Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.860 | 2.945 | 2.850 | 2.890 | 11,465 | -0.02(-0.69%) |
May 30, 2024 | 2.900 | 3.149 | 2.850 | 2.910 | 83,306 | +0.11(+3.93%) |
May 29, 2024 | 2.800 | 2.840 | 2.800 | 2.800 | 17,872 | -0.03(-1.06%) |
May 28, 2024 | 2.840 | 2.850 | 2.830 | 2.830 | 1,112 | +0.01(+0.51%) |
May 24, 2024 | 2.790 | 2.816 | 2.745 | 2.816 | 2,916 | +0.03(+0.92%) |
May 23, 2024 | 2.720 | 2.790 | 2.680 | 2.790 | 5,180 | +0.09(+3.33%) |
May 22, 2024 | 2.700 | 2.700 | 2.700 | 2.700 | 909 | -0.03(-1.10%) |
May 21, 2024 | 2.790 | 2.798 | 2.697 | 2.730 | 4,750 | -0.06(-2.19%) |
May 20, 2024 | 2.820 | 2.820 | 2.780 | 2.791 | 897 | +0.03(+1.12%) |
May 17, 2024 | 2.790 | 2.825 | 2.760 | 2.760 | 4,581 | -0.03(-1.02%) |
May 16, 2024 | 2.788 | 2.788 | 2.788 | 2.788 | 797 | -0.01(-0.41%) |
May 15, 2024 | 2.740 | 2.818 | 2.740 | 2.800 | 8,901 | +0.03(+1.08%) |
May 14, 2024 | 2.820 | 2.820 | 2.760 | 2.770 | 2,604 | -0.05(-1.77%) |
May 13, 2024 | 2.770 | 2.820 | 2.695 | 2.820 | 12,924 | +0.05(+1.81%) |
May 10, 2024 | 2.770 | 2.820 | 2.770 | 2.770 | 9,435 | -0.03(-1.07%) |
May 09, 2024 | 2.750 | 2.801 | 2.750 | 2.800 | 19,010 | +0.03(+1.08%) |
May 08, 2024 | 2.750 | 2.786 | 2.564 | 2.770 | 24,981 | +0.02(+0.73%) |
May 07, 2024 | 2.790 | 2.818 | 2.750 | 2.750 | 4,374 | -0.03(-1.08%) |
May 06, 2024 | 2.780 | 2.800 | 2.780 | 2.780 | 1,794 | -0.00(-0.00%) |
May 03, 2024 | 2.850 | 2.850 | 2.780 | 2.780 | 3,549 | -0.02(-0.71%) |
May 02, 2024 | 2.820 | 2.828 | 2.770 | 2.800 | 11,370 | -0.02(-0.71%) |
May 01, 2024 | 2.840 | 2.860 | 2.790 | 2.820 | 1,971 | -0.03(-1.05%) |
Apr 30, 2024 | 2.830 | 2.850 | 2.781 | 2.850 | 1,007 | +0.03(+1.06%) |
Apr 29, 2024 | 2.850 | 2.850 | 2.775 | 2.820 | 8,568 | +0.01(+0.36%) |
Apr 26, 2024 | 2.810 | 2.870 | 2.790 | 2.810 | 8,830 | +0.01(+0.36%) |
Apr 25, 2024 | 2.782 | 2.821 | 2.780 | 2.800 | 5,455 | -0.01(-0.35%) |
Apr 24, 2024 | 2.790 | 2.825 | 2.760 | 2.810 | 46,647 | +0.02(+0.71%) |
Apr 23, 2024 | 2.786 | 2.809 | 2.786 | 2.790 | 3,028 | +0.02(+0.72%) |
Apr 22, 2024 | 2.790 | 2.845 | 2.770 | 2.770 | 10,425 | -0.01(-0.36%) |
Apr 19, 2024 | 2.800 | 2.850 | 2.780 | 2.780 | 17,651 | -0.05(-1.75%) |
