Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.590 | 9.885 | 9.555 | 9.790 | 735,869 | +0.26(+2.73%) |
May 23, 2024 | 9.490 | 9.630 | 9.420 | 9.530 | 687,401 | +0.05(+0.53%) |
May 22, 2024 | 9.440 | 9.550 | 9.340 | 9.480 | 808,979 | -0.03(-0.32%) |
May 21, 2024 | 9.270 | 9.520 | 9.210 | 9.510 | 783,643 | +0.17(+1.82%) |
May 20, 2024 | 9.260 | 9.470 | 9.250 | 9.340 | 858,524 | +2.36(+33.81%) |
May 17, 2024 | 6.942 | 7.040 | 6.836 | 6.980 | 1,338,454 | +0.05(+0.76%) |
May 16, 2024 | 6.746 | 6.964 | 6.746 | 6.927 | 1,117,031 | +0.20(+3.04%) |
May 15, 2024 | 6.632 | 6.753 | 6.553 | 6.723 | 1,015,203 | +0.09(+1.37%) |
May 14, 2024 | 6.488 | 6.655 | 6.466 | 6.632 | 993,901 | +0.14(+2.21%) |
May 13, 2024 | 6.670 | 6.712 | 6.322 | 6.488 | 1,588,110 | -0.16(-2.39%) |
May 10, 2024 | 6.557 | 6.715 | 6.557 | 6.647 | 1,206,256 | +0.10(+1.50%) |
May 09, 2024 | 6.216 | 6.583 | 6.050 | 6.549 | 1,593,600 | +0.45(+7.44%) |
May 08, 2024 | 5.815 | 6.103 | 5.815 | 6.095 | 899,156 | +0.29(+5.08%) |
May 07, 2024 | 5.747 | 5.853 | 5.740 | 5.800 | 855,507 | +0.02(+0.39%) |
May 06, 2024 | 5.853 | 5.899 | 5.755 | 5.778 | 724,237 | -0.05(-0.91%) |
May 03, 2024 | 5.846 | 5.887 | 5.808 | 5.831 | 615,638 | -0.01(-0.13%) |
May 02, 2024 | 5.694 | 5.883 | 5.679 | 5.838 | 764,267 | +0.16(+2.80%) |
May 01, 2024 | 5.649 | 5.778 | 5.634 | 5.679 | 860,049 | +0.14(+2.60%) |
Apr 30, 2024 | 5.687 | 5.694 | 5.536 | 5.536 | 557,991 | -0.17(-2.92%) |
Apr 29, 2024 | 5.649 | 5.747 | 5.634 | 5.702 | 476,084 | +0.03(+0.53%) |
Apr 26, 2024 | 5.573 | 5.706 | 5.573 | 5.672 | 749,740 | +0.11(+2.04%) |
Apr 25, 2024 | 5.528 | 5.566 | 5.479 | 5.558 | 556,980 | +0.04(+0.68%) |
Apr 24, 2024 | 5.505 | 5.528 | 5.452 | 5.520 | 525,385 | +0.02(+0.27%) |
Apr 23, 2024 | 5.445 | 5.562 | 5.430 | 5.505 | 491,233 | +0.05(+0.83%) |
Apr 22, 2024 | 5.490 | 5.517 | 5.422 | 5.460 | 555,939 | -0.03(-0.55%) |
Apr 19, 2024 | 5.347 | 5.494 | 5.309 | 5.490 | 670,232 | +0.15(+2.83%) |
Apr 18, 2024 | 5.430 | 5.475 | 5.339 | 5.339 | 572,646 | -0.09(-1.67%) |
Apr 17, 2024 | 5.483 | 5.543 | 5.418 | 5.430 | 668,263 | -0.05(-0.97%) |
Apr 16, 2024 | 5.460 | 5.490 | 5.392 | 5.483 | 530,706 | -0.01(-0.14%) |
Apr 15, 2024 | 5.498 | 5.566 | 5.464 | 5.490 | 542,987 | +0.00(+0.00%) |
