Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.210 | 4.245 | 4.075 | 4.210 | 301,019 | +0.03(+0.72%) |
May 30, 2024 | 4.120 | 4.280 | 4.070 | 4.180 | 448,070 | +0.08(+1.95%) |
May 29, 2024 | 4.200 | 4.200 | 3.940 | 4.100 | 315,147 | -0.04(-0.97%) |
May 28, 2024 | 4.600 | 4.600 | 4.090 | 4.140 | 330,937 | -0.40(-8.81%) |
May 24, 2024 | 4.400 | 4.600 | 4.230 | 4.540 | 262,024 | +0.18(+4.13%) |
May 23, 2024 | 4.440 | 4.470 | 4.210 | 4.360 | 283,371 | -0.06(-1.36%) |
May 22, 2024 | 4.130 | 4.470 | 4.130 | 4.420 | 329,156 | +0.24(+5.74%) |
May 21, 2024 | 4.220 | 4.285 | 3.810 | 4.180 | 1,007,070 | -0.07(-1.65%) |
May 20, 2024 | 4.650 | 4.650 | 4.240 | 4.250 | 267,107 | -0.41(-8.80%) |
May 17, 2024 | 4.290 | 4.670 | 4.250 | 4.660 | 613,440 | +0.41(+9.65%) |
May 16, 2024 | 4.250 | 4.470 | 4.120 | 4.250 | 356,473 | +0.00(+0.00%) |
May 15, 2024 | 4.590 | 4.780 | 4.250 | 4.250 | 331,842 | -0.15(-3.41%) |
May 14, 2024 | 4.400 | 4.490 | 4.240 | 4.400 | 133,550 | +0.12(+2.80%) |
May 13, 2024 | 4.270 | 4.380 | 4.210 | 4.280 | 132,498 | +0.08(+1.90%) |
May 10, 2024 | 4.540 | 4.540 | 4.140 | 4.200 | 179,517 | -0.28(-6.25%) |
May 09, 2024 | 4.470 | 4.630 | 4.402 | 4.480 | 291,461 | -0.03(-0.67%) |
May 08, 2024 | 4.600 | 4.600 | 4.490 | 4.510 | 164,581 | -0.10(-2.17%) |
May 07, 2024 | 4.540 | 4.720 | 4.470 | 4.610 | 398,947 | +0.07(+1.54%) |
May 06, 2024 | 4.760 | 4.890 | 4.500 | 4.540 | 235,331 | -0.14(-2.99%) |
May 03, 2024 | 4.720 | 4.960 | 4.590 | 4.680 | 91,741 | +0.06(+1.30%) |
May 02, 2024 | 4.790 | 4.800 | 4.590 | 4.620 | 156,859 | -0.06(-1.28%) |
May 01, 2024 | 4.580 | 4.810 | 4.470 | 4.680 | 155,344 | +0.14(+3.08%) |
Apr 30, 2024 | 4.510 | 4.640 | 4.450 | 4.540 | 171,204 | +0.00(+0.00%) |
Apr 29, 2024 | 4.310 | 4.640 | 4.310 | 4.540 | 157,109 | +0.23(+5.34%) |
Apr 26, 2024 | 4.250 | 4.360 | 4.222 | 4.310 | 100,974 | +0.09(+2.13%) |
Apr 25, 2024 | 4.250 | 4.300 | 3.970 | 4.220 | 384,566 | -0.16(-3.65%) |
Apr 24, 2024 | 4.450 | 4.515 | 4.310 | 4.380 | 321,384 | -0.07(-1.57%) |
Apr 23, 2024 | 4.430 | 4.690 | 4.430 | 4.450 | 145,054 | +0.02(+0.45%) |
Apr 22, 2024 | 4.330 | 4.514 | 4.260 | 4.430 | 296,657 | +0.11(+2.55%) |
Apr 19, 2024 | 4.240 | 4.378 | 4.150 | 4.320 | 409,291 | +0.03(+0.70%) |
Apr 18, 2024 | 4.290 | 4.400 | 4.140 | 4.290 | 288,177 | -0.01(-0.23%) |
