Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.040 | 9.190 | 8.600 | 8.790 | 299,862 | -0.72(-7.57%) |
Apr 29, 2024 | 9.020 | 9.800 | 9.020 | 9.510 | 115,794 | -0.01(-0.11%) |
Apr 26, 2024 | 8.880 | 9.600 | 8.880 | 9.520 | 79,570 | +0.55(+6.13%) |
Apr 25, 2024 | 8.680 | 9.070 | 8.500 | 8.970 | 44,325 | +0.01(+0.11%) |
Apr 24, 2024 | 8.750 | 9.046 | 8.630 | 8.960 | 46,750 | +0.21(+2.40%) |
Apr 23, 2024 | 8.680 | 9.080 | 8.550 | 8.750 | 121,378 | +0.12(+1.40%) |
Apr 22, 2024 | 8.390 | 8.758 | 8.390 | 8.629 | 121,308 | +0.18(+2.12%) |
Apr 19, 2024 | 8.500 | 8.690 | 8.250 | 8.450 | 98,716 | +0.13(+1.56%) |
Apr 18, 2024 | 8.430 | 8.726 | 8.230 | 8.320 | 126,062 | -0.14(-1.65%) |
Apr 17, 2024 | 8.500 | 8.900 | 8.450 | 8.460 | 81,710 | -0.09(-1.08%) |
Apr 16, 2024 | 8.539 | 8.770 | 8.420 | 8.553 | 169,880 | -0.13(-1.47%) |
Apr 15, 2024 | 9.440 | 9.440 | 8.680 | 8.680 | 171,778 | -0.75(-7.92%) |
Apr 12, 2024 | 9.840 | 9.840 | 9.291 | 9.426 | 100,564 | -0.39(-4.01%) |
Apr 11, 2024 | 10.00 | 10.14 | 9.530 | 9.820 | 238,706 | -0.08(-0.81%) |
Apr 10, 2024 | 9.880 | 9.900 | 9.320 | 9.900 | 145,085 | +0.10(+0.97%) |
Apr 09, 2024 | 10.80 | 10.80 | 9.540 | 9.805 | 568,945 | -2.03(-17.17%) |
Apr 08, 2024 | 11.27 | 12.00 | 10.92 | 11.84 | 314,995 | +1.06(+9.81%) |
Apr 05, 2024 | 10.83 | 10.88 | 10.40 | 10.78 | 61,822 | -0.04(-0.37%) |
Apr 04, 2024 | 10.35 | 11.30 | 10.35 | 10.82 | 145,376 | +0.18(+1.69%) |
Apr 03, 2024 | 9.900 | 10.67 | 9.900 | 10.64 | 81,603 | +0.64(+6.40%) |
Apr 02, 2024 | 9.960 | 10.42 | 9.700 | 10.00 | 130,767 | -0.42(-4.03%) |
Apr 01, 2024 | 10.50 | 10.98 | 10.25 | 10.42 | 149,607 | -0.34(-3.16%) |
Mar 28, 2024 | 9.500 | 10.87 | 9.484 | 10.76 | 341,864 | +1.43(+15.33%) |
Mar 27, 2024 | 9.876 | 9.876 | 9.210 | 9.330 | 267,638 | -0.60(-6.04%) |
Mar 26, 2024 | 10.45 | 11.04 | 9.630 | 9.930 | 222,826 | -0.66(-6.23%) |
Mar 25, 2024 | 10.30 | 10.60 | 9.831 | 10.59 | 162,592 | +0.69(+6.97%) |
Mar 22, 2024 | 9.680 | 10.04 | 9.600 | 9.900 | 294,543 | -0.03(-0.30%) |
Mar 21, 2024 | 9.650 | 10.32 | 9.650 | 9.930 | 96,286 | -0.08(-0.76%) |
Mar 20, 2024 | 9.270 | 10.01 | 9.040 | 10.01 | 122,531 | +0.75(+8.16%) |
Mar 19, 2024 | 9.124 | 9.320 | 8.900 | 9.252 | 104,416 | -0.25(-2.62%) |
Mar 18, 2024 | 9.875 | 9.998 | 9.229 | 9.500 | 119,627 | -0.37(-3.70%) |
