Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.440 | 3.460 | 3.350 | 3.370 | 188,612 | -0.07(-2.18%) |
Apr 29, 2024 | 3.450 | 3.495 | 3.420 | 3.445 | 133,780 | -0.01(-0.14%) |
Apr 26, 2024 | 3.500 | 3.515 | 3.430 | 3.450 | 152,541 | -0.04(-1.15%) |
Apr 25, 2024 | 3.500 | 3.520 | 3.480 | 3.490 | 198,437 | -0.01(-0.29%) |
Apr 24, 2024 | 3.560 | 3.565 | 3.480 | 3.500 | 111,378 | -0.06(-1.69%) |
Apr 23, 2024 | 3.580 | 3.640 | 3.560 | 3.560 | 72,339 | -0.03(-0.84%) |
Apr 22, 2024 | 3.630 | 3.670 | 3.570 | 3.590 | 86,708 | -0.01(-0.28%) |
Apr 19, 2024 | 3.570 | 3.715 | 3.570 | 3.600 | 305,436 | -0.04(-1.10%) |
Apr 18, 2024 | 3.660 | 3.710 | 3.630 | 3.640 | 110,484 | -0.01(-0.27%) |
Apr 17, 2024 | 3.720 | 3.720 | 3.510 | 3.650 | 123,605 | -0.03(-0.82%) |
Apr 16, 2024 | 3.760 | 3.790 | 3.680 | 3.680 | 66,580 | -0.08(-2.13%) |
Apr 15, 2024 | 3.700 | 3.780 | 3.700 | 3.760 | 121,128 | +0.07(+1.90%) |
Apr 12, 2024 | 3.860 | 3.880 | 3.670 | 3.690 | 102,082 | -0.16(-4.16%) |
Apr 11, 2024 | 3.915 | 3.922 | 3.820 | 3.850 | 68,942 | -0.04(-1.03%) |
Apr 10, 2024 | 3.900 | 3.930 | 3.850 | 3.890 | 123,943 | -0.10(-2.51%) |
Apr 09, 2024 | 3.910 | 4.010 | 3.910 | 3.990 | 103,744 | +0.08(+2.05%) |
Apr 08, 2024 | 4.000 | 4.018 | 3.910 | 3.910 | 66,072 | -0.09(-2.25%) |
Apr 05, 2024 | 4.060 | 4.104 | 3.999 | 4.000 | 48,865 | -0.07(-1.72%) |
Apr 04, 2024 | 4.110 | 4.150 | 4.060 | 4.070 | 75,375 | -0.01(-0.25%) |
Apr 03, 2024 | 4.080 | 4.185 | 4.050 | 4.080 | 153,415 | +0.00(+0.00%) |
Apr 02, 2024 | 3.970 | 4.090 | 3.970 | 4.080 | 111,067 | +0.09(+2.26%) |
Apr 01, 2024 | 4.050 | 4.060 | 3.930 | 3.990 | 150,027 | -0.05(-1.24%) |
Mar 28, 2024 | 4.040 | 4.130 | 3.970 | 4.040 | 107,922 | +0.01(+0.25%) |
Mar 27, 2024 | 4.050 | 4.090 | 3.980 | 4.030 | 52,231 | +0.03(+0.75%) |
Mar 26, 2024 | 4.080 | 4.080 | 3.950 | 4.000 | 99,677 | -0.06(-1.48%) |
Mar 25, 2024 | 4.020 | 4.070 | 4.020 | 4.060 | 80,657 | +0.02(+0.50%) |
Mar 22, 2024 | 4.110 | 4.130 | 4.002 | 4.040 | 72,077 | -0.07(-1.70%) |
Mar 21, 2024 | 4.020 | 4.120 | 4.010 | 4.110 | 71,329 | +0.07(+1.73%) |
Mar 20, 2024 | 4.000 | 4.060 | 3.870 | 4.040 | 210,464 | +0.04(+1.00%) |
Mar 19, 2024 | 3.950 | 4.030 | 3.940 | 4.000 | 83,274 | +0.06(+1.52%) |
Mar 18, 2024 | 4.030 | 4.060 | 3.920 | 3.940 | 109,998 | -0.06(-1.62%) |