Apr 18, 2024 | 2.840 | 2.840 | 2.815 | 2.830 | 4,897 | +0.01(+0.34%) |
Apr 17, 2024 | 2.785 | 2.850 | 2.785 | 2.820 | 23,579 | +0.01(+0.53%) |
Apr 16, 2024 | 2.800 | 2.840 | 2.760 | 2.805 | 23,306 | -0.02(-0.88%) |
Apr 15, 2024 | 2.760 | 2.853 | 2.760 | 2.830 | 22,489 | +0.03(+1.07%) |
Apr 12, 2024 | 2.850 | 2.960 | 2.730 | 2.800 | 202,023 | -0.02(-0.53%) |
Apr 11, 2024 | 2.890 | 2.890 | 2.780 | 2.815 | 8,454 | -0.02(-0.53%) |
Apr 10, 2024 | 2.830 | 2.860 | 2.770 | 2.830 | 37,947 | -0.02(-0.70%) |
Apr 09, 2024 | 2.890 | 2.910 | 2.820 | 2.850 | 120,160 | -0.03(-1.01%) |
Apr 08, 2024 | 2.900 | 2.930 | 2.830 | 2.879 | 12,067 | +0.07(+2.46%) |
Apr 05, 2024 | 2.880 | 2.880 | 2.810 | 2.810 | 3,113 | -0.03(-1.06%) |
Apr 04, 2024 | 2.910 | 2.910 | 2.810 | 2.840 | 12,026 | +0.03(+1.07%) |
Apr 03, 2024 | 2.940 | 2.950 | 2.810 | 2.810 | 24,432 | -0.10(-3.44%) |
Apr 02, 2024 | 2.970 | 2.985 | 2.800 | 2.910 | 8,492 | -0.06(-2.02%) |
Apr 01, 2024 | 3.110 | 3.120 | 2.920 | 2.970 | 40,246 | -0.08(-2.62%) |
Mar 28, 2024 | 2.840 | 3.104 | 2.760 | 3.050 | 210,986 | +0.30(+10.91%) |
Mar 27, 2024 | 2.770 | 2.810 | 2.750 | 2.750 | 15,978 | -0.01(-0.36%) |
Mar 26, 2024 | 2.730 | 2.800 | 2.720 | 2.760 | 10,023 | +0.02(+0.73%) |
Mar 25, 2024 | 2.710 | 2.800 | 2.710 | 2.740 | 48,620 | +0.03(+1.11%) |
Mar 22, 2024 | 2.670 | 2.720 | 2.670 | 2.710 | 11,250 | -0.01(-0.37%) |
Mar 21, 2024 | 2.710 | 2.730 | 2.680 | 2.720 | 13,883 | +0.01(+0.37%) |
Mar 20, 2024 | 2.750 | 2.750 | 2.680 | 2.710 | 34,379 | -0.03(-1.09%) |
Mar 19, 2024 | 2.730 | 2.840 | 2.680 | 2.740 | 2,778 | +0.05(+1.86%) |
Mar 18, 2024 | 2.690 | 2.720 | 2.650 | 2.690 | 3,381 | -0.00(-0.11%) |
Mar 15, 2024 | 2.737 | 2.737 | 2.670 | 2.693 | 6,877 | +0.02(+0.86%) |
Mar 14, 2024 | 2.840 | 2.840 | 2.610 | 2.670 | 10,457 | -0.08(-2.91%) |
Mar 13, 2024 | 2.750 | 2.793 | 2.750 | 2.750 | 5,766 | +0.04(+1.29%) |
Mar 12, 2024 | 2.690 | 2.830 | 2.660 | 2.715 | 5,043 | +0.03(+1.09%) |
Mar 11, 2024 | 2.770 | 2.788 | 2.670 | 2.686 | 13,875 | -0.01(-0.53%) |
Mar 08, 2024 | 2.700 | 2.760 | 2.690 | 2.700 | 5,701 | +0.00(+0.00%) |
Mar 07, 2024 | 2.710 | 2.760 | 2.700 | 2.700 | 5,675 | -0.03(-1.10%) |
