Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.670 | 2.760 | 2.390 | 2.560 | 11,936 | -0.14(-5.18%) |
Apr 29, 2024 | 2.790 | 2.790 | 2.560 | 2.700 | 10,409 | -0.00(-0.00%) |
Apr 26, 2024 | 2.650 | 2.780 | 2.580 | 2.700 | 10,153 | +0.02(+0.83%) |
Apr 25, 2024 | 2.690 | 2.700 | 2.650 | 2.678 | 1,393 | -0.01(-0.46%) |
Apr 24, 2024 | 2.682 | 2.760 | 2.682 | 2.690 | 1,136 | +0.01(+0.38%) |
Apr 23, 2024 | 2.790 | 2.820 | 2.400 | 2.680 | 28,480 | -0.00(-0.00%) |
Apr 22, 2024 | 2.750 | 2.790 | 2.610 | 2.680 | 4,106 | -0.17(-5.93%) |
Apr 19, 2024 | 2.910 | 2.910 | 2.730 | 2.849 | 1,997 | -0.09(-3.10%) |
Apr 18, 2024 | 2.862 | 2.940 | 2.700 | 2.940 | 8,561 | +0.11(+4.07%) |
Apr 17, 2024 | 2.820 | 2.825 | 2.820 | 2.825 | 625 | +0.12(+4.24%) |
Apr 16, 2024 | 2.720 | 2.810 | 2.710 | 2.710 | 3,743 | +0.01(+0.37%) |
Apr 15, 2024 | 2.810 | 2.945 | 2.700 | 2.700 | 3,747 | -0.20(-6.90%) |
Apr 12, 2024 | 2.920 | 2.920 | 2.782 | 2.900 | 4,483 | +0.00(+0.00%) |
Apr 11, 2024 | 2.895 | 2.990 | 2.815 | 2.900 | 8,559 | +0.06(+2.11%) |
Apr 10, 2024 | 3.020 | 3.140 | 2.810 | 2.840 | 3,734 | -0.22(-7.30%) |
Apr 09, 2024 | 3.100 | 3.160 | 3.000 | 3.064 | 26,349 | -0.01(-0.24%) |
Apr 08, 2024 | 3.230 | 3.230 | 3.050 | 3.071 | 14,463 | -0.10(-3.12%) |
Apr 05, 2024 | 3.200 | 3.287 | 3.140 | 3.170 | 3,808 | -0.03(-0.93%) |
Apr 04, 2024 | 3.190 | 3.240 | 3.030 | 3.200 | 6,217 | -0.02(-0.78%) |
Apr 03, 2024 | 3.310 | 3.310 | 3.042 | 3.225 | 9,830 | -0.09(-2.86%) |
Apr 02, 2024 | 3.415 | 3.415 | 3.320 | 3.320 | 1,382 | -0.02(-0.54%) |
Apr 01, 2024 | 3.320 | 3.490 | 3.270 | 3.338 | 11,406 | +0.00(+0.09%) |
Mar 28, 2024 | 2.940 | 3.400 | 2.890 | 3.335 | 44,301 | +0.38(+13.05%) |
Mar 27, 2024 | 2.670 | 2.950 | 2.670 | 2.950 | 16,956 | +0.21(+7.67%) |
Mar 26, 2024 | 2.720 | 2.824 | 2.650 | 2.740 | 5,877 | +0.04(+1.48%) |
Mar 25, 2024 | 2.850 | 2.920 | 2.665 | 2.700 | 18,409 | -0.03(-1.10%) |
Mar 22, 2024 | 2.680 | 2.800 | 2.600 | 2.730 | 29,385 | +0.16(+6.22%) |
Mar 21, 2024 | 2.600 | 2.605 | 2.450 | 2.570 | 32,146 | +0.07(+2.80%) |
Mar 20, 2024 | 2.800 | 2.800 | 2.400 | 2.500 | 72,471 | -0.30(-10.71%) |
Mar 19, 2024 | 3.270 | 3.375 | 2.750 | 2.800 | 61,602 | -0.47(-14.37%) |
Mar 18, 2024 | 3.380 | 3.400 | 3.270 | 3.270 | 8,666 | -0.11(-3.25%) |
