Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.510 | 6.680 | 6.500 | 6.520 | 2,280,892 | -0.06(-0.91%) |
Apr 29, 2024 | 6.590 | 6.640 | 6.490 | 6.580 | 1,129,173 | +0.03(+0.46%) |
Apr 26, 2024 | 6.470 | 6.600 | 6.400 | 6.550 | 1,565,517 | +0.11(+1.71%) |
Apr 25, 2024 | 6.410 | 6.485 | 6.260 | 6.440 | 1,531,654 | -0.02(-0.31%) |
Apr 24, 2024 | 6.540 | 6.550 | 6.420 | 6.460 | 1,716,347 | -0.08(-1.22%) |
Apr 23, 2024 | 6.230 | 6.630 | 6.230 | 6.540 | 2,752,318 | +0.34(+5.48%) |
Apr 22, 2024 | 6.300 | 6.475 | 6.190 | 6.200 | 2,299,173 | -0.07(-1.12%) |
Apr 19, 2024 | 6.200 | 6.290 | 6.100 | 6.270 | 3,411,886 | +0.07(+1.13%) |
Apr 18, 2024 | 6.030 | 6.210 | 6.010 | 6.200 | 2,983,796 | +0.16(+2.65%) |
Apr 17, 2024 | 6.180 | 6.220 | 5.970 | 6.040 | 1,711,765 | -0.12(-1.95%) |
Apr 16, 2024 | 5.920 | 6.245 | 5.910 | 6.160 | 1,764,247 | +0.18(+3.01%) |
Apr 15, 2024 | 6.030 | 6.210 | 5.940 | 5.980 | 1,814,947 | -0.04(-0.66%) |
Apr 12, 2024 | 6.220 | 6.225 | 5.980 | 6.020 | 1,480,260 | -0.20(-3.22%) |
Apr 11, 2024 | 6.070 | 6.230 | 6.045 | 6.220 | 1,505,532 | +0.18(+2.98%) |
Apr 10, 2024 | 6.040 | 6.090 | 5.895 | 6.040 | 2,539,240 | -0.07(-1.15%) |
Apr 09, 2024 | 6.210 | 6.260 | 6.050 | 6.110 | 2,206,081 | -0.11(-1.77%) |
Apr 08, 2024 | 6.380 | 6.390 | 6.160 | 6.220 | 1,909,777 | -0.17(-2.66%) |
Apr 05, 2024 | 6.280 | 6.490 | 6.200 | 6.390 | 2,387,873 | +0.11(+1.75%) |
Apr 04, 2024 | 6.400 | 6.450 | 6.270 | 6.280 | 1,712,851 | -0.07(-1.10%) |
Apr 03, 2024 | 6.440 | 6.450 | 6.290 | 6.350 | 1,916,126 | -0.09(-1.40%) |
Apr 02, 2024 | 6.500 | 6.510 | 6.365 | 6.440 | 2,454,972 | -0.10(-1.53%) |
Apr 01, 2024 | 6.610 | 6.660 | 6.470 | 6.540 | 1,899,658 | -0.06(-0.91%) |
Mar 28, 2024 | 6.740 | 6.590 | 6.580 | 6.600 | 5,256,275 | -0.14(-2.08%) |
Mar 27, 2024 | 6.570 | 6.750 | 6.500 | 6.740 | 2,841,403 | +0.24(+3.69%) |
Mar 26, 2024 | 6.490 | 6.619 | 6.480 | 6.500 | 2,302,657 | +0.11(+1.72%) |
Mar 25, 2024 | 6.310 | 6.510 | 6.290 | 6.390 | 2,175,021 | +0.10(+1.59%) |
Mar 22, 2024 | 6.260 | 6.470 | 6.220 | 6.290 | 2,862,017 | +0.10(+1.62%) |
Mar 21, 2024 | 6.290 | 6.440 | 6.150 | 6.190 | 3,056,644 | -0.13(-2.06%) |
Mar 20, 2024 | 6.150 | 6.330 | 6.090 | 6.320 | 1,857,885 | +0.13(+2.10%) |
Mar 19, 2024 | 5.940 | 6.190 | 5.880 | 6.190 | 2,474,665 | +0.25(+4.21%) |
Mar 18, 2024 | 6.030 | 6.045 | 5.920 | 5.940 | 2,878,608 | -0.05(-0.83%) |
