Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.110 | 8.260 | 8.100 | 8.240 | 5,922 | +0.04(+0.49%) |
May 23, 2024 | 8.210 | 8.257 | 8.100 | 8.200 | 4,786 | -0.04(-0.44%) |
May 22, 2024 | 8.090 | 8.350 | 8.090 | 8.236 | 9,897 | +0.06(+0.69%) |
May 21, 2024 | 8.190 | 8.480 | 8.080 | 8.180 | 8,610 | -0.22(-2.62%) |
May 20, 2024 | 8.080 | 8.480 | 8.080 | 8.400 | 33,251 | +0.32(+3.96%) |
May 17, 2024 | 8.240 | 8.385 | 8.027 | 8.080 | 49,299 | -0.27(-3.23%) |
May 16, 2024 | 8.990 | 8.990 | 8.280 | 8.350 | 29,067 | -0.22(-2.57%) |
May 15, 2024 | 8.390 | 8.710 | 8.254 | 8.570 | 61,001 | +0.56(+6.99%) |
May 14, 2024 | 8.050 | 8.370 | 7.990 | 8.010 | 65,012 | +0.09(+1.14%) |
May 13, 2024 | 7.940 | 8.050 | 7.780 | 7.920 | 31,650 | +0.14(+1.86%) |
May 10, 2024 | 8.060 | 8.060 | 7.600 | 7.775 | 31,002 | -0.18(-2.20%) |
May 09, 2024 | 8.063 | 8.063 | 7.950 | 7.950 | 2,677 | +0.00(+0.00%) |
May 08, 2024 | 8.000 | 8.240 | 7.770 | 7.950 | 8,515 | +0.07(+0.89%) |
May 07, 2024 | 8.090 | 8.220 | 7.879 | 7.880 | 60,586 | +0.03(+0.38%) |
May 06, 2024 | 7.380 | 8.000 | 7.300 | 7.850 | 61,582 | +0.62(+8.58%) |
May 03, 2024 | 7.250 | 7.480 | 7.230 | 7.230 | 4,923 | -0.01(-0.14%) |
May 02, 2024 | 7.090 | 7.240 | 7.040 | 7.240 | 9,663 | +0.08(+1.12%) |
May 01, 2024 | 7.050 | 7.170 | 7.050 | 7.160 | 7,896 | +0.07(+1.03%) |
Apr 30, 2024 | 7.000 | 7.115 | 7.000 | 7.087 | 634 | -0.11(-1.57%) |
Apr 29, 2024 | 7.020 | 7.219 | 7.020 | 7.200 | 7,808 | +0.18(+2.56%) |
Apr 26, 2024 | 7.080 | 7.210 | 7.020 | 7.020 | 4,734 | -0.07(-0.99%) |
Apr 25, 2024 | 7.180 | 7.180 | 7.090 | 7.090 | 1,527 | -0.12(-1.66%) |
Apr 24, 2024 | 7.090 | 7.240 | 7.090 | 7.210 | 4,307 | +0.16(+2.27%) |
Apr 23, 2024 | 6.920 | 7.100 | 6.910 | 7.050 | 7,150 | +0.14(+2.04%) |
Apr 22, 2024 | 7.120 | 7.279 | 6.900 | 6.909 | 20,945 | -0.26(-3.64%) |
Apr 19, 2024 | 7.260 | 7.260 | 7.160 | 7.170 | 5,038 | -0.05(-0.69%) |
Apr 18, 2024 | 6.910 | 7.250 | 6.910 | 7.220 | 14,175 | +0.27(+3.88%) |
Apr 17, 2024 | 7.090 | 7.190 | 6.902 | 6.950 | 5,638 | -0.16(-2.25%) |
Apr 16, 2024 | 7.150 | 7.200 | 7.002 | 7.110 | 13,721 | -0.07(-0.97%) |
Apr 15, 2024 | 7.040 | 7.280 | 7.000 | 7.180 | 59,464 | +0.15(+2.13%) |