Mar 15, 2024 | 9.400 | 10.15 | 9.200 | 9.865 | 132,256 | +0.14(+1.47%) |
Mar 14, 2024 | 10.24 | 10.24 | 9.350 | 9.722 | 132,192 | -0.94(-8.80%) |
Mar 13, 2024 | 9.700 | 10.66 | 9.556 | 10.66 | 217,459 | +0.91(+9.33%) |
Mar 12, 2024 | 9.550 | 9.890 | 9.430 | 9.750 | 175,763 | -0.02(-0.20%) |
Mar 11, 2024 | 9.900 | 10.24 | 9.460 | 9.770 | 481,889 | -0.08(-0.86%) |
Mar 08, 2024 | 9.650 | 10.29 | 9.650 | 9.855 | 259,998 | -0.02(-0.19%) |
Mar 07, 2024 | 9.900 | 10.25 | 9.670 | 9.873 | 249,525 | -0.30(-2.92%) |
Mar 06, 2024 | 10.20 | 10.52 | 10.12 | 10.17 | 215,310 | +0.12(+1.15%) |
Mar 05, 2024 | 10.50 | 10.72 | 10.01 | 10.05 | 234,166 | -0.63(-5.85%) |
Mar 04, 2024 | 10.59 | 11.03 | 10.22 | 10.68 | 300,652 | +0.38(+3.73%) |
Mar 01, 2024 | 10.28 | 10.50 | 10.12 | 10.30 | 157,675 | -0.25(-2.34%) |
Feb 29, 2024 | 11.00 | 11.24 | 10.01 | 10.54 | 298,621 | -0.32(-2.92%) |
Feb 28, 2024 | 10.50 | 11.01 | 10.44 | 10.86 | 324,789 | +0.40(+3.82%) |
Feb 27, 2024 | 10.42 | 11.03 | 10.33 | 10.46 | 290,541 | +0.14(+1.36%) |
Feb 26, 2024 | 9.490 | 10.39 | 9.210 | 10.32 | 251,049 | +0.92(+9.79%) |
Feb 23, 2024 | 9.170 | 9.410 | 8.935 | 9.400 | 124,826 | +0.06(+0.68%) |
Feb 22, 2024 | 9.690 | 9.870 | 8.930 | 9.336 | 181,518 | -0.08(-0.84%) |
Feb 21, 2024 | 9.350 | 9.570 | 9.254 | 9.415 | 73,081 | -0.13(-1.37%) |
Feb 20, 2024 | 9.807 | 9.990 | 9.420 | 9.546 | 117,182 | -0.29(-2.99%) |
Feb 16, 2024 | 9.760 | 10.05 | 9.600 | 9.840 | 114,513 | +0.13(+1.34%) |
Feb 15, 2024 | 9.500 | 9.995 | 9.360 | 9.710 | 133,628 | +0.01(+0.11%) |
Feb 14, 2024 | 8.960 | 9.750 | 8.910 | 9.700 | 293,720 | +0.91(+10.35%) |
Feb 13, 2024 | 9.050 | 9.050 | 8.460 | 8.790 | 251,218 | -0.29(-3.19%) |
Feb 12, 2024 | 8.440 | 9.390 | 8.440 | 9.080 | 217,445 | +0.34(+3.89%) |
Feb 09, 2024 | 9.010 | 9.020 | 8.450 | 8.740 | 170,746 | +0.44(+5.30%) |
Feb 08, 2024 | 7.400 | 8.360 | 7.350 | 8.300 | 163,449 | +1.03(+14.11%) |
Feb 07, 2024 | 6.915 | 7.274 | 6.850 | 7.274 | 87,147 | +0.12(+1.74%) |
Feb 06, 2024 | 6.820 | 7.165 | 6.809 | 7.149 | 136,925 | +0.30(+4.44%) |
Feb 05, 2024 | 7.010 | 7.340 | 6.759 | 6.845 | 143,017 | -0.29(-4.13%) |
Feb 02, 2024 | 7.490 | 7.490 | 7.070 | 7.140 | 89,802 | -0.36(-4.80%) |
Feb 01, 2024 | 6.850 | 7.530 | 6.850 | 7.500 | 96,724 | +0.30(+4.16%) |
