Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.695 | 5.780 | 5.550 | 5.650 | 14,804 | +0.12(+2.26%) |
Apr 29, 2024 | 5.600 | 5.600 | 5.510 | 5.525 | 63,571 | +0.03(+0.45%) |
Apr 26, 2024 | 5.530 | 5.530 | 5.500 | 5.500 | 5,375 | +0.00(+0.00%) |
Apr 25, 2024 | 5.520 | 5.530 | 5.422 | 5.500 | 40,120 | +0.00(+0.00%) |
Apr 24, 2024 | 5.770 | 5.800 | 5.500 | 5.500 | 121,398 | -0.27(-4.68%) |
Apr 23, 2024 | 5.790 | 5.890 | 5.753 | 5.770 | 5,804 | -0.01(-0.09%) |
Apr 22, 2024 | 5.800 | 5.820 | 5.770 | 5.775 | 7,821 | -0.07(-1.28%) |
Apr 19, 2024 | 5.860 | 5.860 | 5.750 | 5.850 | 1,100 | -0.03(-0.51%) |
Apr 18, 2024 | 5.840 | 5.900 | 5.710 | 5.880 | 40,678 | -0.01(-0.17%) |
Apr 17, 2024 | 5.890 | 5.890 | 5.770 | 5.890 | 15,704 | -0.06(-1.01%) |
Apr 16, 2024 | 5.930 | 5.990 | 5.890 | 5.950 | 4,943 | -0.02(-0.42%) |
Apr 15, 2024 | 5.950 | 5.975 | 5.910 | 5.975 | 8,401 | +0.02(+0.42%) |
Apr 12, 2024 | 6.020 | 6.020 | 5.910 | 5.950 | 4,288 | -0.06(-0.96%) |
Apr 11, 2024 | 5.995 | 6.050 | 5.990 | 6.008 | 3,200 | +0.03(+0.58%) |
Apr 10, 2024 | 6.000 | 6.190 | 5.970 | 5.973 | 1,740 | +0.05(+0.90%) |
Apr 09, 2024 | 6.000 | 6.000 | 5.460 | 5.920 | 16,813 | -0.13(-2.15%) |
Apr 08, 2024 | 6.010 | 6.050 | 6.010 | 6.050 | 770 | +0.00(+0.00%) |
Apr 05, 2024 | 6.135 | 6.135 | 5.950 | 6.050 | 4,470 | -0.10(-1.63%) |
Apr 04, 2024 | 6.300 | 6.300 | 5.940 | 6.150 | 7,541 | -0.06(-0.97%) |
Apr 03, 2024 | 6.270 | 6.297 | 6.190 | 6.210 | 15,257 | -0.01(-0.16%) |
Apr 02, 2024 | 6.190 | 6.250 | 6.190 | 6.220 | 2,707 | +0.07(+1.14%) |
Apr 01, 2024 | 6.250 | 6.250 | 6.120 | 6.150 | 7,961 | -0.04(-0.65%) |
Mar 28, 2024 | 5.970 | 6.214 | 5.970 | 6.190 | 9,667 | +0.22(+3.69%) |
Mar 27, 2024 | 6.070 | 6.080 | 5.950 | 5.970 | 31,578 | -0.10(-1.65%) |
Mar 26, 2024 | 5.940 | 6.070 | 5.940 | 6.070 | 7,578 | +0.17(+2.88%) |
Mar 25, 2024 | 5.740 | 6.250 | 5.740 | 5.900 | 43,460 | +0.18(+3.06%) |
Mar 22, 2024 | 5.750 | 5.750 | 5.690 | 5.725 | 5,365 | -0.03(-0.43%) |
Mar 21, 2024 | 5.710 | 5.750 | 5.670 | 5.750 | 48,845 | +0.00(+0.00%) |
Mar 20, 2024 | 5.610 | 5.750 | 5.610 | 5.750 | 8,040 | +0.02(+0.35%) |
Mar 19, 2024 | 5.705 | 5.750 | 5.530 | 5.730 | 42,806 | +0.00(+0.00%) |
Mar 18, 2024 | 5.400 | 5.730 | 5.383 | 5.730 | 15,122 | +0.31(+5.62%) |
