Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.350 | 4.500 | 4.350 | 4.500 | 2,166 | +0.18(+4.17%) |
May 30, 2024 | 4.440 | 4.500 | 4.320 | 4.320 | 7,081 | -0.06(-1.37%) |
May 29, 2024 | 4.400 | 4.400 | 4.300 | 4.380 | 8,520 | +0.11(+2.58%) |
May 28, 2024 | 4.300 | 4.400 | 4.270 | 4.270 | 7,093 | -0.03(-0.70%) |
May 24, 2024 | 4.390 | 4.390 | 4.300 | 4.300 | 9,127 | +0.02(+0.47%) |
May 23, 2024 | 4.350 | 4.360 | 4.280 | 4.280 | 7,985 | -0.06(-1.38%) |
May 22, 2024 | 4.430 | 4.430 | 4.340 | 4.340 | 16,196 | -0.06(-1.36%) |
May 21, 2024 | 4.350 | 4.450 | 4.350 | 4.400 | 111,756 | +0.00(+0.00%) |
May 20, 2024 | 4.390 | 4.400 | 4.362 | 4.400 | 2,177 | +0.06(+1.38%) |
May 17, 2024 | 4.400 | 4.400 | 4.270 | 4.340 | 7,558 | +0.04(+0.93%) |
May 16, 2024 | 4.400 | 4.400 | 4.290 | 4.300 | 23,261 | -0.10(-2.27%) |
May 15, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 447 | +0.06(+1.50%) |
May 14, 2024 | 4.390 | 4.400 | 4.335 | 4.335 | 12,106 | +0.00(+0.12%) |
May 13, 2024 | 4.400 | 4.400 | 4.325 | 4.330 | 12,149 | +0.03(+0.70%) |
May 10, 2024 | 4.350 | 4.350 | 4.300 | 4.300 | 865 | +0.00(+0.00%) |
May 09, 2024 | 4.390 | 4.393 | 4.300 | 4.300 | 2,124 | +0.01(+0.23%) |
May 08, 2024 | 4.370 | 4.390 | 4.290 | 4.290 | 7,148 | +0.07(+1.66%) |
May 07, 2024 | 4.364 | 4.400 | 4.220 | 4.220 | 3,865 | -0.04(-0.94%) |
May 06, 2024 | 4.350 | 4.400 | 4.260 | 4.260 | 12,289 | -0.18(-3.99%) |
May 03, 2024 | 4.325 | 4.437 | 4.325 | 4.437 | 426 | +0.13(+2.95%) |
May 02, 2024 | 4.180 | 4.355 | 4.180 | 4.310 | 8,400 | +0.11(+2.62%) |
May 01, 2024 | 4.310 | 4.310 | 4.200 | 4.200 | 521 | -0.05(-1.18%) |
Apr 30, 2024 | 4.330 | 4.400 | 4.200 | 4.250 | 16,580 | -0.12(-2.75%) |
Apr 29, 2024 | 4.280 | 4.400 | 4.180 | 4.370 | 4,017 | +0.12(+2.83%) |
Apr 26, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 1,361 | +0.07(+1.67%) |
Apr 24, 2024 | 4.180 | 169 | +0.00(+0.00%) | |||
Apr 22, 2024 | 4.180 | 40 | -0.03(-0.71%) | |||
Apr 19, 2024 | 4.290 | 4.290 | 4.200 | 4.210 | 9,633 | +0.03(+0.72%) |
Apr 18, 2024 | 4.010 | 4.245 | 4.010 | 4.180 | 19,006 | +0.00(+0.00%) |
