Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2024 | 4.680 | 4.695 | 4.635 | 4.690 | 145,452 | +0.01(+0.21%) |
Nov 07, 2024 | 4.730 | 4.780 | 4.655 | 4.680 | 252,534 | -0.04(-0.85%) |
Nov 06, 2024 | 4.690 | 4.790 | 4.630 | 4.720 | 454,609 | +0.26(+5.83%) |
Nov 05, 2024 | 4.340 | 4.475 | 4.340 | 4.460 | 514,795 | +0.10(+2.29%) |
Nov 04, 2024 | 4.580 | 4.580 | 4.335 | 4.360 | 503,615 | -0.23(-5.01%) |
Nov 01, 2024 | 4.520 | 4.667 | 4.520 | 4.590 | 333,874 | +0.07(+1.55%) |
Oct 31, 2024 | 4.620 | 4.670 | 4.520 | 4.520 | 362,133 | -0.10(-2.16%) |
Oct 30, 2024 | 4.780 | 4.795 | 4.620 | 4.620 | 218,608 | -0.14(-2.94%) |
Oct 29, 2024 | 4.710 | 4.785 | 4.710 | 4.760 | 97,412 | +0.02(+0.42%) |
Oct 28, 2024 | 4.790 | 4.830 | 4.740 | 4.740 | 133,517 | -0.01(-0.21%) |
Oct 25, 2024 | 4.740 | 4.780 | 4.740 | 4.750 | 175,087 | +0.01(+0.21%) |
Oct 24, 2024 | 4.770 | 4.810 | 4.740 | 4.740 | 108,370 | -0.04(-0.84%) |
Oct 23, 2024 | 4.710 | 4.810 | 4.710 | 4.780 | 229,810 | +0.05(+1.06%) |
Oct 22, 2024 | 4.790 | 4.790 | 4.725 | 4.730 | 128,494 | -0.06(-1.25%) |
Oct 21, 2024 | 4.900 | 5.360 | 4.788 | 4.790 | 388,512 | +0.06(+1.27%) |
Oct 18, 2024 | 4.770 | 4.770 | 4.730 | 4.730 | 122,388 | -0.04(-0.84%) |
Oct 17, 2024 | 4.660 | 4.780 | 4.660 | 4.770 | 160,305 | +0.11(+2.36%) |
Oct 16, 2024 | 4.530 | 4.700 | 4.530 | 4.660 | 244,141 | +0.14(+3.10%) |
Oct 15, 2024 | 4.600 | 4.650 | 4.520 | 4.520 | 284,913 | -0.07(-1.53%) |
Oct 14, 2024 | 4.590 | 4.710 | 4.585 | 4.590 | 263,017 | -0.01(-0.22%) |
Oct 11, 2024 | 4.520 | 4.610 | 4.520 | 4.600 | 295,882 | +0.08(+1.77%) |
Oct 10, 2024 | 4.490 | 4.590 | 4.485 | 4.520 | 331,046 | -0.03(-0.66%) |
Oct 09, 2024 | 4.760 | 4.760 | 4.540 | 4.550 | 283,618 | +0.00(+0.00%) |
Oct 08, 2024 | 4.480 | 4.615 | 4.480 | 4.550 | 253,480 | +0.07(+1.56%) |
Oct 07, 2024 | 4.510 | 4.561 | 4.475 | 4.480 | 315,386 | -0.05(-1.10%) |
Oct 04, 2024 | 4.520 | 4.605 | 4.520 | 4.530 | 228,650 | +0.05(+1.12%) |
Oct 03, 2024 | 4.440 | 4.540 | 4.440 | 4.480 | 306,082 | +0.06(+1.36%) |
Oct 02, 2024 | 4.400 | 4.585 | 4.400 | 4.420 | 298,910 | -0.03(-0.67%) |
Oct 01, 2024 | 4.630 | 4.650 | 4.410 | 4.450 | 569,835 | -0.21(-4.51%) |
