Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.660 | 2.670 | 2.620 | 2.640 | 59,878 | -0.03(-1.12%) |
Apr 29, 2024 | 2.690 | 2.730 | 2.640 | 2.670 | 92,525 | -0.04(-1.48%) |
Apr 26, 2024 | 2.690 | 2.725 | 2.690 | 2.710 | 127,239 | +0.02(+0.73%) |
Apr 25, 2024 | 2.690 | 2.700 | 2.631 | 2.690 | 28,513 | -0.03(-1.08%) |
Apr 24, 2024 | 2.651 | 2.720 | 2.651 | 2.720 | 67,657 | +0.09(+3.36%) |
Apr 23, 2024 | 2.582 | 2.651 | 2.582 | 2.631 | 105,193 | +0.03(+1.13%) |
Apr 22, 2024 | 2.602 | 2.641 | 2.602 | 2.602 | 187,696 | -0.01(-0.38%) |
Apr 19, 2024 | 2.631 | 2.651 | 2.612 | 2.612 | 307,964 | -0.03(-1.12%) |
Apr 18, 2024 | 2.631 | 2.641 | 2.607 | 2.641 | 47,628 | +0.04(+1.51%) |
Apr 17, 2024 | 2.602 | 2.631 | 2.592 | 2.602 | 117,643 | +0.00(+0.00%) |
Apr 16, 2024 | 2.573 | 2.631 | 2.573 | 2.602 | 62,574 | +0.00(+0.00%) |
Apr 15, 2024 | 2.612 | 2.622 | 2.573 | 2.602 | 124,412 | +0.02(+0.76%) |
Apr 12, 2024 | 2.573 | 2.612 | 2.573 | 2.582 | 54,692 | +0.01(+0.38%) |
Apr 11, 2024 | 2.563 | 2.641 | 2.517 | 2.573 | 94,590 | +0.00(+0.00%) |
Apr 10, 2024 | 2.592 | 2.602 | 2.553 | 2.573 | 69,129 | -0.02(-0.76%) |
Apr 09, 2024 | 2.612 | 2.622 | 2.582 | 2.592 | 92,777 | -0.02(-0.75%) |
Apr 08, 2024 | 2.641 | 2.641 | 2.612 | 2.612 | 69,921 | -0.03(-1.12%) |
Apr 05, 2024 | 2.602 | 2.641 | 2.596 | 2.641 | 62,550 | +0.03(+1.13%) |
Apr 04, 2024 | 2.651 | 2.661 | 2.582 | 2.612 | 85,421 | -0.01(-0.37%) |
Apr 03, 2024 | 2.631 | 2.676 | 2.612 | 2.622 | 97,029 | -0.03(-1.11%) |
Apr 02, 2024 | 2.612 | 2.651 | 2.602 | 2.651 | 85,258 | +0.04(+1.50%) |
Apr 01, 2024 | 2.700 | 2.700 | 2.582 | 2.612 | 142,080 | -0.11(-3.97%) |
Mar 28, 2024 | 2.681 | 2.720 | 2.612 | 2.720 | 170,906 | +0.04(+1.47%) |
Mar 27, 2024 | 2.700 | 2.720 | 2.671 | 2.681 | 196,746 | -0.02(-0.73%) |
Mar 26, 2024 | 2.651 | 2.700 | 2.641 | 2.700 | 98,615 | +0.05(+1.85%) |
Mar 25, 2024 | 2.622 | 2.666 | 2.617 | 2.651 | 277,696 | +0.03(+1.12%) |
Mar 22, 2024 | 2.514 | 2.622 | 2.514 | 2.622 | 221,691 | +0.09(+3.49%) |
Mar 21, 2024 | 2.553 | 2.591 | 2.523 | 2.533 | 99,186 | -0.03(-1.15%) |
Mar 20, 2024 | 2.523 | 2.563 | 2.514 | 2.563 | 165,928 | +0.05(+1.95%) |
Mar 19, 2024 | 2.523 | 2.563 | 2.514 | 2.514 | 126,447 | +0.00(+0.00%) |
Mar 18, 2024 | 2.592 | 2.592 | 2.514 | 2.514 | 129,146 | -0.09(-3.40%) |