Apr 17, 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 1,177 | +0.17(+4.24%) |
Apr 16, 2024 | 4.200 | 4.200 | 4.000 | 4.010 | 34,642 | -0.04(-1.04%) |
Apr 15, 2024 | 4.292 | 4.297 | 4.052 | 4.052 | 6,115 | -0.21(-4.88%) |
Apr 12, 2024 | 4.100 | 4.260 | 4.100 | 4.260 | 5,239 | +0.06(+1.43%) |
Apr 11, 2024 | 4.160 | 4.250 | 4.160 | 4.200 | 3,858 | +0.13(+3.19%) |
Apr 10, 2024 | 4.110 | 4.165 | 4.070 | 4.070 | 11,546 | -0.04(-0.97%) |
Apr 09, 2024 | 4.152 | 4.152 | 4.110 | 4.110 | 1,479 | +0.04(+0.98%) |
Apr 08, 2024 | 4.120 | 4.120 | 4.060 | 4.070 | 7,230 | -0.04(-0.97%) |
Apr 05, 2024 | 4.130 | 4.180 | 4.110 | 4.110 | 1,841 | -0.13(-3.07%) |
Apr 04, 2024 | 4.200 | 4.240 | 4.110 | 4.240 | 5,830 | +0.09(+2.17%) |
Apr 03, 2024 | 4.320 | 4.320 | 4.150 | 4.150 | 1,456 | -0.06(-1.43%) |
Apr 02, 2024 | 4.245 | 4.245 | 4.100 | 4.210 | 2,964 | +0.08(+1.94%) |
Apr 01, 2024 | 4.260 | 4.330 | 4.110 | 4.130 | 15,260 | -0.16(-3.73%) |
Mar 28, 2024 | 4.390 | 4.390 | 4.220 | 4.290 | 5,100 | -0.05(-1.15%) |
Mar 26, 2024 | 4.340 | 465 | +0.12(+2.84%) | |||
Mar 25, 2024 | 4.210 | 4.220 | 4.210 | 4.220 | 1,119 | -0.08(-1.86%) |
Mar 22, 2024 | 4.170 | 4.370 | 4.170 | 4.300 | 10,272 | -0.10(-2.27%) |
Mar 21, 2024 | 4.395 | 4.507 | 4.350 | 4.400 | 7,178 | +0.02(+0.46%) |
Mar 20, 2024 | 4.330 | 4.380 | 4.230 | 4.380 | 4,974 | +0.32(+7.88%) |
Mar 19, 2024 | 4.160 | 4.255 | 4.028 | 4.060 | 13,927 | -0.05(-1.22%) |
Mar 18, 2024 | 4.140 | 4.288 | 4.100 | 4.110 | 7,193 | -0.18(-4.20%) |
Mar 15, 2024 | 4.160 | 4.290 | 4.160 | 4.290 | 13,709 | +0.09(+2.14%) |
Mar 14, 2024 | 4.270 | 4.360 | 4.020 | 4.200 | 17,002 | -0.07(-1.64%) |
Mar 13, 2024 | 4.550 | 4.545 | 4.270 | 4.270 | 6,807 | -0.19(-4.26%) |
Mar 12, 2024 | 4.490 | 4.525 | 4.460 | 4.460 | 3,345 | -0.03(-0.67%) |
Mar 11, 2024 | 4.500 | 4.600 | 4.490 | 4.490 | 5,923 | -0.09(-1.97%) |
Mar 08, 2024 | 4.510 | 4.580 | 4.490 | 4.580 | 5,301 | +0.08(+1.78%) |
Mar 07, 2024 | 4.360 | 4.560 | 4.350 | 4.500 | 15,054 | +0.00(+0.00%) |
Mar 06, 2024 | 4.500 | 4.540 | 4.300 | 4.500 | 5,907 | +0.02(+0.44%) |
Mar 05, 2024 | 4.465 | 4.500 | 4.364 | 4.480 | 1,954 | +0.08(+1.82%) |
