Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.100 | 6.340 | 5.990 | 6.190 | 70,005 | +0.12(+1.98%) |
May 30, 2024 | 6.040 | 6.100 | 5.996 | 6.070 | 35,683 | +0.00(+0.00%) |
May 29, 2024 | 5.980 | 6.090 | 5.900 | 6.070 | 61,840 | +0.10(+1.68%) |
May 28, 2024 | 6.130 | 6.130 | 5.633 | 5.970 | 56,784 | -0.08(-1.32%) |
May 24, 2024 | 6.040 | 6.160 | 5.980 | 6.050 | 27,806 | +0.05(+0.83%) |
May 23, 2024 | 5.910 | 6.110 | 5.850 | 6.000 | 45,474 | +0.13(+2.21%) |
May 22, 2024 | 5.720 | 5.900 | 5.690 | 5.870 | 41,039 | +0.13(+2.26%) |
May 21, 2024 | 5.740 | 5.740 | 5.645 | 5.740 | 36,688 | +0.00(+0.00%) |
May 20, 2024 | 5.670 | 5.740 | 5.570 | 5.740 | 42,763 | -0.02(-0.35%) |
May 17, 2024 | 5.520 | 5.765 | 5.390 | 5.760 | 43,095 | +0.22(+3.97%) |
May 16, 2024 | 5.450 | 5.590 | 5.360 | 5.540 | 46,946 | +0.04(+0.73%) |
May 15, 2024 | 5.320 | 5.500 | 5.050 | 5.500 | 72,467 | +0.18(+3.38%) |
May 14, 2024 | 5.340 | 5.420 | 5.160 | 5.320 | 37,398 | -0.15(-2.74%) |
May 13, 2024 | 5.600 | 5.620 | 5.440 | 5.470 | 48,002 | -0.18(-3.19%) |
May 10, 2024 | 5.380 | 5.715 | 4.490 | 5.650 | 58,067 | +0.11(+1.99%) |
May 09, 2024 | 5.600 | 5.600 | 5.458 | 5.540 | 94,234 | -0.01(-0.18%) |
May 08, 2024 | 5.530 | 5.570 | 5.410 | 5.550 | 104,012 | +0.06(+1.09%) |
May 07, 2024 | 5.310 | 5.500 | 5.310 | 5.490 | 83,211 | +0.25(+4.77%) |
May 06, 2024 | 5.360 | 5.400 | 5.205 | 5.240 | 59,196 | -0.06(-1.13%) |
May 03, 2024 | 5.430 | 5.670 | 5.231 | 5.300 | 40,716 | -0.13(-2.39%) |
May 02, 2024 | 5.760 | 5.760 | 5.380 | 5.430 | 42,972 | -0.30(-5.24%) |
May 01, 2024 | 5.850 | 5.850 | 5.365 | 5.730 | 56,538 | -0.07(-1.21%) |
Apr 30, 2024 | 5.870 | 5.875 | 5.570 | 5.800 | 37,338 | -0.12(-2.03%) |
Apr 29, 2024 | 5.660 | 6.070 | 5.550 | 5.920 | 102,860 | +0.32(+5.71%) |
Apr 26, 2024 | 5.050 | 5.610 | 5.050 | 5.600 | 59,677 | +0.30(+5.66%) |
Apr 25, 2024 | 5.210 | 5.310 | 4.760 | 5.300 | 67,531 | -0.09(-1.67%) |
Apr 24, 2024 | 5.250 | 5.440 | 4.950 | 5.390 | 79,919 | +0.12(+2.28%) |
Apr 23, 2024 | 5.210 | 5.440 | 5.120 | 5.270 | 65,375 | -0.12(-2.23%) |
