Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.710 | 4.740 | 4.520 | 4.590 | 233,572 | -0.14(-2.96%) |
May 30, 2024 | 4.760 | 4.780 | 4.640 | 4.730 | 84,005 | +0.00(+0.00%) |
May 29, 2024 | 4.640 | 4.770 | 4.640 | 4.730 | 98,752 | +0.04(+0.85%) |
May 28, 2024 | 4.810 | 4.820 | 4.670 | 4.690 | 152,408 | -0.12(-2.49%) |
May 24, 2024 | 4.750 | 4.820 | 4.670 | 4.810 | 82,171 | +0.07(+1.48%) |
May 23, 2024 | 4.740 | 4.770 | 4.645 | 4.740 | 115,614 | +0.02(+0.42%) |
May 22, 2024 | 4.760 | 4.840 | 4.650 | 4.720 | 159,635 | -0.05(-1.05%) |
May 21, 2024 | 4.700 | 4.810 | 4.680 | 4.770 | 159,905 | +0.04(+0.85%) |
May 20, 2024 | 4.830 | 4.897 | 4.710 | 4.730 | 220,884 | -0.11(-2.27%) |
May 17, 2024 | 4.680 | 4.900 | 4.630 | 4.840 | 293,830 | +0.15(+3.20%) |
May 16, 2024 | 4.510 | 4.710 | 4.490 | 4.690 | 264,514 | +0.19(+4.22%) |
May 15, 2024 | 4.470 | 4.520 | 4.450 | 4.500 | 84,386 | +0.00(+0.00%) |
May 14, 2024 | 4.390 | 4.530 | 4.302 | 4.500 | 133,280 | +0.03(+0.67%) |
May 13, 2024 | 4.500 | 4.520 | 4.440 | 4.470 | 138,613 | -0.03(-0.67%) |
May 10, 2024 | 4.550 | 4.550 | 4.455 | 4.500 | 151,524 | -0.05(-1.10%) |
May 09, 2024 | 4.420 | 4.550 | 4.370 | 4.550 | 255,176 | +0.12(+2.71%) |
May 08, 2024 | 4.230 | 4.450 | 4.230 | 4.430 | 382,645 | +0.17(+3.99%) |
May 07, 2024 | 4.370 | 4.380 | 4.240 | 4.260 | 151,555 | -0.11(-2.52%) |
May 06, 2024 | 4.440 | 4.470 | 4.360 | 4.370 | 64,263 | -0.04(-0.91%) |
May 03, 2024 | 4.500 | 4.505 | 4.340 | 4.410 | 114,219 | -0.03(-0.68%) |
May 02, 2024 | 4.300 | 4.480 | 4.205 | 4.440 | 293,777 | +0.21(+4.96%) |
May 01, 2024 | 4.100 | 4.300 | 4.090 | 4.230 | 240,873 | +0.18(+4.44%) |
Apr 30, 2024 | 4.140 | 4.140 | 4.040 | 4.050 | 85,058 | -0.11(-2.64%) |
Apr 29, 2024 | 4.170 | 4.240 | 4.160 | 4.160 | 33,397 | -0.02(-0.48%) |
Apr 26, 2024 | 4.000 | 4.200 | 4.000 | 4.180 | 165,250 | +0.11(+2.70%) |
Apr 25, 2024 | 4.030 | 4.120 | 4.030 | 4.070 | 61,700 | -0.04(-0.97%) |
Apr 24, 2024 | 4.150 | 4.160 | 4.095 | 4.110 | 61,175 | -0.03(-0.72%) |
Apr 23, 2024 | 4.070 | 4.160 | 4.070 | 4.140 | 53,942 | +0.07(+1.72%) |
Apr 22, 2024 | 4.100 | 4.100 | 4.050 | 4.070 | 52,677 | -0.02(-0.49%) |
Apr 19, 2024 | 4.050 | 4.110 | 4.050 | 4.090 | 63,097 | +0.03(+0.74%) |
