Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.76 | 13.00 | 12.24 | 12.38 | 145,441 | -0.50(-3.88%) |
Apr 29, 2024 | 13.70 | 13.94 | 12.55 | 12.88 | 252,158 | -0.78(-5.74%) |
Apr 26, 2024 | 13.05 | 13.72 | 12.92 | 13.66 | 213,558 | +0.61(+4.71%) |
Apr 25, 2024 | 12.66 | 13.14 | 12.66 | 13.05 | 132,065 | +0.18(+1.40%) |
Apr 24, 2024 | 12.85 | 13.10 | 12.78 | 12.87 | 194,371 | -0.07(-0.54%) |
Apr 23, 2024 | 12.48 | 13.12 | 12.48 | 12.94 | 220,813 | +0.53(+4.27%) |
Apr 22, 2024 | 12.86 | 13.28 | 12.14 | 12.41 | 189,234 | -0.43(-3.35%) |
Apr 19, 2024 | 12.89 | 13.05 | 12.51 | 12.84 | 208,949 | +0.09(+0.71%) |
Apr 18, 2024 | 12.78 | 13.27 | 12.56 | 12.75 | 243,586 | -0.05(-0.39%) |
Apr 17, 2024 | 13.12 | 13.23 | 12.62 | 12.80 | 232,314 | -0.21(-1.61%) |
Apr 16, 2024 | 13.91 | 13.97 | 12.94 | 13.01 | 237,000 | -1.16(-8.19%) |
Apr 15, 2024 | 14.73 | 14.99 | 14.03 | 14.17 | 279,502 | -0.33(-2.28%) |
Apr 12, 2024 | 14.90 | 15.18 | 14.11 | 14.50 | 231,202 | -0.36(-2.42%) |
Apr 11, 2024 | 14.73 | 14.90 | 14.43 | 14.86 | 261,706 | +0.35(+2.41%) |
Apr 10, 2024 | 14.99 | 15.01 | 14.20 | 14.51 | 289,655 | -0.48(-3.20%) |
Apr 09, 2024 | 15.34 | 15.34 | 14.62 | 14.99 | 380,184 | +0.02(+0.13%) |
Apr 08, 2024 | 13.89 | 15.23 | 13.44 | 14.97 | 748,744 | +1.76(+13.32%) |
Apr 05, 2024 | 14.94 | 15.24 | 12.50 | 13.21 | 1,149,670 | -0.55(-4.00%) |
Apr 04, 2024 | 13.11 | 14.03 | 13.11 | 13.76 | 374,494 | +0.63(+4.80%) |
Apr 03, 2024 | 13.57 | 13.80 | 12.82 | 13.13 | 212,282 | -0.54(-3.95%) |
Apr 02, 2024 | 14.46 | 14.59 | 13.56 | 13.67 | 211,190 | -0.93(-6.37%) |
Apr 01, 2024 | 14.24 | 14.64 | 13.30 | 14.60 | 321,483 | +0.67(+4.81%) |
Mar 28, 2024 | 14.35 | 14.35 | 13.76 | 13.93 | 594,525 | -0.40(-2.79%) |
Mar 27, 2024 | 13.60 | 14.34 | 13.53 | 14.33 | 186,159 | +0.70(+5.14%) |
Mar 26, 2024 | 13.59 | 14.19 | 13.51 | 13.63 | 169,349 | +0.04(+0.29%) |
Mar 25, 2024 | 13.99 | 14.18 | 13.44 | 13.59 | 174,288 | -0.40(-2.86%) |
Mar 22, 2024 | 14.23 | 14.44 | 13.74 | 13.99 | 262,039 | +0.19(+1.38%) |
Mar 21, 2024 | 14.02 | 14.23 | 13.43 | 13.80 | 145,164 | -0.17(-1.22%) |
Mar 20, 2024 | 13.06 | 14.20 | 13.00 | 13.97 | 195,440 | +1.04(+8.04%) |
Mar 19, 2024 | 12.98 | 13.25 | 12.68 | 12.93 | 152,624 | -0.05(-0.39%) |
Mar 18, 2024 | 11.82 | 13.00 | 11.75 | 12.98 | 169,796 | +1.09(+9.17%) |
