Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 9.450 | 9.450 | 9.080 | 9.300 | 49,436 | -0.19(-2.00%) |
May 21, 2024 | 9.510 | 9.604 | 9.270 | 9.490 | 53,822 | +0.14(+1.50%) |
May 20, 2024 | 9.420 | 9.690 | 9.330 | 9.350 | 35,683 | -0.10(-1.06%) |
May 17, 2024 | 9.740 | 9.870 | 9.350 | 9.450 | 179,592 | -0.15(-1.56%) |
May 16, 2024 | 9.600 | 9.950 | 9.560 | 9.600 | 169,197 | -0.07(-0.72%) |
May 15, 2024 | 9.550 | 9.800 | 9.500 | 9.670 | 121,908 | +0.08(+0.83%) |
May 14, 2024 | 9.310 | 9.750 | 9.260 | 9.590 | 93,812 | +0.30(+3.23%) |
May 13, 2024 | 9.450 | 9.500 | 9.290 | 9.290 | 133,423 | -0.21(-2.21%) |
May 10, 2024 | 9.500 | 9.560 | 9.200 | 9.500 | 71,955 | +0.03(+0.32%) |
May 09, 2024 | 9.500 | 9.520 | 9.260 | 9.470 | 38,324 | +0.08(+0.85%) |
May 08, 2024 | 9.200 | 9.490 | 9.172 | 9.390 | 62,701 | -0.08(-0.84%) |
May 07, 2024 | 9.790 | 9.970 | 9.210 | 9.470 | 53,708 | -0.28(-2.87%) |
May 06, 2024 | 9.610 | 9.810 | 9.590 | 9.750 | 71,793 | +0.14(+1.46%) |
May 03, 2024 | 9.370 | 9.610 | 9.340 | 9.610 | 110,502 | +0.26(+2.78%) |
May 02, 2024 | 9.600 | 9.700 | 9.350 | 9.350 | 82,712 | -0.07(-0.74%) |
May 01, 2024 | 10.01 | 10.37 | 9.300 | 9.420 | 227,513 | -0.93(-8.99%) |
Apr 30, 2024 | 8.730 | 10.50 | 8.400 | 10.35 | 610,911 | +1.60(+18.29%) |
Apr 29, 2024 | 8.740 | 8.750 | 8.460 | 8.750 | 72,680 | +0.02(+0.23%) |
Apr 26, 2024 | 8.550 | 8.730 | 8.450 | 8.730 | 48,384 | +0.16(+1.87%) |
Apr 25, 2024 | 8.610 | 8.640 | 8.450 | 8.570 | 45,685 | -0.09(-1.04%) |
Apr 24, 2024 | 8.710 | 8.710 | 8.518 | 8.660 | 73,108 | +0.07(+0.84%) |
Apr 23, 2024 | 8.600 | 8.690 | 8.330 | 8.588 | 73,076 | -0.01(-0.14%) |
Apr 22, 2024 | 8.700 | 8.700 | 8.500 | 8.600 | 53,836 | -0.05(-0.61%) |
Apr 19, 2024 | 8.850 | 8.850 | 8.420 | 8.653 | 86,447 | -0.15(-1.67%) |
Apr 18, 2024 | 9.000 | 9.000 | 8.510 | 8.800 | 141,822 | -0.10(-1.12%) |
Apr 17, 2024 | 8.900 | 9.010 | 8.600 | 8.900 | 110,653 | +0.07(+0.79%) |
Apr 16, 2024 | 9.040 | 9.040 | 8.660 | 8.830 | 111,108 | -0.32(-3.50%) |
Apr 15, 2024 | 8.700 | 9.150 | 8.450 | 9.150 | 211,982 | +0.50(+5.78%) |
Apr 12, 2024 | 9.080 | 9.080 | 8.450 | 8.650 | 183,679 | -0.42(-4.63%) |
