Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.910 | 4.910 | 4.870 | 4.890 | 88,004 | +0.00(+0.00%) |
May 23, 2024 | 4.890 | 4.900 | 4.880 | 4.890 | 83,813 | +0.00(+0.00%) |
May 22, 2024 | 4.900 | 4.910 | 4.890 | 4.890 | 98,539 | -0.01(-0.20%) |
May 21, 2024 | 4.900 | 4.915 | 4.900 | 4.900 | 90,403 | -0.01(-0.20%) |
May 20, 2024 | 4.900 | 4.920 | 4.895 | 4.910 | 48,692 | +0.01(+0.20%) |
May 17, 2024 | 4.910 | 4.910 | 4.890 | 4.900 | 53,728 | +0.01(+0.20%) |
May 16, 2024 | 4.890 | 4.910 | 4.880 | 4.890 | 74,726 | +0.00(+0.00%) |
May 15, 2024 | 4.920 | 4.920 | 4.890 | 4.890 | 68,756 | -0.01(-0.20%) |
May 14, 2024 | 4.900 | 4.920 | 4.890 | 4.900 | 106,409 | +0.00(+0.00%) |
May 13, 2024 | 4.920 | 4.920 | 4.880 | 4.900 | 73,645 | +0.02(+0.41%) |
May 10, 2024 | 4.890 | 4.900 | 4.870 | 4.880 | 164,130 | -0.01(-0.20%) |
May 09, 2024 | 4.870 | 4.900 | 4.870 | 4.890 | 96,958 | +0.02(+0.41%) |
May 08, 2024 | 4.870 | 4.910 | 4.830 | 4.870 | 317,429 | -0.03(-0.61%) |
May 07, 2024 | 4.900 | 4.920 | 4.850 | 4.900 | 1,431,950 | +0.01(+0.20%) |
May 06, 2024 | 4.900 | 4.918 | 4.860 | 4.890 | 124,554 | +0.01(+0.20%) |
May 03, 2024 | 4.880 | 4.890 | 4.865 | 4.880 | 101,758 | +0.02(+0.41%) |
May 02, 2024 | 4.850 | 4.900 | 4.850 | 4.860 | 96,730 | +0.04(+0.83%) |
May 01, 2024 | 4.810 | 4.840 | 4.790 | 4.820 | 127,381 | +0.02(+0.42%) |
Apr 30, 2024 | 4.820 | 4.825 | 4.790 | 4.800 | 78,928 | -0.03(-0.62%) |
Apr 29, 2024 | 4.860 | 4.860 | 4.810 | 4.830 | 80,470 | -0.03(-0.62%) |
Apr 26, 2024 | 4.830 | 4.865 | 4.820 | 4.860 | 159,936 | +0.03(+0.62%) |
Apr 25, 2024 | 4.810 | 4.845 | 4.785 | 4.830 | 174,926 | +0.00(+0.00%) |
Apr 24, 2024 | 4.840 | 4.890 | 4.810 | 4.830 | 199,984 | -0.02(-0.41%) |
Apr 23, 2024 | 4.830 | 4.900 | 4.770 | 4.850 | 265,142 | +0.03(+0.62%) |
Apr 22, 2024 | 4.780 | 4.870 | 4.715 | 4.820 | 157,306 | +0.03(+0.63%) |
Apr 19, 2024 | 4.800 | 4.820 | 4.600 | 4.790 | 382,906 | -0.01(-0.21%) |
Apr 18, 2024 | 4.810 | 4.830 | 4.800 | 4.800 | 144,874 | +0.00(+0.00%) |
Apr 17, 2024 | 4.820 | 4.835 | 4.800 | 4.800 | 236,132 | -0.01(-0.21%) |
Apr 16, 2024 | 4.820 | 4.830 | 4.800 | 4.810 | 158,219 | -0.01(-0.21%) |
Apr 15, 2024 | 4.870 | 4.870 | 4.810 | 4.820 | 190,606 | -0.04(-0.82%) |