Jan 31, 2024 | 7.400 | 7.740 | 7.130 | 7.200 | 108,102 | -0.35(-4.64%) |
Jan 30, 2024 | 7.450 | 7.690 | 7.260 | 7.550 | 182,204 | +0.01(+0.10%) |
Jan 29, 2024 | 6.910 | 7.650 | 6.910 | 7.542 | 232,508 | +0.29(+4.03%) |
Jan 26, 2024 | 6.310 | 7.250 | 6.310 | 7.250 | 409,729 | +1.06(+17.10%) |
Jan 25, 2024 | 5.750 | 6.220 | 5.702 | 6.191 | 240,281 | +0.44(+7.67%) |
Jan 24, 2024 | 6.071 | 6.170 | 5.680 | 5.750 | 168,970 | -0.08(-1.37%) |
Jan 23, 2024 | 5.872 | 6.020 | 5.650 | 5.830 | 135,175 | -0.10(-1.69%) |
Jan 22, 2024 | 6.400 | 6.520 | 5.880 | 5.930 | 251,261 | -0.47(-7.34%) |
Jan 19, 2024 | 6.330 | 6.505 | 6.195 | 6.400 | 248,659 | +0.01(+0.12%) |
Jan 18, 2024 | 6.930 | 7.000 | 6.360 | 6.392 | 158,479 | -0.42(-6.16%) |
Jan 17, 2024 | 6.550 | 7.200 | 6.550 | 6.811 | 121,901 | -0.08(-1.14%) |
Jan 16, 2024 | 7.130 | 7.250 | 6.830 | 6.890 | 258,116 | -0.60(-8.01%) |
Jan 12, 2024 | 8.200 | 8.200 | 7.227 | 7.490 | 267,821 | -0.35(-4.46%) |
Jan 11, 2024 | 9.000 | 9.270 | 7.430 | 7.840 | 601,185 | -0.38(-4.62%) |
Jan 10, 2024 | 7.570 | 8.266 | 7.330 | 8.220 | 207,793 | +0.58(+7.56%) |
Jan 09, 2024 | 7.900 | 7.990 | 7.560 | 7.642 | 353,499 | -0.22(-2.76%) |
Jan 08, 2024 | 7.430 | 7.900 | 7.235 | 7.859 | 187,406 | +0.53(+7.26%) |
Jan 05, 2024 | 7.400 | 7.450 | 7.060 | 7.327 | 135,710 | +0.03(+0.46%) |
Jan 04, 2024 | 7.273 | 7.660 | 7.180 | 7.293 | 188,636 | +0.16(+2.21%) |
Jan 03, 2024 | 7.510 | 7.960 | 7.135 | 7.135 | 215,020 | -0.62(-8.00%) |
Jan 02, 2024 | 8.543 | 8.590 | 7.740 | 7.756 | 221,735 | -0.04(-0.55%) |
Dec 29, 2023 | 8.200 | 8.570 | 7.750 | 7.799 | 233,201 | -0.40(-4.89%) |
Dec 28, 2023 | 9.230 | 9.230 | 8.200 | 8.200 | 270,274 | -1.07(-11.54%) |
Dec 27, 2023 | 8.380 | 9.320 | 8.380 | 9.270 | 309,681 | +0.88(+10.49%) |
Dec 26, 2023 | 8.500 | 8.600 | 8.000 | 8.390 | 110,542 | -0.21(-2.44%) |
Dec 22, 2023 | 8.080 | 8.660 | 8.059 | 8.600 | 251,981 | +0.50(+6.24%) |
Dec 21, 2023 | 7.980 | 8.095 | 7.595 | 8.095 | 202,740 | +0.62(+8.22%) |
Dec 20, 2023 | 7.500 | 7.852 | 7.150 | 7.480 | 242,142 | +0.19(+2.61%) |
Dec 19, 2023 | 6.990 | 7.560 | 6.990 | 7.290 | 166,100 | +0.32(+4.52%) |
Dec 18, 2023 | 6.600 | 7.050 | 6.600 | 6.975 | 123,630 | +0.27(+4.02%) |
Dec 15, 2023 | 7.065 | 7.120 | 6.687 | 6.705 | 234,030 | -0.40(-5.69%) |
Dec 14, 2023 | 7.050 | 7.300 | 6.988 | 7.110 | 168,218 | +0.08(+1.16%) |
