Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.030 | 4.053 | 4.000 | 4.000 | 7,886 | -0.03(-0.75%) |
Jan 30, 2024 | 4.020 | 4.065 | 4.020 | 4.030 | 7,687 | +0.02(+0.50%) |
Jan 29, 2024 | 4.050 | 4.055 | 4.010 | 4.010 | 6,290 | +0.00(+0.00%) |
Jan 26, 2024 | 4.030 | 4.070 | 4.000 | 4.010 | 5,429 | +0.00(+0.00%) |
Jan 25, 2024 | 4.001 | 4.045 | 4.000 | 4.010 | 3,067 | +0.01(+0.25%) |
Jan 24, 2024 | 4.050 | 4.120 | 4.000 | 4.000 | 13,188 | -0.04(-0.99%) |
Jan 23, 2024 | 4.000 | 4.063 | 4.000 | 4.040 | 6,385 | -0.01(-0.24%) |
Jan 22, 2024 | 4.100 | 4.101 | 4.010 | 4.050 | 24,109 | +0.01(+0.25%) |
Jan 19, 2024 | 4.100 | 4.100 | 4.011 | 4.040 | 24,941 | -0.06(-1.46%) |
Jan 18, 2024 | 4.165 | 4.238 | 4.100 | 4.100 | 12,666 | +0.00(+0.12%) |
Jan 17, 2024 | 4.040 | 4.095 | 4.040 | 4.095 | 5,095 | -0.00(-0.12%) |
Jan 16, 2024 | 4.130 | 4.140 | 4.000 | 4.100 | 3,011 | +0.06(+1.49%) |
Jan 12, 2024 | 4.090 | 4.132 | 4.040 | 4.040 | 2,572 | -0.09(-2.18%) |
Jan 11, 2024 | 4.140 | 4.200 | 4.130 | 4.130 | 6,581 | -0.01(-0.24%) |
Jan 10, 2024 | 4.110 | 4.200 | 4.110 | 4.140 | 11,810 | -0.02(-0.51%) |
Jan 09, 2024 | 4.190 | 4.210 | 4.136 | 4.162 | 11,369 | -0.08(-1.85%) |
Jan 08, 2024 | 4.180 | 4.240 | 4.172 | 4.240 | 7,039 | +0.02(+0.47%) |
Jan 05, 2024 | 4.200 | 4.230 | 4.155 | 4.220 | 45,179 | +0.02(+0.60%) |
Jan 04, 2024 | 4.185 | 4.240 | 4.130 | 4.195 | 13,117 | +0.00(+0.12%) |
Jan 03, 2024 | 4.010 | 4.240 | 4.010 | 4.190 | 19,450 | +0.15(+3.72%) |
Jan 02, 2024 | 4.180 | 4.180 | 4.010 | 4.040 | 12,258 | -0.06(-1.47%) |
Dec 29, 2023 | 3.980 | 4.280 | 3.930 | 4.100 | 38,617 | +0.15(+3.80%) |
Dec 28, 2023 | 3.910 | 3.987 | 3.910 | 3.950 | 22,258 | +0.02(+0.51%) |
Dec 27, 2023 | 3.890 | 4.000 | 3.880 | 3.930 | 59,014 | +0.00(+0.00%) |
Dec 26, 2023 | 3.950 | 3.960 | 3.880 | 3.930 | 16,810 | +0.00(+0.00%) |
Dec 22, 2023 | 3.870 | 3.940 | 3.870 | 3.930 | 20,425 | +0.02(+0.38%) |
Dec 21, 2023 | 3.870 | 3.940 | 3.870 | 3.915 | 12,917 | +0.02(+0.38%) |
Dec 20, 2023 | 3.870 | 3.922 | 3.860 | 3.900 | 19,867 | +0.02(+0.52%) |
Dec 19, 2023 | 3.870 | 3.880 | 3.860 | 3.880 | 14,464 | +0.03(+0.78%) |
Dec 18, 2023 | 3.882 | 3.882 | 3.830 | 3.850 | 28,605 | +0.00(+0.00%) |