Apr 12, 2024 | 6.900 | 7.050 | 6.890 | 7.030 | 20,140 | +0.10(+1.40%) |
Apr 11, 2024 | 6.760 | 6.933 | 6.590 | 6.933 | 17,212 | +0.09(+1.36%) |
Apr 10, 2024 | 6.840 | 6.980 | 6.530 | 6.840 | 29,823 | -0.11(-1.61%) |
Apr 09, 2024 | 7.180 | 7.180 | 6.920 | 6.952 | 14,917 | -0.13(-1.81%) |
Apr 08, 2024 | 7.300 | 7.360 | 7.030 | 7.080 | 15,175 | -0.17(-2.34%) |
Apr 05, 2024 | 7.490 | 7.490 | 6.990 | 7.250 | 17,949 | -0.22(-2.95%) |
Apr 04, 2024 | 7.180 | 7.480 | 6.989 | 7.470 | 44,949 | +0.35(+4.92%) |
Apr 03, 2024 | 7.500 | 7.520 | 6.980 | 7.120 | 20,092 | -0.46(-6.07%) |
Apr 02, 2024 | 7.730 | 7.786 | 7.463 | 7.580 | 15,712 | -0.13(-1.69%) |
Apr 01, 2024 | 7.670 | 7.730 | 7.465 | 7.710 | 14,709 | +0.07(+0.92%) |
Mar 28, 2024 | 7.640 | 7.680 | 7.360 | 7.640 | 9,848 | -0.08(-0.97%) |
Mar 27, 2024 | 7.720 | 7.730 | 7.600 | 7.715 | 14,996 | +0.04(+0.46%) |
Mar 26, 2024 | 7.250 | 7.697 | 7.250 | 7.680 | 41,439 | +0.44(+6.08%) |
Mar 25, 2024 | 7.020 | 7.265 | 7.020 | 7.240 | 8,921 | +0.14(+1.97%) |
Mar 22, 2024 | 7.250 | 7.250 | 7.000 | 7.100 | 7,448 | -0.12(-1.66%) |
Mar 21, 2024 | 7.130 | 7.435 | 7.130 | 7.220 | 10,483 | +0.22(+3.14%) |
Mar 20, 2024 | 6.990 | 7.160 | 6.980 | 7.000 | 11,096 | -0.03(-0.43%) |
Mar 19, 2024 | 7.120 | 7.239 | 6.945 | 7.030 | 14,372 | -0.09(-1.26%) |
Mar 18, 2024 | 7.180 | 7.180 | 7.060 | 7.120 | 14,027 | -0.06(-0.84%) |
Mar 15, 2024 | 7.050 | 7.180 | 6.950 | 7.180 | 14,287 | +0.23(+3.31%) |
Mar 14, 2024 | 7.010 | 7.080 | 6.910 | 6.950 | 9,848 | +0.00(+0.00%) |
Mar 13, 2024 | 7.075 | 7.075 | 6.950 | 6.950 | 11,361 | -0.14(-1.97%) |
Mar 12, 2024 | 6.960 | 7.181 | 6.950 | 7.090 | 16,164 | +0.04(+0.57%) |
Mar 11, 2024 | 7.100 | 7.213 | 7.020 | 7.050 | 12,168 | -0.15(-2.08%) |
Mar 08, 2024 | 7.520 | 7.520 | 7.050 | 7.200 | 23,227 | -0.13(-1.77%) |
Mar 07, 2024 | 7.590 | 7.590 | 7.300 | 7.330 | 12,571 | -0.12(-1.61%) |
Mar 06, 2024 | 7.500 | 7.679 | 7.120 | 7.450 | 47,307 | -0.01(-0.13%) |
Mar 05, 2024 | 7.440 | 7.570 | 7.310 | 7.460 | 80,089 | +0.15(+2.05%) |
Mar 04, 2024 | 6.330 | 7.330 | 6.330 | 7.310 | 89,185 | +0.98(+15.48%) |
Mar 01, 2024 | 6.450 | 6.500 | 6.330 | 6.330 | 9,292 | -0.07(-1.09%) |
Feb 29, 2024 | 6.490 | 6.550 | 6.400 | 6.400 | 8,918 | -0.10(-1.54%) |