Mar 15, 2024 | 3.857 | 4.025 | 3.857 | 4.005 | 297,161 | +0.14(+3.58%) |
Mar 14, 2024 | 3.946 | 4.084 | 3.867 | 3.867 | 148,953 | -0.06(-1.51%) |
Mar 13, 2024 | 4.104 | 4.130 | 3.916 | 3.926 | 111,883 | -0.15(-3.64%) |
Mar 12, 2024 | 4.153 | 4.173 | 4.040 | 4.074 | 157,783 | -0.12(-2.83%) |
Mar 11, 2024 | 4.153 | 4.242 | 4.138 | 4.193 | 82,462 | +0.03(+0.71%) |
Mar 08, 2024 | 3.926 | 4.203 | 3.916 | 4.163 | 125,618 | -0.17(-3.88%) |
Mar 07, 2024 | 4.134 | 4.331 | 4.124 | 4.331 | 153,521 | +0.20(+4.78%) |
Mar 06, 2024 | 4.173 | 4.178 | 4.094 | 4.134 | 56,320 | +0.01(+0.24%) |
Mar 05, 2024 | 4.173 | 4.223 | 4.104 | 4.124 | 55,203 | -0.04(-0.95%) |
Mar 04, 2024 | 4.292 | 4.320 | 4.163 | 4.163 | 50,998 | -0.11(-2.55%) |
Mar 01, 2024 | 4.302 | 4.351 | 4.163 | 4.272 | 94,861 | -0.01(-0.23%) |
Feb 29, 2024 | 4.183 | 4.341 | 4.173 | 4.282 | 134,071 | +0.14(+3.34%) |
Feb 28, 2024 | 4.213 | 4.331 | 4.134 | 4.143 | 85,696 | -0.14(-3.23%) |
Feb 27, 2024 | 4.223 | 4.292 | 4.203 | 4.282 | 104,210 | +0.09(+2.12%) |
Feb 26, 2024 | 4.232 | 4.292 | 4.153 | 4.193 | 80,274 | -0.04(-0.93%) |
Feb 23, 2024 | 4.183 | 4.272 | 4.183 | 4.232 | 47,662 | +0.03(+0.71%) |
Feb 22, 2024 | 4.292 | 4.292 | 4.163 | 4.203 | 163,033 | -0.08(-1.85%) |
Feb 21, 2024 | 4.272 | 4.292 | 4.216 | 4.282 | 51,081 | -0.01(-0.23%) |
Feb 20, 2024 | 4.331 | 4.381 | 4.223 | 4.292 | 113,651 | -0.10(-2.25%) |
Feb 16, 2024 | 4.391 | 4.421 | 4.361 | 4.391 | 104,369 | +0.00(+0.00%) |
Feb 15, 2024 | 4.321 | 4.435 | 4.292 | 4.391 | 112,171 | +0.13(+3.02%) |
Feb 14, 2024 | 4.134 | 4.282 | 4.134 | 4.262 | 128,226 | +0.17(+4.11%) |
Feb 13, 2024 | 4.351 | 4.361 | 4.074 | 4.094 | 135,055 | -0.32(-7.17%) |
Feb 12, 2024 | 4.312 | 4.450 | 4.302 | 4.410 | 148,140 | +0.10(+2.29%) |
Feb 09, 2024 | 4.341 | 4.371 | 4.312 | 4.312 | 90,604 | -0.03(-0.68%) |
Feb 08, 2024 | 4.371 | 4.381 | 4.331 | 4.341 | 60,487 | -0.04(-0.90%) |
Feb 07, 2024 | 4.420 | 4.460 | 4.361 | 4.381 | 53,570 | -0.03(-0.67%) |
Feb 06, 2024 | 4.391 | 4.509 | 4.391 | 4.410 | 96,529 | +0.02(+0.45%) |
Feb 05, 2024 | 4.381 | 4.445 | 4.292 | 4.391 | 68,795 | -0.03(-0.67%) |
Feb 02, 2024 | 4.529 | 4.529 | 4.391 | 4.420 | 77,555 | -0.11(-2.40%) |
Feb 01, 2024 | 4.391 | 4.559 | 4.391 | 4.529 | 90,258 | +0.16(+3.62%) |
