Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 3.020 | 3.170 | 3.020 | 3.080 | 9,142 | +0.03(+0.98%) |
Apr 26, 2024 | 3.150 | 3.150 | 3.034 | 3.050 | 8,066 | -0.05(-1.61%) |
Apr 25, 2024 | 3.260 | 3.260 | 3.100 | 3.100 | 16,736 | -0.16(-4.91%) |
Apr 24, 2024 | 3.380 | 3.450 | 3.220 | 3.260 | 7,394 | -0.07(-2.17%) |
Apr 23, 2024 | 3.330 | 3.332 | 3.240 | 3.332 | 5,011 | -0.04(-1.12%) |
Apr 22, 2024 | 3.220 | 3.370 | 3.220 | 3.370 | 6,544 | +0.12(+3.69%) |
Apr 19, 2024 | 3.280 | 3.300 | 3.220 | 3.250 | 26,402 | +0.00(+0.00%) |
Apr 18, 2024 | 3.310 | 3.380 | 3.250 | 3.250 | 12,047 | -0.06(-1.81%) |
Apr 17, 2024 | 3.250 | 3.440 | 3.200 | 3.310 | 9,086 | +0.11(+3.44%) |
Apr 16, 2024 | 3.270 | 3.443 | 3.200 | 3.200 | 16,466 | -0.05(-1.54%) |
Apr 15, 2024 | 3.340 | 3.360 | 3.230 | 3.250 | 13,289 | -0.02(-0.61%) |
Apr 12, 2024 | 3.790 | 3.790 | 3.210 | 3.270 | 22,242 | -0.36(-9.92%) |
Apr 11, 2024 | 3.770 | 3.834 | 3.610 | 3.630 | 35,872 | -0.13(-3.46%) |
Apr 10, 2024 | 3.820 | 3.840 | 3.750 | 3.760 | 15,789 | -0.06(-1.57%) |
Apr 09, 2024 | 3.800 | 3.880 | 3.795 | 3.820 | 10,894 | -0.01(-0.26%) |
Apr 08, 2024 | 3.780 | 3.875 | 3.712 | 3.830 | 16,398 | +0.08(+2.13%) |
Apr 05, 2024 | 3.870 | 3.870 | 3.750 | 3.750 | 10,469 | -0.20(-5.06%) |
Apr 04, 2024 | 4.010 | 4.060 | 3.800 | 3.950 | 15,599 | -0.10(-2.47%) |
Apr 03, 2024 | 4.020 | 4.065 | 3.850 | 4.050 | 25,338 | +0.05(+1.25%) |
Apr 02, 2024 | 3.850 | 4.110 | 3.839 | 4.000 | 31,958 | +0.12(+2.98%) |
Apr 01, 2024 | 4.000 | 4.000 | 3.850 | 3.884 | 52,886 | -0.12(-2.90%) |
Mar 28, 2024 | 3.920 | 4.147 | 3.811 | 4.000 | 13,334 | +0.08(+2.04%) |
Mar 27, 2024 | 3.890 | 3.950 | 3.800 | 3.920 | 10,413 | +0.06(+1.55%) |
Mar 26, 2024 | 3.830 | 3.903 | 3.550 | 3.860 | 25,476 | -0.01(-0.31%) |
Mar 25, 2024 | 3.810 | 3.956 | 3.810 | 3.872 | 17,822 | +0.04(+1.10%) |
Mar 22, 2024 | 3.550 | 3.830 | 3.550 | 3.830 | 28,028 | +0.20(+5.51%) |
Mar 21, 2024 | 3.630 | 3.800 | 3.630 | 3.630 | 19,185 | +0.05(+1.40%) |
Mar 20, 2024 | 3.740 | 3.840 | 3.560 | 3.580 | 8,399 | -0.14(-3.76%) |
Mar 19, 2024 | 3.680 | 3.910 | 3.680 | 3.720 | 8,531 | +0.00(+0.00%) |
Mar 18, 2024 | 3.800 | 4.085 | 3.631 | 3.720 | 18,934 | -0.11(-2.87%) |
Mar 15, 2024 | 3.960 | 3.960 | 3.580 | 3.830 | 25,512 | -0.09(-2.30%) |
