Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.700 | 9.220 | 8.540 | 8.870 | 171,145 | +0.08(+0.91%) |
Apr 29, 2024 | 9.150 | 9.395 | 8.745 | 8.790 | 113,767 | -0.19(-2.12%) |
Apr 26, 2024 | 8.520 | 9.080 | 8.410 | 8.980 | 189,872 | +0.44(+5.15%) |
Apr 25, 2024 | 8.510 | 8.620 | 7.950 | 8.540 | 378,947 | -0.23(-2.62%) |
Apr 24, 2024 | 9.030 | 9.280 | 8.540 | 8.770 | 138,410 | -0.34(-3.73%) |
Apr 23, 2024 | 9.060 | 9.610 | 8.950 | 9.110 | 297,274 | +0.07(+0.77%) |
Apr 22, 2024 | 8.850 | 9.250 | 8.540 | 9.040 | 187,755 | +0.34(+3.91%) |
Apr 19, 2024 | 9.130 | 9.335 | 8.660 | 8.700 | 113,857 | -0.56(-6.05%) |
Apr 18, 2024 | 9.890 | 9.890 | 9.010 | 9.260 | 143,309 | -0.73(-7.31%) |
Apr 17, 2024 | 9.890 | 10.18 | 9.750 | 9.990 | 241,191 | +0.17(+1.73%) |
Apr 16, 2024 | 9.940 | 10.06 | 9.750 | 9.820 | 131,387 | -0.18(-1.80%) |
Apr 15, 2024 | 10.40 | 10.40 | 9.840 | 10.00 | 147,129 | -0.37(-3.57%) |
Apr 12, 2024 | 10.75 | 10.84 | 10.20 | 10.37 | 163,194 | -0.29(-2.72%) |
Apr 11, 2024 | 10.83 | 11.28 | 10.60 | 10.66 | 179,951 | -0.17(-1.57%) |
Apr 10, 2024 | 11.18 | 11.27 | 10.82 | 10.83 | 132,766 | -0.73(-6.31%) |
Apr 09, 2024 | 11.99 | 11.99 | 11.33 | 11.56 | 186,994 | -0.35(-2.94%) |
Apr 08, 2024 | 12.17 | 12.32 | 11.71 | 11.91 | 137,078 | -0.25(-2.06%) |
Apr 05, 2024 | 12.29 | 12.51 | 11.82 | 12.16 | 148,284 | -0.22(-1.78%) |
Apr 04, 2024 | 12.70 | 12.95 | 12.16 | 12.38 | 342,997 | -0.14(-1.12%) |
Apr 03, 2024 | 12.10 | 12.67 | 11.95 | 12.52 | 134,410 | +0.42(+3.47%) |
Apr 02, 2024 | 12.25 | 12.34 | 11.57 | 12.10 | 169,836 | -0.34(-2.73%) |
Apr 01, 2024 | 13.47 | 13.47 | 12.36 | 12.44 | 232,996 | -0.88(-6.61%) |
Mar 28, 2024 | 14.82 | 15.05 | 12.89 | 13.32 | 871,557 | -0.93(-6.53%) |
Mar 27, 2024 | 13.73 | 14.99 | 13.14 | 14.25 | 281,364 | +0.68(+5.01%) |
Mar 26, 2024 | 13.74 | 14.18 | 13.49 | 13.57 | 232,195 | -0.01(-0.07%) |
Mar 25, 2024 | 13.62 | 14.44 | 13.25 | 13.58 | 255,284 | -0.17(-1.24%) |
Mar 22, 2024 | 13.39 | 14.40 | 12.85 | 13.75 | 422,585 | +1.13(+8.95%) |
Mar 21, 2024 | 13.38 | 13.60 | 11.65 | 12.62 | 379,192 | -0.65(-4.90%) |
Mar 20, 2024 | 14.78 | 14.89 | 12.98 | 13.27 | 398,830 | -1.48(-10.03%) |
Mar 19, 2024 | 13.23 | 14.77 | 12.93 | 14.75 | 430,264 | +1.39(+10.40%) |
Mar 18, 2024 | 13.33 | 13.66 | 12.80 | 13.36 | 445,680 | +0.28(+2.14%) |
