Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.630 | 2.670 | 2.580 | 2.580 | 11,523 | -0.04(-1.47%) |
May 21, 2024 | 2.620 | 2.620 | 2.590 | 2.618 | 2,389 | +0.02(+0.89%) |
May 20, 2024 | 2.580 | 2.595 | 2.580 | 2.595 | 790 | +0.02(+0.60%) |
May 17, 2024 | 2.570 | 2.680 | 2.570 | 2.580 | 2,952 | +0.02(+0.78%) |
May 16, 2024 | 2.610 | 2.630 | 2.557 | 2.560 | 9,933 | -0.01(-0.39%) |
May 15, 2024 | 2.650 | 2.665 | 2.570 | 2.570 | 2,901 | -0.08(-3.02%) |
May 14, 2024 | 2.530 | 2.650 | 2.530 | 2.650 | 2,733 | +0.10(+3.92%) |
May 10, 2024 | 2.550 | 1,131 | -0.04(-1.54%) | |||
May 09, 2024 | 2.550 | 2.590 | 2.550 | 2.590 | 1,928 | +0.05(+1.97%) |
May 08, 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2,289 | +0.01(+0.40%) |
May 07, 2024 | 2.650 | 2.650 | 2.530 | 2.530 | 24,996 | -0.01(-0.39%) |
May 06, 2024 | 2.550 | 2.550 | 2.540 | 2.540 | 2,050 | -0.01(-0.39%) |
May 03, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 721 | -0.09(-3.27%) |
May 02, 2024 | 2.540 | 2.636 | 2.540 | 2.636 | 3,475 | +0.02(+0.62%) |
May 01, 2024 | 2.700 | 2.700 | 2.530 | 2.620 | 1,960 | +0.04(+1.35%) |
Apr 30, 2024 | 2.550 | 2.750 | 2.520 | 2.585 | 18,478 | +0.02(+0.58%) |
Apr 29, 2024 | 2.670 | 2.670 | 2.530 | 2.570 | 2,196 | +0.02(+0.78%) |
Apr 26, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 655 | +0.01(+0.39%) |
Apr 25, 2024 | 2.610 | 2.640 | 2.540 | 2.540 | 7,118 | -0.10(-3.97%) |
Apr 24, 2024 | 2.655 | 2.690 | 2.645 | 2.645 | 1,372 | +0.06(+2.27%) |
Apr 23, 2024 | 2.750 | 2.749 | 2.586 | 2.586 | 947 | -0.07(-2.59%) |
Apr 22, 2024 | 2.640 | 2.655 | 2.645 | 2.655 | 2,119 | +0.08(+3.31%) |
Apr 19, 2024 | 2.510 | 2.630 | 2.510 | 2.570 | 1,786 | +0.01(+0.39%) |
Apr 18, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 740 | +0.02(+0.79%) |
Apr 17, 2024 | 2.610 | 2.610 | 2.540 | 2.540 | 892 | -0.02(-0.78%) |
Apr 16, 2024 | 2.560 | 2.570 | 2.540 | 2.560 | 3,577 | -0.09(-3.39%) |
Apr 15, 2024 | 2.730 | 2.730 | 2.545 | 2.650 | 28,351 | -0.10(-3.80%) |
Apr 12, 2024 | 2.800 | 2.800 | 2.755 | 2.755 | 2,192 | -0.07(-2.32%) |
Apr 11, 2024 | 2.740 | 2.834 | 2.730 | 2.820 | 3,721 | +0.05(+1.81%) |
Apr 10, 2024 | 2.900 | 2.900 | 2.720 | 2.770 | 10,614 | -0.06(-2.12%) |
