Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.940 | 9.040 | 8.790 | 8.950 | 1,091,182 | +0.10(+1.13%) |
May 30, 2024 | 8.720 | 8.870 | 8.590 | 8.850 | 3,746,581 | +0.15(+1.72%) |
May 29, 2024 | 8.640 | 8.800 | 8.570 | 8.700 | 1,235,604 | -0.10(-1.14%) |
May 28, 2024 | 8.880 | 9.075 | 8.550 | 8.800 | 6,152,050 | +0.12(+1.38%) |
May 24, 2024 | 8.590 | 8.690 | 8.515 | 8.680 | 1,408,359 | +0.23(+2.72%) |
May 23, 2024 | 8.630 | 8.630 | 8.290 | 8.450 | 1,917,403 | -0.09(-1.05%) |
May 22, 2024 | 8.800 | 8.850 | 8.485 | 8.540 | 1,419,029 | -0.19(-2.18%) |
May 21, 2024 | 8.720 | 9.041 | 8.710 | 8.730 | 4,266,969 | -0.06(-0.68%) |
May 20, 2024 | 8.660 | 8.790 | 8.560 | 8.790 | 2,525,412 | +0.11(+1.27%) |
May 17, 2024 | 8.670 | 8.740 | 8.581 | 8.680 | 688,462 | +0.04(+0.46%) |
May 16, 2024 | 8.730 | 8.810 | 8.620 | 8.640 | 1,167,984 | -0.10(-1.14%) |
May 15, 2024 | 8.820 | 8.965 | 8.650 | 8.740 | 910,542 | +0.01(+0.11%) |
May 14, 2024 | 8.660 | 8.790 | 8.600 | 8.730 | 2,016,254 | +0.10(+1.16%) |
May 13, 2024 | 8.400 | 8.705 | 8.330 | 8.630 | 1,274,708 | +0.19(+2.25%) |
May 10, 2024 | 8.620 | 8.730 | 8.400 | 8.440 | 624,091 | -0.15(-1.75%) |
May 09, 2024 | 8.270 | 8.610 | 8.270 | 8.590 | 1,211,867 | +0.25(+3.00%) |
May 08, 2024 | 8.290 | 8.495 | 8.240 | 8.340 | 1,686,518 | -0.04(-0.48%) |
May 07, 2024 | 8.300 | 8.500 | 8.190 | 8.380 | 1,492,323 | +0.06(+0.72%) |
May 06, 2024 | 7.950 | 8.350 | 7.910 | 8.320 | 2,801,946 | +0.46(+5.85%) |
May 03, 2024 | 7.820 | 7.925 | 7.515 | 7.860 | 4,314,466 | +0.31(+4.11%) |
May 02, 2024 | 7.860 | 8.380 | 7.070 | 7.550 | 5,588,103 | +1.13(+17.60%) |
May 01, 2024 | 6.350 | 6.650 | 6.178 | 6.420 | 2,116,146 | +0.03(+0.47%) |
Apr 30, 2024 | 6.210 | 6.405 | 6.140 | 6.390 | 1,215,508 | +0.12(+1.91%) |
Apr 29, 2024 | 6.080 | 6.300 | 6.060 | 6.270 | 1,146,829 | +0.21(+3.47%) |
Apr 26, 2024 | 5.980 | 6.070 | 5.870 | 6.060 | 724,132 | +0.11(+1.85%) |
Apr 25, 2024 | 5.800 | 5.975 | 5.710 | 5.950 | 792,242 | +0.02(+0.34%) |
Apr 24, 2024 | 6.090 | 6.210 | 5.920 | 5.930 | 1,096,972 | -0.15(-2.47%) |
Apr 23, 2024 | 6.120 | 6.225 | 6.060 | 6.080 | 679,324 | -0.03(-0.49%) |
Apr 22, 2024 | 6.040 | 6.120 | 5.880 | 6.110 | 1,242,243 | +0.13(+2.17%) |