Mar 15, 2024 | 5.420 | 5.430 | 5.400 | 5.425 | 5,723 | +0.06(+1.21%) |
Mar 14, 2024 | 5.390 | 5.430 | 5.310 | 5.360 | 17,089 | -0.03(-0.56%) |
Mar 13, 2024 | 5.240 | 5.390 | 5.190 | 5.390 | 25,360 | +0.03(+0.56%) |
Mar 12, 2024 | 5.390 | 5.390 | 5.255 | 5.360 | 2,605 | +0.08(+1.52%) |
Mar 11, 2024 | 4.900 | 5.500 | 4.900 | 5.280 | 37,680 | +0.44(+9.09%) |
Mar 08, 2024 | 4.870 | 4.870 | 4.800 | 4.840 | 10,044 | -0.02(-0.41%) |
Mar 07, 2024 | 4.920 | 4.920 | 4.800 | 4.860 | 15,585 | -0.03(-0.61%) |
Mar 06, 2024 | 4.890 | 4.895 | 4.770 | 4.890 | 14,783 | -0.00(-0.10%) |
Mar 05, 2024 | 4.910 | 4.910 | 4.880 | 4.895 | 939 | +0.00(+0.04%) |
Mar 04, 2024 | 4.910 | 4.910 | 4.850 | 4.893 | 1,784 | +0.04(+0.89%) |
Mar 01, 2024 | 4.909 | 4.915 | 4.850 | 4.850 | 4,129 | -0.07(-1.42%) |
Feb 29, 2024 | 4.920 | 4.930 | 4.900 | 4.920 | 1,877 | +0.02(+0.41%) |
Feb 28, 2024 | 4.880 | 4.910 | 4.880 | 4.900 | 13,504 | +0.01(+0.20%) |
Feb 27, 2024 | 4.910 | 4.920 | 4.740 | 4.890 | 44,055 | -0.02(-0.41%) |
Feb 26, 2024 | 4.920 | 4.920 | 4.906 | 4.910 | 460 | +0.01(+0.20%) |
Feb 23, 2024 | 4.895 | 4.935 | 4.890 | 4.900 | 3,107 | +0.03(+0.62%) |
Feb 22, 2024 | 4.940 | 4.960 | 4.870 | 4.870 | 5,792 | -0.06(-1.26%) |
Feb 21, 2024 | 4.940 | 4.970 | 4.932 | 4.932 | 3,249 | +0.00(+0.04%) |
Feb 20, 2024 | 4.970 | 4.970 | 4.930 | 4.930 | 6,433 | -0.04(-0.90%) |
Feb 16, 2024 | 4.945 | 4.975 | 4.935 | 4.975 | 6,294 | +0.02(+0.51%) |
Feb 15, 2024 | 4.940 | 4.950 | 4.930 | 4.950 | 7,432 | +0.01(+0.20%) |
Feb 14, 2024 | 4.935 | 4.940 | 4.920 | 4.940 | 8,050 | -0.01(-0.20%) |
Feb 13, 2024 | 4.910 | 4.990 | 4.910 | 4.950 | 6,696 | -0.04(-0.80%) |
Feb 12, 2024 | 5.010 | 5.050 | 4.870 | 4.990 | 20,525 | -0.03(-0.60%) |
Feb 09, 2024 | 5.050 | 5.065 | 5.020 | 5.020 | 1,828 | -0.02(-0.40%) |
Feb 08, 2024 | 5.230 | 5.230 | 4.950 | 5.040 | 8,273 | -0.19(-3.63%) |
Feb 07, 2024 | 4.915 | 5.230 | 4.895 | 5.230 | 23,145 | +0.30(+6.09%) |
Feb 06, 2024 | 4.845 | 4.930 | 4.845 | 4.930 | 5,353 | +0.07(+1.44%) |
Feb 05, 2024 | 4.848 | 4.860 | 4.845 | 4.860 | 3,640 | +0.01(+0.21%) |
Feb 02, 2024 | 4.850 | 4.850 | 4.841 | 4.850 | 10,083 | +0.01(+0.21%) |
Feb 01, 2024 | 4.835 | 4.840 | 4.835 | 4.840 | 1,466 | +0.01(+0.21%) |
