Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.480 | 8.580 | 8.370 | 8.370 | 19,081 | -0.25(-2.90%) |
May 21, 2024 | 8.170 | 8.630 | 8.150 | 8.620 | 37,541 | +0.94(+12.24%) |
May 17, 2024 | 7.680 | 0 | -0.07(-0.90%) | |||
May 16, 2024 | 7.880 | 7.880 | 7.630 | 7.750 | 8,685 | +0.12(+1.57%) |
May 15, 2024 | 7.740 | 7.800 | 7.430 | 7.630 | 7,524 | +0.09(+1.19%) |
May 14, 2024 | 7.410 | 7.920 | 7.410 | 7.540 | 24,790 | +0.07(+0.94%) |
May 13, 2024 | 7.600 | 7.660 | 7.220 | 7.470 | 17,972 | -0.01(-0.13%) |
May 10, 2024 | 7.540 | 7.650 | 7.300 | 7.480 | 16,646 | +0.02(+0.27%) |
May 09, 2024 | 7.320 | 7.460 | 7.280 | 7.460 | 22,241 | +0.28(+3.90%) |
May 08, 2024 | 7.010 | 7.380 | 6.830 | 7.180 | 15,153 | +0.30(+4.36%) |
May 07, 2024 | 6.850 | 6.930 | 6.800 | 6.880 | 23,051 | +0.03(+0.44%) |
May 06, 2024 | 7.010 | 7.190 | 6.840 | 6.850 | 62,099 | +0.02(+0.29%) |
May 03, 2024 | 6.940 | 7.250 | 6.830 | 6.830 | 15,471 | -0.17(-2.43%) |
May 02, 2024 | 7.190 | 7.190 | 6.960 | 7.000 | 37,985 | -0.23(-3.18%) |
May 01, 2024 | 7.500 | 7.550 | 7.220 | 7.230 | 19,902 | -0.30(-3.98%) |
Apr 30, 2024 | 7.530 | 7.670 | 7.420 | 7.530 | 13,217 | -0.22(-2.84%) |
Apr 29, 2024 | 7.890 | 7.890 | 7.600 | 7.750 | 15,445 | -0.15(-1.90%) |
Apr 26, 2024 | 8.040 | 8.140 | 7.900 | 7.900 | 19,755 | +0.09(+1.15%) |
Apr 25, 2024 | 8.020 | 8.200 | 7.790 | 7.810 | 61,733 | -0.35(-4.29%) |
Apr 24, 2024 | 8.460 | 8.550 | 8.160 | 8.160 | 19,267 | -0.37(-4.34%) |
Apr 23, 2024 | 8.540 | 8.750 | 8.380 | 8.530 | 31,691 | -0.13(-1.50%) |
Apr 22, 2024 | 8.490 | 8.720 | 8.260 | 8.660 | 32,358 | +0.18(+2.12%) |
Apr 19, 2024 | 8.300 | 8.560 | 8.090 | 8.480 | 17,272 | -0.01(-0.12%) |
Apr 18, 2024 | 8.530 | 8.530 | 8.120 | 8.490 | 20,159 | +0.03(+0.35%) |
Apr 17, 2024 | 8.510 | 8.810 | 8.360 | 8.460 | 36,807 | -0.12(-1.40%) |
Apr 16, 2024 | 8.450 | 8.650 | 8.200 | 8.580 | 36,347 | +0.05(+0.59%) |
Apr 15, 2024 | 8.070 | 8.540 | 7.890 | 8.530 | 35,780 | +0.38(+4.66%) |
Apr 12, 2024 | 8.600 | 8.800 | 7.940 | 8.150 | 52,963 | -0.42(-4.90%) |
Apr 11, 2024 | 8.670 | 8.800 | 8.230 | 8.570 | 30,848 | -0.27(-3.05%) |
Apr 10, 2024 | 8.800 | 8.920 | 8.570 | 8.840 | 86,910 | +0.00(+0.00%) |