Mar 15, 2024 | 5.980 | 6.080 | 5.890 | 5.990 | 3,750,695 | -0.03(-0.50%) |
Mar 14, 2024 | 6.200 | 6.250 | 6.010 | 6.020 | 3,001,692 | -0.24(-3.83%) |
Mar 13, 2024 | 6.230 | 6.270 | 6.130 | 6.260 | 2,521,921 | +0.04(+0.64%) |
Mar 12, 2024 | 6.190 | 6.360 | 6.120 | 6.220 | 2,497,648 | +0.04(+0.65%) |
Mar 11, 2024 | 6.340 | 6.340 | 6.100 | 6.180 | 3,028,267 | -0.16(-2.52%) |
Mar 08, 2024 | 6.210 | 6.415 | 6.210 | 6.340 | 3,093,442 | +0.18(+2.92%) |
Mar 07, 2024 | 6.180 | 6.410 | 6.095 | 6.160 | 6,994,535 | +0.04(+0.65%) |
Mar 06, 2024 | 5.840 | 6.190 | 5.705 | 6.120 | 7,942,999 | +0.32(+5.52%) |
Mar 05, 2024 | 5.700 | 5.820 | 5.685 | 5.800 | 2,252,768 | +0.08(+1.40%) |
Mar 04, 2024 | 5.590 | 5.805 | 5.520 | 5.720 | 2,588,741 | +0.20(+3.62%) |
Mar 01, 2024 | 5.380 | 5.565 | 5.315 | 5.520 | 3,588,476 | +0.16(+2.99%) |
Feb 29, 2024 | 5.380 | 5.720 | 5.080 | 5.360 | 6,325,359 | -0.02(-0.37%) |
Feb 28, 2024 | 5.530 | 5.530 | 5.360 | 5.380 | 3,269,787 | -0.14(-2.54%) |
Feb 27, 2024 | 5.440 | 5.580 | 5.415 | 5.520 | 2,670,727 | +0.12(+2.22%) |
Feb 26, 2024 | 5.250 | 5.440 | 5.205 | 5.400 | 1,950,234 | +0.14(+2.66%) |
Feb 23, 2024 | 5.260 | 5.280 | 5.170 | 5.260 | 1,261,123 | +0.00(+0.00%) |
Feb 22, 2024 | 5.190 | 5.320 | 5.160 | 5.260 | 1,837,753 | +0.08(+1.54%) |
Feb 21, 2024 | 5.130 | 5.260 | 5.020 | 5.180 | 2,050,400 | +0.03(+0.58%) |
Feb 20, 2024 | 5.230 | 5.280 | 5.110 | 5.150 | 1,779,631 | -0.13(-2.46%) |
Feb 16, 2024 | 5.380 | 5.410 | 5.270 | 5.280 | 2,285,542 | -0.12(-2.22%) |
Feb 15, 2024 | 5.360 | 5.400 | 5.245 | 5.400 | 2,135,130 | +0.07(+1.31%) |
Feb 14, 2024 | 5.250 | 5.340 | 5.170 | 5.330 | 1,799,972 | +0.16(+3.09%) |
Feb 13, 2024 | 5.340 | 5.350 | 5.140 | 5.170 | 2,762,908 | -0.29(-5.31%) |
Feb 12, 2024 | 5.240 | 5.460 | 5.200 | 5.460 | 2,339,333 | +0.22(+4.20%) |
Feb 09, 2024 | 5.200 | 5.250 | 5.190 | 5.240 | 1,203,223 | +0.07(+1.35%) |
Feb 08, 2024 | 5.170 | 5.195 | 5.105 | 5.170 | 1,011,086 | -0.01(-0.19%) |
Feb 07, 2024 | 5.290 | 5.309 | 5.180 | 5.180 | 1,094,945 | -0.09(-1.71%) |
Feb 06, 2024 | 5.160 | 5.280 | 5.130 | 5.270 | 2,485,148 | +0.09(+1.74%) |
Feb 05, 2024 | 5.180 | 5.210 | 5.100 | 5.180 | 1,299,069 | -0.05(-0.96%) |
Feb 02, 2024 | 5.220 | 5.270 | 5.180 | 5.230 | 1,355,059 | -0.07(-1.32%) |
Feb 01, 2024 | 5.250 | 5.316 | 5.180 | 5.300 | 1,338,694 | +0.11(+2.12%) |