Apr 17, 2024 | 4.540 | 4.540 | 4.250 | 4.300 | 260,747 | -0.16(-3.59%) |
Apr 16, 2024 | 4.380 | 4.530 | 4.361 | 4.460 | 181,550 | -0.01(-0.22%) |
Apr 15, 2024 | 4.500 | 4.660 | 4.400 | 4.470 | 284,060 | +0.01(+0.22%) |
Apr 12, 2024 | 4.720 | 4.840 | 4.390 | 4.460 | 324,008 | -0.23(-4.90%) |
Apr 11, 2024 | 4.530 | 4.760 | 4.420 | 4.690 | 190,498 | +0.21(+4.69%) |
Apr 10, 2024 | 4.430 | 4.506 | 4.320 | 4.480 | 510,730 | -0.05(-1.10%) |
Apr 09, 2024 | 4.660 | 4.740 | 4.480 | 4.530 | 295,188 | -0.10(-2.16%) |
Apr 08, 2024 | 4.790 | 4.790 | 4.520 | 4.630 | 133,379 | -0.06(-1.28%) |
Apr 05, 2024 | 4.540 | 4.720 | 4.450 | 4.690 | 372,467 | +0.11(+2.40%) |
Apr 04, 2024 | 4.880 | 5.100 | 4.520 | 4.580 | 364,923 | -0.21(-4.38%) |
Apr 03, 2024 | 4.530 | 4.800 | 4.450 | 4.790 | 135,349 | +0.20(+4.36%) |
Apr 02, 2024 | 4.860 | 4.860 | 4.380 | 4.590 | 633,985 | -0.40(-8.02%) |
Apr 01, 2024 | 5.250 | 5.250 | 4.800 | 4.990 | 376,719 | -0.24(-4.59%) |
Mar 28, 2024 | 5.160 | 5.320 | 5.060 | 5.230 | 238,833 | +0.07(+1.36%) |
Mar 27, 2024 | 4.890 | 5.290 | 4.750 | 5.160 | 622,371 | +0.33(+6.83%) |
Mar 26, 2024 | 4.950 | 4.950 | 4.730 | 4.830 | 295,487 | -0.03(-0.62%) |
Mar 25, 2024 | 4.690 | 4.980 | 4.640 | 4.860 | 318,938 | +0.14(+2.97%) |
Mar 22, 2024 | 4.820 | 4.900 | 4.530 | 4.720 | 474,493 | -0.06(-1.26%) |
Mar 21, 2024 | 4.990 | 5.020 | 4.750 | 4.780 | 470,421 | -0.12(-2.45%) |
Mar 20, 2024 | 4.520 | 5.030 | 4.350 | 4.900 | 646,565 | +0.37(+8.17%) |
Mar 19, 2024 | 4.780 | 4.800 | 4.410 | 4.530 | 852,754 | -0.29(-6.02%) |
Mar 18, 2024 | 4.930 | 5.390 | 4.750 | 4.820 | 377,034 | -0.15(-3.12%) |
Mar 15, 2024 | 4.810 | 5.230 | 4.800 | 4.975 | 1,109,169 | +0.21(+4.30%) |
Mar 14, 2024 | 5.330 | 5.339 | 4.110 | 4.770 | 2,367,178 | -0.64(-11.83%) |
Mar 13, 2024 | 5.430 | 5.550 | 5.320 | 5.410 | 430,292 | -0.14(-2.52%) |
Mar 12, 2024 | 5.580 | 5.730 | 5.400 | 5.550 | 610,046 | +0.03(+0.54%) |
Mar 11, 2024 | 6.310 | 6.470 | 5.430 | 5.520 | 678,838 | -0.88(-13.75%) |
Mar 08, 2024 | 6.470 | 6.780 | 6.360 | 6.400 | 323,683 | +0.10(+1.59%) |
Mar 07, 2024 | 6.480 | 6.620 | 6.220 | 6.300 | 669,567 | -0.30(-4.55%) |
Mar 06, 2024 | 6.930 | 6.930 | 6.530 | 6.600 | 708,529 | -0.20(-2.94%) |
Mar 05, 2024 | 6.600 | 7.010 | 6.600 | 6.800 | 1,010,351 | +0.19(+2.87%) |