Apr 09, 2024 | 8.780 | 9.380 | 8.620 | 8.840 | 133,429 | +0.27(+3.15%) |
Apr 08, 2024 | 7.070 | 8.800 | 6.880 | 8.570 | 211,890 | +2.09(+32.25%) |
Apr 05, 2024 | 6.660 | 6.660 | 6.350 | 6.480 | 10,809 | +0.02(+0.31%) |
Apr 04, 2024 | 6.380 | 6.700 | 6.380 | 6.460 | 13,828 | -0.17(-2.56%) |
Apr 03, 2024 | 6.200 | 6.740 | 5.970 | 6.630 | 23,069 | +0.51(+8.33%) |
Apr 02, 2024 | 5.900 | 6.170 | 5.850 | 6.120 | 14,570 | +0.14(+2.34%) |
Apr 01, 2024 | 5.640 | 5.980 | 5.630 | 5.980 | 7,540 | +0.36(+6.41%) |
Mar 28, 2024 | 5.620 | 0 | +0.07(+1.26%) | |||
Mar 27, 2024 | 5.490 | 5.650 | 5.460 | 5.550 | 8,038 | +0.07(+1.28%) |
Mar 26, 2024 | 5.700 | 5.750 | 5.480 | 5.480 | 11,000 | -0.09(-1.62%) |
Mar 25, 2024 | 5.610 | 5.740 | 5.570 | 5.570 | 12,123 | -0.02(-0.36%) |
Mar 22, 2024 | 5.650 | 5.770 | 5.590 | 5.590 | 11,475 | -0.06(-1.06%) |
Mar 21, 2024 | 5.370 | 5.670 | 5.370 | 5.650 | 6,170 | +0.15(+2.73%) |
Mar 20, 2024 | 5.390 | 5.510 | 5.280 | 5.500 | 4,521 | +0.11(+2.04%) |
Mar 19, 2024 | 5.310 | 5.420 | 5.230 | 5.390 | 9,304 | +0.11(+2.08%) |
Mar 18, 2024 | 5.590 | 5.590 | 5.150 | 5.280 | 74,232 | +0.05(+0.96%) |
Mar 15, 2024 | 5.560 | 5.610 | 5.230 | 5.230 | 15,964 | -0.14(-2.61%) |
Mar 14, 2024 | 5.780 | 5.800 | 5.230 | 5.370 | 28,815 | -0.30(-5.29%) |
Mar 13, 2024 | 5.370 | 5.670 | 5.300 | 5.670 | 52,768 | +0.37(+6.98%) |
Mar 12, 2024 | 5.150 | 5.360 | 5.060 | 5.300 | 77,600 | +0.15(+2.91%) |
Mar 11, 2024 | 5.270 | 5.350 | 5.100 | 5.150 | 23,497 | +0.03(+0.59%) |
Mar 08, 2024 | 5.340 | 5.340 | 4.980 | 5.120 | 37,767 | +0.04(+0.79%) |
Mar 07, 2024 | 5.200 | 5.210 | 4.980 | 5.080 | 22,897 | +0.08(+1.60%) |
Mar 06, 2024 | 5.100 | 5.280 | 4.970 | 5.000 | 40,362 | -0.03(-0.60%) |
Mar 05, 2024 | 5.200 | 5.450 | 5.000 | 5.030 | 29,777 | +0.23(+4.79%) |
Mar 04, 2024 | 4.390 | 4.810 | 4.350 | 4.800 | 78,146 | +0.64(+15.38%) |
Mar 01, 2024 | 3.980 | 4.180 | 3.940 | 4.160 | 32,722 | +0.21(+5.32%) |
Feb 29, 2024 | 3.920 | 4.130 | 3.910 | 3.950 | 33,484 | +0.14(+3.67%) |
Feb 28, 2024 | 3.810 | 3.940 | 3.680 | 3.810 | 13,055 | +0.03(+0.79%) |
Feb 27, 2024 | 3.670 | 3.790 | 3.650 | 3.780 | 8,376 | +0.10(+2.72%) |