Mar 06, 2024 | 2.710 | 2.831 | 2.710 | 2.730 | 2,428 | -0.01(-0.36%) |
Mar 05, 2024 | 2.760 | 2.795 | 2.720 | 2.740 | 8,461 | -0.04(-1.44%) |
Mar 04, 2024 | 2.810 | 2.820 | 2.760 | 2.780 | 3,551 | -0.03(-1.06%) |
Mar 01, 2024 | 2.800 | 2.810 | 2.765 | 2.810 | 2,482 | +0.01(+0.36%) |
Feb 29, 2024 | 2.838 | 2.838 | 2.760 | 2.800 | 4,148 | -0.01(-0.18%) |
Feb 28, 2024 | 2.780 | 2.805 | 2.762 | 2.805 | 1,498 | +0.03(+0.97%) |
Feb 27, 2024 | 2.760 | 2.805 | 2.750 | 2.778 | 1,917 | -0.00(-0.07%) |
Feb 26, 2024 | 2.750 | 2.780 | 2.750 | 2.780 | 4,764 | +0.02(+0.72%) |
Feb 23, 2024 | 2.803 | 2.850 | 2.750 | 2.760 | 10,205 | -0.01(-0.36%) |
Feb 22, 2024 | 2.805 | 2.843 | 2.770 | 2.770 | 2,727 | +0.01(+0.36%) |
Feb 21, 2024 | 2.810 | 2.810 | 2.760 | 2.760 | 3,014 | -0.05(-1.69%) |
Feb 20, 2024 | 2.850 | 2.850 | 2.800 | 2.807 | 4,733 | -0.02(-0.61%) |
Feb 16, 2024 | 2.850 | 2.850 | 2.750 | 2.825 | 18,307 | +0.00(+0.16%) |
Feb 15, 2024 | 2.780 | 2.850 | 2.780 | 2.820 | 6,262 | +0.06(+2.16%) |
Feb 14, 2024 | 2.810 | 2.850 | 2.760 | 2.760 | 7,627 | -0.08(-2.65%) |
Feb 13, 2024 | 2.850 | 2.850 | 2.750 | 2.836 | 13,545 | -0.01(-0.51%) |
Feb 12, 2024 | 2.910 | 2.915 | 2.800 | 2.850 | 17,665 | +0.10(+3.70%) |
Feb 09, 2024 | 2.760 | 2.860 | 2.730 | 2.748 | 3,647 | -0.00(-0.06%) |
Feb 08, 2024 | 2.730 | 2.750 | 2.701 | 2.750 | 1,827 | +0.02(+0.73%) |
Feb 07, 2024 | 2.840 | 2.840 | 2.710 | 2.730 | 4,297 | -0.06(-1.97%) |
Feb 06, 2024 | 2.630 | 2.850 | 2.630 | 2.785 | 16,175 | +0.01(+0.47%) |
Feb 05, 2024 | 2.800 | 2.890 | 2.740 | 2.772 | 3,115 | +0.10(+3.82%) |
Feb 01, 2024 | 2.670 | 217 | -0.02(-0.74%) | |||
Jan 31, 2024 | 2.770 | 2.850 | 2.610 | 2.690 | 27,976 | -0.08(-2.89%) |
Jan 30, 2024 | 2.730 | 2.810 | 2.730 | 2.770 | 1,720 | +0.05(+1.84%) |
Jan 29, 2024 | 2.720 | 2.850 | 2.715 | 2.720 | 2,772 | -0.04(-1.45%) |
Jan 26, 2024 | 2.865 | 2.865 | 2.760 | 2.760 | 6,345 | -0.01(-0.36%) |
Jan 25, 2024 | 2.768 | 2.810 | 2.766 | 2.770 | 2,829 | +0.03(+1.09%) |
Jan 24, 2024 | 2.770 | 2.810 | 2.740 | 2.740 | 4,190 | -0.07(-2.49%) |
Jan 23, 2024 | 2.850 | 2.860 | 2.776 | 2.810 | 8,463 | -0.05(-1.75%) |