Apr 12, 2024 | 4.880 | 4.880 | 4.860 | 4.860 | 94,258 | -0.02(-0.41%) |
Apr 11, 2024 | 4.900 | 4.900 | 4.880 | 4.880 | 107,626 | -0.02(-0.41%) |
Apr 10, 2024 | 4.890 | 4.900 | 4.880 | 4.900 | 143,805 | -0.01(-0.20%) |
Apr 09, 2024 | 4.910 | 4.920 | 4.880 | 4.910 | 208,782 | +0.01(+0.20%) |
Apr 08, 2024 | 4.920 | 4.920 | 4.890 | 4.900 | 213,030 | -0.02(-0.41%) |
Apr 05, 2024 | 4.920 | 4.930 | 4.910 | 4.920 | 56,702 | +0.00(+0.00%) |
Apr 04, 2024 | 4.900 | 4.925 | 4.900 | 4.920 | 116,883 | +0.02(+0.41%) |
Apr 03, 2024 | 4.910 | 4.910 | 4.900 | 4.900 | 97,971 | -0.01(-0.20%) |
Apr 02, 2024 | 4.900 | 4.910 | 4.900 | 4.910 | 137,377 | +0.00(+0.00%) |
Apr 01, 2024 | 4.900 | 4.915 | 4.900 | 4.910 | 127,127 | +0.00(+0.00%) |
Mar 28, 2024 | 4.910 | 4.910 | 4.900 | 4.910 | 119,713 | +0.01(+0.20%) |
Mar 27, 2024 | 4.910 | 4.910 | 4.895 | 4.900 | 79,708 | +0.00(+0.00%) |
Mar 26, 2024 | 4.910 | 4.920 | 4.900 | 4.900 | 158,964 | +0.00(+0.00%) |
Mar 25, 2024 | 4.900 | 4.910 | 4.900 | 4.900 | 335,343 | -0.01(-0.20%) |
Mar 22, 2024 | 4.900 | 4.920 | 4.890 | 4.910 | 396,319 | +0.00(+0.00%) |
Mar 21, 2024 | 4.920 | 4.920 | 4.900 | 4.910 | 255,190 | +0.00(+0.00%) |
Mar 20, 2024 | 4.910 | 4.920 | 4.910 | 4.910 | 66,514 | -0.01(-0.20%) |
Mar 19, 2024 | 4.900 | 4.920 | 4.900 | 4.920 | 239,413 | +0.01(+0.20%) |
Mar 18, 2024 | 4.890 | 4.920 | 4.890 | 4.910 | 276,913 | +0.01(+0.20%) |
Mar 15, 2024 | 4.880 | 4.910 | 4.880 | 4.900 | 320,146 | +0.02(+0.41%) |
Mar 14, 2024 | 4.920 | 4.930 | 4.880 | 4.880 | 215,275 | -0.05(-1.01%) |
Mar 13, 2024 | 4.870 | 4.930 | 4.868 | 4.930 | 267,811 | +0.04(+0.82%) |
Mar 12, 2024 | 4.810 | 4.900 | 4.800 | 4.890 | 316,652 | +0.09(+1.87%) |
Mar 11, 2024 | 4.810 | 4.815 | 4.800 | 4.800 | 256,738 | +0.00(+0.00%) |
Mar 08, 2024 | 4.820 | 4.820 | 4.800 | 4.800 | 163,736 | -0.02(-0.41%) |
Mar 07, 2024 | 4.810 | 4.845 | 4.810 | 4.820 | 186,234 | +0.02(+0.42%) |
Mar 06, 2024 | 4.820 | 4.830 | 4.800 | 4.800 | 93,241 | -0.01(-0.21%) |
Mar 05, 2024 | 4.810 | 4.830 | 4.800 | 4.810 | 151,335 | -0.03(-0.62%) |
Mar 04, 2024 | 4.800 | 4.840 | 4.795 | 4.840 | 243,077 | +0.03(+0.62%) |
Mar 01, 2024 | 4.820 | 4.820 | 4.800 | 4.810 | 169,511 | +0.00(+0.00%) |
Feb 29, 2024 | 4.850 | 4.850 | 4.800 | 4.810 | 163,475 | -0.01(-0.21%) |
