Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.290 | 6.380 | 6.230 | 6.380 | 87,793 | +0.03(+0.47%) |
May 16, 2024 | 6.390 | 6.430 | 6.230 | 6.350 | 92,410 | -0.08(-1.24%) |
May 15, 2024 | 6.370 | 6.510 | 6.270 | 6.430 | 54,290 | +0.05(+0.78%) |
May 14, 2024 | 6.230 | 6.440 | 6.230 | 6.380 | 54,424 | +0.05(+0.79%) |
May 13, 2024 | 6.240 | 6.430 | 6.185 | 6.330 | 124,551 | +0.16(+2.59%) |
May 10, 2024 | 5.910 | 6.180 | 5.910 | 6.170 | 100,733 | +0.22(+3.70%) |
May 09, 2024 | 5.870 | 6.090 | 5.870 | 5.950 | 118,444 | +0.01(+0.17%) |
May 08, 2024 | 6.550 | 6.550 | 5.450 | 5.940 | 426,820 | -0.67(-10.14%) |
May 07, 2024 | 6.570 | 6.750 | 6.560 | 6.610 | 80,081 | +0.15(+2.32%) |
May 06, 2024 | 6.330 | 6.650 | 6.300 | 6.460 | 118,244 | +0.07(+1.10%) |
May 03, 2024 | 6.420 | 6.470 | 6.300 | 6.390 | 22,763 | +0.00(+0.00%) |
May 02, 2024 | 6.460 | 6.559 | 6.280 | 6.390 | 67,025 | +0.08(+1.27%) |
May 01, 2024 | 6.270 | 6.480 | 6.230 | 6.310 | 42,623 | +0.00(+0.00%) |
Apr 30, 2024 | 5.860 | 6.370 | 5.860 | 6.310 | 69,210 | +0.42(+7.13%) |
Apr 29, 2024 | 6.010 | 6.210 | 5.821 | 5.890 | 154,270 | -0.30(-4.85%) |
Apr 26, 2024 | 6.300 | 6.455 | 6.120 | 6.190 | 99,990 | -0.08(-1.28%) |
Apr 25, 2024 | 6.750 | 6.750 | 6.230 | 6.270 | 99,194 | -0.46(-6.84%) |
Apr 24, 2024 | 6.500 | 6.810 | 6.480 | 6.730 | 173,181 | +0.26(+4.02%) |
Apr 23, 2024 | 6.110 | 6.560 | 6.110 | 6.470 | 164,242 | +0.33(+5.37%) |
Apr 22, 2024 | 5.740 | 6.190 | 5.700 | 6.140 | 158,903 | +0.45(+7.91%) |
Apr 19, 2024 | 5.450 | 5.700 | 5.210 | 5.690 | 76,428 | +0.25(+4.60%) |
Apr 18, 2024 | 5.580 | 5.585 | 5.420 | 5.440 | 73,753 | -0.09(-1.63%) |
Apr 17, 2024 | 5.450 | 5.630 | 5.300 | 5.530 | 52,119 | +0.08(+1.47%) |
Apr 16, 2024 | 5.870 | 5.870 | 5.380 | 5.450 | 66,158 | -0.22(-3.88%) |
Apr 15, 2024 | 5.380 | 5.800 | 5.360 | 5.670 | 146,037 | +0.29(+5.39%) |
Apr 12, 2024 | 5.080 | 5.450 | 5.010 | 5.380 | 90,561 | +0.26(+5.08%) |
Apr 11, 2024 | 5.820 | 6.000 | 5.000 | 5.120 | 411,225 | -1.03(-16.75%) |
Apr 10, 2024 | 5.770 | 6.360 | 5.720 | 6.150 | 304,073 | +0.48(+8.47%) |
Apr 09, 2024 | 4.970 | 5.840 | 4.950 | 5.670 | 364,956 | +0.70(+14.08%) |
Apr 08, 2024 | 4.220 | 5.000 | 4.208 | 4.970 | 133,844 | +0.75(+17.77%) |