Jan 22, 2024 | 2.830 | 2.890 | 2.830 | 2.860 | 7,768 | +0.08(+2.88%) |
Jan 19, 2024 | 2.750 | 2.840 | 2.725 | 2.780 | 19,702 | +0.05(+1.83%) |
Jan 18, 2024 | 2.680 | 2.770 | 2.680 | 2.730 | 18,704 | +0.04(+1.50%) |
Jan 17, 2024 | 2.653 | 2.690 | 2.650 | 2.690 | 9,447 | +0.04(+1.49%) |
Jan 16, 2024 | 2.750 | 2.765 | 2.650 | 2.650 | 21,431 | -0.05(-1.84%) |
Jan 12, 2024 | 2.611 | 2.760 | 2.560 | 2.700 | 25,743 | +0.10(+4.04%) |
Jan 11, 2024 | 2.602 | 2.680 | 2.560 | 2.595 | 16,644 | -0.00(-0.19%) |
Jan 10, 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 972 | +0.01(+0.39%) |
Jan 09, 2024 | 2.630 | 2.689 | 2.590 | 2.590 | 12,654 | -0.10(-3.82%) |
Jan 08, 2024 | 2.690 | 2.720 | 2.680 | 2.693 | 10,363 | +0.01(+0.49%) |
Jan 05, 2024 | 2.680 | 2.740 | 2.680 | 2.680 | 26,150 | +0.05(+1.90%) |
Jan 04, 2024 | 2.648 | 2.648 | 2.590 | 2.630 | 6,410 | -0.01(-0.38%) |
Jan 03, 2024 | 2.685 | 2.695 | 2.640 | 2.640 | 6,725 | -0.01(-0.38%) |
Jan 02, 2024 | 2.650 | 2.682 | 2.640 | 2.650 | 14,096 | +0.01(+0.38%) |
Dec 29, 2023 | 2.670 | 2.690 | 2.640 | 2.640 | 3,436 | +0.00(+0.00%) |
Dec 28, 2023 | 2.672 | 2.680 | 2.625 | 2.640 | 9,155 | -0.04(-1.68%) |
Dec 27, 2023 | 2.670 | 2.690 | 2.670 | 2.685 | 801 | +0.04(+1.32%) |
Dec 26, 2023 | 2.680 | 2.680 | 2.650 | 2.650 | 3,909 | -0.02(-0.75%) |
Dec 22, 2023 | 2.610 | 2.700 | 2.610 | 2.670 | 7,361 | +0.08(+3.09%) |
Dec 21, 2023 | 2.540 | 2.590 | 2.530 | 2.590 | 13,248 | +0.03(+1.17%) |
Dec 20, 2023 | 2.589 | 2.600 | 2.560 | 2.560 | 13,446 | +0.00(+0.00%) |
Dec 19, 2023 | 2.580 | 2.590 | 2.462 | 2.560 | 33,599 | -0.01(-0.39%) |
Dec 18, 2023 | 2.700 | 2.730 | 2.550 | 2.570 | 61,269 | -0.06(-2.28%) |
Dec 15, 2023 | 2.710 | 2.730 | 2.600 | 2.630 | 35,272 | -0.01(-0.38%) |
Dec 14, 2023 | 2.670 | 2.702 | 2.615 | 2.640 | 22,302 | -0.02(-0.75%) |
Dec 13, 2023 | 2.700 | 2.700 | 2.660 | 2.660 | 11,021 | -0.04(-1.48%) |
Dec 12, 2023 | 2.675 | 2.702 | 2.675 | 2.700 | 2,535 | +0.01(+0.38%) |
Dec 11, 2023 | 2.650 | 2.700 | 2.530 | 2.690 | 25,766 | +0.06(+2.28%) |
Dec 08, 2023 | 2.710 | 2.840 | 2.630 | 2.630 | 3,712 | -0.04(-1.50%) |
Dec 07, 2023 | 2.750 | 2.784 | 2.660 | 2.670 | 10,482 | -0.11(-4.03%) |