Feb 28, 2024 | 4.850 | 4.860 | 4.810 | 4.820 | 180,997 | -0.03(-0.62%) |
Feb 27, 2024 | 4.870 | 4.920 | 4.850 | 4.850 | 225,821 | -0.02(-0.41%) |
Feb 26, 2024 | 4.870 | 4.890 | 4.860 | 4.870 | 108,528 | +0.01(+0.21%) |
Feb 23, 2024 | 4.870 | 4.870 | 4.840 | 4.860 | 342,849 | -0.04(-0.82%) |
Feb 22, 2024 | 4.890 | 4.900 | 4.860 | 4.900 | 317,192 | +0.02(+0.41%) |
Feb 21, 2024 | 4.860 | 4.880 | 4.850 | 4.880 | 202,156 | +0.00(+0.00%) |
Feb 20, 2024 | 4.890 | 4.920 | 4.870 | 4.880 | 378,555 | -0.02(-0.41%) |
Feb 16, 2024 | 4.900 | 4.930 | 4.880 | 4.900 | 327,115 | -0.02(-0.41%) |
Feb 15, 2024 | 4.930 | 4.960 | 4.900 | 4.920 | 319,074 | +0.00(+0.00%) |
Feb 14, 2024 | 4.940 | 4.940 | 4.910 | 4.920 | 112,920 | +0.03(+0.61%) |
Feb 13, 2024 | 4.900 | 4.920 | 4.890 | 4.890 | 208,075 | -0.02(-0.41%) |
Feb 12, 2024 | 4.910 | 4.940 | 4.890 | 4.910 | 256,162 | +0.00(+0.00%) |
Feb 09, 2024 | 4.890 | 4.960 | 4.880 | 4.910 | 274,870 | +0.03(+0.61%) |
Feb 08, 2024 | 4.880 | 4.900 | 4.860 | 4.880 | 185,493 | +0.02(+0.41%) |
Feb 07, 2024 | 4.870 | 4.880 | 4.860 | 4.860 | 273,567 | -0.01(-0.21%) |
Feb 06, 2024 | 4.850 | 4.880 | 4.850 | 4.870 | 276,464 | +0.01(+0.21%) |
Feb 05, 2024 | 4.840 | 4.870 | 4.840 | 4.860 | 433,074 | +0.02(+0.41%) |
Feb 02, 2024 | 4.860 | 4.880 | 4.820 | 4.840 | 573,044 | -0.01(-0.21%) |
Feb 01, 2024 | 4.840 | 4.870 | 4.830 | 4.850 | 503,298 | +0.01(+0.21%) |
Jan 31, 2024 | 4.860 | 4.870 | 4.840 | 4.840 | 343,686 | -0.03(-0.62%) |
Jan 30, 2024 | 4.880 | 4.890 | 4.860 | 4.870 | 213,165 | -0.03(-0.61%) |
Jan 29, 2024 | 4.860 | 4.900 | 4.850 | 4.900 | 246,972 | +0.03(+0.62%) |
Jan 26, 2024 | 4.850 | 4.885 | 4.850 | 4.870 | 250,012 | +0.01(+0.21%) |
Jan 25, 2024 | 4.830 | 4.860 | 4.830 | 4.860 | 311,261 | +0.03(+0.62%) |
Jan 24, 2024 | 4.840 | 4.850 | 4.810 | 4.830 | 415,067 | +0.01(+0.21%) |
Jan 23, 2024 | 4.840 | 4.850 | 4.800 | 4.820 | 413,068 | +0.00(+0.00%) |
Jan 22, 2024 | 4.850 | 4.860 | 4.810 | 4.820 | 925,948 | -0.01(-0.21%) |
Jan 19, 2024 | 4.820 | 4.880 | 4.820 | 4.830 | 566,902 | -0.03(-0.62%) |
Jan 18, 2024 | 4.810 | 4.860 | 4.800 | 4.860 | 2,139,399 | +0.05(+1.04%) |
Jan 17, 2024 | 4.800 | 4.840 | 4.800 | 4.810 | 2,601,630 | +0.00(+0.00%) |
Jan 16, 2024 | 4.790 | 4.830 | 4.780 | 4.810 | 1,274,619 | +0.01(+0.21%) |