Jan 31, 2024 | 5.360 | 5.410 | 5.170 | 5.190 | 2,537,960 | -0.16(-2.99%) |
Jan 30, 2024 | 5.300 | 5.380 | 5.270 | 5.350 | 3,307,322 | +0.02(+0.38%) |
Jan 29, 2024 | 5.110 | 5.350 | 5.080 | 5.330 | 2,530,771 | +0.24(+4.72%) |
Jan 26, 2024 | 5.130 | 5.200 | 5.060 | 5.090 | 1,041,621 | +0.01(+0.20%) |
Jan 25, 2024 | 5.110 | 5.195 | 5.050 | 5.080 | 1,773,996 | +0.03(+0.59%) |
Jan 24, 2024 | 5.340 | 5.340 | 5.025 | 5.050 | 2,159,249 | -0.22(-4.17%) |
Jan 23, 2024 | 5.330 | 5.340 | 5.170 | 5.270 | 3,248,007 | -0.02(-0.38%) |
Jan 22, 2024 | 5.000 | 5.300 | 5.000 | 5.290 | 5,207,499 | +0.28(+5.59%) |
Jan 19, 2024 | 5.060 | 5.060 | 4.861 | 5.010 | 1,955,346 | -0.01(-0.20%) |
Jan 18, 2024 | 4.950 | 5.030 | 4.875 | 5.020 | 1,810,957 | +0.09(+1.83%) |
Jan 17, 2024 | 4.890 | 4.950 | 4.820 | 4.930 | 2,013,327 | +0.00(+0.00%) |
Jan 16, 2024 | 4.970 | 4.985 | 4.910 | 4.930 | 1,770,363 | -0.06(-1.20%) |
Jan 12, 2024 | 5.000 | 5.015 | 4.895 | 4.990 | 2,426,124 | +0.05(+1.01%) |
Jan 11, 2024 | 4.990 | 4.990 | 4.770 | 4.940 | 4,541,402 | -0.02(-0.40%) |
Jan 10, 2024 | 5.070 | 5.080 | 4.915 | 4.960 | 4,353,712 | -0.11(-2.17%) |
Jan 09, 2024 | 4.790 | 5.100 | 4.740 | 5.070 | 7,464,598 | +0.26(+5.41%) |
Jan 08, 2024 | 4.700 | 4.840 | 4.610 | 4.810 | 5,758,168 | +0.41(+9.32%) |
Jan 05, 2024 | 4.470 | 4.480 | 4.400 | 4.400 | 1,407,901 | -0.13(-2.87%) |
Jan 04, 2024 | 4.480 | 4.560 | 4.390 | 4.530 | 1,550,560 | +0.11(+2.49%) |
Jan 03, 2024 | 4.540 | 4.540 | 4.370 | 4.420 | 1,685,822 | -0.13(-2.86%) |
Jan 02, 2024 | 4.500 | 4.690 | 4.450 | 4.550 | 2,618,154 | +0.03(+0.66%) |
Dec 29, 2023 | 4.540 | 4.610 | 4.520 | 4.520 | 1,725,768 | +0.00(+0.00%) |
Dec 28, 2023 | 4.470 | 4.580 | 4.440 | 4.520 | 4,182,387 | +0.03(+0.67%) |
Dec 27, 2023 | 4.360 | 4.490 | 4.360 | 4.490 | 1,701,416 | +0.13(+2.98%) |
Dec 26, 2023 | 4.280 | 4.415 | 4.270 | 4.360 | 1,159,780 | +0.12(+2.83%) |
Dec 22, 2023 | 4.160 | 4.275 | 4.160 | 4.240 | 1,643,564 | +0.11(+2.66%) |
Dec 21, 2023 | 4.140 | 4.210 | 4.070 | 4.130 | 1,111,972 | +0.04(+0.98%) |
Dec 20, 2023 | 4.240 | 4.240 | 4.060 | 4.090 | 1,495,923 | -0.13(-3.08%) |
Dec 19, 2023 | 4.190 | 4.350 | 4.150 | 4.220 | 2,081,029 | +0.08(+1.93%) |
Dec 18, 2023 | 4.190 | 4.225 | 4.090 | 4.140 | 1,331,282 | -0.06(-1.43%) |
Dec 15, 2023 | 4.140 | 4.240 | 4.040 | 4.200 | 3,942,502 | +0.16(+3.96%) |
Dec 14, 2023 | 4.100 | 4.100 | 3.950 | 4.040 | 2,156,321 | +0.03(+0.75%) |