Jan 31, 2024 | 4.579 | 4.579 | 4.361 | 4.371 | 84,992 | -0.22(-4.74%) |
Jan 30, 2024 | 4.618 | 4.638 | 4.569 | 4.588 | 32,898 | -0.07(-1.49%) |
Jan 29, 2024 | 4.638 | 4.707 | 4.549 | 4.658 | 60,116 | +0.04(+0.86%) |
Jan 26, 2024 | 4.766 | 4.766 | 4.613 | 4.618 | 51,364 | -0.11(-2.30%) |
Jan 25, 2024 | 4.559 | 4.737 | 4.538 | 4.727 | 117,574 | +0.24(+5.29%) |
Jan 24, 2024 | 4.450 | 4.509 | 4.440 | 4.490 | 63,042 | +0.06(+1.34%) |
Jan 23, 2024 | 4.549 | 4.549 | 4.401 | 4.430 | 81,613 | -0.08(-1.75%) |
Jan 22, 2024 | 4.420 | 4.529 | 4.420 | 4.509 | 54,051 | +0.14(+3.17%) |
Jan 19, 2024 | 4.410 | 4.419 | 4.292 | 4.371 | 36,788 | -0.01(-0.23%) |
Jan 18, 2024 | 4.331 | 4.410 | 4.272 | 4.381 | 64,572 | +0.09(+2.07%) |
Jan 17, 2024 | 4.302 | 4.336 | 4.262 | 4.292 | 35,244 | -0.05(-1.14%) |
Jan 16, 2024 | 4.470 | 4.470 | 4.331 | 4.341 | 50,213 | -0.13(-2.88%) |
Jan 12, 2024 | 4.490 | 4.499 | 4.440 | 4.470 | 59,705 | +0.04(+0.89%) |
Jan 11, 2024 | 4.440 | 4.440 | 4.351 | 4.430 | 63,783 | -0.01(-0.22%) |
Jan 10, 2024 | 4.430 | 4.470 | 4.381 | 4.440 | 62,778 | +0.01(+0.22%) |
Jan 09, 2024 | 4.499 | 4.499 | 4.410 | 4.430 | 64,562 | -0.08(-1.86%) |
Jan 08, 2024 | 4.549 | 4.598 | 4.499 | 4.514 | 36,324 | -0.01(-0.33%) |
Jan 05, 2024 | 4.460 | 4.609 | 4.460 | 4.529 | 123,415 | +0.04(+0.88%) |
Jan 04, 2024 | 4.499 | 4.539 | 4.452 | 4.490 | 62,579 | +0.00(+0.00%) |
Jan 03, 2024 | 4.588 | 4.638 | 4.480 | 4.490 | 107,881 | -0.13(-2.78%) |
Jan 02, 2024 | 4.658 | 4.737 | 4.608 | 4.618 | 67,045 | -0.04(-0.85%) |
Dec 29, 2023 | 4.757 | 4.766 | 4.648 | 4.658 | 95,144 | -0.07(-1.46%) |
Dec 28, 2023 | 4.796 | 4.816 | 4.703 | 4.727 | 59,357 | -0.07(-1.44%) |
Dec 27, 2023 | 4.885 | 4.925 | 4.757 | 4.796 | 78,229 | -0.07(-1.42%) |
Dec 26, 2023 | 4.707 | 4.895 | 4.707 | 4.865 | 78,423 | +0.17(+3.58%) |
Dec 22, 2023 | 4.658 | 4.806 | 4.658 | 4.697 | 90,375 | +0.01(+0.21%) |
Dec 21, 2023 | 4.697 | 4.737 | 4.608 | 4.687 | 83,538 | +0.02(+0.42%) |
Dec 20, 2023 | 4.579 | 4.826 | 4.579 | 4.668 | 100,750 | +0.06(+1.29%) |
Dec 19, 2023 | 4.757 | 4.836 | 4.588 | 4.608 | 164,108 | -0.11(-2.31%) |
Dec 18, 2023 | 4.707 | 4.766 | 4.658 | 4.717 | 162,686 | +0.02(+0.42%) |
Dec 15, 2023 | 4.519 | 4.737 | 4.480 | 4.697 | 203,123 | +0.21(+4.63%) |
Dec 14, 2023 | 4.440 | 4.569 | 4.341 | 4.490 | 136,236 | +0.16(+3.65%) |