Dec 15, 2023 | 3.800 | 3.865 | 3.800 | 3.850 | 19,466 | -0.01(-0.26%) |
Dec 14, 2023 | 3.860 | 3.874 | 3.850 | 3.860 | 13,738 | +0.03(+0.78%) |
Dec 13, 2023 | 3.800 | 3.891 | 3.800 | 3.830 | 8,375 | +0.03(+0.79%) |
Dec 12, 2023 | 3.885 | 3.898 | 3.800 | 3.800 | 14,551 | +0.01(+0.27%) |
Dec 11, 2023 | 3.870 | 3.907 | 3.760 | 3.790 | 37,884 | -0.08(-2.19%) |
Dec 08, 2023 | 3.900 | 3.920 | 3.861 | 3.875 | 7,564 | -0.01(-0.13%) |
Dec 07, 2023 | 3.887 | 3.890 | 3.834 | 3.880 | 14,468 | -0.02(-0.51%) |
Dec 06, 2023 | 3.890 | 3.900 | 3.850 | 3.900 | 4,132 | +0.02(+0.51%) |
Dec 05, 2023 | 3.840 | 3.950 | 3.840 | 3.880 | 7,980 | +0.03(+0.79%) |
Dec 04, 2023 | 3.845 | 3.865 | 3.840 | 3.850 | 3,877 | -0.01(-0.26%) |
Dec 01, 2023 | 3.870 | 3.890 | 3.820 | 3.860 | 3,842 | +0.05(+1.31%) |
Nov 30, 2023 | 3.820 | 3.860 | 3.810 | 3.810 | 33,464 | -0.01(-0.27%) |
Nov 29, 2023 | 3.853 | 3.860 | 3.810 | 3.821 | 8,670 | -0.01(-0.31%) |
Nov 28, 2023 | 3.772 | 3.850 | 3.770 | 3.832 | 6,233 | +0.04(+0.99%) |
Nov 27, 2023 | 3.813 | 3.813 | 3.720 | 3.795 | 21,748 | -0.01(-0.14%) |
Nov 24, 2023 | 3.800 | 3.922 | 3.800 | 3.800 | 3,577 | -0.05(-1.30%) |
Nov 22, 2023 | 3.850 | 3.915 | 3.800 | 3.850 | 12,484 | -0.02(-0.52%) |
Nov 21, 2023 | 3.901 | 3.920 | 3.851 | 3.870 | 7,402 | -0.03(-0.77%) |
Nov 20, 2023 | 3.800 | 3.916 | 3.800 | 3.900 | 16,901 | +0.04(+1.04%) |
Nov 17, 2023 | 3.850 | 3.935 | 3.850 | 3.860 | 14,740 | -0.08(-2.02%) |
Nov 16, 2023 | 3.958 | 3.958 | 3.800 | 3.939 | 9,397 | +0.01(+0.24%) |
Nov 15, 2023 | 3.970 | 3.970 | 3.890 | 3.930 | 8,631 | -0.04(-1.01%) |
Nov 14, 2023 | 3.840 | 3.980 | 3.808 | 3.970 | 42,678 | +0.17(+4.34%) |
Nov 13, 2023 | 3.810 | 3.890 | 3.750 | 3.805 | 7,718 | -0.11(-2.93%) |
Nov 10, 2023 | 3.800 | 3.920 | 3.730 | 3.920 | 60,222 | +0.05(+1.29%) |
Nov 09, 2023 | 3.840 | 3.880 | 3.770 | 3.870 | 5,949 | -0.02(-0.51%) |
Nov 08, 2023 | 3.840 | 3.900 | 3.840 | 3.890 | 10,648 | +0.05(+1.30%) |
Nov 07, 2023 | 3.840 | 3.845 | 3.810 | 3.840 | 5,326 | -0.01(-0.26%) |
Nov 06, 2023 | 3.843 | 3.888 | 3.810 | 3.850 | 38,745 | +0.00(+0.00%) |
Nov 03, 2023 | 3.810 | 3.915 | 3.770 | 3.850 | 39,069 | +0.00(+0.00%) |
Nov 02, 2023 | 3.830 | 3.860 | 3.830 | 3.850 | 4,566 | +0.04(+1.05%) |