Apr 09, 2024 | 2.840 | 2.870 | 2.790 | 2.830 | 12,081 | -0.05(-1.73%) |
Apr 08, 2024 | 2.900 | 2.900 | 2.790 | 2.880 | 7,352 | -0.00(-0.00%) |
Apr 05, 2024 | 2.840 | 2.890 | 2.810 | 2.880 | 1,597 | +0.03(+1.05%) |
Apr 04, 2024 | 2.890 | 2.890 | 2.820 | 2.850 | 2,480 | +0.04(+1.42%) |
Apr 03, 2024 | 2.810 | 2.855 | 2.785 | 2.810 | 7,924 | -0.05(-1.75%) |
Apr 02, 2024 | 2.810 | 2.880 | 2.800 | 2.860 | 4,657 | +0.05(+1.78%) |
Apr 01, 2024 | 2.930 | 2.930 | 2.800 | 2.810 | 9,686 | -0.12(-4.10%) |
Mar 28, 2024 | 3.000 | 3.000 | 2.880 | 2.930 | 14,265 | -0.07(-2.33%) |
Mar 27, 2024 | 3.040 | 3.050 | 3.000 | 3.000 | 3,164 | +0.00(+0.00%) |
Mar 26, 2024 | 3.074 | 3.074 | 2.900 | 3.000 | 2,719 | -0.05(-1.64%) |
Mar 25, 2024 | 2.920 | 3.050 | 2.920 | 3.050 | 4,268 | +0.09(+3.04%) |
Mar 22, 2024 | 2.990 | 3.045 | 2.900 | 2.960 | 14,941 | -0.04(-1.33%) |
Mar 21, 2024 | 2.940 | 3.060 | 2.914 | 3.000 | 11,727 | +0.06(+2.04%) |
Mar 20, 2024 | 2.970 | 2.990 | 2.900 | 2.940 | 10,090 | -0.01(-0.34%) |
Mar 19, 2024 | 2.960 | 3.130 | 2.950 | 2.950 | 18,670 | -0.02(-0.67%) |
Mar 18, 2024 | 2.950 | 3.000 | 2.947 | 2.970 | 3,798 | +0.01(+0.34%) |
Mar 15, 2024 | 2.960 | 3.160 | 2.950 | 2.960 | 24,036 | +0.04(+1.37%) |
Mar 14, 2024 | 2.980 | 3.010 | 2.895 | 2.920 | 27,298 | -0.09(-2.99%) |
Mar 13, 2024 | 3.170 | 3.174 | 2.941 | 3.010 | 18,972 | +0.03(+1.01%) |
Mar 12, 2024 | 2.940 | 3.050 | 2.940 | 2.980 | 12,977 | +0.00(+0.00%) |
Mar 11, 2024 | 2.990 | 3.290 | 2.970 | 2.980 | 19,276 | -0.02(-0.67%) |
Mar 08, 2024 | 3.030 | 3.260 | 2.990 | 3.000 | 16,028 | +0.02(+0.67%) |
Mar 07, 2024 | 3.030 | 3.030 | 2.911 | 2.980 | 8,114 | -0.01(-0.33%) |
Mar 06, 2024 | 3.184 | 3.184 | 2.863 | 2.990 | 22,598 | -0.06(-1.97%) |
Mar 05, 2024 | 3.080 | 3.090 | 2.980 | 3.050 | 986 | -0.05(-1.61%) |
Mar 04, 2024 | 3.030 | 3.200 | 3.010 | 3.100 | 13,098 | -0.02(-0.64%) |
Mar 01, 2024 | 3.160 | 3.160 | 2.990 | 3.120 | 11,849 | -0.04(-1.41%) |
Feb 29, 2024 | 3.060 | 3.270 | 3.040 | 3.165 | 15,545 | +0.10(+3.42%) |
Feb 28, 2024 | 3.110 | 3.110 | 3.000 | 3.060 | 4,931 | +0.01(+0.33%) |
Feb 27, 2024 | 3.180 | 3.180 | 3.050 | 3.050 | 2,399 | -0.04(-1.29%) |