Apr 18, 2024 | 4.070 | 4.130 | 4.050 | 4.060 | 100,403 | -0.01(-0.25%) |
Apr 17, 2024 | 4.050 | 4.070 | 3.990 | 4.070 | 183,755 | +0.02(+0.49%) |
Apr 16, 2024 | 4.050 | 4.110 | 4.030 | 4.050 | 48,170 | +0.01(+0.25%) |
Apr 15, 2024 | 4.040 | 4.100 | 4.030 | 4.040 | 145,694 | -0.05(-1.22%) |
Apr 12, 2024 | 4.060 | 4.300 | 4.045 | 4.090 | 65,354 | +0.00(+0.00%) |
Apr 11, 2024 | 4.020 | 4.100 | 4.000 | 4.090 | 155,906 | +0.07(+1.74%) |
Apr 10, 2024 | 3.930 | 4.100 | 3.910 | 4.020 | 161,765 | -0.07(-1.71%) |
Apr 09, 2024 | 4.110 | 4.135 | 4.080 | 4.090 | 53,032 | +0.01(+0.25%) |
Apr 08, 2024 | 4.170 | 4.180 | 4.075 | 4.080 | 136,568 | -0.08(-1.92%) |
Apr 05, 2024 | 4.150 | 4.200 | 4.130 | 4.160 | 43,585 | +0.03(+0.73%) |
Apr 04, 2024 | 4.100 | 4.175 | 4.080 | 4.130 | 208,749 | +0.04(+0.85%) |
Apr 03, 2024 | 3.960 | 4.200 | 3.960 | 4.095 | 283,236 | +0.09(+2.37%) |
Apr 02, 2024 | 4.000 | 4.060 | 3.980 | 4.000 | 77,693 | -0.05(-1.23%) |
Apr 01, 2024 | 3.950 | 4.070 | 3.900 | 4.050 | 87,423 | +0.10(+2.53%) |
Mar 28, 2024 | 3.920 | 4.027 | 3.920 | 3.950 | 47,377 | +0.02(+0.51%) |
Mar 27, 2024 | 3.740 | 3.960 | 3.730 | 3.930 | 76,885 | +0.22(+5.93%) |
Mar 26, 2024 | 3.750 | 3.780 | 3.580 | 3.710 | 67,561 | -0.02(-0.54%) |
Mar 25, 2024 | 3.700 | 3.750 | 3.686 | 3.730 | 99,443 | +0.04(+1.08%) |
Mar 22, 2024 | 3.880 | 3.900 | 3.680 | 3.690 | 45,199 | -0.18(-4.65%) |
Mar 21, 2024 | 3.800 | 3.900 | 3.780 | 3.870 | 105,316 | +0.07(+1.84%) |
Mar 20, 2024 | 3.710 | 3.870 | 3.620 | 3.800 | 104,233 | +0.07(+1.88%) |
Mar 19, 2024 | 3.720 | 3.760 | 3.610 | 3.730 | 69,102 | +0.01(+0.27%) |
Mar 18, 2024 | 3.650 | 3.750 | 3.645 | 3.720 | 71,184 | +0.03(+0.81%) |
Mar 15, 2024 | 3.770 | 3.828 | 3.660 | 3.690 | 388,443 | -0.13(-3.40%) |
Mar 14, 2024 | 3.880 | 3.900 | 3.770 | 3.820 | 170,801 | -0.07(-1.80%) |
Mar 13, 2024 | 3.970 | 4.040 | 3.740 | 3.890 | 932,175 | -0.09(-2.26%) |
Mar 12, 2024 | 4.110 | 4.260 | 3.920 | 3.980 | 201,155 | -0.15(-3.63%) |
Mar 11, 2024 | 3.840 | 4.150 | 3.825 | 4.130 | 145,693 | +0.27(+6.99%) |
Mar 08, 2024 | 3.810 | 4.000 | 3.810 | 3.860 | 85,453 | +0.03(+0.78%) |
Mar 07, 2024 | 3.830 | 3.940 | 3.730 | 3.830 | 299,610 | -0.02(-0.52%) |