Nov 01, 2023 | 3.760 | 3.903 | 3.760 | 3.810 | 6,242 | +0.01(+0.26%) |
Oct 31, 2023 | 3.875 | 3.875 | 3.800 | 3.800 | 9,719 | -0.02(-0.52%) |
Oct 30, 2023 | 3.820 | 3.875 | 3.810 | 3.820 | 10,259 | +0.00(+0.00%) |
Oct 27, 2023 | 3.870 | 3.905 | 3.810 | 3.820 | 19,107 | -0.03(-0.65%) |
Oct 26, 2023 | 3.810 | 3.845 | 3.810 | 3.845 | 966 | -0.02(-0.65%) |
Oct 25, 2023 | 3.980 | 3.980 | 3.800 | 3.870 | 18,278 | -0.02(-0.52%) |
Oct 24, 2023 | 3.840 | 3.938 | 3.840 | 3.890 | 2,714 | +0.05(+1.30%) |
Oct 23, 2023 | 3.900 | 3.980 | 3.840 | 3.840 | 4,001 | -0.04(-1.03%) |
Oct 20, 2023 | 3.960 | 3.980 | 3.841 | 3.880 | 29,967 | -0.03(-0.77%) |
Oct 19, 2023 | 4.020 | 4.030 | 3.890 | 3.910 | 14,581 | -0.08(-2.12%) |
Oct 18, 2023 | 3.995 | 3.995 | 3.995 | 3.995 | 420 | -0.05(-1.12%) |
Oct 17, 2023 | 4.040 | 4.150 | 4.000 | 4.040 | 8,036 | -0.01(-0.25%) |
Oct 16, 2023 | 4.020 | 4.100 | 4.020 | 4.050 | 20,298 | +0.02(+0.50%) |
Oct 13, 2023 | 4.110 | 4.134 | 4.030 | 4.030 | 11,437 | -0.07(-1.71%) |
Oct 12, 2023 | 4.060 | 4.145 | 4.060 | 4.100 | 8,942 | -0.03(-0.61%) |
Oct 11, 2023 | 4.080 | 4.150 | 4.070 | 4.125 | 1,800 | +0.02(+0.49%) |
Oct 10, 2023 | 4.160 | 4.210 | 4.090 | 4.105 | 7,768 | -0.11(-2.73%) |
Oct 09, 2023 | 4.250 | 4.280 | 4.140 | 4.220 | 16,024 | +0.05(+1.20%) |
Oct 06, 2023 | 4.150 | 4.200 | 4.050 | 4.170 | 14,870 | +0.10(+2.46%) |
Oct 05, 2023 | 4.090 | 4.170 | 4.070 | 4.070 | 2,188 | +0.01(+0.25%) |
Oct 04, 2023 | 4.170 | 4.175 | 4.060 | 4.060 | 4,068 | -0.19(-4.47%) |
Oct 03, 2023 | 4.090 | 4.310 | 4.090 | 4.250 | 19,728 | +0.12(+2.91%) |
Oct 02, 2023 | 4.204 | 4.250 | 4.128 | 4.130 | 12,355 | -0.11(-2.59%) |
Sep 29, 2023 | 4.180 | 4.240 | 4.180 | 4.240 | 8,056 | +0.05(+1.19%) |
Sep 28, 2023 | 4.310 | 4.320 | 4.190 | 4.190 | 14,893 | -0.02(-0.48%) |
Sep 27, 2023 | 4.250 | 4.310 | 4.200 | 4.210 | 23,904 | +0.01(+0.19%) |
Sep 26, 2023 | 4.255 | 4.300 | 4.200 | 4.202 | 2,852 | -0.01(-0.19%) |
Sep 25, 2023 | 4.210 | 4.210 | 4.210 | 4.210 | 525 | -0.06(-1.35%) |
Sep 22, 2023 | 4.290 | 4.330 | 4.200 | 4.268 | 4,083 | -0.03(-0.75%) |
Sep 21, 2023 | 4.260 | 4.309 | 4.200 | 4.300 | 28,368 | +0.04(+0.94%) |
Sep 20, 2023 | 4.300 | 4.350 | 4.250 | 4.260 | 12,763 | +0.01(+0.24%) |
