Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.030 | 5.390 | 5.010 | 5.360 | 574,214 | +0.27(+5.30%) |
May 21, 2024 | 4.960 | 5.090 | 4.890 | 5.090 | 492,731 | +0.08(+1.60%) |
May 20, 2024 | 4.910 | 5.084 | 4.850 | 5.010 | 689,228 | +0.09(+1.83%) |
May 17, 2024 | 4.570 | 4.950 | 4.530 | 4.920 | 937,853 | +0.39(+8.61%) |
May 16, 2024 | 4.550 | 4.570 | 4.455 | 4.530 | 228,151 | -0.04(-0.88%) |
May 15, 2024 | 4.600 | 4.630 | 4.470 | 4.570 | 319,533 | +0.08(+1.78%) |
May 14, 2024 | 4.480 | 4.520 | 4.370 | 4.490 | 373,137 | +0.12(+2.75%) |
May 13, 2024 | 4.600 | 4.630 | 4.340 | 4.370 | 575,929 | -0.22(-4.79%) |
May 10, 2024 | 4.480 | 4.630 | 4.450 | 4.590 | 706,086 | +0.15(+3.38%) |
May 09, 2024 | 4.090 | 4.470 | 4.060 | 4.440 | 989,039 | +0.37(+9.09%) |
May 08, 2024 | 4.250 | 4.348 | 3.830 | 4.070 | 939,107 | +0.07(+1.75%) |
May 07, 2024 | 4.150 | 4.150 | 3.975 | 4.000 | 604,439 | -0.09(-2.20%) |
May 06, 2024 | 4.020 | 4.175 | 4.015 | 4.090 | 517,495 | +0.11(+2.76%) |
May 03, 2024 | 4.060 | 4.120 | 3.945 | 3.980 | 459,551 | +0.03(+0.76%) |
May 02, 2024 | 3.920 | 4.010 | 3.850 | 3.950 | 407,350 | +0.10(+2.60%) |
May 01, 2024 | 3.750 | 3.990 | 3.720 | 3.850 | 606,435 | +0.12(+3.22%) |
Apr 30, 2024 | 4.060 | 4.060 | 3.715 | 3.730 | 690,993 | -0.40(-9.69%) |
Apr 29, 2024 | 3.930 | 4.140 | 3.900 | 4.130 | 853,603 | +0.24(+6.17%) |
Apr 26, 2024 | 3.880 | 3.990 | 3.850 | 3.890 | 276,127 | +0.01(+0.26%) |
Apr 25, 2024 | 4.050 | 4.070 | 3.850 | 3.880 | 558,729 | -0.24(-5.83%) |
Apr 24, 2024 | 4.010 | 4.120 | 3.980 | 4.120 | 340,599 | +0.06(+1.48%) |
Apr 23, 2024 | 4.190 | 4.230 | 4.050 | 4.060 | 313,904 | -0.14(-3.33%) |
Apr 22, 2024 | 4.320 | 4.360 | 4.165 | 4.200 | 445,818 | -0.10(-2.33%) |
Apr 19, 2024 | 4.220 | 4.340 | 4.195 | 4.300 | 323,022 | +0.04(+0.94%) |
Apr 18, 2024 | 4.240 | 4.340 | 4.185 | 4.260 | 272,787 | +0.03(+0.71%) |
Apr 17, 2024 | 4.320 | 4.445 | 4.220 | 4.230 | 244,263 | -0.05(-1.17%) |
Apr 16, 2024 | 4.350 | 4.410 | 4.270 | 4.280 | 351,507 | -0.17(-3.82%) |
Apr 15, 2024 | 4.540 | 4.570 | 4.430 | 4.450 | 396,801 | -0.08(-1.77%) |
Apr 12, 2024 | 4.670 | 4.730 | 4.490 | 4.530 | 407,639 | -0.13(-2.79%) |
Apr 11, 2024 | 4.580 | 4.690 | 4.525 | 4.660 | 316,982 | +0.07(+1.53%) |