Mar 04, 2024 | 6.900 | 6.950 | 6.440 | 6.610 | 515,687 | -0.06(-0.90%) |
Mar 01, 2024 | 5.980 | 6.710 | 5.958 | 6.670 | 653,755 | +0.72(+12.10%) |
Feb 29, 2024 | 6.130 | 6.430 | 5.730 | 5.950 | 646,832 | +0.05(+0.85%) |
Feb 28, 2024 | 5.820 | 6.200 | 5.650 | 5.900 | 468,604 | +0.06(+1.03%) |
Feb 27, 2024 | 5.460 | 5.880 | 5.230 | 5.840 | 898,618 | +0.15(+2.64%) |
Feb 26, 2024 | 5.150 | 5.720 | 5.150 | 5.690 | 497,779 | +0.47(+9.00%) |
Feb 23, 2024 | 5.280 | 5.320 | 5.070 | 5.220 | 315,937 | -0.08(-1.51%) |
Feb 22, 2024 | 5.300 | 5.410 | 5.100 | 5.300 | 560,895 | +0.00(+0.00%) |
Feb 21, 2024 | 5.180 | 5.530 | 5.180 | 5.300 | 730,289 | +0.06(+1.15%) |
Feb 20, 2024 | 6.190 | 6.290 | 5.110 | 5.240 | 1,260,353 | -1.08(-17.09%) |
Feb 16, 2024 | 5.750 | 6.350 | 5.570 | 6.320 | 729,705 | +0.54(+9.34%) |
Feb 15, 2024 | 6.050 | 6.098 | 5.560 | 5.780 | 631,735 | +0.28(+5.09%) |
Feb 14, 2024 | 5.350 | 5.650 | 5.350 | 5.500 | 300,829 | +0.24(+4.56%) |
Feb 13, 2024 | 5.310 | 5.460 | 5.130 | 5.260 | 800,761 | -0.40(-7.07%) |
Feb 12, 2024 | 5.820 | 6.190 | 5.400 | 5.660 | 844,731 | -0.02(-0.35%) |
Feb 09, 2024 | 5.290 | 5.759 | 5.230 | 5.680 | 534,563 | +0.55(+10.72%) |
Feb 08, 2024 | 5.010 | 5.740 | 4.630 | 5.130 | 1,937,342 | +0.71(+16.06%) |
Feb 07, 2024 | 4.610 | 4.660 | 4.300 | 4.420 | 343,369 | -0.15(-3.28%) |
Feb 06, 2024 | 4.240 | 4.600 | 4.110 | 4.570 | 202,346 | +0.32(+7.53%) |
Feb 05, 2024 | 4.430 | 4.510 | 4.240 | 4.250 | 251,230 | -0.30(-6.59%) |
Feb 02, 2024 | 4.680 | 4.680 | 4.311 | 4.550 | 437,401 | -0.20(-4.21%) |
Feb 01, 2024 | 4.280 | 4.760 | 4.210 | 4.750 | 424,807 | +0.54(+12.96%) |
Jan 31, 2024 | 4.290 | 4.540 | 4.190 | 4.205 | 427,912 | -0.13(-3.11%) |
Jan 30, 2024 | 4.850 | 4.917 | 4.320 | 4.340 | 314,071 | -0.47(-9.77%) |
Jan 29, 2024 | 4.220 | 4.840 | 4.150 | 4.810 | 413,000 | +0.62(+14.80%) |
Jan 26, 2024 | 4.160 | 4.360 | 4.020 | 4.190 | 248,515 | +0.03(+0.60%) |
Jan 25, 2024 | 4.480 | 4.570 | 4.140 | 4.165 | 326,344 | -0.21(-4.91%) |
Jan 24, 2024 | 4.650 | 4.660 | 3.960 | 4.380 | 915,972 | -0.19(-4.16%) |
Jan 23, 2024 | 4.770 | 5.070 | 4.550 | 4.570 | 1,072,670 | -0.17(-3.59%) |
Jan 22, 2024 | 3.950 | 5.478 | 3.950 | 4.740 | 3,808,584 | +0.91(+23.76%) |
Jan 19, 2024 | 3.200 | 3.860 | 3.160 | 3.830 | 928,699 | +0.64(+20.06%) |
Jan 18, 2024 | 2.930 | 3.220 | 2.930 | 3.190 | 388,289 | +0.31(+10.76%) |