Jan 31, 2024 | 4.840 | 4.850 | 4.830 | 4.830 | 12,217 | -0.00(-0.03%) |
Jan 30, 2024 | 4.832 | 4.840 | 4.830 | 4.832 | 3,264 | +0.02(+0.45%) |
Jan 29, 2024 | 4.800 | 4.840 | 4.800 | 4.810 | 1,491 | +0.00(+0.00%) |
Jan 26, 2024 | 4.840 | 4.840 | 4.790 | 4.810 | 2,652 | +0.01(+0.21%) |
Jan 25, 2024 | 4.750 | 4.800 | 4.750 | 4.800 | 16,002 | +0.04(+0.73%) |
Jan 24, 2024 | 4.765 | 4.815 | 4.765 | 4.765 | 3,202 | -0.00(-0.10%) |
Jan 23, 2024 | 4.755 | 4.784 | 4.750 | 4.770 | 5,727 | +0.02(+0.42%) |
Jan 22, 2024 | 4.750 | 4.750 | 4.740 | 4.750 | 731 | +0.00(+0.08%) |
Jan 19, 2024 | 4.754 | 4.760 | 4.740 | 4.746 | 1,854 | +0.01(+0.13%) |
Jan 18, 2024 | 4.746 | 4.746 | 4.740 | 4.740 | 824 | -0.01(-0.21%) |
Jan 17, 2024 | 4.740 | 4.750 | 4.740 | 4.750 | 75,604 | +0.01(+0.21%) |
Jan 16, 2024 | 4.750 | 4.763 | 4.740 | 4.740 | 2,218 | -0.01(-0.21%) |
Jan 12, 2024 | 4.750 | 4.750 | 4.730 | 4.750 | 1,012 | -0.01(-0.21%) |
Jan 11, 2024 | 4.760 | 4.760 | 4.750 | 4.760 | 1,549 | -0.00(-0.08%) |
Jan 10, 2024 | 4.748 | 4.764 | 4.748 | 4.764 | 637 | +0.04(+0.93%) |
Jan 09, 2024 | 4.760 | 4.760 | 4.720 | 4.720 | 2,072 | -0.03(-0.63%) |
Jan 08, 2024 | 4.750 | 4.758 | 4.650 | 4.750 | 48,799 | +0.00(+0.00%) |
Jan 05, 2024 | 4.765 | 4.780 | 4.750 | 4.750 | 12,624 | -0.00(-0.06%) |
Jan 04, 2024 | 4.780 | 4.800 | 4.750 | 4.753 | 16,638 | -0.05(-1.10%) |
Jan 03, 2024 | 4.845 | 4.845 | 4.710 | 4.806 | 18,394 | -0.02(-0.39%) |
Jan 02, 2024 | 4.850 | 4.850 | 4.760 | 4.825 | 5,050 | +0.03(+0.52%) |
Dec 29, 2023 | 4.840 | 4.870 | 4.770 | 4.800 | 9,415 | -0.12(-2.44%) |
Dec 28, 2023 | 4.900 | 4.940 | 4.760 | 4.920 | 8,972 | +0.15(+3.14%) |
Dec 27, 2023 | 4.790 | 4.800 | 4.770 | 4.770 | 2,963 | -0.01(-0.21%) |
Dec 26, 2023 | 4.750 | 4.800 | 4.750 | 4.780 | 38,474 | +0.02(+0.49%) |
Dec 22, 2023 | 4.760 | 4.770 | 4.750 | 4.756 | 4,857 | +0.01(+0.14%) |
Dec 21, 2023 | 4.765 | 4.770 | 4.750 | 4.750 | 9,659 | -0.01(-0.27%) |
Dec 20, 2023 | 4.765 | 4.765 | 4.750 | 4.763 | 7,442 | +0.01(+0.13%) |
Dec 19, 2023 | 4.730 | 4.770 | 4.730 | 4.757 | 4,152 | +0.03(+0.57%) |
Dec 18, 2023 | 4.760 | 4.760 | 4.730 | 4.730 | 3,258 | -0.04(-0.84%) |
Dec 15, 2023 | 4.750 | 4.770 | 4.730 | 4.770 | 6,061 | +0.02(+0.42%) |
Dec 14, 2023 | 4.710 | 4.770 | 4.710 | 4.750 | 52,379 | -0.01(-0.21%) |