Apr 11, 2024 | 8.830 | 9.084 | 8.620 | 9.070 | 214,289 | +0.17(+1.91%) |
Apr 10, 2024 | 8.750 | 9.010 | 8.550 | 8.900 | 178,322 | +0.15(+1.71%) |
Apr 09, 2024 | 8.470 | 8.790 | 8.300 | 8.750 | 338,495 | +0.25(+2.94%) |
Apr 08, 2024 | 8.350 | 8.510 | 8.285 | 8.500 | 125,246 | +0.20(+2.41%) |
Apr 05, 2024 | 7.940 | 8.350 | 7.940 | 8.300 | 178,919 | +0.31(+3.88%) |
Apr 04, 2024 | 8.650 | 8.750 | 7.920 | 7.990 | 233,571 | -0.41(-4.88%) |
Apr 03, 2024 | 8.410 | 8.650 | 8.400 | 8.400 | 109,099 | -0.10(-1.18%) |
Apr 02, 2024 | 8.500 | 8.570 | 8.290 | 8.500 | 130,026 | +0.00(+0.00%) |
Apr 01, 2024 | 8.070 | 8.502 | 8.020 | 8.500 | 166,863 | +0.48(+5.99%) |
Mar 28, 2024 | 7.600 | 8.020 | 8.000 | 8.020 | 128,040 | +0.27(+3.48%) |
Mar 27, 2024 | 7.670 | 7.860 | 7.590 | 7.750 | 73,442 | +0.13(+1.71%) |
Mar 26, 2024 | 7.410 | 7.710 | 7.290 | 7.620 | 100,107 | +0.35(+4.81%) |
Mar 25, 2024 | 7.235 | 7.480 | 7.235 | 7.270 | 81,473 | -0.02(-0.24%) |
Mar 22, 2024 | 7.140 | 7.600 | 7.140 | 7.287 | 104,302 | +0.08(+1.07%) |
Mar 21, 2024 | 7.140 | 7.210 | 7.030 | 7.210 | 41,106 | +0.05(+0.70%) |
Mar 20, 2024 | 7.150 | 7.200 | 7.080 | 7.160 | 25,757 | -0.04(-0.56%) |
Mar 19, 2024 | 7.250 | 7.250 | 7.000 | 7.200 | 50,509 | +0.02(+0.28%) |
Mar 18, 2024 | 7.250 | 7.310 | 7.150 | 7.180 | 147,840 | -0.07(-0.97%) |
Mar 15, 2024 | 6.770 | 7.380 | 6.750 | 7.250 | 279,155 | +0.52(+7.73%) |
Mar 14, 2024 | 6.530 | 6.750 | 6.530 | 6.730 | 53,546 | +0.01(+0.07%) |
Mar 13, 2024 | 6.225 | 6.725 | 6.200 | 6.725 | 93,475 | +0.26(+4.10%) |
Mar 12, 2024 | 6.280 | 6.560 | 6.220 | 6.460 | 55,726 | -0.04(-0.65%) |
Mar 11, 2024 | 6.510 | 6.570 | 6.370 | 6.503 | 44,459 | +0.02(+0.35%) |
Mar 08, 2024 | 6.250 | 6.500 | 6.229 | 6.480 | 50,832 | +0.23(+3.68%) |
Mar 07, 2024 | 6.200 | 6.400 | 6.200 | 6.250 | 87,650 | +0.02(+0.32%) |
Mar 06, 2024 | 6.610 | 6.610 | 6.100 | 6.230 | 143,612 | -0.38(-5.75%) |
Mar 05, 2024 | 6.812 | 6.812 | 6.590 | 6.610 | 95,621 | -0.20(-2.94%) |
Mar 04, 2024 | 6.920 | 6.940 | 6.760 | 6.810 | 70,675 | -0.17(-2.44%) |
Mar 01, 2024 | 6.950 | 7.020 | 6.840 | 6.980 | 178,961 | +0.03(+0.43%) |