Dec 13, 2023 | 6.530 | 7.046 | 6.530 | 7.029 | 136,056 | +0.32(+4.84%) |
Dec 12, 2023 | 6.750 | 6.890 | 6.601 | 6.704 | 165,834 | +0.10(+1.58%) |
Dec 11, 2023 | 6.940 | 6.990 | 6.450 | 6.600 | 271,980 | -0.56(-7.82%) |
Dec 08, 2023 | 6.995 | 7.200 | 6.960 | 7.160 | 162,429 | +0.21(+3.02%) |
Dec 07, 2023 | 6.900 | 7.026 | 6.760 | 6.950 | 168,098 | -0.03(-0.44%) |
Dec 06, 2023 | 7.300 | 7.700 | 6.880 | 6.980 | 262,930 | -0.48(-6.45%) |
Dec 05, 2023 | 7.550 | 7.840 | 7.368 | 7.461 | 673,295 | -0.07(-0.93%) |
Dec 04, 2023 | 7.120 | 7.600 | 6.950 | 7.531 | 749,796 | +0.82(+12.16%) |
Dec 01, 2023 | 6.109 | 6.750 | 6.109 | 6.715 | 273,839 | +0.58(+9.54%) |
Nov 30, 2023 | 6.100 | 6.240 | 6.090 | 6.130 | 92,915 | -0.09(-1.42%) |
Nov 29, 2023 | 6.120 | 6.230 | 6.010 | 6.218 | 191,903 | +0.16(+2.71%) |
Nov 28, 2023 | 5.895 | 6.125 | 5.780 | 6.054 | 116,047 | +0.27(+4.64%) |
Nov 27, 2023 | 5.700 | 5.864 | 5.600 | 5.785 | 120,217 | -0.21(-3.54%) |
Nov 24, 2023 | 5.525 | 6.014 | 5.300 | 5.998 | 111,886 | +0.55(+10.16%) |
Nov 22, 2023 | 5.600 | 5.700 | 5.287 | 5.445 | 190,050 | -0.19(-3.46%) |
Nov 21, 2023 | 5.990 | 5.990 | 5.600 | 5.640 | 167,933 | -0.33(-5.53%) |
Nov 20, 2023 | 5.810 | 6.000 | 5.700 | 5.970 | 133,348 | +0.17(+2.93%) |
Nov 17, 2023 | 5.700 | 5.854 | 5.610 | 5.800 | 86,990 | +0.04(+0.78%) |
Nov 16, 2023 | 5.750 | 5.812 | 5.484 | 5.755 | 86,266 | -0.15(-2.62%) |
Nov 15, 2023 | 5.270 | 5.934 | 5.100 | 5.910 | 277,663 | +0.65(+12.36%) |
Nov 14, 2023 | 5.260 | 5.500 | 5.125 | 5.260 | 148,614 | +0.01(+0.15%) |
Nov 13, 2023 | 5.385 | 5.410 | 5.063 | 5.252 | 151,987 | -0.11(-2.05%) |
Nov 10, 2023 | 5.915 | 6.036 | 5.362 | 5.362 | 206,187 | -0.48(-8.19%) |
Nov 09, 2023 | 5.660 | 6.230 | 5.600 | 5.840 | 258,858 | +0.34(+6.18%) |
Nov 08, 2023 | 5.570 | 5.590 | 5.300 | 5.500 | 160,598 | -0.06(-1.08%) |
Nov 07, 2023 | 5.080 | 5.570 | 5.075 | 5.560 | 107,026 | +0.25(+4.76%) |
Nov 06, 2023 | 5.670 | 5.670 | 5.210 | 5.308 | 182,865 | -0.12(-2.21%) |
Nov 03, 2023 | 5.100 | 5.450 | 5.020 | 5.428 | 449,760 | +0.33(+6.42%) |
Nov 02, 2023 | 5.000 | 5.180 | 4.956 | 5.100 | 240,012 | +0.14(+2.91%) |
Nov 01, 2023 | 4.540 | 5.000 | 4.540 | 4.956 | 111,866 | +0.41(+9.06%) |
Oct 31, 2023 | 4.680 | 4.870 | 4.300 | 4.544 | 228,906 | -0.40(-8.01%) |