Sep 30, 2024 | 4.710 | 4.745 | 4.635 | 4.660 | 312,057 | -0.07(-1.48%) |
Sep 27, 2024 | 4.800 | 4.820 | 4.730 | 4.730 | 341,634 | -0.03(-0.63%) |
Sep 26, 2024 | 4.800 | 4.805 | 4.750 | 4.760 | 261,046 | +0.01(+0.21%) |
Sep 25, 2024 | 4.750 | 4.840 | 4.730 | 4.750 | 248,368 | -0.01(-0.21%) |
Sep 24, 2024 | 4.620 | 4.775 | 4.620 | 4.760 | 268,104 | +0.16(+3.48%) |
Sep 23, 2024 | 4.580 | 4.645 | 4.560 | 4.600 | 293,323 | +0.02(+0.44%) |
Sep 20, 2024 | 4.640 | 4.690 | 4.560 | 4.580 | 576,375 | -0.10(-2.14%) |
Sep 19, 2024 | 4.780 | 4.790 | 4.670 | 4.680 | 343,044 | -0.01(-0.21%) |
Sep 18, 2024 | 4.760 | 4.810 | 4.680 | 4.690 | 189,443 | -0.07(-1.47%) |
Sep 17, 2024 | 4.760 | 4.839 | 4.760 | 4.760 | 187,100 | +0.01(+0.21%) |
Sep 16, 2024 | 4.780 | 4.800 | 4.720 | 4.750 | 300,317 | -0.03(-0.63%) |
Sep 13, 2024 | 4.780 | 4.819 | 4.755 | 4.780 | 124,699 | +0.03(+0.63%) |
Sep 12, 2024 | 4.680 | 4.785 | 4.670 | 4.750 | 235,388 | +0.09(+1.93%) |
Sep 11, 2024 | 4.670 | 4.730 | 4.600 | 4.660 | 437,833 | -0.04(-0.85%) |
Sep 10, 2024 | 4.700 | 4.800 | 4.660 | 4.700 | 337,847 | +0.00(+0.00%) |
Sep 09, 2024 | 4.670 | 4.815 | 4.670 | 4.700 | 244,237 | +0.01(+0.21%) |
Sep 06, 2024 | 4.740 | 4.760 | 4.675 | 4.690 | 274,481 | -0.04(-0.85%) |
Sep 05, 2024 | 4.720 | 4.770 | 4.690 | 4.730 | 216,905 | +0.03(+0.64%) |
Sep 04, 2024 | 4.690 | 4.770 | 4.690 | 4.700 | 198,815 | +0.02(+0.43%) |
Sep 03, 2024 | 4.710 | 4.780 | 4.680 | 4.680 | 358,722 | -0.13(-2.70%) |
Aug 30, 2024 | 4.810 | 4.825 | 4.745 | 4.810 | 163,334 | +0.02(+0.42%) |
Aug 29, 2024 | 4.780 | 4.850 | 4.750 | 4.790 | 117,431 | +0.05(+1.05%) |
Aug 28, 2024 | 4.730 | 4.775 | 4.705 | 4.740 | 193,391 | +0.01(+0.21%) |
Aug 27, 2024 | 4.750 | 4.770 | 4.720 | 4.730 | 212,187 | -0.04(-0.84%) |
Aug 26, 2024 | 4.810 | 4.810 | 4.750 | 4.770 | 161,135 | -0.02(-0.42%) |
Aug 23, 2024 | 4.700 | 4.855 | 4.670 | 4.790 | 261,250 | +0.12(+2.57%) |
Aug 22, 2024 | 4.740 | 4.755 | 4.660 | 4.670 | 315,606 | -0.07(-1.48%) |
Aug 21, 2024 | 4.800 | 4.820 | 4.730 | 4.740 | 180,956 | -0.02(-0.42%) |
Aug 20, 2024 | 4.730 | 4.795 | 4.690 | 4.760 | 174,705 | +0.00(+0.00%) |
Aug 19, 2024 | 4.760 | 4.770 | 4.695 | 4.760 | 306,617 | +0.01(+0.21%) |