Jan 17, 2024 | 2.870 | 2.900 | 2.740 | 2.880 | 233,696 | -0.05(-1.71%) |
Jan 16, 2024 | 3.030 | 3.030 | 2.820 | 2.930 | 302,393 | -0.13(-4.25%) |
Jan 12, 2024 | 3.070 | 3.270 | 3.030 | 3.060 | 287,482 | +0.03(+0.99%) |
Jan 11, 2024 | 3.160 | 3.160 | 2.950 | 3.030 | 236,735 | -0.13(-4.11%) |
Jan 10, 2024 | 3.120 | 3.210 | 3.091 | 3.160 | 175,364 | +0.04(+1.28%) |
Jan 09, 2024 | 3.110 | 3.200 | 3.010 | 3.120 | 367,797 | -0.03(-0.95%) |
Jan 08, 2024 | 2.980 | 3.230 | 2.830 | 3.150 | 363,321 | +0.18(+6.06%) |
Jan 05, 2024 | 3.090 | 3.110 | 2.800 | 2.970 | 310,007 | -0.14(-4.50%) |
Jan 04, 2024 | 3.070 | 3.260 | 2.960 | 3.110 | 282,958 | +0.06(+1.97%) |
Jan 03, 2024 | 3.250 | 3.250 | 3.040 | 3.050 | 331,441 | -0.17(-5.28%) |
Jan 02, 2024 | 3.240 | 3.349 | 3.140 | 3.220 | 312,020 | -0.02(-0.62%) |
Dec 29, 2023 | 3.370 | 3.370 | 3.110 | 3.240 | 474,468 | -0.15(-4.42%) |
Dec 28, 2023 | 3.370 | 3.435 | 3.230 | 3.390 | 323,970 | +0.01(+0.30%) |
Dec 27, 2023 | 3.200 | 3.405 | 3.120 | 3.380 | 330,266 | +0.19(+5.96%) |
Dec 26, 2023 | 3.070 | 3.240 | 3.002 | 3.190 | 439,988 | +0.17(+5.63%) |
Dec 22, 2023 | 2.690 | 3.065 | 2.690 | 3.020 | 713,492 | +0.36(+13.53%) |
Dec 21, 2023 | 2.600 | 2.710 | 2.520 | 2.660 | 293,498 | +0.14(+5.56%) |
Dec 20, 2023 | 2.560 | 2.780 | 2.478 | 2.520 | 578,570 | -0.02(-0.79%) |
Dec 19, 2023 | 2.120 | 2.600 | 2.120 | 2.540 | 724,994 | +0.45(+21.53%) |
Dec 18, 2023 | 2.110 | 2.160 | 2.050 | 2.090 | 197,572 | +0.01(+0.48%) |
Dec 15, 2023 | 2.130 | 2.152 | 1.995 | 2.080 | 708,732 | -0.02(-0.95%) |
Dec 14, 2023 | 2.100 | 2.200 | 2.050 | 2.100 | 450,903 | +0.00(+0.00%) |
Dec 13, 2023 | 2.030 | 2.110 | 1.973 | 2.100 | 415,482 | +0.08(+3.96%) |
Dec 12, 2023 | 2.030 | 2.040 | 1.960 | 2.020 | 189,930 | -0.01(-0.49%) |
Dec 11, 2023 | 1.950 | 2.070 | 1.940 | 2.030 | 581,346 | +0.04(+2.01%) |
Dec 08, 2023 | 2.030 | 2.080 | 1.930 | 1.990 | 294,765 | -0.01(-0.50%) |
Dec 07, 2023 | 2.010 | 2.100 | 1.960 | 2.000 | 348,688 | +0.01(+0.50%) |
Dec 06, 2023 | 1.980 | 2.045 | 1.865 | 1.990 | 414,746 | +0.08(+4.19%) |
Dec 05, 2023 | 1.980 | 2.015 | 1.910 | 1.910 | 209,211 | -0.08(-4.02%) |
Dec 04, 2023 | 1.980 | 2.050 | 1.950 | 1.990 | 621,579 | +0.02(+1.02%) |
Dec 01, 2023 | 1.910 | 1.980 | 1.850 | 1.970 | 234,465 | +0.09(+4.79%) |