Dec 13, 2023 | 4.213 | 4.529 | 4.213 | 4.331 | 380,797 | +0.11(+2.58%) |
Dec 12, 2023 | 4.371 | 4.371 | 4.203 | 4.223 | 94,847 | -0.13(-2.95%) |
Dec 11, 2023 | 4.470 | 4.499 | 4.321 | 4.351 | 73,326 | -0.15(-3.30%) |
Dec 08, 2023 | 4.440 | 4.579 | 4.420 | 4.499 | 66,990 | +0.01(+0.22%) |
Dec 07, 2023 | 4.361 | 4.509 | 4.331 | 4.490 | 107,959 | +0.13(+2.95%) |
Dec 06, 2023 | 4.302 | 4.539 | 4.302 | 4.361 | 100,196 | -0.02(-0.45%) |
Dec 05, 2023 | 4.401 | 4.460 | 4.351 | 4.381 | 45,908 | -0.08(-1.77%) |
Dec 04, 2023 | 4.282 | 4.466 | 4.237 | 4.460 | 43,732 | +0.19(+4.52%) |
Dec 01, 2023 | 4.150 | 4.296 | 4.062 | 4.267 | 73,442 | +0.20(+4.81%) |
Nov 30, 2023 | 4.159 | 4.208 | 4.062 | 4.071 | 75,851 | -0.12(-2.80%) |
Nov 29, 2023 | 4.257 | 4.277 | 4.150 | 4.189 | 48,090 | -0.03(-0.70%) |
Nov 28, 2023 | 4.247 | 4.279 | 4.208 | 4.218 | 41,647 | -0.02(-0.46%) |
Nov 27, 2023 | 4.287 | 4.326 | 4.228 | 4.238 | 35,536 | -0.04(-0.92%) |
Nov 24, 2023 | 4.277 | 4.336 | 4.257 | 4.277 | 20,543 | +0.03(+0.69%) |
Nov 22, 2023 | 4.267 | 4.316 | 4.238 | 4.247 | 30,146 | -0.02(-0.46%) |
Nov 21, 2023 | 4.306 | 4.394 | 4.257 | 4.267 | 54,377 | -0.13(-2.90%) |
Nov 20, 2023 | 4.306 | 4.433 | 4.247 | 4.394 | 61,325 | +0.12(+2.75%) |
Nov 17, 2023 | 4.287 | 4.365 | 4.247 | 4.277 | 88,487 | +0.02(+0.46%) |
Nov 16, 2023 | 4.375 | 4.375 | 4.218 | 4.257 | 50,472 | -0.07(-1.58%) |
Nov 15, 2023 | 4.385 | 4.453 | 4.316 | 4.326 | 82,183 | -0.07(-1.56%) |
Nov 14, 2023 | 4.199 | 4.404 | 4.199 | 4.394 | 88,797 | +0.26(+6.40%) |
Nov 13, 2023 | 4.071 | 4.159 | 4.017 | 4.130 | 61,068 | +0.03(+0.72%) |
Nov 10, 2023 | 4.110 | 4.130 | 4.022 | 4.101 | 48,161 | +0.02(+0.48%) |
Nov 09, 2023 | 4.110 | 4.140 | 4.052 | 4.081 | 58,705 | -0.02(-0.48%) |
Nov 08, 2023 | 4.062 | 4.110 | 4.003 | 4.101 | 37,135 | +0.04(+0.96%) |
Nov 07, 2023 | 4.140 | 4.157 | 4.042 | 4.062 | 69,756 | -0.06(-1.43%) |
Nov 06, 2023 | 4.199 | 4.238 | 4.101 | 4.120 | 67,438 | -0.10(-2.32%) |
Nov 03, 2023 | 4.052 | 4.238 | 4.032 | 4.218 | 80,312 | +0.19(+4.61%) |
Nov 02, 2023 | 4.013 | 4.062 | 3.973 | 4.032 | 54,204 | +0.05(+1.23%) |
Nov 01, 2023 | 3.954 | 4.013 | 3.915 | 3.983 | 55,920 | +0.01(+0.25%) |
Oct 31, 2023 | 3.954 | 3.973 | 3.895 | 3.973 | 72,610 | +0.03(+0.74%) |