Feb 29, 2024 | 6.950 | 7.010 | 6.880 | 6.950 | 142,576 | +0.00(+0.00%) |
Feb 28, 2024 | 6.780 | 6.990 | 6.630 | 6.950 | 196,038 | +0.19(+2.81%) |
Feb 27, 2024 | 6.810 | 6.810 | 6.700 | 6.760 | 38,950 | +0.06(+0.90%) |
Feb 26, 2024 | 6.900 | 6.900 | 6.630 | 6.700 | 60,710 | -0.09(-1.33%) |
Feb 23, 2024 | 6.750 | 6.850 | 6.750 | 6.790 | 71,174 | -0.01(-0.15%) |
Feb 22, 2024 | 6.850 | 6.900 | 6.590 | 6.800 | 58,586 | -0.08(-1.16%) |
Feb 21, 2024 | 6.890 | 6.950 | 6.800 | 6.880 | 28,746 | -0.02(-0.29%) |
Feb 20, 2024 | 6.750 | 6.900 | 6.750 | 6.900 | 28,337 | +0.10(+1.47%) |
Feb 16, 2024 | 6.940 | 6.940 | 6.705 | 6.800 | 38,741 | -0.10(-1.45%) |
Feb 15, 2024 | 6.810 | 7.000 | 6.650 | 6.900 | 75,527 | +0.27(+4.07%) |
Feb 14, 2024 | 6.830 | 6.830 | 6.407 | 6.630 | 35,052 | +0.12(+1.84%) |
Feb 13, 2024 | 6.520 | 6.790 | 6.430 | 6.510 | 90,200 | -0.24(-3.56%) |
Feb 12, 2024 | 7.094 | 7.140 | 6.660 | 6.750 | 220,329 | -0.39(-5.46%) |
Feb 09, 2024 | 7.150 | 7.200 | 7.050 | 7.140 | 38,347 | +0.05(+0.71%) |
Feb 08, 2024 | 6.950 | 7.120 | 6.900 | 7.090 | 152,909 | +0.14(+2.01%) |
Feb 07, 2024 | 6.850 | 6.950 | 6.710 | 6.950 | 109,736 | +0.15(+2.21%) |
Feb 06, 2024 | 6.490 | 6.910 | 6.480 | 6.800 | 129,315 | +0.30(+4.62%) |
Feb 05, 2024 | 6.830 | 6.830 | 6.450 | 6.500 | 59,000 | +0.02(+0.31%) |
Feb 02, 2024 | 6.350 | 6.750 | 6.340 | 6.480 | 180,004 | +0.18(+2.86%) |
Feb 01, 2024 | 6.220 | 6.380 | 6.070 | 6.300 | 257,060 | +0.10(+1.61%) |
Jan 31, 2024 | 6.050 | 6.210 | 6.000 | 6.200 | 205,141 | +0.25(+4.20%) |
Jan 30, 2024 | 5.710 | 6.050 | 5.700 | 5.950 | 151,651 | +0.25(+4.39%) |
Jan 29, 2024 | 5.650 | 5.700 | 5.580 | 5.700 | 68,170 | +0.08(+1.42%) |
Jan 26, 2024 | 5.670 | 5.680 | 5.440 | 5.620 | 86,503 | +0.02(+0.36%) |
Jan 25, 2024 | 5.580 | 5.660 | 5.470 | 5.600 | 95,995 | +0.10(+1.82%) |
Jan 24, 2024 | 5.650 | 5.690 | 5.362 | 5.500 | 185,589 | +0.00(+0.00%) |
Jan 23, 2024 | 5.400 | 5.690 | 5.400 | 5.500 | 42,777 | -0.10(-1.79%) |
Jan 22, 2024 | 5.710 | 5.710 | 5.510 | 5.600 | 96,672 | -0.04(-0.71%) |
Jan 19, 2024 | 5.500 | 5.750 | 5.240 | 5.640 | 231,201 | +0.16(+2.92%) |
Jan 18, 2024 | 5.500 | 5.610 | 5.300 | 5.480 | 103,482 | -0.10(-1.79%) |