Mar 14, 2024 | 4.110 | 4.160 | 3.850 | 3.920 | 16,359 | -0.16(-3.92%) |
Mar 13, 2024 | 4.150 | 4.230 | 4.080 | 4.080 | 14,743 | -0.07(-1.69%) |
Mar 12, 2024 | 4.060 | 4.180 | 4.028 | 4.150 | 44,149 | +0.15(+3.75%) |
Mar 11, 2024 | 3.840 | 4.240 | 3.840 | 4.000 | 82,017 | +0.20(+5.26%) |
Mar 08, 2024 | 3.550 | 3.882 | 3.460 | 3.800 | 41,743 | +0.26(+7.34%) |
Mar 07, 2024 | 3.700 | 3.800 | 3.510 | 3.540 | 39,671 | -0.15(-4.07%) |
Mar 06, 2024 | 4.010 | 4.020 | 3.650 | 3.690 | 64,236 | -0.29(-7.29%) |
Mar 05, 2024 | 4.240 | 4.249 | 3.980 | 3.980 | 35,659 | -0.26(-6.13%) |
Mar 04, 2024 | 4.220 | 4.280 | 4.210 | 4.240 | 13,981 | -0.01(-0.24%) |
Mar 01, 2024 | 4.210 | 4.330 | 4.151 | 4.250 | 16,921 | +0.10(+2.41%) |
Feb 29, 2024 | 4.130 | 4.320 | 4.130 | 4.150 | 16,640 | -0.05(-1.19%) |
Feb 28, 2024 | 4.180 | 4.300 | 4.130 | 4.200 | 10,649 | +0.02(+0.48%) |
Feb 27, 2024 | 4.310 | 4.380 | 4.180 | 4.180 | 20,234 | -0.08(-1.88%) |
Feb 26, 2024 | 4.350 | 4.420 | 4.250 | 4.260 | 17,436 | -0.05(-1.16%) |
Feb 23, 2024 | 4.280 | 4.350 | 4.200 | 4.310 | 9,613 | +0.10(+2.38%) |
Feb 22, 2024 | 4.560 | 4.560 | 4.210 | 4.210 | 8,256 | -0.33(-7.27%) |
Feb 21, 2024 | 4.480 | 4.670 | 4.350 | 4.540 | 12,586 | +0.06(+1.34%) |
Feb 20, 2024 | 4.230 | 4.480 | 4.130 | 4.480 | 33,368 | +0.09(+2.05%) |
Feb 16, 2024 | 4.320 | 4.680 | 4.195 | 4.390 | 47,750 | -0.18(-3.94%) |
Feb 15, 2024 | 4.820 | 4.820 | 4.540 | 4.570 | 30,004 | -0.14(-2.97%) |
Feb 14, 2024 | 4.650 | 4.710 | 4.540 | 4.710 | 22,017 | +0.08(+1.73%) |
Feb 13, 2024 | 4.820 | 4.900 | 4.630 | 4.630 | 22,419 | -0.26(-5.32%) |
Feb 12, 2024 | 4.860 | 4.970 | 4.830 | 4.890 | 12,043 | +0.11(+2.30%) |
Feb 09, 2024 | 4.600 | 4.820 | 4.540 | 4.780 | 15,051 | +0.18(+3.91%) |
Feb 08, 2024 | 4.490 | 4.650 | 4.490 | 4.600 | 11,009 | +0.09(+2.00%) |
Feb 07, 2024 | 4.690 | 4.790 | 4.510 | 4.510 | 11,858 | -0.14(-3.01%) |
Feb 06, 2024 | 4.390 | 4.650 | 4.390 | 4.650 | 17,594 | +0.26(+5.92%) |
Feb 05, 2024 | 4.540 | 4.540 | 4.290 | 4.390 | 32,593 | -0.15(-3.30%) |
Feb 02, 2024 | 4.600 | 4.666 | 4.410 | 4.540 | 8,702 | +0.02(+0.44%) |
Feb 01, 2024 | 4.500 | 4.530 | 4.430 | 4.520 | 19,795 | +0.02(+0.44%) |
Jan 31, 2024 | 4.640 | 4.740 | 4.500 | 4.500 | 15,166 | -0.12(-2.60%) |