Oct 30, 2023 | 3.915 | 3.963 | 3.887 | 3.944 | 64,178 | +0.04(+1.00%) |
Oct 27, 2023 | 4.032 | 4.032 | 3.885 | 3.905 | 46,965 | -0.13(-3.16%) |
Oct 26, 2023 | 3.954 | 4.052 | 3.954 | 4.032 | 67,609 | +0.09(+2.23%) |
Oct 25, 2023 | 4.003 | 4.003 | 3.925 | 3.944 | 43,791 | -0.08(-1.95%) |
Oct 24, 2023 | 4.071 | 4.071 | 3.974 | 4.022 | 52,005 | -0.01(-0.24%) |
Oct 23, 2023 | 4.091 | 4.120 | 4.013 | 4.032 | 47,056 | -0.06(-1.44%) |
Oct 20, 2023 | 4.140 | 4.179 | 4.071 | 4.091 | 74,880 | -0.03(-0.71%) |
Oct 19, 2023 | 4.120 | 4.228 | 4.110 | 4.120 | 52,730 | -0.01(-0.24%) |
Oct 18, 2023 | 4.199 | 4.199 | 4.110 | 4.130 | 48,109 | -0.10(-2.31%) |
Oct 17, 2023 | 4.228 | 4.296 | 4.218 | 4.228 | 57,920 | -0.01(-0.23%) |
Oct 16, 2023 | 4.159 | 4.287 | 4.150 | 4.238 | 47,549 | +0.12(+2.85%) |
Oct 13, 2023 | 4.257 | 4.257 | 4.101 | 4.120 | 111,397 | -0.10(-2.32%) |
Oct 12, 2023 | 4.326 | 4.326 | 4.199 | 4.218 | 48,678 | -0.11(-2.49%) |
Oct 11, 2023 | 4.385 | 4.423 | 4.316 | 4.326 | 53,449 | -0.06(-1.34%) |
Oct 10, 2023 | 4.355 | 4.443 | 4.355 | 4.385 | 71,059 | +0.03(+0.67%) |
Oct 09, 2023 | 4.345 | 4.405 | 4.345 | 4.355 | 53,084 | -0.02(-0.45%) |
Oct 06, 2023 | 4.385 | 4.424 | 4.336 | 4.375 | 67,625 | -0.03(-0.67%) |
Oct 05, 2023 | 4.326 | 4.419 | 4.257 | 4.404 | 114,192 | +0.08(+1.81%) |
Oct 04, 2023 | 4.179 | 4.336 | 4.179 | 4.326 | 76,785 | +0.12(+2.79%) |
Oct 03, 2023 | 4.179 | 4.263 | 4.179 | 4.208 | 98,465 | +0.02(+0.47%) |
Oct 02, 2023 | 4.277 | 4.287 | 4.159 | 4.189 | 89,596 | -0.10(-2.28%) |
Sep 29, 2023 | 4.257 | 4.316 | 4.228 | 4.287 | 100,423 | +0.05(+1.15%) |
Sep 28, 2023 | 4.277 | 4.296 | 4.218 | 4.238 | 62,060 | -0.04(-0.92%) |
Sep 27, 2023 | 4.365 | 4.375 | 4.267 | 4.277 | 68,694 | -0.08(-1.80%) |
Sep 26, 2023 | 4.365 | 4.424 | 4.345 | 4.355 | 68,231 | -0.01(-0.22%) |
Sep 25, 2023 | 4.287 | 4.380 | 4.326 | 4.365 | 75,365 | +0.06(+1.36%) |
Sep 22, 2023 | 4.287 | 4.365 | 4.262 | 4.306 | 105,410 | -0.03(-0.68%) |
Sep 21, 2023 | 4.355 | 4.385 | 4.296 | 4.336 | 102,202 | -0.07(-1.56%) |
Sep 20, 2023 | 4.453 | 4.546 | 4.389 | 4.404 | 87,366 | -0.04(-0.88%) |
Sep 19, 2023 | 4.385 | 4.458 | 4.345 | 4.443 | 129,713 | +0.06(+1.34%) |
Sep 18, 2023 | 4.551 | 4.551 | 4.380 | 4.385 | 117,011 | -0.12(-2.61%) |
Sep 15, 2023 | 4.551 | 4.574 | 4.492 | 4.502 | 299,390 | -0.06(-1.29%) |