Mar 15, 2024 | 3.300 | 3.380 | 3.250 | 3.380 | 5,331 | -0.01(-0.29%) |
Mar 13, 2024 | 3.390 | 6,060 | +0.08(+2.41%) | |||
Mar 12, 2024 | 3.311 | 3.320 | 3.250 | 3.310 | 12,140 | +0.01(+0.30%) |
Mar 11, 2024 | 3.370 | 3.387 | 3.130 | 3.300 | 12,720 | -0.13(-3.79%) |
Mar 08, 2024 | 3.550 | 3.760 | 3.115 | 3.430 | 31,668 | -0.30(-7.97%) |
Mar 07, 2024 | 3.870 | 3.870 | 3.500 | 3.727 | 22,769 | +0.05(+1.28%) |
Mar 06, 2024 | 3.850 | 3.890 | 3.610 | 3.680 | 27,769 | -0.13(-3.46%) |
Mar 05, 2024 | 3.830 | 3.859 | 3.720 | 3.812 | 8,608 | -0.01(-0.21%) |
Mar 04, 2024 | 3.870 | 3.910 | 3.710 | 3.820 | 5,008 | -0.14(-3.53%) |
Mar 01, 2024 | 3.980 | 3.980 | 3.810 | 3.960 | 2,198 | -0.02(-0.50%) |
Feb 29, 2024 | 3.750 | 3.980 | 3.730 | 3.980 | 4,249 | +0.23(+6.13%) |
Feb 28, 2024 | 3.760 | 3.830 | 3.750 | 3.750 | 5,106 | -0.08(-2.09%) |
Feb 27, 2024 | 3.800 | 3.830 | 3.765 | 3.830 | 11,340 | -0.03(-0.71%) |
Feb 26, 2024 | 3.770 | 3.892 | 3.768 | 3.857 | 10,380 | +0.04(+0.97%) |
Feb 23, 2024 | 3.760 | 3.910 | 3.758 | 3.820 | 8,970 | -0.01(-0.26%) |
Feb 22, 2024 | 3.750 | 3.900 | 3.750 | 3.830 | 9,738 | -0.03(-0.73%) |
Feb 21, 2024 | 3.807 | 3.930 | 3.760 | 3.858 | 12,107 | +0.01(+0.21%) |
Feb 20, 2024 | 3.785 | 3.948 | 3.780 | 3.850 | 7,383 | +0.08(+2.12%) |
Feb 16, 2024 | 3.800 | 3.865 | 3.756 | 3.770 | 13,398 | -0.12(-2.99%) |
Feb 15, 2024 | 3.760 | 3.947 | 3.760 | 3.886 | 8,240 | +0.03(+0.67%) |
Feb 14, 2024 | 3.850 | 3.860 | 3.760 | 3.860 | 7,359 | +0.08(+2.12%) |
Feb 13, 2024 | 3.767 | 4.000 | 3.767 | 3.780 | 5,028 | -0.07(-1.82%) |
Feb 12, 2024 | 3.800 | 3.850 | 3.800 | 3.850 | 1,440 | +0.04(+1.05%) |
Feb 09, 2024 | 3.830 | 3.950 | 3.782 | 3.810 | 5,574 | -0.07(-1.80%) |
Feb 08, 2024 | 3.760 | 3.901 | 3.760 | 3.880 | 5,119 | +0.06(+1.57%) |
Feb 07, 2024 | 3.824 | 3.906 | 3.750 | 3.820 | 7,389 | +0.01(+0.26%) |
Feb 06, 2024 | 3.800 | 3.990 | 3.800 | 3.810 | 3,933 | -0.18(-4.51%) |
Feb 05, 2024 | 3.950 | 4.000 | 3.782 | 3.990 | 7,636 | +0.09(+2.31%) |
Feb 02, 2024 | 3.900 | 4.040 | 3.900 | 3.900 | 17,280 | -0.15(-3.70%) |
Feb 01, 2024 | 3.750 | 4.050 | 3.750 | 4.050 | 17,607 | -0.04(-0.98%) |
Jan 31, 2024 | 3.900 | 4.100 | 3.880 | 4.090 | 26,456 | +0.07(+1.74%) |