Sep 19, 2023 | 4.260 | 4.260 | 4.250 | 4.250 | 3,146 | -0.08(-1.85%) |
Sep 18, 2023 | 4.340 | 4.340 | 4.240 | 4.330 | 1,507 | +0.06(+1.29%) |
Sep 15, 2023 | 4.320 | 4.332 | 4.200 | 4.275 | 65,548 | +0.03(+0.82%) |
Sep 14, 2023 | 4.250 | 4.251 | 4.240 | 4.240 | 7,937 | -0.08(-1.85%) |
Sep 13, 2023 | 4.260 | 4.320 | 4.241 | 4.320 | 3,381 | +0.04(+1.05%) |
Sep 12, 2023 | 4.250 | 4.320 | 4.240 | 4.275 | 2,351 | -0.01(-0.23%) |
Sep 11, 2023 | 4.330 | 4.330 | 4.255 | 4.285 | 2,751 | -0.04(-0.81%) |
Sep 08, 2023 | 4.280 | 4.340 | 4.240 | 4.320 | 4,203 | +0.07(+1.64%) |
Sep 07, 2023 | 4.295 | 4.340 | 4.250 | 4.250 | 8,422 | -0.05(-1.16%) |
Sep 06, 2023 | 4.280 | 4.340 | 4.230 | 4.300 | 12,298 | +0.01(+0.23%) |
Sep 05, 2023 | 4.250 | 4.309 | 4.200 | 4.290 | 7,221 | -0.05(-1.15%) |
Sep 01, 2023 | 4.280 | 4.340 | 4.280 | 4.340 | 5,310 | +0.04(+0.93%) |
Aug 31, 2023 | 4.210 | 4.340 | 4.210 | 4.300 | 2,372 | +0.01(+0.24%) |
Aug 30, 2023 | 4.200 | 4.300 | 4.200 | 4.290 | 11,822 | +0.08(+1.90%) |
Aug 29, 2023 | 4.320 | 4.330 | 4.210 | 4.210 | 5,352 | -0.11(-2.55%) |
Aug 28, 2023 | 4.250 | 4.330 | 4.209 | 4.320 | 6,611 | +0.07(+1.65%) |
Aug 25, 2023 | 4.224 | 4.265 | 4.210 | 4.250 | 2,023 | +0.04(+0.95%) |
Aug 24, 2023 | 4.180 | 4.210 | 4.180 | 4.210 | 718 | +0.00(+0.00%) |
Aug 23, 2023 | 4.200 | 4.260 | 4.166 | 4.210 | 3,451 | +0.03(+0.72%) |
Aug 22, 2023 | 4.160 | 4.339 | 4.150 | 4.180 | 9,338 | -0.02(-0.48%) |
Aug 21, 2023 | 4.330 | 4.490 | 4.140 | 4.200 | 43,501 | -0.13(-3.00%) |
Aug 18, 2023 | 4.550 | 4.652 | 4.252 | 4.330 | 22,288 | -0.07(-1.59%) |
Aug 17, 2023 | 4.290 | 4.970 | 4.290 | 4.400 | 28,787 | +0.35(+8.64%) |
Aug 16, 2023 | 4.420 | 4.510 | 3.980 | 4.050 | 28,035 | -0.36(-8.16%) |
Aug 15, 2023 | 4.650 | 4.702 | 4.410 | 4.410 | 35,564 | -0.05(-1.12%) |
Aug 14, 2023 | 4.440 | 4.500 | 4.440 | 4.460 | 13,333 | -0.02(-0.45%) |
Aug 11, 2023 | 4.470 | 4.551 | 4.470 | 4.480 | 22,572 | -0.02(-0.44%) |
Aug 10, 2023 | 4.490 | 4.500 | 4.470 | 4.500 | 23,405 | -0.02(-0.44%) |
Aug 09, 2023 | 4.550 | 4.600 | 4.490 | 4.520 | 12,960 | -0.02(-0.44%) |
Aug 08, 2023 | 4.500 | 4.568 | 4.500 | 4.540 | 3,566 | +0.04(+0.89%) |
Aug 07, 2023 | 4.500 | 4.580 | 4.500 | 4.500 | 2,266 | -0.03(-0.66%) |