Apr 12, 2024 | 5.664 | 5.717 | 5.471 | 5.490 | 640,035 | -0.13(-2.29%) |
Apr 11, 2024 | 5.505 | 5.657 | 5.498 | 5.619 | 740,154 | +0.16(+2.91%) |
Apr 10, 2024 | 5.407 | 5.505 | 5.377 | 5.460 | 1,070,129 | +0.05(+0.84%) |
Apr 09, 2024 | 5.573 | 5.581 | 5.388 | 5.415 | 1,252,020 | -0.17(-2.98%) |
Apr 08, 2024 | 5.664 | 5.667 | 5.524 | 5.581 | 744,127 | -0.08(-1.34%) |
Apr 05, 2024 | 5.762 | 5.808 | 5.641 | 5.657 | 742,306 | -0.06(-1.06%) |
Apr 04, 2024 | 5.868 | 5.880 | 5.710 | 5.717 | 853,905 | -0.14(-2.33%) |
Apr 03, 2024 | 5.679 | 5.883 | 5.679 | 5.853 | 876,440 | +0.19(+3.34%) |
Apr 02, 2024 | 5.672 | 5.679 | 5.607 | 5.664 | 810,099 | -0.01(-0.13%) |
Apr 01, 2024 | 5.536 | 5.702 | 5.532 | 5.672 | 1,022,481 | +0.17(+3.02%) |
Mar 28, 2024 | 5.475 | 5.505 | 5.505 | 5.505 | 461,492 | +0.03(+0.55%) |
Mar 27, 2024 | 5.460 | 5.498 | 5.415 | 5.475 | 453,875 | +0.02(+0.42%) |
Mar 26, 2024 | 5.520 | 5.539 | 5.422 | 5.452 | 865,120 | -0.07(-1.23%) |
Mar 25, 2024 | 5.566 | 5.625 | 5.520 | 5.520 | 556,098 | -0.02(-0.27%) |
Mar 22, 2024 | 5.626 | 5.626 | 5.505 | 5.536 | 481,528 | -0.09(-1.61%) |
Mar 21, 2024 | 5.596 | 5.691 | 5.589 | 5.626 | 716,627 | +0.04(+0.68%) |
Mar 20, 2024 | 5.498 | 5.596 | 5.430 | 5.589 | 627,752 | +0.04(+0.68%) |
Mar 19, 2024 | 5.460 | 5.581 | 5.422 | 5.551 | 591,982 | +0.08(+1.52%) |
Mar 18, 2024 | 5.468 | 5.490 | 5.399 | 5.468 | 770,415 | +0.01(+0.14%) |
Mar 15, 2024 | 5.505 | 5.551 | 5.437 | 5.460 | 1,289,600 | -0.04(-0.69%) |
Mar 14, 2024 | 5.437 | 5.513 | 5.371 | 5.498 | 702,629 | +0.07(+1.25%) |
Mar 13, 2024 | 5.369 | 5.460 | 5.358 | 5.430 | 794,301 | +0.06(+1.13%) |
Mar 12, 2024 | 5.392 | 5.437 | 5.362 | 5.369 | 469,617 | -0.04(-0.70%) |
Mar 11, 2024 | 5.422 | 5.430 | 5.362 | 5.407 | 871,870 | -0.02(-0.42%) |
Mar 08, 2024 | 5.460 | 5.479 | 5.392 | 5.430 | 645,191 | -0.05(-0.83%) |
Mar 07, 2024 | 5.445 | 5.502 | 5.418 | 5.475 | 564,426 | +0.02(+0.42%) |
Mar 06, 2024 | 5.513 | 5.528 | 5.415 | 5.452 | 730,660 | -0.04(-0.69%) |
Mar 05, 2024 | 5.520 | 5.604 | 5.475 | 5.490 | 789,753 | -0.03(-0.55%) |
Mar 04, 2024 | 5.770 | 5.785 | 5.502 | 5.520 | 963,305 | -0.23(-4.07%) |
Mar 01, 2024 | 5.755 | 5.831 | 5.725 | 5.755 | 1,085,728 | +0.03(+0.53%) |
Feb 29, 2024 | 5.702 | 5.766 | 5.660 | 5.725 | 888,689 | +0.05(+0.93%) |