Mar 04, 2024 | 4.319 | 4.400 | 4.319 | 4.400 | 1,362 | +0.00(+0.00%) |
Mar 01, 2024 | 4.280 | 4.490 | 4.250 | 4.400 | 6,361 | +0.00(+0.00%) |
Feb 29, 2024 | 4.390 | 4.500 | 4.350 | 4.400 | 2,913 | +0.07(+1.62%) |
Feb 28, 2024 | 4.300 | 4.330 | 4.256 | 4.330 | 7,590 | +0.00(+0.00%) |
Feb 27, 2024 | 4.310 | 4.330 | 4.310 | 4.330 | 1,979 | +0.00(+0.00%) |
Feb 26, 2024 | 4.200 | 4.390 | 4.200 | 4.330 | 4,134 | +0.11(+2.61%) |
Feb 23, 2024 | 4.120 | 4.370 | 4.080 | 4.220 | 16,328 | +0.02(+0.48%) |
Feb 22, 2024 | 4.240 | 4.290 | 4.200 | 4.200 | 3,374 | -0.05(-1.15%) |
Feb 21, 2024 | 4.150 | 4.250 | 4.070 | 4.249 | 4,871 | +0.18(+4.40%) |
Feb 20, 2024 | 4.170 | 4.220 | 3.900 | 4.070 | 17,988 | -0.04(-0.92%) |
Feb 16, 2024 | 3.900 | 4.157 | 3.900 | 4.108 | 5,205 | +0.02(+0.42%) |
Feb 15, 2024 | 4.110 | 4.120 | 4.050 | 4.090 | 1,818 | -0.03(-0.72%) |
Feb 14, 2024 | 4.130 | 4.130 | 4.050 | 4.120 | 5,601 | +0.00(+0.00%) |
Feb 13, 2024 | 4.120 | 4.120 | 4.120 | 4.120 | 1,256 | +0.00(+0.00%) |
Feb 12, 2024 | 3.890 | 4.230 | 3.890 | 4.120 | 4,477 | +0.02(+0.49%) |
Feb 09, 2024 | 4.010 | 4.100 | 3.910 | 4.100 | 6,504 | +0.07(+1.74%) |
Feb 08, 2024 | 4.220 | 4.220 | 4.020 | 4.030 | 3,647 | -0.05(-1.35%) |
Feb 07, 2024 | 4.060 | 4.210 | 3.949 | 4.085 | 24,946 | -0.08(-2.04%) |
Feb 06, 2024 | 4.600 | 4.600 | 4.170 | 4.170 | 8,546 | -0.43(-9.35%) |
Feb 05, 2024 | 4.510 | 4.600 | 4.510 | 4.600 | 8,669 | -0.01(-0.22%) |
Feb 02, 2024 | 4.440 | 4.610 | 4.440 | 4.610 | 1,677 | +0.09(+1.99%) |
Feb 01, 2024 | 4.430 | 4.520 | 4.400 | 4.520 | 2,161 | +0.09(+2.03%) |
Jan 31, 2024 | 4.600 | 4.620 | 4.430 | 4.430 | 4,632 | -0.17(-3.70%) |
Jan 30, 2024 | 4.630 | 4.630 | 4.420 | 4.600 | 7,067 | -0.04(-0.86%) |
Jan 29, 2024 | 4.655 | 4.690 | 4.370 | 4.640 | 10,626 | +0.00(+0.00%) |
Jan 26, 2024 | 4.480 | 4.640 | 4.410 | 4.640 | 1,820 | +0.04(+0.87%) |
Jan 25, 2024 | 4.700 | 4.700 | 4.530 | 4.600 | 6,403 | -0.03(-0.54%) |
Jan 24, 2024 | 4.610 | 4.650 | 4.610 | 4.625 | 2,313 | +0.00(+0.11%) |
Jan 23, 2024 | 4.680 | 4.750 | 4.620 | 4.620 | 8,458 | +0.05(+1.09%) |