Feb 26, 2024 | 3.120 | 3.120 | 2.878 | 3.090 | 7,346 | -0.01(-0.32%) |
Feb 23, 2024 | 2.940 | 3.100 | 2.940 | 3.100 | 7,510 | +0.04(+1.31%) |
Feb 22, 2024 | 3.170 | 3.441 | 3.050 | 3.060 | 4,941 | -0.12(-3.77%) |
Feb 21, 2024 | 3.180 | 3.180 | 3.180 | 3.180 | 864 | +0.07(+2.25%) |
Feb 20, 2024 | 3.110 | 3.307 | 3.025 | 3.110 | 25,858 | +0.14(+4.71%) |
Feb 16, 2024 | 3.120 | 3.120 | 2.930 | 2.970 | 16,315 | -0.15(-4.81%) |
Feb 15, 2024 | 3.050 | 3.120 | 3.050 | 3.120 | 4,384 | +0.08(+2.63%) |
Feb 14, 2024 | 3.010 | 3.040 | 3.000 | 3.040 | 1,738 | +0.08(+2.70%) |
Feb 13, 2024 | 2.880 | 3.020 | 2.850 | 2.960 | 4,673 | +0.01(+0.34%) |
Feb 12, 2024 | 2.860 | 3.014 | 2.860 | 2.950 | 2,477 | +0.02(+0.68%) |
Feb 09, 2024 | 2.980 | 2.980 | 2.920 | 2.930 | 1,611 | +0.01(+0.34%) |
Feb 08, 2024 | 2.870 | 2.930 | 2.860 | 2.920 | 2,357 | -0.01(-0.34%) |
Feb 07, 2024 | 3.030 | 3.085 | 2.930 | 2.930 | 8,131 | -0.10(-3.30%) |
Feb 06, 2024 | 3.020 | 3.129 | 3.020 | 3.030 | 1,699 | -0.02(-0.66%) |
Feb 05, 2024 | 3.060 | 3.250 | 3.020 | 3.050 | 32,096 | -0.10(-3.17%) |
Feb 02, 2024 | 3.200 | 3.300 | 3.030 | 3.150 | 22,706 | -0.06(-1.87%) |
Feb 01, 2024 | 3.210 | 3.310 | 3.200 | 3.210 | 5,802 | +0.01(+0.31%) |
Jan 31, 2024 | 3.300 | 3.300 | 3.160 | 3.200 | 9,836 | -0.11(-3.32%) |
Jan 30, 2024 | 3.330 | 3.480 | 3.300 | 3.310 | 9,612 | -0.04(-1.19%) |
Jan 29, 2024 | 3.150 | 3.451 | 3.150 | 3.350 | 1,280 | +0.18(+5.68%) |
Jan 26, 2024 | 3.280 | 3.456 | 3.170 | 3.170 | 4,039 | +0.02(+0.63%) |
Jan 25, 2024 | 3.460 | 3.460 | 3.150 | 3.150 | 10,245 | -0.18(-5.41%) |
Jan 24, 2024 | 3.370 | 3.400 | 3.320 | 3.330 | 9,155 | -0.01(-0.30%) |
Jan 23, 2024 | 3.440 | 3.440 | 3.330 | 3.340 | 6,193 | -0.06(-1.76%) |
Jan 22, 2024 | 3.365 | 3.600 | 3.365 | 3.400 | 7,154 | +0.06(+1.80%) |
Jan 19, 2024 | 3.410 | 3.410 | 3.320 | 3.340 | 8,640 | -0.05(-1.47%) |
Jan 18, 2024 | 3.400 | 3.400 | 3.390 | 3.390 | 3,632 | -0.01(-0.29%) |
Jan 17, 2024 | 3.550 | 3.640 | 3.400 | 3.400 | 4,238 | +0.00(+0.00%) |
Jan 16, 2024 | 3.440 | 3.575 | 3.300 | 3.400 | 37,163 | -0.04(-1.16%) |
Jan 12, 2024 | 3.480 | 3.610 | 3.360 | 3.440 | 61,579 | -0.04(-1.15%) |
Jan 11, 2024 | 3.510 | 3.555 | 3.395 | 3.480 | 14,368 | -0.14(-3.87%) |