Dec 06, 2023 | 2.775 | 2.782 | 2.630 | 2.782 | 28,416 | +0.05(+1.90%) |
Dec 05, 2023 | 2.890 | 2.889 | 2.693 | 2.730 | 17,657 | -0.20(-6.83%) |
Dec 04, 2023 | 2.910 | 2.930 | 2.860 | 2.930 | 7,405 | +0.02(+0.70%) |
Dec 01, 2023 | 2.920 | 2.920 | 2.900 | 2.910 | 1,725 | +0.05(+1.74%) |
Nov 30, 2023 | 2.910 | 2.920 | 2.750 | 2.860 | 20,444 | -0.17(-5.61%) |
Nov 29, 2023 | 3.150 | 3.150 | 2.910 | 3.030 | 31,532 | -0.06(-2.00%) |
Nov 28, 2023 | 3.140 | 3.140 | 3.003 | 3.092 | 25,686 | +0.03(+1.00%) |
Nov 27, 2023 | 2.950 | 3.150 | 2.950 | 3.061 | 14,502 | +0.15(+5.20%) |
Nov 24, 2023 | 3.105 | 3.105 | 2.910 | 2.910 | 10,799 | -0.13(-4.21%) |
Nov 22, 2023 | 3.070 | 3.076 | 3.015 | 3.038 | 5,531 | -0.03(-1.04%) |
Nov 21, 2023 | 3.020 | 3.140 | 2.955 | 3.070 | 86,129 | +0.09(+3.02%) |
Nov 20, 2023 | 2.950 | 3.035 | 2.915 | 2.980 | 27,431 | +0.08(+2.76%) |
Nov 17, 2023 | 2.810 | 2.949 | 2.790 | 2.900 | 6,383 | +0.06(+2.11%) |
Nov 16, 2023 | 2.840 | 3.010 | 2.810 | 2.840 | 11,062 | -0.03(-1.05%) |
Nov 15, 2023 | 2.630 | 2.900 | 2.630 | 2.870 | 27,222 | +0.17(+6.30%) |
Nov 14, 2023 | 2.680 | 2.710 | 2.680 | 2.700 | 2,100 | +0.05(+1.89%) |
Nov 13, 2023 | 2.670 | 2.730 | 2.620 | 2.650 | 2,186 | +0.02(+0.92%) |
Nov 10, 2023 | 2.650 | 2.715 | 2.600 | 2.626 | 15,808 | -0.12(-4.52%) |
Nov 09, 2023 | 2.740 | 2.857 | 2.650 | 2.750 | 12,076 | -0.03(-1.08%) |
Nov 08, 2023 | 2.726 | 2.959 | 2.555 | 2.780 | 40,334 | -0.01(-0.35%) |
Nov 07, 2023 | 2.800 | 2.895 | 2.660 | 2.790 | 9,711 | +0.06(+2.19%) |
Nov 06, 2023 | 2.630 | 2.750 | 2.630 | 2.730 | 34,414 | +0.13(+5.00%) |
Nov 03, 2023 | 2.625 | 2.655 | 2.590 | 2.600 | 24,299 | +0.01(+0.39%) |
Nov 02, 2023 | 2.650 | 2.650 | 2.581 | 2.590 | 7,511 | -0.07(-2.63%) |
Nov 01, 2023 | 2.650 | 2.678 | 2.590 | 2.660 | 3,459 | +0.01(+0.38%) |
Oct 31, 2023 | 2.590 | 2.650 | 2.590 | 2.650 | 2,189 | +0.04(+1.53%) |
Oct 30, 2023 | 2.450 | 2.650 | 2.390 | 2.610 | 70,099 | +0.09(+3.57%) |
Oct 27, 2023 | 2.590 | 2.600 | 2.520 | 2.520 | 8,329 | -0.08(-3.07%) |
Oct 26, 2023 | 2.550 | 2.600 | 2.550 | 2.600 | 14,737 | +0.04(+1.56%) |
Oct 25, 2023 | 2.640 | 2.670 | 2.560 | 2.560 | 16,579 | -0.08(-3.21%) |