Mar 15, 2024 | 12.90 | 13.68 | 12.65 | 13.08 | 1,117,058 | +0.80(+6.51%) |
Mar 14, 2024 | 13.68 | 14.48 | 11.80 | 12.28 | 450,904 | +0.05(+0.41%) |
Mar 13, 2024 | 10.68 | 12.28 | 8.600 | 12.23 | 540,147 | +0.83(+7.28%) |
Mar 12, 2024 | 11.53 | 11.95 | 11.22 | 11.40 | 190,029 | -0.01(-0.09%) |
Mar 11, 2024 | 10.78 | 12.20 | 10.77 | 11.41 | 305,384 | +0.27(+2.42%) |
Mar 08, 2024 | 10.27 | 11.99 | 10.27 | 11.14 | 501,726 | +0.98(+9.65%) |
Mar 07, 2024 | 9.560 | 10.26 | 9.430 | 10.16 | 201,333 | +0.74(+7.86%) |
Mar 06, 2024 | 9.720 | 9.880 | 9.110 | 9.420 | 107,165 | -0.08(-0.84%) |
Mar 05, 2024 | 9.570 | 9.961 | 9.500 | 9.500 | 90,375 | -0.19(-1.96%) |
Mar 04, 2024 | 9.850 | 9.900 | 9.430 | 9.690 | 141,489 | -0.08(-0.82%) |
Mar 01, 2024 | 9.530 | 10.10 | 9.320 | 9.770 | 129,513 | +0.38(+4.05%) |
Feb 29, 2024 | 9.680 | 9.790 | 9.250 | 9.390 | 79,153 | -0.06(-0.63%) |
Feb 28, 2024 | 10.02 | 10.30 | 9.150 | 9.450 | 150,070 | -0.63(-6.25%) |
Feb 27, 2024 | 9.730 | 10.16 | 9.710 | 10.08 | 131,031 | +0.58(+6.11%) |
Feb 26, 2024 | 10.05 | 10.12 | 9.300 | 9.500 | 139,549 | -0.51(-5.09%) |
Feb 23, 2024 | 9.620 | 10.21 | 9.166 | 10.01 | 138,619 | +0.50(+5.26%) |
Feb 22, 2024 | 9.980 | 10.19 | 9.510 | 9.510 | 68,474 | -0.53(-5.28%) |
Feb 21, 2024 | 10.03 | 10.14 | 9.130 | 10.04 | 158,865 | -0.06(-0.59%) |
Feb 20, 2024 | 10.04 | 10.40 | 9.530 | 10.10 | 135,194 | +0.08(+0.80%) |
Feb 16, 2024 | 9.960 | 10.41 | 9.840 | 10.02 | 279,333 | +0.19(+1.93%) |
Feb 15, 2024 | 9.220 | 10.01 | 9.160 | 9.830 | 214,112 | +0.68(+7.43%) |
Feb 14, 2024 | 8.000 | 9.400 | 7.790 | 9.150 | 687,059 | +1.30(+16.56%) |
Feb 13, 2024 | 7.850 | 7.990 | 7.500 | 7.850 | 152,078 | -0.22(-2.73%) |
Feb 12, 2024 | 7.790 | 8.185 | 7.600 | 8.070 | 133,668 | +0.29(+3.73%) |
Feb 09, 2024 | 7.250 | 7.800 | 7.180 | 7.780 | 180,483 | +0.54(+7.46%) |
Feb 08, 2024 | 7.670 | 7.710 | 6.960 | 7.240 | 348,647 | -0.01(-0.14%) |
Feb 07, 2024 | 7.430 | 7.865 | 7.120 | 7.250 | 207,103 | -0.18(-2.42%) |
Feb 06, 2024 | 6.780 | 7.430 | 6.755 | 7.430 | 172,956 | +0.66(+9.75%) |
Feb 05, 2024 | 6.850 | 7.000 | 6.540 | 6.770 | 123,771 | -0.25(-3.56%) |
Feb 02, 2024 | 6.800 | 7.210 | 6.570 | 7.020 | 189,199 | -0.07(-0.99%) |
Feb 01, 2024 | 6.900 | 7.180 | 5.400 | 7.090 | 779,474 | +0.20(+2.90%) |
Jan 31, 2024 | 7.990 | 8.100 | 6.550 | 6.890 | 454,719 | -1.19(-14.73%) |