Jan 22, 2024 | 4.570 | 4.731 | 4.570 | 4.570 | 4,179 | -0.01(-0.16%) |
Jan 19, 2024 | 4.560 | 4.629 | 4.560 | 4.577 | 5,046 | -0.06(-1.35%) |
Jan 18, 2024 | 4.600 | 4.640 | 4.600 | 4.640 | 1,621 | +0.00(+0.00%) |
Jan 17, 2024 | 4.810 | 4.810 | 4.640 | 4.640 | 13,924 | -0.07(-1.49%) |
Jan 16, 2024 | 4.790 | 4.900 | 4.620 | 4.710 | 26,291 | +0.01(+0.21%) |
Jan 12, 2024 | 4.780 | 4.915 | 4.650 | 4.700 | 20,584 | +0.00(+0.00%) |
Jan 11, 2024 | 4.620 | 4.800 | 4.610 | 4.700 | 28,359 | +0.10(+2.17%) |
Jan 10, 2024 | 4.320 | 4.880 | 4.281 | 4.600 | 60,531 | +0.33(+7.73%) |
Jan 09, 2024 | 4.280 | 4.290 | 4.178 | 4.270 | 2,846 | +0.01(+0.35%) |
Jan 08, 2024 | 4.270 | 4.280 | 4.215 | 4.255 | 8,034 | +0.01(+0.35%) |
Jan 05, 2024 | 4.260 | 4.280 | 4.220 | 4.240 | 6,601 | -0.02(-0.47%) |
Jan 04, 2024 | 4.260 | 4.280 | 4.230 | 4.260 | 2,647 | +0.04(+0.95%) |
Jan 03, 2024 | 4.110 | 4.220 | 4.110 | 4.220 | 2,432 | -0.03(-0.71%) |
Jan 02, 2024 | 4.200 | 4.280 | 4.190 | 4.250 | 7,145 | +0.07(+1.63%) |
Dec 29, 2023 | 4.120 | 4.190 | 4.120 | 4.182 | 2,816 | +0.10(+2.50%) |
Dec 28, 2023 | 4.060 | 4.150 | 4.060 | 4.080 | 11,160 | -0.04(-0.97%) |
Dec 27, 2023 | 4.019 | 4.120 | 4.019 | 4.120 | 3,604 | -0.03(-0.73%) |
Dec 26, 2023 | 4.020 | 4.150 | 4.020 | 4.150 | 978 | -0.01(-0.24%) |
Dec 22, 2023 | 3.960 | 4.160 | 3.960 | 4.160 | 8,900 | +0.22(+5.58%) |
Dec 21, 2023 | 3.990 | 4.000 | 3.940 | 3.940 | 2,015 | -0.05(-1.25%) |
Dec 20, 2023 | 3.900 | 3.990 | 3.780 | 3.990 | 4,435 | +0.14(+3.64%) |
Dec 19, 2023 | 3.940 | 3.940 | 3.740 | 3.850 | 4,880 | +0.02(+0.52%) |
Dec 18, 2023 | 3.728 | 3.978 | 3.680 | 3.830 | 5,629 | -0.13(-3.28%) |
Dec 15, 2023 | 3.680 | 3.970 | 3.645 | 3.960 | 43,638 | +0.32(+8.79%) |
Dec 14, 2023 | 3.600 | 3.650 | 3.600 | 3.640 | 17,538 | +0.07(+1.96%) |
Dec 13, 2023 | 3.520 | 3.630 | 3.520 | 3.570 | 5,039 | +0.05(+1.42%) |
Dec 12, 2023 | 3.520 | 3.520 | 3.520 | 3.520 | 759 | -0.05(-1.40%) |
Dec 11, 2023 | 3.520 | 3.570 | 3.520 | 3.570 | 1,043 | +0.05(+1.42%) |
Dec 08, 2023 | 3.490 | 3.530 | 3.470 | 3.520 | 6,499 | +0.06(+1.73%) |
Dec 07, 2023 | 3.480 | 3.490 | 3.460 | 3.460 | 2,306 | +0.01(+0.29%) |