Oct 24, 2023 | 2.630 | 2.663 | 2.620 | 2.645 | 7,878 | -0.00(-0.19%) |
Oct 23, 2023 | 2.620 | 2.767 | 2.620 | 2.650 | 10,931 | -0.05(-1.85%) |
Oct 20, 2023 | 2.960 | 2.960 | 2.700 | 2.700 | 25,458 | -0.27(-9.09%) |
Oct 19, 2023 | 2.975 | 3.015 | 2.930 | 2.970 | 4,390 | -0.03(-1.00%) |
Oct 18, 2023 | 3.070 | 3.180 | 2.950 | 3.000 | 20,906 | -0.15(-4.61%) |
Oct 17, 2023 | 3.230 | 3.230 | 3.110 | 3.145 | 16,855 | -0.03(-0.94%) |
Oct 16, 2023 | 3.240 | 3.243 | 3.096 | 3.175 | 32,846 | -0.10(-3.20%) |
Oct 13, 2023 | 3.410 | 3.410 | 3.230 | 3.280 | 18,432 | -0.14(-4.09%) |
Oct 12, 2023 | 3.430 | 3.690 | 3.350 | 3.420 | 12,801 | -0.08(-2.29%) |
Oct 11, 2023 | 3.654 | 3.770 | 3.425 | 3.500 | 19,358 | -0.02(-0.57%) |
Oct 10, 2023 | 3.360 | 3.800 | 3.360 | 3.520 | 85,305 | +0.05(+1.44%) |
Oct 09, 2023 | 3.550 | 3.750 | 3.274 | 3.470 | 18,238 | -0.12(-3.23%) |
Oct 06, 2023 | 3.600 | 3.600 | 3.550 | 3.586 | 4,113 | -0.01(-0.39%) |
Oct 05, 2023 | 3.500 | 3.620 | 3.497 | 3.600 | 9,049 | -0.08(-2.17%) |
Oct 04, 2023 | 3.629 | 3.690 | 3.567 | 3.680 | 6,610 | +0.05(+1.38%) |
Oct 03, 2023 | 3.670 | 3.720 | 3.620 | 3.630 | 2,111 | +0.02(+0.55%) |
Oct 02, 2023 | 3.608 | 3.800 | 3.520 | 3.610 | 21,059 | +0.02(+0.56%) |
Sep 29, 2023 | 3.790 | 3.790 | 3.520 | 3.590 | 5,533 | -0.04(-1.24%) |
Sep 28, 2023 | 3.700 | 3.700 | 3.590 | 3.635 | 2,724 | -0.07(-1.76%) |
Sep 27, 2023 | 3.800 | 3.800 | 3.588 | 3.700 | 11,088 | -0.10(-2.76%) |
Sep 26, 2023 | 3.830 | 3.865 | 3.800 | 3.805 | 4,508 | -0.08(-2.19%) |
Sep 25, 2023 | 3.810 | 3.892 | 3.865 | 3.890 | 3,128 | -0.03(-0.77%) |
Sep 22, 2023 | 4.000 | 4.000 | 3.820 | 3.920 | 5,024 | +0.04(+1.03%) |
Sep 21, 2023 | 3.960 | 3.970 | 3.845 | 3.880 | 7,571 | +0.00(+0.00%) |
Sep 20, 2023 | 3.930 | 3.940 | 3.800 | 3.880 | 9,037 | -0.06(-1.52%) |
Sep 19, 2023 | 3.850 | 3.950 | 3.750 | 3.940 | 11,899 | +0.10(+2.74%) |
Sep 18, 2023 | 4.000 | 4.000 | 3.799 | 3.835 | 15,928 | -0.05(-1.29%) |
Sep 15, 2023 | 3.700 | 3.900 | 3.693 | 3.885 | 34,107 | +0.20(+5.57%) |
Sep 14, 2023 | 3.690 | 3.752 | 3.572 | 3.680 | 3,173 | +0.07(+1.94%) |
Sep 13, 2023 | 3.650 | 3.650 | 3.510 | 3.610 | 45,220 | -0.14(-3.73%) |