Jan 17, 2024 | 5.600 | 5.650 | 5.350 | 5.580 | 47,295 | -0.07(-1.24%) |
Jan 16, 2024 | 5.600 | 5.920 | 5.510 | 5.650 | 300,293 | +0.05(+0.89%) |
Jan 12, 2024 | 5.310 | 5.610 | 5.310 | 5.600 | 137,919 | +0.35(+6.67%) |
Jan 11, 2024 | 5.160 | 5.310 | 5.160 | 5.250 | 62,111 | +0.03(+0.57%) |
Jan 10, 2024 | 5.210 | 5.300 | 5.160 | 5.220 | 77,216 | +0.06(+1.26%) |
Jan 09, 2024 | 5.320 | 5.320 | 5.155 | 5.155 | 38,987 | -0.14(-2.74%) |
Jan 08, 2024 | 5.350 | 5.360 | 5.170 | 5.300 | 111,611 | +0.05(+0.88%) |
Jan 05, 2024 | 4.988 | 5.380 | 4.850 | 5.254 | 165,250 | +0.25(+5.08%) |
Jan 04, 2024 | 4.610 | 5.150 | 4.570 | 5.000 | 151,709 | +0.03(+0.60%) |
Jan 03, 2024 | 4.700 | 4.970 | 4.700 | 4.970 | 131,994 | +0.19(+4.08%) |
Jan 02, 2024 | 4.710 | 4.800 | 4.560 | 4.775 | 177,478 | +0.04(+0.95%) |
Dec 29, 2023 | 4.680 | 4.730 | 4.580 | 4.730 | 15,852 | +0.00(+0.00%) |
Dec 28, 2023 | 4.685 | 4.730 | 4.580 | 4.730 | 112,714 | +0.08(+1.72%) |
Dec 27, 2023 | 4.800 | 4.800 | 4.630 | 4.650 | 104,204 | -0.17(-3.43%) |
Dec 26, 2023 | 4.560 | 4.950 | 4.510 | 4.815 | 96,505 | +0.22(+4.67%) |
Dec 22, 2023 | 4.570 | 4.700 | 4.450 | 4.600 | 46,084 | +0.10(+2.17%) |
Dec 21, 2023 | 4.580 | 4.630 | 4.500 | 4.503 | 29,158 | -0.01(-0.17%) |
Dec 20, 2023 | 4.450 | 4.641 | 4.450 | 4.510 | 26,215 | -0.07(-1.53%) |
Dec 19, 2023 | 4.460 | 4.690 | 4.460 | 4.580 | 18,914 | -0.01(-0.22%) |
Dec 18, 2023 | 4.650 | 4.650 | 4.550 | 4.590 | 36,391 | -0.04(-0.86%) |
Dec 15, 2023 | 4.700 | 4.710 | 4.440 | 4.630 | 156,461 | -0.07(-1.49%) |
Dec 14, 2023 | 4.710 | 4.710 | 4.560 | 4.700 | 69,991 | +0.04(+0.86%) |
Dec 13, 2023 | 4.540 | 4.710 | 4.540 | 4.660 | 130,176 | +0.05(+1.08%) |
Dec 12, 2023 | 4.520 | 4.700 | 4.290 | 4.610 | 215,398 | +0.08(+1.77%) |
Dec 11, 2023 | 4.610 | 4.630 | 4.530 | 4.530 | 23,917 | -0.05(-1.09%) |
Dec 08, 2023 | 4.600 | 4.630 | 4.530 | 4.580 | 35,657 | -0.02(-0.43%) |
Dec 07, 2023 | 4.610 | 4.660 | 4.580 | 4.600 | 31,377 | +0.00(+0.00%) |
Dec 06, 2023 | 4.710 | 4.710 | 4.570 | 4.600 | 106,113 | -0.10(-2.13%) |
Dec 05, 2023 | 4.610 | 4.700 | 4.600 | 4.700 | 53,828 | +0.08(+1.62%) |