Jan 30, 2024 | 3.800 | 4.100 | 3.800 | 4.020 | 18,517 | -0.28(-6.51%) |
Jan 29, 2024 | 4.170 | 4.370 | 4.120 | 4.300 | 2,058 | +0.12(+2.87%) |
Jan 26, 2024 | 4.000 | 4.200 | 3.940 | 4.180 | 2,541 | +0.10(+2.45%) |
Jan 25, 2024 | 3.990 | 4.088 | 3.880 | 4.080 | 7,673 | -0.06(-1.45%) |
Jan 24, 2024 | 3.910 | 4.140 | 3.890 | 4.140 | 19,818 | +0.11(+2.73%) |
Jan 23, 2024 | 3.990 | 4.030 | 3.930 | 4.030 | 1,482 | -0.03(-0.83%) |
Jan 22, 2024 | 4.000 | 4.070 | 3.936 | 4.064 | 987 | +0.01(+0.34%) |
Jan 19, 2024 | 4.030 | 4.100 | 3.850 | 4.050 | 3,822 | -0.01(-0.25%) |
Jan 18, 2024 | 4.100 | 4.100 | 3.970 | 4.060 | 7,220 | +0.02(+0.49%) |
Jan 17, 2024 | 4.000 | 4.230 | 4.000 | 4.040 | 5,987 | +0.04(+1.00%) |
Jan 16, 2024 | 4.040 | 4.200 | 4.000 | 4.000 | 6,262 | -0.30(-6.97%) |
Jan 12, 2024 | 4.520 | 4.520 | 4.000 | 4.300 | 19,207 | -0.20(-4.38%) |
Jan 11, 2024 | 4.500 | 4.640 | 4.495 | 4.497 | 7,080 | -0.19(-4.12%) |
Jan 10, 2024 | 4.510 | 4.690 | 4.500 | 4.690 | 7,388 | +0.13(+2.85%) |
Jan 09, 2024 | 4.510 | 4.623 | 4.510 | 4.560 | 4,526 | -0.19(-4.00%) |
Jan 08, 2024 | 4.690 | 4.750 | 4.500 | 4.750 | 29,835 | +0.05(+1.06%) |
Jan 05, 2024 | 4.650 | 4.712 | 4.650 | 4.700 | 11,232 | +0.04(+0.86%) |
Jan 04, 2024 | 4.610 | 4.740 | 4.600 | 4.660 | 1,236 | -0.09(-1.89%) |
Jan 03, 2024 | 4.500 | 4.795 | 4.460 | 4.750 | 4,770 | +0.07(+1.50%) |
Jan 02, 2024 | 4.680 | 4.680 | 4.391 | 4.680 | 5,361 | -0.01(-0.22%) |
Dec 29, 2023 | 4.100 | 4.880 | 4.050 | 4.690 | 67,857 | +0.34(+7.82%) |
Dec 28, 2023 | 4.160 | 4.369 | 4.120 | 4.350 | 16,211 | +0.05(+1.16%) |
Dec 27, 2023 | 4.150 | 4.480 | 4.020 | 4.300 | 8,670 | +0.10(+2.38%) |
Dec 26, 2023 | 3.950 | 4.200 | 3.950 | 4.200 | 1,579 | +0.12(+2.82%) |
Dec 22, 2023 | 3.990 | 4.110 | 3.990 | 4.085 | 5,683 | -0.05(-1.14%) |
Dec 21, 2023 | 4.212 | 4.212 | 3.800 | 4.132 | 3,140 | +0.03(+0.78%) |
Dec 20, 2023 | 4.000 | 4.386 | 4.000 | 4.100 | 4,856 | -0.22(-5.09%) |
Dec 19, 2023 | 4.450 | 4.470 | 4.279 | 4.320 | 3,938 | -0.09(-2.04%) |
Dec 18, 2023 | 4.210 | 4.410 | 4.206 | 4.410 | 14,120 | +0.14(+3.28%) |
Dec 15, 2023 | 4.160 | 4.510 | 4.050 | 4.270 | 52,165 | +0.19(+4.66%) |
Dec 14, 2023 | 3.550 | 4.080 | 3.550 | 4.080 | 15,409 | +0.44(+12.09%) |