Aug 16, 2024 | 4.680 | 4.790 | 4.680 | 4.750 | 490,928 | +0.08(+1.71%) |
Aug 15, 2024 | 4.670 | 4.740 | 4.610 | 4.670 | 2,194,193 | +0.09(+1.97%) |
Aug 14, 2024 | 4.530 | 4.820 | 4.500 | 4.580 | 456,116 | +0.10(+2.23%) |
Aug 13, 2024 | 4.490 | 4.540 | 4.420 | 4.480 | 542,761 | -0.01(-0.22%) |
Aug 12, 2024 | 4.520 | 4.620 | 4.350 | 4.490 | 675,980 | -0.09(-1.97%) |
Aug 09, 2024 | 4.800 | 4.800 | 4.360 | 4.580 | 954,804 | -0.34(-6.91%) |
Aug 08, 2024 | 4.900 | 4.980 | 4.780 | 4.920 | 284,423 | +0.11(+2.29%) |
Aug 07, 2024 | 4.860 | 4.910 | 4.800 | 4.810 | 235,897 | +0.02(+0.42%) |
Aug 06, 2024 | 4.710 | 4.855 | 4.635 | 4.790 | 266,872 | +0.12(+2.57%) |
Aug 05, 2024 | 4.760 | 4.760 | 4.580 | 4.670 | 505,891 | -0.21(-4.30%) |
Aug 02, 2024 | 5.000 | 5.050 | 4.870 | 4.880 | 532,125 | -0.25(-4.87%) |
Aug 01, 2024 | 5.340 | 5.370 | 5.100 | 5.130 | 177,754 | -0.22(-4.11%) |
Jul 31, 2024 | 5.400 | 5.440 | 5.325 | 5.350 | 381,994 | +0.00(+0.00%) |
Jul 30, 2024 | 5.350 | 5.375 | 5.280 | 5.350 | 164,834 | +0.00(+0.00%) |
Jul 29, 2024 | 5.440 | 5.500 | 5.325 | 5.350 | 188,625 | -0.07(-1.29%) |
Jul 26, 2024 | 5.490 | 5.500 | 5.365 | 5.420 | 207,053 | +0.01(+0.18%) |
Jul 25, 2024 | 5.420 | 5.517 | 5.320 | 5.410 | 371,247 | -0.01(-0.18%) |
Jul 24, 2024 | 5.570 | 5.610 | 5.420 | 5.420 | 243,881 | -0.20(-3.56%) |
Jul 23, 2024 | 5.510 | 5.635 | 5.465 | 5.620 | 254,077 | +0.11(+2.00%) |
Jul 22, 2024 | 5.350 | 5.510 | 5.265 | 5.510 | 246,089 | +0.20(+3.77%) |
Jul 19, 2024 | 5.420 | 5.430 | 5.285 | 5.310 | 198,574 | -0.10(-1.85%) |
Jul 18, 2024 | 5.520 | 5.605 | 5.385 | 5.410 | 237,217 | -0.16(-2.87%) |
Jul 17, 2024 | 5.600 | 5.640 | 5.420 | 5.570 | 418,832 | -0.03(-0.54%) |
Jul 16, 2024 | 5.660 | 5.700 | 5.570 | 5.600 | 353,880 | +0.02(+0.36%) |
Jul 15, 2024 | 5.430 | 5.580 | 5.400 | 5.580 | 542,339 | +0.16(+2.95%) |
Jul 12, 2024 | 5.450 | 5.530 | 5.400 | 5.420 | 366,721 | +0.04(+0.74%) |
Jul 11, 2024 | 5.320 | 5.460 | 5.320 | 5.380 | 304,278 | +0.12(+2.28%) |
Jul 10, 2024 | 5.210 | 5.265 | 5.180 | 5.260 | 91,598 | +0.05(+0.96%) |
Jul 09, 2024 | 5.240 | 5.280 | 5.130 | 5.210 | 124,398 | -0.03(-0.57%) |