Sep 12, 2023 | 3.750 | 3.765 | 3.630 | 3.750 | 6,504 | -0.02(-0.66%) |
Sep 11, 2023 | 3.880 | 3.880 | 3.750 | 3.775 | 4,867 | -0.12(-2.96%) |
Sep 08, 2023 | 3.780 | 3.890 | 3.780 | 3.890 | 1,345 | +0.13(+3.45%) |
Sep 07, 2023 | 3.890 | 3.890 | 3.760 | 3.760 | 6,507 | -0.16(-4.14%) |
Sep 06, 2023 | 3.961 | 3.990 | 3.920 | 3.922 | 1,963 | -0.02(-0.45%) |
Sep 05, 2023 | 3.978 | 3.978 | 3.890 | 3.940 | 7,649 | +0.03(+0.77%) |
Sep 01, 2023 | 3.880 | 4.000 | 3.880 | 3.910 | 8,689 | +0.05(+1.30%) |
Aug 31, 2023 | 3.980 | 3.980 | 3.860 | 3.860 | 23,308 | -0.02(-0.52%) |
Aug 30, 2023 | 3.850 | 3.897 | 3.850 | 3.880 | 14,965 | -0.01(-0.38%) |
Aug 29, 2023 | 4.030 | 4.100 | 3.790 | 3.895 | 52,233 | -0.24(-5.92%) |
Aug 28, 2023 | 3.610 | 4.160 | 3.610 | 4.140 | 78,633 | +0.52(+14.36%) |
Aug 25, 2023 | 3.690 | 3.700 | 3.610 | 3.620 | 2,131 | -0.12(-3.21%) |
Aug 24, 2023 | 3.670 | 3.810 | 3.480 | 3.740 | 60,328 | +0.01(+0.27%) |
Aug 23, 2023 | 3.630 | 3.750 | 3.493 | 3.730 | 62,427 | +0.10(+2.75%) |
Aug 22, 2023 | 3.670 | 3.670 | 3.340 | 3.630 | 108,830 | +0.09(+2.54%) |
Aug 21, 2023 | 3.500 | 3.850 | 3.500 | 3.540 | 44,952 | +0.08(+2.31%) |
Aug 18, 2023 | 3.480 | 3.505 | 3.460 | 3.460 | 6,216 | -0.01(-0.29%) |
Aug 17, 2023 | 3.560 | 3.560 | 3.400 | 3.470 | 27,814 | -0.09(-2.53%) |
Aug 16, 2023 | 3.560 | 3.610 | 3.530 | 3.560 | 17,214 | -0.08(-2.20%) |
Aug 15, 2023 | 3.620 | 3.739 | 3.600 | 3.640 | 11,403 | -0.08(-2.15%) |
Aug 14, 2023 | 3.800 | 3.800 | 3.650 | 3.720 | 8,271 | +0.00(+0.00%) |
Aug 11, 2023 | 3.910 | 3.910 | 3.707 | 3.720 | 50,910 | -0.15(-3.88%) |
Aug 10, 2023 | 4.000 | 4.000 | 3.850 | 3.870 | 8,120 | -0.13(-3.26%) |
Aug 09, 2023 | 3.910 | 4.080 | 3.890 | 4.000 | 122,694 | +0.12(+3.11%) |
Aug 08, 2023 | 3.850 | 3.920 | 3.790 | 3.880 | 41,906 | +0.12(+3.16%) |
Aug 07, 2023 | 3.730 | 3.880 | 3.650 | 3.761 | 48,890 | +0.11(+3.14%) |
Aug 04, 2023 | 3.760 | 3.760 | 3.647 | 3.647 | 3,793 | -0.11(-3.01%) |
Aug 03, 2023 | 3.780 | 3.780 | 3.705 | 3.760 | 6,213 | +0.06(+1.62%) |
Aug 02, 2023 | 3.730 | 3.750 | 3.600 | 3.700 | 5,566 | -0.03(-0.80%) |
Aug 01, 2023 | 3.680 | 3.760 | 3.618 | 3.730 | 43,553 | +0.02(+0.54%) |