Mar 15, 2024 | 12.01 | 12.44 | 11.62 | 11.89 | 237,251 | -0.15(-1.25%) |
Mar 14, 2024 | 12.01 | 12.16 | 11.77 | 12.04 | 77,721 | -0.01(-0.08%) |
Mar 13, 2024 | 11.34 | 12.27 | 11.34 | 12.05 | 136,347 | +0.56(+4.87%) |
Mar 12, 2024 | 11.42 | 11.64 | 10.58 | 11.49 | 244,143 | -0.06(-0.52%) |
Mar 11, 2024 | 12.51 | 12.81 | 11.15 | 11.55 | 174,960 | -0.45(-3.75%) |
Mar 08, 2024 | 13.00 | 13.34 | 11.53 | 12.00 | 266,265 | -1.00(-7.69%) |
Mar 07, 2024 | 11.81 | 14.27 | 11.44 | 13.00 | 754,890 | +1.97(+17.86%) |
Mar 06, 2024 | 10.80 | 11.28 | 10.80 | 11.03 | 129,277 | +0.12(+1.10%) |
Mar 05, 2024 | 11.38 | 11.59 | 10.64 | 10.91 | 174,106 | -0.56(-4.88%) |
Mar 04, 2024 | 11.78 | 11.78 | 10.52 | 11.47 | 168,497 | -0.34(-2.88%) |
Mar 01, 2024 | 12.03 | 12.12 | 11.40 | 11.81 | 163,518 | -0.16(-1.34%) |
Feb 29, 2024 | 12.14 | 12.14 | 11.85 | 11.97 | 121,517 | -0.06(-0.50%) |
Feb 28, 2024 | 12.00 | 12.17 | 11.81 | 12.03 | 97,459 | +0.03(+0.25%) |
Feb 27, 2024 | 12.14 | 12.14 | 11.51 | 12.00 | 181,550 | -0.11(-0.91%) |
Feb 26, 2024 | 12.06 | 12.23 | 11.85 | 12.11 | 97,999 | +0.10(+0.83%) |
Feb 23, 2024 | 12.00 | 12.24 | 11.61 | 12.01 | 219,445 | +0.01(+0.08%) |
Feb 22, 2024 | 11.74 | 12.00 | 11.46 | 12.00 | 126,330 | +0.48(+4.17%) |
Feb 21, 2024 | 12.06 | 12.08 | 11.01 | 11.52 | 257,259 | -0.53(-4.40%) |
Feb 20, 2024 | 11.48 | 12.32 | 11.00 | 12.05 | 520,613 | +0.70(+6.17%) |
Feb 16, 2024 | 11.24 | 11.43 | 10.22 | 11.35 | 320,741 | +0.11(+0.98%) |
Feb 15, 2024 | 10.09 | 11.48 | 10.06 | 11.24 | 351,712 | +1.21(+12.06%) |
Feb 14, 2024 | 9.510 | 10.13 | 8.000 | 10.03 | 250,938 | +0.16(+1.62%) |
Feb 13, 2024 | 9.750 | 10.04 | 9.620 | 9.870 | 160,124 | -0.07(-0.70%) |
Feb 12, 2024 | 9.920 | 10.09 | 9.190 | 9.940 | 229,858 | +0.10(+1.02%) |
Feb 09, 2024 | 8.990 | 10.00 | 8.940 | 9.840 | 227,316 | +0.95(+10.69%) |
Feb 08, 2024 | 8.250 | 8.950 | 8.000 | 8.890 | 264,683 | +0.67(+8.15%) |
Feb 07, 2024 | 8.150 | 8.300 | 8.050 | 8.220 | 145,798 | +0.01(+0.12%) |
Feb 06, 2024 | 8.000 | 8.350 | 7.814 | 8.210 | 81,513 | +0.33(+4.19%) |
Feb 05, 2024 | 8.380 | 8.380 | 7.590 | 7.880 | 93,575 | -0.51(-6.08%) |
Feb 02, 2024 | 8.190 | 8.390 | 7.774 | 8.390 | 145,875 | +0.22(+2.69%) |
Feb 01, 2024 | 7.080 | 8.170 | 6.915 | 8.170 | 216,975 | +1.15(+16.38%) |
Jan 31, 2024 | 6.630 | 7.200 | 6.560 | 7.020 | 134,989 | +0.42(+6.36%) |