Apr 22, 2024 | 5.190 | 5.500 | 5.190 | 5.390 | 151,679 | +0.24(+4.66%) |
Apr 19, 2024 | 4.780 | 5.190 | 4.780 | 5.150 | 167,937 | +0.38(+7.97%) |
Apr 18, 2024 | 4.750 | 4.770 | 4.700 | 4.770 | 39,939 | +0.07(+1.49%) |
Apr 17, 2024 | 4.600 | 4.730 | 4.550 | 4.700 | 51,000 | +0.12(+2.62%) |
Apr 16, 2024 | 4.500 | 4.580 | 4.490 | 4.580 | 25,555 | -0.04(-0.87%) |
Apr 15, 2024 | 4.620 | 4.620 | 4.265 | 4.620 | 33,229 | +0.02(+0.43%) |
Apr 12, 2024 | 4.700 | 4.852 | 4.412 | 4.600 | 41,373 | -0.16(-3.36%) |
Apr 11, 2024 | 4.580 | 4.790 | 4.390 | 4.760 | 55,406 | +0.26(+5.78%) |
Apr 10, 2024 | 4.380 | 4.510 | 4.152 | 4.500 | 45,704 | +0.00(+0.00%) |
Apr 09, 2024 | 4.510 | 4.570 | 4.070 | 4.500 | 31,644 | -0.10(-2.17%) |
Apr 08, 2024 | 4.670 | 4.738 | 4.400 | 4.600 | 68,424 | -0.08(-1.71%) |
Apr 05, 2024 | 4.340 | 4.700 | 4.130 | 4.680 | 75,869 | +0.25(+5.64%) |
Apr 04, 2024 | 4.320 | 4.460 | 4.060 | 4.430 | 57,452 | +0.15(+3.50%) |
Apr 03, 2024 | 3.800 | 4.480 | 3.680 | 4.280 | 227,535 | +0.51(+13.53%) |
Apr 02, 2024 | 3.230 | 3.780 | 3.230 | 3.770 | 104,625 | +0.57(+17.81%) |
Apr 01, 2024 | 3.010 | 3.440 | 3.000 | 3.200 | 294,806 | +0.20(+6.67%) |
Mar 28, 2024 | 3.000 | 3.130 | 2.890 | 3.000 | 126,315 | +0.08(+2.74%) |
Mar 27, 2024 | 2.940 | 2.940 | 2.850 | 2.920 | 15,596 | +0.02(+0.69%) |
Mar 26, 2024 | 2.960 | 2.960 | 2.820 | 2.900 | 8,535 | +0.07(+2.65%) |
Mar 25, 2024 | 3.070 | 3.070 | 2.500 | 2.825 | 107,352 | -0.20(-6.77%) |
Mar 22, 2024 | 2.900 | 3.040 | 2.900 | 3.030 | 9,231 | +0.13(+4.48%) |
Mar 21, 2024 | 2.900 | 3.130 | 2.845 | 2.900 | 32,513 | +0.10(+3.57%) |
Mar 20, 2024 | 2.691 | 2.840 | 2.691 | 2.800 | 4,374 | -0.04(-1.41%) |
Mar 19, 2024 | 2.900 | 2.900 | 2.755 | 2.840 | 15,765 | -0.02(-0.70%) |
Mar 18, 2024 | 3.190 | 3.190 | 2.860 | 2.860 | 9,725 | -0.04(-1.38%) |
Mar 15, 2024 | 3.000 | 3.020 | 2.850 | 2.900 | 16,881 | -0.07(-2.36%) |
Mar 14, 2024 | 2.930 | 3.070 | 2.900 | 2.970 | 8,869 | +0.09(+3.13%) |
Mar 13, 2024 | 2.960 | 3.200 | 2.850 | 2.880 | 12,939 | -0.06(-1.87%) |
Mar 12, 2024 | 3.000 | 3.000 | 2.900 | 2.935 | 12,724 | -0.10(-3.45%) |