Dec 13, 2023 | 3.740 | 4.010 | 3.730 | 4.010 | 2,667,359 | +0.27(+7.22%) |
Dec 12, 2023 | 3.700 | 3.740 | 3.600 | 3.740 | 2,308,105 | +0.04(+1.08%) |
Dec 11, 2023 | 3.710 | 3.720 | 3.610 | 3.700 | 1,586,733 | -0.01(-0.27%) |
Dec 08, 2023 | 3.750 | 3.770 | 3.700 | 3.710 | 1,100,202 | -0.06(-1.59%) |
Dec 07, 2023 | 3.860 | 3.860 | 3.750 | 3.770 | 893,238 | -0.05(-1.31%) |
Dec 06, 2023 | 3.930 | 3.930 | 3.810 | 3.820 | 939,097 | -0.08(-2.05%) |
Dec 05, 2023 | 3.840 | 3.920 | 3.810 | 3.900 | 1,322,822 | +0.02(+0.52%) |
Dec 04, 2023 | 3.810 | 3.900 | 3.770 | 3.880 | 1,007,324 | +0.07(+1.84%) |
Dec 01, 2023 | 3.700 | 3.830 | 3.640 | 3.810 | 1,718,939 | +0.11(+2.97%) |
Nov 30, 2023 | 3.820 | 3.840 | 3.680 | 3.700 | 1,681,901 | -0.03(-0.80%) |
Nov 29, 2023 | 3.730 | 3.850 | 3.720 | 3.730 | 1,683,354 | +0.01(+0.27%) |
Nov 28, 2023 | 3.830 | 3.830 | 3.710 | 3.720 | 942,313 | -0.13(-3.38%) |
Nov 27, 2023 | 3.950 | 3.950 | 3.820 | 3.850 | 1,259,289 | -0.11(-2.78%) |
Nov 24, 2023 | 3.920 | 4.000 | 3.900 | 3.960 | 492,867 | +0.01(+0.25%) |
Nov 22, 2023 | 4.000 | 4.030 | 3.940 | 3.950 | 1,103,070 | +0.01(+0.25%) |
Nov 21, 2023 | 4.020 | 4.040 | 3.930 | 3.940 | 1,046,767 | -0.09(-2.23%) |
Nov 20, 2023 | 3.960 | 4.070 | 3.930 | 4.030 | 2,769,080 | +0.06(+1.51%) |
Nov 17, 2023 | 3.840 | 4.010 | 3.840 | 3.970 | 1,898,775 | +0.16(+4.20%) |
Nov 16, 2023 | 3.800 | 3.840 | 3.760 | 3.810 | 1,698,218 | +0.01(+0.26%) |
Nov 15, 2023 | 3.850 | 3.920 | 3.800 | 3.800 | 1,317,852 | -0.07(-1.81%) |
Nov 14, 2023 | 3.880 | 3.910 | 3.785 | 3.870 | 2,487,753 | +0.13(+3.48%) |
Nov 13, 2023 | 3.770 | 3.795 | 3.680 | 3.740 | 1,175,979 | -0.03(-0.80%) |
Nov 10, 2023 | 3.840 | 3.920 | 3.680 | 3.770 | 1,758,264 | -0.06(-1.57%) |
Nov 09, 2023 | 4.000 | 4.020 | 3.671 | 3.830 | 7,966,865 | +0.21(+5.80%) |
Nov 08, 2023 | 3.690 | 3.700 | 3.560 | 3.620 | 1,731,115 | -0.07(-1.90%) |
Nov 07, 2023 | 3.660 | 3.720 | 3.630 | 3.690 | 2,142,399 | +0.06(+1.65%) |
Nov 06, 2023 | 3.720 | 3.730 | 3.540 | 3.630 | 6,246,311 | -0.02(-0.55%) |
Nov 03, 2023 | 3.480 | 3.680 | 3.455 | 3.650 | 2,106,898 | +0.20(+5.80%) |
Nov 02, 2023 | 3.530 | 3.542 | 3.400 | 3.450 | 1,123,737 | -0.07(-1.99%) |
Nov 01, 2023 | 3.380 | 3.520 | 3.350 | 3.520 | 1,559,662 | +0.14(+4.14%) |
Oct 31, 2023 | 3.270 | 3.420 | 3.230 | 3.380 | 1,458,608 | +0.08(+2.42%) |