Dec 06, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 1,372 | +0.00(+0.00%) |
Dec 05, 2023 | 3.430 | 3.450 | 3.424 | 3.450 | 22,291 | -0.01(-0.29%) |
Dec 04, 2023 | 3.459 | 3.460 | 3.446 | 3.460 | 3,011 | +0.01(+0.29%) |
Dec 01, 2023 | 3.400 | 3.460 | 3.400 | 3.450 | 6,499 | +0.06(+1.77%) |
Nov 30, 2023 | 3.430 | 3.450 | 3.350 | 3.390 | 1,464 | +0.04(+1.19%) |
Nov 29, 2023 | 3.330 | 3.439 | 3.330 | 3.350 | 22,771 | +0.05(+1.52%) |
Nov 28, 2023 | 3.280 | 3.330 | 3.280 | 3.300 | 11,150 | +0.02(+0.61%) |
Nov 27, 2023 | 3.280 | 3.290 | 3.270 | 3.280 | 5,723 | +0.01(+0.31%) |
Nov 24, 2023 | 3.270 | 3.280 | 3.270 | 3.270 | 8,124 | +0.00(+0.00%) |
Nov 22, 2023 | 3.250 | 3.290 | 3.210 | 3.270 | 28,303 | +0.09(+2.83%) |
Nov 21, 2023 | 3.230 | 3.230 | 3.170 | 3.180 | 19,631 | -0.11(-3.34%) |
Nov 20, 2023 | 3.290 | 3.290 | 3.260 | 3.290 | 2,992 | -0.01(-0.30%) |
Nov 17, 2023 | 3.290 | 3.300 | 3.230 | 3.300 | 1,643 | +0.00(+0.00%) |
Nov 16, 2023 | 3.270 | 3.300 | 3.270 | 3.300 | 1,214 | +0.00(+0.00%) |
Nov 15, 2023 | 3.270 | 3.300 | 3.270 | 3.300 | 1,481 | +0.00(+0.00%) |
Nov 14, 2023 | 3.170 | 3.300 | 3.170 | 3.300 | 94,149 | +0.13(+4.10%) |
Nov 13, 2023 | 3.200 | 3.200 | 3.170 | 3.170 | 16,640 | -0.06(-1.85%) |
Nov 10, 2023 | 3.310 | 3.310 | 3.230 | 3.230 | 1,955 | +0.07(+2.15%) |
Nov 09, 2023 | 3.160 | 3.162 | 3.160 | 3.162 | 7,439 | +0.00(+0.06%) |
Nov 08, 2023 | 3.160 | 3.160 | 3.160 | 3.160 | 500 | +0.01(+0.32%) |
Nov 07, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 325 | +0.00(+0.00%) |
Nov 06, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 3,916 | +0.00(+0.00%) |
Nov 03, 2023 | 3.170 | 3.170 | 3.150 | 3.150 | 10,761 | +0.00(+0.00%) |
Nov 02, 2023 | 3.130 | 3.150 | 3.130 | 3.150 | 1,174 | +0.02(+0.72%) |
Nov 01, 2023 | 3.180 | 3.240 | 3.120 | 3.127 | 4,697 | -0.03(-1.03%) |
Oct 31, 2023 | 3.160 | 3.160 | 3.160 | 3.160 | 10,009 | +0.00(+0.00%) |
Oct 27, 2023 | 3.160 | 33 | +0.00(+0.00%) | |||
Oct 26, 2023 | 3.160 | 3.160 | 3.160 | 3.160 | 335 | +0.00(+0.00%) |
Oct 25, 2023 | 3.160 | 3.160 | 3.160 | 3.160 | 193 | -0.04(-1.25%) |