Jan 30, 2024 | 4.570 | 4.790 | 4.570 | 4.620 | 11,355 | +0.08(+1.76%) |
Jan 29, 2024 | 4.550 | 4.710 | 4.475 | 4.540 | 30,404 | -0.01(-0.22%) |
Jan 26, 2024 | 4.600 | 4.690 | 4.550 | 4.550 | 13,395 | -0.08(-1.73%) |
Jan 25, 2024 | 4.650 | 4.700 | 4.610 | 4.630 | 9,976 | +0.02(+0.43%) |
Jan 24, 2024 | 4.740 | 4.858 | 4.600 | 4.610 | 27,025 | -0.05(-1.07%) |
Jan 23, 2024 | 4.610 | 4.740 | 4.610 | 4.660 | 11,733 | +0.06(+1.30%) |
Jan 22, 2024 | 4.840 | 4.890 | 4.550 | 4.600 | 46,178 | -0.13(-2.75%) |
Jan 19, 2024 | 4.830 | 4.970 | 4.730 | 4.730 | 15,455 | -0.20(-4.06%) |
Jan 18, 2024 | 5.050 | 5.060 | 4.900 | 4.930 | 29,790 | -0.01(-0.20%) |
Jan 17, 2024 | 5.180 | 5.449 | 4.910 | 4.940 | 39,129 | -0.19(-3.70%) |
Jan 16, 2024 | 5.780 | 5.880 | 4.970 | 5.130 | 78,578 | -0.67(-11.55%) |
Jan 12, 2024 | 5.860 | 6.050 | 5.800 | 5.800 | 16,581 | -0.17(-2.85%) |
Jan 11, 2024 | 5.980 | 6.050 | 5.940 | 5.970 | 11,878 | -0.01(-0.17%) |
Jan 10, 2024 | 5.960 | 6.130 | 5.877 | 5.980 | 27,227 | +0.20(+3.46%) |
Jan 09, 2024 | 5.750 | 5.860 | 5.700 | 5.780 | 23,770 | +0.03(+0.52%) |
Jan 08, 2024 | 5.890 | 5.980 | 5.750 | 5.750 | 15,278 | -0.16(-2.71%) |
Jan 05, 2024 | 6.000 | 6.260 | 5.850 | 5.910 | 57,205 | +0.03(+0.51%) |
Jan 04, 2024 | 5.900 | 6.007 | 5.805 | 5.880 | 19,746 | +0.00(+0.00%) |
Jan 03, 2024 | 5.940 | 5.975 | 5.810 | 5.880 | 15,341 | -0.13(-2.16%) |
Jan 02, 2024 | 5.780 | 6.020 | 5.780 | 6.010 | 22,488 | +0.21(+3.62%) |
Dec 29, 2023 | 6.000 | 6.000 | 5.630 | 5.800 | 38,037 | -0.16(-2.68%) |
Dec 28, 2023 | 5.990 | 6.150 | 5.960 | 5.960 | 24,103 | -0.05(-0.83%) |
Dec 27, 2023 | 6.150 | 6.180 | 5.910 | 6.010 | 38,804 | -0.14(-2.28%) |
Dec 26, 2023 | 6.300 | 6.388 | 6.103 | 6.150 | 24,221 | -0.09(-1.44%) |
Dec 22, 2023 | 6.260 | 6.387 | 5.880 | 6.240 | 45,201 | +0.10(+1.63%) |
Dec 21, 2023 | 6.290 | 6.290 | 6.108 | 6.140 | 41,469 | -0.03(-0.41%) |
Dec 20, 2023 | 6.250 | 6.520 | 6.160 | 6.165 | 50,339 | -0.17(-2.61%) |
Dec 19, 2023 | 6.170 | 6.350 | 6.170 | 6.330 | 14,228 | +0.14(+2.26%) |
Dec 18, 2023 | 6.420 | 6.420 | 6.170 | 6.190 | 31,562 | -0.14(-2.21%) |
Dec 15, 2023 | 6.500 | 6.630 | 6.240 | 6.330 | 40,617 | -0.23(-3.51%) |
Dec 14, 2023 | 6.540 | 6.690 | 6.520 | 6.560 | 30,570 | -0.05(-0.76%) |
Dec 13, 2023 | 6.630 | 6.692 | 6.512 | 6.610 | 26,747 | +0.05(+0.76%) |