Apr 10, 2024 | 4.630 | 4.695 | 4.440 | 4.590 | 596,021 | -0.22(-4.57%) |
Apr 09, 2024 | 4.600 | 4.820 | 4.540 | 4.810 | 334,442 | +0.21(+4.57%) |
Apr 08, 2024 | 4.540 | 4.610 | 4.460 | 4.600 | 441,346 | +0.13(+2.91%) |
Apr 05, 2024 | 4.470 | 4.555 | 4.380 | 4.470 | 457,303 | -0.03(-0.67%) |
Apr 04, 2024 | 4.710 | 4.710 | 4.440 | 4.500 | 417,267 | -0.16(-3.43%) |
Apr 03, 2024 | 4.460 | 4.670 | 4.460 | 4.660 | 460,696 | +0.16(+3.56%) |
Apr 02, 2024 | 4.590 | 4.605 | 4.480 | 4.500 | 498,003 | -0.18(-3.85%) |
Apr 01, 2024 | 4.730 | 4.754 | 4.585 | 4.680 | 563,287 | -0.10(-2.09%) |
Mar 28, 2024 | 4.750 | 4.860 | 4.700 | 4.780 | 413,023 | +0.01(+0.21%) |
Mar 27, 2024 | 4.540 | 4.780 | 4.520 | 4.770 | 343,319 | +0.26(+5.76%) |
Mar 26, 2024 | 4.520 | 4.590 | 4.470 | 4.510 | 301,235 | +0.06(+1.35%) |
Mar 25, 2024 | 4.420 | 4.557 | 4.390 | 4.450 | 371,858 | +0.12(+2.77%) |
Mar 22, 2024 | 4.490 | 4.500 | 4.310 | 4.330 | 402,885 | -0.17(-3.78%) |
Mar 21, 2024 | 4.450 | 4.570 | 4.430 | 4.500 | 362,051 | +0.06(+1.35%) |
Mar 20, 2024 | 4.100 | 4.460 | 4.070 | 4.440 | 503,933 | +0.37(+9.09%) |
Mar 19, 2024 | 4.030 | 4.100 | 4.004 | 4.070 | 360,074 | +0.00(+0.00%) |
Mar 18, 2024 | 4.130 | 4.210 | 4.050 | 4.070 | 350,763 | -0.06(-1.45%) |
Mar 15, 2024 | 4.050 | 4.240 | 4.020 | 4.130 | 1,002,650 | +0.04(+0.98%) |
Mar 14, 2024 | 4.060 | 4.115 | 3.970 | 4.090 | 279,643 | +0.01(+0.25%) |
Mar 13, 2024 | 4.090 | 4.200 | 4.030 | 4.080 | 373,943 | -0.05(-1.21%) |
Mar 12, 2024 | 4.140 | 4.235 | 4.130 | 4.130 | 308,924 | -0.04(-0.96%) |
Mar 11, 2024 | 3.930 | 4.210 | 3.930 | 4.170 | 490,822 | +0.25(+6.38%) |
Mar 08, 2024 | 3.850 | 3.960 | 3.780 | 3.920 | 522,443 | +0.12(+3.16%) |
Mar 07, 2024 | 3.830 | 3.890 | 3.690 | 3.800 | 444,987 | +0.06(+1.60%) |
Mar 06, 2024 | 3.630 | 3.740 | 3.580 | 3.740 | 368,996 | +0.17(+4.76%) |
Mar 05, 2024 | 3.850 | 3.910 | 3.555 | 3.570 | 548,081 | -0.34(-8.70%) |
Mar 04, 2024 | 3.830 | 4.020 | 3.820 | 3.910 | 726,038 | +0.13(+3.44%) |
Mar 01, 2024 | 3.440 | 3.790 | 3.417 | 3.780 | 1,049,038 | +0.39(+11.50%) |
Feb 29, 2024 | 3.450 | 3.500 | 3.285 | 3.390 | 1,576,752 | -0.03(-0.88%) |
Feb 28, 2024 | 3.360 | 3.840 | 3.150 | 3.420 | 1,758,061 | -0.92(-21.20%) |
Feb 27, 2024 | 4.300 | 4.450 | 4.300 | 4.340 | 587,525 | -0.04(-0.91%) |