Mar 06, 2024 | 3.650 | 3.870 | 3.600 | 3.850 | 132,570 | +0.23(+6.35%) |
Mar 05, 2024 | 3.700 | 3.810 | 3.580 | 3.620 | 204,698 | -0.13(-3.47%) |
Mar 04, 2024 | 3.510 | 3.790 | 3.420 | 3.750 | 1,378,119 | +0.28(+8.07%) |
Mar 01, 2024 | 3.700 | 3.700 | 3.450 | 3.470 | 136,740 | -0.21(-5.71%) |
Feb 29, 2024 | 3.790 | 3.940 | 3.620 | 3.680 | 394,091 | -0.23(-5.88%) |
Feb 28, 2024 | 4.040 | 4.090 | 3.886 | 3.910 | 83,303 | -0.17(-4.17%) |
Feb 27, 2024 | 4.160 | 4.180 | 4.050 | 4.080 | 77,133 | -0.02(-0.49%) |
Feb 26, 2024 | 4.060 | 4.165 | 4.010 | 4.100 | 46,655 | -0.03(-0.73%) |
Feb 23, 2024 | 4.120 | 4.180 | 4.070 | 4.130 | 38,163 | +0.01(+0.24%) |
Feb 22, 2024 | 4.170 | 4.180 | 4.020 | 4.120 | 57,291 | -0.06(-1.44%) |
Feb 21, 2024 | 4.210 | 4.270 | 4.122 | 4.180 | 65,772 | -0.04(-0.95%) |
Feb 20, 2024 | 4.320 | 4.420 | 4.180 | 4.220 | 75,959 | -0.15(-3.43%) |
Feb 16, 2024 | 4.430 | 4.500 | 4.370 | 4.370 | 79,067 | -0.07(-1.58%) |
Feb 15, 2024 | 4.370 | 4.470 | 4.020 | 4.440 | 98,162 | +0.12(+2.78%) |
Feb 14, 2024 | 4.220 | 4.390 | 4.215 | 4.320 | 106,793 | +0.18(+4.35%) |
Feb 13, 2024 | 4.430 | 4.450 | 4.120 | 4.140 | 117,889 | -0.42(-9.21%) |
Feb 12, 2024 | 4.470 | 4.645 | 4.430 | 4.560 | 130,092 | +0.08(+1.79%) |
Feb 09, 2024 | 4.250 | 4.530 | 4.185 | 4.480 | 87,679 | +0.26(+6.16%) |
Feb 08, 2024 | 4.190 | 4.390 | 4.071 | 4.220 | 100,167 | +0.00(+0.00%) |
Feb 07, 2024 | 4.130 | 4.300 | 4.060 | 4.220 | 71,143 | +0.09(+2.18%) |
Feb 06, 2024 | 3.970 | 4.140 | 3.920 | 4.130 | 75,224 | +0.17(+4.29%) |
Feb 05, 2024 | 4.030 | 4.050 | 3.900 | 3.960 | 95,330 | -0.11(-2.70%) |
Feb 02, 2024 | 3.880 | 4.160 | 3.880 | 4.070 | 69,272 | +0.17(+4.36%) |
Feb 01, 2024 | 3.970 | 4.120 | 3.880 | 3.900 | 98,410 | -0.03(-0.76%) |
Jan 31, 2024 | 4.050 | 4.140 | 3.900 | 3.930 | 102,651 | -0.11(-2.72%) |
Jan 30, 2024 | 4.000 | 4.180 | 3.990 | 4.040 | 139,831 | -0.04(-0.98%) |
Jan 29, 2024 | 4.000 | 4.147 | 4.000 | 4.080 | 123,338 | +0.08(+2.00%) |
Jan 26, 2024 | 3.970 | 4.030 | 3.924 | 4.000 | 67,140 | +0.06(+1.52%) |
Jan 25, 2024 | 3.890 | 4.058 | 3.825 | 3.940 | 98,691 | +0.11(+2.87%) |
Jan 24, 2024 | 4.080 | 4.110 | 3.640 | 3.830 | 244,928 | -0.25(-6.13%) |