Jul 08, 2024 | 5.180 | 5.280 | 5.130 | 5.240 | 180,425 | +0.11(+2.14%) |
Jul 05, 2024 | 5.170 | 5.180 | 5.050 | 5.130 | 150,018 | -0.03(-0.58%) |
Jul 03, 2024 | 5.110 | 5.190 | 5.060 | 5.160 | 112,325 | +0.09(+1.78%) |
Jul 02, 2024 | 4.990 | 5.110 | 4.960 | 5.070 | 121,711 | +0.09(+1.81%) |
Jul 01, 2024 | 5.030 | 5.100 | 4.945 | 4.980 | 167,677 | -0.03(-0.60%) |
Jun 28, 2024 | 4.900 | 5.050 | 4.860 | 5.010 | 612,247 | +0.11(+2.24%) |
Jun 27, 2024 | 4.890 | 4.910 | 4.840 | 4.900 | 164,448 | +0.02(+0.41%) |
Jun 26, 2024 | 4.870 | 4.955 | 4.860 | 4.880 | 164,231 | -0.05(-1.01%) |
Jun 25, 2024 | 4.990 | 4.990 | 4.870 | 4.930 | 155,531 | -0.05(-1.00%) |
Jun 24, 2024 | 5.040 | 5.060 | 4.955 | 4.980 | 151,502 | -0.02(-0.40%) |
Jun 21, 2024 | 5.040 | 5.070 | 5.000 | 5.000 | 274,522 | -0.04(-0.79%) |
Jun 20, 2024 | 5.190 | 5.197 | 5.040 | 5.040 | 79,937 | -0.12(-2.33%) |
Jun 18, 2024 | 5.140 | 5.210 | 5.085 | 5.160 | 209,318 | +0.06(+1.18%) |
Jun 17, 2024 | 5.250 | 5.250 | 5.050 | 5.100 | 349,984 | -0.10(-1.92%) |
Jun 14, 2024 | 5.310 | 5.310 | 5.170 | 5.200 | 107,983 | -0.11(-2.07%) |
Jun 13, 2024 | 5.310 | 5.320 | 5.220 | 5.310 | 101,543 | -0.02(-0.38%) |
Jun 12, 2024 | 5.370 | 5.430 | 5.285 | 5.330 | 315,506 | +0.07(+1.33%) |
Jun 11, 2024 | 5.170 | 5.265 | 5.140 | 5.260 | 104,327 | +0.05(+0.96%) |
Jun 10, 2024 | 5.140 | 5.235 | 5.120 | 5.210 | 174,623 | +0.02(+0.39%) |
Jun 07, 2024 | 5.270 | 5.270 | 5.090 | 5.190 | 195,848 | -0.11(-2.08%) |
Jun 06, 2024 | 5.300 | 5.350 | 5.240 | 5.300 | 143,515 | +0.00(+0.00%) |
Jun 05, 2024 | 5.520 | 5.520 | 5.290 | 5.300 | 179,285 | -0.19(-3.46%) |
Jun 04, 2024 | 5.530 | 5.570 | 5.475 | 5.490 | 186,083 | -0.03(-0.54%) |
Jun 03, 2024 | 5.600 | 5.739 | 5.510 | 5.520 | 454,663 | -0.06(-1.08%) |
May 31, 2024 | 5.460 | 5.590 | 5.420 | 5.580 | 145,496 | +0.12(+2.20%) |
May 30, 2024 | 5.550 | 5.620 | 5.450 | 5.460 | 352,605 | -0.06(-1.09%) |
May 29, 2024 | 5.500 | 5.550 | 5.445 | 5.520 | 129,118 | +0.00(+0.00%) |
May 28, 2024 | 5.640 | 5.640 | 5.510 | 5.520 | 196,094 | -0.03(-0.54%) |
May 24, 2024 | 5.610 | 5.620 | 5.530 | 5.550 | 127,979 | -0.02(-0.36%) |
May 23, 2024 | 5.660 | 5.660 | 5.510 | 5.570 | 153,359 | -0.09(-1.59%) |