Aug 04, 2023 | 4.490 | 4.640 | 4.490 | 4.530 | 2,751 | +0.02(+0.44%) |
Aug 03, 2023 | 4.518 | 4.574 | 4.510 | 4.510 | 2,247 | -0.05(-1.10%) |
Aug 02, 2023 | 4.560 | 4.587 | 4.560 | 4.560 | 7,995 | +0.00(+0.00%) |
Aug 01, 2023 | 4.605 | 4.605 | 4.560 | 4.560 | 900 | -0.01(-0.22%) |
Jul 31, 2023 | 4.610 | 4.640 | 4.570 | 4.570 | 1,409 | +0.01(+0.22%) |
Jul 28, 2023 | 4.620 | 4.621 | 4.550 | 4.560 | 5,466 | -0.07(-1.45%) |
Jul 27, 2023 | 4.539 | 4.630 | 4.531 | 4.627 | 16,604 | -0.00(-0.08%) |
Jul 26, 2023 | 4.540 | 4.631 | 4.540 | 4.631 | 1,518 | +0.12(+2.68%) |
Jul 25, 2023 | 4.570 | 4.650 | 4.500 | 4.510 | 3,257 | -0.02(-0.37%) |
Jul 24, 2023 | 4.560 | 4.657 | 4.527 | 4.527 | 3,000 | -0.03(-0.72%) |
Jul 21, 2023 | 4.533 | 4.559 | 4.533 | 4.559 | 3,393 | +0.07(+1.55%) |
Jul 20, 2023 | 4.470 | 4.590 | 4.470 | 4.490 | 27,027 | +0.04(+1.01%) |
Jul 19, 2023 | 4.471 | 4.471 | 4.422 | 4.445 | 1,954 | +0.03(+0.57%) |
Jul 18, 2023 | 4.420 | 4.473 | 4.380 | 4.420 | 25,139 | -0.02(-0.45%) |
Jul 17, 2023 | 4.450 | 4.450 | 4.440 | 4.440 | 11,637 | -0.05(-1.11%) |
Jul 14, 2023 | 4.450 | 4.490 | 4.390 | 4.490 | 23,926 | +0.08(+1.81%) |
Jul 13, 2023 | 4.520 | 4.520 | 4.400 | 4.410 | 16,919 | -0.04(-0.90%) |
Jul 12, 2023 | 4.470 | 4.510 | 4.430 | 4.450 | 8,466 | -0.04(-0.89%) |
Jul 11, 2023 | 4.417 | 4.520 | 4.417 | 4.490 | 20,896 | +0.06(+1.35%) |
Jul 10, 2023 | 4.550 | 4.565 | 4.430 | 4.430 | 17,861 | -0.15(-3.28%) |
Jul 07, 2023 | 4.500 | 4.580 | 4.500 | 4.580 | 3,474 | +0.10(+2.23%) |
Jul 06, 2023 | 4.485 | 4.520 | 4.450 | 4.480 | 3,388 | -0.01(-0.33%) |
Jul 05, 2023 | 4.430 | 4.530 | 4.360 | 4.495 | 47,598 | +0.04(+1.01%) |
Jul 03, 2023 | 4.450 | 4.505 | 4.450 | 4.450 | 27,554 | +0.00(+0.00%) |
Jun 30, 2023 | 4.510 | 4.520 | 4.450 | 4.450 | 40,377 | -0.02(-0.45%) |
Jun 29, 2023 | 4.490 | 4.517 | 4.470 | 4.470 | 26,122 | +0.00(+0.00%) |
Jun 28, 2023 | 4.500 | 4.530 | 4.470 | 4.470 | 19,399 | -0.03(-0.67%) |
Jun 27, 2023 | 4.500 | 4.530 | 4.470 | 4.500 | 23,182 | +0.02(+0.45%) |
Jun 26, 2023 | 4.500 | 4.500 | 4.470 | 4.480 | 2,773 | -0.02(-0.55%) |
Jun 23, 2023 | 4.530 | 4.532 | 4.461 | 4.505 | 11,804 | -0.03(-0.55%) |
Jun 22, 2023 | 4.530 | 4.555 | 4.520 | 4.530 | 4,127 | -0.02(-0.44%) |