Apr 05, 2024 | 4.160 | 4.250 | 4.150 | 4.220 | 205,287 | +0.06(+1.44%) |
Apr 04, 2024 | 4.220 | 4.220 | 4.050 | 4.160 | 174,330 | -0.04(-0.95%) |
Apr 03, 2024 | 4.110 | 4.220 | 4.110 | 4.200 | 52,058 | +0.09(+2.19%) |
Apr 02, 2024 | 4.130 | 4.160 | 4.040 | 4.110 | 53,986 | -0.03(-0.72%) |
Apr 01, 2024 | 4.110 | 4.176 | 4.070 | 4.140 | 25,796 | +0.05(+1.22%) |
Mar 28, 2024 | 4.110 | 4.190 | 4.090 | 4.090 | 115,138 | +0.02(+0.49%) |
Mar 27, 2024 | 4.150 | 4.155 | 4.070 | 4.070 | 116,644 | +0.00(+0.00%) |
Mar 26, 2024 | 4.150 | 4.200 | 4.070 | 4.070 | 39,558 | -0.06(-1.45%) |
Mar 25, 2024 | 4.010 | 4.180 | 3.975 | 4.130 | 55,499 | +0.13(+3.25%) |
Mar 22, 2024 | 3.950 | 4.120 | 3.820 | 4.000 | 47,881 | +0.19(+4.99%) |
Mar 21, 2024 | 3.840 | 4.000 | 3.797 | 3.810 | 43,165 | +0.02(+0.53%) |
Mar 20, 2024 | 3.890 | 3.932 | 3.760 | 3.790 | 67,696 | -0.10(-2.57%) |
Mar 19, 2024 | 3.900 | 3.960 | 3.870 | 3.890 | 31,840 | -0.06(-1.52%) |
Mar 18, 2024 | 4.000 | 4.000 | 3.900 | 3.950 | 39,803 | -0.07(-1.74%) |
Mar 15, 2024 | 4.200 | 4.210 | 4.000 | 4.020 | 34,819 | -0.12(-2.90%) |
Mar 14, 2024 | 4.160 | 4.180 | 4.030 | 4.140 | 27,868 | -0.04(-0.96%) |
Mar 13, 2024 | 4.180 | 4.210 | 4.090 | 4.180 | 22,474 | -0.02(-0.48%) |
Mar 12, 2024 | 4.160 | 4.250 | 4.070 | 4.200 | 58,981 | +0.08(+1.94%) |
Mar 11, 2024 | 4.300 | 4.350 | 4.120 | 4.120 | 72,039 | -0.23(-5.29%) |
Mar 08, 2024 | 4.380 | 4.490 | 4.280 | 4.350 | 10,818 | -0.05(-1.14%) |
Mar 07, 2024 | 4.480 | 4.480 | 4.320 | 4.400 | 39,604 | -0.08(-1.79%) |
Mar 06, 2024 | 4.400 | 4.530 | 4.260 | 4.480 | 91,532 | +0.22(+5.16%) |
Mar 05, 2024 | 4.150 | 4.315 | 4.150 | 4.260 | 179,198 | +0.10(+2.40%) |
Mar 04, 2024 | 4.300 | 4.390 | 4.120 | 4.160 | 33,551 | -0.14(-3.26%) |
Mar 01, 2024 | 4.370 | 4.450 | 4.300 | 4.300 | 24,065 | -0.12(-2.71%) |
Feb 29, 2024 | 4.400 | 4.520 | 4.330 | 4.420 | 61,142 | +0.01(+0.23%) |
Feb 28, 2024 | 4.400 | 4.500 | 4.340 | 4.410 | 74,378 | -0.07(-1.56%) |
Feb 27, 2024 | 4.320 | 4.760 | 4.270 | 4.480 | 201,389 | +0.17(+3.94%) |
Feb 26, 2024 | 4.090 | 4.470 | 4.090 | 4.310 | 204,745 | +0.19(+4.61%) |
Feb 23, 2024 | 3.930 | 4.120 | 3.910 | 4.120 | 26,917 | +0.16(+4.04%) |