Dec 13, 2023 | 3.570 | 3.750 | 3.500 | 3.640 | 5,156 | -0.01(-0.28%) |
Dec 12, 2023 | 3.560 | 3.688 | 3.540 | 3.650 | 3,807 | +0.11(+3.11%) |
Dec 11, 2023 | 3.795 | 3.795 | 3.540 | 3.540 | 6,195 | -0.30(-7.81%) |
Dec 08, 2023 | 3.700 | 3.840 | 3.700 | 3.840 | 5,328 | +0.14(+3.78%) |
Dec 07, 2023 | 3.700 | 3.890 | 3.700 | 3.700 | 3,927 | -0.19(-4.88%) |
Dec 05, 2023 | 3.890 | 122 | +0.02(+0.60%) | |||
Dec 04, 2023 | 3.610 | 3.890 | 3.580 | 3.867 | 15,264 | +0.17(+4.65%) |
Dec 01, 2023 | 3.695 | 3.890 | 3.682 | 3.695 | 3,817 | -0.10(-2.76%) |
Nov 30, 2023 | 3.747 | 3.800 | 3.747 | 3.800 | 511 | +0.05(+1.33%) |
Nov 29, 2023 | 3.750 | 3.750 | 3.731 | 3.750 | 1,007 | -0.01(-0.21%) |
Nov 28, 2023 | 3.700 | 3.775 | 3.690 | 3.758 | 5,950 | -0.00(-0.06%) |
Nov 27, 2023 | 3.700 | 3.820 | 3.700 | 3.760 | 2,493 | +0.01(+0.27%) |
Nov 24, 2023 | 3.890 | 3.890 | 3.750 | 3.750 | 3,910 | -0.14(-3.60%) |
Nov 22, 2023 | 3.810 | 3.890 | 3.810 | 3.890 | 681 | +0.14(+3.73%) |
Nov 21, 2023 | 3.825 | 3.890 | 3.750 | 3.750 | 1,849 | -0.07(-1.83%) |
Nov 20, 2023 | 3.880 | 3.890 | 3.776 | 3.820 | 2,922 | -0.01(-0.13%) |
Nov 17, 2023 | 3.700 | 3.890 | 3.700 | 3.825 | 4,687 | +0.05(+1.19%) |
Nov 16, 2023 | 3.890 | 4.244 | 3.780 | 3.780 | 3,057 | -0.23(-5.74%) |
Nov 15, 2023 | 4.108 | 4.145 | 4.010 | 4.010 | 2,619 | -0.28(-6.53%) |
Nov 14, 2023 | 3.857 | 4.300 | 3.857 | 4.290 | 19,437 | +0.25(+6.19%) |
Nov 13, 2023 | 3.790 | 4.040 | 3.760 | 4.040 | 1,193 | +0.06(+1.51%) |
Nov 10, 2023 | 3.875 | 4.000 | 3.875 | 3.980 | 989 | +0.02(+0.51%) |
Nov 09, 2023 | 3.820 | 3.973 | 3.810 | 3.960 | 1,428 | +0.06(+1.54%) |
Nov 08, 2023 | 3.860 | 4.050 | 3.710 | 3.900 | 3,309 | -0.10(-2.50%) |
Nov 07, 2023 | 3.570 | 4.000 | 3.570 | 4.000 | 7,210 | +0.26(+6.95%) |
Nov 06, 2023 | 3.670 | 4.000 | 3.670 | 3.740 | 3,778 | +0.04(+1.08%) |
Nov 03, 2023 | 3.810 | 4.050 | 3.700 | 3.700 | 5,481 | -0.30(-7.50%) |
Nov 02, 2023 | 3.900 | 4.026 | 3.900 | 4.000 | 953 | +0.03(+0.76%) |
Nov 01, 2023 | 3.740 | 4.040 | 3.728 | 3.970 | 7,075 | +0.18(+4.75%) |
Oct 31, 2023 | 3.805 | 3.940 | 3.580 | 3.790 | 2,743 | -0.07(-1.82%) |
Oct 30, 2023 | 3.760 | 4.030 | 3.620 | 3.860 | 4,475 | +0.01(+0.26%) |
Oct 27, 2023 | 3.810 | 3.900 | 3.700 | 3.850 | 3,788 | +0.04(+1.05%) |