Apr 19, 2024 | 6.420 | 6.470 | 5.910 | 5.980 | 1,270,760 | -0.17(-2.76%) |
Apr 18, 2024 | 6.330 | 6.430 | 6.150 | 6.150 | 854,782 | -0.18(-2.84%) |
Apr 17, 2024 | 6.530 | 6.580 | 6.290 | 6.330 | 892,583 | -0.15(-2.31%) |
Apr 16, 2024 | 6.490 | 6.545 | 6.385 | 6.480 | 586,338 | -0.06(-0.92%) |
Apr 15, 2024 | 6.740 | 6.760 | 6.460 | 6.540 | 966,565 | -0.15(-2.24%) |
Apr 12, 2024 | 6.780 | 6.890 | 6.550 | 6.690 | 724,543 | -0.17(-2.48%) |
Apr 11, 2024 | 6.820 | 6.890 | 6.710 | 6.860 | 553,321 | +0.07(+1.03%) |
Apr 10, 2024 | 7.010 | 7.120 | 6.700 | 6.790 | 1,198,984 | -0.40(-5.56%) |
Apr 09, 2024 | 7.080 | 7.190 | 7.015 | 7.190 | 706,887 | +0.11(+1.55%) |
Apr 08, 2024 | 7.070 | 7.145 | 6.900 | 7.080 | 1,854,377 | +0.05(+0.71%) |
Apr 05, 2024 | 6.800 | 7.070 | 6.800 | 7.030 | 2,261,780 | +0.20(+2.93%) |
Apr 04, 2024 | 7.000 | 7.100 | 6.730 | 6.830 | 1,471,925 | -0.02(-0.29%) |
Apr 03, 2024 | 6.670 | 6.950 | 6.655 | 6.850 | 1,019,129 | +0.12(+1.78%) |
Apr 02, 2024 | 6.670 | 6.815 | 6.522 | 6.730 | 1,017,230 | -0.07(-1.03%) |
Apr 01, 2024 | 6.480 | 6.860 | 6.480 | 6.800 | 2,010,979 | +0.29(+4.45%) |
Mar 28, 2024 | 6.460 | 6.560 | 6.365 | 6.510 | 912,558 | +0.05(+0.77%) |
Mar 27, 2024 | 6.500 | 6.590 | 6.230 | 6.460 | 1,355,879 | +0.01(+0.16%) |
Mar 26, 2024 | 6.540 | 6.600 | 6.330 | 6.450 | 1,221,069 | +0.04(+0.62%) |
Mar 25, 2024 | 6.580 | 6.600 | 6.325 | 6.410 | 1,372,822 | -0.15(-2.29%) |
Mar 22, 2024 | 6.430 | 6.780 | 6.430 | 6.560 | 4,439,820 | +0.17(+2.66%) |
Mar 21, 2024 | 6.220 | 7.000 | 6.000 | 6.390 | 3,695,387 | +0.27(+4.41%) |
Mar 20, 2024 | 5.810 | 6.120 | 5.805 | 6.120 | 1,923,679 | +0.28(+4.79%) |
Mar 19, 2024 | 5.870 | 5.940 | 5.760 | 5.840 | 1,045,191 | -0.06(-1.02%) |
Mar 18, 2024 | 5.890 | 5.919 | 5.705 | 5.900 | 768,457 | +0.11(+1.90%) |
Mar 15, 2024 | 5.740 | 5.970 | 5.720 | 5.790 | 905,562 | -0.02(-0.34%) |
Mar 14, 2024 | 5.940 | 5.950 | 5.755 | 5.810 | 786,042 | -0.12(-2.02%) |
Mar 13, 2024 | 5.930 | 6.090 | 5.835 | 5.930 | 956,908 | +0.03(+0.51%) |
Mar 12, 2024 | 5.850 | 6.100 | 5.740 | 5.900 | 1,236,657 | +0.11(+1.90%) |
Mar 11, 2024 | 5.870 | 5.990 | 5.710 | 5.790 | 1,412,237 | -0.03(-0.52%) |
Mar 08, 2024 | 6.000 | 6.220 | 5.670 | 5.820 | 3,065,901 | -0.44(-7.03%) |