Dec 13, 2023 | 4.760 | 4.760 | 4.700 | 4.760 | 21,961 | +0.06(+1.28%) |
Dec 12, 2023 | 4.730 | 4.750 | 4.700 | 4.700 | 66,476 | -0.05(-1.05%) |
Dec 11, 2023 | 4.750 | 4.760 | 4.700 | 4.750 | 11,119 | -0.00(-0.11%) |
Dec 08, 2023 | 4.720 | 4.770 | 4.700 | 4.755 | 15,603 | -0.01(-0.31%) |
Dec 07, 2023 | 4.720 | 4.770 | 4.720 | 4.770 | 5,373 | +0.02(+0.35%) |
Dec 06, 2023 | 4.700 | 4.753 | 4.660 | 4.753 | 4,074 | +0.04(+0.92%) |
Dec 05, 2023 | 4.650 | 4.750 | 4.650 | 4.710 | 6,577 | +0.01(+0.21%) |
Dec 04, 2023 | 4.610 | 4.700 | 4.590 | 4.700 | 14,915 | +0.11(+2.40%) |
Dec 01, 2023 | 4.640 | 4.650 | 4.590 | 4.590 | 3,676 | -0.03(-0.65%) |
Nov 30, 2023 | 4.560 | 4.620 | 4.560 | 4.620 | 340 | +0.01(+0.22%) |
Nov 29, 2023 | 4.610 | 4.610 | 4.610 | 4.610 | 1,102 | +0.01(+0.22%) |
Nov 28, 2023 | 4.625 | 4.640 | 4.580 | 4.600 | 5,724 | -0.04(-0.86%) |
Nov 27, 2023 | 4.670 | 4.670 | 4.640 | 4.640 | 4,817 | -0.01(-0.22%) |
Nov 24, 2023 | 4.670 | 4.695 | 4.650 | 4.650 | 1,863 | -0.03(-0.64%) |
Nov 22, 2023 | 4.650 | 4.700 | 4.640 | 4.680 | 2,649 | +0.03(+0.65%) |
Nov 21, 2023 | 4.665 | 4.665 | 4.650 | 4.650 | 538 | -0.03(-0.64%) |
Nov 20, 2023 | 4.625 | 4.680 | 4.550 | 4.680 | 1,634 | +0.03(+0.65%) |
Nov 17, 2023 | 4.550 | 4.700 | 4.550 | 4.650 | 9,034 | -0.06(-1.19%) |
Nov 16, 2023 | 4.600 | 4.777 | 4.600 | 4.706 | 6,081 | +0.11(+2.30%) |
Nov 15, 2023 | 4.550 | 4.600 | 4.520 | 4.600 | 67,141 | +0.08(+1.77%) |
Nov 14, 2023 | 4.538 | 4.580 | 4.460 | 4.520 | 6,656 | +0.02(+0.44%) |
Nov 13, 2023 | 4.532 | 4.560 | 4.500 | 4.500 | 11,715 | -0.06(-1.32%) |
Nov 10, 2023 | 4.555 | 4.600 | 4.550 | 4.560 | 4,155 | +0.05(+1.11%) |
Nov 09, 2023 | 4.585 | 4.600 | 4.500 | 4.510 | 7,032 | +0.01(+0.22%) |
Nov 08, 2023 | 4.602 | 4.610 | 4.480 | 4.500 | 101,081 | -0.09(-1.96%) |
Nov 07, 2023 | 4.590 | 4.600 | 4.590 | 4.590 | 15,719 | +0.09(+2.00%) |
Nov 06, 2023 | 4.600 | 4.600 | 4.450 | 4.500 | 12,296 | +0.00(+0.00%) |
Nov 03, 2023 | 4.605 | 4.610 | 4.500 | 4.500 | 21,717 | -0.05(-1.10%) |
Nov 02, 2023 | 4.600 | 4.620 | 4.550 | 4.550 | 6,955 | -0.06(-1.30%) |
Nov 01, 2023 | 4.630 | 4.640 | 4.610 | 4.610 | 10,424 | -0.02(-0.43%) |
Oct 31, 2023 | 4.600 | 4.660 | 4.600 | 4.630 | 20,844 | +0.03(+0.65%) |