Oct 26, 2023 | 3.570 | 4.000 | 3.527 | 3.810 | 13,675 | -0.17(-4.27%) |
Oct 25, 2023 | 3.850 | 4.080 | 3.750 | 3.980 | 1,841 | +0.18(+4.74%) |
Oct 24, 2023 | 3.700 | 3.900 | 3.600 | 3.800 | 3,109 | +0.23(+6.44%) |
Oct 23, 2023 | 3.870 | 3.870 | 3.350 | 3.570 | 41,295 | -0.25(-6.54%) |
Oct 20, 2023 | 3.796 | 3.978 | 3.630 | 3.820 | 8,933 | -0.03(-0.78%) |
Oct 19, 2023 | 3.990 | 3.990 | 3.800 | 3.850 | 11,793 | +0.07(+1.85%) |
Oct 18, 2023 | 4.000 | 4.140 | 3.750 | 3.780 | 13,070 | -0.27(-6.67%) |
Oct 17, 2023 | 3.950 | 4.050 | 3.848 | 4.050 | 7,380 | +0.02(+0.50%) |
Oct 16, 2023 | 4.010 | 4.338 | 3.910 | 4.030 | 4,771 | +0.09(+2.28%) |
Oct 13, 2023 | 4.030 | 4.140 | 3.900 | 3.940 | 24,159 | -0.21(-5.06%) |
Oct 12, 2023 | 4.150 | 4.362 | 4.000 | 4.150 | 25,083 | -0.11(-2.58%) |
Oct 11, 2023 | 4.220 | 4.390 | 4.050 | 4.260 | 37,718 | -0.02(-0.47%) |
Oct 10, 2023 | 4.700 | 4.700 | 4.250 | 4.280 | 26,829 | -0.22(-4.89%) |
Oct 09, 2023 | 4.520 | 4.700 | 4.394 | 4.500 | 14,507 | +0.10(+2.27%) |
Oct 06, 2023 | 4.380 | 4.630 | 4.260 | 4.400 | 11,364 | +0.14(+3.29%) |
Oct 05, 2023 | 4.430 | 4.670 | 4.190 | 4.260 | 28,803 | -0.20(-4.48%) |
Oct 04, 2023 | 4.440 | 4.470 | 4.353 | 4.460 | 3,791 | +0.14(+3.24%) |
Oct 03, 2023 | 4.580 | 4.633 | 4.320 | 4.320 | 18,085 | -0.22(-4.85%) |
Oct 02, 2023 | 4.350 | 4.680 | 4.350 | 4.540 | 17,748 | +0.04(+0.89%) |
Sep 29, 2023 | 4.380 | 4.530 | 4.260 | 4.500 | 7,308 | -0.03(-0.66%) |
Sep 28, 2023 | 4.650 | 4.650 | 4.360 | 4.530 | 6,811 | -0.03(-0.66%) |
Sep 27, 2023 | 4.370 | 4.650 | 4.360 | 4.560 | 10,287 | +0.12(+2.70%) |
Sep 26, 2023 | 4.430 | 4.480 | 4.328 | 4.440 | 3,641 | +0.05(+1.14%) |
Sep 25, 2023 | 4.500 | 4.400 | 4.110 | 4.390 | 32,874 | -0.11(-2.44%) |
Sep 22, 2023 | 4.570 | 4.578 | 4.110 | 4.500 | 12,947 | +0.10(+2.27%) |
Sep 21, 2023 | 4.600 | 4.736 | 4.250 | 4.400 | 25,907 | -0.20(-4.35%) |
Sep 20, 2023 | 4.800 | 4.850 | 4.450 | 4.600 | 26,151 | -0.15(-3.16%) |
Sep 19, 2023 | 4.780 | 5.000 | 4.510 | 4.750 | 19,703 | +0.15(+3.26%) |
Sep 18, 2023 | 4.710 | 4.710 | 4.357 | 4.600 | 31,464 | +0.13(+2.91%) |
Sep 15, 2023 | 4.880 | 4.880 | 4.290 | 4.470 | 30,066 | -0.31(-6.49%) |
Sep 14, 2023 | 5.050 | 5.240 | 4.560 | 4.780 | 53,329 | -0.03(-0.62%) |