Mar 07, 2024 | 7.160 | 7.310 | 5.970 | 6.260 | 8,025,743 | +0.87(+16.14%) |
Mar 06, 2024 | 5.380 | 5.470 | 5.215 | 5.390 | 1,395,406 | +0.11(+2.08%) |
Mar 05, 2024 | 5.580 | 5.600 | 5.262 | 5.280 | 970,318 | -0.38(-6.71%) |
Mar 04, 2024 | 5.700 | 5.775 | 5.464 | 5.660 | 1,433,840 | -0.18(-3.08%) |
Mar 01, 2024 | 5.920 | 5.920 | 5.680 | 5.840 | 507,044 | -0.01(-0.17%) |
Feb 29, 2024 | 5.680 | 5.920 | 5.680 | 5.850 | 597,670 | +0.28(+5.03%) |
Feb 28, 2024 | 5.460 | 5.675 | 5.445 | 5.570 | 360,642 | +0.05(+0.91%) |
Feb 27, 2024 | 5.570 | 5.637 | 5.500 | 5.520 | 425,458 | +0.01(+0.18%) |
Feb 26, 2024 | 5.440 | 5.560 | 5.387 | 5.510 | 561,788 | +0.05(+0.92%) |
Feb 23, 2024 | 5.550 | 5.575 | 5.410 | 5.460 | 552,380 | -0.04(-0.73%) |
Feb 22, 2024 | 5.580 | 5.580 | 5.310 | 5.500 | 732,527 | +0.00(+0.00%) |
Feb 21, 2024 | 5.550 | 5.630 | 5.480 | 5.500 | 410,703 | -0.10(-1.79%) |
Feb 20, 2024 | 5.840 | 5.880 | 5.555 | 5.600 | 1,049,057 | -0.34(-5.72%) |
Feb 16, 2024 | 5.730 | 5.950 | 5.660 | 5.940 | 784,054 | +0.07(+1.19%) |
Feb 15, 2024 | 5.840 | 5.960 | 5.660 | 5.870 | 825,648 | +0.09(+1.56%) |
Feb 14, 2024 | 5.700 | 5.855 | 5.660 | 5.780 | 458,733 | +0.15(+2.66%) |
Feb 13, 2024 | 5.610 | 5.860 | 5.460 | 5.630 | 977,307 | -0.25(-4.25%) |
Feb 12, 2024 | 5.890 | 6.005 | 5.790 | 5.880 | 926,475 | -0.04(-0.68%) |
Feb 09, 2024 | 5.880 | 5.985 | 5.830 | 5.920 | 581,048 | +0.02(+0.34%) |
Feb 08, 2024 | 5.670 | 5.920 | 5.660 | 5.900 | 1,038,959 | +0.35(+6.31%) |
Feb 07, 2024 | 5.510 | 5.605 | 5.340 | 5.550 | 845,387 | +0.02(+0.36%) |
Feb 06, 2024 | 5.410 | 5.645 | 5.380 | 5.530 | 837,175 | +0.13(+2.41%) |
Feb 05, 2024 | 5.390 | 5.460 | 5.300 | 5.400 | 808,593 | -0.06(-1.10%) |
Feb 02, 2024 | 5.220 | 5.520 | 5.170 | 5.460 | 720,099 | +0.15(+2.82%) |
Feb 01, 2024 | 5.270 | 5.390 | 5.215 | 5.310 | 437,360 | +0.10(+1.92%) |
Jan 31, 2024 | 5.180 | 5.380 | 5.130 | 5.210 | 571,288 | -0.02(-0.38%) |
Jan 30, 2024 | 5.360 | 5.480 | 5.110 | 5.230 | 1,039,139 | -0.20(-3.68%) |
Jan 29, 2024 | 5.410 | 5.460 | 5.255 | 5.430 | 684,809 | +0.03(+0.56%) |
Jan 26, 2024 | 5.390 | 5.520 | 5.305 | 5.400 | 1,111,435 | +0.04(+0.75%) |
Jan 25, 2024 | 5.420 | 5.450 | 5.185 | 5.360 | 1,267,751 | +0.03(+0.56%) |