Jan 30, 2024 | 6.560 | 6.720 | 6.430 | 6.600 | 26,155 | +0.10(+1.54%) |
Jan 29, 2024 | 6.910 | 6.910 | 6.190 | 6.500 | 67,394 | -0.39(-5.66%) |
Jan 26, 2024 | 7.100 | 7.150 | 6.750 | 6.890 | 61,791 | -0.21(-2.96%) |
Jan 25, 2024 | 6.960 | 7.100 | 6.678 | 7.100 | 131,933 | +0.23(+3.35%) |
Jan 24, 2024 | 6.830 | 6.950 | 6.630 | 6.870 | 138,008 | +0.11(+1.63%) |
Jan 23, 2024 | 6.490 | 6.830 | 6.340 | 6.760 | 85,639 | +0.31(+4.81%) |
Jan 22, 2024 | 6.130 | 6.450 | 6.060 | 6.450 | 204,379 | +0.42(+6.97%) |
Jan 19, 2024 | 5.810 | 6.150 | 5.810 | 6.030 | 116,026 | +0.04(+0.67%) |
Jan 18, 2024 | 5.810 | 6.075 | 5.810 | 5.990 | 60,475 | +0.25(+4.36%) |
Jan 17, 2024 | 6.050 | 6.070 | 5.740 | 5.740 | 59,195 | -0.29(-4.81%) |
Jan 16, 2024 | 5.920 | 6.380 | 5.860 | 6.030 | 61,115 | +0.13(+2.20%) |
Jan 12, 2024 | 5.630 | 6.060 | 5.594 | 5.900 | 50,654 | +0.32(+5.73%) |
Jan 11, 2024 | 5.520 | 5.650 | 5.360 | 5.580 | 58,370 | +0.01(+0.18%) |
Jan 10, 2024 | 5.810 | 5.838 | 5.520 | 5.570 | 28,952 | -0.19(-3.30%) |
Jan 09, 2024 | 6.060 | 6.105 | 5.430 | 5.760 | 75,084 | -0.28(-4.64%) |
Jan 08, 2024 | 5.800 | 6.180 | 5.720 | 6.040 | 36,700 | +0.24(+4.14%) |
Jan 05, 2024 | 6.240 | 6.409 | 5.750 | 5.800 | 34,312 | -0.48(-7.64%) |
Jan 04, 2024 | 6.090 | 6.610 | 6.010 | 6.280 | 61,027 | +0.20(+3.29%) |
Jan 03, 2024 | 5.700 | 6.180 | 5.610 | 6.080 | 56,109 | +0.35(+6.11%) |
Jan 02, 2024 | 6.300 | 6.400 | 5.600 | 5.730 | 134,222 | -0.66(-10.33%) |
Dec 29, 2023 | 6.570 | 6.794 | 6.250 | 6.390 | 75,515 | -0.12(-1.84%) |
Dec 28, 2023 | 6.150 | 6.610 | 6.150 | 6.510 | 83,466 | +0.15(+2.36%) |
Dec 27, 2023 | 6.440 | 6.540 | 6.360 | 6.360 | 57,338 | -0.14(-2.15%) |
Dec 26, 2023 | 6.890 | 6.970 | 6.310 | 6.500 | 63,075 | -0.39(-5.66%) |
Dec 22, 2023 | 7.000 | 7.190 | 6.620 | 6.890 | 101,969 | -0.11(-1.57%) |
Dec 21, 2023 | 6.830 | 7.250 | 6.810 | 7.000 | 134,332 | +0.28(+4.17%) |
Dec 20, 2023 | 6.250 | 6.800 | 6.160 | 6.720 | 192,412 | +0.58(+9.45%) |
Dec 19, 2023 | 6.140 | 6.440 | 5.985 | 6.140 | 158,802 | +0.33(+5.68%) |
Dec 18, 2023 | 5.570 | 6.110 | 5.570 | 5.810 | 94,846 | +0.22(+3.94%) |
Dec 15, 2023 | 5.550 | 5.790 | 5.480 | 5.590 | 84,388 | +0.04(+0.72%) |
Dec 14, 2023 | 5.430 | 5.787 | 5.430 | 5.550 | 47,014 | +0.13(+2.40%) |
Dec 13, 2023 | 5.220 | 5.480 | 5.120 | 5.420 | 43,059 | +0.27(+5.24%) |
Dec 12, 2023 | 5.110 | 5.200 | 5.110 | 5.150 | 34,629 | -0.06(-1.15%) |