Jan 23, 2024 | 4.000 | 4.120 | 3.990 | 4.080 | 195,149 | +0.09(+2.26%) |
Jan 22, 2024 | 4.010 | 4.039 | 3.840 | 3.990 | 235,311 | +0.00(+0.00%) |
Jan 19, 2024 | 3.990 | 4.050 | 3.950 | 3.990 | 155,410 | +0.02(+0.50%) |
Jan 18, 2024 | 3.920 | 4.020 | 3.850 | 3.970 | 90,027 | +0.08(+2.06%) |
Jan 17, 2024 | 3.890 | 3.930 | 3.760 | 3.890 | 61,718 | -0.05(-1.27%) |
Jan 16, 2024 | 4.030 | 4.050 | 3.920 | 3.940 | 58,827 | -0.13(-3.19%) |
Jan 12, 2024 | 4.180 | 4.180 | 3.800 | 4.070 | 154,359 | -0.06(-1.45%) |
Jan 11, 2024 | 4.040 | 4.165 | 4.000 | 4.130 | 93,435 | +0.09(+2.23%) |
Jan 10, 2024 | 4.100 | 4.170 | 4.010 | 4.040 | 74,301 | -0.06(-1.46%) |
Jan 09, 2024 | 4.110 | 4.210 | 4.070 | 4.100 | 66,609 | -0.04(-0.97%) |
Jan 08, 2024 | 4.270 | 4.270 | 4.110 | 4.140 | 126,382 | -0.11(-2.59%) |
Jan 05, 2024 | 4.090 | 4.310 | 4.070 | 4.250 | 299,214 | +0.14(+3.41%) |
Jan 04, 2024 | 4.180 | 4.240 | 4.100 | 4.110 | 114,022 | -0.04(-0.96%) |
Jan 03, 2024 | 4.140 | 4.250 | 4.010 | 4.150 | 84,636 | +0.03(+0.73%) |
Jan 02, 2024 | 4.340 | 4.340 | 4.100 | 4.120 | 105,512 | -0.26(-5.94%) |
Dec 29, 2023 | 4.410 | 4.430 | 4.310 | 4.380 | 57,986 | -0.04(-0.90%) |
Dec 28, 2023 | 4.380 | 4.475 | 4.291 | 4.420 | 85,596 | +0.02(+0.45%) |
Dec 27, 2023 | 4.410 | 4.530 | 4.360 | 4.400 | 100,924 | -0.16(-3.51%) |
Dec 26, 2023 | 4.530 | 4.600 | 4.450 | 4.560 | 87,769 | +0.05(+1.11%) |
Dec 22, 2023 | 4.400 | 4.570 | 4.360 | 4.510 | 81,396 | +0.14(+3.20%) |
Dec 21, 2023 | 4.200 | 4.450 | 4.120 | 4.370 | 112,688 | +0.07(+1.63%) |
Dec 20, 2023 | 4.340 | 4.430 | 4.230 | 4.300 | 146,297 | +0.02(+0.47%) |
Dec 19, 2023 | 4.110 | 4.300 | 4.080 | 4.280 | 123,515 | +0.17(+4.14%) |
Dec 18, 2023 | 4.220 | 4.340 | 4.090 | 4.110 | 155,035 | -0.23(-5.30%) |
Dec 15, 2023 | 4.360 | 4.360 | 4.200 | 4.340 | 253,712 | +0.03(+0.70%) |
Dec 14, 2023 | 4.350 | 4.390 | 4.250 | 4.310 | 154,037 | +0.02(+0.47%) |
Dec 13, 2023 | 4.120 | 4.290 | 4.025 | 4.290 | 118,093 | +0.17(+4.13%) |
Dec 12, 2023 | 4.030 | 4.200 | 4.000 | 4.120 | 83,535 | +0.06(+1.48%) |
Dec 11, 2023 | 4.070 | 4.160 | 4.040 | 4.060 | 110,827 | -0.01(-0.25%) |
Dec 08, 2023 | 4.070 | 4.080 | 3.810 | 4.070 | 91,897 | +0.21(+5.44%) |