Dec 04, 2023 | 4.710 | 4.730 | 4.600 | 4.625 | 122,888 | -0.08(-1.80%) |
Dec 01, 2023 | 4.700 | 4.720 | 4.680 | 4.710 | 53,843 | -0.01(-0.21%) |
Nov 30, 2023 | 4.650 | 4.730 | 4.600 | 4.720 | 49,931 | +0.07(+1.51%) |
Nov 29, 2023 | 4.700 | 4.700 | 4.590 | 4.650 | 51,262 | -0.05(-1.06%) |
Nov 28, 2023 | 4.690 | 4.700 | 4.600 | 4.700 | 71,715 | +0.01(+0.21%) |
Nov 27, 2023 | 4.720 | 4.750 | 4.600 | 4.690 | 50,189 | -0.01(-0.21%) |
Nov 24, 2023 | 4.730 | 4.736 | 4.700 | 4.700 | 13,646 | -0.04(-0.84%) |
Nov 22, 2023 | 4.670 | 4.740 | 4.620 | 4.740 | 54,577 | +0.01(+0.21%) |
Nov 21, 2023 | 4.430 | 4.790 | 4.420 | 4.730 | 58,075 | +0.13(+2.83%) |
Nov 20, 2023 | 4.910 | 4.910 | 4.500 | 4.600 | 91,582 | -0.31(-6.31%) |
Nov 17, 2023 | 4.870 | 4.920 | 4.850 | 4.910 | 75,369 | +0.06(+1.24%) |
Nov 16, 2023 | 5.000 | 5.000 | 4.850 | 4.850 | 116,483 | -0.15(-3.00%) |
Nov 15, 2023 | 4.860 | 5.110 | 4.860 | 5.000 | 201,294 | +0.15(+3.09%) |
Nov 14, 2023 | 4.700 | 5.000 | 4.630 | 4.850 | 156,798 | +0.20(+4.30%) |
Nov 13, 2023 | 4.480 | 4.770 | 4.470 | 4.650 | 212,608 | +0.17(+3.79%) |
Nov 10, 2023 | 4.384 | 4.510 | 4.360 | 4.480 | 216,930 | +0.10(+2.28%) |
Nov 09, 2023 | 4.380 | 4.410 | 4.300 | 4.380 | 109,622 | +0.02(+0.46%) |
Nov 08, 2023 | 4.350 | 4.370 | 4.310 | 4.360 | 65,838 | +0.06(+1.40%) |
Nov 07, 2023 | 4.350 | 4.380 | 4.280 | 4.300 | 32,092 | +0.02(+0.47%) |
Nov 06, 2023 | 4.210 | 4.300 | 4.000 | 4.280 | 23,898 | -0.01(-0.23%) |
Nov 03, 2023 | 4.194 | 4.300 | 4.190 | 4.290 | 131,893 | +0.09(+2.26%) |
Nov 02, 2023 | 4.010 | 4.230 | 3.950 | 4.195 | 152,421 | +0.20(+4.88%) |
Nov 01, 2023 | 4.000 | 4.010 | 3.800 | 4.000 | 59,083 | +0.10(+2.56%) |
Oct 31, 2023 | 3.690 | 3.990 | 3.672 | 3.900 | 21,180 | +0.20(+5.41%) |
Oct 30, 2023 | 3.880 | 3.960 | 3.650 | 3.700 | 83,485 | -0.16(-4.15%) |
Oct 27, 2023 | 4.090 | 4.250 | 3.790 | 3.860 | 183,234 | -0.23(-5.62%) |
Oct 26, 2023 | 4.250 | 4.250 | 3.900 | 4.090 | 27,436 | -0.16(-3.76%) |
Oct 25, 2023 | 4.330 | 4.410 | 4.150 | 4.250 | 49,407 | -0.21(-4.71%) |
Oct 24, 2023 | 4.075 | 4.470 | 3.950 | 4.460 | 138,135 | +0.36(+8.78%) |