Feb 28, 2024 | 6.160 | 6.500 | 6.160 | 6.500 | 11,949 | +0.21(+3.34%) |
Feb 27, 2024 | 6.500 | 6.500 | 6.290 | 6.290 | 4,213 | -0.12(-1.87%) |
Feb 26, 2024 | 6.590 | 6.590 | 6.405 | 6.410 | 11,471 | -0.02(-0.31%) |
Feb 23, 2024 | 6.350 | 6.499 | 6.100 | 6.430 | 10,037 | -0.15(-2.28%) |
Feb 22, 2024 | 6.590 | 6.590 | 6.410 | 6.580 | 17,794 | -0.10(-1.50%) |
Feb 21, 2024 | 6.546 | 6.740 | 6.546 | 6.680 | 8,995 | -0.13(-1.91%) |
Feb 20, 2024 | 6.740 | 6.820 | 6.600 | 6.810 | 23,582 | +0.07(+1.04%) |
Feb 16, 2024 | 6.590 | 6.750 | 6.560 | 6.740 | 30,606 | +0.05(+0.75%) |
Feb 15, 2024 | 6.500 | 6.785 | 6.500 | 6.690 | 28,055 | +0.25(+3.88%) |
Feb 14, 2024 | 6.090 | 6.494 | 5.910 | 6.440 | 47,125 | +0.52(+8.78%) |
Feb 13, 2024 | 5.520 | 6.000 | 5.520 | 5.920 | 47,055 | +0.14(+2.42%) |
Feb 12, 2024 | 5.790 | 5.849 | 5.721 | 5.780 | 17,067 | -0.01(-0.17%) |
Feb 09, 2024 | 6.000 | 6.000 | 5.720 | 5.790 | 21,891 | -0.29(-4.77%) |
Feb 08, 2024 | 6.140 | 6.190 | 6.075 | 6.080 | 6,478 | -0.07(-1.14%) |
Feb 07, 2024 | 5.760 | 6.237 | 5.760 | 6.150 | 32,664 | +0.27(+4.59%) |
Feb 06, 2024 | 6.065 | 6.190 | 5.501 | 5.880 | 36,480 | -0.15(-2.49%) |
Feb 05, 2024 | 5.900 | 6.250 | 5.760 | 6.030 | 31,466 | +0.05(+0.84%) |
Feb 02, 2024 | 5.600 | 6.040 | 5.500 | 5.980 | 34,910 | +0.42(+7.55%) |
Feb 01, 2024 | 5.640 | 5.640 | 5.560 | 5.560 | 2,013 | +0.11(+2.02%) |
Jan 31, 2024 | 5.540 | 5.580 | 5.450 | 5.450 | 9,132 | -0.14(-2.50%) |
Jan 30, 2024 | 5.390 | 5.590 | 5.200 | 5.590 | 76,845 | +0.30(+5.67%) |
Jan 29, 2024 | 5.372 | 5.380 | 5.290 | 5.290 | 2,246 | +0.08(+1.54%) |
Jan 26, 2024 | 5.330 | 5.560 | 5.200 | 5.210 | 63,431 | -0.11(-2.07%) |
Jan 25, 2024 | 5.640 | 5.650 | 5.320 | 5.320 | 22,679 | -0.09(-1.66%) |
Jan 24, 2024 | 5.560 | 5.580 | 5.390 | 5.410 | 16,583 | +0.05(+0.93%) |
Jan 23, 2024 | 5.360 | 5.660 | 5.360 | 5.360 | 3,837 | -0.01(-0.19%) |
Jan 22, 2024 | 5.270 | 5.705 | 5.230 | 5.370 | 74,601 | +0.08(+1.51%) |
Jan 19, 2024 | 5.250 | 5.420 | 5.200 | 5.290 | 23,535 | +0.12(+2.32%) |
Jan 18, 2024 | 5.590 | 5.590 | 5.140 | 5.170 | 100,203 | -0.34(-6.17%) |
Jan 17, 2024 | 5.630 | 5.660 | 5.500 | 5.510 | 11,255 | -0.23(-4.01%) |