Feb 28, 2024 | 5.626 | 5.736 | 5.619 | 5.672 | 805,086 | +0.05(+0.81%) |
Feb 27, 2024 | 5.717 | 5.728 | 5.577 | 5.626 | 1,209,561 | -0.08(-1.33%) |
Feb 26, 2024 | 5.536 | 5.744 | 5.528 | 5.702 | 1,574,842 | +0.17(+3.01%) |
Feb 23, 2024 | 5.490 | 5.580 | 5.347 | 5.536 | 1,493,165 | +0.05(+0.83%) |
Feb 22, 2024 | 6.065 | 6.077 | 5.324 | 5.490 | 4,152,320 | -0.74(-11.89%) |
Feb 21, 2024 | 6.012 | 6.326 | 5.997 | 6.231 | 1,912,981 | +0.23(+3.91%) |
Feb 20, 2024 | 6.194 | 6.194 | 5.974 | 5.997 | 850,124 | -0.23(-3.65%) |
Feb 16, 2024 | 6.352 | 6.405 | 6.216 | 6.224 | 698,623 | -0.10(-1.56%) |
Feb 15, 2024 | 6.194 | 6.345 | 6.110 | 6.322 | 743,003 | +0.12(+1.95%) |
Feb 14, 2024 | 6.201 | 6.224 | 6.095 | 6.201 | 685,422 | +0.06(+0.99%) |
Feb 13, 2024 | 6.194 | 6.231 | 6.118 | 6.141 | 632,732 | -0.08(-1.34%) |
Feb 12, 2024 | 6.095 | 6.262 | 6.095 | 6.224 | 703,085 | +0.14(+2.24%) |
Feb 09, 2024 | 6.141 | 6.163 | 6.050 | 6.088 | 548,978 | -0.05(-0.86%) |
Feb 08, 2024 | 6.088 | 6.194 | 6.076 | 6.141 | 741,888 | -0.10(-1.58%) |
Feb 07, 2024 | 6.201 | 6.299 | 6.088 | 6.239 | 774,746 | +0.02(+0.36%) |
Feb 06, 2024 | 6.375 | 6.436 | 6.209 | 6.216 | 821,373 | -0.21(-3.29%) |
Feb 05, 2024 | 6.594 | 6.609 | 6.367 | 6.428 | 1,377,393 | -0.20(-2.97%) |
Feb 02, 2024 | 6.693 | 6.798 | 6.594 | 6.625 | 989,092 | -0.11(-1.57%) |
Feb 01, 2024 | 6.889 | 7.014 | 6.534 | 6.730 | 1,681,910 | -0.07(-1.00%) |
Jan 31, 2024 | 6.798 | 6.893 | 6.693 | 6.798 | 842,508 | +0.00(+0.00%) |
Jan 30, 2024 | 6.572 | 6.806 | 6.564 | 6.798 | 782,994 | +0.22(+3.33%) |
Jan 29, 2024 | 6.655 | 6.715 | 6.538 | 6.579 | 692,394 | -0.07(-1.02%) |
Jan 26, 2024 | 6.496 | 6.655 | 6.458 | 6.647 | 779,989 | +0.14(+2.21%) |
Jan 25, 2024 | 6.511 | 6.583 | 6.413 | 6.504 | 985,137 | +0.05(+0.70%) |
Jan 24, 2024 | 6.360 | 6.511 | 6.345 | 6.458 | 995,634 | +0.17(+2.77%) |
Jan 23, 2024 | 6.330 | 6.360 | 6.269 | 6.284 | 612,011 | -0.05(-0.72%) |
Jan 22, 2024 | 6.360 | 6.409 | 6.277 | 6.330 | 617,401 | -0.03(-0.48%) |
Jan 19, 2024 | 6.277 | 6.405 | 6.246 | 6.360 | 958,154 | +0.14(+2.31%) |
Jan 18, 2024 | 6.216 | 6.231 | 6.144 | 6.216 | 690,311 | +0.04(+0.61%) |
Jan 17, 2024 | 6.050 | 6.216 | 6.012 | 6.178 | 671,643 | +0.08(+1.36%) |
Jan 16, 2024 | 6.194 | 6.277 | 6.057 | 6.095 | 1,489,007 | -0.02(-0.37%) |