Jan 10, 2024 | 3.600 | 3.670 | 3.600 | 3.620 | 12,177 | -0.02(-0.55%) |
Jan 09, 2024 | 3.710 | 3.835 | 3.551 | 3.640 | 54,813 | -0.10(-2.67%) |
Jan 08, 2024 | 3.600 | 3.750 | 3.600 | 3.740 | 11,337 | -0.01(-0.27%) |
Jan 05, 2024 | 3.760 | 3.930 | 3.623 | 3.750 | 22,668 | -0.04(-1.06%) |
Jan 04, 2024 | 3.840 | 3.840 | 3.745 | 3.790 | 4,941 | +0.01(+0.26%) |
Jan 03, 2024 | 3.550 | 3.820 | 3.420 | 3.780 | 32,035 | +0.39(+11.50%) |
Jan 02, 2024 | 2.920 | 3.420 | 2.920 | 3.390 | 33,950 | +0.43(+14.53%) |
Dec 29, 2023 | 2.870 | 3.030 | 2.870 | 2.960 | 25,203 | -0.04(-1.33%) |
Dec 28, 2023 | 2.960 | 3.040 | 2.940 | 3.000 | 3,404 | +0.10(+3.63%) |
Dec 27, 2023 | 2.800 | 2.960 | 2.800 | 2.895 | 14,337 | +0.05(+1.80%) |
Dec 26, 2023 | 2.910 | 2.910 | 2.720 | 2.844 | 14,926 | +0.01(+0.49%) |
Dec 22, 2023 | 2.890 | 2.957 | 2.720 | 2.830 | 21,604 | -0.04(-1.39%) |
Dec 21, 2023 | 2.750 | 2.931 | 2.750 | 2.870 | 10,716 | +0.05(+1.77%) |
Dec 20, 2023 | 2.760 | 2.880 | 2.760 | 2.820 | 3,620 | -0.03(-1.06%) |
Dec 19, 2023 | 2.820 | 3.020 | 2.750 | 2.850 | 18,975 | -0.01(-0.35%) |
Dec 18, 2023 | 3.049 | 3.049 | 2.860 | 2.860 | 9,359 | -0.12(-4.03%) |
Dec 15, 2023 | 3.000 | 3.000 | 2.980 | 2.980 | 1,959 | +0.02(+0.68%) |
Dec 14, 2023 | 2.980 | 3.090 | 2.890 | 2.960 | 5,882 | +0.04(+1.37%) |
Dec 13, 2023 | 2.890 | 3.010 | 2.890 | 2.920 | 13,061 | +0.03(+1.04%) |
Dec 12, 2023 | 2.956 | 2.956 | 2.890 | 2.890 | 8,858 | -0.08(-2.69%) |
Dec 11, 2023 | 2.920 | 3.000 | 2.920 | 2.970 | 3,266 | +0.05(+1.71%) |
Dec 08, 2023 | 2.990 | 2.990 | 2.910 | 2.920 | 2,236 | -0.07(-2.34%) |
Dec 07, 2023 | 2.990 | 3.002 | 2.920 | 2.990 | 19,772 | +0.00(+0.00%) |
Dec 06, 2023 | 3.095 | 3.168 | 2.980 | 2.990 | 1,583 | -0.17(-5.38%) |
Dec 05, 2023 | 3.270 | 3.280 | 3.160 | 3.160 | 4,848 | +0.01(+0.31%) |
Dec 04, 2023 | 2.980 | 3.200 | 2.925 | 3.150 | 31,869 | +0.46(+17.10%) |
Dec 01, 2023 | 2.570 | 2.710 | 2.570 | 2.690 | 8,672 | +0.13(+5.08%) |
Nov 30, 2023 | 2.430 | 2.560 | 2.390 | 2.560 | 5,883 | +0.13(+5.35%) |
Nov 29, 2023 | 2.292 | 2.430 | 2.292 | 2.430 | 3,700 | +0.13(+5.65%) |
Nov 28, 2023 | 2.420 | 2.420 | 2.275 | 2.300 | 30,090 | +0.00(+0.00%) |
Nov 27, 2023 | 2.280 | 2.370 | 2.200 | 2.300 | 32,202 | +0.09(+4.07%) |