Jan 16, 2024 | 5.510 | 5.970 | 5.510 | 5.740 | 27,152 | +0.10(+1.77%) |
Jan 12, 2024 | 5.790 | 5.970 | 5.640 | 5.640 | 2,944 | -0.15(-2.59%) |
Jan 11, 2024 | 5.860 | 5.900 | 5.600 | 5.790 | 13,882 | +0.18(+3.21%) |
Jan 10, 2024 | 5.790 | 5.880 | 5.610 | 5.610 | 11,839 | -0.12(-2.09%) |
Jan 09, 2024 | 5.635 | 6.070 | 5.635 | 5.730 | 23,634 | +0.10(+1.78%) |
Jan 08, 2024 | 6.220 | 6.220 | 5.500 | 5.630 | 42,620 | -0.69(-10.92%) |
Jan 05, 2024 | 6.520 | 6.620 | 6.180 | 6.320 | 28,829 | -0.20(-3.07%) |
Jan 04, 2024 | 6.850 | 6.860 | 6.410 | 6.520 | 60,334 | -0.33(-4.82%) |
Jan 03, 2024 | 6.850 | 6.854 | 6.510 | 6.850 | 24,998 | +0.05(+0.74%) |
Jan 02, 2024 | 6.450 | 6.850 | 6.351 | 6.800 | 66,831 | +0.25(+3.74%) |
Dec 29, 2023 | 6.460 | 6.599 | 6.350 | 6.555 | 86,090 | +0.09(+1.46%) |
Dec 28, 2023 | 6.370 | 6.460 | 6.256 | 6.460 | 42,873 | +0.09(+1.41%) |
Dec 27, 2023 | 6.160 | 6.370 | 5.840 | 6.370 | 61,420 | +0.21(+3.41%) |
Dec 26, 2023 | 5.980 | 6.325 | 5.740 | 6.160 | 63,741 | +0.17(+2.92%) |
Dec 22, 2023 | 5.830 | 5.990 | 5.500 | 5.985 | 68,243 | +0.11(+1.79%) |
Dec 21, 2023 | 5.240 | 5.990 | 5.228 | 5.880 | 390,953 | +0.66(+12.64%) |
Dec 20, 2023 | 4.960 | 5.240 | 4.800 | 5.220 | 139,919 | +0.34(+7.08%) |
Dec 19, 2023 | 4.720 | 4.970 | 4.620 | 4.875 | 105,043 | +0.76(+18.61%) |
Dec 18, 2023 | 4.171 | 4.278 | 4.110 | 4.110 | 25,799 | -0.04(-0.96%) |
Dec 15, 2023 | 4.200 | 4.300 | 4.150 | 4.150 | 8,932 | -0.02(-0.48%) |
Dec 14, 2023 | 4.150 | 4.300 | 4.150 | 4.170 | 4,098 | +0.00(+0.00%) |
Dec 13, 2023 | 4.170 | 4.375 | 4.170 | 4.170 | 10,703 | -0.04(-0.95%) |
Dec 12, 2023 | 4.250 | 4.350 | 4.090 | 4.210 | 29,059 | -0.09(-2.09%) |
Dec 11, 2023 | 4.335 | 4.335 | 4.250 | 4.300 | 2,091 | -0.05(-1.15%) |
Dec 08, 2023 | 4.335 | 4.350 | 4.210 | 4.350 | 12,257 | +0.14(+3.33%) |
Dec 07, 2023 | 4.260 | 4.470 | 4.180 | 4.210 | 9,136 | -0.14(-3.22%) |
Dec 06, 2023 | 4.420 | 4.420 | 4.350 | 4.350 | 2,317 | -0.04(-0.91%) |
Dec 05, 2023 | 4.340 | 4.400 | 4.290 | 4.390 | 6,656 | +0.08(+1.86%) |
Dec 04, 2023 | 4.400 | 4.400 | 4.310 | 4.310 | 8,054 | -0.09(-2.05%) |
Dec 01, 2023 | 4.305 | 4.400 | 4.305 | 4.400 | 4,003 | +0.14(+3.29%) |
Nov 30, 2023 | 4.270 | 4.390 | 4.260 | 4.260 | 3,460 | -0.06(-1.39%) |