Dec 12, 2023 | 6.560 | 6.760 | 6.560 | 6.560 | 41,617 | -0.06(-0.91%) |
Dec 11, 2023 | 6.900 | 6.900 | 6.500 | 6.620 | 54,109 | -0.10(-1.49%) |
Dec 08, 2023 | 6.820 | 6.880 | 6.560 | 6.720 | 35,000 | -0.01(-0.15%) |
Dec 07, 2023 | 6.630 | 6.910 | 6.630 | 6.730 | 69,162 | +0.13(+1.97%) |
Dec 06, 2023 | 6.500 | 6.830 | 6.460 | 6.600 | 78,496 | +0.08(+1.23%) |
Dec 05, 2023 | 6.400 | 6.590 | 6.210 | 6.520 | 62,955 | +0.15(+2.35%) |
Dec 04, 2023 | 6.030 | 6.480 | 6.030 | 6.370 | 77,276 | +0.17(+2.74%) |
Dec 01, 2023 | 6.030 | 6.340 | 6.020 | 6.200 | 50,978 | +0.06(+0.98%) |
Nov 30, 2023 | 6.090 | 6.150 | 6.021 | 6.140 | 44,963 | +0.02(+0.33%) |
Nov 29, 2023 | 6.300 | 6.330 | 6.080 | 6.120 | 39,100 | -0.02(-0.33%) |
Nov 28, 2023 | 6.500 | 6.530 | 5.980 | 6.140 | 89,457 | -0.47(-7.11%) |
Nov 27, 2023 | 6.330 | 6.700 | 6.330 | 6.610 | 115,174 | +0.41(+6.61%) |
Nov 24, 2023 | 6.000 | 6.426 | 6.000 | 6.200 | 70,077 | +0.02(+0.32%) |
Nov 22, 2023 | 6.060 | 6.190 | 5.920 | 6.180 | 73,722 | +0.20(+3.34%) |
Nov 21, 2023 | 5.700 | 5.980 | 5.665 | 5.980 | 47,986 | +0.32(+5.65%) |
Nov 20, 2023 | 6.120 | 6.120 | 5.480 | 5.660 | 119,485 | -0.36(-5.98%) |
Nov 17, 2023 | 6.210 | 6.240 | 5.905 | 6.020 | 95,395 | -0.12(-1.95%) |
Nov 16, 2023 | 6.500 | 6.500 | 5.910 | 6.140 | 172,921 | +0.05(+0.82%) |
Nov 15, 2023 | 5.748 | 6.116 | 5.748 | 6.090 | 327,970 | +0.44(+7.84%) |
Nov 14, 2023 | 5.655 | 5.752 | 5.476 | 5.647 | 119,025 | -0.06(-1.09%) |
Nov 13, 2023 | 5.748 | 5.748 | 5.535 | 5.709 | 60,514 | +0.17(+3.09%) |
Nov 10, 2023 | 5.810 | 5.810 | 5.476 | 5.538 | 52,750 | +0.05(+0.99%) |
Nov 09, 2023 | 5.632 | 5.756 | 5.445 | 5.484 | 42,536 | -0.12(-2.22%) |
Nov 08, 2023 | 5.748 | 5.865 | 5.484 | 5.608 | 40,832 | -0.19(-3.22%) |
Nov 07, 2023 | 5.709 | 5.896 | 5.663 | 5.795 | 221,649 | +0.36(+6.57%) |
Nov 06, 2023 | 5.515 | 5.515 | 5.326 | 5.438 | 21,438 | -0.09(-1.69%) |
Nov 03, 2023 | 5.399 | 5.570 | 5.331 | 5.531 | 49,646 | +0.17(+3.19%) |
Nov 02, 2023 | 5.414 | 5.460 | 5.204 | 5.360 | 71,543 | -0.09(-1.71%) |
Nov 01, 2023 | 5.344 | 5.453 | 5.259 | 5.453 | 76,708 | +0.16(+2.93%) |
Oct 31, 2023 | 5.312 | 5.414 | 5.286 | 5.298 | 25,326 | +0.00(+0.00%) |
Oct 30, 2023 | 5.368 | 5.368 | 5.267 | 5.298 | 12,007 | -0.08(-1.45%) |