Oct 30, 2023 | 4.940 | 5.050 | 4.650 | 4.940 | 121,063 | +0.36(+7.86%) |
Oct 27, 2023 | 4.120 | 4.800 | 4.120 | 4.580 | 98,708 | +0.24(+5.53%) |
Oct 26, 2023 | 4.400 | 4.404 | 4.220 | 4.340 | 49,940 | -0.06(-1.36%) |
Oct 25, 2023 | 4.464 | 4.490 | 4.280 | 4.400 | 107,662 | +0.06(+1.38%) |
Oct 24, 2023 | 3.970 | 4.440 | 3.970 | 4.340 | 259,307 | +0.53(+13.91%) |
Oct 23, 2023 | 3.560 | 3.840 | 3.410 | 3.810 | 171,857 | +0.29(+8.26%) |
Oct 20, 2023 | 3.490 | 3.604 | 3.450 | 3.519 | 150,126 | +0.10(+2.90%) |
Oct 19, 2023 | 3.434 | 3.490 | 3.420 | 3.420 | 48,844 | -0.03(-0.87%) |
Oct 18, 2023 | 3.700 | 3.700 | 3.450 | 3.450 | 94,845 | -0.17(-4.75%) |
Oct 17, 2023 | 3.780 | 3.780 | 3.560 | 3.622 | 114,674 | -0.06(-1.58%) |
Oct 16, 2023 | 3.630 | 3.860 | 3.600 | 3.680 | 102,126 | +0.19(+5.44%) |
Oct 13, 2023 | 3.515 | 3.528 | 3.476 | 3.490 | 118,951 | -0.01(-0.24%) |
Oct 12, 2023 | 3.550 | 3.550 | 3.438 | 3.498 | 118,824 | -0.02(-0.61%) |
Oct 11, 2023 | 3.600 | 3.600 | 3.390 | 3.520 | 311,538 | -0.02(-0.42%) |
Oct 10, 2023 | 3.595 | 3.680 | 3.525 | 3.535 | 63,939 | +0.04(+1.00%) |
Oct 09, 2023 | 3.500 | 3.692 | 3.480 | 3.500 | 37,459 | -0.09(-2.51%) |
Oct 06, 2023 | 3.500 | 3.630 | 3.450 | 3.590 | 64,949 | +0.10(+2.98%) |
Oct 05, 2023 | 3.590 | 3.670 | 3.465 | 3.486 | 146,833 | -0.05(-1.53%) |
Oct 04, 2023 | 3.380 | 3.540 | 3.380 | 3.540 | 39,217 | +0.15(+4.42%) |
Oct 03, 2023 | 3.587 | 3.590 | 3.390 | 3.390 | 76,775 | -0.25(-6.87%) |
Oct 02, 2023 | 3.784 | 3.850 | 3.560 | 3.640 | 44,167 | -0.05(-1.24%) |
Sep 29, 2023 | 3.788 | 3.920 | 3.660 | 3.686 | 280,331 | +0.06(+1.54%) |
Sep 28, 2023 | 3.520 | 3.797 | 3.370 | 3.630 | 196,374 | +0.11(+3.12%) |
Sep 27, 2023 | 3.520 | 3.560 | 3.400 | 3.520 | 44,000 | +0.12(+3.53%) |
Sep 26, 2023 | 3.500 | 3.570 | 3.284 | 3.400 | 659,836 | -0.12(-3.55%) |
Sep 25, 2023 | 3.443 | 3.525 | 3.525 | 3.525 | 102,692 | +0.04(+1.29%) |
Sep 22, 2023 | 3.500 | 3.550 | 3.470 | 3.480 | 204,190 | -0.03(-0.85%) |
Sep 21, 2023 | 3.500 | 3.600 | 3.470 | 3.510 | 108,337 | -0.06(-1.63%) |
Sep 20, 2023 | 3.635 | 3.660 | 3.537 | 3.568 | 48,478 | -0.05(-1.44%) |
Sep 19, 2023 | 3.697 | 3.760 | 3.570 | 3.620 | 119,106 | -0.08(-2.16%) |
Sep 18, 2023 | 3.580 | 3.910 | 3.580 | 3.700 | 74,900 | -0.05(-1.46%) |