Nov 24, 2023 | 2.090 | 2.230 | 2.090 | 2.210 | 10,784 | +0.13(+6.25%) |
Nov 22, 2023 | 2.070 | 2.100 | 2.070 | 2.080 | 18,749 | +0.02(+0.97%) |
Nov 21, 2023 | 2.230 | 2.230 | 2.060 | 2.060 | 20,695 | -0.04(-1.90%) |
Nov 20, 2023 | 2.130 | 2.140 | 2.080 | 2.100 | 12,491 | -0.02(-1.12%) |
Nov 17, 2023 | 2.170 | 2.170 | 2.060 | 2.124 | 14,483 | -0.01(-0.30%) |
Nov 16, 2023 | 2.210 | 2.210 | 2.120 | 2.130 | 24,002 | -0.02(-0.93%) |
Nov 15, 2023 | 2.210 | 2.250 | 2.140 | 2.150 | 25,029 | -0.10(-4.44%) |
Nov 14, 2023 | 2.240 | 2.368 | 2.222 | 2.250 | 15,954 | -0.03(-1.32%) |
Nov 13, 2023 | 2.310 | 2.369 | 2.250 | 2.280 | 39,597 | -0.07(-2.98%) |
Nov 10, 2023 | 2.450 | 2.450 | 2.330 | 2.350 | 3,814 | -0.08(-3.29%) |
Nov 09, 2023 | 2.430 | 2.430 | 2.310 | 2.430 | 12,548 | +0.12(+5.19%) |
Nov 08, 2023 | 2.390 | 2.390 | 2.290 | 2.310 | 9,182 | +0.03(+1.32%) |
Nov 07, 2023 | 2.350 | 2.400 | 2.260 | 2.280 | 12,905 | +0.02(+0.88%) |
Nov 06, 2023 | 2.320 | 2.420 | 2.260 | 2.260 | 17,906 | -0.09(-3.83%) |
Nov 03, 2023 | 2.450 | 2.450 | 2.350 | 2.350 | 12,752 | -0.10(-4.08%) |
Nov 02, 2023 | 2.410 | 2.473 | 2.400 | 2.450 | 1,900 | -0.03(-1.21%) |
Nov 01, 2023 | 2.410 | 2.480 | 2.400 | 2.480 | 1,110 | +0.03(+1.22%) |
Oct 31, 2023 | 2.480 | 2.480 | 2.410 | 2.450 | 2,377 | +0.02(+0.72%) |
Oct 30, 2023 | 2.480 | 2.487 | 2.340 | 2.433 | 4,116 | -0.02(-0.71%) |
Oct 27, 2023 | 2.410 | 2.460 | 2.400 | 2.450 | 7,554 | +0.09(+3.81%) |
Oct 26, 2023 | 2.348 | 2.428 | 2.348 | 2.360 | 5,119 | -0.07(-2.88%) |
Oct 25, 2023 | 2.470 | 2.490 | 2.400 | 2.430 | 7,890 | -0.01(-0.41%) |
Oct 24, 2023 | 2.450 | 2.493 | 2.410 | 2.440 | 9,090 | -0.05(-2.01%) |
Oct 23, 2023 | 2.560 | 2.560 | 2.450 | 2.490 | 6,153 | -0.07(-2.73%) |
Oct 20, 2023 | 2.570 | 2.890 | 2.400 | 2.560 | 8,324 | -0.09(-3.40%) |
Oct 19, 2023 | 2.800 | 2.853 | 2.650 | 2.650 | 7,941 | -0.17(-6.03%) |
Oct 18, 2023 | 2.820 | 2.820 | 2.820 | 2.820 | 903 | -0.05(-1.74%) |
Oct 17, 2023 | 2.920 | 3.000 | 2.840 | 2.870 | 8,244 | +0.04(+1.41%) |
Oct 16, 2023 | 2.750 | 2.910 | 2.730 | 2.830 | 13,351 | +0.16(+5.99%) |
Oct 13, 2023 | 2.720 | 2.740 | 2.670 | 2.670 | 2,034 | -0.01(-0.37%) |