Jan 12, 2024 | 4.770 | 4.820 | 4.760 | 4.800 | 759,209 | +0.03(+0.63%) |
Jan 11, 2024 | 4.790 | 4.800 | 4.690 | 4.770 | 7,605,031 | +0.98(+25.86%) |
Jan 10, 2024 | 3.790 | 3.790 | 3.710 | 3.790 | 35,976 | +0.00(+0.00%) |
Jan 09, 2024 | 3.750 | 3.810 | 3.730 | 3.790 | 35,916 | -0.03(-0.79%) |
Jan 08, 2024 | 3.770 | 3.850 | 3.720 | 3.820 | 45,082 | +0.10(+2.69%) |
Jan 05, 2024 | 3.840 | 3.890 | 3.720 | 3.720 | 57,192 | -0.17(-4.37%) |
Jan 04, 2024 | 3.900 | 3.915 | 3.785 | 3.890 | 37,168 | -0.02(-0.51%) |
Jan 03, 2024 | 3.970 | 3.970 | 3.890 | 3.910 | 66,793 | -0.08(-2.01%) |
Jan 02, 2024 | 3.610 | 4.020 | 3.560 | 3.990 | 100,756 | +0.34(+9.32%) |
Dec 29, 2023 | 3.770 | 3.780 | 3.600 | 3.650 | 53,330 | -0.09(-2.41%) |
Dec 28, 2023 | 3.690 | 3.850 | 3.690 | 3.740 | 49,054 | +0.00(+0.00%) |
Dec 27, 2023 | 3.750 | 3.850 | 3.680 | 3.740 | 62,491 | -0.01(-0.27%) |
Dec 26, 2023 | 3.730 | 3.780 | 3.620 | 3.750 | 65,903 | +0.02(+0.54%) |
Dec 22, 2023 | 3.520 | 3.730 | 3.520 | 3.730 | 84,312 | +0.21(+5.97%) |
Dec 21, 2023 | 3.240 | 3.560 | 3.184 | 3.520 | 105,946 | +0.28(+8.64%) |
Dec 20, 2023 | 3.200 | 3.410 | 3.150 | 3.240 | 68,148 | +0.04(+1.25%) |
Dec 19, 2023 | 3.220 | 3.220 | 3.100 | 3.200 | 92,456 | -0.02(-0.62%) |
Dec 18, 2023 | 3.250 | 3.250 | 3.200 | 3.220 | 62,052 | -0.04(-1.23%) |
Dec 15, 2023 | 3.180 | 3.290 | 2.820 | 3.260 | 414,594 | +0.08(+2.52%) |
Dec 14, 2023 | 3.010 | 3.200 | 2.990 | 3.180 | 110,262 | +0.17(+5.65%) |
Dec 13, 2023 | 2.810 | 3.020 | 2.755 | 3.010 | 89,484 | +0.20(+7.12%) |
Dec 12, 2023 | 2.720 | 2.890 | 2.676 | 2.810 | 81,099 | +0.06(+2.18%) |
Dec 11, 2023 | 2.940 | 3.020 | 2.700 | 2.750 | 125,434 | -0.19(-6.46%) |
Dec 08, 2023 | 2.990 | 3.000 | 2.930 | 2.940 | 28,816 | -0.06(-2.00%) |
Dec 07, 2023 | 2.930 | 3.060 | 2.690 | 3.000 | 82,502 | +0.07(+2.39%) |
Dec 06, 2023 | 2.920 | 3.020 | 2.880 | 2.930 | 37,397 | +0.01(+0.34%) |
Dec 05, 2023 | 3.050 | 3.130 | 2.850 | 2.920 | 109,086 | -0.15(-4.89%) |
Dec 04, 2023 | 3.040 | 3.070 | 2.950 | 3.070 | 30,620 | +0.03(+0.99%) |
Dec 01, 2023 | 3.070 | 3.100 | 3.010 | 3.040 | 56,854 | -0.06(-1.94%) |
Nov 30, 2023 | 2.920 | 3.100 | 2.895 | 3.100 | 80,994 | +0.18(+6.16%) |
Nov 29, 2023 | 2.920 | 2.950 | 2.857 | 2.920 | 31,045 | +0.00(+0.00%) |