Dec 07, 2023 | 3.810 | 3.880 | 3.700 | 3.860 | 132,070 | -0.03(-0.77%) |
Dec 06, 2023 | 4.050 | 4.055 | 3.890 | 3.890 | 104,849 | -0.10(-2.51%) |
Dec 05, 2023 | 3.900 | 4.040 | 3.880 | 3.990 | 118,147 | +0.04(+1.01%) |
Dec 04, 2023 | 3.960 | 4.140 | 3.940 | 3.950 | 148,076 | -0.01(-0.25%) |
Dec 01, 2023 | 3.790 | 4.000 | 3.785 | 3.960 | 121,462 | +0.15(+3.94%) |
Nov 30, 2023 | 3.880 | 3.880 | 3.710 | 3.810 | 119,913 | -0.08(-2.06%) |
Nov 29, 2023 | 3.800 | 3.936 | 3.800 | 3.890 | 125,601 | +0.05(+1.30%) |
Nov 28, 2023 | 3.970 | 3.975 | 3.830 | 3.840 | 98,209 | -0.14(-3.52%) |
Nov 27, 2023 | 3.950 | 4.020 | 3.860 | 3.980 | 85,934 | +0.04(+1.02%) |
Nov 24, 2023 | 3.800 | 3.940 | 3.790 | 3.940 | 30,991 | +0.15(+3.96%) |
Nov 22, 2023 | 3.830 | 3.830 | 3.780 | 3.790 | 112,529 | +0.00(+0.00%) |
Nov 21, 2023 | 3.740 | 3.850 | 3.730 | 3.790 | 82,055 | -0.01(-0.26%) |
Nov 20, 2023 | 3.800 | 3.920 | 3.780 | 3.800 | 155,789 | -0.04(-1.04%) |
Nov 17, 2023 | 3.940 | 4.050 | 3.800 | 3.840 | 142,464 | -0.08(-2.04%) |
Nov 16, 2023 | 3.790 | 3.950 | 3.740 | 3.920 | 97,396 | +0.13(+3.43%) |
Nov 15, 2023 | 3.730 | 3.970 | 3.691 | 3.790 | 236,625 | +0.09(+2.43%) |
Nov 14, 2023 | 3.660 | 3.830 | 3.560 | 3.700 | 312,792 | +0.18(+5.11%) |
Nov 13, 2023 | 3.570 | 3.730 | 3.500 | 3.520 | 92,671 | -0.11(-3.03%) |
Nov 10, 2023 | 3.570 | 3.650 | 3.493 | 3.630 | 80,854 | +0.08(+2.25%) |
Nov 09, 2023 | 3.640 | 3.700 | 3.490 | 3.550 | 75,248 | -0.07(-1.93%) |
Nov 08, 2023 | 3.580 | 3.660 | 3.335 | 3.620 | 299,063 | +0.02(+0.56%) |
Nov 07, 2023 | 4.230 | 4.280 | 3.580 | 3.600 | 236,263 | -0.57(-13.67%) |
Nov 06, 2023 | 3.980 | 4.170 | 3.950 | 4.170 | 78,985 | +0.17(+4.25%) |
Nov 03, 2023 | 4.060 | 4.140 | 3.870 | 4.000 | 84,359 | +0.00(+0.00%) |
Nov 02, 2023 | 4.070 | 4.230 | 3.940 | 4.000 | 125,254 | -0.06(-1.48%) |
Nov 01, 2023 | 4.220 | 4.240 | 3.970 | 4.060 | 59,189 | -0.21(-4.92%) |
Oct 31, 2023 | 4.290 | 4.310 | 4.260 | 4.270 | 78,778 | +0.01(+0.23%) |
Oct 30, 2023 | 4.350 | 4.410 | 4.230 | 4.260 | 91,434 | -0.04(-0.93%) |
Oct 27, 2023 | 4.300 | 4.490 | 4.220 | 4.300 | 84,858 | +0.04(+0.94%) |
Oct 26, 2023 | 4.410 | 4.410 | 4.240 | 4.260 | 85,024 | -0.16(-3.62%) |