Dec 11, 2023 | 5.620 | 5.700 | 5.160 | 5.210 | 96,024 | -0.50(-8.76%) |
Dec 08, 2023 | 5.940 | 6.000 | 5.610 | 5.710 | 48,668 | -0.23(-3.87%) |
Dec 07, 2023 | 5.990 | 6.060 | 5.840 | 5.940 | 58,815 | -0.11(-1.82%) |
Dec 06, 2023 | 6.040 | 6.200 | 5.950 | 6.050 | 49,332 | +0.02(+0.33%) |
Dec 05, 2023 | 6.040 | 6.200 | 5.920 | 6.030 | 59,265 | +0.02(+0.33%) |
Dec 04, 2023 | 6.010 | 6.100 | 5.941 | 6.010 | 62,533 | -0.03(-0.50%) |
Dec 01, 2023 | 5.800 | 6.090 | 5.780 | 6.040 | 55,987 | +0.19(+3.25%) |
Nov 30, 2023 | 5.900 | 6.090 | 5.790 | 5.850 | 60,564 | -0.03(-0.51%) |
Nov 29, 2023 | 5.880 | 6.000 | 5.850 | 5.880 | 42,130 | +0.02(+0.34%) |
Nov 28, 2023 | 5.810 | 6.213 | 5.810 | 5.860 | 119,670 | +0.06(+1.03%) |
Nov 27, 2023 | 5.550 | 5.810 | 5.440 | 5.800 | 68,840 | +0.29(+5.26%) |
Nov 24, 2023 | 5.290 | 5.650 | 5.290 | 5.510 | 29,695 | +0.16(+2.99%) |
Nov 22, 2023 | 5.490 | 5.540 | 5.250 | 5.350 | 73,948 | -0.05(-0.93%) |
Nov 21, 2023 | 5.230 | 5.460 | 5.147 | 5.400 | 30,448 | +0.09(+1.69%) |
Nov 20, 2023 | 5.130 | 5.390 | 5.090 | 5.310 | 57,057 | +0.21(+4.12%) |
Nov 17, 2023 | 5.080 | 5.134 | 4.979 | 5.100 | 33,769 | +0.02(+0.39%) |
Nov 16, 2023 | 5.120 | 5.120 | 4.910 | 5.080 | 68,606 | -0.01(-0.20%) |
Nov 15, 2023 | 5.160 | 5.240 | 5.080 | 5.090 | 35,708 | -0.03(-0.59%) |
Nov 14, 2023 | 4.940 | 5.270 | 4.910 | 5.120 | 80,538 | +0.09(+1.79%) |
Nov 13, 2023 | 4.930 | 5.190 | 4.830 | 5.030 | 46,888 | +0.12(+2.44%) |
Nov 10, 2023 | 4.960 | 4.980 | 4.760 | 4.910 | 66,611 | +0.01(+0.20%) |
Nov 09, 2023 | 4.920 | 5.120 | 4.820 | 4.900 | 45,338 | -0.04(-0.81%) |
Nov 08, 2023 | 4.990 | 5.030 | 4.780 | 4.940 | 55,337 | -0.01(-0.20%) |
Nov 07, 2023 | 4.870 | 4.980 | 4.710 | 4.950 | 40,476 | +0.08(+1.64%) |
Nov 06, 2023 | 4.880 | 4.974 | 4.710 | 4.870 | 65,491 | +0.00(+0.00%) |
Nov 03, 2023 | 4.620 | 4.980 | 4.582 | 4.870 | 173,789 | +0.35(+7.74%) |
Nov 02, 2023 | 4.420 | 4.550 | 4.360 | 4.520 | 56,628 | +0.16(+3.67%) |
Nov 01, 2023 | 4.360 | 4.480 | 4.180 | 4.360 | 44,564 | -0.01(-0.23%) |
Oct 31, 2023 | 4.400 | 4.590 | 4.350 | 4.370 | 41,704 | -0.09(-2.02%) |
Oct 30, 2023 | 4.760 | 4.830 | 4.430 | 4.460 | 101,578 | -0.31(-6.50%) |
Oct 27, 2023 | 4.700 | 4.910 | 4.700 | 4.770 | 80,767 | -0.02(-0.42%) |
Oct 26, 2023 | 4.370 | 4.815 | 4.330 | 4.790 | 229,665 | +0.46(+10.62%) |