Mar 15, 2024 | 2.592 | 2.641 | 2.553 | 2.602 | 237,321 | +0.02(+0.76%) |
Mar 14, 2024 | 2.582 | 2.602 | 2.553 | 2.582 | 41,625 | -0.01(-0.38%) |
Mar 13, 2024 | 2.592 | 2.612 | 2.563 | 2.592 | 69,850 | +0.00(+0.00%) |
Mar 12, 2024 | 2.573 | 2.612 | 2.553 | 2.592 | 116,084 | +0.03(+1.15%) |
Mar 11, 2024 | 2.573 | 2.582 | 2.523 | 2.563 | 121,561 | -0.02(-0.76%) |
Mar 08, 2024 | 2.563 | 2.595 | 2.554 | 2.582 | 72,007 | +0.02(+0.77%) |
Mar 07, 2024 | 2.592 | 2.602 | 2.533 | 2.563 | 150,289 | -0.02(-0.76%) |
Mar 06, 2024 | 2.592 | 2.592 | 2.543 | 2.582 | 97,350 | -0.01(-0.38%) |
Mar 05, 2024 | 2.602 | 2.631 | 2.563 | 2.592 | 96,257 | +0.02(+0.76%) |
Mar 04, 2024 | 2.602 | 2.612 | 2.533 | 2.573 | 170,888 | -0.03(-1.13%) |
Mar 01, 2024 | 2.641 | 2.661 | 2.543 | 2.602 | 295,003 | -0.06(-2.21%) |
Feb 29, 2024 | 2.631 | 2.671 | 2.557 | 2.661 | 245,705 | +0.01(+0.37%) |
Feb 28, 2024 | 2.651 | 2.671 | 2.597 | 2.651 | 218,234 | +0.02(+0.75%) |
Feb 27, 2024 | 2.661 | 2.700 | 2.602 | 2.631 | 363,080 | -0.04(-1.47%) |
Feb 26, 2024 | 2.602 | 2.671 | 2.602 | 2.671 | 261,388 | +0.04(+1.49%) |
Feb 23, 2024 | 2.573 | 2.631 | 2.563 | 2.631 | 158,044 | +0.05(+1.90%) |
Feb 22, 2024 | 2.641 | 2.671 | 2.563 | 2.582 | 181,368 | -0.02(-0.75%) |
Feb 21, 2024 | 2.641 | 2.661 | 2.573 | 2.602 | 227,471 | -0.04(-1.49%) |
Feb 20, 2024 | 2.671 | 2.710 | 2.641 | 2.641 | 138,690 | -0.02(-0.74%) |
Feb 16, 2024 | 2.710 | 2.715 | 2.651 | 2.661 | 187,973 | -0.05(-1.81%) |
Feb 15, 2024 | 2.730 | 2.730 | 2.592 | 2.710 | 252,990 | +0.01(+0.36%) |
Feb 14, 2024 | 2.681 | 2.767 | 2.641 | 2.700 | 172,833 | +0.08(+3.00%) |
Feb 13, 2024 | 2.749 | 2.784 | 2.592 | 2.622 | 259,858 | -0.14(-4.98%) |
Feb 12, 2024 | 2.789 | 2.867 | 2.759 | 2.759 | 135,060 | -0.04(-1.40%) |
Feb 09, 2024 | 2.857 | 2.897 | 2.779 | 2.798 | 165,807 | -0.09(-3.06%) |
Feb 08, 2024 | 2.838 | 2.897 | 2.808 | 2.887 | 66,046 | +0.02(+0.69%) |
Feb 07, 2024 | 2.838 | 2.877 | 2.808 | 2.867 | 123,996 | +0.01(+0.34%) |
Feb 06, 2024 | 2.877 | 2.926 | 2.798 | 2.857 | 136,566 | -0.01(-0.34%) |
Feb 05, 2024 | 2.877 | 2.901 | 2.798 | 2.867 | 182,050 | -0.03(-1.02%) |
Feb 02, 2024 | 2.887 | 2.906 | 2.857 | 2.897 | 93,054 | -0.04(-1.34%) |
Feb 01, 2024 | 2.867 | 2.955 | 2.857 | 2.936 | 99,231 | +0.04(+1.36%) |