Jan 30, 2024 | 7.940 | 8.130 | 7.768 | 8.080 | 395,561 | +0.12(+1.51%) |
Jan 29, 2024 | 7.990 | 8.240 | 7.805 | 7.960 | 193,053 | -0.02(-0.25%) |
Jan 26, 2024 | 8.150 | 8.300 | 7.760 | 7.980 | 153,871 | -0.12(-1.48%) |
Jan 25, 2024 | 7.770 | 8.190 | 7.714 | 8.100 | 190,840 | +0.33(+4.25%) |
Jan 24, 2024 | 7.840 | 7.950 | 7.500 | 7.770 | 106,314 | -0.03(-0.38%) |
Jan 23, 2024 | 7.920 | 8.200 | 7.450 | 7.800 | 334,837 | -0.06(-0.76%) |
Jan 22, 2024 | 7.800 | 8.200 | 7.260 | 7.860 | 247,788 | -0.24(-2.96%) |
Jan 19, 2024 | 7.500 | 8.250 | 7.120 | 8.100 | 242,837 | +0.59(+7.86%) |
Jan 18, 2024 | 8.470 | 8.480 | 7.180 | 7.510 | 388,617 | -0.55(-6.82%) |
Jan 17, 2024 | 7.900 | 9.050 | 7.850 | 8.060 | 750,356 | +0.06(+0.75%) |
Jan 16, 2024 | 8.290 | 8.390 | 7.800 | 8.000 | 351,776 | +0.29(+3.76%) |
Jan 12, 2024 | 7.890 | 8.060 | 7.180 | 7.710 | 226,547 | +0.01(+0.13%) |
Jan 11, 2024 | 7.940 | 8.050 | 7.400 | 7.700 | 109,823 | -0.39(-4.82%) |
Jan 10, 2024 | 8.200 | 8.490 | 7.621 | 8.090 | 279,633 | +0.04(+0.50%) |
Jan 09, 2024 | 5.850 | 8.400 | 5.850 | 8.050 | 1,215,096 | +2.10(+35.29%) |
Jan 08, 2024 | 6.180 | 9.040 | 5.830 | 5.950 | 4,533,243 | +0.42(+7.59%) |
Jan 05, 2024 | 5.500 | 5.690 | 5.210 | 5.530 | 54,295 | +0.02(+0.36%) |
Jan 04, 2024 | 5.290 | 5.960 | 5.200 | 5.510 | 84,696 | -0.25(-4.34%) |
Jan 03, 2024 | 6.130 | 6.130 | 5.500 | 5.760 | 77,583 | -0.49(-7.84%) |
Jan 02, 2024 | 6.000 | 6.480 | 5.730 | 6.250 | 80,801 | +0.11(+1.79%) |
Dec 29, 2023 | 6.780 | 6.780 | 6.100 | 6.140 | 73,647 | -0.59(-8.77%) |
Dec 28, 2023 | 6.560 | 6.890 | 6.400 | 6.730 | 68,466 | +0.21(+3.22%) |
Dec 27, 2023 | 6.200 | 7.190 | 6.145 | 6.520 | 145,751 | +0.34(+5.50%) |
Dec 26, 2023 | 5.410 | 6.210 | 5.410 | 6.180 | 150,140 | +0.80(+14.87%) |
Dec 22, 2023 | 4.970 | 5.640 | 4.810 | 5.380 | 92,994 | +0.43(+8.69%) |
Dec 21, 2023 | 5.050 | 5.195 | 4.805 | 4.950 | 46,740 | +0.01(+0.20%) |
Dec 20, 2023 | 5.260 | 5.690 | 4.900 | 4.940 | 138,413 | -0.42(-7.84%) |
Dec 19, 2023 | 5.050 | 5.480 | 5.000 | 5.360 | 85,590 | +0.42(+8.50%) |
Dec 18, 2023 | 5.190 | 5.250 | 4.910 | 4.940 | 55,485 | -0.25(-4.82%) |
Dec 15, 2023 | 4.830 | 5.240 | 4.620 | 5.190 | 232,448 | +0.25(+5.06%) |
Dec 14, 2023 | 4.440 | 5.100 | 4.330 | 4.940 | 122,329 | +0.61(+14.09%) |
Dec 13, 2023 | 4.050 | 4.564 | 3.830 | 4.330 | 218,829 | +0.30(+7.44%) |