Oct 30, 2023 | 3.330 | 3.390 | 3.280 | 3.300 | 1,118,769 | -0.01(-0.30%) |
Oct 27, 2023 | 3.300 | 3.320 | 3.230 | 3.310 | 2,319,369 | +0.03(+0.91%) |
Oct 26, 2023 | 3.200 | 3.300 | 3.160 | 3.280 | 1,306,740 | +0.11(+3.47%) |
Oct 25, 2023 | 3.150 | 3.240 | 3.125 | 3.170 | 1,003,370 | -0.03(-0.94%) |
Oct 24, 2023 | 3.090 | 3.225 | 3.090 | 3.200 | 876,368 | +0.12(+3.90%) |
Oct 23, 2023 | 3.120 | 3.170 | 3.060 | 3.080 | 1,420,616 | -0.08(-2.53%) |
Oct 20, 2023 | 3.170 | 3.220 | 3.130 | 3.160 | 1,235,672 | +0.01(+0.32%) |
Oct 19, 2023 | 3.340 | 3.340 | 3.140 | 3.150 | 2,205,235 | -0.17(-5.12%) |
Oct 18, 2023 | 3.400 | 3.410 | 3.305 | 3.320 | 1,724,985 | -0.12(-3.49%) |
Oct 17, 2023 | 3.360 | 3.520 | 3.360 | 3.440 | 1,685,085 | +0.06(+1.78%) |
Oct 16, 2023 | 3.220 | 3.420 | 3.210 | 3.380 | 2,494,414 | +0.17(+5.30%) |
Oct 13, 2023 | 3.190 | 3.240 | 3.150 | 3.210 | 1,028,961 | +0.02(+0.63%) |
Oct 12, 2023 | 3.320 | 3.370 | 3.170 | 3.190 | 1,754,782 | -0.14(-4.20%) |
Oct 11, 2023 | 3.330 | 3.420 | 3.300 | 3.330 | 1,256,192 | +0.00(+0.00%) |
Oct 10, 2023 | 3.320 | 3.390 | 3.300 | 3.330 | 1,534,076 | -0.01(-0.30%) |
Oct 09, 2023 | 3.320 | 3.360 | 3.215 | 3.340 | 1,095,778 | -0.01(-0.30%) |
Oct 06, 2023 | 3.340 | 3.420 | 3.270 | 3.350 | 1,842,228 | -0.08(-2.33%) |
Oct 05, 2023 | 3.370 | 3.455 | 3.280 | 3.430 | 3,723,163 | +0.07(+2.08%) |
Oct 04, 2023 | 3.310 | 3.380 | 3.200 | 3.360 | 5,746,180 | +0.03(+0.90%) |
Oct 03, 2023 | 3.540 | 3.540 | 3.320 | 3.330 | 2,043,891 | -0.20(-5.67%) |
Oct 02, 2023 | 3.570 | 3.610 | 3.510 | 3.530 | 1,343,021 | -0.05(-1.40%) |
Sep 29, 2023 | 3.560 | 3.630 | 3.540 | 3.580 | 1,773,336 | +0.04(+1.13%) |
Sep 28, 2023 | 3.570 | 3.605 | 3.500 | 3.540 | 1,056,320 | -0.05(-1.39%) |
Sep 27, 2023 | 3.560 | 3.620 | 3.515 | 3.590 | 1,146,357 | +0.04(+1.13%) |
Sep 26, 2023 | 3.510 | 3.607 | 3.510 | 3.550 | 1,026,642 | +0.06(+1.72%) |
Sep 25, 2023 | 3.500 | 3.500 | 3.470 | 3.490 | 841,196 | -0.02(-0.57%) |
Sep 22, 2023 | 3.550 | 3.590 | 3.500 | 3.510 | 1,075,247 | -0.05(-1.40%) |
Sep 21, 2023 | 3.530 | 3.610 | 3.500 | 3.560 | 1,711,178 | +0.01(+0.28%) |
Sep 20, 2023 | 3.660 | 3.680 | 3.540 | 3.550 | 1,585,045 | -0.10(-2.74%) |
Sep 19, 2023 | 3.660 | 3.700 | 3.600 | 3.650 | 1,864,222 | +0.01(+0.27%) |
Sep 18, 2023 | 3.740 | 3.840 | 3.615 | 3.640 | 1,894,302 | -0.09(-2.41%) |
Sep 15, 2023 | 3.780 | 3.800 | 3.700 | 3.730 | 4,695,365 | -0.05(-1.32%) |