Nov 28, 2023 | 2.940 | 3.013 | 2.910 | 2.920 | 32,581 | -0.02(-0.68%) |
Nov 27, 2023 | 2.820 | 2.970 | 2.820 | 2.940 | 117,884 | +0.09(+3.16%) |
Nov 24, 2023 | 2.770 | 2.900 | 2.770 | 2.850 | 17,098 | +0.08(+2.89%) |
Nov 22, 2023 | 2.670 | 2.810 | 2.620 | 2.770 | 51,881 | +0.10(+3.75%) |
Nov 21, 2023 | 2.910 | 2.939 | 2.640 | 2.670 | 56,740 | -0.28(-9.49%) |
Nov 20, 2023 | 2.930 | 3.050 | 2.880 | 2.950 | 101,346 | +0.02(+0.68%) |
Nov 17, 2023 | 2.740 | 2.990 | 2.650 | 2.930 | 111,347 | +0.19(+6.93%) |
Nov 16, 2023 | 2.770 | 2.770 | 2.715 | 2.740 | 16,290 | -0.03(-1.08%) |
Nov 15, 2023 | 2.680 | 2.854 | 2.620 | 2.770 | 96,753 | +0.07(+2.59%) |
Nov 14, 2023 | 2.580 | 2.700 | 2.570 | 2.700 | 63,507 | +0.12(+4.65%) |
Nov 13, 2023 | 2.500 | 2.625 | 2.400 | 2.580 | 46,743 | +0.07(+2.79%) |
Nov 10, 2023 | 2.560 | 2.600 | 2.470 | 2.510 | 44,009 | -0.05(-1.95%) |
Nov 09, 2023 | 2.670 | 2.670 | 2.560 | 2.560 | 32,012 | -0.11(-4.12%) |
Nov 08, 2023 | 2.550 | 2.700 | 2.470 | 2.670 | 54,342 | +0.12(+4.71%) |
Nov 07, 2023 | 2.440 | 2.580 | 2.400 | 2.550 | 38,536 | +0.11(+4.51%) |
Nov 06, 2023 | 2.660 | 2.660 | 2.430 | 2.440 | 43,184 | -0.22(-8.27%) |
Nov 03, 2023 | 2.620 | 2.700 | 2.550 | 2.660 | 47,350 | +0.09(+3.50%) |
Nov 02, 2023 | 2.500 | 2.610 | 2.432 | 2.570 | 30,242 | +0.07(+2.80%) |
Nov 01, 2023 | 2.610 | 2.610 | 2.460 | 2.500 | 25,092 | -0.11(-4.21%) |
Oct 31, 2023 | 2.520 | 2.640 | 2.500 | 2.610 | 60,283 | +0.09(+3.57%) |
Oct 30, 2023 | 2.330 | 2.550 | 2.300 | 2.520 | 58,786 | +0.20(+8.62%) |
Oct 27, 2023 | 2.360 | 2.410 | 2.280 | 2.320 | 29,102 | -0.04(-1.69%) |
Oct 26, 2023 | 2.420 | 2.420 | 2.330 | 2.360 | 21,993 | -0.06(-2.48%) |
Oct 25, 2023 | 2.660 | 2.660 | 2.410 | 2.420 | 45,731 | -0.24(-9.02%) |
Oct 24, 2023 | 2.520 | 2.710 | 2.520 | 2.660 | 58,657 | +0.14(+5.56%) |
Oct 23, 2023 | 2.450 | 2.545 | 2.390 | 2.520 | 56,544 | +0.12(+5.00%) |
Oct 20, 2023 | 2.270 | 2.480 | 2.250 | 2.400 | 90,278 | +0.13(+5.73%) |
Oct 19, 2023 | 2.330 | 2.370 | 2.270 | 2.270 | 42,444 | -0.09(-3.81%) |
Oct 18, 2023 | 2.330 | 2.390 | 2.230 | 2.360 | 48,781 | +0.03(+1.29%) |
Oct 17, 2023 | 2.229 | 2.430 | 2.229 | 2.330 | 52,245 | +0.10(+4.48%) |
Oct 16, 2023 | 2.160 | 2.256 | 2.160 | 2.230 | 41,253 | +0.07(+3.24%) |