Jun 21, 2023 | 4.450 | 4.550 | 4.450 | 4.550 | 4,258 | +0.09(+2.02%) |
Jun 20, 2023 | 4.510 | 4.540 | 4.460 | 4.460 | 2,353 | -0.01(-0.22%) |
Jun 16, 2023 | 4.510 | 4.540 | 4.450 | 4.470 | 13,508 | -0.06(-1.32%) |
Jun 15, 2023 | 4.520 | 4.590 | 4.490 | 4.530 | 12,244 | -0.04(-0.88%) |
Jun 14, 2023 | 4.560 | 4.610 | 4.522 | 4.570 | 9,909 | -0.05(-1.08%) |
Jun 13, 2023 | 4.580 | 4.680 | 4.580 | 4.620 | 26,936 | +0.11(+2.44%) |
Jun 12, 2023 | 4.490 | 4.640 | 4.490 | 4.510 | 7,059 | -0.02(-0.44%) |
Jun 09, 2023 | 4.580 | 4.640 | 4.460 | 4.530 | 4,479 | +0.06(+1.34%) |
Jun 08, 2023 | 4.650 | 4.725 | 4.450 | 4.470 | 17,333 | -0.14(-3.04%) |
Jun 07, 2023 | 4.650 | 4.700 | 4.550 | 4.610 | 12,374 | +0.06(+1.21%) |
Jun 06, 2023 | 4.686 | 4.687 | 4.555 | 4.555 | 5,132 | -0.07(-1.51%) |
Jun 02, 2023 | 4.625 | 244 | +0.09(+2.09%) | |||
Jun 01, 2023 | 4.530 | 4.648 | 4.521 | 4.530 | 2,516 | -0.02(-0.44%) |
May 31, 2023 | 4.658 | 4.658 | 4.530 | 4.550 | 7,097 | -0.11(-2.36%) |
May 30, 2023 | 4.630 | 4.660 | 4.580 | 4.660 | 4,980 | +0.02(+0.32%) |
May 26, 2023 | 4.625 | 4.664 | 4.600 | 4.645 | 2,257 | -0.06(-1.17%) |
May 25, 2023 | 4.720 | 4.720 | 4.700 | 4.700 | 1,437 | +0.04(+0.75%) |
May 24, 2023 | 4.760 | 4.760 | 4.650 | 4.665 | 6,324 | -0.07(-1.37%) |
May 23, 2023 | 4.601 | 4.750 | 4.601 | 4.730 | 8,870 | +0.08(+1.72%) |
May 22, 2023 | 4.680 | 4.750 | 4.650 | 4.650 | 6,693 | +0.04(+0.87%) |
May 19, 2023 | 4.660 | 4.700 | 4.610 | 4.610 | 13,029 | -0.09(-1.97%) |
May 18, 2023 | 4.623 | 4.742 | 4.623 | 4.703 | 78,143 | +0.05(+1.13%) |
May 17, 2023 | 4.610 | 4.740 | 4.610 | 4.650 | 6,046 | -0.04(-0.85%) |
May 16, 2023 | 4.530 | 4.740 | 4.530 | 4.690 | 19,641 | +0.05(+1.08%) |
May 15, 2023 | 4.540 | 4.650 | 4.540 | 4.640 | 8,933 | +0.06(+1.31%) |
May 12, 2023 | 4.660 | 4.660 | 4.500 | 4.580 | 49,029 | -0.08(-1.72%) |
May 11, 2023 | 4.688 | 4.700 | 4.660 | 4.660 | 9,773 | +0.01(+0.22%) |
May 10, 2023 | 4.790 | 4.790 | 4.650 | 4.650 | 26,827 | +0.16(+3.56%) |
May 09, 2023 | 4.570 | 4.570 | 4.410 | 4.490 | 395,530 | +0.08(+1.81%) |
May 08, 2023 | 4.560 | 4.560 | 4.400 | 4.410 | 45,692 | -0.13(-2.86%) |
May 05, 2023 | 4.580 | 4.700 | 4.540 | 4.540 | 10,196 | +0.00(+0.00%) |
May 04, 2023 | 4.730 | 4.740 | 4.540 | 4.540 | 23,564 | -0.18(-3.81%) |