Jan 31, 2024 | 2.985 | 3.005 | 2.828 | 2.897 | 240,013 | -0.09(-2.96%) |
Jan 30, 2024 | 3.005 | 3.034 | 2.975 | 2.985 | 111,702 | -0.05(-1.62%) |
Jan 29, 2024 | 3.005 | 3.053 | 2.937 | 3.034 | 248,169 | +0.07(+2.28%) |
Jan 26, 2024 | 2.918 | 2.995 | 2.918 | 2.966 | 103,887 | +0.02(+0.66%) |
Jan 25, 2024 | 2.918 | 2.947 | 2.894 | 2.947 | 84,143 | +0.07(+2.35%) |
Jan 24, 2024 | 2.908 | 2.918 | 2.879 | 2.879 | 118,682 | +0.03(+1.02%) |
Jan 23, 2024 | 2.812 | 2.899 | 2.812 | 2.850 | 139,648 | +0.01(+0.34%) |
Jan 22, 2024 | 2.850 | 2.903 | 2.802 | 2.841 | 136,565 | +0.00(+0.00%) |
Jan 19, 2024 | 2.928 | 2.928 | 2.821 | 2.841 | 146,146 | -0.04(-1.34%) |
Jan 18, 2024 | 2.957 | 2.957 | 2.841 | 2.879 | 81,138 | -0.05(-1.65%) |
Jan 17, 2024 | 2.966 | 3.015 | 2.918 | 2.928 | 79,123 | -0.09(-2.88%) |
Jan 16, 2024 | 2.986 | 3.082 | 2.986 | 3.015 | 154,970 | +0.02(+0.65%) |
Jan 12, 2024 | 2.995 | 3.024 | 2.889 | 2.995 | 192,797 | +0.03(+0.98%) |
Jan 11, 2024 | 2.792 | 3.015 | 2.715 | 2.966 | 437,026 | +0.18(+6.60%) |
Jan 10, 2024 | 2.821 | 2.860 | 2.783 | 2.783 | 180,917 | -0.03(-1.03%) |
Jan 09, 2024 | 2.899 | 2.899 | 2.802 | 2.812 | 189,720 | -0.12(-3.96%) |
Jan 08, 2024 | 2.995 | 2.995 | 2.908 | 2.928 | 138,362 | -0.04(-1.30%) |
Jan 05, 2024 | 3.015 | 3.044 | 2.928 | 2.966 | 109,081 | -0.05(-1.60%) |
Jan 04, 2024 | 3.092 | 3.111 | 2.995 | 3.015 | 112,049 | -0.05(-1.58%) |
Jan 03, 2024 | 3.140 | 3.140 | 3.034 | 3.063 | 147,480 | -0.09(-2.76%) |
Jan 02, 2024 | 3.189 | 3.208 | 3.121 | 3.150 | 103,817 | -0.02(-0.61%) |
Dec 29, 2023 | 3.024 | 3.169 | 3.024 | 3.169 | 164,974 | +0.14(+4.46%) |
Dec 28, 2023 | 3.189 | 3.189 | 3.015 | 3.034 | 78,419 | -0.14(-4.56%) |
Dec 27, 2023 | 3.208 | 3.227 | 3.121 | 3.179 | 125,310 | +0.01(+0.30%) |
Dec 26, 2023 | 3.073 | 3.189 | 3.073 | 3.169 | 84,015 | +0.12(+3.80%) |
Dec 22, 2023 | 2.966 | 3.062 | 2.928 | 3.053 | 162,144 | +0.11(+3.61%) |
Dec 21, 2023 | 2.928 | 2.947 | 2.860 | 2.947 | 79,229 | +0.06(+2.01%) |
Dec 20, 2023 | 2.879 | 2.947 | 2.850 | 2.889 | 124,443 | +0.01(+0.34%) |
Dec 19, 2023 | 2.899 | 2.899 | 2.860 | 2.879 | 59,749 | +0.00(+0.00%) |
Dec 18, 2023 | 2.899 | 2.899 | 2.783 | 2.879 | 111,485 | -0.01(-0.33%) |
Dec 15, 2023 | 2.889 | 2.891 | 2.821 | 2.889 | 114,287 | +0.04(+1.36%) |
Dec 14, 2023 | 2.860 | 2.899 | 2.792 | 2.850 | 137,562 | +0.04(+1.37%) |