May 22, 2024 | 5.700 | 5.725 | 5.625 | 5.660 | 242,008 | -0.02(-0.35%) |
May 21, 2024 | 5.510 | 5.730 | 5.485 | 5.680 | 648,199 | +0.17(+3.09%) |
May 20, 2024 | 5.410 | 5.540 | 5.350 | 5.510 | 427,552 | +0.13(+2.42%) |
May 17, 2024 | 5.410 | 5.430 | 5.311 | 5.380 | 206,898 | +0.00(+0.00%) |
May 16, 2024 | 5.300 | 5.410 | 5.250 | 5.380 | 270,318 | +0.08(+1.51%) |
May 15, 2024 | 5.300 | 5.370 | 5.150 | 5.300 | 442,083 | +0.01(+0.19%) |
May 14, 2024 | 5.220 | 5.375 | 5.185 | 5.290 | 259,016 | +0.13(+2.62%) |
May 13, 2024 | 5.080 | 5.240 | 5.070 | 5.155 | 233,038 | +0.08(+1.48%) |
May 10, 2024 | 5.060 | 5.110 | 4.650 | 5.080 | 635,404 | -0.10(-1.93%) |
May 09, 2024 | 5.240 | 5.240 | 5.135 | 5.180 | 256,642 | +0.00(+0.00%) |
May 08, 2024 | 5.180 | 5.220 | 5.135 | 5.180 | 149,383 | -0.03(-0.58%) |
May 07, 2024 | 5.160 | 5.260 | 5.140 | 5.210 | 182,294 | +0.06(+1.17%) |
May 06, 2024 | 5.030 | 5.200 | 5.030 | 5.150 | 159,221 | +0.13(+2.59%) |
May 03, 2024 | 4.980 | 5.060 | 4.950 | 5.020 | 178,660 | +0.11(+2.24%) |
May 02, 2024 | 4.960 | 4.960 | 4.890 | 4.910 | 117,615 | -0.02(-0.41%) |
May 01, 2024 | 4.860 | 4.970 | 4.860 | 4.930 | 128,608 | +0.06(+1.23%) |
Apr 30, 2024 | 4.900 | 4.900 | 4.840 | 4.870 | 132,372 | -0.02(-0.41%) |
Apr 29, 2024 | 4.880 | 4.930 | 4.880 | 4.890 | 187,379 | +0.02(+0.41%) |
Apr 26, 2024 | 4.900 | 4.920 | 4.860 | 4.870 | 124,853 | -0.02(-0.41%) |
Apr 25, 2024 | 4.930 | 4.950 | 4.875 | 4.890 | 108,022 | -0.09(-1.81%) |
Apr 24, 2024 | 4.940 | 5.030 | 4.910 | 4.980 | 137,295 | +0.01(+0.20%) |
Apr 23, 2024 | 4.950 | 5.060 | 4.950 | 4.970 | 110,410 | +0.01(+0.20%) |
Apr 22, 2024 | 4.900 | 4.990 | 4.880 | 4.960 | 141,433 | +0.08(+1.64%) |
Apr 19, 2024 | 4.820 | 4.920 | 4.820 | 4.880 | 121,090 | +0.04(+0.83%) |
Apr 18, 2024 | 4.830 | 4.960 | 4.800 | 4.840 | 189,298 | +0.02(+0.41%) |
Apr 17, 2024 | 4.970 | 4.970 | 4.810 | 4.820 | 135,363 | -0.11(-2.23%) |
Apr 16, 2024 | 4.900 | 4.970 | 4.864 | 4.930 | 226,790 | -0.02(-0.40%) |
Apr 15, 2024 | 5.000 | 5.038 | 4.920 | 4.950 | 252,988 | -0.07(-1.39%) |
Apr 12, 2024 | 5.150 | 5.150 | 4.980 | 5.020 | 127,738 | -0.14(-2.71%) |