Feb 26, 2024 | 3.740 | 3.750 | 3.650 | 3.680 | 7,559 | -0.05(-1.34%) |
Feb 23, 2024 | 3.810 | 3.810 | 3.730 | 3.730 | 12,207 | -0.07(-1.84%) |
Feb 22, 2024 | 3.810 | 3.870 | 3.800 | 3.800 | 8,126 | -0.10(-2.56%) |
Feb 21, 2024 | 4.180 | 4.180 | 3.880 | 3.900 | 4,299 | -0.06(-1.52%) |
Feb 20, 2024 | 3.960 | 3.980 | 3.880 | 3.960 | 5,371 | -0.03(-0.75%) |
Feb 16, 2024 | 3.990 | 0 | -0.05(-1.24%) | |||
Feb 15, 2024 | 3.830 | 4.070 | 3.830 | 4.040 | 8,250 | +0.12(+3.06%) |
Feb 14, 2024 | 3.790 | 3.920 | 3.750 | 3.920 | 5,621 | +0.12(+3.16%) |
Feb 13, 2024 | 3.920 | 3.980 | 3.770 | 3.800 | 9,259 | -0.24(-5.94%) |
Feb 12, 2024 | 3.790 | 4.040 | 3.790 | 4.040 | 11,626 | +0.27(+7.16%) |
Feb 09, 2024 | 3.760 | 3.820 | 3.710 | 3.770 | 6,224 | -0.02(-0.53%) |
Feb 08, 2024 | 3.770 | 3.820 | 3.730 | 3.790 | 3,250 | -0.01(-0.26%) |
Feb 07, 2024 | 3.820 | 3.840 | 3.800 | 3.800 | 4,125 | -0.10(-2.56%) |
Feb 06, 2024 | 3.950 | 3.950 | 3.850 | 3.900 | 5,465 | -0.01(-0.26%) |
Feb 05, 2024 | 3.830 | 3.970 | 3.830 | 3.910 | 3,429 | +0.00(+0.00%) |
Feb 02, 2024 | 3.980 | 3.990 | 3.900 | 3.910 | 3,730 | -0.09(-2.25%) |
Feb 01, 2024 | 3.810 | 4.030 | 3.810 | 4.000 | 6,391 | +0.12(+3.09%) |
Jan 31, 2024 | 3.810 | 4.010 | 3.810 | 3.880 | 6,651 | -0.09(-2.27%) |
Jan 30, 2024 | 3.880 | 4.020 | 3.880 | 3.970 | 6,630 | +0.00(+0.00%) |
Jan 29, 2024 | 3.890 | 3.990 | 3.890 | 3.970 | 8,596 | -0.05(-1.24%) |
Jan 26, 2024 | 3.830 | 4.080 | 3.830 | 4.020 | 3,000 | -0.02(-0.50%) |
Jan 25, 2024 | 4.030 | 4.050 | 3.960 | 4.040 | 6,055 | +0.03(+0.75%) |
Jan 24, 2024 | 4.090 | 4.100 | 4.010 | 4.010 | 770 | -0.07(-1.72%) |
Jan 23, 2024 | 4.080 | 4.110 | 3.990 | 4.080 | 12,809 | +0.01(+0.25%) |
Jan 22, 2024 | 4.090 | 4.180 | 4.050 | 4.070 | 5,931 | -0.04(-0.97%) |
Jan 19, 2024 | 4.040 | 4.110 | 4.010 | 4.110 | 2,600 | +0.10(+2.49%) |
Jan 18, 2024 | 3.950 | 4.060 | 3.920 | 4.010 | 13,926 | +0.04(+1.01%) |
Jan 17, 2024 | 4.090 | 4.090 | 3.930 | 3.970 | 18,600 | -0.15(-3.64%) |
Jan 16, 2024 | 4.490 | 4.490 | 4.090 | 4.120 | 14,333 | -0.30(-6.79%) |
Jan 15, 2024 | 4.260 | 4.480 | 4.230 | 4.420 | 2,831 | +0.04(+0.91%) |
Jan 12, 2024 | 4.400 | 4.450 | 4.340 | 4.380 | 11,053 | +0.00(+0.00%) |