Dec 13, 2023 | 2.667 | 2.812 | 2.667 | 2.812 | 365,095 | +0.14(+5.05%) |
Dec 12, 2023 | 2.802 | 2.870 | 2.686 | 2.677 | 174,021 | -0.14(-4.81%) |
Dec 11, 2023 | 2.850 | 2.880 | 2.802 | 2.812 | 72,221 | -0.05(-1.69%) |
Dec 08, 2023 | 2.879 | 2.912 | 2.850 | 2.860 | 60,046 | -0.04(-1.33%) |
Dec 07, 2023 | 2.918 | 2.933 | 2.850 | 2.899 | 113,066 | -0.05(-1.64%) |
Dec 06, 2023 | 2.937 | 2.976 | 2.908 | 2.947 | 66,423 | +0.06(+2.01%) |
Dec 05, 2023 | 2.841 | 2.947 | 2.841 | 2.889 | 147,806 | +0.05(+1.70%) |
Dec 04, 2023 | 2.850 | 2.870 | 2.793 | 2.841 | 128,136 | -0.01(-0.34%) |
Dec 01, 2023 | 2.744 | 2.870 | 2.734 | 2.850 | 167,127 | +0.12(+4.24%) |
Nov 30, 2023 | 2.773 | 2.801 | 2.715 | 2.734 | 84,060 | -0.02(-0.70%) |
Nov 29, 2023 | 2.850 | 2.850 | 2.710 | 2.754 | 192,203 | -0.03(-1.04%) |
Nov 28, 2023 | 2.821 | 2.841 | 2.773 | 2.783 | 71,307 | -0.02(-0.69%) |
Nov 27, 2023 | 2.783 | 2.879 | 2.763 | 2.802 | 129,280 | +0.05(+1.75%) |
Nov 24, 2023 | 2.773 | 2.792 | 2.696 | 2.754 | 80,565 | +0.00(+0.00%) |
Nov 22, 2023 | 2.744 | 2.783 | 2.734 | 2.754 | 56,776 | +0.00(+0.00%) |
Nov 21, 2023 | 2.763 | 2.821 | 2.734 | 2.754 | 103,385 | +0.01(+0.35%) |
Nov 20, 2023 | 2.734 | 2.788 | 2.725 | 2.744 | 64,176 | +0.01(+0.35%) |
Nov 17, 2023 | 2.744 | 2.812 | 2.734 | 2.734 | 82,480 | -0.03(-1.05%) |
Nov 16, 2023 | 2.677 | 2.802 | 2.674 | 2.763 | 128,795 | +0.11(+4.00%) |
Nov 15, 2023 | 2.686 | 2.754 | 2.561 | 2.657 | 208,712 | -0.03(-1.08%) |
Nov 14, 2023 | 2.628 | 2.754 | 2.628 | 2.686 | 179,042 | +0.13(+4.91%) |
Nov 13, 2023 | 2.561 | 2.609 | 2.551 | 2.561 | 76,184 | -0.03(-1.12%) |
Nov 10, 2023 | 2.590 | 2.657 | 2.570 | 2.590 | 119,607 | -0.01(-0.37%) |
Nov 09, 2023 | 2.648 | 2.686 | 2.570 | 2.599 | 173,162 | -0.07(-2.54%) |
Nov 08, 2023 | 2.561 | 2.677 | 2.532 | 2.667 | 156,116 | +0.11(+4.15%) |
Nov 07, 2023 | 2.580 | 2.599 | 2.551 | 2.561 | 162,107 | -0.01(-0.38%) |
Nov 06, 2023 | 2.754 | 2.754 | 2.570 | 2.570 | 356,357 | -0.22(-7.96%) |
Nov 03, 2023 | 2.686 | 2.831 | 2.619 | 2.792 | 145,157 | +0.01(+0.35%) |
Nov 02, 2023 | 2.792 | 2.799 | 2.734 | 2.783 | 153,519 | +0.01(+0.35%) |
Nov 01, 2023 | 2.677 | 2.773 | 2.667 | 2.773 | 99,406 | +0.09(+3.24%) |
Oct 31, 2023 | 2.705 | 2.802 | 2.667 | 2.686 | 131,301 | -0.01(-0.36%) |