Mar 11, 2024 | 3.050 | 3.050 | 2.970 | 3.040 | 3,026 | +0.04(+1.33%) |
Mar 08, 2024 | 3.000 | 3.200 | 2.950 | 3.000 | 39,019 | +0.03(+1.01%) |
Mar 07, 2024 | 2.945 | 3.030 | 2.925 | 2.970 | 80,555 | -0.09(-2.94%) |
Mar 06, 2024 | 3.070 | 3.090 | 2.960 | 3.060 | 15,016 | -0.04(-1.29%) |
Mar 05, 2024 | 3.140 | 3.140 | 3.050 | 3.100 | 11,586 | -0.03(-0.96%) |
Mar 04, 2024 | 3.194 | 3.194 | 3.082 | 3.130 | 18,604 | -0.02(-0.63%) |
Mar 01, 2024 | 2.990 | 3.150 | 2.975 | 3.150 | 9,084 | +0.14(+4.65%) |
Feb 29, 2024 | 3.040 | 3.040 | 2.970 | 3.010 | 8,121 | -0.01(-0.33%) |
Feb 28, 2024 | 3.000 | 3.020 | 2.970 | 3.020 | 11,915 | +0.04(+1.34%) |
Feb 27, 2024 | 3.000 | 3.000 | 2.950 | 2.980 | 8,049 | +0.03(+1.01%) |
Feb 26, 2024 | 3.000 | 3.100 | 2.950 | 2.950 | 16,206 | -0.05(-1.66%) |
Feb 23, 2024 | 2.960 | 3.000 | 2.951 | 3.000 | 1,077 | -0.01(-0.33%) |
Feb 22, 2024 | 3.010 | 3.010 | 3.010 | 3.010 | 11,532 | +0.00(+0.00%) |
Feb 21, 2024 | 3.020 | 3.050 | 2.980 | 3.010 | 14,271 | -0.01(-0.33%) |
Feb 20, 2024 | 3.230 | 3.260 | 3.000 | 3.020 | 10,918 | -0.14(-4.43%) |
Feb 16, 2024 | 2.970 | 3.185 | 2.970 | 3.160 | 12,185 | +0.15(+4.98%) |
Feb 15, 2024 | 3.070 | 3.070 | 2.970 | 3.010 | 6,203 | -0.01(-0.33%) |
Feb 14, 2024 | 3.000 | 3.020 | 2.950 | 3.020 | 7,293 | +0.03(+1.00%) |
Feb 13, 2024 | 2.950 | 3.120 | 2.950 | 2.990 | 40,453 | +0.01(+0.34%) |
Feb 12, 2024 | 3.000 | 3.040 | 2.920 | 2.980 | 14,449 | +0.10(+3.47%) |
Feb 09, 2024 | 2.860 | 2.910 | 2.850 | 2.880 | 2,126 | +0.02(+0.70%) |
Feb 08, 2024 | 2.870 | 2.870 | 2.850 | 2.860 | 1,650 | -0.01(-0.35%) |
Feb 07, 2024 | 2.800 | 2.950 | 2.800 | 2.870 | 14,999 | +0.08(+2.87%) |
Feb 06, 2024 | 2.830 | 2.840 | 2.750 | 2.790 | 14,502 | +0.10(+3.72%) |
Feb 05, 2024 | 2.900 | 2.910 | 2.430 | 2.690 | 35,547 | -0.21(-7.24%) |
Feb 02, 2024 | 3.020 | 3.070 | 2.900 | 2.900 | 27,785 | -0.09(-3.01%) |
Feb 01, 2024 | 3.020 | 3.040 | 2.970 | 2.990 | 12,604 | +0.01(+0.17%) |
Jan 31, 2024 | 3.030 | 3.045 | 2.985 | 2.985 | 5,751 | -0.10(-3.40%) |
Jan 30, 2024 | 3.030 | 3.090 | 2.965 | 3.090 | 10,741 | +0.09(+3.00%) |