Oct 25, 2023 | 4.450 | 4.497 | 4.374 | 4.420 | 71,607 | -0.10(-2.21%) |
Oct 24, 2023 | 4.580 | 4.625 | 4.490 | 4.520 | 101,046 | +0.00(+0.00%) |
Oct 23, 2023 | 4.590 | 4.590 | 4.500 | 4.520 | 168,725 | -0.10(-2.16%) |
Oct 20, 2023 | 4.690 | 4.700 | 4.610 | 4.620 | 83,304 | -0.06(-1.28%) |
Oct 19, 2023 | 4.700 | 4.740 | 4.670 | 4.680 | 84,265 | +0.01(+0.21%) |
Oct 18, 2023 | 4.720 | 4.720 | 4.650 | 4.670 | 69,381 | -0.09(-1.89%) |
Oct 17, 2023 | 4.810 | 4.870 | 4.720 | 4.760 | 124,605 | -0.03(-0.63%) |
Oct 16, 2023 | 4.740 | 4.940 | 4.680 | 4.790 | 103,566 | +0.11(+2.35%) |
Oct 13, 2023 | 4.810 | 4.840 | 4.650 | 4.680 | 68,960 | -0.14(-2.90%) |
Oct 12, 2023 | 4.650 | 4.950 | 4.651 | 4.820 | 67,405 | -0.01(-0.21%) |
Oct 11, 2023 | 4.910 | 5.000 | 4.760 | 4.830 | 66,853 | -0.16(-3.21%) |
Oct 10, 2023 | 4.880 | 5.150 | 4.880 | 4.990 | 77,400 | +0.08(+1.63%) |
Oct 09, 2023 | 4.930 | 5.070 | 4.860 | 4.910 | 90,617 | -0.09(-1.80%) |
Oct 06, 2023 | 4.740 | 5.010 | 4.740 | 5.000 | 79,423 | +0.16(+3.31%) |
Oct 05, 2023 | 4.820 | 4.880 | 4.760 | 4.840 | 105,935 | +0.02(+0.41%) |
Oct 04, 2023 | 4.740 | 4.910 | 4.740 | 4.820 | 86,418 | +0.08(+1.69%) |
Oct 03, 2023 | 4.710 | 4.957 | 4.610 | 4.740 | 81,715 | +0.03(+0.64%) |
Oct 02, 2023 | 4.840 | 4.880 | 4.660 | 4.710 | 90,873 | -0.16(-3.29%) |
Sep 29, 2023 | 5.020 | 5.045 | 4.830 | 4.870 | 76,404 | -0.09(-1.81%) |
Sep 28, 2023 | 5.010 | 5.010 | 4.910 | 4.960 | 80,735 | -0.02(-0.40%) |
Sep 27, 2023 | 5.020 | 5.120 | 4.960 | 4.980 | 92,573 | -0.03(-0.60%) |
Sep 26, 2023 | 4.920 | 5.070 | 4.920 | 5.010 | 74,137 | -0.09(-1.76%) |
Sep 25, 2023 | 4.970 | 5.100 | 5.000 | 5.100 | 81,845 | +0.09(+1.80%) |
Sep 22, 2023 | 4.960 | 5.040 | 4.960 | 5.010 | 67,487 | +0.06(+1.21%) |
Sep 21, 2023 | 4.870 | 4.965 | 4.760 | 4.950 | 79,695 | +0.03(+0.61%) |
Sep 20, 2023 | 5.140 | 5.270 | 4.900 | 4.920 | 82,153 | -0.20(-3.91%) |
Sep 19, 2023 | 4.990 | 5.230 | 4.990 | 5.120 | 129,346 | +0.11(+2.20%) |
Sep 18, 2023 | 4.980 | 5.050 | 4.970 | 5.010 | 99,007 | +0.02(+0.40%) |
Sep 15, 2023 | 5.010 | 5.080 | 4.980 | 4.990 | 200,553 | -0.02(-0.40%) |
Sep 14, 2023 | 4.980 | 5.178 | 4.980 | 5.010 | 129,688 | +0.01(+0.30%) |
Sep 13, 2023 | 5.250 | 5.270 | 4.970 | 4.995 | 130,507 | -0.27(-5.22%) |