Oct 13, 2023 | 2.170 | 2.190 | 2.110 | 2.160 | 28,969 | -0.01(-0.46%) |
Oct 12, 2023 | 2.150 | 2.210 | 2.130 | 2.170 | 31,076 | -0.02(-0.91%) |
Oct 11, 2023 | 2.210 | 2.240 | 2.100 | 2.190 | 28,818 | -0.02(-0.90%) |
Oct 10, 2023 | 2.180 | 2.270 | 2.140 | 2.210 | 45,332 | +0.03(+1.38%) |
Oct 09, 2023 | 2.170 | 2.230 | 2.050 | 2.180 | 53,177 | +0.00(+0.00%) |
Oct 06, 2023 | 2.130 | 2.260 | 2.130 | 2.180 | 44,136 | +0.04(+1.87%) |
Oct 05, 2023 | 1.980 | 2.160 | 1.970 | 2.140 | 79,382 | +0.16(+8.08%) |
Oct 04, 2023 | 2.110 | 2.130 | 1.940 | 1.980 | 68,392 | -0.13(-6.16%) |
Oct 03, 2023 | 2.250 | 2.300 | 2.090 | 2.110 | 52,732 | -0.15(-6.64%) |
Oct 02, 2023 | 2.240 | 2.503 | 2.240 | 2.260 | 31,413 | +0.04(+1.80%) |
Sep 29, 2023 | 2.340 | 2.442 | 2.210 | 2.220 | 52,652 | -0.12(-5.13%) |
Sep 28, 2023 | 2.420 | 2.479 | 2.320 | 2.340 | 23,213 | -0.08(-3.31%) |
Sep 27, 2023 | 2.430 | 2.470 | 2.310 | 2.420 | 28,522 | -0.01(-0.41%) |
Sep 26, 2023 | 2.450 | 2.460 | 2.420 | 2.430 | 16,922 | +0.02(+0.83%) |
Sep 25, 2023 | 2.280 | 2.420 | 2.356 | 2.410 | 36,458 | +0.13(+5.70%) |
Sep 22, 2023 | 2.210 | 2.450 | 2.210 | 2.280 | 65,043 | -0.07(-2.98%) |
Sep 21, 2023 | 2.430 | 2.430 | 2.320 | 2.350 | 21,132 | -0.10(-4.08%) |
Sep 20, 2023 | 2.460 | 2.630 | 2.440 | 2.450 | 42,296 | -0.01(-0.41%) |
Sep 19, 2023 | 2.443 | 2.510 | 2.440 | 2.460 | 18,072 | -0.02(-0.81%) |
Sep 18, 2023 | 2.450 | 2.540 | 2.405 | 2.480 | 37,652 | +0.04(+1.64%) |
Sep 15, 2023 | 2.550 | 2.550 | 2.440 | 2.440 | 151,091 | -0.11(-4.31%) |
Sep 14, 2023 | 2.470 | 2.570 | 2.470 | 2.550 | 28,027 | +0.10(+4.08%) |
Sep 13, 2023 | 2.510 | 2.540 | 2.410 | 2.450 | 32,193 | -0.04(-1.61%) |
Sep 12, 2023 | 2.450 | 2.570 | 2.390 | 2.490 | 30,073 | +0.06(+2.47%) |
Sep 11, 2023 | 2.430 | 2.459 | 2.273 | 2.430 | 39,569 | +0.01(+0.41%) |
Sep 08, 2023 | 2.430 | 2.450 | 2.290 | 2.420 | 38,636 | +0.06(+2.76%) |
Sep 07, 2023 | 2.440 | 2.440 | 2.320 | 2.355 | 79,639 | -0.10(-4.07%) |
Sep 06, 2023 | 2.520 | 2.520 | 2.260 | 2.455 | 71,974 | -0.06(-2.58%) |
Sep 05, 2023 | 2.610 | 2.840 | 2.510 | 2.520 | 61,463 | -0.09(-3.45%) |
Sep 01, 2023 | 2.730 | 2.760 | 2.560 | 2.610 | 38,275 | -0.12(-4.40%) |
Aug 31, 2023 | 2.800 | 2.800 | 2.710 | 2.730 | 34,450 | -0.07(-2.50%) |