Feb 26, 2024 | 4.330 | 4.450 | 4.285 | 4.380 | 382,159 | +0.03(+0.69%) |
Feb 23, 2024 | 4.340 | 4.405 | 4.320 | 4.350 | 421,086 | -0.03(-0.68%) |
Feb 22, 2024 | 4.480 | 4.530 | 4.330 | 4.380 | 697,297 | -0.11(-2.45%) |
Feb 21, 2024 | 4.620 | 4.650 | 4.420 | 4.490 | 589,914 | -0.13(-2.81%) |
Feb 20, 2024 | 4.530 | 4.640 | 4.500 | 4.620 | 284,681 | +0.00(+0.00%) |
Feb 16, 2024 | 4.580 | 4.680 | 4.550 | 4.620 | 250,045 | -0.03(-0.65%) |
Feb 15, 2024 | 4.490 | 4.675 | 4.460 | 4.650 | 486,320 | +0.22(+4.97%) |
Feb 14, 2024 | 4.380 | 4.470 | 4.380 | 4.430 | 358,332 | +0.10(+2.31%) |
Feb 13, 2024 | 4.320 | 4.467 | 4.280 | 4.330 | 585,816 | -0.28(-6.07%) |
Feb 12, 2024 | 4.640 | 4.725 | 4.610 | 4.610 | 593,265 | -0.03(-0.65%) |
Feb 09, 2024 | 4.580 | 4.680 | 4.540 | 4.640 | 345,260 | +0.07(+1.53%) |
Feb 08, 2024 | 4.440 | 4.580 | 4.425 | 4.570 | 444,584 | +0.13(+2.93%) |
Feb 07, 2024 | 4.370 | 4.460 | 4.300 | 4.440 | 342,991 | +0.11(+2.54%) |
Feb 06, 2024 | 4.220 | 4.435 | 4.220 | 4.330 | 400,420 | +0.09(+2.12%) |
Feb 05, 2024 | 4.400 | 4.435 | 4.230 | 4.240 | 713,604 | -0.26(-5.78%) |
Feb 02, 2024 | 4.460 | 4.540 | 4.405 | 4.500 | 495,154 | -0.04(-0.88%) |
Feb 01, 2024 | 4.350 | 4.540 | 4.350 | 4.540 | 507,546 | +0.20(+4.61%) |
Jan 31, 2024 | 4.390 | 4.470 | 4.290 | 4.340 | 625,348 | -0.07(-1.59%) |
Jan 30, 2024 | 4.500 | 4.575 | 4.370 | 4.410 | 411,083 | -0.14(-3.08%) |
Jan 29, 2024 | 4.390 | 4.570 | 4.290 | 4.550 | 824,492 | +0.18(+4.12%) |
Jan 26, 2024 | 4.290 | 4.380 | 4.245 | 4.370 | 354,744 | +0.12(+2.82%) |
Jan 25, 2024 | 4.310 | 4.365 | 4.195 | 4.250 | 481,536 | +0.01(+0.24%) |
Jan 24, 2024 | 4.280 | 4.340 | 4.135 | 4.240 | 613,639 | +0.08(+1.92%) |
Jan 23, 2024 | 4.270 | 4.330 | 4.120 | 4.160 | 382,292 | -0.05(-1.19%) |
Jan 22, 2024 | 4.230 | 4.300 | 4.160 | 4.210 | 490,944 | +0.04(+0.96%) |
Jan 19, 2024 | 4.090 | 4.220 | 3.930 | 4.170 | 503,156 | +0.09(+2.21%) |
Jan 18, 2024 | 4.170 | 4.185 | 4.019 | 4.080 | 409,903 | -0.03(-0.73%) |
Jan 17, 2024 | 4.080 | 4.160 | 4.043 | 4.110 | 447,517 | -0.07(-1.67%) |
Jan 16, 2024 | 4.050 | 4.180 | 4.050 | 4.180 | 546,297 | +0.07(+1.70%) |
Jan 12, 2024 | 4.330 | 4.350 | 4.100 | 4.110 | 390,754 | -0.14(-3.29%) |
Jan 11, 2024 | 4.180 | 4.260 | 4.060 | 4.250 | 543,572 | -0.01(-0.23%) |