Feb 22, 2024 | 4.120 | 4.120 | 3.850 | 3.960 | 12,138 | -0.14(-3.41%) |
Feb 21, 2024 | 3.910 | 4.166 | 3.860 | 4.100 | 41,309 | +0.18(+4.59%) |
Feb 20, 2024 | 3.820 | 4.070 | 3.820 | 3.920 | 19,523 | +0.11(+2.89%) |
Feb 16, 2024 | 3.940 | 3.980 | 3.810 | 3.810 | 8,740 | -0.04(-1.04%) |
Feb 15, 2024 | 3.800 | 3.880 | 3.800 | 3.850 | 36,362 | -0.01(-0.26%) |
Feb 14, 2024 | 3.950 | 3.980 | 3.830 | 3.860 | 21,912 | -0.02(-0.52%) |
Feb 13, 2024 | 4.020 | 4.020 | 3.830 | 3.880 | 31,737 | -0.13(-3.24%) |
Feb 12, 2024 | 4.150 | 4.200 | 3.980 | 4.010 | 31,623 | -0.13(-3.14%) |
Feb 09, 2024 | 4.080 | 4.150 | 4.040 | 4.140 | 8,209 | +0.03(+0.73%) |
Feb 08, 2024 | 3.980 | 4.135 | 3.980 | 4.110 | 8,627 | +0.11(+2.75%) |
Feb 07, 2024 | 3.980 | 4.060 | 3.910 | 4.000 | 11,855 | +0.05(+1.27%) |
Feb 06, 2024 | 3.950 | 4.000 | 3.890 | 3.950 | 47,448 | -0.11(-2.71%) |
Feb 05, 2024 | 3.890 | 4.130 | 3.890 | 4.060 | 11,500 | +0.16(+4.10%) |
Feb 02, 2024 | 3.950 | 4.040 | 3.900 | 3.900 | 26,909 | -0.10(-2.50%) |
Feb 01, 2024 | 3.910 | 4.090 | 3.800 | 4.000 | 132,243 | +0.00(+0.00%) |
Jan 31, 2024 | 4.100 | 4.140 | 3.920 | 4.000 | 34,904 | -0.08(-1.96%) |
Jan 30, 2024 | 4.060 | 4.170 | 3.930 | 4.080 | 73,942 | -0.01(-0.24%) |
Jan 29, 2024 | 4.140 | 4.180 | 4.035 | 4.090 | 157,922 | -0.05(-1.21%) |
Jan 26, 2024 | 4.170 | 4.190 | 4.050 | 4.140 | 15,351 | +0.00(+0.00%) |
Jan 25, 2024 | 4.150 | 4.150 | 4.100 | 4.140 | 5,948 | +0.03(+0.73%) |
Jan 24, 2024 | 4.100 | 4.150 | 4.030 | 4.110 | 9,203 | -0.05(-1.20%) |
Jan 23, 2024 | 4.150 | 4.200 | 4.100 | 4.160 | 14,274 | -0.02(-0.48%) |
Jan 22, 2024 | 4.130 | 4.220 | 4.050 | 4.180 | 24,494 | +0.09(+2.20%) |
Jan 19, 2024 | 4.040 | 4.130 | 4.006 | 4.090 | 12,504 | +0.17(+4.34%) |
Jan 18, 2024 | 3.980 | 3.980 | 3.880 | 3.920 | 17,784 | -0.02(-0.51%) |
Jan 17, 2024 | 3.980 | 4.070 | 3.870 | 3.940 | 27,747 | -0.05(-1.25%) |
Jan 16, 2024 | 4.130 | 4.135 | 3.890 | 3.990 | 69,147 | -0.14(-3.39%) |
Jan 12, 2024 | 4.130 | 4.170 | 3.990 | 4.130 | 25,650 | +0.02(+0.49%) |
Jan 11, 2024 | 4.110 | 4.150 | 4.090 | 4.110 | 33,431 | -0.02(-0.48%) |
Jan 10, 2024 | 4.080 | 4.240 | 4.080 | 4.130 | 21,390 | +0.01(+0.24%) |