Jan 24, 2024 | 5.360 | 5.450 | 5.220 | 5.330 | 1,108,371 | +0.06(+1.14%) |
Jan 23, 2024 | 5.130 | 5.360 | 4.990 | 5.270 | 1,443,522 | +0.23(+4.56%) |
Jan 22, 2024 | 5.150 | 5.350 | 4.990 | 5.040 | 2,377,849 | +0.03(+0.60%) |
Jan 19, 2024 | 4.860 | 5.045 | 4.722 | 5.010 | 2,015,326 | +0.15(+3.09%) |
Jan 18, 2024 | 4.550 | 4.910 | 4.455 | 4.860 | 2,438,559 | +0.34(+7.52%) |
Jan 17, 2024 | 3.850 | 4.530 | 3.850 | 4.520 | 2,796,084 | +0.56(+14.14%) |
Jan 16, 2024 | 3.600 | 3.995 | 3.560 | 3.960 | 1,401,355 | +0.27(+7.32%) |
Jan 12, 2024 | 3.700 | 3.810 | 3.610 | 3.690 | 395,938 | -0.05(-1.34%) |
Jan 11, 2024 | 3.790 | 3.798 | 3.645 | 3.740 | 539,569 | -0.08(-2.09%) |
Jan 10, 2024 | 3.930 | 3.970 | 3.760 | 3.820 | 444,716 | -0.10(-2.55%) |
Jan 09, 2024 | 3.860 | 3.960 | 3.770 | 3.920 | 579,414 | -0.01(-0.25%) |
Jan 08, 2024 | 3.850 | 3.930 | 3.770 | 3.930 | 671,192 | +0.13(+3.42%) |
Jan 05, 2024 | 3.910 | 3.920 | 3.800 | 3.800 | 611,422 | -0.16(-4.04%) |
Jan 04, 2024 | 3.930 | 3.990 | 3.760 | 3.960 | 486,538 | +0.05(+1.28%) |
Jan 03, 2024 | 4.130 | 4.130 | 3.910 | 3.910 | 751,432 | -0.30(-7.13%) |
Jan 02, 2024 | 4.410 | 4.450 | 4.090 | 4.210 | 681,501 | -0.28(-6.24%) |
Dec 29, 2023 | 4.550 | 4.561 | 4.470 | 4.490 | 574,604 | -0.08(-1.75%) |
Dec 28, 2023 | 4.690 | 4.805 | 4.490 | 4.570 | 815,209 | -0.18(-3.79%) |
Dec 27, 2023 | 4.450 | 4.760 | 4.340 | 4.750 | 717,016 | +0.31(+6.98%) |
Dec 26, 2023 | 4.280 | 4.450 | 4.260 | 4.440 | 394,057 | +0.15(+3.50%) |
Dec 22, 2023 | 4.400 | 4.440 | 4.120 | 4.290 | 3,246,119 | -0.13(-2.94%) |
Dec 21, 2023 | 4.350 | 4.425 | 4.270 | 4.420 | 273,658 | +0.13(+3.03%) |
Dec 20, 2023 | 4.340 | 4.539 | 4.260 | 4.290 | 342,165 | -0.06(-1.38%) |
Dec 19, 2023 | 4.230 | 4.370 | 4.180 | 4.350 | 479,248 | +0.22(+5.33%) |
Dec 18, 2023 | 4.170 | 4.250 | 4.090 | 4.130 | 467,392 | -0.06(-1.43%) |
Dec 15, 2023 | 4.350 | 4.390 | 4.120 | 4.190 | 895,094 | -0.09(-2.10%) |
Dec 14, 2023 | 4.320 | 4.498 | 4.200 | 4.280 | 536,152 | +0.05(+1.18%) |
Dec 13, 2023 | 4.030 | 4.240 | 3.970 | 4.230 | 530,766 | +0.21(+5.22%) |
Dec 12, 2023 | 3.990 | 4.045 | 3.935 | 4.020 | 239,290 | +0.01(+0.25%) |
Dec 11, 2023 | 4.060 | 4.195 | 4.000 | 4.010 | 441,719 | -0.05(-1.23%) |
Dec 08, 2023 | 3.840 | 4.070 | 3.780 | 4.060 | 542,554 | +0.20(+5.18%) |