Oct 12, 2023 | 2.530 | 2.690 | 2.450 | 2.680 | 26,336 | +0.12(+4.69%) |
Oct 11, 2023 | 2.840 | 2.940 | 2.380 | 2.560 | 87,699 | -0.23(-8.24%) |
Oct 10, 2023 | 2.860 | 2.960 | 2.790 | 2.790 | 45,472 | -0.13(-4.45%) |
Oct 09, 2023 | 3.110 | 3.175 | 2.920 | 2.920 | 38,389 | -0.23(-7.30%) |
Oct 06, 2023 | 3.320 | 3.320 | 3.100 | 3.150 | 11,219 | -0.17(-5.12%) |
Oct 05, 2023 | 3.420 | 3.530 | 3.300 | 3.320 | 20,463 | -0.17(-4.87%) |
Oct 04, 2023 | 3.580 | 3.610 | 3.391 | 3.490 | 4,712 | -0.06(-1.69%) |
Oct 03, 2023 | 3.550 | 3.840 | 3.474 | 3.550 | 34,256 | -0.14(-3.79%) |
Oct 02, 2023 | 3.870 | 3.970 | 3.650 | 3.690 | 11,847 | -0.28(-7.05%) |
Sep 29, 2023 | 3.670 | 4.000 | 3.625 | 3.970 | 18,032 | +0.30(+8.17%) |
Sep 28, 2023 | 3.710 | 3.880 | 3.670 | 3.670 | 37,943 | -0.04(-1.08%) |
Sep 27, 2023 | 3.760 | 3.980 | 3.710 | 3.710 | 20,254 | -0.04(-1.07%) |
Sep 26, 2023 | 3.757 | 3.790 | 3.686 | 3.750 | 19,579 | +0.07(+1.90%) |
Sep 25, 2023 | 3.670 | 3.720 | 3.680 | 3.680 | 1,370 | -0.00(-0.01%) |
Sep 22, 2023 | 3.770 | 3.770 | 3.660 | 3.680 | 3,595 | +0.02(+0.55%) |
Sep 21, 2023 | 3.760 | 3.760 | 3.510 | 3.660 | 17,445 | -0.07(-1.88%) |
Sep 20, 2023 | 3.820 | 3.820 | 3.720 | 3.730 | 12,286 | -0.05(-1.32%) |
Sep 19, 2023 | 3.750 | 3.950 | 3.740 | 3.780 | 8,216 | +0.02(+0.53%) |
Sep 18, 2023 | 3.810 | 4.040 | 3.730 | 3.760 | 29,682 | -0.13(-3.34%) |
Sep 15, 2023 | 3.860 | 3.890 | 3.820 | 3.890 | 6,112 | +0.12(+3.18%) |
Sep 14, 2023 | 3.870 | 3.870 | 3.770 | 3.770 | 13,821 | -0.10(-2.58%) |
Sep 13, 2023 | 3.930 | 4.170 | 3.870 | 3.870 | 19,913 | -0.02(-0.51%) |
Sep 12, 2023 | 3.920 | 3.970 | 3.860 | 3.890 | 17,243 | -0.06(-1.51%) |
Sep 11, 2023 | 3.950 | 3.960 | 3.850 | 3.950 | 14,935 | -0.01(-0.24%) |
Sep 08, 2023 | 3.945 | 3.980 | 3.890 | 3.959 | 13,228 | +0.07(+1.78%) |
Sep 07, 2023 | 4.130 | 4.130 | 3.852 | 3.890 | 13,450 | -0.12(-2.99%) |
Sep 06, 2023 | 4.140 | 4.140 | 3.930 | 4.010 | 29,900 | -0.12(-2.91%) |
Sep 05, 2023 | 4.220 | 4.220 | 4.080 | 4.130 | 11,809 | -0.05(-1.20%) |
Sep 01, 2023 | 4.250 | 4.300 | 4.180 | 4.180 | 18,387 | -0.04(-0.95%) |
Aug 31, 2023 | 4.180 | 4.300 | 4.180 | 4.220 | 10,257 | +0.05(+1.20%) |
Aug 30, 2023 | 4.300 | 4.300 | 4.160 | 4.170 | 13,589 | -0.13(-3.02%) |