Jan 09, 2024 | 4.140 | 4.220 | 4.080 | 4.120 | 27,473 | -0.04(-0.96%) |
Jan 08, 2024 | 4.220 | 4.320 | 4.130 | 4.160 | 65,840 | -0.03(-0.72%) |
Jan 05, 2024 | 4.140 | 4.200 | 4.080 | 4.190 | 15,990 | +0.03(+0.72%) |
Jan 04, 2024 | 4.010 | 4.230 | 4.010 | 4.160 | 47,310 | +0.13(+3.23%) |
Jan 03, 2024 | 4.030 | 4.160 | 4.010 | 4.030 | 42,409 | -0.05(-1.23%) |
Jan 02, 2024 | 3.870 | 4.239 | 3.870 | 4.080 | 111,934 | +0.34(+9.09%) |
Dec 29, 2023 | 3.770 | 3.861 | 3.710 | 3.740 | 54,709 | -0.09(-2.35%) |
Dec 28, 2023 | 3.720 | 3.850 | 3.690 | 3.830 | 64,029 | +0.16(+4.36%) |
Dec 27, 2023 | 3.870 | 3.995 | 3.550 | 3.670 | 154,055 | -0.23(-5.90%) |
Dec 26, 2023 | 3.940 | 3.970 | 3.810 | 3.900 | 24,564 | -0.04(-1.02%) |
Dec 22, 2023 | 3.820 | 3.965 | 3.820 | 3.940 | 21,799 | +0.09(+2.34%) |
Dec 21, 2023 | 3.940 | 3.950 | 3.805 | 3.850 | 39,662 | -0.02(-0.52%) |
Dec 20, 2023 | 3.820 | 3.965 | 3.810 | 3.870 | 24,608 | +0.01(+0.26%) |
Dec 19, 2023 | 3.810 | 3.900 | 3.750 | 3.860 | 45,502 | +0.06(+1.58%) |
Dec 18, 2023 | 3.800 | 3.910 | 3.770 | 3.800 | 27,218 | -0.14(-3.55%) |
Dec 15, 2023 | 3.760 | 4.020 | 3.500 | 3.940 | 67,967 | +0.34(+9.44%) |
Dec 14, 2023 | 3.900 | 3.900 | 3.560 | 3.600 | 204,150 | -0.20(-5.26%) |
Dec 13, 2023 | 4.100 | 4.210 | 3.730 | 3.800 | 119,526 | -0.41(-9.74%) |
Dec 12, 2023 | 4.190 | 4.340 | 4.120 | 4.210 | 38,575 | +0.06(+1.45%) |
Dec 11, 2023 | 4.200 | 4.210 | 4.120 | 4.150 | 10,518 | -0.08(-1.89%) |
Dec 08, 2023 | 4.275 | 4.275 | 4.095 | 4.230 | 10,065 | +0.05(+1.20%) |
Dec 07, 2023 | 4.230 | 4.230 | 4.105 | 4.180 | 19,023 | -0.03(-0.71%) |
Dec 06, 2023 | 4.200 | 4.240 | 4.140 | 4.210 | 21,976 | -0.02(-0.47%) |
Dec 05, 2023 | 4.200 | 4.280 | 4.090 | 4.230 | 38,233 | +0.04(+0.95%) |
Dec 04, 2023 | 4.030 | 4.205 | 4.030 | 4.190 | 38,760 | -0.01(-0.24%) |
Dec 01, 2023 | 4.080 | 4.240 | 4.030 | 4.200 | 58,623 | +0.14(+3.45%) |
Nov 30, 2023 | 4.020 | 4.090 | 4.000 | 4.060 | 25,311 | -0.01(-0.25%) |
Nov 29, 2023 | 4.080 | 4.080 | 3.850 | 4.070 | 69,958 | +0.04(+0.99%) |
Nov 28, 2023 | 4.000 | 4.070 | 3.911 | 4.030 | 47,426 | +0.04(+1.00%) |
Nov 27, 2023 | 3.920 | 4.000 | 3.830 | 3.990 | 50,680 | +0.00(+0.00%) |
Nov 24, 2023 | 3.880 | 3.990 | 3.730 | 3.990 | 40,795 | +0.13(+3.37%) |