Nov 29, 2023 | 4.400 | 4.400 | 4.320 | 4.320 | 8,443 | -0.01(-0.35%) |
Nov 28, 2023 | 4.280 | 4.400 | 4.230 | 4.335 | 25,817 | +0.10(+2.48%) |
Nov 27, 2023 | 4.210 | 4.290 | 4.150 | 4.230 | 16,732 | +0.00(+0.11%) |
Nov 24, 2023 | 4.250 | 4.250 | 4.225 | 4.225 | 1,458 | -0.00(-0.11%) |
Nov 22, 2023 | 4.110 | 4.237 | 4.110 | 4.230 | 1,386 | +0.08(+1.93%) |
Nov 21, 2023 | 4.166 | 4.195 | 4.150 | 4.150 | 1,014 | -0.01(-0.24%) |
Nov 20, 2023 | 4.160 | 4.160 | 4.140 | 4.160 | 3,706 | +0.00(+0.00%) |
Nov 17, 2023 | 4.210 | 4.210 | 4.060 | 4.160 | 7,668 | -0.04(-0.95%) |
Nov 16, 2023 | 4.150 | 4.200 | 4.120 | 4.200 | 5,978 | +0.05(+1.20%) |
Nov 15, 2023 | 4.140 | 4.150 | 4.100 | 4.150 | 5,116 | +0.07(+1.81%) |
Nov 14, 2023 | 3.990 | 4.150 | 3.980 | 4.076 | 31,272 | +0.13(+3.19%) |
Nov 13, 2023 | 3.860 | 3.959 | 3.860 | 3.950 | 7,694 | +0.10(+2.59%) |
Nov 10, 2023 | 3.860 | 3.980 | 3.850 | 3.850 | 7,431 | -0.06(-1.66%) |
Nov 09, 2023 | 3.860 | 3.915 | 3.860 | 3.915 | 397 | +0.04(+1.16%) |
Nov 08, 2023 | 3.935 | 3.935 | 3.870 | 3.870 | 504 | +0.02(+0.52%) |
Nov 07, 2023 | 3.900 | 3.950 | 3.850 | 3.850 | 2,679 | -0.07(-1.79%) |
Nov 06, 2023 | 3.920 | 4.000 | 3.920 | 3.920 | 8,003 | +0.01(+0.26%) |
Nov 03, 2023 | 3.990 | 4.000 | 3.910 | 3.910 | 7,288 | -0.08(-2.12%) |
Nov 02, 2023 | 3.900 | 3.995 | 3.900 | 3.995 | 3,163 | +0.07(+1.78%) |
Nov 01, 2023 | 3.925 | 3.945 | 3.900 | 3.925 | 3,405 | -0.01(-0.13%) |
Oct 31, 2023 | 3.900 | 3.930 | 3.900 | 3.930 | 1,200 | -0.03(-0.87%) |
Oct 30, 2023 | 3.920 | 3.964 | 3.920 | 3.964 | 969 | -0.04(-0.89%) |
Oct 27, 2023 | 4.070 | 4.080 | 3.949 | 4.000 | 3,823 | -0.01(-0.37%) |
Oct 26, 2023 | 3.940 | 4.015 | 3.925 | 4.015 | 5,686 | +0.09(+2.29%) |
Oct 25, 2023 | 3.990 | 4.007 | 3.910 | 3.925 | 11,089 | -0.13(-3.21%) |
Oct 24, 2023 | 4.050 | 4.060 | 3.910 | 4.055 | 2,428 | +0.01(+0.37%) |
Oct 23, 2023 | 3.920 | 4.080 | 3.900 | 4.040 | 3,721 | +0.01(+0.37%) |
Oct 20, 2023 | 4.025 | 4.025 | 4.022 | 4.025 | 838 | +0.04(+1.13%) |
Oct 19, 2023 | 4.080 | 4.080 | 3.950 | 3.980 | 35,652 | -0.08(-2.09%) |
Oct 18, 2023 | 4.000 | 4.090 | 4.000 | 4.065 | 52,180 | +0.07(+1.63%) |
Oct 17, 2023 | 3.850 | 4.050 | 3.800 | 4.000 | 16,799 | +0.23(+6.10%) |