Sep 14, 2023 | 3.820 | 3.890 | 3.770 | 3.780 | 872,922 | -0.01(-0.26%) |
Sep 13, 2023 | 3.830 | 3.915 | 3.785 | 3.790 | 1,514,139 | -0.03(-0.79%) |
Sep 12, 2023 | 3.820 | 3.860 | 3.780 | 3.820 | 1,312,362 | +0.00(+0.00%) |
Sep 11, 2023 | 3.870 | 3.915 | 3.810 | 3.820 | 1,036,923 | -0.02(-0.52%) |
Sep 08, 2023 | 3.860 | 3.910 | 3.810 | 3.840 | 1,537,437 | -0.02(-0.52%) |
Sep 07, 2023 | 4.010 | 4.020 | 3.850 | 3.860 | 1,937,790 | -0.14(-3.50%) |
Sep 06, 2023 | 3.940 | 4.010 | 3.930 | 4.000 | 1,506,410 | +0.09(+2.30%) |
Sep 05, 2023 | 3.900 | 3.950 | 3.815 | 3.910 | 2,163,085 | +0.02(+0.51%) |
Sep 01, 2023 | 3.850 | 3.900 | 3.795 | 3.890 | 1,744,911 | +0.04(+1.04%) |
Aug 31, 2023 | 3.790 | 4.020 | 3.760 | 3.850 | 3,746,172 | +0.19(+5.19%) |
Aug 30, 2023 | 3.740 | 3.760 | 3.590 | 3.660 | 4,088,568 | -0.12(-3.17%) |
Aug 29, 2023 | 3.800 | 3.860 | 3.750 | 3.780 | 1,701,156 | -0.01(-0.26%) |
Aug 28, 2023 | 3.940 | 3.970 | 3.775 | 3.790 | 1,658,246 | -0.16(-4.05%) |
Aug 25, 2023 | 3.950 | 4.005 | 3.905 | 3.950 | 1,495,360 | +0.08(+2.07%) |
Aug 24, 2023 | 3.970 | 3.970 | 3.810 | 3.870 | 3,504,636 | -0.13(-3.25%) |
Aug 23, 2023 | 3.900 | 4.020 | 3.890 | 4.000 | 2,382,778 | +0.13(+3.36%) |
Aug 22, 2023 | 4.060 | 4.060 | 3.810 | 3.870 | 4,991,566 | -0.17(-4.21%) |
Aug 21, 2023 | 4.080 | 4.090 | 3.865 | 4.040 | 3,129,704 | -0.06(-1.46%) |
Aug 18, 2023 | 4.230 | 4.305 | 4.090 | 4.100 | 2,447,302 | -0.19(-4.43%) |
Aug 17, 2023 | 4.430 | 4.460 | 4.280 | 4.290 | 2,206,622 | -0.15(-3.38%) |
Aug 16, 2023 | 4.540 | 4.560 | 4.360 | 4.440 | 3,239,017 | -0.10(-2.20%) |
Aug 15, 2023 | 4.590 | 4.650 | 4.495 | 4.540 | 4,957,325 | -0.07(-1.52%) |
Aug 14, 2023 | 4.510 | 4.635 | 4.405 | 4.610 | 3,660,380 | +0.13(+2.90%) |
Aug 11, 2023 | 4.350 | 4.490 | 4.305 | 4.480 | 2,863,049 | +0.17(+3.94%) |
Aug 10, 2023 | 4.200 | 4.640 | 4.090 | 4.310 | 11,209,199 | +0.25(+6.16%) |
Aug 09, 2023 | 4.150 | 4.170 | 4.000 | 4.060 | 1,689,749 | -0.08(-1.93%) |
Aug 08, 2023 | 4.120 | 4.160 | 4.060 | 4.140 | 1,555,338 | +0.00(+0.00%) |
Aug 07, 2023 | 4.040 | 4.150 | 3.990 | 4.140 | 1,625,413 | +0.09(+2.22%) |
Aug 04, 2023 | 4.140 | 4.160 | 4.040 | 4.050 | 1,957,098 | -0.09(-2.17%) |
Aug 03, 2023 | 4.020 | 4.150 | 4.010 | 4.140 | 1,225,067 | +0.09(+2.22%) |
Aug 02, 2023 | 4.100 | 4.110 | 3.990 | 4.050 | 1,242,770 | -0.10(-2.41%) |