May 03, 2023 | 4.700 | 4.735 | 4.650 | 4.720 | 6,374 | -0.03(-0.63%) |
May 02, 2023 | 4.550 | 4.750 | 4.550 | 4.750 | 28,665 | +0.01(+0.21%) |
May 01, 2023 | 4.770 | 4.770 | 4.652 | 4.740 | 33,716 | -0.06(-1.25%) |
Apr 28, 2023 | 4.800 | 4.855 | 4.720 | 4.800 | 16,817 | +0.04(+0.84%) |
Apr 27, 2023 | 4.830 | 4.915 | 4.760 | 4.760 | 25,929 | -0.09(-1.86%) |
Apr 26, 2023 | 4.900 | 4.920 | 4.850 | 4.850 | 1,008 | +0.04(+0.83%) |
Apr 25, 2023 | 4.830 | 4.910 | 4.810 | 4.810 | 4,887 | -0.06(-1.23%) |
Apr 24, 2023 | 4.830 | 4.910 | 4.830 | 4.870 | 2,992 | +0.00(+0.10%) |
Apr 21, 2023 | 4.960 | 5.000 | 4.823 | 4.865 | 12,343 | -0.08(-1.72%) |
Apr 20, 2023 | 4.900 | 4.975 | 4.900 | 4.950 | 3,581 | +0.02(+0.37%) |
Apr 19, 2023 | 4.980 | 4.990 | 4.932 | 4.932 | 3,502 | -0.05(-0.97%) |
Apr 18, 2023 | 4.994 | 4.994 | 4.980 | 4.980 | 1,515 | -0.02(-0.40%) |
Apr 17, 2023 | 5.000 | 5.070 | 4.920 | 5.000 | 6,422 | -0.00(-0.00%) |
Apr 14, 2023 | 4.960 | 5.000 | 4.960 | 5.000 | 12,001 | +0.04(+0.81%) |
Apr 13, 2023 | 4.910 | 4.986 | 4.910 | 4.960 | 13,204 | +0.05(+1.11%) |
Apr 12, 2023 | 4.930 | 4.930 | 4.906 | 4.906 | 2,316 | +0.05(+0.94%) |
Apr 11, 2023 | 4.920 | 4.920 | 4.860 | 4.860 | 3,644 | +0.00(+0.00%) |
Apr 10, 2023 | 4.873 | 4.978 | 4.860 | 4.860 | 1,978 | +0.01(+0.21%) |
Apr 06, 2023 | 4.970 | 4.979 | 4.850 | 4.850 | 2,469 | -0.01(-0.20%) |
Apr 05, 2023 | 4.928 | 4.979 | 4.850 | 4.860 | 10,289 | -0.03(-0.62%) |
Apr 04, 2023 | 4.920 | 4.975 | 4.890 | 4.890 | 2,968 | -0.01(-0.20%) |
Apr 03, 2023 | 5.030 | 5.100 | 4.900 | 4.900 | 9,195 | -0.13(-2.59%) |
Mar 31, 2023 | 5.000 | 5.050 | 5.000 | 5.030 | 2,256 | +0.03(+0.60%) |
Mar 30, 2023 | 5.075 | 5.075 | 5.000 | 5.000 | 3,963 | -0.09(-1.77%) |
Mar 29, 2023 | 4.910 | 5.120 | 4.910 | 5.090 | 7,777 | +0.14(+2.83%) |
Mar 28, 2023 | 4.982 | 4.982 | 4.950 | 4.950 | 5,813 | -0.05(-1.00%) |
Mar 27, 2023 | 5.010 | 5.025 | 4.960 | 5.000 | 3,485 | +0.00(+0.00%) |
Mar 24, 2023 | 4.980 | 5.019 | 4.960 | 5.000 | 4,105 | +0.03(+0.60%) |
Mar 23, 2023 | 4.983 | 4.983 | 4.969 | 4.970 | 2,384 | +0.01(+0.20%) |
Mar 22, 2023 | 5.020 | 5.110 | 4.960 | 4.960 | 7,022 | -0.04(-0.80%) |
Mar 21, 2023 | 5.090 | 5.090 | 5.000 | 5.000 | 819 | +0.00(+0.00%) |