Oct 25, 2023 | 4.060 | 4.350 | 4.060 | 4.330 | 71,517 | +0.16(+3.84%) |
Oct 24, 2023 | 4.150 | 4.200 | 4.081 | 4.170 | 72,046 | +0.03(+0.72%) |
Oct 23, 2023 | 4.290 | 4.290 | 4.060 | 4.140 | 55,479 | -0.01(-0.24%) |
Oct 20, 2023 | 4.050 | 4.150 | 3.860 | 4.150 | 103,653 | +0.11(+2.72%) |
Oct 19, 2023 | 4.150 | 4.205 | 3.948 | 4.040 | 44,862 | -0.07(-1.70%) |
Oct 18, 2023 | 4.140 | 4.360 | 4.010 | 4.110 | 138,846 | -0.01(-0.24%) |
Oct 17, 2023 | 3.450 | 4.150 | 3.450 | 4.120 | 316,656 | +0.70(+20.47%) |
Oct 16, 2023 | 3.560 | 3.650 | 3.185 | 3.420 | 129,761 | +0.01(+0.29%) |
Oct 13, 2023 | 3.010 | 3.480 | 2.900 | 3.410 | 288,683 | +0.63(+22.66%) |
Oct 12, 2023 | 2.710 | 2.950 | 2.520 | 2.780 | 230,775 | +0.06(+2.21%) |
Oct 11, 2023 | 2.700 | 2.809 | 2.660 | 2.720 | 45,006 | +0.02(+0.74%) |
Oct 10, 2023 | 2.910 | 2.910 | 2.660 | 2.700 | 33,295 | -0.10(-3.57%) |
Oct 09, 2023 | 2.870 | 2.926 | 2.800 | 2.800 | 33,472 | -0.04(-1.41%) |
Oct 06, 2023 | 2.640 | 2.910 | 2.640 | 2.840 | 79,083 | +0.20(+7.58%) |
Oct 05, 2023 | 2.740 | 2.740 | 2.600 | 2.640 | 49,698 | +0.02(+0.76%) |
Oct 04, 2023 | 2.460 | 2.690 | 2.410 | 2.620 | 55,613 | +0.24(+10.08%) |
Oct 03, 2023 | 2.280 | 2.440 | 2.267 | 2.380 | 59,254 | +0.13(+5.78%) |
Oct 02, 2023 | 2.250 | 2.325 | 2.190 | 2.250 | 29,695 | +0.01(+0.45%) |
Sep 29, 2023 | 2.270 | 2.380 | 2.190 | 2.240 | 81,335 | -0.01(-0.44%) |
Sep 28, 2023 | 2.400 | 2.500 | 2.250 | 2.250 | 86,482 | -0.11(-4.66%) |
Sep 27, 2023 | 2.650 | 2.660 | 2.352 | 2.360 | 106,287 | -0.39(-14.18%) |
Sep 26, 2023 | 2.760 | 2.800 | 2.600 | 2.750 | 67,497 | +0.10(+3.77%) |
Sep 25, 2023 | 3.000 | 2.760 | 2.650 | 2.650 | 164,623 | -0.46(-14.79%) |
Sep 22, 2023 | 3.040 | 3.130 | 3.040 | 3.110 | 6,159 | +0.07(+2.30%) |
Sep 21, 2023 | 3.110 | 3.140 | 3.020 | 3.040 | 25,637 | -0.02(-0.65%) |
Sep 20, 2023 | 3.170 | 3.220 | 3.060 | 3.060 | 30,096 | -0.13(-4.08%) |
Sep 19, 2023 | 3.160 | 3.216 | 2.990 | 3.190 | 82,307 | -0.02(-0.62%) |
Sep 18, 2023 | 3.350 | 3.450 | 3.170 | 3.210 | 42,591 | -0.10(-3.02%) |
Sep 15, 2023 | 3.530 | 3.580 | 3.270 | 3.310 | 128,801 | -0.23(-6.50%) |
Sep 14, 2023 | 3.540 | 3.540 | 3.435 | 3.540 | 36,821 | -0.01(-0.28%) |
Sep 13, 2023 | 3.520 | 3.670 | 3.420 | 3.550 | 56,431 | +0.08(+2.31%) |
Sep 12, 2023 | 3.560 | 3.578 | 3.419 | 3.470 | 32,621 | -0.10(-2.80%) |