Dec 07, 2023 | 3.970 | 4.000 | 3.860 | 3.860 | 402,682 | -0.09(-2.28%) |
Dec 06, 2023 | 4.010 | 4.100 | 3.910 | 3.950 | 689,296 | -0.06(-1.50%) |
Dec 05, 2023 | 4.210 | 4.210 | 3.955 | 4.010 | 678,856 | -0.30(-6.96%) |
Dec 04, 2023 | 4.380 | 4.430 | 4.220 | 4.310 | 422,441 | -0.10(-2.27%) |
Dec 01, 2023 | 4.180 | 4.430 | 4.170 | 4.410 | 356,766 | +0.20(+4.75%) |
Nov 30, 2023 | 4.260 | 4.320 | 4.105 | 4.210 | 503,252 | -0.04(-0.94%) |
Nov 29, 2023 | 4.300 | 4.360 | 4.190 | 4.250 | 571,418 | +0.02(+0.47%) |
Nov 28, 2023 | 4.280 | 4.290 | 4.170 | 4.230 | 366,747 | -0.05(-1.17%) |
Nov 27, 2023 | 4.530 | 4.530 | 4.280 | 4.280 | 310,614 | -0.32(-6.96%) |
Nov 24, 2023 | 4.550 | 4.630 | 4.440 | 4.600 | 143,446 | +0.06(+1.32%) |
Nov 22, 2023 | 4.630 | 4.730 | 4.490 | 4.540 | 355,992 | +0.00(+0.00%) |
Nov 21, 2023 | 4.550 | 4.580 | 4.340 | 4.540 | 387,824 | -0.14(-2.99%) |
Nov 20, 2023 | 4.710 | 4.765 | 4.640 | 4.680 | 337,777 | +0.01(+0.21%) |
Nov 17, 2023 | 4.670 | 4.735 | 4.645 | 4.670 | 411,603 | +0.06(+1.30%) |
Nov 16, 2023 | 4.630 | 4.750 | 4.545 | 4.610 | 542,612 | -0.12(-2.54%) |
Nov 15, 2023 | 4.730 | 4.980 | 4.695 | 4.730 | 612,711 | +0.03(+0.64%) |
Nov 14, 2023 | 4.500 | 4.780 | 4.460 | 4.700 | 1,396,834 | +0.39(+9.05%) |
Nov 13, 2023 | 4.290 | 4.350 | 4.200 | 4.310 | 447,078 | -0.03(-0.69%) |
Nov 10, 2023 | 4.290 | 4.350 | 4.180 | 4.340 | 484,915 | +0.04(+0.93%) |
Nov 09, 2023 | 4.430 | 4.450 | 4.270 | 4.300 | 505,361 | -0.12(-2.71%) |
Nov 08, 2023 | 4.410 | 4.560 | 4.380 | 4.420 | 447,244 | -0.03(-0.67%) |
Nov 07, 2023 | 4.040 | 4.470 | 3.960 | 4.450 | 755,636 | +0.45(+11.25%) |
Nov 06, 2023 | 3.840 | 4.040 | 3.785 | 4.000 | 753,054 | +0.20(+5.26%) |
Nov 03, 2023 | 3.810 | 3.915 | 3.725 | 3.800 | 3,668,972 | +0.04(+1.06%) |
Nov 02, 2023 | 3.650 | 3.990 | 3.600 | 3.760 | 4,194,014 | +0.22(+6.21%) |
Nov 01, 2023 | 3.610 | 3.660 | 3.475 | 3.540 | 1,516,991 | -0.03(-0.84%) |
Oct 31, 2023 | 3.530 | 3.600 | 3.465 | 3.570 | 743,913 | +0.12(+3.48%) |
Oct 30, 2023 | 3.420 | 3.470 | 3.270 | 3.450 | 615,150 | +0.15(+4.55%) |
Oct 27, 2023 | 3.310 | 3.345 | 3.175 | 3.300 | 737,410 | +0.01(+0.30%) |
Oct 26, 2023 | 3.420 | 3.450 | 3.220 | 3.290 | 688,139 | -0.09(-2.66%) |