Mar 20, 2023 | 5.100 | 5.100 | 4.940 | 5.000 | 2,838 | +0.08(+1.63%) |
Mar 17, 2023 | 4.950 | 5.060 | 4.900 | 4.920 | 9,286 | -0.07(-1.30%) |
Mar 16, 2023 | 4.953 | 5.110 | 4.930 | 4.985 | 7,925 | -0.01(-0.30%) |
Mar 15, 2023 | 5.100 | 5.100 | 4.880 | 5.000 | 17,792 | -0.18(-3.47%) |
Mar 14, 2023 | 5.070 | 5.190 | 5.070 | 5.180 | 5,584 | +0.15(+2.98%) |
Mar 13, 2023 | 5.040 | 5.085 | 5.030 | 5.030 | 6,113 | -0.08(-1.57%) |
Mar 10, 2023 | 5.260 | 5.330 | 5.100 | 5.110 | 8,586 | -0.15(-2.85%) |
Mar 09, 2023 | 5.300 | 5.350 | 5.260 | 5.260 | 46,335 | +0.01(+0.19%) |
Mar 08, 2023 | 5.373 | 5.375 | 5.250 | 5.250 | 3,512 | -0.00(-0.02%) |
Mar 07, 2023 | 5.311 | 5.311 | 5.250 | 5.251 | 3,294 | -0.02(-0.36%) |
Mar 06, 2023 | 5.210 | 5.390 | 5.210 | 5.270 | 6,436 | -0.01(-0.19%) |
Mar 02, 2023 | 5.280 | 62 | +0.02(+0.38%) | |||
Mar 01, 2023 | 5.188 | 5.300 | 5.188 | 5.260 | 8,634 | +0.10(+2.03%) |
Feb 28, 2023 | 5.300 | 5.300 | 5.000 | 5.155 | 107,269 | -0.16(-3.10%) |
Feb 27, 2023 | 5.230 | 5.350 | 5.230 | 5.320 | 7,088 | +0.03(+0.57%) |
Feb 24, 2023 | 5.190 | 5.349 | 5.190 | 5.290 | 4,632 | +0.01(+0.27%) |
Feb 23, 2023 | 5.190 | 5.276 | 5.190 | 5.276 | 2,043 | -0.01(-0.27%) |
Feb 22, 2023 | 5.290 | 5.300 | 5.190 | 5.290 | 14,821 | +0.01(+0.19%) |
Feb 21, 2023 | 5.510 | 5.510 | 5.280 | 5.280 | 17,036 | -0.17(-3.12%) |
Feb 17, 2023 | 5.460 | 5.564 | 5.450 | 5.450 | 1,769 | -0.12(-2.07%) |
Feb 16, 2023 | 5.500 | 5.565 | 5.470 | 5.565 | 1,285 | -0.00(-0.02%) |
Feb 15, 2023 | 5.350 | 5.590 | 5.350 | 5.566 | 2,576 | -0.03(-0.61%) |
Feb 14, 2023 | 5.430 | 5.622 | 5.430 | 5.600 | 17,177 | +0.10(+1.77%) |
Feb 13, 2023 | 5.300 | 5.503 | 5.300 | 5.503 | 10,353 | +0.15(+2.89%) |
Feb 10, 2023 | 5.370 | 5.370 | 5.339 | 5.348 | 1,726 | +0.04(+0.72%) |
Feb 09, 2023 | 5.380 | 5.382 | 5.310 | 5.310 | 35,575 | -0.14(-2.57%) |
Feb 08, 2023 | 5.500 | 5.500 | 5.380 | 5.450 | 9,686 | -0.09(-1.54%) |
Feb 07, 2023 | 5.540 | 5.540 | 5.535 | 5.535 | 541 | +0.03(+0.46%) |
Feb 06, 2023 | 5.570 | 5.570 | 5.500 | 5.510 | 2,603 | -0.01(-0.18%) |
Feb 03, 2023 | 5.542 | 5.544 | 5.520 | 5.520 | 9,651 | -0.03(-0.54%) |
Feb 02, 2023 | 5.530 | 5.580 | 5.500 | 5.550 | 7,265 | +0.04(+0.73%) |