Sep 15, 2023 | 3.597 | 3.810 | 3.568 | 3.755 | 51,062 | +0.15(+4.02%) |
Sep 14, 2023 | 3.520 | 3.688 | 3.520 | 3.610 | 97,343 | +0.08(+2.27%) |
Sep 13, 2023 | 3.690 | 3.705 | 3.530 | 3.530 | 37,632 | -0.08(-2.22%) |
Sep 12, 2023 | 3.724 | 3.780 | 3.610 | 3.610 | 60,664 | +0.05(+1.40%) |
Sep 11, 2023 | 3.550 | 3.750 | 3.550 | 3.560 | 66,282 | -0.15(-4.09%) |
Sep 08, 2023 | 3.669 | 3.740 | 3.647 | 3.712 | 60,919 | +0.03(+0.83%) |
Sep 07, 2023 | 3.530 | 3.750 | 3.500 | 3.681 | 148,053 | +0.09(+2.54%) |
Sep 06, 2023 | 3.600 | 3.680 | 3.560 | 3.590 | 138,667 | -0.03(-0.83%) |
Sep 05, 2023 | 3.680 | 3.760 | 3.600 | 3.620 | 106,145 | -0.09(-2.43%) |
Sep 01, 2023 | 3.900 | 3.900 | 3.700 | 3.710 | 86,373 | -0.13(-3.51%) |
Aug 31, 2023 | 3.980 | 4.020 | 3.792 | 3.845 | 66,392 | -0.17(-4.21%) |
Aug 30, 2023 | 4.250 | 4.250 | 3.900 | 4.014 | 64,320 | -0.06(-1.38%) |
Aug 29, 2023 | 3.564 | 4.100 | 3.550 | 4.070 | 364,823 | +0.52(+14.65%) |
Aug 28, 2023 | 3.570 | 3.740 | 3.513 | 3.550 | 32,989 | -0.02(-0.67%) |
Aug 25, 2023 | 3.550 | 3.620 | 3.470 | 3.574 | 66,792 | +0.01(+0.39%) |
Aug 24, 2023 | 3.640 | 3.660 | 3.530 | 3.560 | 63,664 | -0.10(-2.62%) |
Aug 23, 2023 | 3.597 | 3.740 | 3.595 | 3.656 | 73,311 | +0.10(+2.84%) |
Aug 22, 2023 | 3.593 | 3.600 | 3.490 | 3.555 | 78,983 | -0.01(-0.15%) |
Aug 21, 2023 | 3.680 | 3.720 | 3.467 | 3.560 | 104,873 | -0.09(-2.46%) |
Aug 18, 2023 | 3.550 | 3.670 | 3.500 | 3.650 | 175,282 | +0.08(+2.24%) |
Aug 17, 2023 | 3.750 | 3.900 | 3.570 | 3.570 | 318,518 | -0.22(-5.80%) |
Aug 16, 2023 | 3.700 | 3.880 | 3.700 | 3.790 | 84,401 | -0.07(-1.84%) |
Aug 15, 2023 | 3.950 | 3.980 | 3.861 | 3.861 | 57,946 | -0.04(-1.12%) |
Aug 14, 2023 | 3.960 | 4.000 | 3.810 | 3.905 | 62,404 | -0.10(-2.38%) |
Aug 11, 2023 | 3.990 | 4.150 | 3.970 | 4.000 | 67,343 | +0.01(+0.17%) |
Aug 10, 2023 | 3.965 | 4.263 | 3.965 | 3.993 | 354,885 | +0.01(+0.34%) |
Aug 09, 2023 | 4.440 | 4.450 | 3.880 | 3.980 | 390,374 | -0.50(-11.17%) |
Aug 08, 2023 | 4.614 | 4.614 | 4.340 | 4.480 | 371,838 | -0.15(-3.34%) |
Aug 07, 2023 | 4.690 | 4.700 | 4.600 | 4.635 | 37,278 | -0.04(-0.75%) |
Aug 04, 2023 | 4.765 | 4.814 | 4.660 | 4.670 | 54,476 | -0.10(-2.10%) |
Aug 03, 2023 | 4.745 | 4.820 | 4.650 | 4.770 | 123,514 | -0.03(-0.63%) |
Aug 02, 2023 | 4.880 | 4.880 | 4.720 | 4.800 | 58,546 | -0.09(-1.89%) |