Aug 29, 2023 | 4.380 | 4.380 | 4.290 | 4.300 | 9,115 | -0.04(-0.92%) |
Aug 28, 2023 | 4.400 | 4.400 | 4.270 | 4.340 | 15,998 | -0.12(-2.80%) |
Aug 25, 2023 | 4.470 | 4.590 | 4.350 | 4.465 | 5,507 | -0.08(-1.65%) |
Aug 24, 2023 | 4.620 | 4.620 | 4.520 | 4.540 | 11,693 | -0.11(-2.37%) |
Aug 23, 2023 | 4.750 | 4.780 | 4.620 | 4.650 | 16,320 | -0.10(-2.11%) |
Aug 22, 2023 | 4.770 | 4.990 | 4.740 | 4.750 | 13,779 | -0.02(-0.42%) |
Aug 21, 2023 | 4.720 | 4.860 | 4.666 | 4.770 | 15,507 | +0.06(+1.27%) |
Aug 18, 2023 | 4.700 | 4.710 | 4.700 | 4.710 | 564 | +0.07(+1.51%) |
Aug 17, 2023 | 4.770 | 4.880 | 4.590 | 4.640 | 24,961 | -0.31(-6.24%) |
Aug 16, 2023 | 4.970 | 4.970 | 4.720 | 4.949 | 22,810 | +0.40(+8.77%) |
Aug 15, 2023 | 4.660 | 4.842 | 4.537 | 4.550 | 68,047 | -0.33(-6.76%) |
Aug 14, 2023 | 4.720 | 4.910 | 4.420 | 4.880 | 130,000 | -0.12(-2.40%) |
Aug 11, 2023 | 5.010 | 5.010 | 5.000 | 5.000 | 1,920 | +0.00(+0.00%) |
Aug 10, 2023 | 5.020 | 5.040 | 5.000 | 5.000 | 3,460 | -0.00(-0.02%) |
Aug 09, 2023 | 5.087 | 5.087 | 5.000 | 5.001 | 5,139 | -0.04(-0.77%) |
Aug 08, 2023 | 4.990 | 5.100 | 4.995 | 5.040 | 2,313 | +0.08(+1.61%) |
Aug 07, 2023 | 5.000 | 5.100 | 4.960 | 4.960 | 4,367 | -0.03(-0.60%) |
Aug 04, 2023 | 4.990 | 5.000 | 4.950 | 4.990 | 4,044 | -0.01(-0.20%) |
Aug 03, 2023 | 5.100 | 5.100 | 4.890 | 5.000 | 8,895 | -0.00(-0.10%) |
Aug 02, 2023 | 4.950 | 5.010 | 4.950 | 5.005 | 2,108 | +0.00(+0.10%) |
Aug 01, 2023 | 5.070 | 5.070 | 4.948 | 5.000 | 3,536 | +0.04(+0.81%) |
Jul 31, 2023 | 5.000 | 5.000 | 4.960 | 4.960 | 5,075 | -0.03(-0.50%) |
Jul 28, 2023 | 4.930 | 5.080 | 4.930 | 4.985 | 2,249 | -0.01(-0.30%) |
Jul 27, 2023 | 5.000 | 5.050 | 4.909 | 5.000 | 97,245 | +0.00(+0.00%) |
Jul 26, 2023 | 5.000 | 5.020 | 4.975 | 5.000 | 14,236 | +0.00(+0.00%) |
Jul 25, 2023 | 4.910 | 5.000 | 4.899 | 5.000 | 15,425 | +0.00(+0.00%) |
Jul 24, 2023 | 4.990 | 5.010 | 4.890 | 5.000 | 12,675 | +0.01(+0.20%) |
Jul 21, 2023 | 5.000 | 5.050 | 4.810 | 4.990 | 21,582 | -0.05(-0.97%) |
Jul 20, 2023 | 5.120 | 5.120 | 4.900 | 5.039 | 6,450 | -0.01(-0.22%) |
Jul 19, 2023 | 5.100 | 5.100 | 5.050 | 5.050 | 2,313 | +0.01(+0.20%) |