Aug 30, 2023 | 3.030 | 3.030 | 2.731 | 2.800 | 60,176 | -0.13(-4.44%) |
Aug 29, 2023 | 2.800 | 2.970 | 2.761 | 2.930 | 42,909 | +0.12(+4.27%) |
Aug 28, 2023 | 2.770 | 2.857 | 2.730 | 2.810 | 31,186 | +0.04(+1.44%) |
Aug 25, 2023 | 2.730 | 2.800 | 2.671 | 2.770 | 25,250 | +0.04(+1.47%) |
Aug 24, 2023 | 2.840 | 2.840 | 2.700 | 2.730 | 58,665 | -0.09(-3.19%) |
Aug 23, 2023 | 2.710 | 2.840 | 2.650 | 2.820 | 39,352 | +0.16(+6.02%) |
Aug 22, 2023 | 2.750 | 2.750 | 2.510 | 2.660 | 42,765 | +0.05(+1.92%) |
Aug 21, 2023 | 2.720 | 2.761 | 2.590 | 2.610 | 33,645 | -0.11(-4.04%) |
Aug 18, 2023 | 2.650 | 2.770 | 2.540 | 2.720 | 78,723 | +0.07(+2.64%) |
Aug 17, 2023 | 2.800 | 2.800 | 2.500 | 2.650 | 108,298 | -0.12(-4.33%) |
Aug 16, 2023 | 2.850 | 2.850 | 2.760 | 2.770 | 69,706 | -0.06(-2.12%) |
Aug 15, 2023 | 2.930 | 2.930 | 2.740 | 2.830 | 68,990 | -0.07(-2.41%) |
Aug 14, 2023 | 2.800 | 2.940 | 2.780 | 2.900 | 41,866 | +0.09(+3.20%) |
Aug 11, 2023 | 2.800 | 2.915 | 2.715 | 2.810 | 41,921 | +0.00(+0.18%) |
Aug 10, 2023 | 2.900 | 2.919 | 2.540 | 2.805 | 148,574 | -0.06(-2.26%) |
Aug 09, 2023 | 2.900 | 2.940 | 2.810 | 2.870 | 69,068 | +0.03(+1.06%) |
Aug 08, 2023 | 2.880 | 2.910 | 2.795 | 2.840 | 54,261 | -0.04(-1.39%) |
Aug 07, 2023 | 3.030 | 3.030 | 2.860 | 2.880 | 32,847 | -0.11(-3.68%) |
Aug 04, 2023 | 3.050 | 3.100 | 2.980 | 2.990 | 39,253 | -0.08(-2.61%) |
Aug 03, 2023 | 2.950 | 3.145 | 2.890 | 3.070 | 141,166 | +0.09(+3.02%) |
Aug 02, 2023 | 3.070 | 3.070 | 2.980 | 2.980 | 62,401 | -0.12(-3.87%) |
Aug 01, 2023 | 3.100 | 3.150 | 3.050 | 3.100 | 45,132 | -0.02(-0.64%) |
Jul 31, 2023 | 3.090 | 3.131 | 3.060 | 3.120 | 72,458 | +0.06(+1.96%) |
Jul 28, 2023 | 3.090 | 3.155 | 3.030 | 3.060 | 120,424 | +0.02(+0.66%) |
Jul 27, 2023 | 3.140 | 3.140 | 3.000 | 3.040 | 66,174 | -0.04(-1.30%) |
Jul 26, 2023 | 3.080 | 3.160 | 3.030 | 3.080 | 67,417 | +0.07(+2.33%) |
Jul 25, 2023 | 3.000 | 3.065 | 3.000 | 3.010 | 86,543 | -0.01(-0.33%) |
Jul 24, 2023 | 3.120 | 3.120 | 3.010 | 3.020 | 40,901 | -0.08(-2.74%) |
Jul 21, 2023 | 3.130 | 3.180 | 3.020 | 3.105 | 108,625 | -0.00(-0.16%) |
Jul 20, 2023 | 3.050 | 3.170 | 3.050 | 3.110 | 33,152 | -0.01(-0.32%) |
Jul 19, 2023 | 3.290 | 3.296 | 3.060 | 3.120 | 34,164 | -0.12(-3.70%) |