Nov 22, 2023 | 3.750 | 4.000 | 3.720 | 3.860 | 95,760 | +0.09(+2.39%) |
Nov 21, 2023 | 4.020 | 4.090 | 3.710 | 3.770 | 104,612 | -0.22(-5.51%) |
Nov 20, 2023 | 4.160 | 4.180 | 3.893 | 3.990 | 35,090 | -0.16(-3.86%) |
Nov 17, 2023 | 4.230 | 4.260 | 4.075 | 4.150 | 18,681 | +0.00(+0.00%) |
Nov 16, 2023 | 4.200 | 4.200 | 4.030 | 4.150 | 14,114 | -0.02(-0.48%) |
Nov 15, 2023 | 4.230 | 4.355 | 3.980 | 4.170 | 20,765 | -0.02(-0.48%) |
Nov 14, 2023 | 4.090 | 4.420 | 3.960 | 4.190 | 32,123 | +0.13(+3.20%) |
Nov 13, 2023 | 4.130 | 4.190 | 3.970 | 4.060 | 18,337 | -0.10(-2.40%) |
Nov 10, 2023 | 4.100 | 4.170 | 3.955 | 4.160 | 16,656 | +0.07(+1.71%) |
Nov 09, 2023 | 4.230 | 4.230 | 3.877 | 4.090 | 10,342 | -0.14(-3.31%) |
Nov 08, 2023 | 4.270 | 4.410 | 3.710 | 4.230 | 49,774 | +0.01(+0.24%) |
Nov 07, 2023 | 4.420 | 4.500 | 4.220 | 4.220 | 164,690 | -0.08(-1.86%) |
Nov 06, 2023 | 4.030 | 4.400 | 4.030 | 4.300 | 50,927 | +0.22(+5.39%) |
Nov 03, 2023 | 4.120 | 4.120 | 3.970 | 4.080 | 15,890 | +0.19(+4.88%) |
Nov 02, 2023 | 3.850 | 4.110 | 3.720 | 3.890 | 47,207 | +0.12(+3.18%) |
Nov 01, 2023 | 4.000 | 4.000 | 3.760 | 3.770 | 20,675 | -0.25(-6.22%) |
Oct 31, 2023 | 3.990 | 4.126 | 3.865 | 4.020 | 14,168 | +0.03(+0.75%) |
Oct 30, 2023 | 3.690 | 4.050 | 3.690 | 3.990 | 28,806 | +0.17(+4.45%) |
Oct 27, 2023 | 3.700 | 3.820 | 3.640 | 3.820 | 148,466 | +0.15(+4.09%) |
Oct 26, 2023 | 3.670 | 3.750 | 3.617 | 3.670 | 15,832 | -0.03(-0.81%) |
Oct 25, 2023 | 3.730 | 3.770 | 3.660 | 3.700 | 50,324 | -0.07(-1.86%) |
Oct 24, 2023 | 3.800 | 3.890 | 3.660 | 3.770 | 42,940 | -0.13(-3.33%) |
Oct 23, 2023 | 3.870 | 3.940 | 3.780 | 3.900 | 28,547 | +0.03(+0.78%) |
Oct 20, 2023 | 3.920 | 3.920 | 3.810 | 3.870 | 23,274 | -0.05(-1.28%) |
Oct 19, 2023 | 3.990 | 4.043 | 3.860 | 3.920 | 36,951 | -0.10(-2.49%) |
Oct 18, 2023 | 4.010 | 4.090 | 3.880 | 4.020 | 15,687 | -0.02(-0.50%) |
Oct 17, 2023 | 3.980 | 4.140 | 3.970 | 4.040 | 32,396 | -0.06(-1.46%) |
Oct 16, 2023 | 4.090 | 4.260 | 3.845 | 4.100 | 30,388 | +0.09(+2.24%) |
Oct 13, 2023 | 4.130 | 4.210 | 4.010 | 4.010 | 26,880 | -0.13(-3.14%) |
Oct 12, 2023 | 4.260 | 4.320 | 4.110 | 4.140 | 35,699 | -0.18(-4.17%) |