Sep 12, 2023 | 5.280 | 5.480 | 5.250 | 5.270 | 98,008 | +0.00(+0.00%) |
Sep 11, 2023 | 5.180 | 5.340 | 5.160 | 5.270 | 87,104 | +0.03(+0.57%) |
Sep 08, 2023 | 5.290 | 5.350 | 5.200 | 5.240 | 101,812 | -0.05(-0.95%) |
Sep 07, 2023 | 5.340 | 5.350 | 5.150 | 5.290 | 432,249 | -0.14(-2.58%) |
Sep 06, 2023 | 5.710 | 5.730 | 5.381 | 5.430 | 95,607 | -0.26(-4.57%) |
Sep 05, 2023 | 5.900 | 5.900 | 5.680 | 5.690 | 217,348 | -0.23(-3.89%) |
Sep 01, 2023 | 5.730 | 5.950 | 5.513 | 5.920 | 127,943 | +0.21(+3.68%) |
Aug 31, 2023 | 5.700 | 5.780 | 5.690 | 5.710 | 161,796 | +0.01(+0.18%) |
Aug 30, 2023 | 5.740 | 5.770 | 5.680 | 5.700 | 87,770 | -0.03(-0.52%) |
Aug 29, 2023 | 5.670 | 5.790 | 5.670 | 5.730 | 89,299 | +0.05(+0.88%) |
Aug 28, 2023 | 5.680 | 5.750 | 5.490 | 5.680 | 98,091 | -0.02(-0.35%) |
Aug 25, 2023 | 5.530 | 5.750 | 5.470 | 5.700 | 64,415 | +0.14(+2.52%) |
Aug 24, 2023 | 5.750 | 5.770 | 5.540 | 5.560 | 123,057 | -0.19(-3.30%) |
Aug 23, 2023 | 5.350 | 5.750 | 5.350 | 5.750 | 105,320 | +0.41(+7.68%) |
Aug 22, 2023 | 5.300 | 5.370 | 5.240 | 5.340 | 107,763 | +0.04(+0.75%) |
Aug 21, 2023 | 5.270 | 5.350 | 5.170 | 5.300 | 135,183 | +0.00(+0.00%) |
Aug 18, 2023 | 5.290 | 5.500 | 5.270 | 5.300 | 95,303 | -0.05(-0.93%) |
Aug 17, 2023 | 5.410 | 5.520 | 5.340 | 5.350 | 78,990 | -0.10(-1.83%) |
Aug 16, 2023 | 5.470 | 5.600 | 5.390 | 5.450 | 97,316 | -0.04(-0.73%) |
Aug 15, 2023 | 5.650 | 5.720 | 5.450 | 5.490 | 123,011 | -0.22(-3.85%) |
Aug 14, 2023 | 5.830 | 5.830 | 5.640 | 5.710 | 83,189 | -0.08(-1.38%) |
Aug 11, 2023 | 5.760 | 5.940 | 5.690 | 5.790 | 146,207 | -0.03(-0.52%) |
Aug 10, 2023 | 5.580 | 5.870 | 5.580 | 5.820 | 161,136 | +0.11(+1.93%) |
Aug 09, 2023 | 5.500 | 5.893 | 5.450 | 5.710 | 354,845 | +0.22(+4.01%) |
Aug 08, 2023 | 5.140 | 5.500 | 5.060 | 5.490 | 147,310 | +0.33(+6.40%) |
Aug 07, 2023 | 5.300 | 5.380 | 5.140 | 5.160 | 194,559 | -0.18(-3.37%) |
Aug 04, 2023 | 5.090 | 5.380 | 5.040 | 5.340 | 236,690 | +0.24(+4.71%) |
Aug 03, 2023 | 5.080 | 5.160 | 5.080 | 5.100 | 215,197 | -0.01(-0.20%) |
Aug 02, 2023 | 5.060 | 5.270 | 5.060 | 5.110 | 474,943 | -0.05(-0.97%) |
Aug 01, 2023 | 5.300 | 5.410 | 5.090 | 5.160 | 172,115 | -0.15(-2.82%) |