Oct 27, 2023 | 5.282 | 5.445 | 5.282 | 5.375 | 6,595 | -0.10(-1.84%) |
Oct 26, 2023 | 5.476 | 5.500 | 5.391 | 5.476 | 18,022 | -0.02(-0.28%) |
Oct 25, 2023 | 5.414 | 5.527 | 5.406 | 5.492 | 27,607 | -0.03(-0.56%) |
Oct 24, 2023 | 5.570 | 5.764 | 5.352 | 5.523 | 32,931 | +0.01(+0.14%) |
Oct 23, 2023 | 5.430 | 5.538 | 5.322 | 5.515 | 16,415 | +0.07(+1.28%) |
Oct 20, 2023 | 5.344 | 5.476 | 5.302 | 5.445 | 137,941 | +0.08(+1.45%) |
Oct 19, 2023 | 5.236 | 5.368 | 5.236 | 5.368 | 11,254 | +0.09(+1.62%) |
Oct 18, 2023 | 5.222 | 5.368 | 5.222 | 5.282 | 7,500 | -0.02(-0.29%) |
Oct 17, 2023 | 5.259 | 5.348 | 5.212 | 5.298 | 40,142 | -0.02(-0.29%) |
Oct 16, 2023 | 5.189 | 5.313 | 5.189 | 5.313 | 31,110 | +0.11(+2.09%) |
Oct 13, 2023 | 5.352 | 5.352 | 5.204 | 5.204 | 20,880 | -0.07(-1.33%) |
Oct 12, 2023 | 5.166 | 5.414 | 5.166 | 5.274 | 18,155 | +0.11(+2.11%) |
Oct 11, 2023 | 5.321 | 5.329 | 5.150 | 5.166 | 33,663 | -0.11(-2.06%) |
Oct 10, 2023 | 5.267 | 5.360 | 5.247 | 5.274 | 34,685 | -0.05(-0.88%) |
Oct 09, 2023 | 5.251 | 5.391 | 5.204 | 5.321 | 23,489 | -0.01(-0.15%) |
Oct 06, 2023 | 5.267 | 5.430 | 5.197 | 5.329 | 50,325 | +0.04(+0.73%) |
Oct 05, 2023 | 5.337 | 5.507 | 5.142 | 5.290 | 43,198 | +0.05(+1.04%) |
Oct 04, 2023 | 5.158 | 5.352 | 5.158 | 5.236 | 109,543 | -0.12(-2.18%) |
Oct 03, 2023 | 5.321 | 5.430 | 5.259 | 5.352 | 58,713 | -0.07(-1.29%) |
Oct 02, 2023 | 5.399 | 5.515 | 5.321 | 5.422 | 42,905 | -0.02(-0.43%) |
Sep 29, 2023 | 5.577 | 5.577 | 5.360 | 5.445 | 44,317 | -0.15(-2.64%) |
Sep 28, 2023 | 5.484 | 5.639 | 5.484 | 5.593 | 42,700 | +0.00(+0.00%) |
Sep 27, 2023 | 5.492 | 5.772 | 5.438 | 5.593 | 98,652 | -0.11(-1.91%) |
Sep 26, 2023 | 5.709 | 5.810 | 5.647 | 5.702 | 30,081 | -0.06(-1.08%) |
Sep 25, 2023 | 6.028 | 5.826 | 5.694 | 5.764 | 112,803 | -0.10(-1.72%) |
Sep 22, 2023 | 5.026 | 5.981 | 4.964 | 5.865 | 267,605 | +0.72(+14.05%) |
Sep 21, 2023 | 4.567 | 5.197 | 4.567 | 5.142 | 119,017 | +0.29(+5.92%) |
Sep 20, 2023 | 4.195 | 4.886 | 4.101 | 4.855 | 377,197 | +0.71(+17.04%) |
Sep 19, 2023 | 4.016 | 4.148 | 3.845 | 4.148 | 60,214 | +0.08(+1.91%) |
Sep 18, 2023 | 4.024 | 4.125 | 3.946 | 4.070 | 20,407 | +0.05(+1.16%) |
Sep 15, 2023 | 3.962 | 4.070 | 3.892 | 4.024 | 44,230 | -0.05(-1.33%) |