Oct 11, 2023 | 4.360 | 4.450 | 4.185 | 4.320 | 24,924 | -0.08(-1.82%) |
Oct 10, 2023 | 4.260 | 4.410 | 4.260 | 4.400 | 26,820 | +0.08(+1.85%) |
Oct 09, 2023 | 4.350 | 4.530 | 4.160 | 4.320 | 28,914 | -0.08(-1.82%) |
Oct 06, 2023 | 4.350 | 4.441 | 4.350 | 4.400 | 42,750 | +0.02(+0.46%) |
Oct 05, 2023 | 4.500 | 4.550 | 4.271 | 4.380 | 37,926 | +0.07(+1.62%) |
Oct 04, 2023 | 4.240 | 4.660 | 4.150 | 4.310 | 28,649 | +0.08(+1.89%) |
Oct 03, 2023 | 4.280 | 4.290 | 4.130 | 4.230 | 43,245 | -0.03(-0.70%) |
Oct 02, 2023 | 4.150 | 4.330 | 4.120 | 4.260 | 51,656 | -0.02(-0.47%) |
Sep 29, 2023 | 4.280 | 4.445 | 4.160 | 4.280 | 38,010 | +0.02(+0.47%) |
Sep 28, 2023 | 4.190 | 4.270 | 4.120 | 4.260 | 33,046 | +0.12(+2.90%) |
Sep 27, 2023 | 4.196 | 4.550 | 4.100 | 4.140 | 40,474 | -0.04(-0.96%) |
Sep 26, 2023 | 4.110 | 4.330 | 4.110 | 4.180 | 32,984 | +0.07(+1.70%) |
Sep 25, 2023 | 4.330 | 4.280 | 4.100 | 4.110 | 34,297 | -0.24(-5.52%) |
Sep 22, 2023 | 4.520 | 4.520 | 4.350 | 4.350 | 35,972 | -0.13(-2.90%) |
Sep 21, 2023 | 4.310 | 4.500 | 4.310 | 4.480 | 42,455 | +0.17(+3.94%) |
Sep 20, 2023 | 4.250 | 4.890 | 4.250 | 4.310 | 30,936 | +0.06(+1.41%) |
Sep 19, 2023 | 4.410 | 4.440 | 4.220 | 4.250 | 43,282 | -0.16(-3.63%) |
Sep 18, 2023 | 4.610 | 4.680 | 4.400 | 4.410 | 35,268 | -0.20(-4.34%) |
Sep 15, 2023 | 4.660 | 4.820 | 4.600 | 4.610 | 35,236 | -0.09(-1.91%) |
Sep 14, 2023 | 5.060 | 5.102 | 4.700 | 4.700 | 31,234 | -0.30(-6.00%) |
Sep 13, 2023 | 4.800 | 5.060 | 4.700 | 5.000 | 69,073 | +0.24(+5.04%) |
Sep 12, 2023 | 4.640 | 4.940 | 4.640 | 4.760 | 86,750 | +0.12(+2.59%) |
Sep 11, 2023 | 4.300 | 4.765 | 4.300 | 4.640 | 103,819 | +0.34(+7.91%) |
Sep 08, 2023 | 3.980 | 4.315 | 3.950 | 4.300 | 71,711 | +0.33(+8.31%) |
Sep 07, 2023 | 4.060 | 4.230 | 3.860 | 3.970 | 83,268 | -0.06(-1.49%) |
Sep 06, 2023 | 4.100 | 4.362 | 4.030 | 4.030 | 40,582 | -0.09(-2.18%) |
Sep 05, 2023 | 4.170 | 4.370 | 4.090 | 4.120 | 18,436 | -0.10(-2.37%) |
Sep 01, 2023 | 4.180 | 4.280 | 4.160 | 4.220 | 39,852 | +0.06(+1.44%) |
Aug 31, 2023 | 4.220 | 4.260 | 4.140 | 4.160 | 32,042 | -0.09(-2.12%) |
Aug 30, 2023 | 4.120 | 4.330 | 4.070 | 4.250 | 38,840 | +0.12(+2.91%) |
Aug 29, 2023 | 4.080 | 4.154 | 4.075 | 4.130 | 27,976 | +0.01(+0.24%) |