Sep 14, 2023 | 4.580 | 4.590 | 4.531 | 4.561 | 145,001 | +0.02(+0.43%) |
Sep 13, 2023 | 4.649 | 4.649 | 4.522 | 4.541 | 99,169 | -0.05(-1.07%) |
Sep 12, 2023 | 4.659 | 4.678 | 4.590 | 4.590 | 84,043 | -0.07(-1.47%) |
Sep 11, 2023 | 4.727 | 4.742 | 4.649 | 4.659 | 83,996 | -0.05(-1.04%) |
Sep 08, 2023 | 4.756 | 4.796 | 4.698 | 4.707 | 59,118 | -0.04(-0.82%) |
Sep 07, 2023 | 4.854 | 4.869 | 4.747 | 4.747 | 232,560 | -0.11(-2.22%) |
Sep 06, 2023 | 4.864 | 4.864 | 4.785 | 4.854 | 158,373 | +0.00(+0.10%) |
Sep 05, 2023 | 4.893 | 4.893 | 4.771 | 4.849 | 199,571 | -0.09(-1.78%) |
Sep 01, 2023 | 5.073 | 5.116 | 4.915 | 4.937 | 130,869 | -0.11(-2.12%) |
Aug 31, 2023 | 4.928 | 5.199 | 4.928 | 5.044 | 284,090 | +0.12(+2.36%) |
Aug 30, 2023 | 4.860 | 4.937 | 4.860 | 4.928 | 132,724 | +0.06(+1.20%) |
Aug 29, 2023 | 4.831 | 4.899 | 4.797 | 4.870 | 297,070 | +0.05(+1.01%) |
Aug 28, 2023 | 4.811 | 4.850 | 4.763 | 4.821 | 122,221 | +0.01(+0.20%) |
Aug 25, 2023 | 4.831 | 4.850 | 4.753 | 4.811 | 77,721 | -0.01(-0.20%) |
Aug 24, 2023 | 4.918 | 4.967 | 4.821 | 4.821 | 55,702 | -0.12(-2.36%) |
Aug 23, 2023 | 4.802 | 4.947 | 4.782 | 4.937 | 152,923 | +0.14(+2.83%) |
Aug 22, 2023 | 4.705 | 4.821 | 4.695 | 4.802 | 117,770 | +0.13(+2.70%) |
Aug 21, 2023 | 4.802 | 4.802 | 4.598 | 4.676 | 211,837 | -0.09(-1.83%) |
Aug 18, 2023 | 4.792 | 4.831 | 4.743 | 4.763 | 81,092 | -0.05(-1.01%) |
Aug 17, 2023 | 4.860 | 4.928 | 4.792 | 4.811 | 111,821 | -0.05(-1.00%) |
Aug 16, 2023 | 4.996 | 5.034 | 4.855 | 4.860 | 70,874 | -0.15(-2.91%) |
Aug 15, 2023 | 5.054 | 5.102 | 5.001 | 5.005 | 83,471 | -0.05(-0.96%) |
Aug 14, 2023 | 4.870 | 5.083 | 4.870 | 5.054 | 150,936 | -0.05(-0.95%) |
Aug 11, 2023 | 5.054 | 5.112 | 5.054 | 5.102 | 108,493 | +0.01(+0.19%) |
Aug 10, 2023 | 5.102 | 5.131 | 5.054 | 5.093 | 187,542 | +0.00(+0.00%) |
Aug 09, 2023 | 5.064 | 5.102 | 4.976 | 5.093 | 78,489 | +0.06(+1.16%) |
Aug 08, 2023 | 4.879 | 5.044 | 4.879 | 5.034 | 155,983 | +0.10(+1.96%) |
Aug 07, 2023 | 4.850 | 5.044 | 4.840 | 4.937 | 232,640 | -0.07(-1.36%) |
Aug 04, 2023 | 4.996 | 5.180 | 4.928 | 5.005 | 130,608 | -0.11(-2.09%) |
Aug 03, 2023 | 4.889 | 5.122 | 4.889 | 5.112 | 232,909 | +0.21(+4.36%) |
Aug 02, 2023 | 4.937 | 4.947 | 4.836 | 4.899 | 104,457 | -0.11(-2.13%) |