Jan 29, 2024 | 3.030 | 3.090 | 2.980 | 3.000 | 5,101 | -0.02(-0.66%) |
Jan 26, 2024 | 2.980 | 3.040 | 2.975 | 3.020 | 1,668 | +0.04(+1.34%) |
Jan 25, 2024 | 2.860 | 2.999 | 2.860 | 2.980 | 7,456 | +0.07(+2.41%) |
Jan 24, 2024 | 2.970 | 2.970 | 2.910 | 2.910 | 1,627 | +0.00(+0.00%) |
Jan 23, 2024 | 3.000 | 3.000 | 2.810 | 2.910 | 12,793 | -0.04(-1.36%) |
Jan 22, 2024 | 3.000 | 3.070 | 2.910 | 2.950 | 5,937 | +0.02(+0.68%) |
Jan 19, 2024 | 2.780 | 3.140 | 2.760 | 2.930 | 11,647 | +0.17(+6.16%) |
Jan 18, 2024 | 2.670 | 2.870 | 2.670 | 2.760 | 6,596 | +0.05(+1.85%) |
Jan 17, 2024 | 2.830 | 2.830 | 2.710 | 2.710 | 4,462 | -0.25(-8.29%) |
Jan 16, 2024 | 3.000 | 3.000 | 2.930 | 2.955 | 1,984 | -0.02(-0.51%) |
Jan 12, 2024 | 3.010 | 3.020 | 2.850 | 2.970 | 34,136 | -0.04(-1.33%) |
Jan 11, 2024 | 3.050 | 3.060 | 3.010 | 3.010 | 3,611 | -0.02(-0.50%) |
Jan 10, 2024 | 3.010 | 3.025 | 3.000 | 3.025 | 13,128 | +0.01(+0.48%) |
Jan 09, 2024 | 3.104 | 3.130 | 3.011 | 3.011 | 11,162 | -0.13(-4.27%) |
Jan 08, 2024 | 3.300 | 3.310 | 3.010 | 3.145 | 122,441 | -0.08(-2.33%) |
Jan 05, 2024 | 3.261 | 3.261 | 3.200 | 3.220 | 23,418 | -0.05(-1.53%) |
Jan 04, 2024 | 3.420 | 3.420 | 3.220 | 3.270 | 21,237 | +0.02(+0.62%) |
Jan 03, 2024 | 3.280 | 3.310 | 3.210 | 3.250 | 23,873 | -0.03(-0.91%) |
Jan 02, 2024 | 3.290 | 3.400 | 3.190 | 3.280 | 68,892 | +0.08(+2.50%) |
Dec 29, 2023 | 3.250 | 3.280 | 3.185 | 3.200 | 41,654 | +0.00(+0.00%) |
Dec 28, 2023 | 3.240 | 3.260 | 3.190 | 3.200 | 31,117 | -0.05(-1.54%) |
Dec 27, 2023 | 3.250 | 3.300 | 3.210 | 3.250 | 29,711 | +0.01(+0.31%) |
Dec 26, 2023 | 3.110 | 3.250 | 3.020 | 3.240 | 133,420 | +0.20(+6.58%) |
Dec 22, 2023 | 3.230 | 3.230 | 2.980 | 3.040 | 131,312 | -0.01(-0.33%) |
Dec 21, 2023 | 3.150 | 3.230 | 3.040 | 3.050 | 73,189 | -0.06(-1.93%) |
Dec 20, 2023 | 3.240 | 3.250 | 3.110 | 3.110 | 77,996 | -0.14(-4.31%) |
Dec 19, 2023 | 3.360 | 3.360 | 3.241 | 3.250 | 32,196 | -0.08(-2.40%) |
Dec 18, 2023 | 3.315 | 3.350 | 3.315 | 3.330 | 8,457 | +0.04(+1.22%) |
Dec 15, 2023 | 3.300 | 3.330 | 3.250 | 3.290 | 45,101 | -0.02(-0.45%) |