Jan 12, 2024 | 6.065 | 6.269 | 6.050 | 6.118 | 903,016 | +0.17(+2.80%) |
Jan 11, 2024 | 5.846 | 5.959 | 5.785 | 5.952 | 1,053,309 | +0.11(+1.81%) |
Jan 10, 2024 | 5.914 | 5.914 | 5.778 | 5.846 | 611,133 | -0.05(-0.77%) |
Jan 09, 2024 | 5.891 | 5.929 | 5.762 | 5.891 | 1,055,220 | +0.02(+0.39%) |
Jan 08, 2024 | 5.944 | 5.944 | 5.747 | 5.868 | 931,716 | -0.12(-2.02%) |
Jan 05, 2024 | 5.785 | 6.073 | 5.741 | 5.989 | 1,477,778 | +0.23(+4.07%) |
Jan 04, 2024 | 5.800 | 5.929 | 5.732 | 5.755 | 1,071,321 | +0.06(+1.06%) |
Jan 03, 2024 | 5.498 | 5.762 | 5.486 | 5.694 | 824,701 | +0.20(+3.58%) |
Jan 02, 2024 | 5.468 | 5.589 | 5.452 | 5.498 | 777,903 | +0.09(+1.68%) |
Dec 29, 2023 | 5.445 | 5.445 | 5.347 | 5.407 | 708,934 | -0.05(-0.83%) |
Dec 28, 2023 | 5.581 | 5.581 | 5.452 | 5.452 | 550,424 | -0.13(-2.30%) |
Dec 27, 2023 | 5.687 | 5.702 | 5.566 | 5.581 | 700,832 | -0.13(-2.25%) |
Dec 26, 2023 | 5.883 | 5.883 | 5.649 | 5.710 | 955,959 | -0.19(-3.21%) |
Dec 22, 2023 | 5.838 | 5.959 | 5.740 | 5.899 | 1,377,024 | +0.10(+1.69%) |
Dec 21, 2023 | 5.672 | 5.800 | 5.653 | 5.800 | 1,256,267 | +0.20(+3.65%) |
Dec 20, 2023 | 5.649 | 5.732 | 5.570 | 5.596 | 1,017,534 | -0.02(-0.40%) |
Dec 19, 2023 | 5.377 | 5.619 | 5.339 | 5.619 | 1,004,373 | +0.25(+4.65%) |
Dec 18, 2023 | 5.347 | 5.464 | 5.328 | 5.369 | 841,528 | +0.15(+2.90%) |
Dec 15, 2023 | 5.120 | 5.252 | 5.086 | 5.218 | 1,979,497 | +0.14(+2.68%) |
Dec 14, 2023 | 5.127 | 5.135 | 5.052 | 5.082 | 859,022 | +0.01(+0.15%) |
Dec 13, 2023 | 4.961 | 5.078 | 4.847 | 5.074 | 776,565 | +0.10(+1.98%) |
Dec 12, 2023 | 5.063 | 5.063 | 4.961 | 4.976 | 603,052 | -0.08(-1.64%) |
Dec 11, 2023 | 5.021 | 5.074 | 4.942 | 5.059 | 633,784 | +0.01(+0.15%) |
Dec 08, 2023 | 5.029 | 5.067 | 5.014 | 5.052 | 517,084 | +0.05(+0.91%) |
Dec 07, 2023 | 5.052 | 5.052 | 4.908 | 5.006 | 610,104 | -0.05(-1.05%) |
Dec 06, 2023 | 5.105 | 5.173 | 5.044 | 5.059 | 613,489 | -0.06(-1.18%) |
Dec 05, 2023 | 5.210 | 5.237 | 5.101 | 5.120 | 585,607 | -0.08(-1.46%) |
Dec 04, 2023 | 5.331 | 5.369 | 5.195 | 5.195 | 519,387 | -0.14(-2.55%) |
Dec 01, 2023 | 5.180 | 5.369 | 5.180 | 5.331 | 739,270 | +0.11(+2.17%) |
Nov 30, 2023 | 5.210 | 5.252 | 5.089 | 5.218 | 622,395 | -0.02(-0.29%) |
Nov 29, 2023 | 5.347 | 5.354 | 5.203 | 5.233 | 580,108 | -0.13(-2.40%) |