Jul 31, 2023 | 3.770 | 3.780 | 3.680 | 3.710 | 18,691 | -0.09(-2.37%) |
Jul 28, 2023 | 3.610 | 3.800 | 3.580 | 3.800 | 21,238 | +0.18(+4.97%) |
Jul 27, 2023 | 3.670 | 3.690 | 3.530 | 3.620 | 7,807 | -0.05(-1.36%) |
Jul 26, 2023 | 3.640 | 3.730 | 3.640 | 3.670 | 8,860 | -0.04(-1.08%) |
Jul 25, 2023 | 3.750 | 3.780 | 3.710 | 3.710 | 9,519 | -0.06(-1.59%) |
Jul 24, 2023 | 3.600 | 3.830 | 3.530 | 3.770 | 60,689 | +0.13(+3.57%) |
Jul 21, 2023 | 3.570 | 3.640 | 3.440 | 3.640 | 38,322 | +0.04(+1.11%) |
Jul 20, 2023 | 3.600 | 3.600 | 3.400 | 3.600 | 56,886 | +0.00(+0.00%) |
Jul 19, 2023 | 3.650 | 3.650 | 3.550 | 3.600 | 12,340 | +0.04(+1.14%) |
Jul 18, 2023 | 3.130 | 3.680 | 3.120 | 3.559 | 221,959 | +0.43(+13.72%) |
Jul 17, 2023 | 3.160 | 3.270 | 3.100 | 3.130 | 67,978 | -0.07(-2.15%) |
Jul 14, 2023 | 3.190 | 3.199 | 3.189 | 3.199 | 3,715 | +0.02(+0.59%) |
Jul 13, 2023 | 3.190 | 3.258 | 3.180 | 3.180 | 5,628 | +0.00(+0.00%) |
Jul 12, 2023 | 3.180 | 3.180 | 3.150 | 3.180 | 3,902 | +0.02(+0.63%) |
Jul 11, 2023 | 3.220 | 3.270 | 3.155 | 3.160 | 10,256 | -0.05(-1.56%) |
Jul 10, 2023 | 3.090 | 3.270 | 3.090 | 3.210 | 41,883 | +0.01(+0.29%) |
Jul 07, 2023 | 3.300 | 3.350 | 3.180 | 3.201 | 21,251 | -0.11(-3.44%) |
Jul 06, 2023 | 3.320 | 3.320 | 3.289 | 3.315 | 4,244 | -0.02(-0.46%) |
Jul 05, 2023 | 3.330 | 3.407 | 3.320 | 3.330 | 10,233 | -0.04(-1.26%) |
Jul 03, 2023 | 3.330 | 3.373 | 3.290 | 3.373 | 22,263 | +0.01(+0.22%) |
Jun 30, 2023 | 3.410 | 3.410 | 3.270 | 3.365 | 4,896 | +0.01(+0.30%) |
Jun 29, 2023 | 3.340 | 3.430 | 3.320 | 3.355 | 7,595 | +0.03(+0.75%) |
Jun 28, 2023 | 3.370 | 3.446 | 3.330 | 3.330 | 10,474 | -0.03(-0.90%) |
Jun 27, 2023 | 3.327 | 3.400 | 3.321 | 3.360 | 9,071 | +0.00(+0.00%) |
Jun 26, 2023 | 3.400 | 3.589 | 3.310 | 3.360 | 99,834 | +0.05(+1.51%) |
Jun 23, 2023 | 3.270 | 3.340 | 3.220 | 3.310 | 47,750 | +0.04(+1.22%) |
Jun 22, 2023 | 3.182 | 3.339 | 3.182 | 3.270 | 21,721 | +0.08(+2.60%) |
Jun 21, 2023 | 3.190 | 3.250 | 3.173 | 3.187 | 17,672 | +0.01(+0.30%) |
Jun 20, 2023 | 3.100 | 3.178 | 3.100 | 3.178 | 11,069 | +0.04(+1.20%) |
Jun 16, 2023 | 3.110 | 3.150 | 3.100 | 3.140 | 7,877 | +0.03(+0.96%) |