Jul 18, 2023 | 5.020 | 5.150 | 4.850 | 5.040 | 5,975 | +0.07(+1.41%) |
Jul 17, 2023 | 5.036 | 5.036 | 4.970 | 4.970 | 1,143 | +0.06(+1.22%) |
Jul 14, 2023 | 4.990 | 5.080 | 4.760 | 4.910 | 21,156 | -0.05(-1.11%) |
Jul 13, 2023 | 4.410 | 4.994 | 4.410 | 4.965 | 89,199 | +0.76(+18.21%) |
Jul 12, 2023 | 4.300 | 4.330 | 4.200 | 4.200 | 15,918 | -0.02(-0.47%) |
Jul 11, 2023 | 4.150 | 4.350 | 4.150 | 4.220 | 7,520 | -0.01(-0.24%) |
Jul 10, 2023 | 4.190 | 4.400 | 4.190 | 4.230 | 15,457 | -0.11(-2.53%) |
Jul 07, 2023 | 4.320 | 4.529 | 4.320 | 4.340 | 12,553 | -0.05(-1.14%) |
Jul 06, 2023 | 4.390 | 4.435 | 4.380 | 4.390 | 6,040 | -0.01(-0.23%) |
Jul 05, 2023 | 4.500 | 4.500 | 4.400 | 4.400 | 10,602 | -0.11(-2.44%) |
Jul 03, 2023 | 4.570 | 4.580 | 4.510 | 4.510 | 2,559 | -0.05(-1.10%) |
Jun 30, 2023 | 4.520 | 4.650 | 4.510 | 4.560 | 9,316 | -0.03(-0.65%) |
Jun 29, 2023 | 4.570 | 4.600 | 4.550 | 4.590 | 4,833 | +0.04(+0.88%) |
Jun 28, 2023 | 4.570 | 4.615 | 4.550 | 4.550 | 4,930 | -0.02(-0.44%) |
Jun 27, 2023 | 4.750 | 4.750 | 4.570 | 4.570 | 4,075 | -0.08(-1.72%) |
Jun 26, 2023 | 4.780 | 4.791 | 4.650 | 4.650 | 18,661 | -0.09(-2.00%) |
Jun 23, 2023 | 4.748 | 4.760 | 4.700 | 4.745 | 26,348 | -0.00(-0.11%) |
Jun 22, 2023 | 4.660 | 4.750 | 4.660 | 4.750 | 18,815 | +0.18(+3.94%) |
Jun 21, 2023 | 4.570 | 4.640 | 4.570 | 4.570 | 13,016 | +0.02(+0.44%) |
Jun 20, 2023 | 4.610 | 4.700 | 4.520 | 4.550 | 6,685 | -0.08(-1.73%) |
Jun 16, 2023 | 4.650 | 4.710 | 4.630 | 4.630 | 4,612 | -0.02(-0.43%) |
Jun 15, 2023 | 4.690 | 4.740 | 4.650 | 4.650 | 15,690 | -0.01(-0.21%) |
Jun 14, 2023 | 4.660 | 4.690 | 4.555 | 4.660 | 7,436 | +0.00(+0.00%) |
Jun 13, 2023 | 4.680 | 4.750 | 4.650 | 4.660 | 11,467 | -0.10(-2.10%) |
Jun 12, 2023 | 4.667 | 4.850 | 4.667 | 4.760 | 4,237 | +0.03(+0.63%) |
Jun 09, 2023 | 4.810 | 4.959 | 4.730 | 4.730 | 31,114 | -0.08(-1.66%) |
Jun 08, 2023 | 4.930 | 5.010 | 4.760 | 4.810 | 37,015 | -0.04(-0.82%) |
Jun 07, 2023 | 4.750 | 4.850 | 4.690 | 4.850 | 30,005 | +0.01(+0.21%) |
Jun 06, 2023 | 4.730 | 4.990 | 4.670 | 4.840 | 31,045 | +0.15(+3.20%) |
Jun 05, 2023 | 4.740 | 4.800 | 4.690 | 4.690 | 15,162 | -0.06(-1.26%) |
Jun 02, 2023 | 4.790 | 4.850 | 4.750 | 4.750 | 21,953 | -0.05(-1.04%) |