Jan 11, 2024 | 4.420 | 4.420 | 4.330 | 4.380 | 9,252 | -0.06(-1.35%) |
Jan 10, 2024 | 4.310 | 4.550 | 4.310 | 4.440 | 6,032 | -0.11(-2.42%) |
Jan 09, 2024 | 4.410 | 4.550 | 4.330 | 4.550 | 15,963 | +0.11(+2.48%) |
Jan 08, 2024 | 4.510 | 4.510 | 4.280 | 4.440 | 6,553 | -0.11(-2.42%) |
Jan 05, 2024 | 4.390 | 4.600 | 4.280 | 4.550 | 33,680 | +0.19(+4.36%) |
Jan 04, 2024 | 4.240 | 4.360 | 4.100 | 4.360 | 3,998 | +0.12(+2.83%) |
Jan 03, 2024 | 4.400 | 4.400 | 4.180 | 4.240 | 11,357 | -0.11(-2.53%) |
Jan 02, 2024 | 4.240 | 4.410 | 4.200 | 4.350 | 21,883 | +0.16(+3.82%) |
Dec 29, 2023 | 4.190 | 0 | -0.22(-4.99%) | |||
Dec 28, 2023 | 4.540 | 4.540 | 4.400 | 4.410 | 6,800 | -0.13(-2.86%) |
Dec 27, 2023 | 4.450 | 4.600 | 4.450 | 4.540 | 24,054 | +0.09(+2.02%) |
Dec 22, 2023 | 4.450 | 0 | +0.05(+1.14%) | |||
Dec 21, 2023 | 4.430 | 4.430 | 4.330 | 4.400 | 7,302 | +0.03(+0.69%) |
Dec 20, 2023 | 4.400 | 4.500 | 4.370 | 4.370 | 11,965 | -0.08(-1.80%) |
Dec 19, 2023 | 4.210 | 4.490 | 4.210 | 4.450 | 14,465 | +0.25(+5.95%) |
Dec 18, 2023 | 4.230 | 4.390 | 4.200 | 4.200 | 7,650 | -0.05(-1.18%) |
Dec 15, 2023 | 4.590 | 4.590 | 4.230 | 4.250 | 11,997 | -0.32(-7.00%) |
Dec 14, 2023 | 4.470 | 4.610 | 4.320 | 4.570 | 18,202 | +0.22(+5.06%) |
Dec 13, 2023 | 3.810 | 4.390 | 3.810 | 4.350 | 21,599 | +0.44(+11.25%) |
Dec 12, 2023 | 3.920 | 3.940 | 3.780 | 3.910 | 11,875 | -0.03(-0.76%) |
Dec 11, 2023 | 4.260 | 4.280 | 3.940 | 3.940 | 12,574 | -0.37(-8.58%) |
Dec 08, 2023 | 4.300 | 4.370 | 4.200 | 4.310 | 7,206 | +0.02(+0.47%) |
Dec 07, 2023 | 4.260 | 4.370 | 4.190 | 4.290 | 7,505 | -0.03(-0.69%) |
Dec 06, 2023 | 4.340 | 4.340 | 4.220 | 4.320 | 5,935 | +0.02(+0.47%) |
Dec 05, 2023 | 4.360 | 4.400 | 4.240 | 4.300 | 5,458 | -0.07(-1.60%) |
Dec 04, 2023 | 4.320 | 4.370 | 4.200 | 4.370 | 4,768 | +0.02(+0.46%) |
Dec 01, 2023 | 4.540 | 4.540 | 4.260 | 4.350 | 7,548 | +0.05(+1.16%) |
Nov 30, 2023 | 4.500 | 4.560 | 4.160 | 4.300 | 11,177 | -0.18(-4.02%) |
Nov 29, 2023 | 4.400 | 4.480 | 4.350 | 4.480 | 2,967 | +0.16(+3.70%) |
Nov 28, 2023 | 4.250 | 4.360 | 4.130 | 4.320 | 4,502 | +0.13(+3.10%) |
Nov 27, 2023 | 4.150 | 4.270 | 4.150 | 4.190 | 4,100 | -0.07(-1.64%) |