Oct 24, 2023 | 3.160 | 3.200 | 3.160 | 3.200 | 2,299 | +0.00(+0.00%) |
Oct 23, 2023 | 3.230 | 3.230 | 3.192 | 3.200 | 1,569 | +0.00(+0.00%) |
Oct 20, 2023 | 3.200 | 3.200 | 3.190 | 3.200 | 9,000 | -0.01(-0.31%) |
Oct 19, 2023 | 3.210 | 3.210 | 3.210 | 3.210 | 7,079 | +0.00(+0.00%) |
Oct 18, 2023 | 3.210 | 3.210 | 3.210 | 3.210 | 530 | +0.00(+0.00%) |
Oct 17, 2023 | 3.210 | 3.300 | 3.210 | 3.210 | 4,679 | +0.00(+0.00%) |
Oct 16, 2023 | 3.244 | 3.255 | 3.200 | 3.210 | 26,687 | +0.00(+0.00%) |
Oct 13, 2023 | 3.210 | 3.210 | 3.210 | 3.210 | 15,295 | +0.00(+0.00%) |
Oct 12, 2023 | 3.210 | 3.210 | 3.210 | 3.210 | 1,151 | +0.01(+0.31%) |
Oct 11, 2023 | 3.250 | 3.250 | 3.200 | 3.200 | 4,207 | -0.04(-1.36%) |
Oct 10, 2023 | 3.244 | 3.244 | 3.244 | 3.244 | 3,444 | +0.04(+1.38%) |
Oct 09, 2023 | 3.140 | 3.250 | 3.140 | 3.200 | 3,178 | +0.03(+0.95%) |
Oct 06, 2023 | 3.170 | 3.244 | 3.170 | 3.170 | 4,418 | +0.00(+0.00%) |
Oct 05, 2023 | 3.170 | 3.240 | 3.170 | 3.170 | 2,150 | -0.03(-0.94%) |
Oct 04, 2023 | 3.200 | 3.200 | 3.163 | 3.200 | 2,877 | +0.01(+0.31%) |
Oct 03, 2023 | 3.183 | 3.190 | 3.183 | 3.190 | 1,076 | +0.00(+0.00%) |
Oct 02, 2023 | 3.110 | 3.190 | 3.110 | 3.190 | 5,853 | +0.01(+0.29%) |
Sep 29, 2023 | 3.170 | 3.181 | 3.170 | 3.181 | 3,555 | +0.01(+0.34%) |
Sep 28, 2023 | 3.170 | 3.190 | 3.170 | 3.170 | 15,042 | +0.00(+0.00%) |
Sep 27, 2023 | 3.050 | 3.190 | 3.049 | 3.170 | 36,152 | -0.02(-0.62%) |
Sep 26, 2023 | 3.190 | 3.190 | 3.040 | 3.190 | 57,184 | +0.08(+2.57%) |
Sep 25, 2023 | 3.120 | 3.190 | 3.110 | 3.110 | 3,370 | +0.00(+0.00%) |
Sep 22, 2023 | 3.170 | 3.230 | 3.060 | 3.110 | 2,212 | +0.02(+0.65%) |
Sep 21, 2023 | 3.050 | 3.279 | 3.050 | 3.090 | 11,779 | +0.05(+1.64%) |
Sep 20, 2023 | 3.100 | 3.180 | 3.040 | 3.040 | 2,859 | -0.04(-1.17%) |
Sep 19, 2023 | 3.050 | 3.076 | 3.040 | 3.076 | 4,624 | +0.03(+0.86%) |
Sep 18, 2023 | 3.190 | 3.190 | 3.050 | 3.050 | 2,023 | -0.12(-3.79%) |
Sep 15, 2023 | 3.080 | 3.320 | 3.080 | 3.170 | 2,266 | -0.08(-2.46%) |
Sep 14, 2023 | 3.170 | 3.250 | 3.060 | 3.250 | 2,371 | +0.07(+2.20%) |
Sep 13, 2023 | 3.170 | 3.180 | 3.050 | 3.180 | 6,127 | +0.06(+1.92%) |