Jul 31, 2023 | 5.190 | 5.410 | 5.190 | 5.310 | 139,457 | +0.11(+2.12%) |
Jul 28, 2023 | 5.030 | 5.240 | 5.002 | 5.200 | 90,221 | +0.20(+4.00%) |
Jul 27, 2023 | 5.210 | 5.210 | 4.970 | 5.000 | 87,970 | -0.12(-2.34%) |
Jul 26, 2023 | 5.080 | 5.230 | 5.050 | 5.120 | 114,426 | +0.07(+1.39%) |
Jul 25, 2023 | 5.040 | 5.140 | 5.010 | 5.050 | 120,162 | +0.01(+0.20%) |
Jul 24, 2023 | 5.180 | 5.210 | 4.900 | 5.040 | 154,169 | -0.13(-2.51%) |
Jul 21, 2023 | 5.250 | 5.300 | 5.120 | 5.170 | 109,611 | -0.03(-0.58%) |
Jul 20, 2023 | 5.220 | 5.280 | 5.130 | 5.200 | 101,602 | -0.06(-1.14%) |
Jul 19, 2023 | 5.200 | 5.260 | 5.150 | 5.260 | 143,620 | +0.06(+1.15%) |
Jul 18, 2023 | 5.220 | 5.345 | 5.170 | 5.200 | 89,016 | -0.04(-0.76%) |
Jul 17, 2023 | 5.420 | 5.470 | 5.190 | 5.240 | 179,770 | -0.18(-3.32%) |
Jul 14, 2023 | 5.340 | 5.480 | 5.320 | 5.420 | 59,081 | +0.04(+0.74%) |
Jul 13, 2023 | 5.390 | 5.480 | 5.330 | 5.380 | 54,482 | -0.01(-0.19%) |
Jul 12, 2023 | 5.490 | 5.500 | 5.320 | 5.390 | 89,383 | +0.03(+0.56%) |
Jul 11, 2023 | 5.110 | 5.390 | 5.110 | 5.360 | 119,058 | +0.25(+4.89%) |
Jul 10, 2023 | 4.880 | 5.130 | 4.850 | 5.110 | 99,479 | +0.20(+4.07%) |
Jul 07, 2023 | 4.750 | 5.030 | 4.750 | 4.910 | 354,586 | +0.18(+3.81%) |
Jul 06, 2023 | 4.860 | 4.940 | 4.510 | 4.730 | 135,871 | -0.23(-4.64%) |
Jul 05, 2023 | 5.190 | 5.200 | 4.930 | 4.960 | 163,504 | -0.22(-4.25%) |
Jul 03, 2023 | 4.920 | 5.235 | 4.880 | 5.180 | 123,885 | +0.26(+5.28%) |
Jun 30, 2023 | 4.970 | 4.980 | 4.895 | 4.920 | 72,139 | -0.04(-0.81%) |
Jun 29, 2023 | 4.930 | 5.000 | 4.900 | 4.960 | 111,273 | +0.03(+0.61%) |
Jun 28, 2023 | 4.890 | 4.980 | 4.850 | 4.930 | 66,110 | +0.02(+0.41%) |
Jun 27, 2023 | 4.860 | 4.970 | 4.850 | 4.910 | 75,287 | +0.06(+1.24%) |
Jun 26, 2023 | 4.930 | 4.990 | 4.840 | 4.850 | 124,938 | -0.10(-2.02%) |
Jun 23, 2023 | 4.790 | 4.985 | 4.790 | 4.950 | 589,987 | +0.08(+1.64%) |
Jun 22, 2023 | 4.760 | 4.935 | 4.725 | 4.870 | 104,395 | +0.07(+1.46%) |
Jun 21, 2023 | 4.800 | 4.920 | 4.780 | 4.800 | 133,132 | -0.05(-1.03%) |
Jun 20, 2023 | 4.860 | 4.990 | 4.850 | 4.850 | 147,758 | -0.01(-0.21%) |
Jun 16, 2023 | 4.990 | 5.005 | 4.840 | 4.860 | 255,134 | -0.09(-1.82%) |