Sep 14, 2023 | 3.876 | 4.202 | 3.861 | 4.078 | 49,059 | +0.16(+4.17%) |
Sep 13, 2023 | 3.931 | 4.070 | 3.899 | 3.915 | 32,158 | -0.02(-0.59%) |
Sep 12, 2023 | 4.000 | 4.039 | 3.938 | 3.938 | 9,455 | +0.01(+0.20%) |
Sep 11, 2023 | 4.218 | 4.311 | 3.931 | 3.931 | 63,488 | -0.29(-6.95%) |
Sep 08, 2023 | 4.253 | 4.399 | 4.224 | 4.224 | 7,776 | +0.02(+0.52%) |
Sep 07, 2023 | 4.078 | 4.202 | 4.078 | 4.202 | 15,772 | +0.05(+1.31%) |
Sep 06, 2023 | 4.319 | 4.350 | 4.125 | 4.148 | 21,658 | -0.27(-6.15%) |
Sep 05, 2023 | 4.179 | 4.420 | 4.117 | 4.420 | 14,901 | +0.21(+4.98%) |
Sep 01, 2023 | 4.257 | 4.311 | 4.094 | 4.210 | 30,873 | +0.08(+1.88%) |
Aug 31, 2023 | 4.412 | 4.428 | 3.884 | 4.133 | 178,337 | -0.28(-6.34%) |
Aug 30, 2023 | 4.505 | 4.637 | 4.257 | 4.412 | 53,203 | -0.09(-1.90%) |
Aug 29, 2023 | 4.723 | 4.738 | 4.412 | 4.498 | 59,993 | -0.16(-3.50%) |
Aug 28, 2023 | 4.933 | 4.952 | 4.618 | 4.661 | 76,332 | -0.27(-5.51%) |
Aug 25, 2023 | 5.057 | 5.057 | 4.906 | 4.933 | 12,310 | -0.09(-1.85%) |
Aug 24, 2023 | 4.855 | 5.057 | 4.855 | 5.026 | 16,884 | +0.00(+0.00%) |
Aug 23, 2023 | 4.995 | 5.061 | 4.925 | 5.026 | 15,179 | +0.02(+0.31%) |
Aug 22, 2023 | 4.979 | 5.123 | 4.979 | 5.010 | 25,825 | -0.04(-0.77%) |
Aug 21, 2023 | 4.917 | 5.072 | 4.863 | 5.049 | 23,083 | +0.13(+2.69%) |
Aug 18, 2023 | 4.793 | 5.057 | 4.712 | 4.917 | 54,229 | +0.09(+1.93%) |
Aug 17, 2023 | 5.251 | 5.251 | 4.817 | 4.824 | 62,574 | -0.51(-9.61%) |
Aug 16, 2023 | 5.756 | 5.756 | 5.166 | 5.337 | 47,207 | -0.10(-1.86%) |
Aug 15, 2023 | 5.430 | 5.675 | 5.422 | 5.438 | 23,680 | -0.07(-1.27%) |
Aug 14, 2023 | 5.538 | 5.554 | 5.399 | 5.507 | 19,359 | +0.10(+1.87%) |
Aug 11, 2023 | 5.438 | 5.461 | 5.290 | 5.406 | 8,716 | -0.02(-0.29%) |
Aug 10, 2023 | 5.274 | 5.430 | 5.274 | 5.422 | 9,021 | +0.06(+1.16%) |
Aug 09, 2023 | 5.344 | 5.360 | 5.251 | 5.360 | 19,728 | +0.06(+1.17%) |
Aug 08, 2023 | 5.212 | 5.391 | 5.204 | 5.298 | 16,863 | +0.05(+0.89%) |
Aug 07, 2023 | 5.282 | 5.500 | 5.173 | 5.251 | 34,152 | -0.07(-1.31%) |
Aug 04, 2023 | 5.577 | 5.577 | 5.290 | 5.321 | 75,656 | -0.25(-4.46%) |
Aug 03, 2023 | 5.554 | 5.663 | 5.507 | 5.570 | 17,846 | +0.02(+0.28%) |
Aug 02, 2023 | 5.601 | 5.656 | 5.554 | 5.554 | 29,063 | -0.23(-3.90%) |
Aug 01, 2023 | 5.461 | 5.857 | 5.461 | 5.779 | 39,888 | +0.29(+5.23%) |