Aug 01, 2023 | 4.130 | 4.160 | 4.070 | 4.150 | 1,169,974 | +0.00(+0.00%) |
Jul 31, 2023 | 4.050 | 4.180 | 4.010 | 4.150 | 2,226,155 | +0.12(+2.98%) |
Jul 28, 2023 | 3.920 | 4.130 | 3.900 | 4.030 | 2,345,456 | +0.13(+3.33%) |
Jul 27, 2023 | 3.930 | 3.940 | 3.850 | 3.900 | 1,402,860 | +0.01(+0.26%) |
Jul 26, 2023 | 3.780 | 3.910 | 3.740 | 3.890 | 2,363,286 | +0.18(+4.85%) |
Jul 25, 2023 | 3.730 | 3.775 | 3.690 | 3.710 | 895,521 | -0.02(-0.54%) |
Jul 24, 2023 | 3.830 | 3.830 | 3.695 | 3.730 | 1,498,878 | -0.09(-2.36%) |
Jul 21, 2023 | 3.790 | 3.820 | 3.765 | 3.820 | 1,332,635 | +0.06(+1.60%) |
Jul 20, 2023 | 3.750 | 3.788 | 3.720 | 3.760 | 1,321,082 | +0.02(+0.53%) |
Jul 19, 2023 | 3.630 | 3.920 | 3.630 | 3.740 | 2,555,961 | +0.17(+4.76%) |
Jul 18, 2023 | 3.570 | 3.620 | 3.530 | 3.570 | 1,252,443 | -0.02(-0.56%) |
Jul 17, 2023 | 3.560 | 3.640 | 3.555 | 3.590 | 1,304,984 | +0.02(+0.56%) |
Jul 14, 2023 | 3.480 | 3.630 | 3.460 | 3.570 | 1,353,865 | +0.08(+2.29%) |
Jul 13, 2023 | 3.500 | 3.535 | 3.425 | 3.490 | 2,517,690 | +0.02(+0.58%) |
Jul 12, 2023 | 3.590 | 3.590 | 3.450 | 3.470 | 2,049,095 | -0.08(-2.25%) |
Jul 11, 2023 | 3.690 | 3.695 | 3.530 | 3.550 | 1,458,688 | -0.14(-3.79%) |
Jul 10, 2023 | 3.590 | 3.700 | 3.580 | 3.690 | 1,241,882 | +0.08(+2.22%) |
Jul 07, 2023 | 3.530 | 3.660 | 3.530 | 3.610 | 1,095,424 | +0.09(+2.56%) |
Jul 06, 2023 | 3.580 | 3.605 | 3.500 | 3.520 | 1,590,481 | -0.10(-2.76%) |
Jul 05, 2023 | 3.630 | 3.665 | 3.540 | 3.620 | 1,527,754 | -0.05(-1.36%) |
Jul 03, 2023 | 3.740 | 3.740 | 3.640 | 3.670 | 714,214 | -0.02(-0.54%) |
Jun 30, 2023 | 3.660 | 3.750 | 3.660 | 3.690 | 1,351,117 | +0.06(+1.65%) |
Jun 29, 2023 | 3.810 | 3.825 | 3.600 | 3.630 | 2,499,428 | -0.21(-5.47%) |
Jun 28, 2023 | 3.850 | 3.890 | 3.805 | 3.840 | 1,415,099 | -0.03(-0.78%) |
Jun 27, 2023 | 3.790 | 3.915 | 3.770 | 3.870 | 1,701,387 | +0.08(+2.11%) |
Jun 26, 2023 | 3.870 | 3.895 | 3.780 | 3.790 | 1,321,877 | -0.08(-2.07%) |
Jun 23, 2023 | 3.860 | 3.900 | 3.815 | 3.870 | 3,741,501 | -0.01(-0.26%) |
Jun 22, 2023 | 3.920 | 3.990 | 3.870 | 3.880 | 1,443,721 | -0.07(-1.77%) |
Jun 21, 2023 | 3.870 | 3.960 | 3.820 | 3.950 | 1,109,333 | +0.05(+1.28%) |
Jun 20, 2023 | 3.950 | 3.950 | 3.800 | 3.900 | 1,715,483 | -0.03(-0.76%) |
Jun 16, 2023 | 4.000 | 4.020 | 3.900 | 3.930 | 8,224,271 | -0.06(-1.50%) |
Jun 15, 2023 | 3.880 | 4.020 | 3.840 | 3.990 | 1,839,116 | +0.10(+2.57%) |