Aug 28, 2023 | 4.160 | 4.200 | 4.040 | 4.120 | 53,883 | +0.01(+0.24%) |
Aug 25, 2023 | 4.110 | 4.160 | 4.060 | 4.110 | 32,598 | +0.03(+0.74%) |
Aug 24, 2023 | 4.270 | 4.270 | 4.080 | 4.080 | 41,220 | -0.23(-5.34%) |
Aug 23, 2023 | 4.330 | 4.350 | 4.220 | 4.310 | 18,728 | +0.05(+1.17%) |
Aug 22, 2023 | 4.460 | 4.460 | 4.240 | 4.260 | 63,511 | -0.20(-4.48%) |
Aug 21, 2023 | 4.540 | 4.540 | 4.400 | 4.460 | 55,633 | -0.08(-1.76%) |
Aug 18, 2023 | 4.520 | 4.620 | 4.500 | 4.540 | 25,436 | -0.03(-0.66%) |
Aug 17, 2023 | 4.620 | 4.640 | 4.557 | 4.570 | 37,485 | -0.05(-1.08%) |
Aug 16, 2023 | 4.660 | 4.830 | 4.600 | 4.620 | 43,291 | -0.03(-0.65%) |
Aug 15, 2023 | 4.730 | 4.730 | 4.620 | 4.650 | 57,079 | -0.12(-2.52%) |
Aug 14, 2023 | 4.800 | 4.850 | 4.700 | 4.770 | 45,478 | -0.03(-0.63%) |
Aug 11, 2023 | 4.860 | 4.970 | 4.760 | 4.800 | 68,983 | -0.05(-1.03%) |
Aug 10, 2023 | 5.250 | 5.260 | 4.800 | 4.850 | 117,961 | -0.35(-6.73%) |
Aug 09, 2023 | 5.240 | 5.344 | 4.750 | 5.200 | 246,021 | -0.21(-3.88%) |
Aug 08, 2023 | 5.410 | 5.450 | 5.240 | 5.410 | 64,037 | -0.01(-0.18%) |
Aug 07, 2023 | 5.370 | 5.500 | 5.310 | 5.420 | 43,196 | +0.05(+0.93%) |
Aug 04, 2023 | 5.320 | 5.470 | 5.280 | 5.370 | 40,753 | +0.10(+1.90%) |
Aug 03, 2023 | 5.300 | 5.410 | 5.240 | 5.270 | 62,153 | -0.03(-0.57%) |
Aug 02, 2023 | 5.490 | 5.490 | 5.250 | 5.300 | 104,816 | -0.20(-3.64%) |
Aug 01, 2023 | 5.540 | 5.660 | 5.470 | 5.500 | 89,318 | -0.10(-1.79%) |
Jul 31, 2023 | 5.520 | 5.640 | 5.510 | 5.600 | 41,009 | +0.06(+1.08%) |
Jul 28, 2023 | 5.470 | 5.560 | 5.440 | 5.540 | 36,544 | +0.07(+1.28%) |
Jul 27, 2023 | 5.430 | 5.560 | 5.410 | 5.470 | 58,385 | +0.06(+1.11%) |
Jul 26, 2023 | 5.540 | 5.580 | 5.400 | 5.410 | 49,551 | -0.13(-2.35%) |
Jul 25, 2023 | 5.560 | 5.605 | 5.500 | 5.540 | 19,287 | -0.06(-1.07%) |
Jul 24, 2023 | 5.440 | 5.710 | 5.400 | 5.600 | 91,355 | +0.20(+3.70%) |
Jul 21, 2023 | 5.530 | 5.530 | 5.390 | 5.400 | 36,657 | -0.10(-1.82%) |
Jul 20, 2023 | 5.600 | 5.610 | 5.380 | 5.500 | 85,888 | -0.09(-1.61%) |
Jul 19, 2023 | 5.560 | 5.715 | 5.560 | 5.590 | 57,532 | +0.06(+1.08%) |
Jul 18, 2023 | 5.550 | 5.680 | 5.520 | 5.530 | 72,871 | -0.02(-0.36%) |