Sep 12, 2023 | 3.120 | 3.120 | 3.120 | 3.120 | 749 | +0.01(+0.28%) |
Sep 11, 2023 | 3.090 | 3.111 | 3.090 | 3.111 | 752 | +0.02(+0.69%) |
Sep 08, 2023 | 3.120 | 3.120 | 3.090 | 3.090 | 489 | +0.00(+0.00%) |
Sep 07, 2023 | 3.140 | 3.141 | 3.070 | 3.090 | 2,953 | -0.06(-1.90%) |
Sep 06, 2023 | 3.215 | 3.270 | 3.113 | 3.150 | 2,074 | -0.05(-1.56%) |
Sep 05, 2023 | 3.120 | 3.301 | 3.100 | 3.200 | 3,683 | +0.09(+2.89%) |
Sep 01, 2023 | 3.100 | 3.206 | 3.100 | 3.110 | 1,787 | +0.00(+0.00%) |
Aug 31, 2023 | 3.200 | 3.200 | 3.110 | 3.110 | 1,475 | -0.09(-2.81%) |
Aug 30, 2023 | 3.120 | 3.260 | 3.090 | 3.200 | 2,377 | +0.00(+0.00%) |
Aug 29, 2023 | 3.120 | 3.270 | 3.120 | 3.200 | 9,005 | +0.01(+0.31%) |
Aug 28, 2023 | 3.190 | 3.190 | 3.180 | 3.190 | 3,075 | +0.04(+1.22%) |
Aug 25, 2023 | 3.180 | 3.180 | 3.150 | 3.151 | 4,778 | -0.03(-0.90%) |
Aug 24, 2023 | 3.170 | 3.180 | 3.150 | 3.180 | 1,548 | +0.00(+0.00%) |
Aug 23, 2023 | 3.100 | 3.180 | 2.980 | 3.180 | 8,235 | +0.00(+0.00%) |
Aug 22, 2023 | 3.120 | 3.180 | 3.120 | 3.180 | 2,695 | +0.02(+0.63%) |
Aug 21, 2023 | 3.120 | 3.180 | 3.120 | 3.160 | 3,676 | +0.04(+1.28%) |
Aug 18, 2023 | 2.900 | 3.150 | 2.850 | 3.120 | 15,970 | +0.02(+0.65%) |
Aug 17, 2023 | 3.040 | 3.100 | 2.970 | 3.100 | 2,979 | +0.00(+0.00%) |
Aug 16, 2023 | 2.992 | 3.100 | 2.905 | 3.100 | 1,345 | +0.10(+3.33%) |
Aug 15, 2023 | 3.000 | 3.000 | 2.950 | 3.000 | 5,936 | +0.00(+0.00%) |
Aug 14, 2023 | 3.000 | 3.000 | 2.940 | 3.000 | 5,867 | +0.00(+0.00%) |
Aug 11, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 17,112 | +0.00(+0.00%) |
Aug 10, 2023 | 3.000 | 3.050 | 2.988 | 3.000 | 35,620 | +0.09(+3.09%) |
Aug 09, 2023 | 3.000 | 3.000 | 2.880 | 2.910 | 7,440 | +0.03(+1.04%) |
Aug 08, 2023 | 3.000 | 3.060 | 2.880 | 2.880 | 5,299 | -0.08(-2.70%) |
Aug 07, 2023 | 3.010 | 3.010 | 2.960 | 2.960 | 4,258 | -0.19(-6.03%) |
Aug 04, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 339 | +0.02(+0.64%) |
Aug 03, 2023 | 3.150 | 3.165 | 3.120 | 3.130 | 28,943 | -0.04(-1.26%) |
Aug 02, 2023 | 3.170 | 3.170 | 3.170 | 3.170 | 359 | -0.01(-0.31%) |