Jan 10, 2024 | 4.260 | 4.300 | 4.195 | 4.260 | 341,789 | +0.01(+0.24%) |
Jan 09, 2024 | 4.150 | 4.360 | 4.065 | 4.250 | 640,987 | +0.05(+1.19%) |
Jan 08, 2024 | 4.260 | 4.271 | 4.190 | 4.200 | 327,374 | -0.06(-1.41%) |
Jan 05, 2024 | 4.180 | 4.360 | 4.165 | 4.260 | 868,497 | +0.06(+1.43%) |
Jan 04, 2024 | 4.310 | 4.359 | 4.170 | 4.200 | 694,842 | -0.08(-1.87%) |
Jan 03, 2024 | 4.200 | 4.400 | 4.200 | 4.280 | 1,018,023 | +0.08(+1.90%) |
Jan 02, 2024 | 4.020 | 4.240 | 3.850 | 4.200 | 663,449 | +0.15(+3.70%) |
Dec 29, 2023 | 4.060 | 4.105 | 3.960 | 4.050 | 432,181 | -0.03(-0.74%) |
Dec 28, 2023 | 4.040 | 4.165 | 3.990 | 4.080 | 392,481 | -0.04(-0.97%) |
Dec 27, 2023 | 4.080 | 4.135 | 4.045 | 4.120 | 243,177 | +0.01(+0.24%) |
Dec 26, 2023 | 4.100 | 4.200 | 3.970 | 4.110 | 391,354 | +0.05(+1.23%) |
Dec 22, 2023 | 3.980 | 4.090 | 3.939 | 4.060 | 411,930 | +0.11(+2.78%) |
Dec 21, 2023 | 3.960 | 4.000 | 3.880 | 3.950 | 282,979 | +0.06(+1.54%) |
Dec 20, 2023 | 3.910 | 4.030 | 3.840 | 3.890 | 465,322 | -0.03(-0.77%) |
Dec 19, 2023 | 3.880 | 3.990 | 3.810 | 3.920 | 474,170 | +0.11(+2.89%) |
Dec 18, 2023 | 3.820 | 3.880 | 3.744 | 3.810 | 589,660 | -0.01(-0.26%) |
Dec 15, 2023 | 3.740 | 3.840 | 3.618 | 3.820 | 1,150,581 | +0.14(+3.80%) |
Dec 14, 2023 | 3.640 | 3.890 | 3.600 | 3.680 | 807,145 | +0.15(+4.25%) |
Dec 13, 2023 | 3.320 | 3.550 | 3.240 | 3.530 | 496,032 | +0.21(+6.33%) |
Dec 12, 2023 | 3.450 | 3.450 | 3.280 | 3.320 | 370,107 | -0.14(-4.05%) |
Dec 11, 2023 | 3.460 | 3.575 | 3.450 | 3.460 | 489,560 | +0.00(+0.00%) |
Dec 08, 2023 | 3.520 | 3.571 | 3.440 | 3.460 | 368,730 | -0.03(-0.86%) |
Dec 07, 2023 | 3.530 | 3.570 | 3.445 | 3.490 | 312,994 | +0.01(+0.29%) |
Dec 06, 2023 | 3.510 | 3.670 | 3.470 | 3.480 | 488,967 | +0.02(+0.58%) |
Dec 05, 2023 | 3.500 | 3.510 | 3.370 | 3.460 | 528,569 | -0.05(-1.42%) |
Dec 04, 2023 | 3.530 | 3.630 | 3.470 | 3.510 | 617,160 | -0.01(-0.28%) |
Dec 01, 2023 | 3.310 | 3.550 | 3.220 | 3.520 | 661,024 | +0.22(+6.67%) |
Nov 30, 2023 | 3.310 | 3.380 | 3.250 | 3.300 | 397,827 | +0.01(+0.30%) |
Nov 29, 2023 | 3.160 | 3.425 | 3.120 | 3.290 | 602,755 | +0.19(+6.13%) |
Nov 28, 2023 | 3.060 | 3.130 | 3.020 | 3.100 | 469,990 | -0.01(-0.32%) |
Nov 27, 2023 | 3.060 | 3.145 | 3.020 | 3.110 | 452,432 | +0.04(+1.30%) |