Oct 30, 2023 | 4.350 | 4.600 | 4.350 | 4.600 | 30,735 | +0.13(+2.91%) |
Oct 27, 2023 | 4.420 | 4.470 | 4.400 | 4.470 | 33,801 | +0.05(+1.13%) |
Oct 26, 2023 | 4.440 | 4.450 | 4.420 | 4.420 | 10,073 | -0.01(-0.23%) |
Oct 25, 2023 | 4.390 | 4.442 | 4.390 | 4.430 | 11,588 | +0.01(+0.23%) |
Oct 24, 2023 | 4.380 | 4.425 | 4.380 | 4.420 | 129,650 | +0.01(+0.23%) |
Oct 23, 2023 | 4.390 | 4.410 | 4.330 | 4.410 | 43,263 | +0.02(+0.46%) |
Oct 20, 2023 | 4.390 | 4.410 | 4.390 | 4.390 | 4,716 | -0.02(-0.45%) |
Oct 19, 2023 | 4.405 | 4.420 | 4.405 | 4.410 | 1,812 | +0.00(+0.00%) |
Oct 18, 2023 | 4.414 | 4.420 | 4.390 | 4.410 | 4,071 | +0.01(+0.23%) |
Oct 17, 2023 | 4.400 | 4.420 | 4.395 | 4.400 | 25,744 | +0.00(+0.00%) |
Oct 16, 2023 | 4.280 | 4.440 | 4.310 | 4.400 | 120,491 | +0.10(+2.33%) |
Oct 13, 2023 | 4.300 | 4.320 | 4.300 | 4.300 | 34,304 | -0.03(-0.69%) |
Oct 12, 2023 | 4.280 | 4.330 | 4.270 | 4.330 | 80,398 | +0.03(+0.70%) |
Oct 11, 2023 | 4.324 | 4.324 | 4.300 | 4.300 | 42,490 | +0.02(+0.47%) |
Oct 10, 2023 | 4.260 | 4.302 | 4.260 | 4.280 | 15,782 | +0.00(+0.00%) |
Oct 09, 2023 | 4.220 | 4.290 | 4.220 | 4.280 | 46,886 | +0.00(+0.00%) |
Oct 06, 2023 | 4.285 | 4.285 | 4.210 | 4.280 | 28,144 | +0.00(+0.00%) |
Oct 05, 2023 | 4.260 | 4.285 | 4.260 | 4.280 | 33,075 | +0.00(+0.00%) |
Oct 04, 2023 | 4.280 | 4.290 | 4.265 | 4.280 | 26,386 | +0.00(+0.00%) |
Oct 03, 2023 | 4.240 | 4.290 | 4.240 | 4.280 | 54,576 | +0.00(+0.12%) |
Oct 02, 2023 | 4.280 | 4.300 | 4.240 | 4.275 | 41,583 | -0.00(-0.12%) |
Sep 29, 2023 | 4.300 | 4.300 | 4.280 | 4.280 | 21,183 | +0.00(+0.00%) |
Sep 28, 2023 | 4.250 | 4.280 | 4.250 | 4.280 | 37,258 | +0.00(+0.00%) |
Sep 27, 2023 | 4.250 | 4.300 | 4.250 | 4.280 | 17,833 | +0.01(+0.23%) |
Sep 26, 2023 | 4.280 | 4.290 | 4.270 | 4.270 | 30,003 | -0.01(-0.23%) |
Sep 25, 2023 | 4.280 | 4.300 | 4.280 | 4.280 | 13,950 | +0.00(+0.00%) |
Sep 22, 2023 | 4.300 | 4.300 | 4.280 | 4.280 | 840 | +0.00(+0.00%) |
Sep 21, 2023 | 4.330 | 4.330 | 4.270 | 4.280 | 28,342 | +0.00(+0.00%) |
Sep 20, 2023 | 4.295 | 4.295 | 4.270 | 4.280 | 22,395 | +0.00(+0.00%) |
Sep 19, 2023 | 4.280 | 4.330 | 4.280 | 4.280 | 21,432 | +0.00(+0.00%) |
Sep 18, 2023 | 4.290 | 4.300 | 4.280 | 4.280 | 21,327 | +0.00(+0.00%) |