Dec 12, 2023 | 4.140 | 4.240 | 3.800 | 4.030 | 204,635 | -0.10(-2.42%) |
Dec 11, 2023 | 5.070 | 5.080 | 4.050 | 4.130 | 414,287 | -0.93(-18.38%) |
Dec 08, 2023 | 5.120 | 5.600 | 4.910 | 5.060 | 1,106,046 | -0.70(-12.15%) |
Dec 07, 2023 | 3.590 | 6.440 | 3.581 | 5.760 | 12,274,245 | +2.34(+68.42%) |
Dec 06, 2023 | 3.760 | 3.760 | 3.350 | 3.420 | 46,229 | -0.33(-8.80%) |
Dec 05, 2023 | 3.310 | 3.800 | 3.111 | 3.750 | 70,022 | +0.31(+9.01%) |
Dec 04, 2023 | 2.770 | 3.550 | 2.700 | 3.440 | 158,920 | +0.43(+14.29%) |
Dec 01, 2023 | 2.850 | 3.070 | 2.820 | 3.010 | 61,267 | +0.19(+6.74%) |
Nov 30, 2023 | 2.710 | 2.960 | 2.710 | 2.820 | 35,666 | +0.11(+4.06%) |
Nov 29, 2023 | 2.810 | 2.815 | 2.710 | 2.710 | 29,665 | -0.11(-3.90%) |
Nov 28, 2023 | 3.010 | 3.010 | 2.770 | 2.820 | 47,440 | -0.26(-8.44%) |
Nov 27, 2023 | 2.790 | 3.170 | 2.630 | 3.080 | 129,248 | +0.30(+10.79%) |
Nov 24, 2023 | 2.690 | 2.835 | 2.631 | 2.780 | 70,001 | +0.16(+6.11%) |
Nov 22, 2023 | 2.440 | 2.690 | 2.440 | 2.620 | 64,277 | +0.22(+9.17%) |
Nov 21, 2023 | 2.390 | 2.470 | 2.317 | 2.400 | 59,137 | +0.02(+0.84%) |
Nov 20, 2023 | 2.480 | 2.520 | 2.346 | 2.380 | 62,090 | -0.19(-7.39%) |
Nov 17, 2023 | 2.660 | 2.689 | 2.210 | 2.570 | 383,933 | -0.15(-5.51%) |
Nov 16, 2023 | 2.670 | 2.850 | 2.600 | 2.720 | 710,229 | -0.00(-0.18%) |
Nov 15, 2023 | 2.490 | 3.060 | 2.450 | 2.725 | 12,907,745 | +0.60(+27.93%) |
Nov 14, 2023 | 2.160 | 2.300 | 2.095 | 2.130 | 443,407 | -0.03(-1.39%) |
Nov 13, 2023 | 2.210 | 2.370 | 2.000 | 2.160 | 111,217 | -0.05(-2.26%) |
Nov 10, 2023 | 2.150 | 2.450 | 2.050 | 2.210 | 18,296 | +0.08(+3.76%) |
Nov 09, 2023 | 2.750 | 2.750 | 2.100 | 2.130 | 30,539 | -0.66(-23.66%) |
Nov 08, 2023 | 2.840 | 2.850 | 2.760 | 2.790 | 5,899 | -0.01(-0.36%) |
Nov 07, 2023 | 2.770 | 2.805 | 2.660 | 2.800 | 17,610 | +0.05(+1.82%) |
Nov 06, 2023 | 2.800 | 2.840 | 2.750 | 2.750 | 10,333 | -0.09(-3.17%) |
Nov 03, 2023 | 3.040 | 3.070 | 2.800 | 2.840 | 29,683 | -0.10(-3.40%) |
Nov 02, 2023 | 2.350 | 3.110 | 2.335 | 2.940 | 108,629 | +0.59(+25.11%) |
Nov 01, 2023 | 2.335 | 2.490 | 2.255 | 2.350 | 28,891 | +0.12(+5.38%) |
Oct 31, 2023 | 2.070 | 2.330 | 2.070 | 2.230 | 16,748 | +0.16(+7.73%) |
Oct 30, 2023 | 1.810 | 2.190 | 1.810 | 2.070 | 51,309 | +0.18(+9.52%) |
Oct 27, 2023 | 1.950 | 1.950 | 1.850 | 1.890 | 71,677 | -0.11(-5.50%) |