Sep 11, 2023 | 3.630 | 3.630 | 3.475 | 3.570 | 35,314 | -0.05(-1.38%) |
Sep 08, 2023 | 3.500 | 3.700 | 3.460 | 3.620 | 40,257 | +0.19(+5.54%) |
Sep 07, 2023 | 3.590 | 3.725 | 3.345 | 3.430 | 45,725 | -0.13(-3.65%) |
Sep 06, 2023 | 3.640 | 3.790 | 3.500 | 3.560 | 54,757 | -0.09(-2.47%) |
Sep 05, 2023 | 3.660 | 3.930 | 3.580 | 3.650 | 52,427 | +0.00(+0.00%) |
Sep 01, 2023 | 3.450 | 3.780 | 3.450 | 3.650 | 78,619 | +0.20(+5.80%) |
Aug 31, 2023 | 3.450 | 3.545 | 3.430 | 3.450 | 12,599 | +0.04(+1.17%) |
Aug 30, 2023 | 3.390 | 3.450 | 3.355 | 3.410 | 21,857 | -0.02(-0.58%) |
Aug 29, 2023 | 3.430 | 3.510 | 3.430 | 3.430 | 107,525 | +0.00(+0.00%) |
Aug 28, 2023 | 3.430 | 3.530 | 3.370 | 3.430 | 35,135 | -0.03(-0.87%) |
Aug 25, 2023 | 3.440 | 3.560 | 3.360 | 3.460 | 79,131 | +0.01(+0.29%) |
Aug 24, 2023 | 3.560 | 3.560 | 3.400 | 3.450 | 26,053 | -0.11(-3.09%) |
Aug 23, 2023 | 3.780 | 3.780 | 3.530 | 3.560 | 65,019 | -0.18(-4.81%) |
Aug 22, 2023 | 3.590 | 3.750 | 3.400 | 3.740 | 98,266 | +0.28(+8.09%) |
Aug 21, 2023 | 3.370 | 3.490 | 3.365 | 3.460 | 34,468 | +0.08(+2.37%) |
Aug 18, 2023 | 3.450 | 3.460 | 3.325 | 3.380 | 48,017 | -0.09(-2.59%) |
Aug 17, 2023 | 3.500 | 3.550 | 3.420 | 3.470 | 49,716 | -0.06(-1.70%) |
Aug 16, 2023 | 3.510 | 3.550 | 3.450 | 3.530 | 25,430 | +0.00(+0.00%) |
Aug 15, 2023 | 3.590 | 3.610 | 3.480 | 3.530 | 32,976 | -0.08(-2.22%) |
Aug 14, 2023 | 3.460 | 3.610 | 3.420 | 3.610 | 65,490 | +0.19(+5.56%) |
Aug 11, 2023 | 3.320 | 3.420 | 3.270 | 3.420 | 43,456 | +0.14(+4.27%) |
Aug 10, 2023 | 3.120 | 3.290 | 3.120 | 3.280 | 51,080 | +0.16(+5.13%) |
Aug 09, 2023 | 3.240 | 3.256 | 3.096 | 3.120 | 66,873 | -0.12(-3.70%) |
Aug 08, 2023 | 3.240 | 3.290 | 3.170 | 3.240 | 46,696 | -0.06(-1.82%) |
Aug 07, 2023 | 3.480 | 3.480 | 3.070 | 3.300 | 104,054 | -0.18(-5.17%) |
Aug 04, 2023 | 3.430 | 3.480 | 3.310 | 3.480 | 55,238 | +0.10(+2.96%) |
Aug 03, 2023 | 3.370 | 3.390 | 3.300 | 3.380 | 59,720 | -0.01(-0.29%) |
Aug 02, 2023 | 3.500 | 3.540 | 3.290 | 3.390 | 143,891 | -0.11(-3.14%) |
Aug 01, 2023 | 3.590 | 3.720 | 3.500 | 3.500 | 104,869 | -0.19(-5.15%) |
Jul 31, 2023 | 3.720 | 3.810 | 3.670 | 3.690 | 60,796 | -0.06(-1.60%) |
Jul 28, 2023 | 3.800 | 3.910 | 3.710 | 3.750 | 71,165 | -0.12(-3.10%) |
Jul 27, 2023 | 3.990 | 3.990 | 3.760 | 3.870 | 160,462 | -0.10(-2.52%) |
Jul 26, 2023 | 4.070 | 4.110 | 3.880 | 3.970 | 82,220 | -0.11(-2.70%) |