Sep 15, 2023 | 4.287 | 4.287 | 4.280 | 4.280 | 15,131 | +0.00(+0.00%) |
Sep 14, 2023 | 4.295 | 4.295 | 4.280 | 4.280 | 26,134 | +0.00(+0.00%) |
Sep 13, 2023 | 4.300 | 4.300 | 4.250 | 4.280 | 27,836 | +0.00(+0.00%) |
Sep 12, 2023 | 4.240 | 4.290 | 4.240 | 4.280 | 25,890 | +0.04(+0.82%) |
Sep 11, 2023 | 4.275 | 4.300 | 4.240 | 4.245 | 54,728 | -0.04(-0.82%) |
Sep 08, 2023 | 4.250 | 4.280 | 4.246 | 4.280 | 2,838 | +0.03(+0.71%) |
Sep 07, 2023 | 4.250 | 4.270 | 4.240 | 4.250 | 35,877 | +0.00(+0.00%) |
Sep 06, 2023 | 4.250 | 4.280 | 4.230 | 4.250 | 57,832 | +0.01(+0.24%) |
Sep 05, 2023 | 4.240 | 4.260 | 4.230 | 4.240 | 46,020 | -0.01(-0.24%) |
Sep 01, 2023 | 4.250 | 4.270 | 4.220 | 4.250 | 43,576 | +0.00(+0.00%) |
Aug 31, 2023 | 4.270 | 4.290 | 4.240 | 4.250 | 9,480 | +0.01(+0.24%) |
Aug 30, 2023 | 4.200 | 4.290 | 4.200 | 4.240 | 31,951 | -0.01(-0.24%) |
Aug 29, 2023 | 4.250 | 4.290 | 4.190 | 4.250 | 38,936 | -0.05(-1.16%) |
Aug 28, 2023 | 4.300 | 4.332 | 4.290 | 4.300 | 22,162 | +0.00(+0.00%) |
Aug 25, 2023 | 4.290 | 4.370 | 4.270 | 4.300 | 7,018 | +0.05(+1.18%) |
Aug 24, 2023 | 4.310 | 4.310 | 4.250 | 4.250 | 10,100 | -0.15(-3.41%) |
Aug 23, 2023 | 4.340 | 4.400 | 4.340 | 4.400 | 30,782 | +0.07(+1.62%) |
Aug 22, 2023 | 4.340 | 4.350 | 4.280 | 4.330 | 11,826 | -0.02(-0.46%) |
Aug 21, 2023 | 4.320 | 4.380 | 4.320 | 4.350 | 12,844 | +0.01(+0.23%) |
Aug 18, 2023 | 4.305 | 4.340 | 4.200 | 4.340 | 29,453 | +0.05(+1.27%) |
Aug 17, 2023 | 4.250 | 4.286 | 4.250 | 4.286 | 280 | +0.03(+0.60%) |
Aug 16, 2023 | 4.210 | 4.300 | 4.210 | 4.260 | 20,942 | +0.08(+1.91%) |
Aug 15, 2023 | 4.170 | 4.210 | 4.170 | 4.180 | 81,985 | -0.02(-0.48%) |
Aug 14, 2023 | 4.190 | 4.220 | 4.180 | 4.200 | 19,937 | -0.01(-0.24%) |
Aug 11, 2023 | 4.200 | 4.210 | 4.190 | 4.210 | 43,861 | -0.00(-0.08%) |
Aug 10, 2023 | 4.235 | 4.250 | 4.200 | 4.213 | 27,126 | -0.04(-0.86%) |
Aug 09, 2023 | 4.250 | 4.280 | 4.230 | 4.250 | 8,403 | -0.06(-1.39%) |
Aug 08, 2023 | 4.320 | 4.360 | 4.250 | 4.310 | 4,559 | -0.02(-0.35%) |
Aug 07, 2023 | 4.290 | 4.350 | 4.290 | 4.325 | 22,774 | +0.04(+1.05%) |
Aug 04, 2023 | 4.300 | 4.300 | 4.275 | 4.280 | 4,362 | -0.08(-1.83%) |
Aug 03, 2023 | 4.250 | 4.360 | 4.250 | 4.360 | 386 | +0.04(+0.81%) |