Nov 30, 2023 | 1.900 | 1.980 | 1.840 | 1.880 | 470,261 | +0.02(+1.08%) |
Nov 29, 2023 | 1.970 | 2.070 | 1.840 | 1.860 | 365,792 | -0.04(-2.11%) |
Nov 28, 2023 | 1.900 | 1.920 | 1.810 | 1.900 | 347,593 | +0.00(+0.00%) |
Nov 27, 2023 | 1.820 | 1.920 | 1.790 | 1.900 | 252,413 | +0.06(+3.26%) |
Nov 24, 2023 | 1.780 | 1.840 | 1.750 | 1.840 | 139,881 | +0.07(+3.95%) |
Nov 22, 2023 | 1.810 | 1.990 | 1.750 | 1.770 | 342,883 | -0.04(-2.21%) |
Nov 21, 2023 | 1.900 | 1.900 | 1.800 | 1.810 | 106,340 | -0.06(-3.47%) |
Nov 20, 2023 | 1.870 | 1.960 | 1.840 | 1.875 | 153,693 | -0.00(-0.27%) |
Nov 17, 2023 | 1.820 | 1.905 | 1.810 | 1.880 | 191,575 | +0.07(+3.87%) |
Nov 16, 2023 | 1.810 | 1.850 | 1.750 | 1.810 | 218,734 | -0.01(-0.55%) |
Nov 15, 2023 | 1.920 | 1.970 | 1.700 | 1.820 | 454,185 | -0.11(-5.70%) |
Nov 14, 2023 | 1.930 | 2.070 | 1.880 | 1.930 | 342,942 | +0.09(+4.89%) |
Nov 13, 2023 | 1.850 | 1.870 | 1.740 | 1.840 | 292,025 | -0.02(-1.08%) |
Nov 10, 2023 | 1.930 | 1.930 | 1.800 | 1.860 | 188,760 | -0.03(-1.59%) |
Nov 09, 2023 | 2.050 | 2.142 | 1.860 | 1.890 | 490,092 | -0.07(-3.57%) |
Nov 08, 2023 | 2.050 | 2.050 | 1.880 | 1.960 | 255,386 | -0.09(-4.39%) |
Nov 07, 2023 | 2.250 | 2.300 | 2.000 | 2.050 | 301,854 | -0.16(-7.24%) |
Nov 06, 2023 | 2.310 | 2.390 | 2.175 | 2.210 | 365,819 | -0.04(-1.78%) |
Nov 03, 2023 | 2.230 | 2.350 | 2.120 | 2.250 | 379,815 | +0.08(+3.69%) |
Nov 02, 2023 | 1.900 | 2.180 | 1.870 | 2.170 | 773,794 | +0.32(+17.30%) |
Nov 01, 2023 | 1.830 | 1.870 | 1.730 | 1.850 | 189,530 | +0.03(+1.65%) |
Oct 31, 2023 | 1.700 | 1.880 | 1.700 | 1.820 | 230,888 | +0.09(+5.20%) |
Oct 30, 2023 | 1.790 | 1.830 | 1.690 | 1.730 | 197,650 | -0.03(-1.70%) |
Oct 27, 2023 | 1.900 | 1.900 | 1.660 | 1.760 | 331,162 | -0.07(-3.83%) |
Oct 26, 2023 | 1.940 | 1.940 | 1.810 | 1.830 | 245,076 | -0.11(-5.67%) |
Oct 25, 2023 | 1.970 | 1.980 | 1.890 | 1.940 | 236,247 | -0.04(-2.02%) |
Oct 24, 2023 | 1.990 | 2.060 | 1.965 | 1.980 | 261,303 | +0.00(+0.00%) |
Oct 23, 2023 | 1.970 | 2.040 | 1.930 | 1.980 | 358,472 | -0.01(-0.50%) |
Oct 20, 2023 | 1.990 | 2.050 | 1.950 | 1.990 | 376,534 | -0.01(-0.25%) |
Oct 19, 2023 | 2.040 | 2.040 | 1.845 | 1.995 | 446,306 | -0.03(-1.72%) |
Oct 18, 2023 | 2.230 | 2.230 | 2.010 | 2.030 | 244,613 | -0.19(-8.56%) |
Oct 17, 2023 | 2.270 | 2.350 | 2.160 | 2.220 | 218,142 | -0.07(-3.06%) |