Sep 13, 2023 | 4.700 | 5.120 | 4.410 | 4.810 | 50,825 | +0.48(+11.01%) |
Sep 12, 2023 | 4.190 | 4.500 | 4.110 | 4.333 | 23,128 | +0.23(+5.69%) |
Sep 11, 2023 | 3.930 | 4.102 | 3.795 | 4.100 | 9,246 | +0.17(+4.35%) |
Sep 08, 2023 | 3.690 | 3.949 | 3.690 | 3.929 | 12,089 | +0.31(+8.54%) |
Sep 07, 2023 | 3.590 | 4.270 | 3.510 | 3.620 | 84,643 | -0.07(-1.89%) |
Sep 06, 2023 | 3.550 | 4.460 | 3.550 | 3.690 | 274,275 | +0.22(+6.42%) |
Sep 05, 2023 | 3.290 | 3.470 | 3.290 | 3.467 | 10,573 | +0.11(+3.18%) |
Sep 01, 2023 | 3.311 | 3.460 | 3.220 | 3.360 | 11,893 | -0.04(-1.17%) |
Aug 31, 2023 | 3.295 | 3.400 | 3.295 | 3.400 | 4,102 | +0.05(+1.45%) |
Aug 30, 2023 | 3.350 | 3.380 | 3.268 | 3.351 | 3,902 | +0.03(+0.95%) |
Aug 29, 2023 | 3.330 | 3.390 | 3.210 | 3.320 | 19,470 | +0.02(+0.60%) |
Aug 28, 2023 | 3.350 | 3.400 | 3.300 | 3.300 | 6,245 | -0.10(-2.94%) |
Aug 25, 2023 | 3.340 | 3.400 | 3.340 | 3.400 | 2,567 | +0.00(+0.00%) |
Aug 24, 2023 | 3.390 | 3.400 | 3.300 | 3.400 | 8,613 | +0.10(+3.03%) |
Aug 23, 2023 | 3.300 | 3.360 | 3.300 | 3.300 | 5,875 | -0.05(-1.49%) |
Aug 22, 2023 | 3.330 | 3.390 | 3.260 | 3.350 | 3,145 | +0.04(+1.21%) |
Aug 21, 2023 | 3.350 | 3.440 | 3.310 | 3.310 | 17,102 | -0.07(-2.07%) |
Aug 18, 2023 | 3.390 | 3.390 | 3.286 | 3.380 | 3,447 | +0.03(+0.90%) |
Aug 17, 2023 | 3.290 | 3.380 | 3.250 | 3.350 | 5,775 | +0.04(+1.21%) |
Aug 16, 2023 | 3.310 | 3.484 | 3.290 | 3.310 | 11,332 | -0.01(-0.30%) |
Aug 15, 2023 | 3.460 | 3.480 | 3.320 | 3.320 | 14,091 | -0.10(-2.92%) |
Aug 14, 2023 | 3.520 | 3.608 | 3.310 | 3.420 | 22,166 | -0.07(-2.01%) |
Aug 11, 2023 | 3.370 | 3.656 | 3.370 | 3.490 | 10,469 | +0.01(+0.29%) |
Aug 10, 2023 | 3.358 | 3.500 | 3.285 | 3.480 | 6,068 | +0.10(+3.11%) |
Aug 09, 2023 | 3.320 | 3.560 | 3.250 | 3.375 | 13,688 | +0.05(+1.36%) |
Aug 08, 2023 | 3.500 | 3.690 | 3.230 | 3.330 | 47,642 | -0.18(-5.13%) |
Aug 07, 2023 | 3.680 | 3.830 | 3.450 | 3.510 | 62,827 | -0.01(-0.28%) |
Aug 04, 2023 | 3.420 | 3.620 | 3.200 | 3.520 | 40,648 | +0.21(+6.34%) |
Aug 03, 2023 | 3.290 | 3.910 | 3.110 | 3.310 | 68,275 | +0.00(+0.00%) |
Aug 02, 2023 | 3.440 | 3.503 | 3.110 | 3.310 | 25,228 | +0.06(+1.85%) |
Aug 01, 2023 | 3.080 | 3.320 | 3.020 | 3.250 | 94,040 | +0.16(+5.18%) |