Nov 24, 2023 | 3.090 | 3.120 | 3.056 | 3.070 | 120,525 | -0.02(-0.65%) |
Nov 22, 2023 | 3.190 | 3.190 | 3.040 | 3.090 | 500,753 | -0.04(-1.28%) |
Nov 21, 2023 | 3.310 | 3.320 | 3.110 | 3.130 | 608,722 | -0.25(-7.40%) |
Nov 20, 2023 | 3.260 | 3.380 | 3.150 | 3.380 | 1,213,298 | +0.12(+3.68%) |
Nov 17, 2023 | 3.190 | 3.260 | 3.140 | 3.260 | 446,661 | +0.10(+3.16%) |
Nov 16, 2023 | 3.350 | 3.350 | 3.120 | 3.160 | 467,860 | -0.20(-5.95%) |
Nov 15, 2023 | 3.480 | 3.481 | 3.325 | 3.360 | 593,241 | -0.07(-2.04%) |
Nov 14, 2023 | 3.420 | 3.610 | 3.350 | 3.430 | 1,026,615 | +0.19(+5.86%) |
Nov 13, 2023 | 3.140 | 3.260 | 3.070 | 3.240 | 622,579 | +0.07(+2.21%) |
Nov 10, 2023 | 3.110 | 3.190 | 3.035 | 3.170 | 591,809 | +0.05(+1.60%) |
Nov 09, 2023 | 3.140 | 3.320 | 3.105 | 3.120 | 753,504 | +0.02(+0.65%) |
Nov 08, 2023 | 3.000 | 3.190 | 2.985 | 3.100 | 1,209,596 | +0.05(+1.64%) |
Nov 07, 2023 | 2.950 | 3.080 | 2.910 | 3.050 | 569,024 | +0.08(+2.69%) |
Nov 06, 2023 | 2.930 | 2.990 | 2.880 | 2.970 | 586,207 | +0.05(+1.71%) |
Nov 03, 2023 | 2.830 | 2.981 | 2.796 | 2.920 | 567,274 | +0.19(+6.96%) |
Nov 02, 2023 | 2.840 | 2.890 | 2.690 | 2.730 | 690,791 | -0.02(-0.73%) |
Nov 01, 2023 | 2.770 | 2.795 | 2.660 | 2.750 | 697,173 | -0.02(-0.72%) |
Oct 31, 2023 | 2.820 | 2.880 | 2.730 | 2.770 | 535,223 | -0.05(-1.77%) |
Oct 30, 2023 | 2.790 | 2.850 | 2.685 | 2.820 | 663,128 | +0.07(+2.55%) |
Oct 27, 2023 | 2.850 | 2.900 | 2.670 | 2.750 | 851,218 | -0.10(-3.51%) |
Oct 26, 2023 | 2.790 | 2.970 | 2.740 | 2.850 | 1,048,988 | +0.06(+2.15%) |
Oct 25, 2023 | 2.800 | 2.840 | 2.690 | 2.790 | 874,903 | -0.03(-1.06%) |
Oct 24, 2023 | 3.010 | 3.010 | 2.800 | 2.820 | 911,723 | -0.11(-3.75%) |
Oct 23, 2023 | 2.900 | 3.030 | 2.900 | 2.930 | 1,453,496 | -0.01(-0.34%) |
Oct 20, 2023 | 2.940 | 3.050 | 2.890 | 2.940 | 1,411,776 | +0.01(+0.34%) |
Oct 19, 2023 | 2.940 | 3.020 | 2.862 | 2.930 | 953,920 | -0.02(-0.68%) |
Oct 18, 2023 | 2.950 | 2.985 | 2.895 | 2.950 | 649,473 | -0.10(-3.28%) |
Oct 17, 2023 | 2.800 | 3.070 | 2.780 | 3.050 | 780,576 | +0.20(+7.02%) |
Oct 16, 2023 | 2.900 | 3.015 | 2.810 | 2.850 | 808,074 | +0.04(+1.42%) |
Oct 13, 2023 | 2.900 | 2.900 | 2.760 | 2.810 | 679,323 | -0.06(-2.09%) |