Oct 16, 2023 | 2.290 | 2.345 | 2.220 | 2.290 | 270,823 | +0.00(+0.00%) |
Oct 13, 2023 | 2.270 | 2.320 | 2.200 | 2.290 | 200,244 | +0.02(+0.88%) |
Oct 12, 2023 | 2.420 | 2.420 | 2.205 | 2.270 | 208,779 | -0.14(-5.81%) |
Oct 11, 2023 | 2.600 | 2.650 | 2.370 | 2.410 | 231,256 | -0.15(-6.04%) |
Oct 10, 2023 | 2.600 | 2.725 | 2.540 | 2.565 | 338,655 | +0.02(+0.59%) |
Oct 09, 2023 | 2.490 | 2.720 | 2.300 | 2.550 | 317,702 | -0.02(-0.78%) |
Oct 06, 2023 | 2.250 | 2.590 | 2.245 | 2.570 | 767,200 | +0.37(+16.82%) |
Oct 05, 2023 | 2.180 | 2.260 | 2.120 | 2.200 | 443,360 | +0.05(+2.33%) |
Oct 04, 2023 | 2.360 | 2.490 | 2.100 | 2.150 | 579,188 | -0.20(-8.51%) |
Oct 03, 2023 | 2.480 | 2.505 | 2.310 | 2.350 | 279,908 | -0.13(-5.24%) |
Oct 02, 2023 | 2.550 | 2.600 | 2.390 | 2.480 | 409,648 | -0.07(-2.75%) |
Sep 29, 2023 | 2.580 | 2.630 | 2.460 | 2.550 | 915,632 | -0.03(-0.97%) |
Sep 28, 2023 | 2.700 | 2.780 | 2.510 | 2.575 | 254,067 | -0.13(-4.98%) |
Sep 27, 2023 | 2.910 | 3.000 | 2.580 | 2.710 | 877,142 | -0.16(-5.57%) |
Sep 26, 2023 | 2.710 | 3.005 | 2.710 | 2.870 | 426,747 | +0.12(+4.36%) |
Sep 25, 2023 | 2.800 | 2.820 | 2.710 | 2.750 | 2,136,756 | -0.08(-2.83%) |
Sep 22, 2023 | 2.760 | 2.980 | 2.740 | 2.830 | 319,522 | +0.03(+1.07%) |
Sep 21, 2023 | 2.590 | 2.800 | 2.560 | 2.800 | 409,591 | +0.16(+6.06%) |
Sep 20, 2023 | 2.740 | 2.880 | 2.600 | 2.640 | 368,940 | -0.10(-3.65%) |
Sep 19, 2023 | 2.930 | 3.030 | 2.720 | 2.740 | 578,746 | -0.18(-6.32%) |
Sep 18, 2023 | 3.190 | 3.190 | 2.920 | 2.925 | 178,867 | -0.29(-8.88%) |
Sep 15, 2023 | 3.400 | 3.490 | 3.120 | 3.210 | 323,881 | -0.26(-7.49%) |
Sep 14, 2023 | 3.430 | 3.550 | 3.150 | 3.470 | 275,856 | +0.09(+2.66%) |
Sep 13, 2023 | 3.230 | 3.550 | 3.160 | 3.380 | 371,250 | +0.19(+5.96%) |
Sep 12, 2023 | 3.270 | 3.360 | 3.140 | 3.190 | 184,547 | -0.07(-2.15%) |
Sep 11, 2023 | 3.120 | 3.310 | 3.100 | 3.260 | 209,726 | +0.16(+5.16%) |
Sep 08, 2023 | 3.310 | 3.310 | 2.970 | 3.100 | 240,410 | -0.20(-6.06%) |
Sep 07, 2023 | 3.380 | 3.380 | 3.210 | 3.300 | 182,650 | -0.11(-3.23%) |
Sep 06, 2023 | 3.540 | 3.550 | 3.280 | 3.410 | 249,643 | -0.12(-3.40%) |
Sep 05, 2023 | 3.760 | 3.890 | 3.490 | 3.530 | 192,828 | -0.23(-6.12%) |
Sep 01, 2023 | 3.910 | 3.990 | 3.720 | 3.760 | 178,778 | -0.11(-2.84%) |