Jul 31, 2023 | 5.888 | 5.888 | 5.329 | 5.492 | 94,794 | -0.32(-5.48%) |
Jul 28, 2023 | 5.639 | 5.810 | 5.639 | 5.810 | 7,966 | +0.12(+2.19%) |
Jul 27, 2023 | 5.841 | 5.941 | 5.655 | 5.686 | 32,073 | -0.20(-3.43%) |
Jul 26, 2023 | 5.686 | 5.888 | 5.686 | 5.888 | 100,529 | +0.27(+4.84%) |
Jul 25, 2023 | 5.647 | 5.772 | 5.577 | 5.616 | 34,922 | -0.13(-2.23%) |
Jul 24, 2023 | 5.911 | 5.911 | 5.282 | 5.744 | 224,796 | -0.16(-2.70%) |
Jul 21, 2023 | 5.826 | 6.012 | 5.826 | 5.904 | 30,720 | -0.04(-0.65%) |
Jul 20, 2023 | 5.725 | 5.981 | 5.725 | 5.942 | 40,361 | +0.20(+3.52%) |
Jul 19, 2023 | 5.865 | 5.920 | 5.671 | 5.740 | 86,224 | -0.04(-0.67%) |
Jul 18, 2023 | 5.787 | 5.904 | 5.717 | 5.779 | 44,407 | -0.16(-2.62%) |
Jul 17, 2023 | 5.826 | 5.973 | 5.764 | 5.935 | 92,975 | +0.16(+2.69%) |
Jul 14, 2023 | 5.344 | 5.826 | 5.344 | 5.779 | 162,017 | +0.54(+10.22%) |
Jul 13, 2023 | 5.166 | 5.352 | 5.100 | 5.243 | 77,729 | +0.06(+1.20%) |
Jul 12, 2023 | 5.119 | 5.189 | 4.979 | 5.181 | 62,499 | +0.09(+1.83%) |
Jul 11, 2023 | 5.080 | 5.158 | 5.059 | 5.088 | 17,582 | -0.03(-0.61%) |
Jul 10, 2023 | 4.995 | 5.239 | 4.995 | 5.119 | 34,287 | +0.12(+2.33%) |
Jul 07, 2023 | 4.979 | 5.003 | 4.964 | 5.003 | 8,434 | -0.01(-0.16%) |
Jul 06, 2023 | 5.088 | 5.088 | 4.933 | 5.010 | 22,430 | -0.05(-0.92%) |
Jul 05, 2023 | 5.158 | 5.158 | 5.049 | 5.057 | 35,348 | -0.10(-1.96%) |
Jul 03, 2023 | 5.096 | 5.218 | 5.096 | 5.158 | 3,868 | +0.05(+0.91%) |
Jun 30, 2023 | 5.173 | 5.236 | 5.088 | 5.111 | 33,789 | -0.02(-0.30%) |
Jun 29, 2023 | 5.166 | 5.243 | 5.103 | 5.127 | 16,398 | -0.01(-0.15%) |
Jun 28, 2023 | 5.065 | 5.189 | 5.049 | 5.135 | 31,838 | +0.09(+1.69%) |
Jun 27, 2023 | 4.917 | 5.212 | 4.754 | 5.049 | 102,177 | +0.13(+2.69%) |
Jun 26, 2023 | 5.127 | 5.127 | 4.902 | 4.917 | 41,774 | -0.22(-4.24%) |
Jun 23, 2023 | 5.072 | 5.154 | 4.832 | 5.135 | 81,299 | -0.01(-0.15%) |
Jun 22, 2023 | 5.430 | 5.461 | 5.057 | 5.142 | 124,022 | -0.30(-5.43%) |
Jun 21, 2023 | 5.577 | 5.678 | 5.391 | 5.438 | 69,168 | -0.13(-2.37%) |
Jun 20, 2023 | 5.671 | 5.680 | 5.566 | 5.570 | 27,866 | -0.11(-1.92%) |
Jun 16, 2023 | 5.632 | 5.756 | 5.577 | 5.678 | 26,758 | -0.03(-0.54%) |
Jun 15, 2023 | 5.671 | 5.709 | 5.531 | 5.709 | 41,231 | +0.08(+1.38%) |