Oct 16, 2023 | 3.790 | 3.848 | 3.760 | 3.770 | 8,342 | +0.00(+0.00%) |
Oct 13, 2023 | 3.800 | 3.800 | 3.750 | 3.770 | 2,428 | -0.00(-0.13%) |
Oct 12, 2023 | 3.770 | 3.800 | 3.750 | 3.775 | 17,960 | +0.06(+1.75%) |
Oct 11, 2023 | 3.790 | 3.800 | 3.680 | 3.710 | 19,623 | -0.08(-2.11%) |
Oct 10, 2023 | 3.730 | 3.800 | 3.730 | 3.790 | 3,998 | -0.00(-0.00%) |
Oct 09, 2023 | 3.780 | 3.830 | 3.635 | 3.790 | 21,017 | +0.13(+3.55%) |
Oct 06, 2023 | 3.670 | 3.697 | 3.620 | 3.660 | 14,889 | -0.05(-1.35%) |
Oct 05, 2023 | 3.810 | 3.810 | 3.665 | 3.710 | 39,233 | -0.09(-2.37%) |
Oct 04, 2023 | 3.780 | 3.900 | 3.780 | 3.800 | 1,210 | -0.03(-0.65%) |
Oct 03, 2023 | 3.880 | 3.931 | 3.750 | 3.825 | 16,806 | -0.15(-3.89%) |
Oct 02, 2023 | 4.140 | 4.220 | 3.860 | 3.980 | 27,830 | -0.18(-4.21%) |
Sep 29, 2023 | 4.230 | 4.230 | 4.148 | 4.155 | 2,730 | +0.03(+0.61%) |
Sep 28, 2023 | 4.155 | 4.180 | 4.112 | 4.130 | 7,790 | +0.02(+0.49%) |
Sep 27, 2023 | 4.210 | 4.210 | 4.110 | 4.110 | 5,039 | -0.09(-2.14%) |
Sep 26, 2023 | 4.230 | 4.230 | 4.110 | 4.200 | 5,525 | +0.08(+1.94%) |
Sep 25, 2023 | 4.110 | 4.203 | 4.110 | 4.120 | 6,672 | -0.05(-1.20%) |
Sep 22, 2023 | 4.240 | 4.240 | 4.100 | 4.170 | 6,766 | -0.06(-1.42%) |
Sep 21, 2023 | 4.150 | 4.270 | 4.100 | 4.230 | 31,395 | +0.08(+1.93%) |
Sep 20, 2023 | 4.050 | 4.181 | 4.040 | 4.150 | 44,299 | +0.15(+3.75%) |
Sep 19, 2023 | 3.980 | 4.090 | 3.910 | 4.000 | 14,210 | +0.02(+0.40%) |
Sep 18, 2023 | 3.990 | 3.990 | 3.954 | 3.984 | 3,267 | +0.01(+0.35%) |
Sep 15, 2023 | 3.930 | 3.970 | 3.860 | 3.970 | 13,508 | +0.02(+0.42%) |
Sep 14, 2023 | 3.920 | 3.990 | 3.920 | 3.954 | 6,318 | +0.03(+0.85%) |
Sep 13, 2023 | 3.910 | 3.935 | 3.890 | 3.920 | 9,364 | -0.04(-1.01%) |
Sep 12, 2023 | 3.950 | 3.990 | 3.940 | 3.960 | 6,359 | +0.00(+0.00%) |
Sep 11, 2023 | 3.950 | 3.960 | 3.960 | 3,803 | -0.00(-0.04%) | |
Sep 06, 2023 | 3.961 | 0 | -0.03(-0.72%) | |||
Sep 05, 2023 | 3.990 | 3.990 | 3.940 | 3.990 | 6,761 | +0.04(+1.01%) |
Sep 01, 2023 | 3.990 | 3.990 | 3.950 | 3.950 | 2,147 | -0.03(-0.75%) |
Aug 31, 2023 | 3.970 | 3.990 | 3.940 | 3.980 | 12,691 | +0.01(+0.25%) |
Aug 30, 2023 | 3.940 | 3.980 | 3.901 | 3.970 | 44,461 | +0.16(+4.20%) |