Oct 23, 2023 | 4.080 | 4.120 | 4.020 | 4.100 | 26,906 | +0.05(+1.23%) |
Oct 20, 2023 | 4.130 | 4.130 | 4.050 | 4.050 | 23,878 | -0.07(-1.70%) |
Oct 19, 2023 | 4.400 | 4.400 | 4.120 | 4.120 | 15,851 | -0.14(-3.29%) |
Oct 18, 2023 | 4.400 | 4.460 | 4.100 | 4.260 | 94,089 | -0.15(-3.40%) |
Oct 17, 2023 | 4.310 | 4.410 | 4.200 | 4.410 | 25,091 | +0.11(+2.56%) |
Oct 16, 2023 | 4.298 | 4.384 | 4.200 | 4.300 | 57,680 | +0.04(+1.06%) |
Oct 13, 2023 | 4.310 | 4.390 | 4.255 | 4.255 | 18,861 | -0.15(-3.30%) |
Oct 12, 2023 | 4.290 | 4.400 | 4.290 | 4.400 | 4,419 | +0.00(+0.00%) |
Oct 11, 2023 | 4.350 | 4.400 | 4.200 | 4.400 | 45,940 | +0.00(+0.00%) |
Oct 10, 2023 | 4.390 | 4.430 | 4.220 | 4.400 | 74,746 | +0.00(+0.00%) |
Oct 09, 2023 | 4.400 | 4.415 | 4.370 | 4.400 | 12,012 | -0.07(-1.57%) |
Oct 06, 2023 | 4.393 | 4.520 | 4.393 | 4.470 | 36,141 | +0.05(+1.13%) |
Oct 05, 2023 | 4.450 | 4.450 | 4.260 | 4.420 | 29,583 | +0.12(+2.79%) |
Oct 04, 2023 | 4.370 | 4.510 | 4.270 | 4.300 | 60,370 | -0.18(-4.08%) |
Oct 03, 2023 | 4.550 | 4.650 | 4.360 | 4.483 | 31,428 | -0.23(-4.82%) |
Oct 02, 2023 | 4.555 | 4.710 | 4.400 | 4.710 | 63,275 | +0.11(+2.39%) |
Sep 29, 2023 | 4.450 | 4.600 | 4.370 | 4.600 | 15,577 | +0.15(+3.37%) |
Sep 28, 2023 | 4.700 | 4.700 | 4.300 | 4.450 | 66,993 | -0.21(-4.42%) |
Sep 27, 2023 | 4.710 | 4.890 | 4.656 | 4.656 | 27,257 | -0.13(-2.78%) |
Sep 26, 2023 | 4.800 | 4.840 | 4.660 | 4.789 | 19,364 | -0.00(-0.02%) |
Sep 25, 2023 | 4.620 | 4.817 | 4.750 | 4.790 | 62,906 | +0.29(+6.44%) |
Sep 22, 2023 | 4.470 | 4.560 | 4.350 | 4.500 | 31,816 | +0.15(+3.45%) |
Sep 21, 2023 | 4.200 | 4.430 | 4.200 | 4.350 | 96,630 | +0.14(+3.33%) |
Sep 20, 2023 | 4.350 | 4.350 | 4.200 | 4.210 | 48,211 | -0.15(-3.44%) |
Sep 19, 2023 | 4.510 | 4.531 | 4.320 | 4.360 | 93,341 | -0.19(-4.18%) |
Sep 18, 2023 | 4.410 | 4.570 | 4.350 | 4.550 | 155,111 | -0.05(-1.09%) |
Sep 15, 2023 | 4.850 | 4.900 | 4.570 | 4.600 | 167,937 | -0.20(-4.17%) |
Sep 14, 2023 | 4.810 | 4.920 | 4.682 | 4.800 | 96,232 | +0.00(+0.00%) |
Sep 13, 2023 | 4.630 | 4.815 | 4.500 | 4.800 | 42,305 | -0.07(-1.44%) |
Sep 12, 2023 | 4.700 | 4.910 | 4.480 | 4.870 | 131,547 | -0.04(-0.81%) |