Oct 12, 2023 | 3.140 | 3.140 | 2.800 | 2.870 | 1,042,717 | -0.28(-8.89%) |
Oct 11, 2023 | 3.350 | 3.500 | 3.105 | 3.150 | 996,020 | -0.12(-3.67%) |
Oct 10, 2023 | 3.160 | 3.300 | 3.060 | 3.270 | 913,132 | +0.09(+2.83%) |
Oct 09, 2023 | 3.240 | 3.260 | 3.115 | 3.180 | 603,011 | -0.15(-4.50%) |
Oct 06, 2023 | 3.320 | 3.420 | 3.245 | 3.330 | 614,456 | -0.05(-1.48%) |
Oct 05, 2023 | 3.370 | 3.470 | 3.300 | 3.380 | 781,461 | -0.01(-0.29%) |
Oct 04, 2023 | 3.360 | 3.450 | 3.240 | 3.390 | 558,105 | +0.08(+2.42%) |
Oct 03, 2023 | 3.470 | 3.530 | 3.240 | 3.310 | 1,004,173 | -0.20(-5.70%) |
Oct 02, 2023 | 3.500 | 3.590 | 3.435 | 3.510 | 1,171,072 | -0.03(-0.85%) |
Sep 29, 2023 | 3.460 | 3.690 | 3.430 | 3.540 | 1,827,914 | +0.05(+1.43%) |
Sep 28, 2023 | 3.200 | 3.510 | 3.165 | 3.490 | 998,723 | +0.26(+8.05%) |
Sep 27, 2023 | 3.320 | 3.330 | 3.155 | 3.230 | 513,261 | +0.03(+0.94%) |
Sep 26, 2023 | 3.140 | 3.310 | 3.100 | 3.200 | 981,248 | +0.01(+0.31%) |
Sep 25, 2023 | 2.820 | 3.220 | 3.170 | 3.190 | 968,513 | +0.37(+13.12%) |
Sep 22, 2023 | 2.790 | 2.860 | 2.770 | 2.820 | 446,344 | +0.05(+1.81%) |
Sep 21, 2023 | 2.790 | 2.880 | 2.750 | 2.770 | 735,666 | -0.08(-2.81%) |
Sep 20, 2023 | 2.900 | 2.995 | 2.815 | 2.850 | 525,951 | -0.05(-1.72%) |
Sep 19, 2023 | 3.050 | 3.140 | 2.880 | 2.900 | 743,155 | -0.10(-3.33%) |
Sep 18, 2023 | 3.150 | 3.150 | 2.950 | 3.000 | 734,187 | -0.14(-4.46%) |
Sep 15, 2023 | 3.340 | 3.360 | 3.080 | 3.140 | 3,540,911 | -0.19(-5.71%) |
Sep 14, 2023 | 3.170 | 3.330 | 3.160 | 3.330 | 787,218 | +0.19(+6.05%) |
Sep 13, 2023 | 3.120 | 3.150 | 3.060 | 3.140 | 697,825 | -0.02(-0.63%) |
Sep 12, 2023 | 3.120 | 3.210 | 3.110 | 3.160 | 636,825 | +0.03(+0.96%) |
Sep 11, 2023 | 3.170 | 3.305 | 3.105 | 3.130 | 515,411 | -0.01(-0.32%) |
Sep 08, 2023 | 3.030 | 3.180 | 2.930 | 3.140 | 1,027,121 | +0.16(+5.37%) |
Sep 07, 2023 | 3.030 | 3.050 | 2.920 | 2.980 | 1,162,991 | -0.09(-2.93%) |
Sep 06, 2023 | 3.260 | 3.310 | 3.040 | 3.070 | 845,591 | -0.14(-4.36%) |
Sep 05, 2023 | 3.490 | 3.490 | 3.210 | 3.210 | 806,417 | -0.34(-9.58%) |
Sep 01, 2023 | 3.570 | 3.650 | 3.525 | 3.550 | 481,364 | +0.02(+0.57%) |
Aug 31, 2023 | 3.700 | 3.740 | 3.475 | 3.530 | 669,092 | -0.13(-3.55%) |
Aug 30, 2023 | 3.650 | 3.710 | 3.540 | 3.660 | 761,037 | -0.01(-0.27%) |