Jun 14, 2023 | 5.608 | 5.764 | 5.608 | 5.632 | 7,093 | +0.03(+0.55%) |
Jun 13, 2023 | 5.678 | 5.740 | 5.601 | 5.601 | 36,269 | -0.11(-1.90%) |
Jun 12, 2023 | 5.671 | 5.737 | 5.589 | 5.709 | 60,423 | +0.02(+0.41%) |
Jun 09, 2023 | 5.671 | 5.748 | 5.663 | 5.686 | 43,737 | +0.01(+0.14%) |
Jun 08, 2023 | 5.702 | 5.772 | 5.671 | 5.678 | 28,621 | -0.05(-0.81%) |
Jun 07, 2023 | 5.733 | 5.787 | 5.722 | 5.725 | 66,515 | -0.05(-0.94%) |
Jun 06, 2023 | 5.772 | 5.818 | 5.702 | 5.779 | 37,754 | +0.02(+0.27%) |
Jun 05, 2023 | 5.709 | 5.857 | 5.709 | 5.764 | 35,380 | -0.06(-1.07%) |
Jun 02, 2023 | 5.865 | 5.865 | 5.655 | 5.826 | 27,935 | -0.04(-0.66%) |
Jun 01, 2023 | 6.012 | 6.012 | 5.764 | 5.865 | 178,813 | -0.12(-1.95%) |
May 31, 2023 | 5.950 | 6.020 | 5.919 | 5.981 | 265,375 | +0.39(+6.94%) |
May 30, 2023 | 5.717 | 5.733 | 5.554 | 5.593 | 47,651 | -0.11(-1.91%) |
May 26, 2023 | 5.500 | 5.713 | 5.453 | 5.702 | 31,874 | +0.20(+3.67%) |
May 25, 2023 | 5.492 | 5.625 | 5.360 | 5.500 | 48,483 | -0.08(-1.39%) |
May 24, 2023 | 5.740 | 5.740 | 5.484 | 5.577 | 29,681 | -0.16(-2.84%) |
May 23, 2023 | 5.709 | 6.191 | 5.609 | 5.740 | 571,900 | +0.04(+0.68%) |
May 22, 2023 | 5.919 | 6.082 | 5.647 | 5.702 | 58,682 | -0.21(-3.55%) |
May 19, 2023 | 5.733 | 6.051 | 5.733 | 5.911 | 70,086 | +0.10(+1.74%) |
May 18, 2023 | 5.880 | 5.935 | 5.422 | 5.810 | 92,447 | -0.09(-1.45%) |
May 17, 2023 | 5.702 | 6.020 | 5.531 | 5.896 | 101,430 | +0.09(+1.61%) |
May 16, 2023 | 5.484 | 5.826 | 5.383 | 5.803 | 142,306 | +0.28(+5.06%) |
May 15, 2023 | 5.430 | 5.554 | 5.360 | 5.523 | 64,817 | +0.09(+1.57%) |
May 12, 2023 | 5.406 | 5.484 | 5.252 | 5.438 | 92,267 | +0.03(+0.57%) |
May 11, 2023 | 5.430 | 5.578 | 5.354 | 5.406 | 40,204 | -0.02(-0.43%) |
May 10, 2023 | 5.632 | 5.679 | 5.142 | 5.430 | 123,723 | -0.16(-2.78%) |
May 09, 2023 | 5.406 | 5.772 | 5.383 | 5.585 | 132,008 | +0.16(+2.86%) |
May 08, 2023 | 5.088 | 5.453 | 5.010 | 5.430 | 187,408 | +0.42(+8.37%) |
May 05, 2023 | 4.886 | 5.010 | 4.886 | 5.010 | 76,834 | +0.06(+1.18%) |
May 04, 2023 | 4.925 | 4.987 | 4.824 | 4.952 | 123,300 | -0.02(-0.39%) |
May 03, 2023 | 4.591 | 5.111 | 4.583 | 4.971 | 256,644 | +0.31(+6.67%) |
May 02, 2023 | 3.962 | 4.715 | 3.962 | 4.661 | 262,957 | +0.75(+19.28%) |