Apr 11, 2024 | 5.000 | 5.160 | 4.930 | 5.160 | 173,316 | +0.16(+3.20%) |
Apr 10, 2024 | 5.110 | 5.150 | 4.980 | 5.000 | 422,594 | -0.20(-3.85%) |
Apr 09, 2024 | 5.160 | 5.200 | 5.110 | 5.200 | 198,779 | +0.04(+0.78%) |
Apr 08, 2024 | 5.240 | 5.280 | 5.110 | 5.160 | 202,875 | -0.06(-1.15%) |
Apr 05, 2024 | 5.350 | 5.360 | 5.160 | 5.220 | 267,426 | -0.15(-2.79%) |
Apr 04, 2024 | 5.400 | 5.470 | 5.330 | 5.370 | 297,860 | +0.01(+0.19%) |
Apr 03, 2024 | 5.260 | 5.380 | 5.250 | 5.360 | 355,126 | +0.07(+1.32%) |
Apr 02, 2024 | 5.270 | 5.320 | 5.202 | 5.290 | 206,035 | -0.02(-0.38%) |
Apr 01, 2024 | 5.300 | 5.352 | 5.260 | 5.310 | 211,593 | -0.02(-0.38%) |
Mar 28, 2024 | 5.260 | 5.440 | 5.260 | 5.330 | 306,075 | +0.05(+0.95%) |
Mar 27, 2024 | 5.230 | 5.290 | 5.230 | 5.280 | 317,317 | +0.05(+0.96%) |
Mar 26, 2024 | 5.280 | 5.290 | 5.170 | 5.230 | 222,689 | -0.01(-0.19%) |
Mar 25, 2024 | 5.270 | 5.340 | 5.210 | 5.240 | 363,818 | +0.03(+0.58%) |
Mar 22, 2024 | 5.210 | 5.340 | 5.110 | 5.210 | 472,898 | +0.03(+0.58%) |
Mar 21, 2024 | 5.170 | 5.250 | 5.140 | 5.180 | 470,319 | +0.01(+0.19%) |
Mar 20, 2024 | 5.050 | 5.190 | 5.000 | 5.170 | 591,739 | +0.12(+2.38%) |
Mar 19, 2024 | 4.940 | 5.110 | 4.895 | 5.050 | 781,267 | +0.14(+2.85%) |
Mar 18, 2024 | 4.780 | 4.985 | 4.698 | 4.910 | 811,140 | +0.26(+5.59%) |
Mar 15, 2024 | 4.300 | 4.680 | 4.270 | 4.650 | 1,197,247 | +0.67(+16.83%) |
Mar 14, 2024 | 4.030 | 4.040 | 3.945 | 3.980 | 244,025 | -0.02(-0.50%) |
Mar 13, 2024 | 4.020 | 4.060 | 4.000 | 4.000 | 94,095 | -0.02(-0.50%) |
Mar 12, 2024 | 4.050 | 4.060 | 4.000 | 4.020 | 77,389 | +0.00(+0.00%) |
Mar 11, 2024 | 4.010 | 4.030 | 4.000 | 4.020 | 67,386 | +0.00(+0.00%) |
Mar 08, 2024 | 4.050 | 4.065 | 3.990 | 4.020 | 100,271 | +0.01(+0.25%) |
Mar 07, 2024 | 3.940 | 4.030 | 3.940 | 4.010 | 83,698 | +0.09(+2.30%) |
Mar 06, 2024 | 3.990 | 3.990 | 3.920 | 3.920 | 140,664 | -0.02(-0.51%) |
Mar 05, 2024 | 4.060 | 4.070 | 3.940 | 3.940 | 170,353 | -0.12(-2.96%) |
Mar 04, 2024 | 4.070 | 4.110 | 4.030 | 4.060 | 171,848 | +0.00(+0.00%) |
Mar 01, 2024 | 4.050 | 4.090 | 4.025 | 4.060 | 93,136 | +0.02(+0.50%) |
Feb 29, 2024 | 4.050 | 4.050 | 3.970 | 4.040 | 145,642 | +0.07(+1.76%) |