Dec 14, 2023 | 3.310 | 3.350 | 3.260 | 3.305 | 38,469 | +0.04(+1.07%) |
Dec 13, 2023 | 3.350 | 3.350 | 3.260 | 3.270 | 30,589 | -0.03(-0.91%) |
Dec 12, 2023 | 3.370 | 3.375 | 3.290 | 3.300 | 57,318 | -0.04(-1.20%) |
Dec 11, 2023 | 3.340 | 3.350 | 3.330 | 3.340 | 32,829 | -0.02(-0.60%) |
Dec 08, 2023 | 3.340 | 3.360 | 3.290 | 3.360 | 33,092 | +0.06(+1.79%) |
Dec 07, 2023 | 3.320 | 3.320 | 3.250 | 3.301 | 37,793 | -0.01(-0.44%) |
Dec 06, 2023 | 3.300 | 3.316 | 3.300 | 3.316 | 2,096 | +0.02(+0.47%) |
Dec 05, 2023 | 3.350 | 3.390 | 3.300 | 3.300 | 10,923 | -0.05(-1.49%) |
Dec 04, 2023 | 3.400 | 3.400 | 3.300 | 3.350 | 28,318 | -0.05(-1.41%) |
Dec 01, 2023 | 3.430 | 3.490 | 3.260 | 3.398 | 43,577 | -0.03(-0.93%) |
Nov 30, 2023 | 3.500 | 3.500 | 3.300 | 3.430 | 37,681 | -0.07(-2.00%) |
Nov 29, 2023 | 3.540 | 3.550 | 3.410 | 3.500 | 185,368 | +0.00(+0.00%) |
Nov 28, 2023 | 3.550 | 3.575 | 3.500 | 3.500 | 155,587 | -0.10(-2.78%) |
Nov 27, 2023 | 3.600 | 3.610 | 3.560 | 3.600 | 25,408 | -0.04(-1.10%) |
Nov 24, 2023 | 3.570 | 3.640 | 3.520 | 3.640 | 5,285 | +0.01(+0.28%) |
Nov 22, 2023 | 3.640 | 3.640 | 3.558 | 3.630 | 6,507 | +0.03(+0.83%) |
Nov 21, 2023 | 3.640 | 3.640 | 3.560 | 3.600 | 1,127 | -0.05(-1.37%) |
Nov 20, 2023 | 3.570 | 3.660 | 3.570 | 3.650 | 4,474 | -0.07(-1.88%) |
Nov 17, 2023 | 3.680 | 3.720 | 3.655 | 3.720 | 46,777 | +0.06(+1.64%) |
Nov 16, 2023 | 3.730 | 3.730 | 3.625 | 3.660 | 25,963 | -0.01(-0.27%) |
Nov 15, 2023 | 3.730 | 3.730 | 3.550 | 3.670 | 10,414 | -0.06(-1.61%) |
Nov 14, 2023 | 3.730 | 3.730 | 3.730 | 3.730 | 924 | +0.06(+1.63%) |
Nov 13, 2023 | 3.750 | 3.750 | 3.640 | 3.670 | 20,187 | -0.01(-0.27%) |
Nov 10, 2023 | 3.750 | 3.750 | 3.680 | 3.680 | 1,720 | +0.02(+0.52%) |
Nov 08, 2023 | 3.661 | 893 | +0.01(+0.30%) | |||
Nov 07, 2023 | 3.680 | 3.750 | 3.650 | 3.650 | 8,709 | +0.00(+0.00%) |
Nov 06, 2023 | 3.730 | 3.730 | 3.650 | 3.650 | 5,733 | +0.00(+0.00%) |
Nov 03, 2023 | 3.660 | 3.695 | 3.640 | 3.650 | 15,073 | -0.00(-0.01%) |
Nov 02, 2023 | 3.650 | 3.770 | 3.600 | 3.650 | 15,757 | -0.03(-0.81%) |
Nov 01, 2023 | 3.700 | 3.730 | 3.620 | 3.680 | 4,202 | -0.05(-1.34%) |