Oct 26, 2023 | 2.040 | 2.180 | 1.980 | 2.000 | 21,391 | -0.05(-2.44%) |
Oct 25, 2023 | 2.060 | 2.090 | 1.991 | 2.050 | 66,988 | -0.09(-4.21%) |
Oct 24, 2023 | 2.120 | 2.200 | 2.050 | 2.140 | 78,536 | +0.01(+0.47%) |
Oct 23, 2023 | 2.150 | 2.169 | 2.075 | 2.130 | 62,340 | +0.03(+1.43%) |
Oct 20, 2023 | 2.110 | 2.240 | 2.100 | 2.100 | 30,741 | -0.05(-2.33%) |
Oct 19, 2023 | 2.160 | 2.380 | 2.110 | 2.150 | 212,756 | +0.00(+0.00%) |
Oct 18, 2023 | 2.130 | 2.340 | 2.130 | 2.150 | 57,198 | -0.09(-4.02%) |
Oct 17, 2023 | 2.090 | 2.488 | 2.070 | 2.240 | 103,572 | +0.16(+7.69%) |
Oct 16, 2023 | 2.270 | 2.260 | 2.040 | 2.080 | 60,093 | -0.08(-3.70%) |
Oct 13, 2023 | 2.225 | 2.290 | 2.101 | 2.160 | 18,334 | -0.01(-0.46%) |
Oct 12, 2023 | 2.310 | 2.380 | 2.152 | 2.170 | 18,187 | -0.13(-5.65%) |
Oct 11, 2023 | 2.440 | 2.440 | 2.300 | 2.300 | 27,572 | -0.09(-3.77%) |
Oct 10, 2023 | 2.350 | 2.440 | 2.345 | 2.390 | 24,288 | +0.07(+3.02%) |
Oct 09, 2023 | 2.440 | 2.440 | 2.310 | 2.320 | 5,819 | -0.10(-4.13%) |
Oct 06, 2023 | 2.320 | 2.430 | 2.302 | 2.420 | 9,681 | +0.10(+4.31%) |
Oct 05, 2023 | 2.380 | 2.460 | 2.290 | 2.320 | 20,787 | -0.03(-1.28%) |
Oct 04, 2023 | 2.470 | 2.490 | 2.350 | 2.350 | 15,532 | -0.03(-1.26%) |
Oct 03, 2023 | 2.410 | 2.500 | 2.350 | 2.380 | 23,594 | -0.07(-2.86%) |
Oct 02, 2023 | 2.400 | 2.680 | 2.400 | 2.450 | 16,894 | -0.07(-2.78%) |
Sep 29, 2023 | 2.590 | 2.750 | 2.420 | 2.520 | 37,365 | +0.03(+1.20%) |
Sep 28, 2023 | 2.430 | 2.783 | 2.420 | 2.490 | 17,126 | -0.01(-0.40%) |
Sep 27, 2023 | 2.550 | 2.640 | 2.500 | 2.500 | 38,887 | -0.10(-3.85%) |
Sep 26, 2023 | 2.750 | 2.770 | 2.500 | 2.600 | 34,327 | -0.15(-5.45%) |
Sep 25, 2023 | 2.740 | 2.810 | 2.750 | 2.750 | 14,168 | -0.01(-0.36%) |
Sep 22, 2023 | 2.870 | 2.870 | 2.710 | 2.760 | 11,131 | +0.02(+0.73%) |
Sep 21, 2023 | 2.850 | 2.850 | 2.710 | 2.740 | 11,281 | -0.11(-3.86%) |
Sep 20, 2023 | 2.950 | 2.950 | 2.830 | 2.850 | 5,314 | -0.03(-1.04%) |
Sep 19, 2023 | 3.000 | 3.000 | 2.880 | 2.880 | 8,535 | -0.12(-4.00%) |
Sep 18, 2023 | 3.100 | 3.240 | 2.970 | 3.000 | 18,687 | -0.12(-3.85%) |
Sep 15, 2023 | 3.250 | 3.263 | 3.000 | 3.120 | 50,882 | -0.14(-4.29%) |
Sep 14, 2023 | 3.400 | 3.414 | 3.250 | 3.260 | 5,643 | -0.05(-1.51%) |
Sep 13, 2023 | 3.340 | 3.406 | 3.250 | 3.310 | 10,576 | -0.04(-1.19%) |
Sep 12, 2023 | 3.331 | 3.470 | 3.285 | 3.350 | 18,870 | +0.04(+1.21%) |