Jul 25, 2023 | 4.020 | 4.100 | 4.010 | 4.080 | 75,012 | +0.02(+0.49%) |
Jul 24, 2023 | 3.940 | 4.070 | 3.900 | 4.060 | 114,207 | +0.07(+1.75%) |
Jul 21, 2023 | 3.940 | 4.030 | 3.800 | 3.990 | 83,782 | +0.08(+2.05%) |
Jul 20, 2023 | 3.920 | 3.955 | 3.770 | 3.910 | 52,938 | -0.01(-0.26%) |
Jul 19, 2023 | 3.850 | 3.975 | 3.750 | 3.920 | 140,762 | +0.19(+5.09%) |
Jul 18, 2023 | 3.950 | 3.960 | 3.690 | 3.730 | 112,690 | -0.18(-4.60%) |
Jul 17, 2023 | 3.680 | 3.940 | 3.590 | 3.910 | 257,662 | +0.25(+6.83%) |
Jul 14, 2023 | 3.480 | 3.690 | 3.450 | 3.660 | 197,164 | +0.18(+5.17%) |
Jul 13, 2023 | 3.890 | 3.910 | 3.450 | 3.480 | 541,436 | -0.41(-10.54%) |
Jul 12, 2023 | 4.210 | 4.338 | 3.860 | 3.890 | 421,171 | -0.17(-4.19%) |
Jul 11, 2023 | 5.250 | 5.350 | 4.000 | 4.060 | 844,922 | -1.16(-22.22%) |
Jul 10, 2023 | 5.050 | 5.370 | 4.950 | 5.220 | 258,984 | +0.31(+6.31%) |
Jul 07, 2023 | 4.740 | 4.980 | 4.700 | 4.910 | 67,392 | +0.17(+3.59%) |
Jul 06, 2023 | 4.860 | 4.860 | 4.680 | 4.740 | 36,322 | -0.16(-3.27%) |
Jul 05, 2023 | 4.900 | 5.020 | 4.790 | 4.900 | 66,824 | -0.06(-1.21%) |
Jul 03, 2023 | 5.010 | 5.045 | 4.950 | 4.960 | 18,868 | -0.05(-1.00%) |
Jun 30, 2023 | 4.870 | 5.250 | 4.870 | 5.010 | 85,557 | +0.14(+2.87%) |
Jun 29, 2023 | 4.600 | 4.930 | 4.532 | 4.870 | 59,794 | +0.34(+7.51%) |
Jun 28, 2023 | 4.450 | 4.660 | 4.450 | 4.530 | 16,794 | +0.03(+0.67%) |
Jun 27, 2023 | 4.500 | 4.500 | 4.390 | 4.500 | 31,272 | +0.02(+0.45%) |
Jun 26, 2023 | 4.500 | 4.580 | 4.390 | 4.480 | 40,436 | -0.01(-0.22%) |
Jun 23, 2023 | 4.390 | 4.590 | 4.390 | 4.490 | 41,830 | +0.06(+1.35%) |
Jun 22, 2023 | 4.540 | 4.630 | 4.230 | 4.430 | 104,585 | -0.11(-2.42%) |
Jun 21, 2023 | 4.620 | 4.650 | 4.450 | 4.540 | 85,028 | -0.05(-1.09%) |
Jun 20, 2023 | 4.700 | 5.010 | 4.550 | 4.590 | 104,670 | -0.09(-1.92%) |
Jun 16, 2023 | 4.860 | 4.860 | 4.670 | 4.680 | 86,849 | -0.23(-4.68%) |
Jun 15, 2023 | 4.940 | 5.070 | 4.880 | 4.910 | 67,876 | -0.10(-2.00%) |
May 08, 2023 | 5.040 | 5.160 | 4.935 | 5.010 | 70,947 | -0.04(-0.79%) |
May 05, 2023 | 4.870 | 5.080 | 4.860 | 5.050 | 54,614 | +0.22(+4.55%) |
May 04, 2023 | 5.000 | 5.000 | 4.750 | 4.830 | 57,028 | -0.17(-3.40%) |
May 03, 2023 | 4.970 | 5.160 | 4.900 | 5.000 | 108,199 | +0.04(+0.70%) |
May 02, 2023 | 5.050 | 5.050 | 4.830 | 4.965 | 145,192 | -0.09(-1.88%) |