Oct 30, 2023 | 2.763 | 2.763 | 2.648 | 2.696 | 154,836 | +0.05(+1.82%) |
Oct 27, 2023 | 2.676 | 2.695 | 2.638 | 2.648 | 108,530 | -0.01(-0.36%) |
Oct 26, 2023 | 2.657 | 2.714 | 2.629 | 2.657 | 77,201 | +0.00(+0.00%) |
Oct 25, 2023 | 2.704 | 2.733 | 2.629 | 2.657 | 133,206 | -0.05(-1.75%) |
Oct 24, 2023 | 2.790 | 2.799 | 2.685 | 2.704 | 179,833 | -0.07(-2.40%) |
Oct 23, 2023 | 2.752 | 2.809 | 2.752 | 2.771 | 115,952 | -0.02(-0.68%) |
Oct 20, 2023 | 2.818 | 2.818 | 2.752 | 2.790 | 85,364 | +0.02(+0.68%) |
Oct 19, 2023 | 2.866 | 2.899 | 2.752 | 2.771 | 66,495 | -0.10(-3.63%) |
Oct 18, 2023 | 2.913 | 2.913 | 2.866 | 2.875 | 87,404 | +0.02(+0.66%) |
Oct 17, 2023 | 2.904 | 2.913 | 2.856 | 2.856 | 205,740 | -0.05(-1.63%) |
Oct 16, 2023 | 2.799 | 2.951 | 2.799 | 2.904 | 264,421 | +0.12(+4.44%) |
Oct 13, 2023 | 2.847 | 2.894 | 2.761 | 2.780 | 277,323 | -0.04(-1.35%) |
Oct 12, 2023 | 2.942 | 2.946 | 2.809 | 2.818 | 597,294 | -0.07(-2.30%) |
Oct 11, 2023 | 2.866 | 2.942 | 2.847 | 2.885 | 124,951 | +0.04(+1.33%) |
Oct 10, 2023 | 2.904 | 2.961 | 2.809 | 2.847 | 274,445 | -0.05(-1.64%) |
Oct 09, 2023 | 2.980 | 2.980 | 2.885 | 2.894 | 156,793 | -0.08(-2.56%) |
Oct 06, 2023 | 3.037 | 3.037 | 2.951 | 2.970 | 68,911 | -0.07(-2.19%) |
Oct 05, 2023 | 3.075 | 3.084 | 3.008 | 3.037 | 68,179 | -0.03(-0.93%) |
Oct 04, 2023 | 2.999 | 3.065 | 2.951 | 3.065 | 63,912 | +0.09(+2.87%) |
Oct 03, 2023 | 2.932 | 3.027 | 2.904 | 2.980 | 87,848 | +0.05(+1.62%) |
Oct 02, 2023 | 2.999 | 2.999 | 2.904 | 2.932 | 94,340 | -0.09(-2.83%) |
Sep 29, 2023 | 3.027 | 3.033 | 2.932 | 3.018 | 49,879 | +0.00(+0.00%) |
Sep 28, 2023 | 2.970 | 3.094 | 2.932 | 3.018 | 69,937 | +0.08(+2.58%) |
Sep 27, 2023 | 2.894 | 2.997 | 2.894 | 2.942 | 129,410 | +0.05(+1.64%) |
Sep 26, 2023 | 2.961 | 2.989 | 2.885 | 2.894 | 83,290 | -0.10(-3.48%) |
Sep 25, 2023 | 3.046 | 3.027 | 3.008 | 2.999 | 66,405 | -0.05(-1.56%) |
Sep 22, 2023 | 3.056 | 3.103 | 3.037 | 3.046 | 34,695 | -0.06(-1.83%) |
Sep 21, 2023 | 3.112 | 3.122 | 3.037 | 3.103 | 75,996 | -0.03(-0.91%) |
Sep 20, 2023 | 3.131 | 3.217 | 3.094 | 3.131 | 80,680 | +0.05(+1.54%) |
Sep 19, 2023 | 3.122 | 3.160 | 3.065 | 3.084 | 74,583 | -0.08(-2.40%) |
Sep 18, 2023 | 3.207 | 3.217 | 3.141 | 3.160 | 53,938 | -0.04(-1.19%) |
Sep 15, 2023 | 3.169 | 3.235 | 3.131 | 3.198 | 112,409 | -0.01(-0.30%) |