Nov 28, 2023 | 5.422 | 5.464 | 5.362 | 5.362 | 528,740 | -0.09(-1.66%) |
Nov 27, 2023 | 5.437 | 5.460 | 5.370 | 5.452 | 506,285 | +0.01(+0.14%) |
Nov 24, 2023 | 5.498 | 5.562 | 5.445 | 5.445 | 521,062 | -0.05(-0.96%) |
Nov 22, 2023 | 5.347 | 5.498 | 5.294 | 5.498 | 440,962 | +0.10(+1.82%) |
Nov 21, 2023 | 5.384 | 5.422 | 5.309 | 5.399 | 760,057 | +0.02(+0.42%) |
Nov 20, 2023 | 5.354 | 5.399 | 5.324 | 5.377 | 625,180 | +0.06(+1.14%) |
Nov 17, 2023 | 5.256 | 5.369 | 5.246 | 5.316 | 615,351 | +0.09(+1.74%) |
Nov 16, 2023 | 5.263 | 5.331 | 5.180 | 5.226 | 867,727 | -0.07(-1.29%) |
Nov 15, 2023 | 5.407 | 5.456 | 5.286 | 5.294 | 644,898 | -0.13(-2.37%) |
Nov 14, 2023 | 5.445 | 5.454 | 5.275 | 5.422 | 743,021 | +0.03(+0.56%) |
Nov 13, 2023 | 5.369 | 5.422 | 5.313 | 5.392 | 516,003 | -0.03(-0.56%) |
Nov 10, 2023 | 5.369 | 5.430 | 5.350 | 5.422 | 421,973 | +0.09(+1.70%) |
Nov 09, 2023 | 5.369 | 5.437 | 5.316 | 5.331 | 540,284 | +0.02(+0.28%) |
Nov 08, 2023 | 5.392 | 5.392 | 5.218 | 5.316 | 878,297 | -0.08(-1.40%) |
Nov 07, 2023 | 5.520 | 5.520 | 5.384 | 5.392 | 720,265 | -0.17(-2.99%) |
Nov 06, 2023 | 5.672 | 5.672 | 5.490 | 5.558 | 996,711 | -0.08(-1.47%) |
Nov 03, 2023 | 5.498 | 5.660 | 5.218 | 5.641 | 992,152 | +0.14(+2.47%) |
Nov 02, 2023 | 5.672 | 5.800 | 5.437 | 5.505 | 1,748,008 | -0.08(-1.36%) |
Nov 01, 2023 | 5.369 | 5.581 | 5.339 | 5.581 | 2,046,730 | +0.26(+4.98%) |
Oct 31, 2023 | 5.294 | 5.369 | 5.263 | 5.316 | 585,708 | +0.02(+0.43%) |
Oct 30, 2023 | 5.316 | 5.415 | 5.203 | 5.294 | 800,789 | -0.02(-0.43%) |
Oct 27, 2023 | 5.256 | 5.343 | 5.233 | 5.316 | 727,387 | +0.09(+1.74%) |
Oct 26, 2023 | 5.210 | 5.255 | 5.089 | 5.226 | 765,547 | +0.01(+0.14%) |
Oct 25, 2023 | 5.135 | 5.233 | 5.120 | 5.218 | 699,105 | +0.08(+1.62%) |
Oct 24, 2023 | 4.991 | 5.180 | 4.991 | 5.135 | 722,160 | +0.14(+2.88%) |
Oct 23, 2023 | 4.991 | 5.059 | 4.934 | 4.991 | 624,470 | -0.04(-0.75%) |
Oct 20, 2023 | 5.044 | 5.082 | 4.974 | 5.029 | 512,479 | +0.00(+0.00%) |
Oct 19, 2023 | 5.036 | 5.082 | 4.961 | 5.029 | 574,423 | -0.04(-0.75%) |
Oct 18, 2023 | 5.082 | 5.127 | 5.052 | 5.067 | 645,824 | -0.02(-0.30%) |
Oct 17, 2023 | 4.915 | 5.141 | 4.915 | 5.082 | 800,016 | +0.17(+3.38%) |
Oct 16, 2023 | 4.999 | 5.036 | 4.863 | 4.915 | 992,431 | -0.04(-0.76%) |