Aug 29, 2023 | 3.830 | 3.943 | 3.750 | 3.810 | 22,736 | +0.01(+0.26%) |
Aug 28, 2023 | 3.750 | 3.800 | 3.750 | 3.800 | 10,289 | +0.08(+2.02%) |
Aug 25, 2023 | 3.720 | 3.730 | 3.666 | 3.725 | 6,123 | +0.00(+0.13%) |
Aug 24, 2023 | 3.690 | 3.720 | 3.690 | 3.720 | 450 | +0.03(+0.81%) |
Aug 23, 2023 | 3.690 | 3.730 | 3.625 | 3.690 | 9,387 | +0.01(+0.27%) |
Aug 22, 2023 | 3.540 | 3.699 | 3.540 | 3.680 | 2,567 | +0.07(+2.00%) |
Aug 21, 2023 | 3.430 | 3.620 | 3.430 | 3.608 | 17,386 | -0.12(-3.27%) |
Aug 18, 2023 | 3.570 | 3.730 | 3.505 | 3.730 | 17,830 | +0.12(+3.32%) |
Aug 17, 2023 | 3.750 | 3.790 | 3.600 | 3.610 | 22,245 | -0.12(-3.22%) |
Aug 16, 2023 | 3.750 | 3.750 | 3.660 | 3.730 | 7,081 | -0.02(-0.53%) |
Aug 15, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 524 | +0.00(+0.00%) |
Aug 14, 2023 | 3.740 | 3.750 | 3.715 | 3.750 | 3,902 | +0.01(+0.27%) |
Aug 11, 2023 | 3.700 | 3.750 | 3.635 | 3.740 | 23,485 | +0.10(+2.75%) |
Aug 10, 2023 | 3.600 | 3.640 | 3.540 | 3.640 | 4,560 | +0.04(+1.11%) |
Aug 09, 2023 | 3.580 | 3.600 | 3.436 | 3.600 | 13,991 | +0.16(+4.65%) |
Aug 08, 2023 | 3.530 | 3.590 | 3.430 | 3.440 | 8,469 | -0.02(-0.58%) |
Aug 07, 2023 | 3.440 | 3.560 | 3.440 | 3.460 | 3,077 | +0.04(+1.17%) |
Aug 04, 2023 | 3.560 | 3.560 | 3.420 | 3.420 | 5,569 | -0.14(-3.93%) |
Aug 03, 2023 | 3.470 | 3.580 | 3.475 | 3.560 | 9,790 | +0.09(+2.59%) |
Aug 02, 2023 | 3.500 | 3.500 | 3.400 | 3.470 | 9,880 | -0.01(-0.29%) |
Aug 01, 2023 | 3.430 | 3.490 | 3.350 | 3.480 | 7,037 | +0.14(+4.19%) |
Jul 31, 2023 | 3.320 | 3.440 | 3.320 | 3.340 | 6,627 | +0.01(+0.30%) |
Jul 28, 2023 | 3.360 | 3.360 | 3.330 | 3.330 | 3,338 | -0.05(-1.37%) |
Jul 27, 2023 | 3.404 | 3.410 | 3.320 | 3.376 | 6,078 | -0.01(-0.41%) |
Jul 26, 2023 | 3.390 | 3.390 | 3.390 | 3.390 | 196 | +0.06(+1.80%) |
Jul 25, 2023 | 3.355 | 3.370 | 3.321 | 3.330 | 4,277 | -0.02(-0.60%) |
Jul 24, 2023 | 3.410 | 3.410 | 3.350 | 3.350 | 16,816 | -0.06(-1.76%) |
Jul 21, 2023 | 3.410 | 3.410 | 3.410 | 3.410 | 880 | -0.04(-1.14%) |
Jul 20, 2023 | 3.474 | 3.510 | 3.410 | 3.449 | 856 | +0.04(+1.15%) |
Jul 19, 2023 | 3.490 | 3.490 | 3.410 | 3.410 | 3,260 | -0.08(-2.29%) |