Oct 31, 2023 | 3.720 | 3.900 | 3.724 | 3.730 | 1,491 | -0.07(-1.74%) |
Oct 30, 2023 | 3.760 | 3.812 | 3.700 | 3.796 | 13,886 | +0.04(+0.96%) |
Oct 27, 2023 | 3.760 | 3.840 | 3.760 | 3.760 | 3,673 | -0.05(-1.31%) |
Oct 26, 2023 | 3.915 | 3.915 | 3.810 | 3.810 | 32,187 | -0.04(-1.04%) |
Oct 24, 2023 | 3.850 | 151 | +0.00(+0.00%) | |||
Oct 23, 2023 | 3.850 | 3.890 | 3.850 | 3.850 | 1,935 | +0.00(+0.00%) |
Oct 20, 2023 | 3.850 | 3.905 | 3.850 | 3.850 | 1,007 | -0.01(-0.26%) |
Oct 19, 2023 | 3.850 | 3.860 | 3.850 | 3.860 | 1,088 | +0.00(+0.13%) |
Oct 18, 2023 | 3.980 | 3.980 | 3.855 | 3.855 | 1,935 | +0.08(+1.98%) |
Oct 17, 2023 | 3.880 | 3.880 | 3.780 | 3.780 | 3,079 | -0.01(-0.26%) |
Oct 16, 2023 | 3.820 | 3.840 | 3.790 | 3.790 | 18,824 | -0.06(-1.56%) |
Oct 13, 2023 | 3.802 | 3.920 | 3.802 | 3.850 | 3,451 | +0.02(+0.52%) |
Oct 12, 2023 | 3.830 | 3.840 | 3.820 | 3.830 | 4,498 | -0.01(-0.26%) |
Oct 11, 2023 | 3.940 | 3.950 | 3.840 | 3.840 | 1,121 | +0.01(+0.39%) |
Oct 10, 2023 | 3.820 | 3.929 | 3.800 | 3.825 | 3,546 | -0.01(-0.26%) |
Oct 09, 2023 | 3.875 | 3.875 | 3.810 | 3.835 | 3,148 | +0.00(+0.13%) |
Oct 06, 2023 | 3.830 | 3.850 | 3.800 | 3.830 | 4,492 | -0.04(-1.03%) |
Oct 05, 2023 | 3.850 | 3.870 | 3.810 | 3.870 | 7,698 | -0.01(-0.26%) |
Oct 04, 2023 | 3.880 | 3.880 | 3.880 | 3.880 | 358 | +0.01(+0.26%) |
Oct 03, 2023 | 3.910 | 3.910 | 3.850 | 3.870 | 6,912 | -0.04(-1.02%) |
Oct 02, 2023 | 3.910 | 3.950 | 3.900 | 3.910 | 8,503 | +0.01(+0.26%) |
Sep 29, 2023 | 3.900 | 3.960 | 3.870 | 3.900 | 7,397 | +0.03(+0.78%) |
Sep 28, 2023 | 3.900 | 3.990 | 3.870 | 3.870 | 12,794 | +0.00(+0.00%) |
Sep 27, 2023 | 3.890 | 3.900 | 3.860 | 3.870 | 5,673 | -0.06(-1.53%) |
Sep 26, 2023 | 3.920 | 3.940 | 3.900 | 3.930 | 20,434 | +0.01(+0.26%) |
Sep 25, 2023 | 3.870 | 3.920 | 3.860 | 3.920 | 11,636 | +0.02(+0.51%) |
Sep 22, 2023 | 3.980 | 4.040 | 3.895 | 3.900 | 15,270 | -0.10(-2.50%) |
Sep 21, 2023 | 3.960 | 4.030 | 3.940 | 4.000 | 12,806 | +0.05(+1.27%) |
Sep 20, 2023 | 4.040 | 4.050 | 3.950 | 3.950 | 8,328 | -0.08(-1.99%) |