Aug 01, 2023 | 4.750 | 4.910 | 4.700 | 4.893 | 32,968 | -0.02(-0.42%) |
Jul 31, 2023 | 4.800 | 4.990 | 4.800 | 4.913 | 75,108 | +0.12(+2.58%) |
Jul 28, 2023 | 4.550 | 4.790 | 4.550 | 4.790 | 47,070 | +0.21(+4.59%) |
Jul 27, 2023 | 4.880 | 4.930 | 4.560 | 4.580 | 144,820 | -0.30(-6.15%) |
Jul 26, 2023 | 4.840 | 4.900 | 4.720 | 4.880 | 211,089 | +0.02(+0.41%) |
Jul 25, 2023 | 4.800 | 4.900 | 4.770 | 4.860 | 34,986 | +0.08(+1.67%) |
Jul 24, 2023 | 4.750 | 4.820 | 4.690 | 4.780 | 44,781 | -0.04(-0.87%) |
Jul 21, 2023 | 4.815 | 4.877 | 4.750 | 4.822 | 37,740 | +0.08(+1.73%) |
Jul 20, 2023 | 5.000 | 5.000 | 4.740 | 4.740 | 83,585 | -0.19(-3.85%) |
Jul 19, 2023 | 4.860 | 4.980 | 4.850 | 4.930 | 51,585 | +0.04(+0.77%) |
Jul 18, 2023 | 4.910 | 5.000 | 4.810 | 4.892 | 121,674 | -0.03(-0.54%) |
Jul 17, 2023 | 5.050 | 5.150 | 4.910 | 4.919 | 135,060 | -0.18(-3.46%) |
Jul 14, 2023 | 5.330 | 5.440 | 5.060 | 5.095 | 154,776 | -0.24(-4.41%) |
Jul 13, 2023 | 5.135 | 5.420 | 5.040 | 5.330 | 319,748 | +0.28(+5.45%) |
Jul 12, 2023 | 5.000 | 5.280 | 5.000 | 5.054 | 108,025 | +0.01(+0.29%) |
Jul 11, 2023 | 5.000 | 5.200 | 5.000 | 5.040 | 107,077 | -0.09(-1.75%) |
Jul 10, 2023 | 4.990 | 5.140 | 4.803 | 5.130 | 319,925 | +0.15(+3.01%) |
Jul 07, 2023 | 4.700 | 5.030 | 4.700 | 4.980 | 256,682 | +0.24(+5.00%) |
Jul 06, 2023 | 4.920 | 4.920 | 4.595 | 4.743 | 182,984 | -0.10(-2.11%) |
Jul 05, 2023 | 4.460 | 4.850 | 4.460 | 4.845 | 246,040 | +0.40(+9.00%) |
Jul 03, 2023 | 4.340 | 4.450 | 4.225 | 4.445 | 112,197 | +0.11(+2.42%) |
Jun 30, 2023 | 4.220 | 4.490 | 4.050 | 4.340 | 181,457 | +0.06(+1.30%) |
Jun 29, 2023 | 4.050 | 4.300 | 4.050 | 4.284 | 117,514 | +0.15(+3.73%) |
Jun 28, 2023 | 3.800 | 4.155 | 3.800 | 4.130 | 103,943 | +0.16(+4.03%) |
Jun 27, 2023 | 3.860 | 3.990 | 3.755 | 3.970 | 118,712 | +0.23(+6.15%) |
Jun 26, 2023 | 3.900 | 4.015 | 3.740 | 3.740 | 178,379 | -0.16(-4.10%) |
Jun 23, 2023 | 3.870 | 3.990 | 3.750 | 3.900 | 131,376 | +0.03(+0.84%) |
Jun 22, 2023 | 3.820 | 3.910 | 3.722 | 3.868 | 96,897 | +0.05(+1.24%) |
Jun 21, 2023 | 3.740 | 4.000 | 3.725 | 3.820 | 198,529 | +0.16(+4.37%) |
Jun 20, 2023 | 3.210 | 3.701 | 3.210 | 3.660 | 160,810 | +0.52(+16.56%) |
Jun 16, 2023 | 3.330 | 3.365 | 3.090 | 3.140 | 195,804 | -0.20(-5.99%) |