Sep 14, 2023 | 3.122 | 3.207 | 3.103 | 3.207 | 95,631 | +0.12(+4.00%) |
Sep 13, 2023 | 3.169 | 3.176 | 3.075 | 3.084 | 88,071 | -0.06(-1.81%) |
Sep 12, 2023 | 3.150 | 3.207 | 3.131 | 3.141 | 61,399 | -0.01(-0.30%) |
Sep 11, 2023 | 3.198 | 3.255 | 3.131 | 3.150 | 110,909 | -0.02(-0.60%) |
Sep 08, 2023 | 3.122 | 3.264 | 3.122 | 3.169 | 104,742 | -0.03(-0.89%) |
Sep 07, 2023 | 3.264 | 3.302 | 3.179 | 3.198 | 160,050 | -0.07(-2.04%) |
Sep 06, 2023 | 3.340 | 3.340 | 3.255 | 3.264 | 137,811 | -0.08(-2.27%) |
Sep 05, 2023 | 3.245 | 3.340 | 3.228 | 3.340 | 207,997 | +0.12(+3.83%) |
Sep 01, 2023 | 3.236 | 3.307 | 3.217 | 3.217 | 179,109 | +0.01(+0.30%) |
Aug 31, 2023 | 3.179 | 3.264 | 3.150 | 3.207 | 247,772 | +0.06(+1.81%) |
Aug 30, 2023 | 3.198 | 3.312 | 3.131 | 3.150 | 213,474 | -0.02(-0.60%) |
Aug 29, 2023 | 3.160 | 3.283 | 3.160 | 3.169 | 200,007 | +0.04(+1.21%) |
Aug 28, 2023 | 3.160 | 3.160 | 3.103 | 3.131 | 139,269 | -0.05(-1.49%) |
Aug 25, 2023 | 3.169 | 3.274 | 3.141 | 3.179 | 127,646 | +0.02(+0.60%) |
Aug 24, 2023 | 3.179 | 3.321 | 3.148 | 3.160 | 146,259 | -0.03(-0.89%) |
Aug 23, 2023 | 3.179 | 3.264 | 3.150 | 3.188 | 81,674 | +0.02(+0.60%) |
Aug 22, 2023 | 3.302 | 3.302 | 3.160 | 3.169 | 80,079 | -0.09(-2.91%) |
Aug 21, 2023 | 3.302 | 3.302 | 3.219 | 3.264 | 84,489 | +0.00(+0.00%) |
Aug 18, 2023 | 3.169 | 3.302 | 3.141 | 3.264 | 136,849 | +0.07(+2.08%) |
Aug 17, 2023 | 3.150 | 3.321 | 3.131 | 3.198 | 113,255 | +0.01(+0.30%) |
Aug 16, 2023 | 3.274 | 3.321 | 3.169 | 3.188 | 80,992 | -0.11(-3.45%) |
Aug 15, 2023 | 3.340 | 3.407 | 3.283 | 3.302 | 124,074 | -0.07(-1.97%) |
Aug 14, 2023 | 3.397 | 3.407 | 3.276 | 3.369 | 111,542 | -0.04(-1.11%) |
Aug 11, 2023 | 3.369 | 3.416 | 3.312 | 3.407 | 72,484 | +0.04(+1.13%) |
Aug 10, 2023 | 3.359 | 3.378 | 3.274 | 3.369 | 77,517 | +0.05(+1.43%) |
Aug 09, 2023 | 3.388 | 3.394 | 3.283 | 3.321 | 118,797 | -0.05(-1.41%) |
Aug 08, 2023 | 3.378 | 3.407 | 3.283 | 3.369 | 153,218 | +0.05(+1.43%) |
Aug 07, 2023 | 3.179 | 3.331 | 3.084 | 3.321 | 287,536 | +0.18(+5.74%) |
Aug 04, 2023 | 3.018 | 3.141 | 2.989 | 3.141 | 220,875 | +0.15(+5.08%) |
Aug 03, 2023 | 3.160 | 3.226 | 2.961 | 2.989 | 283,118 | -0.26(-7.89%) |
Aug 02, 2023 | 3.160 | 3.245 | 3.139 | 3.245 | 148,638 | +0.03(+0.89%) |