Aug 29, 2023 | 3.530 | 3.680 | 3.475 | 3.670 | 641,591 | +0.09(+2.51%) |
Aug 28, 2023 | 3.350 | 3.660 | 3.350 | 3.580 | 1,023,891 | +0.26(+7.83%) |
Aug 25, 2023 | 3.260 | 3.370 | 3.205 | 3.320 | 719,476 | +0.06(+1.84%) |
Aug 24, 2023 | 3.250 | 3.300 | 3.220 | 3.260 | 650,950 | -0.02(-0.61%) |
Aug 23, 2023 | 3.220 | 3.330 | 3.190 | 3.280 | 982,604 | +0.14(+4.46%) |
Aug 22, 2023 | 3.060 | 3.140 | 3.010 | 3.140 | 984,231 | +0.11(+3.63%) |
Aug 21, 2023 | 3.060 | 3.110 | 2.970 | 3.030 | 1,652,000 | -0.06(-1.94%) |
Aug 18, 2023 | 2.880 | 3.140 | 2.860 | 3.090 | 1,322,046 | +0.17(+5.82%) |
Aug 17, 2023 | 2.920 | 3.030 | 2.842 | 2.920 | 1,113,582 | +0.01(+0.34%) |
Aug 16, 2023 | 2.990 | 3.040 | 2.875 | 2.910 | 1,651,090 | -0.08(-2.68%) |
Aug 15, 2023 | 3.150 | 3.180 | 2.970 | 2.990 | 1,135,551 | -0.19(-5.97%) |
Aug 14, 2023 | 3.280 | 3.330 | 3.160 | 3.180 | 1,121,781 | -0.10(-3.05%) |
Aug 11, 2023 | 3.250 | 3.295 | 3.180 | 3.280 | 1,427,080 | +0.03(+0.92%) |
Aug 10, 2023 | 3.320 | 3.460 | 3.200 | 3.250 | 1,813,836 | -0.02(-0.61%) |
Aug 09, 2023 | 3.920 | 3.920 | 2.925 | 3.270 | 4,088,687 | -0.98(-23.06%) |
Aug 08, 2023 | 4.150 | 4.290 | 4.095 | 4.250 | 705,222 | -0.02(-0.47%) |
Aug 07, 2023 | 4.230 | 4.290 | 4.165 | 4.270 | 694,485 | -0.02(-0.47%) |
Aug 04, 2023 | 4.510 | 4.530 | 4.260 | 4.290 | 614,296 | -0.22(-4.88%) |
Aug 03, 2023 | 4.450 | 4.620 | 4.420 | 4.510 | 734,311 | +0.04(+0.89%) |
Aug 02, 2023 | 4.720 | 4.770 | 4.460 | 4.470 | 576,965 | -0.35(-7.26%) |
Aug 01, 2023 | 4.690 | 4.880 | 4.660 | 4.820 | 680,755 | +0.09(+1.90%) |
Jul 31, 2023 | 4.660 | 4.775 | 4.630 | 4.730 | 763,545 | +0.10(+2.16%) |
Jul 28, 2023 | 4.820 | 4.880 | 4.570 | 4.630 | 883,552 | -0.15(-3.14%) |
Jul 27, 2023 | 4.990 | 4.990 | 4.750 | 4.780 | 403,273 | -0.12(-2.45%) |
Jul 26, 2023 | 4.840 | 4.995 | 4.810 | 4.900 | 625,343 | +0.02(+0.41%) |
Jul 25, 2023 | 4.980 | 5.150 | 4.865 | 4.880 | 445,881 | -0.08(-1.61%) |
Jul 24, 2023 | 4.890 | 5.105 | 4.870 | 4.960 | 866,325 | +0.05(+1.02%) |
Jul 21, 2023 | 4.840 | 5.450 | 4.790 | 4.910 | 2,784,785 | +0.17(+3.59%) |
Jul 20, 2023 | 4.800 | 4.810 | 4.615 | 4.740 | 623,562 | -0.05(-1.04%) |
Jul 19, 2023 | 4.830 | 4.915 | 4.760 | 4.790 | 546,884 | -0.05(-1.03%) |
Jul 18, 2023 | 4.590 | 4.895 | 4.590 | 4.840 | 698,912 | +0.26(+5.68%) |