Oct 13, 2023 | 4.991 | 5.074 | 4.946 | 4.953 | 704,604 | +0.00(+0.00%) |
Oct 12, 2023 | 4.976 | 5.014 | 4.908 | 4.953 | 855,729 | +0.02(+0.46%) |
Oct 11, 2023 | 4.855 | 4.961 | 4.817 | 4.931 | 543,309 | +0.08(+1.56%) |
Oct 10, 2023 | 4.870 | 4.938 | 4.847 | 4.855 | 506,863 | +0.02(+0.31%) |
Oct 09, 2023 | 4.870 | 4.991 | 4.836 | 4.840 | 898,285 | +0.07(+1.43%) |
Oct 06, 2023 | 4.560 | 4.802 | 4.560 | 4.772 | 1,129,902 | +0.24(+5.34%) |
Oct 05, 2023 | 4.348 | 4.530 | 4.348 | 4.530 | 856,280 | +0.17(+3.81%) |
Oct 04, 2023 | 4.424 | 4.424 | 4.311 | 4.363 | 696,648 | -0.11(-2.37%) |
Oct 03, 2023 | 4.515 | 4.515 | 4.401 | 4.469 | 775,542 | -0.07(-1.50%) |
Oct 02, 2023 | 4.681 | 4.711 | 4.530 | 4.537 | 785,127 | -0.13(-2.76%) |
Sep 29, 2023 | 4.719 | 4.749 | 4.605 | 4.666 | 704,022 | -0.05(-0.96%) |
Sep 28, 2023 | 4.726 | 4.726 | 4.651 | 4.711 | 529,113 | -0.02(-0.48%) |
Sep 27, 2023 | 4.742 | 4.832 | 4.711 | 4.734 | 811,491 | +0.05(+0.97%) |
Sep 26, 2023 | 4.560 | 4.764 | 4.560 | 4.689 | 1,408,474 | +0.10(+2.14%) |
Sep 25, 2023 | 4.537 | 4.613 | 4.575 | 4.590 | 444,219 | +0.04(+0.83%) |
Sep 22, 2023 | 4.477 | 4.598 | 4.477 | 4.553 | 586,337 | +0.11(+2.38%) |
Sep 21, 2023 | 4.409 | 4.500 | 4.394 | 4.447 | 726,777 | +0.02(+0.34%) |
Sep 20, 2023 | 4.401 | 4.515 | 4.401 | 4.432 | 562,602 | +0.01(+0.17%) |
Sep 19, 2023 | 4.492 | 4.511 | 4.405 | 4.424 | 579,346 | -0.04(-0.85%) |
Sep 18, 2023 | 4.386 | 4.500 | 4.386 | 4.462 | 622,498 | +0.09(+2.08%) |
Sep 15, 2023 | 4.432 | 4.457 | 4.363 | 4.371 | 1,061,135 | -0.06(-1.37%) |
Sep 14, 2023 | 4.424 | 4.553 | 4.416 | 4.432 | 668,413 | +0.05(+1.03%) |
Sep 13, 2023 | 4.416 | 4.469 | 4.371 | 4.386 | 719,474 | -0.03(-0.68%) |
Sep 12, 2023 | 4.500 | 4.537 | 4.416 | 4.416 | 501,282 | -0.07(-1.52%) |
Sep 11, 2023 | 4.613 | 4.636 | 4.466 | 4.484 | 665,206 | -0.12(-2.63%) |
Sep 08, 2023 | 4.507 | 4.617 | 4.454 | 4.605 | 558,551 | +0.13(+2.87%) |
Sep 07, 2023 | 4.522 | 4.575 | 4.454 | 4.477 | 1,002,274 | -0.06(-1.33%) |
Sep 06, 2023 | 4.636 | 4.666 | 4.530 | 4.537 | 906,790 | -0.10(-2.12%) |
Sep 05, 2023 | 4.840 | 4.840 | 4.613 | 4.636 | 966,703 | -0.23(-4.81%) |
Sep 01, 2023 | 4.870 | 4.938 | 4.863 | 4.870 | 668,048 | +0.02(+0.47%) |
Aug 31, 2023 | 4.984 | 4.984 | 4.840 | 4.847 | 700,645 | -0.14(-2.73%) |