Sep 19, 2023 | 4.050 | 4.075 | 3.960 | 4.030 | 16,172 | +0.02(+0.50%) |
Sep 18, 2023 | 3.940 | 4.070 | 3.940 | 4.010 | 16,269 | +0.11(+2.82%) |
Sep 15, 2023 | 4.340 | 4.340 | 3.900 | 3.900 | 93,682 | -0.36(-8.45%) |
Sep 14, 2023 | 4.450 | 4.450 | 4.260 | 4.260 | 11,550 | -0.19(-4.27%) |
Sep 13, 2023 | 4.440 | 4.450 | 4.400 | 4.450 | 8,264 | +0.00(+0.00%) |
Sep 12, 2023 | 4.450 | 4.450 | 4.400 | 4.450 | 11,480 | +0.01(+0.23%) |
Sep 11, 2023 | 4.350 | 4.460 | 4.440 | 15,894 | +0.09(+2.07%) | |
Sep 06, 2023 | 4.350 | 0 | +0.00(+0.00%) | |||
Sep 05, 2023 | 4.050 | 4.360 | 4.050 | 4.350 | 33,531 | +0.30(+7.41%) |
Sep 01, 2023 | 3.870 | 4.100 | 3.830 | 4.050 | 67,358 | +0.20(+5.19%) |
Aug 31, 2023 | 3.860 | 3.967 | 3.850 | 3.850 | 7,732 | -0.14(-3.51%) |
Aug 30, 2023 | 4.120 | 4.260 | 3.800 | 3.990 | 53,624 | -0.03(-0.75%) |
Aug 29, 2023 | 4.300 | 4.300 | 4.020 | 4.020 | 6,314 | -0.03(-0.74%) |
Aug 28, 2023 | 4.030 | 4.240 | 4.030 | 4.050 | 706 | -0.15(-3.55%) |
Aug 25, 2023 | 4.270 | 4.270 | 3.902 | 4.199 | 29,051 | -0.10(-2.35%) |
Aug 24, 2023 | 4.160 | 4.300 | 4.135 | 4.300 | 10,307 | +0.17(+4.12%) |
Aug 23, 2023 | 4.400 | 4.400 | 4.110 | 4.130 | 4,145 | -0.05(-1.20%) |
Aug 21, 2023 | 4.180 | 311 | -0.04(-0.95%) | |||
Aug 18, 2023 | 4.230 | 4.280 | 4.100 | 4.220 | 24,283 | +0.02(+0.48%) |
Aug 17, 2023 | 4.390 | 4.390 | 4.180 | 4.200 | 31,742 | -0.08(-1.87%) |
Aug 16, 2023 | 4.260 | 4.399 | 4.260 | 4.280 | 21,915 | -0.07(-1.61%) |
Aug 15, 2023 | 4.480 | 4.480 | 4.340 | 4.350 | 18,667 | -0.15(-3.33%) |
Aug 14, 2023 | 4.600 | 4.600 | 4.350 | 4.500 | 8,614 | -0.07(-1.53%) |
Aug 11, 2023 | 4.540 | 4.600 | 4.400 | 4.570 | 12,223 | -0.01(-0.22%) |
Aug 10, 2023 | 4.460 | 4.700 | 4.400 | 4.580 | 57,654 | +0.12(+2.58%) |
Aug 09, 2023 | 4.320 | 4.480 | 4.300 | 4.465 | 26,419 | +0.07(+1.71%) |
Aug 08, 2023 | 4.390 | 4.440 | 4.350 | 4.390 | 12,101 | -0.01(-0.23%) |
Aug 07, 2023 | 4.420 | 4.490 | 4.395 | 4.400 | 50,198 | +0.00(+0.00%) |
Aug 04, 2023 | 4.410 | 4.480 | 4.310 | 4.400 | 44,774 | -0.08(-1.79%) |
Aug 03, 2023 | 4.300 | 4.480 | 4.300 | 4.480 | 7,269 | +0.12(+2.75%) |