Aug 01, 2023 | 5.005 | 5.054 | 4.967 | 5.005 | 63,166 | +0.01(+0.19%) |
Jul 31, 2023 | 4.850 | 5.020 | 4.840 | 4.996 | 242,357 | +0.00(+0.00%) |
Jul 28, 2023 | 4.928 | 5.005 | 4.928 | 4.996 | 111,233 | +0.09(+1.78%) |
Jul 27, 2023 | 5.122 | 5.122 | 4.879 | 4.908 | 225,258 | -0.20(-3.98%) |
Jul 26, 2023 | 5.054 | 5.141 | 5.054 | 5.112 | 80,599 | +0.05(+0.96%) |
Jul 25, 2023 | 5.015 | 5.102 | 5.015 | 5.064 | 81,138 | +0.03(+0.58%) |
Jul 24, 2023 | 4.850 | 5.059 | 4.831 | 5.034 | 170,868 | +0.08(+1.57%) |
Jul 21, 2023 | 5.190 | 5.190 | 4.947 | 4.957 | 96,499 | -0.19(-3.77%) |
Jul 20, 2023 | 5.209 | 5.248 | 5.141 | 5.151 | 142,383 | -0.09(-1.67%) |
Jul 19, 2023 | 5.306 | 5.325 | 5.201 | 5.238 | 86,281 | -0.08(-1.46%) |
Jul 18, 2023 | 5.190 | 5.316 | 5.179 | 5.316 | 148,962 | +0.13(+2.43%) |
Jul 17, 2023 | 4.870 | 5.228 | 4.870 | 5.190 | 204,196 | +0.00(+0.00%) |
Jul 14, 2023 | 5.199 | 5.219 | 5.151 | 5.190 | 99,146 | -0.04(-0.74%) |
Jul 13, 2023 | 5.219 | 5.282 | 5.199 | 5.228 | 97,421 | +0.00(+0.00%) |
Jul 12, 2023 | 5.228 | 5.277 | 5.180 | 5.228 | 111,373 | +0.08(+1.51%) |
Jul 11, 2023 | 5.093 | 5.180 | 5.083 | 5.151 | 93,658 | +0.06(+1.14%) |
Jul 10, 2023 | 4.870 | 5.122 | 4.860 | 5.093 | 216,601 | -0.04(-0.76%) |
Jul 07, 2023 | 5.073 | 5.165 | 5.044 | 5.131 | 207,530 | +0.07(+1.34%) |
Jul 06, 2023 | 5.093 | 5.165 | 5.054 | 5.064 | 139,217 | +0.01(+0.19%) |
Jul 05, 2023 | 5.161 | 5.161 | 5.044 | 5.054 | 94,819 | -0.12(-2.25%) |
Jul 03, 2023 | 5.199 | 5.219 | 5.064 | 5.170 | 99,183 | -0.03(-0.56%) |
Jun 30, 2023 | 5.199 | 5.243 | 5.180 | 5.199 | 117,582 | +0.01(+0.19%) |
Jun 29, 2023 | 5.083 | 5.209 | 5.073 | 5.190 | 96,473 | +0.10(+1.90%) |
Jun 28, 2023 | 4.957 | 5.102 | 4.957 | 5.093 | 125,474 | +0.14(+2.74%) |
Jun 27, 2023 | 4.947 | 5.025 | 4.899 | 4.957 | 218,831 | +0.02(+0.39%) |
Jun 26, 2023 | 5.073 | 5.107 | 4.851 | 4.937 | 299,299 | -0.50(-9.27%) |
Jun 23, 2023 | 5.500 | 5.510 | 5.345 | 5.442 | 542,875 | -0.09(-1.58%) |
Jun 22, 2023 | 5.325 | 5.549 | 5.248 | 5.529 | 328,440 | -0.01(-0.18%) |
Jun 21, 2023 | 5.490 | 5.597 | 5.452 | 5.539 | 180,961 | +0.04(+0.71%) |
Jun 20, 2023 | 5.626 | 5.626 | 5.432 | 5.500 | 203,908 | -0.17(-3.08%) |
Jun 16, 2023 | 5.199 | 5.694 | 5.180 | 5.675 | 743,502 | +0.51(+9.96%) |
Jun 15, 2023 | 5.122 | 5.185 | 5.073 | 5.161 | 173,197 | +0.01(+0.19%) |