Aug 01, 2023 | 3.302 | 3.340 | 3.207 | 3.217 | 128,569 | -0.09(-2.59%) |
Jul 31, 2023 | 3.435 | 3.435 | 3.293 | 3.302 | 170,742 | -0.10(-3.06%) |
Jul 28, 2023 | 3.359 | 3.435 | 3.359 | 3.407 | 128,330 | -0.02(-0.55%) |
Jul 27, 2023 | 3.388 | 3.444 | 3.379 | 3.426 | 133,807 | +0.06(+1.67%) |
Jul 26, 2023 | 3.369 | 3.416 | 3.351 | 3.369 | 71,873 | -0.01(-0.28%) |
Jul 25, 2023 | 3.369 | 3.449 | 3.332 | 3.379 | 250,013 | -0.01(-0.28%) |
Jul 24, 2023 | 3.304 | 3.398 | 3.276 | 3.388 | 137,512 | +0.11(+3.43%) |
Jul 21, 2023 | 3.398 | 3.398 | 3.238 | 3.276 | 85,564 | -0.04(-1.13%) |
Jul 20, 2023 | 3.398 | 3.439 | 3.285 | 3.313 | 83,744 | -0.10(-3.01%) |
Jul 19, 2023 | 3.416 | 3.435 | 3.360 | 3.416 | 245,786 | +0.03(+0.83%) |
Jul 18, 2023 | 3.304 | 3.416 | 3.304 | 3.388 | 189,886 | +0.10(+3.13%) |
Jul 17, 2023 | 3.257 | 3.323 | 3.229 | 3.285 | 250,824 | +0.06(+1.74%) |
Jul 14, 2023 | 3.276 | 3.276 | 3.126 | 3.229 | 114,342 | +0.00(+0.00%) |
Jul 13, 2023 | 3.154 | 3.229 | 3.126 | 3.229 | 119,368 | +0.09(+2.98%) |
Jul 12, 2023 | 3.182 | 3.182 | 3.098 | 3.135 | 116,823 | -0.02(-0.59%) |
Jul 11, 2023 | 3.089 | 3.154 | 3.051 | 3.154 | 111,012 | +0.10(+3.37%) |
Jul 10, 2023 | 3.042 | 3.079 | 2.995 | 3.051 | 104,656 | +0.00(+0.00%) |
Jul 07, 2023 | 3.126 | 3.154 | 3.023 | 3.051 | 54,483 | -0.07(-2.40%) |
Jul 06, 2023 | 3.033 | 3.135 | 2.967 | 3.126 | 73,057 | +0.07(+2.45%) |
Jul 05, 2023 | 3.173 | 3.182 | 3.023 | 3.051 | 128,756 | -0.10(-3.26%) |
Jul 03, 2023 | 3.004 | 3.173 | 2.948 | 3.154 | 137,701 | +0.12(+4.01%) |
Jun 30, 2023 | 2.958 | 3.033 | 2.921 | 3.033 | 129,382 | +0.11(+3.85%) |
Jun 29, 2023 | 2.892 | 2.920 | 2.864 | 2.920 | 62,690 | +0.05(+1.63%) |
Jun 28, 2023 | 2.930 | 2.930 | 2.827 | 2.873 | 87,643 | -0.06(-1.92%) |
Jun 27, 2023 | 2.901 | 2.958 | 2.817 | 2.930 | 263,207 | +0.04(+1.29%) |
Jun 26, 2023 | 2.780 | 2.892 | 2.733 | 2.892 | 203,172 | +0.17(+6.19%) |
Jun 23, 2023 | 2.714 | 2.724 | 2.649 | 2.724 | 79,816 | +0.00(+0.00%) |
Jun 22, 2023 | 2.742 | 2.752 | 2.705 | 2.724 | 81,111 | -0.04(-1.36%) |
Jun 21, 2023 | 2.836 | 2.836 | 2.733 | 2.761 | 81,739 | -0.07(-2.32%) |
Jun 20, 2023 | 2.817 | 2.883 | 2.780 | 2.827 | 86,495 | +0.01(+0.33%) |
Jun 16, 2023 | 2.808 | 2.833 | 2.770 | 2.817 | 114,459 | -0.01(-0.33%) |
Jun 15, 2023 | 2.733 | 2.864 | 2.733 | 2.827 | 53,821 | +0.11(+4.14%) |