Feb 28, 2024 | 3.980 | 4.030 | 3.970 | 3.970 | 121,274 | -0.03(-0.75%) |
Feb 27, 2024 | 3.980 | 4.019 | 3.960 | 4.000 | 81,471 | +0.03(+0.76%) |
Feb 26, 2024 | 4.030 | 4.043 | 3.950 | 3.970 | 122,450 | -0.03(-0.75%) |
Feb 23, 2024 | 4.020 | 4.050 | 3.990 | 4.000 | 117,485 | -0.01(-0.25%) |
Feb 22, 2024 | 4.000 | 4.055 | 3.965 | 4.010 | 153,301 | -0.01(-0.25%) |
Feb 21, 2024 | 4.070 | 4.180 | 4.000 | 4.020 | 136,985 | -0.06(-1.47%) |
Feb 20, 2024 | 4.150 | 4.220 | 4.040 | 4.080 | 184,401 | -0.11(-2.63%) |
Feb 16, 2024 | 4.330 | 4.340 | 4.190 | 4.190 | 126,306 | -0.16(-3.68%) |
Feb 15, 2024 | 4.380 | 4.400 | 4.300 | 4.350 | 192,134 | +0.03(+0.69%) |
Feb 14, 2024 | 4.230 | 4.330 | 4.220 | 4.320 | 197,876 | +0.14(+3.35%) |
Feb 13, 2024 | 4.270 | 4.340 | 4.160 | 4.180 | 219,463 | -0.14(-3.24%) |
Feb 12, 2024 | 4.330 | 4.360 | 4.240 | 4.320 | 256,067 | -0.04(-0.92%) |
Feb 09, 2024 | 4.290 | 4.395 | 4.230 | 4.360 | 277,380 | +0.10(+2.35%) |
Feb 08, 2024 | 4.250 | 4.300 | 4.150 | 4.260 | 422,620 | +0.39(+10.08%) |
Feb 07, 2024 | 3.880 | 3.920 | 3.820 | 3.870 | 231,701 | -0.01(-0.26%) |
Feb 06, 2024 | 3.800 | 3.905 | 3.780 | 3.880 | 191,948 | +0.07(+1.84%) |
Feb 05, 2024 | 3.970 | 4.010 | 3.800 | 3.810 | 322,182 | -0.16(-4.03%) |
Feb 02, 2024 | 3.920 | 4.060 | 3.910 | 3.970 | 128,500 | +0.01(+0.25%) |
Feb 01, 2024 | 3.940 | 4.025 | 3.910 | 3.960 | 117,707 | +0.05(+1.28%) |
Jan 31, 2024 | 4.020 | 4.100 | 3.910 | 3.910 | 218,996 | -0.12(-2.98%) |
Jan 30, 2024 | 4.150 | 4.159 | 4.020 | 4.030 | 78,629 | -0.11(-2.66%) |
Jan 29, 2024 | 4.050 | 4.490 | 4.025 | 4.140 | 334,195 | +0.08(+1.97%) |
Jan 26, 2024 | 4.090 | 4.100 | 4.010 | 4.060 | 69,053 | +0.00(+0.00%) |
Jan 25, 2024 | 4.050 | 4.120 | 4.010 | 4.060 | 118,211 | +0.06(+1.50%) |
Jan 24, 2024 | 4.040 | 4.090 | 3.970 | 4.000 | 109,022 | +0.00(+0.00%) |
Jan 23, 2024 | 3.980 | 4.010 | 3.935 | 4.000 | 136,663 | +0.06(+1.52%) |
Jan 22, 2024 | 3.880 | 3.940 | 3.850 | 3.940 | 174,732 | +0.15(+3.96%) |
Jan 19, 2024 | 3.750 | 3.830 | 3.680 | 3.790 | 202,440 | +0.04(+1.07%) |
Jan 18, 2024 | 3.740 | 3.750 | 3.700 | 3.750 | 86,728 | +0.02(+0.54%) |