Oct 25, 2023 | 3.730 | 3.760 | 3.210 | 3.380 | 3,362,918 | -0.44(-11.52%) |
Oct 24, 2023 | 3.710 | 3.890 | 3.710 | 3.820 | 3,076,859 | +0.18(+4.95%) |
Oct 23, 2023 | 3.640 | 3.725 | 3.610 | 3.640 | 291,678 | -0.02(-0.55%) |
Oct 20, 2023 | 3.700 | 3.700 | 3.520 | 3.660 | 641,505 | -0.03(-0.81%) |
Oct 19, 2023 | 3.840 | 3.850 | 3.650 | 3.690 | 374,290 | -0.11(-2.89%) |
Oct 18, 2023 | 3.990 | 3.990 | 3.780 | 3.800 | 508,011 | -0.23(-5.71%) |
Oct 17, 2023 | 3.830 | 4.055 | 3.810 | 4.030 | 607,930 | +0.14(+3.60%) |
Oct 16, 2023 | 3.840 | 3.915 | 3.785 | 3.890 | 268,662 | +0.11(+2.91%) |
Oct 13, 2023 | 3.890 | 3.920 | 3.735 | 3.780 | 418,369 | -0.11(-2.83%) |
Oct 12, 2023 | 4.110 | 4.110 | 3.820 | 3.890 | 579,044 | -0.21(-5.12%) |
Oct 11, 2023 | 4.320 | 4.410 | 4.060 | 4.100 | 308,664 | -0.23(-5.31%) |
Oct 10, 2023 | 4.060 | 4.395 | 4.060 | 4.330 | 502,753 | +0.28(+6.91%) |
Oct 09, 2023 | 3.950 | 4.060 | 3.890 | 4.050 | 361,554 | +0.01(+0.25%) |
Oct 06, 2023 | 3.940 | 4.080 | 3.900 | 4.040 | 338,258 | +0.05(+1.25%) |
Oct 05, 2023 | 4.120 | 4.150 | 3.915 | 3.990 | 564,958 | -0.11(-2.68%) |
Oct 04, 2023 | 4.270 | 4.290 | 3.970 | 4.100 | 584,354 | -0.17(-3.98%) |
Oct 03, 2023 | 4.500 | 4.520 | 4.140 | 4.270 | 887,653 | -0.27(-5.95%) |
Oct 02, 2023 | 4.560 | 4.650 | 4.480 | 4.540 | 501,223 | -0.08(-1.73%) |
Sep 29, 2023 | 4.610 | 4.695 | 4.440 | 4.620 | 738,065 | +0.03(+0.65%) |
Sep 28, 2023 | 4.920 | 4.970 | 4.400 | 4.590 | 1,118,684 | -0.34(-6.90%) |
Sep 27, 2023 | 4.860 | 4.980 | 4.780 | 4.930 | 440,943 | +0.17(+3.57%) |
Sep 26, 2023 | 4.830 | 4.940 | 4.750 | 4.760 | 428,622 | -0.11(-2.26%) |
Sep 25, 2023 | 4.670 | 4.910 | 4.780 | 4.870 | 820,879 | +0.12(+2.53%) |
Sep 22, 2023 | 4.740 | 4.790 | 4.670 | 4.750 | 573,720 | +0.03(+0.64%) |
Sep 21, 2023 | 4.700 | 4.790 | 4.590 | 4.720 | 485,393 | -0.07(-1.46%) |
Sep 20, 2023 | 4.890 | 4.990 | 4.790 | 4.790 | 294,090 | -0.07(-1.44%) |
Sep 19, 2023 | 5.000 | 5.030 | 4.830 | 4.860 | 416,286 | -0.18(-3.57%) |
Sep 18, 2023 | 5.160 | 5.250 | 5.020 | 5.040 | 284,452 | -0.12(-2.33%) |
Sep 15, 2023 | 5.320 | 5.350 | 5.110 | 5.160 | 618,233 | -0.16(-3.01%) |
Sep 14, 2023 | 5.280 | 5.380 | 5.260 | 5.320 | 436,451 | +0.09(+1.72%) |