Nov 24, 2023 | 4.200 | 4.350 | 4.200 | 4.260 | 7,700 | +0.11(+2.65%) |
Nov 23, 2023 | 4.180 | 4.200 | 4.100 | 4.150 | 5,360 | -0.06(-1.43%) |
Nov 22, 2023 | 4.380 | 4.470 | 4.210 | 4.210 | 11,712 | -0.22(-4.97%) |
Nov 21, 2023 | 4.480 | 4.480 | 4.390 | 4.430 | 3,680 | +0.02(+0.45%) |
Nov 20, 2023 | 4.310 | 4.420 | 4.230 | 4.410 | 5,109 | +0.16(+3.76%) |
Nov 17, 2023 | 4.270 | 4.460 | 4.170 | 4.250 | 5,345 | -0.05(-1.16%) |
Nov 16, 2023 | 4.250 | 4.460 | 4.250 | 4.300 | 7,935 | -0.05(-1.15%) |
Nov 15, 2023 | 4.500 | 4.500 | 4.300 | 4.350 | 2,830 | -0.10(-2.25%) |
Nov 14, 2023 | 4.260 | 4.500 | 4.240 | 4.450 | 6,800 | +0.13(+3.01%) |
Nov 13, 2023 | 4.480 | 4.550 | 4.320 | 4.320 | 9,201 | -0.23(-5.05%) |
Nov 10, 2023 | 4.770 | 4.770 | 4.500 | 4.550 | 3,900 | -0.03(-0.66%) |
Nov 09, 2023 | 4.550 | 4.660 | 4.500 | 4.580 | 4,000 | +0.04(+0.88%) |
Nov 08, 2023 | 4.740 | 4.760 | 4.540 | 4.540 | 2,313 | -0.19(-4.02%) |
Nov 07, 2023 | 4.820 | 4.820 | 4.700 | 4.730 | 7,989 | -0.14(-2.87%) |
Nov 06, 2023 | 4.810 | 5.030 | 4.810 | 4.870 | 5,311 | +0.05(+1.04%) |
Nov 03, 2023 | 4.900 | 4.950 | 4.770 | 4.820 | 3,814 | -0.05(-1.03%) |
Nov 02, 2023 | 4.830 | 4.870 | 4.800 | 4.870 | 1,300 | +0.01(+0.21%) |
Nov 01, 2023 | 4.910 | 4.910 | 4.800 | 4.860 | 4,965 | -0.11(-2.21%) |
Oct 31, 2023 | 4.670 | 4.990 | 4.670 | 4.970 | 3,682 | +0.22(+4.63%) |
Oct 30, 2023 | 4.990 | 5.020 | 4.600 | 4.750 | 10,090 | -0.20(-4.04%) |
Oct 27, 2023 | 4.940 | 5.010 | 4.880 | 4.950 | 2,966 | -0.02(-0.40%) |
Oct 26, 2023 | 4.850 | 4.970 | 4.730 | 4.970 | 3,788 | +0.13(+2.69%) |
Oct 25, 2023 | 4.860 | 4.910 | 4.740 | 4.840 | 6,000 | +0.01(+0.21%) |
Oct 24, 2023 | 5.020 | 5.020 | 4.830 | 4.830 | 7,500 | -0.14(-2.82%) |
Oct 23, 2023 | 5.010 | 5.080 | 4.940 | 4.970 | 3,329 | -0.08(-1.58%) |
Oct 20, 2023 | 5.100 | 5.150 | 4.960 | 5.050 | 7,080 | -0.05(-0.98%) |
Oct 19, 2023 | 5.060 | 5.160 | 4.930 | 5.100 | 5,571 | +0.04(+0.79%) |
Oct 18, 2023 | 5.140 | 5.190 | 5.040 | 5.060 | 4,715 | -0.11(-2.13%) |
Oct 17, 2023 | 5.050 | 5.260 | 5.050 | 5.170 | 4,302 | +0.15(+2.99%) |
Oct 16, 2023 | 5.180 | 5.200 | 5.020 | 5.020 | 4,454 | -0.13(-2.52%) |