Sep 11, 2023 | 5.050 | 5.100 | 4.800 | 4.910 | 103,780 | -0.12(-2.39%) |
Sep 08, 2023 | 4.825 | 5.050 | 4.790 | 5.030 | 202,877 | +0.23(+4.79%) |
Sep 07, 2023 | 4.520 | 4.960 | 4.505 | 4.800 | 91,090 | +0.20(+4.35%) |
Sep 06, 2023 | 4.600 | 4.700 | 4.500 | 4.600 | 81,801 | -0.09(-1.92%) |
Sep 05, 2023 | 4.640 | 4.750 | 4.260 | 4.690 | 123,703 | +0.19(+4.22%) |
Sep 01, 2023 | 4.510 | 4.650 | 4.220 | 4.500 | 91,308 | +0.01(+0.22%) |
Aug 31, 2023 | 4.160 | 4.500 | 4.100 | 4.490 | 272,921 | +0.33(+7.93%) |
Aug 30, 2023 | 3.630 | 4.160 | 3.500 | 4.160 | 195,620 | +0.51(+13.97%) |
Aug 29, 2023 | 3.600 | 3.660 | 3.590 | 3.650 | 13,260 | +0.05(+1.39%) |
Aug 28, 2023 | 3.710 | 3.800 | 3.520 | 3.600 | 77,616 | -0.14(-3.74%) |
Aug 25, 2023 | 3.600 | 3.770 | 3.595 | 3.740 | 10,342 | +0.07(+1.99%) |
Aug 24, 2023 | 3.620 | 3.700 | 3.610 | 3.667 | 18,326 | -0.03(-0.89%) |
Aug 23, 2023 | 3.810 | 3.870 | 3.700 | 3.700 | 24,830 | -0.11(-2.89%) |
Aug 22, 2023 | 3.890 | 3.890 | 3.670 | 3.810 | 19,468 | -0.07(-1.80%) |
Aug 21, 2023 | 3.910 | 3.910 | 3.810 | 3.880 | 21,871 | +0.00(+0.00%) |
Aug 18, 2023 | 4.000 | 4.020 | 3.780 | 3.880 | 64,962 | -0.09(-2.27%) |
Aug 17, 2023 | 3.980 | 4.060 | 3.900 | 3.970 | 65,820 | -0.03(-0.75%) |
Aug 16, 2023 | 3.930 | 4.000 | 3.880 | 4.000 | 51,242 | +0.09(+2.30%) |
Aug 15, 2023 | 3.750 | 4.010 | 3.750 | 3.910 | 105,684 | +0.23(+6.25%) |
Aug 14, 2023 | 3.630 | 3.705 | 3.630 | 3.680 | 12,665 | -0.02(-0.54%) |
Aug 11, 2023 | 3.210 | 3.700 | 3.210 | 3.700 | 67,276 | +0.26(+7.56%) |
Aug 10, 2023 | 3.320 | 3.440 | 3.250 | 3.440 | 12,396 | +0.12(+3.61%) |
Aug 09, 2023 | 3.210 | 3.400 | 3.100 | 3.320 | 48,655 | +0.07(+2.15%) |
Aug 08, 2023 | 3.070 | 3.440 | 3.050 | 3.250 | 53,759 | +0.15(+5.01%) |
Aug 07, 2023 | 3.070 | 3.095 | 3.025 | 3.095 | 3,997 | +0.04(+1.14%) |
Aug 04, 2023 | 2.900 | 3.060 | 2.879 | 3.060 | 35,622 | +0.12(+4.08%) |
Aug 03, 2023 | 2.960 | 3.010 | 2.900 | 2.940 | 27,603 | -0.07(-2.33%) |
Aug 02, 2023 | 3.010 | 3.060 | 2.990 | 3.010 | 3,919 | -0.05(-1.63%) |
Aug 01, 2023 | 2.990 | 3.160 | 2.910 | 3.060 | 23,636 | +0.06(+2.00%) |