Sep 13, 2023 | 5.330 | 5.330 | 5.041 | 5.230 | 583,225 | -0.12(-2.24%) |
Sep 12, 2023 | 5.140 | 5.470 | 5.140 | 5.350 | 648,136 | +0.18(+3.48%) |
Sep 11, 2023 | 5.340 | 5.390 | 5.110 | 5.170 | 780,654 | -0.12(-2.27%) |
Sep 08, 2023 | 5.330 | 5.480 | 5.110 | 5.290 | 1,212,787 | +0.15(+2.92%) |
Sep 07, 2023 | 4.900 | 5.150 | 4.710 | 5.140 | 1,248,480 | +0.30(+6.20%) |
Sep 06, 2023 | 4.520 | 4.870 | 4.490 | 4.840 | 1,087,539 | +0.32(+7.08%) |
Sep 05, 2023 | 4.580 | 4.600 | 4.460 | 4.520 | 620,714 | -0.09(-1.95%) |
Sep 01, 2023 | 4.630 | 4.750 | 4.600 | 4.610 | 395,662 | +0.01(+0.22%) |
Aug 31, 2023 | 4.610 | 4.670 | 4.545 | 4.600 | 474,007 | +0.00(+0.00%) |
Aug 30, 2023 | 4.650 | 4.760 | 4.560 | 4.600 | 611,855 | -0.09(-1.92%) |
Aug 29, 2023 | 4.580 | 4.780 | 4.520 | 4.690 | 505,052 | +0.09(+1.96%) |
Aug 28, 2023 | 4.260 | 4.620 | 4.210 | 4.600 | 713,535 | +0.38(+9.00%) |
Aug 25, 2023 | 4.170 | 4.280 | 4.130 | 4.220 | 299,357 | +0.06(+1.44%) |
Aug 24, 2023 | 4.150 | 4.180 | 4.050 | 4.160 | 546,709 | +0.00(+0.00%) |
Aug 23, 2023 | 4.020 | 4.160 | 3.965 | 4.160 | 365,390 | +0.16(+4.00%) |
Aug 22, 2023 | 4.040 | 4.100 | 3.970 | 4.000 | 456,131 | +0.01(+0.25%) |
Aug 21, 2023 | 3.990 | 4.020 | 3.820 | 3.990 | 588,201 | -0.03(-0.75%) |
Aug 18, 2023 | 3.980 | 4.115 | 3.920 | 4.020 | 567,718 | -0.02(-0.50%) |
Aug 17, 2023 | 4.300 | 4.380 | 3.985 | 4.040 | 907,819 | -0.26(-6.05%) |
Aug 16, 2023 | 4.600 | 4.730 | 4.300 | 4.300 | 1,103,285 | -0.29(-6.32%) |
Aug 15, 2023 | 4.440 | 4.725 | 4.400 | 4.590 | 2,786,230 | +0.12(+2.68%) |
Aug 14, 2023 | 4.130 | 4.490 | 4.030 | 4.470 | 1,463,397 | +0.25(+5.92%) |
Aug 11, 2023 | 4.130 | 4.260 | 4.060 | 4.220 | 437,626 | +0.06(+1.44%) |
Aug 10, 2023 | 4.050 | 4.290 | 4.030 | 4.160 | 1,249,069 | +0.16(+4.00%) |
Aug 09, 2023 | 4.260 | 4.370 | 3.971 | 4.000 | 484,754 | -0.28(-6.54%) |
Aug 08, 2023 | 4.080 | 4.310 | 4.080 | 4.280 | 916,470 | +0.06(+1.42%) |
Aug 07, 2023 | 4.350 | 4.420 | 4.020 | 4.220 | 606,231 | -0.05(-1.17%) |
Aug 04, 2023 | 4.450 | 4.500 | 4.250 | 4.270 | 687,737 | -0.18(-4.04%) |
Aug 03, 2023 | 4.000 | 4.730 | 3.860 | 4.450 | 2,466,604 | +0.74(+19.95%) |
Aug 02, 2023 | 3.810 | 3.810 | 3.665 | 3.710 | 492,695 | -0.14(-3.64%) |
Aug 01, 2023 | 3.830 | 3.860 | 3.720 | 3.850 | 626,473 | +0.02(+0.52%) |