Aug 30, 2023 | 4.991 | 4.999 | 4.946 | 4.984 | 568,185 | -0.01(-0.15%) |
Aug 29, 2023 | 5.029 | 5.082 | 4.961 | 4.991 | 644,983 | -0.04(-0.75%) |
Aug 28, 2023 | 5.082 | 5.142 | 5.006 | 5.029 | 378,104 | -0.03(-0.60%) |
Aug 25, 2023 | 5.157 | 5.157 | 5.005 | 5.059 | 719,503 | -0.08(-1.62%) |
Aug 24, 2023 | 5.248 | 5.263 | 5.120 | 5.142 | 649,121 | -0.12(-2.30%) |
Aug 23, 2023 | 5.316 | 5.316 | 5.165 | 5.263 | 908,536 | -0.05(-1.00%) |
Aug 22, 2023 | 5.173 | 5.490 | 5.150 | 5.316 | 2,562,172 | +0.17(+3.23%) |
Aug 21, 2023 | 5.142 | 5.233 | 5.089 | 5.150 | 1,285,370 | +0.05(+0.89%) |
Aug 18, 2023 | 5.105 | 5.157 | 5.044 | 5.105 | 714,121 | -0.01(-0.15%) |
Aug 17, 2023 | 5.067 | 5.123 | 5.036 | 5.112 | 709,375 | +0.10(+1.96%) |
Aug 16, 2023 | 4.999 | 5.097 | 4.999 | 5.014 | 726,636 | +0.03(+0.61%) |
Aug 15, 2023 | 4.923 | 5.014 | 4.923 | 4.984 | 477,393 | -0.01(-0.15%) |
Aug 14, 2023 | 4.972 | 4.991 | 4.863 | 4.991 | 433,581 | +0.01(+0.15%) |
Aug 11, 2023 | 5.044 | 5.067 | 4.923 | 4.984 | 653,469 | -0.06(-1.20%) |
Aug 10, 2023 | 5.142 | 5.142 | 5.044 | 5.044 | 628,342 | -0.08(-1.62%) |
Aug 09, 2023 | 5.036 | 5.233 | 5.036 | 5.127 | 1,093,921 | +0.10(+1.95%) |
Aug 08, 2023 | 4.953 | 5.029 | 4.916 | 5.029 | 635,605 | +0.04(+0.76%) |
Aug 07, 2023 | 4.938 | 5.059 | 4.931 | 4.991 | 634,220 | +0.06(+1.23%) |
Aug 04, 2023 | 4.938 | 5.021 | 4.893 | 4.931 | 742,997 | -0.01(-0.15%) |
Aug 03, 2023 | 4.915 | 5.036 | 4.628 | 4.938 | 1,479,822 | -0.05(-1.06%) |
Aug 02, 2023 | 5.021 | 5.044 | 4.938 | 4.991 | 605,607 | -0.08(-1.49%) |
Aug 01, 2023 | 5.036 | 5.078 | 4.961 | 5.067 | 608,282 | +0.03(+0.60%) |
Jul 31, 2023 | 4.908 | 5.044 | 4.889 | 5.036 | 594,348 | +0.17(+3.58%) |
Jul 28, 2023 | 4.673 | 4.885 | 4.658 | 4.863 | 696,712 | +0.22(+4.72%) |
Jul 27, 2023 | 4.681 | 4.726 | 4.624 | 4.643 | 706,893 | -0.04(-0.81%) |
Jul 26, 2023 | 4.696 | 4.772 | 4.636 | 4.681 | 728,778 | -0.05(-1.12%) |
Jul 25, 2023 | 4.689 | 4.825 | 4.689 | 4.734 | 802,893 | +0.06(+1.29%) |
Jul 24, 2023 | 4.673 | 4.795 | 4.628 | 4.673 | 974,894 | +0.02(+0.32%) |
Jul 21, 2023 | 4.711 | 4.719 | 4.613 | 4.658 | 484,416 | -0.03(-0.65%) |
Jul 20, 2023 | 4.734 | 4.764 | 4.647 | 4.689 | 542,503 | -0.03(-0.64%) |
Jul 19, 2023 | 4.855 | 4.878 | 4.704 | 4.719 | 638,066 | -0.15(-3.11%) |