Aug 02, 2023 | 4.400 | 4.400 | 4.310 | 4.360 | 24,367 | -0.04(-0.91%) |
Aug 01, 2023 | 4.380 | 4.490 | 4.380 | 4.400 | 12,976 | +0.05(+1.15%) |
Jul 31, 2023 | 4.400 | 4.490 | 4.310 | 4.350 | 68,274 | -0.11(-2.47%) |
Jul 28, 2023 | 4.370 | 4.509 | 4.330 | 4.460 | 7,881 | +0.14(+3.24%) |
Jul 27, 2023 | 4.410 | 4.490 | 4.320 | 4.320 | 26,907 | -0.06(-1.37%) |
Jul 26, 2023 | 4.420 | 4.460 | 4.360 | 4.380 | 10,332 | +0.00(+0.00%) |
Jul 25, 2023 | 4.330 | 4.420 | 4.330 | 4.380 | 19,289 | +0.03(+0.69%) |
Jul 24, 2023 | 4.490 | 4.579 | 4.300 | 4.350 | 125,802 | -0.18(-3.97%) |
Jul 21, 2023 | 4.320 | 4.530 | 4.320 | 4.530 | 23,863 | +0.18(+4.14%) |
Jul 20, 2023 | 4.510 | 4.550 | 4.260 | 4.350 | 21,676 | -0.15(-3.33%) |
Jul 19, 2023 | 4.370 | 4.560 | 4.360 | 4.500 | 36,601 | +0.13(+2.97%) |
Jul 18, 2023 | 4.360 | 4.450 | 4.270 | 4.370 | 58,250 | +0.05(+1.16%) |
Jul 17, 2023 | 4.480 | 4.640 | 4.290 | 4.320 | 48,543 | -0.17(-3.79%) |
Jul 14, 2023 | 4.300 | 4.500 | 4.290 | 4.490 | 21,586 | +0.14(+3.22%) |
Jul 13, 2023 | 4.400 | 4.500 | 4.300 | 4.350 | 48,207 | -0.06(-1.36%) |
Jul 12, 2023 | 4.310 | 4.460 | 4.260 | 4.410 | 41,604 | -0.05(-1.12%) |
Jul 11, 2023 | 4.480 | 4.690 | 4.370 | 4.460 | 147,263 | +0.05(+1.13%) |
Jul 10, 2023 | 4.410 | 4.450 | 4.282 | 4.410 | 77,971 | -0.04(-0.90%) |
Jul 07, 2023 | 4.380 | 4.675 | 4.280 | 4.450 | 66,101 | +0.05(+1.14%) |
Jul 06, 2023 | 4.590 | 4.630 | 4.260 | 4.400 | 85,036 | -0.23(-4.97%) |
Jul 05, 2023 | 4.640 | 4.890 | 4.500 | 4.630 | 164,659 | +0.06(+1.31%) |
Jul 03, 2023 | 4.410 | 4.675 | 4.370 | 4.570 | 236,741 | +0.22(+5.06%) |
Jun 30, 2023 | 4.180 | 4.516 | 4.100 | 4.350 | 172,621 | +0.30(+7.41%) |
Jun 29, 2023 | 3.930 | 4.250 | 3.875 | 4.050 | 114,752 | +0.17(+4.38%) |
Jun 28, 2023 | 3.860 | 4.000 | 3.760 | 3.880 | 92,669 | -0.03(-0.77%) |
Jun 27, 2023 | 4.010 | 4.290 | 3.740 | 3.910 | 144,450 | -0.24(-5.78%) |
Jun 26, 2023 | 3.960 | 4.300 | 3.960 | 4.150 | 105,763 | +0.00(+0.00%) |
Jun 23, 2023 | 4.150 | 4.390 | 4.000 | 4.150 | 176,052 | -0.04(-0.95%) |
Jun 22, 2023 | 4.380 | 4.600 | 4.150 | 4.190 | 333,799 | -0.42(-9.11%) |