Jul 18, 2023 | 3.500 | 3.500 | 3.490 | 3.490 | 794 | +0.03(+0.87%) |
Jul 17, 2023 | 3.500 | 3.510 | 3.450 | 3.460 | 12,130 | -0.06(-1.70%) |
Jul 14, 2023 | 3.510 | 3.530 | 3.490 | 3.520 | 1,731 | +0.03(+0.86%) |
Jul 13, 2023 | 3.460 | 3.565 | 3.458 | 3.490 | 20,244 | -0.03(-0.85%) |
Jul 12, 2023 | 3.450 | 3.520 | 3.450 | 3.520 | 6,673 | +0.06(+1.73%) |
Jul 11, 2023 | 3.470 | 3.480 | 3.450 | 3.460 | 13,633 | -0.05(-1.42%) |
Jul 10, 2023 | 3.520 | 3.570 | 3.490 | 3.510 | 9,928 | -0.01(-0.28%) |
Jul 07, 2023 | 3.440 | 3.520 | 3.430 | 3.520 | 16,100 | +0.09(+2.62%) |
Jul 06, 2023 | 3.530 | 3.530 | 3.418 | 3.430 | 10,108 | -0.04(-1.15%) |
Jul 05, 2023 | 3.540 | 3.590 | 3.230 | 3.470 | 262,360 | +0.14(+4.20%) |
Jul 03, 2023 | 3.530 | 3.530 | 3.250 | 3.330 | 20,966 | +0.18(+5.71%) |
Jun 30, 2023 | 3.180 | 3.259 | 3.150 | 3.150 | 6,227 | +0.01(+0.32%) |
Jun 29, 2023 | 3.240 | 3.250 | 3.140 | 3.140 | 31,697 | -0.09(-2.79%) |
Jun 28, 2023 | 3.241 | 3.350 | 3.204 | 3.230 | 27,365 | +0.05(+1.68%) |
Jun 27, 2023 | 3.170 | 3.176 | 3.170 | 3.176 | 11,890 | +0.05(+1.48%) |
Jun 26, 2023 | 3.160 | 3.250 | 3.099 | 3.130 | 11,884 | -0.06(-1.88%) |
Jun 23, 2023 | 3.120 | 3.210 | 3.120 | 3.190 | 1,613 | +0.00(+0.16%) |
Jun 22, 2023 | 3.140 | 3.185 | 3.110 | 3.185 | 1,508 | +0.08(+2.41%) |
Jun 21, 2023 | 3.160 | 3.210 | 3.110 | 3.110 | 18,613 | -0.07(-2.20%) |
Jun 20, 2023 | 3.210 | 3.280 | 3.180 | 3.180 | 12,504 | -0.01(-0.31%) |
Jun 16, 2023 | 3.420 | 3.420 | 3.190 | 3.190 | 67,034 | -0.08(-2.45%) |
Jun 15, 2023 | 3.530 | 3.530 | 3.270 | 3.270 | 15,323 | -0.04(-1.21%) |
Jun 14, 2023 | 3.320 | 3.540 | 3.310 | 3.310 | 57,851 | -0.08(-2.36%) |
Jun 13, 2023 | 3.450 | 3.450 | 3.335 | 3.390 | 6,467 | +0.03(+0.89%) |
Jun 12, 2023 | 3.430 | 3.470 | 3.350 | 3.360 | 5,929 | -0.09(-2.61%) |
Jun 09, 2023 | 3.480 | 3.540 | 3.400 | 3.450 | 33,550 | +0.04(+1.17%) |
Jun 08, 2023 | 3.470 | 3.590 | 3.330 | 3.410 | 11,154 | -0.06(-1.73%) |
Jun 07, 2023 | 3.500 | 3.550 | 3.290 | 3.470 | 28,482 | -0.08(-2.25%) |
Jun 06, 2023 | 3.270 | 3.800 | 3.250 | 3.550 | 251,759 | +0.35(+10.94%) |
Jun 05, 2023 | 3.250 | 3.250 | 3.120 | 3.200 | 9,332 | +0.04(+1.27%) |
Jun 02, 2023 | 3.182 | 3.182 | 3.160 | 3.160 | 1,026 | +0.05(+1.61%) |