +0.11(+2.35%) |
Jul 28, 2023 | 4.486 | 4.532 | 4.450 | 4.509 | 91,554 | +0.05(+1.10%) |
Jul 27, 2023 | 4.520 | 4.560 | 4.460 | 4.460 | 86,068 | -0.06(-1.37%) |
Jul 26, 2023 | 4.600 | 4.600 | 4.450 | 4.522 | 54,475 | -0.01(-0.20%) |
Jul 25, 2023 | 4.530 | 4.600 | 4.480 | 4.531 | 123,309 | +0.01(+0.24%) |
Jul 24, 2023 | 4.396 | 4.560 | 4.370 | 4.520 | 168,540 | +0.13(+2.96%) |
Jul 21, 2023 | 4.400 | 4.400 | 4.350 | 4.390 | 93,818 | +0.07(+1.62%) |
Jul 20, 2023 | 4.370 | 4.400 | 4.261 | 4.320 | 70,742 | +0.00(+0.00%) |
Jul 19, 2023 | 4.250 | 4.390 | 4.240 | 4.320 | 108,453 | +0.11(+2.61%) |
Jul 18, 2023 | 4.100 | 4.230 | 4.050 | 4.210 | 188,252 | +0.17(+4.08%) |
Jul 17, 2023 | 4.050 | 4.115 | 4.040 | 4.045 | 50,379 | +0.01(+0.37%) |
Jul 14, 2023 | 4.100 | 4.250 | 4.020 | 4.030 | 58,630 | -0.18(-4.23%) |
Jul 13, 2023 | 4.080 | 4.220 | 4.080 | 4.208 | 116,361 | +0.05(+1.25%) |
Jul 12, 2023 | 4.180 | 4.240 | 4.127 | 4.156 | 47,646 | -0.01(-0.34%) |
Jul 11, 2023 | 4.270 | 4.270 | 4.100 | 4.170 | 127,891 | +0.07(+1.76%) |
Jul 10, 2023 | 4.170 | 4.220 | 4.060 | 4.098 | 117,528 | -0.08(-1.96%) |
Jul 07, 2023 | 4.070 | 4.180 | 3.960 | 4.180 | 92,595 | +0.22(+5.45%) |
Jul 06, 2023 | 4.130 | 4.130 | 3.920 | 3.964 | 99,180 | -0.15(-3.55%) |
Jul 05, 2023 | 4.140 | 4.170 | 4.070 | 4.110 | 51,535 | -0.03(-0.65%) |
Jul 03, 2023 | 4.050 | 4.140 | 4.050 | 4.137 | 10,619 | -0.00(-0.07%) |
Jun 30, 2023 | 4.100 | 4.184 | 4.070 | 4.140 | 69,974 | +0.06(+1.47%) |
Jun 29, 2023 | 4.020 | 4.100 | 3.978 | 4.080 | 44,592 | +0.13(+3.24%) |
Jun 28, 2023 | 3.880 | 3.970 | 3.870 | 3.952 | 51,582 | +0.04(+1.07%) |
Jun 27, 2023 | 3.940 | 3.940 | 3.864 | 3.910 | 112,188 | -0.03(-0.76%) |
Jun 26, 2023 | 3.897 | 4.000 | 3.897 | 3.940 | 74,685 | +0.04(+0.90%) |
Jun 23, 2023 | 3.950 | 3.960 | 3.860 | 3.905 | 103,844 | -0.10(-2.50%) |
Jun 22, 2023 | 4.056 | 4.060 | 3.960 | 4.005 | 98,649 | -0.14(-3.42%) |
Jun 21, 2023 | 4.060 | 4.147 | 4.060 | 4.147 | 32,934 | +0.09(+2.14%) |
Jun 20, 2023 | 4.030 | 4.100 | 3.980 | 4.060 | 84,285 | -0.04(-0.98%) |
Jun 16, 2023 | 4.080 | 4.125 | 4.030 | 4.100 | 91,322 | -0.02(-0.49%) |