Oct 13, 2023 | 4.900 | 5.150 | 4.900 | 5.150 | 4,618 | +0.19(+3.83%) |
Oct 12, 2023 | 5.080 | 5.120 | 4.890 | 4.960 | 4,825 | -0.14(-2.75%) |
Oct 11, 2023 | 5.130 | 5.130 | 4.870 | 5.100 | 6,002 | -0.06(-1.16%) |
Oct 10, 2023 | 4.930 | 5.360 | 4.930 | 5.160 | 7,379 | +0.18(+3.61%) |
Oct 06, 2023 | 4.980 | 0 | +0.15(+3.11%) | |||
Oct 05, 2023 | 4.560 | 4.850 | 4.560 | 4.830 | 6,915 | +0.43(+9.77%) |
Oct 04, 2023 | 4.110 | 4.460 | 4.110 | 4.400 | 8,562 | +0.17(+4.02%) |
Oct 03, 2023 | 4.240 | 4.320 | 4.190 | 4.230 | 2,400 | -0.01(-0.24%) |
Oct 02, 2023 | 4.130 | 4.400 | 4.130 | 4.240 | 4,366 | -0.20(-4.50%) |
Sep 29, 2023 | 4.480 | 4.480 | 4.350 | 4.440 | 6,388 | -0.07(-1.55%) |
Sep 28, 2023 | 4.800 | 4.800 | 4.480 | 4.510 | 10,319 | -0.28(-5.85%) |
Sep 27, 2023 | 5.030 | 5.050 | 4.770 | 4.790 | 8,501 | -0.21(-4.20%) |
Sep 26, 2023 | 5.140 | 5.170 | 5.000 | 5.000 | 4,250 | -0.14(-2.72%) |
Sep 25, 2023 | 4.980 | 5.160 | 5.100 | 5.140 | 8,971 | +0.10(+1.98%) |
Sep 22, 2023 | 5.170 | 5.260 | 4.990 | 5.040 | 6,703 | -0.03(-0.59%) |
Sep 21, 2023 | 4.770 | 5.070 | 4.770 | 5.070 | 4,404 | +0.07(+1.40%) |
Sep 20, 2023 | 4.980 | 5.010 | 4.940 | 5.000 | 2,523 | +0.01(+0.20%) |
Sep 19, 2023 | 5.100 | 5.100 | 4.960 | 4.990 | 3,825 | -0.15(-2.92%) |
Sep 18, 2023 | 5.010 | 5.340 | 5.010 | 5.140 | 8,839 | +0.09(+1.78%) |
Sep 15, 2023 | 4.850 | 5.240 | 4.760 | 5.050 | 21,725 | +0.23(+4.77%) |
Sep 14, 2023 | 4.600 | 4.830 | 4.600 | 4.820 | 10,217 | +0.13(+2.77%) |
Sep 13, 2023 | 4.670 | 4.740 | 4.600 | 4.690 | 8,248 | +0.03(+0.64%) |
Sep 12, 2023 | 4.700 | 4.720 | 4.600 | 4.660 | 5,897 | +0.01(+0.22%) |
Sep 11, 2023 | 4.470 | 4.720 | 4.400 | 4.650 | 7,860 | +0.17(+3.79%) |
Sep 08, 2023 | 4.410 | 4.580 | 4.380 | 4.480 | 5,900 | +0.00(+0.00%) |
Sep 07, 2023 | 4.270 | 4.530 | 4.270 | 4.480 | 3,327 | +0.05(+1.13%) |
Sep 06, 2023 | 4.280 | 4.520 | 4.280 | 4.430 | 6,579 | +0.06(+1.37%) |
Sep 05, 2023 | 4.500 | 4.500 | 4.250 | 4.370 | 12,475 | -0.07(-1.58%) |
Sep 01, 2023 | 4.440 | 0 | -0.04(-0.89%) | |||
Aug 31, 2023 | 4.650 | 4.650 | 4.380 | 4.480 | 13,056 | -0.19(-4.07%) |
Aug 30, 2023 | 4.860 | 4.930 | 4.670 | 4.670 | 3,924 | -0.18(-3.71%) |