Jun 14, 2023 | 4.000 | 4.000 | 3.860 | 3.890 | 1,899,256 | -0.11(-2.75%) |
Jun 13, 2023 | 3.900 | 4.010 | 3.820 | 4.000 | 1,698,813 | +0.13(+3.36%) |
Jun 12, 2023 | 3.820 | 3.895 | 3.750 | 3.870 | 1,977,968 | +0.05(+1.31%) |
Jun 09, 2023 | 3.980 | 4.019 | 3.750 | 3.820 | 2,244,974 | -0.15(-3.78%) |
Jun 08, 2023 | 4.050 | 4.090 | 3.970 | 3.970 | 1,068,086 | -0.09(-2.22%) |
Jun 07, 2023 | 4.060 | 4.100 | 3.995 | 4.060 | 1,541,270 | +0.00(+0.00%) |
Jun 06, 2023 | 4.040 | 4.100 | 4.002 | 4.060 | 1,276,609 | +0.03(+0.74%) |
Jun 05, 2023 | 4.020 | 4.100 | 3.990 | 4.030 | 1,401,323 | -0.02(-0.49%) |
Jun 02, 2023 | 4.030 | 4.050 | 3.940 | 4.050 | 1,546,781 | +0.04(+1.00%) |
Jun 01, 2023 | 4.070 | 4.070 | 3.965 | 4.010 | 1,108,871 | -0.06(-1.47%) |
May 31, 2023 | 4.040 | 4.150 | 4.000 | 4.070 | 2,145,547 | +0.03(+0.74%) |
May 30, 2023 | 4.050 | 4.110 | 3.960 | 4.040 | 1,421,533 | -0.04(-0.98%) |
May 26, 2023 | 3.920 | 4.100 | 3.870 | 4.080 | 1,745,491 | +0.14(+3.55%) |
May 25, 2023 | 4.000 | 4.010 | 3.840 | 3.940 | 2,062,498 | -0.09(-2.23%) |
May 24, 2023 | 4.020 | 4.050 | 3.980 | 4.030 | 1,687,850 | -0.03(-0.74%) |
May 23, 2023 | 4.130 | 4.160 | 4.030 | 4.060 | 1,950,979 | -0.09(-2.17%) |
May 22, 2023 | 4.120 | 4.200 | 4.095 | 4.150 | 2,627,620 | +0.05(+1.22%) |
May 19, 2023 | 4.090 | 4.150 | 4.040 | 4.100 | 1,328,476 | +0.06(+1.49%) |
May 18, 2023 | 4.100 | 4.115 | 3.980 | 4.040 | 2,154,013 | -0.07(-1.70%) |
May 17, 2023 | 4.090 | 4.140 | 3.965 | 4.110 | 1,758,402 | +0.03(+0.74%) |
May 16, 2023 | 4.010 | 4.130 | 4.000 | 4.080 | 2,656,603 | -0.11(-2.63%) |
May 15, 2023 | 4.210 | 4.300 | 4.140 | 4.190 | 5,110,690 | -0.03(-0.71%) |
May 12, 2023 | 3.980 | 4.265 | 3.930 | 4.220 | 6,777,166 | +0.26(+6.57%) |
May 11, 2023 | 3.900 | 4.030 | 3.740 | 3.960 | 8,956,780 | +0.39(+10.92%) |
May 10, 2023 | 3.540 | 3.575 | 3.480 | 3.570 | 1,816,450 | +0.10(+2.88%) |
May 09, 2023 | 3.470 | 3.520 | 3.420 | 3.470 | 1,244,867 | -0.03(-0.86%) |
May 08, 2023 | 3.470 | 3.565 | 3.440 | 3.500 | 1,722,997 | +0.04(+1.16%) |
May 05, 2023 | 3.470 | 3.570 | 3.440 | 3.460 | 1,920,281 | +0.04(+1.17%) |
May 04, 2023 | 3.450 | 3.450 | 3.345 | 3.420 | 1,689,942 | -0.06(-1.72%) |
May 03, 2023 | 3.330 | 3.535 | 3.294 | 3.480 | 2,864,118 | +0.18(+5.45%) |
May 02, 2023 | 3.430 | 3.445 | 3.270 | 3.300 | 1,924,755 | -0.12(-3.51%) |