Sep 11, 2023 | 3.350 | 3.480 | 3.220 | 3.310 | 25,733 | +0.10(+3.12%) |
Sep 08, 2023 | 3.390 | 3.400 | 3.210 | 3.210 | 27,512 | -0.14(-4.18%) |
Sep 07, 2023 | 3.390 | 3.520 | 3.350 | 3.350 | 33,284 | -0.09(-2.62%) |
Sep 06, 2023 | 3.550 | 3.575 | 3.440 | 3.440 | 12,926 | -0.11(-3.10%) |
Sep 05, 2023 | 3.600 | 3.620 | 3.550 | 3.550 | 6,276 | -0.07(-1.93%) |
Sep 01, 2023 | 3.620 | 3.620 | 3.540 | 3.620 | 11,049 | +0.01(+0.28%) |
Aug 31, 2023 | 3.590 | 3.610 | 3.510 | 3.610 | 15,855 | -0.02(-0.55%) |
Aug 30, 2023 | 3.650 | 3.721 | 3.570 | 3.630 | 37,341 | -0.06(-1.63%) |
Aug 29, 2023 | 3.660 | 3.778 | 3.600 | 3.690 | 10,948 | -0.01(-0.27%) |
Aug 28, 2023 | 3.740 | 3.750 | 3.700 | 3.700 | 4,653 | -0.05(-1.33%) |
Aug 25, 2023 | 3.730 | 3.780 | 3.730 | 3.750 | 7,603 | +0.01(+0.27%) |
Aug 24, 2023 | 3.710 | 3.770 | 3.710 | 3.740 | 4,772 | +0.02(+0.54%) |
Aug 23, 2023 | 3.740 | 3.800 | 3.720 | 3.720 | 2,834 | +0.03(+0.81%) |
Aug 22, 2023 | 3.700 | 3.790 | 3.670 | 3.690 | 8,404 | -0.08(-2.12%) |
Aug 21, 2023 | 3.700 | 3.790 | 3.641 | 3.770 | 6,408 | +0.01(+0.27%) |
Aug 18, 2023 | 3.640 | 3.930 | 3.640 | 3.760 | 20,638 | +0.05(+1.35%) |
Aug 17, 2023 | 3.730 | 3.730 | 3.585 | 3.710 | 13,278 | -0.05(-1.33%) |
Aug 16, 2023 | 3.770 | 3.820 | 3.647 | 3.760 | 10,923 | +0.00(+0.13%) |
Aug 15, 2023 | 3.790 | 3.789 | 3.660 | 3.755 | 10,106 | -0.10(-2.47%) |
Aug 14, 2023 | 3.690 | 3.850 | 3.685 | 3.850 | 8,046 | +0.05(+1.32%) |
Aug 11, 2023 | 3.850 | 3.850 | 3.700 | 3.800 | 3,115 | -0.01(-0.26%) |
Aug 10, 2023 | 3.755 | 3.818 | 3.755 | 3.810 | 2,405 | +0.08(+2.14%) |
Aug 09, 2023 | 3.720 | 3.800 | 3.720 | 3.730 | 20,216 | -0.11(-2.86%) |
Aug 08, 2023 | 3.790 | 3.840 | 3.665 | 3.840 | 10,287 | +0.10(+2.67%) |
Aug 07, 2023 | 3.790 | 3.910 | 3.700 | 3.740 | 18,681 | -0.01(-0.27%) |
Aug 04, 2023 | 3.875 | 3.875 | 3.750 | 3.750 | 55,922 | -0.13(-3.35%) |
Aug 03, 2023 | 4.010 | 4.035 | 3.830 | 3.880 | 8,532 | -0.12(-3.00%) |
Aug 02, 2023 | 4.110 | 4.110 | 3.940 | 4.000 | 8,992 | -0.13(-3.15%) |
Aug 01, 2023 | 4.250 | 4.262 | 4.050 | 4.130 | 13,048 | -0.18(-4.18%) |
Jul 31, 2023 | 4.380 | 4.380 | 4.270 | 4.310 | 14,159 | -0.07(-1.60%) |
Jul 28, 2023 | 4.410 | 4.430 | 4.380 | 4.380 | 4,408 | +0.03(+0.69%) |
Jul 27, 2023 | 4.430 | 4.530 | 4.350 | 4.350 | 14,022 | -0.19(-4.19%) |