Jun 15, 2023 | 3.260 | 3.380 | 3.260 | 3.340 | 98,214 | +0.01(+0.30%) |
Jun 14, 2023 | 3.300 | 3.410 | 3.250 | 3.330 | 38,373 | -0.03(-0.89%) |
Jun 13, 2023 | 3.420 | 3.520 | 3.330 | 3.360 | 88,011 | -0.06(-1.90%) |
Jun 12, 2023 | 3.390 | 3.425 | 3.240 | 3.425 | 96,841 | +0.06(+1.78%) |
Jun 09, 2023 | 3.550 | 3.550 | 3.310 | 3.365 | 164,830 | -0.12(-3.58%) |
Jun 08, 2023 | 3.320 | 3.610 | 3.320 | 3.490 | 97,268 | -0.03(-0.84%) |
Jun 07, 2023 | 3.690 | 3.840 | 3.500 | 3.519 | 109,206 | -0.22(-5.90%) |
Jun 06, 2023 | 3.870 | 3.870 | 3.660 | 3.740 | 124,203 | -0.12(-3.23%) |
Jun 05, 2023 | 3.860 | 4.090 | 3.840 | 3.865 | 78,338 | -0.26(-6.30%) |
Jun 02, 2023 | 4.120 | 4.180 | 4.047 | 4.125 | 27,283 | +0.01(+0.36%) |
Jun 01, 2023 | 3.980 | 4.136 | 3.850 | 4.110 | 105,467 | +0.07(+1.61%) |
May 31, 2023 | 4.120 | 4.120 | 3.848 | 4.045 | 55,893 | -0.06(-1.39%) |
May 30, 2023 | 3.940 | 4.200 | 3.940 | 4.102 | 84,825 | +0.23(+5.99%) |
May 26, 2023 | 3.750 | 3.870 | 3.707 | 3.870 | 37,050 | +0.12(+3.20%) |
May 25, 2023 | 3.930 | 3.930 | 3.740 | 3.750 | 66,783 | -0.18(-4.64%) |
May 24, 2023 | 4.040 | 4.040 | 3.840 | 3.932 | 118,865 | -0.18(-4.32%) |
May 23, 2023 | 4.070 | 4.260 | 4.050 | 4.110 | 33,864 | +0.06(+1.36%) |
May 22, 2023 | 4.050 | 4.090 | 4.000 | 4.055 | 42,734 | +0.00(+0.12%) |
May 19, 2023 | 4.200 | 4.250 | 4.050 | 4.050 | 120,083 | -0.10(-2.41%) |
May 18, 2023 | 4.336 | 4.350 | 4.149 | 4.150 | 58,948 | -0.26(-5.84%) |
May 17, 2023 | 4.300 | 4.428 | 4.200 | 4.407 | 232,535 | +0.18(+4.19%) |
May 16, 2023 | 4.240 | 4.400 | 4.190 | 4.230 | 71,338 | -0.09(-2.08%) |
May 15, 2023 | 3.913 | 4.580 | 3.810 | 4.320 | 212,876 | +0.42(+10.63%) |
May 12, 2023 | 4.001 | 4.001 | 3.811 | 3.905 | 82,226 | -0.10(-2.38%) |
May 11, 2023 | 3.940 | 4.090 | 3.893 | 4.000 | 95,675 | -0.02(-0.50%) |
May 10, 2023 | 3.950 | 4.300 | 3.800 | 4.020 | 136,141 | +0.06(+1.52%) |
May 09, 2023 | 3.800 | 4.030 | 3.800 | 3.960 | 89,472 | +0.03(+0.70%) |
May 08, 2023 | 3.842 | 3.990 | 3.760 | 3.933 | 105,999 | -0.02(-0.44%) |
May 05, 2023 | 3.560 | 4.000 | 3.560 | 3.950 | 97,607 | +0.37(+10.34%) |
May 04, 2023 | 3.540 | 3.710 | 3.540 | 3.580 | 36,480 | +0.03(+0.84%) |
May 03, 2023 | 3.590 | 3.700 | 3.550 | 3.550 | 23,258 | -0.12(-3.27%) |
May 02, 2023 | 3.650 | 3.710 | 3.560 | 3.670 | 92,619 | -0.04(-1.18%) |