Jul 18, 2023 | 3.120 | 3.390 | 3.120 | 3.240 | 75,998 | +0.12(+3.85%) |
Jul 17, 2023 | 3.010 | 3.120 | 3.000 | 3.120 | 28,028 | +0.10(+3.31%) |
Jul 14, 2023 | 3.100 | 3.100 | 3.000 | 3.020 | 31,420 | -0.09(-2.89%) |
Jul 13, 2023 | 3.100 | 3.120 | 3.030 | 3.110 | 18,047 | +0.06(+1.97%) |
Jul 12, 2023 | 3.120 | 3.150 | 3.000 | 3.050 | 75,929 | -0.07(-2.24%) |
Jul 11, 2023 | 3.100 | 3.131 | 3.075 | 3.120 | 15,216 | +0.01(+0.32%) |
Jul 10, 2023 | 3.030 | 3.150 | 3.010 | 3.110 | 29,769 | +0.11(+3.67%) |
Jul 07, 2023 | 3.110 | 3.120 | 2.990 | 3.000 | 79,351 | -0.04(-1.48%) |
Jul 06, 2023 | 3.300 | 3.300 | 2.950 | 3.045 | 76,518 | -0.29(-8.56%) |
Jul 05, 2023 | 3.450 | 3.450 | 3.330 | 3.330 | 28,891 | -0.07(-2.06%) |
Jul 03, 2023 | 3.400 | 3.420 | 3.310 | 3.400 | 26,301 | +0.00(+0.00%) |
Jun 30, 2023 | 3.520 | 3.520 | 3.315 | 3.400 | 102,280 | -0.10(-2.86%) |
Jun 29, 2023 | 3.500 | 3.575 | 3.410 | 3.500 | 42,790 | -0.01(-0.28%) |
Jun 28, 2023 | 3.460 | 3.640 | 3.350 | 3.510 | 71,621 | -0.22(-5.90%) |
Jun 27, 2023 | 3.520 | 3.748 | 3.510 | 3.730 | 87,331 | +0.16(+4.48%) |
Jun 26, 2023 | 3.440 | 3.620 | 3.410 | 3.570 | 77,125 | +0.13(+3.78%) |
Jun 23, 2023 | 3.710 | 3.715 | 3.320 | 3.440 | 706,115 | -0.35(-9.23%) |
Jun 22, 2023 | 3.790 | 4.000 | 3.620 | 3.790 | 78,141 | -0.03(-0.79%) |
Jun 21, 2023 | 3.920 | 4.090 | 3.760 | 3.820 | 614,221 | -0.15(-3.78%) |
Jun 20, 2023 | 3.860 | 4.060 | 3.860 | 3.970 | 42,478 | +0.06(+1.53%) |
Jun 16, 2023 | 4.000 | 4.000 | 3.835 | 3.910 | 79,656 | +0.00(+0.00%) |
Jun 15, 2023 | 3.670 | 4.010 | 3.650 | 3.910 | 49,808 | -0.02(-0.51%) |
Jun 14, 2023 | 4.070 | 4.090 | 3.930 | 3.930 | 39,699 | -0.15(-3.68%) |
Jun 13, 2023 | 3.890 | 4.090 | 3.890 | 4.080 | 55,216 | +0.06(+1.49%) |
Jun 12, 2023 | 4.090 | 4.130 | 3.870 | 4.020 | 38,399 | -0.01(-0.25%) |
Jun 09, 2023 | 3.850 | 4.090 | 3.850 | 4.030 | 31,642 | +0.04(+1.00%) |
Jun 08, 2023 | 3.890 | 4.190 | 3.510 | 3.990 | 46,619 | -0.07(-1.72%) |
Jun 07, 2023 | 4.120 | 4.175 | 3.850 | 4.060 | 54,003 | -0.06(-1.46%) |
Jun 06, 2023 | 3.860 | 4.150 | 3.860 | 4.120 | 62,362 | +0.14(+3.52%) |
Jun 05, 2023 | 3.960 | 4.090 | 3.960 | 3.980 | 22,832 | -0.13(-3.16%) |
Jun 02, 2023 | 3.800 | 4.140 | 3.590 | 4.110 | 40,855 | +0.29(+7.59%) |