Aug 31, 2023 | 4.100 | 4.120 | 3.870 | 3.870 | 198,108 | -0.22(-5.38%) |
Aug 30, 2023 | 4.140 | 4.140 | 3.920 | 4.090 | 128,175 | -0.04(-0.97%) |
Aug 29, 2023 | 4.230 | 4.365 | 4.080 | 4.130 | 153,835 | -0.12(-2.82%) |
Aug 28, 2023 | 4.260 | 4.349 | 4.180 | 4.250 | 152,167 | -0.01(-0.23%) |
Aug 25, 2023 | 4.250 | 4.330 | 4.110 | 4.260 | 155,396 | +0.02(+0.47%) |
Aug 24, 2023 | 4.550 | 4.550 | 4.220 | 4.240 | 242,956 | -0.30(-6.61%) |
Aug 23, 2023 | 4.350 | 4.670 | 4.320 | 4.540 | 242,309 | +0.23(+5.34%) |
Aug 22, 2023 | 4.270 | 4.340 | 4.010 | 4.310 | 258,765 | +0.15(+3.61%) |
Aug 21, 2023 | 3.900 | 4.200 | 3.740 | 4.160 | 366,680 | +0.27(+6.94%) |
Aug 18, 2023 | 3.750 | 3.960 | 3.750 | 3.890 | 258,624 | +0.07(+1.83%) |
Aug 17, 2023 | 3.820 | 3.890 | 3.740 | 3.820 | 243,285 | -0.02(-0.52%) |
Aug 16, 2023 | 3.870 | 3.900 | 3.755 | 3.840 | 341,467 | -0.07(-1.79%) |
Aug 15, 2023 | 4.080 | 4.110 | 3.815 | 3.910 | 258,315 | -0.20(-4.87%) |
Aug 14, 2023 | 4.530 | 4.530 | 3.960 | 4.110 | 273,687 | -0.31(-7.01%) |
Aug 11, 2023 | 4.360 | 4.530 | 4.260 | 4.420 | 177,835 | +0.01(+0.23%) |
Aug 10, 2023 | 4.240 | 4.615 | 4.240 | 4.410 | 211,626 | +0.23(+5.50%) |
Aug 09, 2023 | 4.120 | 4.210 | 4.070 | 4.180 | 174,145 | +0.07(+1.70%) |
Aug 08, 2023 | 4.200 | 4.290 | 4.110 | 4.110 | 177,846 | -0.10(-2.38%) |
Aug 07, 2023 | 4.590 | 4.590 | 4.140 | 4.210 | 267,592 | -0.40(-8.68%) |
Aug 04, 2023 | 4.600 | 4.700 | 4.560 | 4.610 | 167,889 | +0.00(+0.00%) |
Aug 03, 2023 | 4.510 | 4.640 | 4.390 | 4.610 | 226,761 | +0.09(+1.99%) |
Aug 02, 2023 | 4.610 | 4.690 | 4.480 | 4.520 | 488,261 | -0.13(-2.80%) |
Aug 01, 2023 | 4.780 | 4.780 | 4.452 | 4.650 | 459,006 | -0.19(-3.93%) |
Jul 31, 2023 | 4.830 | 4.980 | 4.795 | 4.840 | 181,227 | +0.01(+0.21%) |
Jul 28, 2023 | 4.790 | 5.030 | 4.750 | 4.830 | 394,615 | +0.11(+2.33%) |
Jul 27, 2023 | 5.050 | 5.060 | 4.720 | 4.720 | 229,543 | -0.30(-5.98%) |
Jul 26, 2023 | 4.980 | 5.110 | 4.900 | 5.020 | 683,196 | +0.04(+0.80%) |
Jul 25, 2023 | 4.990 | 5.090 | 4.890 | 4.980 | 731,545 | +0.03(+0.61%) |
Jul 24, 2023 | 5.210 | 5.225 | 4.850 | 4.950 | 505,959 | -0.25(-4.81%) |
Jul 21, 2023 | 5.250 | 5.270 | 5.060 | 5.200 | 339,890 | +0.01(+0.19%) |
Jul 20, 2023 | 5.340 | 5.420 | 5.090 | 5.190 | 160,803 | -0.18(-3.35%) |
Jul 19, 2023 | 5.550 | 5.810 | 5.350 | 5.370 | 442,751 | -0.17(-3.07%) |