Jul 31, 2023 | 2.995 | 3.070 | 2.920 | 3.000 | 67,606 | -0.07(-2.28%) |
Jul 28, 2023 | 2.990 | 3.150 | 2.990 | 3.070 | 13,988 | -0.02(-0.65%) |
Jul 27, 2023 | 2.950 | 3.090 | 2.949 | 3.090 | 20,644 | +0.13(+4.39%) |
Jul 26, 2023 | 3.000 | 3.010 | 2.910 | 2.960 | 39,582 | -0.02(-0.67%) |
Jul 25, 2023 | 3.000 | 3.010 | 2.960 | 2.980 | 8,425 | -0.03(-1.00%) |
Jul 24, 2023 | 3.070 | 3.070 | 3.000 | 3.010 | 23,560 | -0.04(-1.31%) |
Jul 21, 2023 | 3.020 | 3.050 | 3.020 | 3.050 | 19,445 | +0.01(+0.33%) |
Jul 20, 2023 | 3.050 | 3.060 | 3.018 | 3.040 | 25,940 | +0.02(+0.66%) |
Jul 19, 2023 | 3.134 | 3.180 | 3.010 | 3.020 | 14,565 | -0.08(-2.58%) |
Jul 18, 2023 | 3.010 | 3.125 | 2.920 | 3.100 | 40,868 | +0.09(+2.99%) |
Jul 17, 2023 | 3.216 | 3.230 | 3.000 | 3.010 | 36,335 | -0.22(-6.81%) |
Jul 14, 2023 | 3.150 | 3.290 | 3.100 | 3.230 | 69,769 | -0.04(-1.22%) |
Jul 13, 2023 | 3.140 | 3.350 | 3.140 | 3.270 | 53,167 | -0.03(-0.91%) |
Jul 12, 2023 | 3.200 | 3.320 | 3.110 | 3.300 | 100,313 | +0.11(+3.45%) |
Jul 11, 2023 | 3.160 | 3.215 | 3.120 | 3.190 | 58,884 | +0.03(+0.95%) |
Jul 10, 2023 | 3.154 | 3.160 | 2.910 | 3.160 | 214,147 | +0.01(+0.32%) |
Jul 07, 2023 | 3.270 | 3.300 | 3.146 | 3.150 | 56,370 | -0.15(-4.55%) |
Jul 06, 2023 | 3.030 | 3.500 | 3.010 | 3.300 | 86,559 | +0.00(+0.00%) |
Jul 05, 2023 | 3.400 | 3.470 | 3.040 | 3.300 | 100,780 | +0.05(+1.54%) |
Jul 03, 2023 | 3.100 | 3.410 | 3.030 | 3.250 | 20,208 | +0.01(+0.18%) |
Jun 30, 2023 | 3.554 | 3.594 | 3.050 | 3.244 | 48,907 | -0.23(-6.51%) |
Jun 29, 2023 | 3.732 | 3.770 | 3.225 | 3.470 | 46,968 | -0.27(-7.22%) |
Jun 28, 2023 | 3.690 | 3.900 | 3.690 | 3.740 | 118,861 | +0.03(+0.81%) |
Jun 27, 2023 | 3.680 | 3.790 | 3.680 | 3.710 | 25,642 | +0.03(+0.82%) |
Jun 26, 2023 | 3.860 | 3.860 | 3.680 | 3.680 | 21,555 | -0.13(-3.41%) |
Jun 23, 2023 | 4.000 | 4.000 | 3.750 | 3.810 | 38,592 | -0.19(-4.75%) |
Jun 22, 2023 | 4.015 | 4.050 | 3.900 | 4.000 | 44,982 | +0.02(+0.50%) |
Jun 21, 2023 | 3.700 | 4.320 | 3.690 | 3.980 | 127,002 | +0.33(+9.04%) |
Jun 20, 2023 | 3.750 | 3.800 | 3.530 | 3.650 | 18,390 | -0.01(-0.27%) |
Jun 16, 2023 | 3.700 | 4.140 | 3.546 | 3.660 | 31,400 | -0.25(-6.39%) |