Jun 14, 2023 | 2.817 | 2.827 | 2.714 | 2.714 | 107,964 | -0.08(-3.01%) |
Jun 13, 2023 | 2.873 | 2.901 | 2.799 | 2.799 | 91,456 | -0.08(-2.92%) |
Jun 12, 2023 | 2.733 | 2.892 | 2.733 | 2.883 | 100,825 | +0.14(+5.12%) |
Jun 09, 2023 | 2.742 | 2.836 | 2.733 | 2.742 | 129,777 | +0.00(+0.00%) |
Jun 08, 2023 | 2.817 | 2.836 | 2.742 | 2.742 | 115,503 | -0.06(-2.01%) |
Jun 07, 2023 | 2.799 | 2.827 | 2.752 | 2.799 | 132,635 | +0.02(+0.67%) |
Jun 06, 2023 | 2.658 | 2.799 | 2.649 | 2.780 | 61,747 | +0.13(+4.95%) |
Jun 05, 2023 | 2.686 | 2.696 | 2.630 | 2.649 | 102,535 | -0.05(-1.74%) |
Jun 02, 2023 | 2.658 | 2.752 | 2.639 | 2.696 | 76,201 | +0.06(+2.13%) |
Jun 01, 2023 | 2.621 | 2.733 | 2.602 | 2.639 | 177,608 | -0.03(-1.05%) |
May 31, 2023 | 2.668 | 2.668 | 2.583 | 2.668 | 173,480 | +0.01(+0.35%) |
May 30, 2023 | 2.789 | 2.789 | 2.630 | 2.658 | 162,966 | -0.10(-3.73%) |
May 26, 2023 | 2.733 | 2.799 | 2.733 | 2.761 | 105,124 | +0.04(+1.37%) |
May 25, 2023 | 2.742 | 2.780 | 2.714 | 2.724 | 114,438 | -0.02(-0.68%) |
May 24, 2023 | 2.752 | 2.813 | 2.740 | 2.742 | 110,648 | -0.01(-0.34%) |
May 23, 2023 | 2.668 | 2.803 | 2.668 | 2.752 | 175,631 | +0.08(+3.16%) |
May 22, 2023 | 2.799 | 2.799 | 2.668 | 2.668 | 163,142 | -0.13(-4.68%) |
May 19, 2023 | 2.789 | 2.827 | 2.770 | 2.799 | 115,748 | +0.03(+1.01%) |
May 18, 2023 | 2.780 | 2.827 | 2.770 | 2.770 | 112,696 | -0.03(-1.00%) |
May 17, 2023 | 2.770 | 2.836 | 2.770 | 2.799 | 166,540 | +0.03(+1.01%) |
May 16, 2023 | 2.780 | 2.827 | 2.761 | 2.770 | 99,313 | +0.00(+0.00%) |
May 15, 2023 | 2.724 | 2.799 | 2.724 | 2.770 | 217,152 | +0.05(+1.72%) |
May 12, 2023 | 2.677 | 2.770 | 2.602 | 2.724 | 180,738 | +0.07(+2.46%) |
May 11, 2023 | 2.536 | 2.682 | 2.536 | 2.658 | 204,782 | +0.10(+4.03%) |
May 10, 2023 | 2.611 | 2.673 | 2.546 | 2.555 | 217,760 | -0.07(-2.85%) |
May 09, 2023 | 2.621 | 2.649 | 2.518 | 2.630 | 296,014 | +0.07(+2.55%) |
May 08, 2023 | 2.752 | 2.752 | 2.565 | 2.565 | 717,662 | -0.21(-7.43%) |
May 05, 2023 | 2.817 | 2.817 | 2.742 | 2.770 | 160,374 | -0.04(-1.33%) |
May 04, 2023 | 2.911 | 2.948 | 2.752 | 2.808 | 251,825 | -0.14(-4.76%) |
May 03, 2023 | 2.892 | 3.004 | 2.889 | 2.948 | 205,755 | +0.06(+1.94%) |
May 02, 2023 | 2.836 | 2.916 | 2.808 | 2.892 | 141,026 | +0.03(+0.98%) |