Jun 14, 2023 | 5.141 | 5.267 | 5.112 | 5.151 | 180,082 | +0.02(+0.38%) |
Jun 13, 2023 | 5.025 | 5.161 | 5.021 | 5.131 | 125,827 | +0.12(+2.32%) |
Jun 12, 2023 | 5.015 | 5.039 | 4.976 | 5.015 | 80,901 | -0.01(-0.19%) |
Jun 09, 2023 | 5.064 | 5.122 | 5.020 | 5.025 | 67,423 | -0.09(-1.71%) |
Jun 08, 2023 | 5.131 | 5.141 | 5.015 | 5.112 | 143,602 | -0.02(-0.38%) |
Jun 07, 2023 | 5.044 | 5.190 | 5.044 | 5.131 | 224,786 | +0.09(+1.73%) |
Jun 06, 2023 | 4.937 | 5.064 | 4.937 | 5.044 | 81,611 | +0.09(+1.86%) |
Jun 05, 2023 | 5.000 | 5.000 | 4.923 | 4.952 | 158,180 | -0.05(-0.96%) |
Jun 02, 2023 | 4.885 | 5.097 | 4.885 | 5.000 | 178,849 | +0.13(+2.77%) |
Jun 01, 2023 | 4.923 | 4.933 | 4.827 | 4.865 | 120,311 | -0.04(-0.78%) |
May 31, 2023 | 4.885 | 4.962 | 4.885 | 4.904 | 70,040 | +0.02(+0.39%) |
May 30, 2023 | 4.952 | 5.000 | 4.875 | 4.885 | 70,082 | -0.04(-0.88%) |
May 26, 2023 | 4.856 | 4.947 | 4.846 | 4.928 | 84,140 | +0.05(+1.08%) |
May 25, 2023 | 4.894 | 4.923 | 4.827 | 4.875 | 108,641 | -0.03(-0.59%) |
May 24, 2023 | 4.971 | 4.971 | 4.865 | 4.904 | 101,141 | -0.09(-1.73%) |
May 23, 2023 | 5.144 | 5.202 | 4.904 | 4.990 | 157,578 | -0.17(-3.35%) |
May 22, 2023 | 5.173 | 5.212 | 5.125 | 5.164 | 188,014 | -0.01(-0.19%) |
May 19, 2023 | 5.192 | 5.260 | 5.144 | 5.173 | 98,235 | +0.01(+0.19%) |
May 18, 2023 | 5.077 | 5.240 | 5.048 | 5.164 | 127,172 | +0.09(+1.70%) |
May 17, 2023 | 5.000 | 5.077 | 4.938 | 5.077 | 148,318 | +0.11(+2.13%) |
May 16, 2023 | 5.000 | 5.048 | 4.962 | 4.971 | 57,230 | -0.02(-0.39%) |
May 15, 2023 | 4.962 | 5.029 | 4.914 | 4.990 | 97,885 | +0.07(+1.37%) |
May 12, 2023 | 4.904 | 5.077 | 4.885 | 4.923 | 67,734 | +0.03(+0.59%) |
May 11, 2023 | 5.019 | 5.019 | 4.837 | 4.894 | 133,348 | -0.14(-2.86%) |
May 10, 2023 | 4.952 | 5.096 | 4.952 | 5.039 | 106,301 | +0.12(+2.34%) |
May 09, 2023 | 4.731 | 5.010 | 4.731 | 4.923 | 121,797 | +0.12(+2.40%) |
May 08, 2023 | 4.798 | 4.817 | 4.760 | 4.808 | 183,195 | +0.00(+0.00%) |
May 05, 2023 | 4.846 | 4.885 | 4.764 | 4.808 | 100,714 | +0.01(+0.20%) |
May 04, 2023 | 4.865 | 4.894 | 4.798 | 4.798 | 120,443 | -0.09(-1.77%) |
May 03, 2023 | 4.885 | 5.048 | 4.875 | 4.885 | 136,291 | +0.02(+0.40%) |
May 02, 2023 | 4.914 | 4.918 | 4.779 | 4.865 | 78,856 | -0.07(-1.36%) |