Jul 18, 2023 | 4.915 | 4.968 | 4.863 | 4.870 | 434,233 | -0.05(-1.08%) |
Jul 17, 2023 | 4.840 | 4.934 | 4.772 | 4.923 | 650,943 | +0.11(+2.20%) |
Jul 14, 2023 | 5.135 | 5.135 | 4.804 | 4.817 | 804,227 | -0.32(-6.19%) |
Jul 13, 2023 | 5.120 | 5.180 | 5.074 | 5.135 | 904,647 | +0.02(+0.44%) |
Jul 12, 2023 | 5.142 | 5.165 | 5.059 | 5.112 | 742,176 | +0.04(+0.75%) |
Jul 11, 2023 | 4.976 | 5.074 | 4.976 | 5.074 | 844,637 | +0.12(+2.44%) |
Jul 10, 2023 | 4.976 | 5.036 | 4.946 | 4.953 | 689,790 | -0.02(-0.30%) |
Jul 07, 2023 | 4.795 | 4.999 | 4.787 | 4.968 | 968,908 | +0.19(+3.96%) |
Jul 06, 2023 | 4.946 | 5.020 | 4.742 | 4.779 | 978,100 | -0.16(-3.22%) |
Jul 05, 2023 | 4.779 | 4.968 | 4.747 | 4.938 | 1,336,180 | +0.16(+3.32%) |
Jul 03, 2023 | 4.658 | 4.795 | 4.621 | 4.779 | 1,122,565 | +0.21(+4.64%) |
Jun 30, 2023 | 4.522 | 4.605 | 4.507 | 4.568 | 639,546 | +0.10(+2.20%) |
Jun 29, 2023 | 4.424 | 4.507 | 4.409 | 4.469 | 727,566 | +0.07(+1.55%) |
Jun 28, 2023 | 4.416 | 4.432 | 4.348 | 4.401 | 669,722 | -0.02(-0.34%) |
Jun 27, 2023 | 4.439 | 4.469 | 4.416 | 4.416 | 505,477 | -0.03(-0.68%) |
Jun 26, 2023 | 4.484 | 4.568 | 4.447 | 4.447 | 734,036 | -0.08(-1.84%) |
Jun 23, 2023 | 4.484 | 4.568 | 4.402 | 4.530 | 2,367,493 | +0.02(+0.50%) |
Jun 22, 2023 | 4.454 | 4.511 | 4.416 | 4.507 | 583,347 | -0.02(-0.33%) |
Jun 21, 2023 | 4.530 | 4.537 | 4.484 | 4.522 | 662,904 | -0.01(-0.17%) |
Jun 20, 2023 | 4.537 | 4.553 | 4.458 | 4.530 | 620,770 | -0.03(-0.66%) |
Jun 16, 2023 | 4.689 | 4.726 | 4.545 | 4.560 | 801,002 | -0.11(-2.27%) |
Jun 15, 2023 | 4.613 | 4.673 | 4.583 | 4.666 | 601,306 | +0.05(+1.15%) |
Jun 14, 2023 | 4.560 | 4.651 | 4.545 | 4.613 | 790,438 | +0.08(+1.84%) |
Jun 13, 2023 | 4.560 | 4.621 | 4.507 | 4.530 | 750,030 | +0.00(+0.00%) |
Jun 12, 2023 | 4.568 | 4.598 | 4.515 | 4.530 | 762,990 | -0.02(-0.50%) |
Jun 09, 2023 | 4.583 | 4.673 | 4.545 | 4.553 | 1,601,968 | +0.18(+4.15%) |
Jun 08, 2023 | 4.379 | 4.439 | 4.341 | 4.371 | 570,185 | -0.02(-0.52%) |
Jun 07, 2023 | 4.394 | 4.447 | 4.307 | 4.394 | 878,184 | +0.03(+0.69%) |
Jun 06, 2023 | 4.303 | 4.386 | 4.265 | 4.363 | 769,383 | +0.02(+0.35%) |
Jun 05, 2023 | 4.379 | 4.424 | 4.326 | 4.348 | 779,571 | -0.10(-2.21%) |
Jun 02, 2023 | 4.363 | 4.469 | 4.333 | 4.447 | 709,280 | +0.12(+2.80%) |