Aug 01, 2023 | 2.950 | 3.190 | 2.950 | 3.180 | 3,989 | +0.03(+0.95%) |
Jul 31, 2023 | 3.040 | 3.164 | 3.040 | 3.150 | 3,283 | +0.11(+3.62%) |
Jul 28, 2023 | 3.000 | 3.040 | 2.975 | 3.040 | 11,044 | -0.11(-3.49%) |
Jul 27, 2023 | 3.000 | 3.150 | 3.000 | 3.150 | 6,125 | +0.10(+3.28%) |
Jul 26, 2023 | 3.000 | 3.050 | 2.952 | 3.050 | 489 | +0.10(+3.39%) |
Jul 25, 2023 | 2.960 | 2.960 | 2.950 | 2.950 | 815 | -0.05(-1.67%) |
Jul 21, 2023 | 3.000 | 225 | -0.05(-1.64%) | |||
Jul 20, 2023 | 2.990 | 3.050 | 2.980 | 3.050 | 6,132 | +0.00(+0.00%) |
Jul 19, 2023 | 2.991 | 3.050 | 2.955 | 3.050 | 8,802 | +0.05(+1.67%) |
Jul 18, 2023 | 2.890 | 3.000 | 2.890 | 3.000 | 5,023 | +0.10(+3.45%) |
Jul 17, 2023 | 2.910 | 3.040 | 2.900 | 2.900 | 6,783 | +0.00(+0.00%) |
Jul 14, 2023 | 2.950 | 2.950 | 2.900 | 2.900 | 10,088 | -0.09(-3.01%) |
Jul 13, 2023 | 2.920 | 3.050 | 2.920 | 2.990 | 3,251 | +0.07(+2.22%) |
Jul 12, 2023 | 2.880 | 3.035 | 2.880 | 2.925 | 5,173 | -0.04(-1.18%) |
Jul 11, 2023 | 2.950 | 2.960 | 2.950 | 2.960 | 1,057 | +0.04(+1.37%) |
Jul 10, 2023 | 2.910 | 3.050 | 2.910 | 2.920 | 59,946 | -0.11(-3.63%) |
Jul 07, 2023 | 2.990 | 3.030 | 2.900 | 3.030 | 5,969 | +0.08(+2.71%) |
Jul 06, 2023 | 2.880 | 3.080 | 2.880 | 2.950 | 2,066 | +0.06(+2.08%) |
Jul 05, 2023 | 2.970 | 3.000 | 2.880 | 2.890 | 2,866 | -0.11(-3.67%) |
Jul 03, 2023 | 2.960 | 3.040 | 2.960 | 3.000 | 4,422 | +0.12(+4.17%) |
Jun 30, 2023 | 2.858 | 2.951 | 2.858 | 2.880 | 2,207 | -0.02(-0.69%) |
Jun 29, 2023 | 2.964 | 2.992 | 2.840 | 2.900 | 7,655 | +0.03(+1.05%) |
Jun 28, 2023 | 2.990 | 2.990 | 2.865 | 2.870 | 3,982 | -0.13(-4.33%) |
Jun 27, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 393 | +0.08(+2.56%) |
Jun 26, 2023 | 2.980 | 2.980 | 2.925 | 2.925 | 1,332 | -0.04(-1.18%) |
Jun 23, 2023 | 2.870 | 2.980 | 2.860 | 2.960 | 1,512 | -0.04(-1.33%) |
Jun 22, 2023 | 2.940 | 3.000 | 2.880 | 3.000 | 1,301 | +0.10(+3.44%) |
Jun 21, 2023 | 2.940 | 2.970 | 2.860 | 2.900 | 8,742 | +0.02(+0.69%) |
Jun 20, 2023 | 2.990 | 3.030 | 2.880 | 2.880 | 3,977 | -0.01(-0.35%) |
Jun 16, 2023 | 3.060 | 3.080 | 2.890 | 2.890 | 4,209 | -0.20(-6.47%) |