Jul 31, 2023 | 4.190 | 4.239 | 2.780 | 3.090 | 256,223 | -1.06(-25.54%) |
Jul 28, 2023 | 4.200 | 4.200 | 4.010 | 4.150 | 12,513 | +0.02(+0.36%) |
Jul 27, 2023 | 4.260 | 4.325 | 4.100 | 4.135 | 5,207 | -0.04(-1.08%) |
Jul 26, 2023 | 4.110 | 4.200 | 4.020 | 4.180 | 5,988 | +0.02(+0.48%) |
Jul 25, 2023 | 4.150 | 4.390 | 4.100 | 4.160 | 6,212 | -0.07(-1.66%) |
Jul 24, 2023 | 4.120 | 4.350 | 4.010 | 4.230 | 43,727 | -0.02(-0.47%) |
Jul 21, 2023 | 4.660 | 4.725 | 4.010 | 4.250 | 75,369 | -0.41(-8.89%) |
Jul 20, 2023 | 4.750 | 4.818 | 4.600 | 4.665 | 11,731 | -0.09(-1.79%) |
Jul 19, 2023 | 4.805 | 4.805 | 4.680 | 4.750 | 7,687 | -0.00(-0.00%) |
Jul 18, 2023 | 4.640 | 4.880 | 4.640 | 4.750 | 14,218 | -0.04(-0.84%) |
Jul 17, 2023 | 4.750 | 5.100 | 4.650 | 4.790 | 30,948 | -0.18(-3.62%) |
Jul 14, 2023 | 5.050 | 5.100 | 4.800 | 4.970 | 40,247 | -0.14(-2.74%) |
Jul 13, 2023 | 5.150 | 5.150 | 5.050 | 5.110 | 10,764 | +0.00(+0.04%) |
Jul 12, 2023 | 5.280 | 5.280 | 4.900 | 5.108 | 17,324 | -0.00(-0.04%) |
Jul 11, 2023 | 5.498 | 5.498 | 4.790 | 5.110 | 88,267 | -0.28(-5.19%) |
Jul 10, 2023 | 5.450 | 5.560 | 5.390 | 5.390 | 4,204 | -0.01(-0.19%) |
Jul 07, 2023 | 5.350 | 5.550 | 5.350 | 5.400 | 16,619 | +0.06(+1.03%) |
Jul 06, 2023 | 5.300 | 5.348 | 5.300 | 5.345 | 10,759 | +0.02(+0.47%) |
Jul 05, 2023 | 5.410 | 5.410 | 5.260 | 5.320 | 16,093 | -0.07(-1.30%) |
Jul 03, 2023 | 5.350 | 5.390 | 5.300 | 5.390 | 1,787 | +0.09(+1.70%) |
Jun 30, 2023 | 5.330 | 5.390 | 5.300 | 5.300 | 5,132 | -0.01(-0.12%) |
Jun 29, 2023 | 5.360 | 5.360 | 5.306 | 5.306 | 1,506 | +0.01(+0.12%) |
Jun 28, 2023 | 5.240 | 5.335 | 5.220 | 5.300 | 11,952 | +0.04(+0.76%) |
Jun 27, 2023 | 5.480 | 5.480 | 5.215 | 5.260 | 47,558 | -0.09(-1.68%) |
Jun 26, 2023 | 5.400 | 5.489 | 5.200 | 5.350 | 10,502 | +0.00(+0.00%) |
Jun 23, 2023 | 5.557 | 5.557 | 5.350 | 5.350 | 11,129 | -0.05(-0.93%) |
Jun 22, 2023 | 5.460 | 5.465 | 5.400 | 5.400 | 13,411 | -0.06(-1.10%) |
Jun 21, 2023 | 5.450 | 5.530 | 5.400 | 5.460 | 11,184 | +0.01(+0.18%) |
Jun 20, 2023 | 5.400 | 5.550 | 5.400 | 5.450 | 12,490 | -0.06(-1.09%) |
Jun 16, 2023 | 5.670 | 5.760 | 5.490 | 5.510 | 36,159 | -0.16(-2.82%) |
Jun 15, 2023 | 5.970 | 6.214 | 5.600 | 5.670 | 76,961 | +0.07(+1.25%) |