Jul 26, 2023 | 4.570 | 4.633 | 4.510 | 4.540 | 7,536 | -0.02(-0.44%) |
Jul 25, 2023 | 4.500 | 4.670 | 4.475 | 4.560 | 8,379 | +0.04(+0.88%) |
Jul 24, 2023 | 4.710 | 4.710 | 4.410 | 4.520 | 10,409 | -0.22(-4.64%) |
Jul 21, 2023 | 4.790 | 4.791 | 4.700 | 4.740 | 6,642 | +0.00(+0.00%) |
Jul 20, 2023 | 4.680 | 4.900 | 4.680 | 4.740 | 9,280 | +0.06(+1.28%) |
Jul 19, 2023 | 4.720 | 4.720 | 4.620 | 4.680 | 6,665 | +0.01(+0.21%) |
Jul 18, 2023 | 4.820 | 4.860 | 4.605 | 4.670 | 19,096 | -0.15(-3.11%) |
Jul 17, 2023 | 4.910 | 5.055 | 4.784 | 4.820 | 20,547 | -0.09(-1.83%) |
Jul 14, 2023 | 5.070 | 5.090 | 4.900 | 4.910 | 5,929 | -0.19(-3.72%) |
Jul 13, 2023 | 5.060 | 5.130 | 5.000 | 5.100 | 12,409 | +0.05(+0.99%) |
Jul 12, 2023 | 5.180 | 5.180 | 4.970 | 5.050 | 6,970 | -0.12(-2.32%) |
Jul 11, 2023 | 5.140 | 5.260 | 5.040 | 5.170 | 11,836 | -0.09(-1.71%) |
Jul 10, 2023 | 5.260 | 5.300 | 5.250 | 5.260 | 4,235 | -0.01(-0.19%) |
Jul 07, 2023 | 5.340 | 5.340 | 5.210 | 5.270 | 5,851 | -0.02(-0.38%) |
Jul 06, 2023 | 5.350 | 5.429 | 5.270 | 5.290 | 5,299 | +0.01(+0.19%) |
Jul 05, 2023 | 5.290 | 5.350 | 5.240 | 5.280 | 3,188 | +0.06(+1.15%) |
Jul 03, 2023 | 5.260 | 5.330 | 5.210 | 5.220 | 5,880 | -0.02(-0.38%) |
Jun 30, 2023 | 5.200 | 5.250 | 5.116 | 5.240 | 6,920 | +0.06(+1.16%) |
Jun 29, 2023 | 5.120 | 5.218 | 5.110 | 5.180 | 9,534 | +0.03(+0.58%) |
Jun 28, 2023 | 5.150 | 5.150 | 5.130 | 5.150 | 13,586 | -0.08(-1.53%) |
Jun 27, 2023 | 5.200 | 5.250 | 5.165 | 5.230 | 14,424 | -0.03(-0.57%) |
Jun 26, 2023 | 5.400 | 5.400 | 5.220 | 5.260 | 17,719 | -0.23(-4.19%) |
Jun 23, 2023 | 5.520 | 5.540 | 5.320 | 5.490 | 28,667 | -0.03(-0.54%) |
Jun 22, 2023 | 5.900 | 6.000 | 5.420 | 5.520 | 41,297 | -0.60(-9.80%) |
Jun 21, 2023 | 6.140 | 6.240 | 5.910 | 6.120 | 55,104 | -0.71(-10.33%) |
Jun 20, 2023 | 6.870 | 6.900 | 6.240 | 6.825 | 18,827 | -0.18(-2.64%) |
Jun 16, 2023 | 6.260 | 7.010 | 6.020 | 7.010 | 85,744 | +0.75(+11.98%) |
Jun 15, 2023 | 6.110 | 6.260 | 6.003 | 6.260 | 9,498 | +0.85(+15.71%) |
May 08, 2023 | 5.380 | 5.490 | 5.177 | 5.410 | 10,998 | +0.06(+1.12%) |
May 05, 2023 | 5.340 | 5.450 | 5.300 | 5.350 | 6,476 | +0.01(+0.19%) |
May 04, 2023 | 5.400 | 5.470 | 5.340 | 5.340 | 16,673 | +0.04(+0.75%) |
May 03, 2023 | 4.850 | 5.385 | 4.850 | 5.300 | 25,227 | +0.06(+1.15%) |
May 02, 2023 | 5.290 | 5.365 | 5.119 | 5.240 | 15,975 | -0.05(-0.95%) |