Jul 17, 2023 | 4.470 | 4.660 | 4.450 | 4.580 | 559,395 | +0.07(+1.55%) |
Jul 14, 2023 | 4.580 | 4.620 | 4.385 | 4.510 | 1,054,121 | -0.08(-1.74%) |
Jul 13, 2023 | 4.510 | 4.680 | 4.490 | 4.590 | 1,654,975 | +0.10(+2.23%) |
Jul 12, 2023 | 4.490 | 4.565 | 4.410 | 4.490 | 812,719 | +0.11(+2.51%) |
Jul 11, 2023 | 4.180 | 4.460 | 4.170 | 4.380 | 1,202,204 | +0.24(+5.80%) |
Jul 10, 2023 | 4.180 | 4.280 | 3.940 | 4.140 | 1,238,020 | -0.13(-3.04%) |
Jul 07, 2023 | 4.120 | 4.530 | 4.120 | 4.270 | 1,637,395 | +0.14(+3.39%) |
Jul 06, 2023 | 3.980 | 4.150 | 3.960 | 4.130 | 839,002 | +0.08(+1.98%) |
Jul 05, 2023 | 4.430 | 4.430 | 4.040 | 4.050 | 989,090 | -0.39(-8.78%) |
Jul 03, 2023 | 4.340 | 4.500 | 4.320 | 4.440 | 496,811 | +0.16(+3.74%) |
Jun 30, 2023 | 4.220 | 4.310 | 4.090 | 4.280 | 1,016,180 | +0.09(+2.15%) |
Jun 29, 2023 | 4.020 | 4.190 | 4.020 | 4.190 | 814,676 | +0.19(+4.75%) |
Jun 28, 2023 | 4.020 | 4.090 | 3.910 | 4.000 | 858,927 | -0.08(-1.96%) |
Jun 27, 2023 | 4.030 | 4.130 | 3.910 | 4.080 | 501,428 | +0.10(+2.51%) |
Jun 26, 2023 | 4.150 | 4.235 | 3.935 | 3.980 | 860,356 | -0.17(-4.10%) |
Jun 23, 2023 | 3.940 | 4.150 | 3.880 | 4.150 | 1,517,987 | +0.09(+2.22%) |
Jun 22, 2023 | 4.100 | 4.180 | 3.940 | 4.060 | 890,669 | -0.04(-0.98%) |
Jun 21, 2023 | 4.240 | 4.300 | 4.060 | 4.100 | 1,580,947 | -0.21(-4.87%) |
Jun 20, 2023 | 4.220 | 4.350 | 4.060 | 4.310 | 1,276,853 | +0.13(+3.11%) |
Jun 16, 2023 | 4.320 | 4.410 | 4.145 | 4.180 | 15,729,880 | -0.08(-1.88%) |
Jun 15, 2023 | 4.240 | 4.280 | 4.060 | 4.260 | 1,739,880 | +0.02(+0.47%) |
Jun 14, 2023 | 4.360 | 4.480 | 4.185 | 4.240 | 1,744,477 | -0.02(-0.47%) |
Jun 13, 2023 | 4.320 | 4.375 | 4.160 | 4.260 | 1,553,478 | -0.05(-1.16%) |
Jun 12, 2023 | 4.410 | 4.440 | 4.215 | 4.310 | 1,040,442 | -0.04(-0.92%) |
Jun 09, 2023 | 4.380 | 4.450 | 4.305 | 4.350 | 860,219 | -0.05(-1.14%) |
Jun 08, 2023 | 4.340 | 4.450 | 4.250 | 4.400 | 1,239,736 | +0.04(+0.92%) |
Jun 07, 2023 | 3.970 | 4.395 | 3.970 | 4.360 | 1,445,722 | +0.43(+10.94%) |
Jun 06, 2023 | 3.660 | 4.100 | 3.620 | 3.930 | 1,437,619 | +0.30(+8.26%) |
Jun 05, 2023 | 3.520 | 3.640 | 3.400 | 3.630 | 2,296,920 | -0.12(-3.20%) |
Jun 02, 2023 | 3.670 | 3.750 | 3.540 | 3.750 | 1,897,391 | +0.26(+7.45%) |