Aug 29, 2023 | 4.900 | 5.110 | 4.830 | 4.850 | 33,888 | -0.05(-1.02%) |
Aug 28, 2023 | 4.570 | 4.970 | 4.570 | 4.900 | 14,232 | +0.20(+4.26%) |
Aug 25, 2023 | 4.870 | 4.870 | 4.600 | 4.700 | 4,305 | -0.17(-3.49%) |
Aug 24, 2023 | 4.940 | 5.000 | 4.680 | 4.870 | 10,212 | +0.05(+1.04%) |
Aug 23, 2023 | 4.590 | 4.920 | 4.590 | 4.820 | 20,918 | +0.38(+8.56%) |
Aug 22, 2023 | 4.300 | 4.530 | 4.230 | 4.440 | 32,062 | +0.34(+8.29%) |
Aug 21, 2023 | 3.710 | 4.160 | 3.700 | 4.100 | 28,174 | +0.31(+8.18%) |
Aug 18, 2023 | 3.840 | 3.840 | 3.590 | 3.790 | 16,959 | +0.09(+2.43%) |
Aug 17, 2023 | 3.890 | 3.890 | 3.560 | 3.700 | 24,171 | -0.02(-0.54%) |
Aug 16, 2023 | 3.950 | 4.100 | 3.640 | 3.720 | 78,034 | -0.40(-9.71%) |
Aug 15, 2023 | 4.400 | 4.470 | 4.120 | 4.120 | 10,740 | -0.28(-6.36%) |
Aug 14, 2023 | 4.530 | 4.530 | 4.400 | 4.400 | 5,504 | -0.14(-3.08%) |
Aug 11, 2023 | 4.800 | 4.800 | 4.510 | 4.540 | 4,000 | +0.06(+1.34%) |
Aug 10, 2023 | 4.470 | 4.550 | 4.460 | 4.480 | 6,065 | -0.09(-1.97%) |
Aug 09, 2023 | 4.700 | 4.710 | 4.530 | 4.570 | 6,400 | -0.17(-3.59%) |
Aug 08, 2023 | 4.700 | 4.780 | 4.680 | 4.740 | 4,745 | +0.04(+0.85%) |
Aug 04, 2023 | 4.700 | 0 | -0.11(-2.29%) | |||
Aug 03, 2023 | 5.030 | 5.030 | 4.740 | 4.810 | 6,900 | -0.23(-4.56%) |
Aug 02, 2023 | 4.840 | 5.200 | 4.840 | 5.040 | 5,532 | -0.08(-1.56%) |
Aug 01, 2023 | 4.840 | 5.150 | 4.840 | 5.120 | 7,800 | +0.12(+2.40%) |
Jul 31, 2023 | 4.870 | 5.000 | 4.850 | 5.000 | 3,088 | +0.11(+2.25%) |
Jul 28, 2023 | 4.830 | 5.090 | 4.830 | 4.890 | 11,712 | -0.02(-0.41%) |
Jul 27, 2023 | 4.640 | 4.930 | 4.640 | 4.910 | 5,128 | +0.05(+1.03%) |
Jul 26, 2023 | 4.950 | 4.950 | 4.690 | 4.860 | 9,169 | +0.09(+1.89%) |
Jul 25, 2023 | 4.570 | 4.770 | 4.570 | 4.770 | 3,497 | +0.13(+2.80%) |
Jul 24, 2023 | 4.860 | 4.860 | 4.520 | 4.640 | 6,324 | -0.25(-5.11%) |
Jul 21, 2023 | 5.000 | 5.030 | 4.870 | 4.890 | 2,940 | -0.10(-2.00%) |
Jul 20, 2023 | 4.880 | 5.050 | 4.870 | 4.990 | 19,800 | +0.08(+1.63%) |
Jul 19, 2023 | 5.090 | 5.090 | 4.900 | 4.910 | 9,505 | -0.19(-3.73%) |
Jul 18, 2023 | 4.930 | 5.200 | 4.930 | 5.100 | 22,020 | +0.22(+4.51%) |