Jan 17, 2024 | 3.700 | 3.770 | 3.690 | 3.730 | 81,632 | +0.00(+0.00%) |
Jan 16, 2024 | 3.660 | 3.830 | 3.700 | 3.730 | 132,936 | -0.02(-0.53%) |
Jan 12, 2024 | 3.810 | 3.830 | 3.710 | 3.750 | 121,561 | -0.01(-0.27%) |
Jan 11, 2024 | 3.790 | 3.870 | 3.725 | 3.760 | 110,477 | -0.02(-0.53%) |
Jan 10, 2024 | 3.890 | 3.890 | 3.760 | 3.780 | 106,503 | -0.11(-2.83%) |
Jan 09, 2024 | 3.860 | 3.918 | 3.830 | 3.890 | 137,361 | +0.00(+0.00%) |
Jan 08, 2024 | 3.860 | 3.900 | 3.820 | 3.890 | 88,655 | +0.05(+1.30%) |
Jan 05, 2024 | 3.810 | 3.875 | 3.650 | 3.840 | 132,636 | +0.02(+0.52%) |
Jan 04, 2024 | 3.910 | 3.910 | 3.820 | 3.820 | 89,392 | -0.07(-1.80%) |
Jan 03, 2024 | 3.900 | 3.970 | 3.880 | 3.890 | 127,466 | -0.03(-0.77%) |
Jan 02, 2024 | 3.920 | 3.947 | 3.870 | 3.920 | 146,633 | +0.00(+0.00%) |
Dec 29, 2023 | 3.990 | 4.010 | 3.920 | 3.920 | 120,723 | -0.06(-1.51%) |
Dec 28, 2023 | 4.000 | 4.050 | 3.950 | 3.980 | 177,002 | -0.02(-0.50%) |
Dec 27, 2023 | 3.980 | 4.010 | 3.940 | 4.000 | 93,400 | +0.01(+0.25%) |
Dec 26, 2023 | 3.980 | 4.020 | 3.910 | 3.990 | 188,133 | +0.02(+0.50%) |
Dec 22, 2023 | 3.960 | 3.996 | 3.840 | 3.970 | 103,283 | +0.03(+0.76%) |
Dec 21, 2023 | 3.820 | 3.950 | 3.810 | 3.940 | 180,696 | +0.13(+3.41%) |
Dec 20, 2023 | 3.910 | 3.960 | 3.800 | 3.810 | 338,214 | -0.09(-2.31%) |
Dec 19, 2023 | 3.860 | 3.970 | 3.830 | 3.900 | 613,913 | +0.06(+1.56%) |
Dec 18, 2023 | 3.900 | 3.900 | 3.800 | 3.840 | 282,718 | -0.06(-1.54%) |
Dec 15, 2023 | 3.910 | 3.920 | 3.865 | 3.900 | 397,862 | +0.01(+0.26%) |
Dec 14, 2023 | 3.870 | 3.930 | 3.815 | 3.890 | 201,416 | +0.04(+1.04%) |
Dec 13, 2023 | 3.740 | 3.870 | 3.735 | 3.850 | 208,071 | +0.10(+2.67%) |
Dec 12, 2023 | 3.760 | 3.801 | 3.730 | 3.750 | 127,748 | -0.01(-0.27%) |
Dec 11, 2023 | 3.740 | 3.799 | 3.710 | 3.760 | 142,661 | -0.02(-0.53%) |
Dec 08, 2023 | 3.780 | 3.795 | 3.730 | 3.780 | 93,418 | -0.01(-0.26%) |
Dec 07, 2023 | 3.760 | 3.790 | 3.715 | 3.790 | 162,580 | +0.03(+0.80%) |
Dec 06, 2023 | 4.000 | 4.030 | 3.750 | 3.760 | 284,142 | -0.22(-5.53%) |
Dec 05, 2023 | 3.940 | 4.000 | 3.900 | 3.980 | 338,925 | +0.04(+1.02%) |
Dec 04, 2023 | 3.730 | 3.955 | 3.730 | 3.940 | 525,301 | +0.18(+4.79%) |