Jul 31, 2023 | 3.800 | 3.990 | 3.780 | 3.830 | 798,901 | +0.05(+1.32%) |
Jul 28, 2023 | 3.620 | 3.815 | 3.620 | 3.780 | 423,504 | +0.22(+6.18%) |
Jul 27, 2023 | 3.710 | 3.820 | 3.499 | 3.560 | 1,120,180 | -0.07(-1.93%) |
Jul 26, 2023 | 3.390 | 3.685 | 3.390 | 3.630 | 807,781 | +0.23(+6.76%) |
Jul 25, 2023 | 3.400 | 3.500 | 3.390 | 3.400 | 272,228 | -0.02(-0.58%) |
Jul 24, 2023 | 3.380 | 3.500 | 3.330 | 3.420 | 407,409 | +0.06(+1.79%) |
Jul 21, 2023 | 3.560 | 3.580 | 3.360 | 3.360 | 1,109,696 | -0.16(-4.55%) |
Jul 20, 2023 | 3.570 | 3.595 | 3.519 | 3.520 | 316,277 | -0.04(-1.12%) |
Jul 19, 2023 | 3.600 | 3.655 | 3.520 | 3.560 | 281,715 | -0.01(-0.28%) |
Jul 18, 2023 | 3.360 | 3.590 | 3.360 | 3.570 | 343,724 | +0.20(+5.93%) |
Jul 17, 2023 | 3.500 | 3.525 | 3.355 | 3.370 | 430,744 | -0.22(-6.13%) |
Jul 14, 2023 | 3.810 | 3.810 | 3.580 | 3.590 | 313,108 | -0.22(-5.77%) |
Jul 13, 2023 | 3.780 | 3.810 | 3.685 | 3.810 | 607,667 | +0.10(+2.70%) |
Jul 12, 2023 | 3.730 | 3.800 | 3.640 | 3.710 | 633,471 | +0.07(+1.92%) |
Jul 11, 2023 | 3.470 | 3.640 | 3.460 | 3.640 | 695,270 | +0.20(+5.81%) |
Jul 10, 2023 | 3.070 | 3.490 | 3.070 | 3.440 | 1,140,191 | +0.38(+12.42%) |
Jul 07, 2023 | 3.010 | 3.095 | 2.980 | 3.060 | 573,708 | +0.07(+2.34%) |
Jul 06, 2023 | 3.000 | 3.025 | 2.899 | 2.990 | 504,953 | -0.03(-0.99%) |
Jul 05, 2023 | 3.150 | 3.150 | 3.005 | 3.020 | 595,767 | -0.17(-5.33%) |
Jul 03, 2023 | 3.100 | 3.190 | 3.100 | 3.190 | 283,606 | +0.07(+2.24%) |
Jun 30, 2023 | 3.170 | 3.170 | 3.070 | 3.120 | 365,931 | -0.01(-0.32%) |
Jun 29, 2023 | 3.080 | 3.170 | 3.060 | 3.130 | 436,500 | +0.05(+1.62%) |
Jun 28, 2023 | 3.020 | 3.120 | 3.001 | 3.080 | 387,178 | +0.07(+2.33%) |
Jun 27, 2023 | 2.970 | 3.025 | 2.920 | 3.010 | 327,924 | +0.05(+1.69%) |
Jun 26, 2023 | 2.980 | 3.010 | 2.940 | 2.960 | 347,250 | -0.05(-1.66%) |
Jun 23, 2023 | 2.940 | 3.040 | 2.909 | 3.010 | 1,197,604 | +0.04(+1.35%) |
Jun 22, 2023 | 3.010 | 3.040 | 2.960 | 2.970 | 477,982 | -0.07(-2.30%) |
Jun 21, 2023 | 3.060 | 3.070 | 2.980 | 3.040 | 550,882 | +0.00(+0.00%) |
Jun 20, 2023 | 3.100 | 3.130 | 3.040 | 3.040 | 376,129 | -0.08(-2.56%) |
Jun 16, 2023 | 3.150 | 3.180 | 3.075 | 3.120 | 595,266 | -0.07(-2.19%) |