Jun 14, 2023 | 5.480 | 5.850 | 5.300 | 5.600 | 52,781 | +0.28(+5.26%) |
Jun 13, 2023 | 5.300 | 5.501 | 5.300 | 5.320 | 30,129 | +0.02(+0.38%) |
Jun 12, 2023 | 5.440 | 5.485 | 5.160 | 5.300 | 30,920 | +0.00(+0.00%) |
Jun 09, 2023 | 5.350 | 5.590 | 5.230 | 5.300 | 22,309 | -0.05(-0.93%) |
Jun 08, 2023 | 5.320 | 5.470 | 5.250 | 5.350 | 59,045 | -0.06(-1.11%) |
Jun 07, 2023 | 5.600 | 5.600 | 5.300 | 5.410 | 24,700 | +0.00(+0.00%) |
Jun 06, 2023 | 5.220 | 5.769 | 5.160 | 5.410 | 51,640 | +0.21(+4.04%) |
Jun 05, 2023 | 5.668 | 5.700 | 5.200 | 5.200 | 76,431 | -0.60(-10.34%) |
Jun 02, 2023 | 7.200 | 7.450 | 5.800 | 5.800 | 93,639 | -1.56(-21.20%) |
Jun 01, 2023 | 9.200 | 9.280 | 7.040 | 7.360 | 102,577 | -1.90(-20.52%) |
May 31, 2023 | 9.780 | 9.790 | 9.260 | 9.260 | 66,608 | -0.52(-5.27%) |
May 30, 2023 | 9.880 | 9.880 | 9.750 | 9.775 | 31,445 | -0.05(-0.56%) |
May 26, 2023 | 9.830 | 9.856 | 9.800 | 9.830 | 18,473 | +0.01(+0.10%) |
May 25, 2023 | 9.870 | 9.870 | 9.800 | 9.820 | 11,959 | -0.01(-0.10%) |
May 24, 2023 | 9.870 | 9.870 | 9.830 | 9.830 | 8,474 | -0.03(-0.28%) |
May 23, 2023 | 9.860 | 9.930 | 9.820 | 9.857 | 13,336 | -0.01(-0.13%) |
May 22, 2023 | 9.820 | 9.920 | 9.800 | 9.870 | 11,208 | +0.05(+0.51%) |
May 19, 2023 | 9.800 | 9.889 | 9.750 | 9.820 | 14,481 | -0.02(-0.20%) |
May 18, 2023 | 9.950 | 9.950 | 9.830 | 9.840 | 28,558 | -0.06(-0.58%) |
May 17, 2023 | 9.850 | 9.915 | 9.820 | 9.898 | 20,592 | +0.05(+0.49%) |
May 16, 2023 | 9.940 | 9.940 | 9.780 | 9.850 | 18,930 | -0.07(-0.71%) |
May 15, 2023 | 10.00 | 10.01 | 9.910 | 9.920 | 18,763 | +0.01(+0.10%) |
May 12, 2023 | 9.950 | 10.02 | 9.880 | 9.910 | 25,993 | +0.04(+0.41%) |
May 11, 2023 | 9.890 | 9.944 | 9.840 | 9.870 | 47,111 | +0.02(+0.20%) |
May 10, 2023 | 9.850 | 9.930 | 9.700 | 9.850 | 26,821 | -0.05(-0.51%) |
May 09, 2023 | 9.550 | 9.900 | 9.550 | 9.900 | 23,868 | +0.37(+3.88%) |
May 08, 2023 | 9.220 | 9.570 | 9.220 | 9.530 | 36,199 | +0.33(+3.59%) |
May 05, 2023 | 8.660 | 9.250 | 8.660 | 9.200 | 41,586 | +0.51(+5.87%) |
May 04, 2023 | 8.560 | 8.690 | 8.550 | 8.690 | 6,892 | +0.12(+1.40%) |
May 03, 2023 | 8.510 | 8.570 | 8.420 | 8.570 | 14,283 | +0.07(+0.82%) |
May 02, 2023 | 8.460 | 8.569 | 8.450 | 8.500 | 29,711 | +0.00(+0.00%) |