Jul 18, 2023 | 5.500 | 5.600 | 5.340 | 5.540 | 367,044 | +0.03(+0.54%) |
Jul 17, 2023 | 5.540 | 5.715 | 5.461 | 5.510 | 285,995 | +0.02(+0.36%) |
Jul 14, 2023 | 5.650 | 5.695 | 5.440 | 5.490 | 139,041 | -0.16(-2.83%) |
Jul 13, 2023 | 5.640 | 5.770 | 5.550 | 5.650 | 200,203 | +0.04(+0.71%) |
Jul 12, 2023 | 5.610 | 5.700 | 5.520 | 5.610 | 155,807 | +0.14(+2.56%) |
Jul 11, 2023 | 5.560 | 5.560 | 5.370 | 5.470 | 341,315 | -0.09(-1.62%) |
Jul 10, 2023 | 5.310 | 5.600 | 5.215 | 5.560 | 353,869 | +0.26(+4.91%) |
Jul 07, 2023 | 5.380 | 5.465 | 5.200 | 5.300 | 251,433 | -0.12(-2.21%) |
Jul 06, 2023 | 5.370 | 5.640 | 5.270 | 5.420 | 308,649 | -0.04(-0.73%) |
Jul 05, 2023 | 5.450 | 5.560 | 5.400 | 5.460 | 257,879 | -0.02(-0.36%) |
Jul 03, 2023 | 5.840 | 5.850 | 5.380 | 5.480 | 297,653 | -0.39(-6.64%) |
Jun 30, 2023 | 5.840 | 6.030 | 5.805 | 5.870 | 812,596 | +0.09(+1.56%) |
Jun 29, 2023 | 5.820 | 6.050 | 5.730 | 5.780 | 293,652 | -0.03(-0.52%) |
Jun 28, 2023 | 5.550 | 5.920 | 5.535 | 5.810 | 375,186 | +0.24(+4.31%) |
Jun 27, 2023 | 5.610 | 5.710 | 5.460 | 5.570 | 493,424 | -0.02(-0.36%) |
Jun 26, 2023 | 5.740 | 5.785 | 5.570 | 5.590 | 315,589 | -0.15(-2.61%) |
Jun 23, 2023 | 5.800 | 5.890 | 5.470 | 5.740 | 1,441,553 | -0.17(-2.88%) |
Jun 22, 2023 | 6.170 | 6.210 | 5.850 | 5.910 | 280,631 | -0.26(-4.21%) |
Jun 21, 2023 | 6.660 | 6.660 | 5.680 | 6.170 | 706,073 | -0.49(-7.36%) |
Jun 20, 2023 | 6.650 | 6.720 | 6.375 | 6.660 | 238,280 | -0.05(-0.75%) |
Jun 16, 2023 | 6.790 | 6.890 | 6.510 | 6.710 | 945,642 | +0.00(+0.00%) |
Jun 15, 2023 | 6.850 | 6.850 | 6.480 | 6.710 | 320,884 | -0.19(-2.75%) |
Jun 14, 2023 | 7.140 | 7.190 | 6.780 | 6.900 | 269,160 | -0.23(-3.23%) |
Jun 13, 2023 | 6.990 | 7.270 | 6.900 | 7.130 | 346,196 | +0.18(+2.59%) |
Jun 12, 2023 | 7.150 | 7.210 | 6.810 | 6.950 | 443,294 | -0.17(-2.39%) |
Jun 09, 2023 | 7.400 | 7.430 | 7.030 | 7.120 | 200,112 | -0.28(-3.78%) |
Jun 08, 2023 | 7.340 | 7.460 | 7.250 | 7.400 | 193,692 | +0.09(+1.23%) |
Jun 07, 2023 | 7.550 | 7.675 | 7.260 | 7.310 | 431,796 | -0.27(-3.56%) |
Jun 06, 2023 | 7.640 | 8.091 | 7.520 | 7.580 | 666,627 | -0.02(-0.26%) |
Jun 05, 2023 | 7.640 | 7.700 | 7.478 | 7.600 | 358,972 | -0.04(-0.52%) |
Jun 02, 2023 | 7.690 | 7.740 | 7.330 | 7.640 | 817,874 | +0.13(+1.73%) |