Jul 17, 2023 | 4.660 | 4.940 | 4.660 | 4.880 | 5,150 | +0.07(+1.46%) |
Jul 14, 2023 | 4.830 | 4.840 | 4.760 | 4.810 | 3,650 | -0.04(-0.82%) |
Jul 13, 2023 | 4.800 | 5.070 | 4.800 | 4.850 | 4,250 | -0.07(-1.42%) |
Jul 12, 2023 | 4.800 | 5.010 | 4.780 | 4.920 | 7,300 | +0.19(+4.02%) |
Jul 11, 2023 | 4.710 | 4.740 | 4.640 | 4.730 | 2,550 | +0.01(+0.21%) |
Jul 10, 2023 | 4.900 | 4.900 | 4.400 | 4.720 | 15,085 | +0.22(+4.89%) |
Jul 07, 2023 | 4.700 | 4.770 | 4.500 | 4.500 | 7,373 | -0.23(-4.86%) |
Jul 06, 2023 | 4.760 | 4.760 | 4.570 | 4.730 | 3,830 | -0.05(-1.05%) |
Jul 05, 2023 | 4.800 | 4.820 | 4.590 | 4.780 | 9,420 | -0.02(-0.42%) |
Jul 04, 2023 | 4.600 | 4.800 | 4.600 | 4.800 | 2,595 | -0.05(-1.03%) |
Jun 30, 2023 | 4.850 | 0 | +0.15(+3.19%) | |||
Jun 29, 2023 | 4.590 | 4.710 | 4.470 | 4.700 | 12,300 | +0.16(+3.52%) |
Jun 28, 2023 | 4.590 | 4.810 | 4.490 | 4.540 | 9,018 | -0.31(-6.39%) |
Jun 27, 2023 | 4.600 | 4.890 | 4.600 | 4.850 | 7,350 | +0.15(+3.19%) |
Jun 26, 2023 | 4.870 | 4.900 | 4.600 | 4.700 | 11,955 | -0.09(-1.88%) |
Jun 23, 2023 | 5.230 | 5.350 | 4.750 | 4.790 | 25,665 | -0.41(-7.88%) |
Jun 22, 2023 | 5.170 | 5.340 | 5.140 | 5.200 | 17,000 | +0.05(+0.97%) |
Jun 21, 2023 | 5.040 | 5.190 | 4.770 | 5.150 | 22,000 | +0.13(+2.59%) |
Jun 20, 2023 | 5.280 | 5.280 | 4.810 | 5.020 | 31,890 | -0.29(-5.46%) |
Jun 19, 2023 | 5.320 | 5.340 | 5.250 | 5.310 | 7,550 | -0.03(-0.56%) |
Jun 16, 2023 | 5.290 | 5.680 | 5.290 | 5.340 | 10,372 | -0.17(-3.09%) |
Jun 15, 2023 | 5.620 | 5.700 | 5.450 | 5.510 | 9,204 | -0.13(-2.30%) |
Jun 14, 2023 | 5.790 | 5.940 | 5.640 | 5.640 | 9,020 | -0.15(-2.59%) |
Jun 13, 2023 | 6.000 | 6.220 | 5.740 | 5.790 | 13,220 | -0.25(-4.14%) |
Jun 12, 2023 | 6.030 | 6.090 | 5.950 | 6.040 | 6,945 | +0.00(+0.00%) |
Jun 09, 2023 | 6.010 | 6.190 | 5.940 | 6.040 | 9,789 | -0.15(-2.42%) |
Jun 08, 2023 | 6.010 | 6.510 | 6.010 | 6.190 | 10,540 | -0.04(-0.64%) |
Jun 07, 2023 | 6.260 | 6.550 | 6.230 | 6.230 | 8,005 | -0.14(-2.20%) |
Jun 06, 2023 | 6.330 | 6.590 | 6.230 | 6.370 | 20,900 | +0.03(+0.47%) |
Jun 05, 2023 | 6.450 | 6.450 | 6.300 | 6.340 | 14,120 | -0.21(-3.21%) |
Jun 02, 2023 | 6.470 | 6.730 | 6.440 | 6.550 | 14,040 | +0.07(+1.08%) |