Jul 17, 2023 | 5.550 | 5.590 | 5.400 | 5.550 | 123,692 | +0.02(+0.36%) |
Jul 14, 2023 | 5.400 | 5.550 | 5.350 | 5.530 | 200,268 | +0.14(+2.50%) |
Jul 13, 2023 | 5.340 | 5.490 | 5.330 | 5.395 | 80,749 | +0.05(+1.03%) |
Jul 12, 2023 | 5.330 | 5.350 | 5.280 | 5.340 | 113,825 | +0.08(+1.52%) |
Jul 11, 2023 | 5.300 | 5.410 | 5.210 | 5.260 | 145,568 | -0.03(-0.57%) |
Jul 10, 2023 | 5.120 | 5.290 | 5.120 | 5.290 | 134,385 | +0.19(+3.73%) |
Jul 07, 2023 | 5.180 | 5.210 | 5.080 | 5.100 | 68,077 | -0.05(-0.97%) |
Jul 06, 2023 | 5.230 | 5.250 | 5.120 | 5.150 | 163,215 | -0.07(-1.34%) |
Jul 05, 2023 | 5.240 | 5.320 | 5.150 | 5.220 | 73,945 | -0.09(-1.69%) |
Jul 03, 2023 | 5.210 | 5.365 | 5.189 | 5.310 | 43,485 | +0.07(+1.34%) |
Jun 30, 2023 | 5.250 | 5.310 | 5.240 | 5.240 | 74,882 | +0.00(+0.00%) |
Jun 29, 2023 | 5.250 | 5.270 | 5.080 | 5.240 | 100,652 | +0.00(+0.00%) |
Jun 28, 2023 | 5.290 | 5.292 | 5.160 | 5.240 | 135,397 | -0.03(-0.57%) |
Jun 27, 2023 | 5.450 | 5.470 | 5.200 | 5.270 | 114,707 | -0.19(-3.48%) |
Jun 26, 2023 | 5.370 | 5.620 | 5.260 | 5.460 | 150,401 | +0.16(+3.02%) |
Jun 23, 2023 | 4.950 | 5.490 | 4.900 | 5.300 | 3,565,478 | +0.27(+5.37%) |
Jun 22, 2023 | 4.590 | 5.100 | 4.510 | 5.030 | 383,331 | +0.43(+9.35%) |
Jun 21, 2023 | 4.750 | 4.755 | 4.590 | 4.600 | 136,032 | -0.13(-2.75%) |
Jun 20, 2023 | 4.710 | 4.810 | 4.530 | 4.730 | 190,280 | +0.03(+0.64%) |
Jun 16, 2023 | 4.800 | 4.810 | 4.630 | 4.700 | 196,429 | -0.05(-1.05%) |
Jun 15, 2023 | 4.670 | 4.900 | 4.600 | 4.750 | 127,837 | +0.11(+2.37%) |
Jun 14, 2023 | 4.710 | 4.790 | 4.550 | 4.640 | 202,274 | -0.09(-1.90%) |
Jun 13, 2023 | 4.610 | 4.770 | 4.610 | 4.730 | 98,836 | +0.13(+2.83%) |
Jun 12, 2023 | 4.800 | 4.800 | 4.540 | 4.600 | 121,198 | -0.23(-4.76%) |
Jun 09, 2023 | 4.850 | 4.945 | 4.720 | 4.830 | 139,622 | -0.02(-0.41%) |
Jun 08, 2023 | 4.960 | 5.032 | 4.720 | 4.850 | 198,390 | -0.16(-3.19%) |
Jun 07, 2023 | 4.750 | 5.070 | 4.750 | 5.010 | 188,296 | +0.25(+5.25%) |
Jun 06, 2023 | 4.620 | 4.800 | 4.590 | 4.760 | 132,644 | +0.16(+3.48%) |
Jun 05, 2023 | 4.630 | 4.630 | 4.520 | 4.600 | 157,419 | -0.07(-1.50%) |
Jun 02, 2023 | 4.510 | 4.690 | 4.500 | 4.670 | 121,224 | +0.19(+4.24%) |