Aug 02, 2023 | 4.300 | 4.360 | 4.250 | 4.325 | 952 | -0.04(-0.81%) |
Aug 01, 2023 | 4.235 | 4.360 | 4.228 | 4.360 | 20,209 | +0.13(+3.07%) |
Jul 31, 2023 | 4.230 | 4.230 | 4.210 | 4.230 | 5,073 | +0.03(+0.71%) |
Jul 28, 2023 | 4.250 | 4.250 | 4.200 | 4.200 | 6,280 | +0.00(+0.00%) |
Jul 27, 2023 | 4.245 | 4.270 | 4.130 | 4.200 | 943,876 | -0.08(-1.87%) |
Jul 26, 2023 | 4.290 | 4.290 | 4.280 | 4.280 | 623 | +0.00(+0.09%) |
Jul 25, 2023 | 4.310 | 4.400 | 4.180 | 4.276 | 17,668 | -0.02(-0.56%) |
Jul 24, 2023 | 4.310 | 4.310 | 4.180 | 4.300 | 22,644 | -0.01(-0.23%) |
Jul 21, 2023 | 4.340 | 4.370 | 4.310 | 4.310 | 11,515 | -0.05(-1.15%) |
Jul 20, 2023 | 4.360 | 4.370 | 4.340 | 4.360 | 63,396 | +0.01(+0.23%) |
Jul 19, 2023 | 4.345 | 4.370 | 4.320 | 4.350 | 69,792 | +0.03(+0.69%) |
Jul 18, 2023 | 4.350 | 4.365 | 4.320 | 4.320 | 13,551 | -0.02(-0.52%) |
Jul 17, 2023 | 4.300 | 4.343 | 4.280 | 4.343 | 4,508 | +0.01(+0.29%) |
Jul 14, 2023 | 4.340 | 4.340 | 4.300 | 4.330 | 50,317 | +0.01(+0.35%) |
Jul 13, 2023 | 4.330 | 4.330 | 4.315 | 4.315 | 1,101 | -0.00(-0.12%) |
Jul 12, 2023 | 4.310 | 4.350 | 4.300 | 4.320 | 11,823 | +0.02(+0.47%) |
Jul 11, 2023 | 4.340 | 4.340 | 4.255 | 4.300 | 1,525 | -0.03(-0.69%) |
Jul 10, 2023 | 4.300 | 4.330 | 4.250 | 4.330 | 4,306 | +0.04(+0.93%) |
Jul 07, 2023 | 4.250 | 4.290 | 4.210 | 4.290 | 3,255 | -0.01(-0.23%) |
Jul 06, 2023 | 4.240 | 4.300 | 4.200 | 4.300 | 6,010 | +0.02(+0.47%) |
Jul 05, 2023 | 4.250 | 4.280 | 4.180 | 4.280 | 5,567 | +0.03(+0.71%) |
Jul 03, 2023 | 4.180 | 4.330 | 4.180 | 4.250 | 2,797 | +0.02(+0.41%) |
Jun 30, 2023 | 4.250 | 4.250 | 4.180 | 4.232 | 6,249 | -0.01(-0.18%) |
Jun 29, 2023 | 4.215 | 4.250 | 4.180 | 4.240 | 9,103 | -0.01(-0.24%) |
Jun 28, 2023 | 4.215 | 4.250 | 4.215 | 4.250 | 2,644 | +0.00(+0.00%) |
Jun 27, 2023 | 4.295 | 4.300 | 4.250 | 4.250 | 1,123 | -0.09(-2.07%) |
Jun 26, 2023 | 4.260 | 4.340 | 4.260 | 4.340 | 12,589 | +0.09(+2.12%) |
Jun 23, 2023 | 4.170 | 4.250 | 4.170 | 4.250 | 7,772 | +0.00(+0.00%) |
Jun 22, 2023 | 4.210 | 4.250 | 4.200 | 4.250 | 9,988 | +0.05(+1.19%) |
Jun 21, 2023 | 4.150 | 4.200 | 4.133 | 4.200 | 7,104 | -0.01(-0.24%) |
Jun 20, 2023 | 4.250 | 4.370 | 3.940 | 4.210 | 41,927 | -0.01(-0.24%) |
Jun 16, 2023 | 4.150 | 4.293 | 4.150 | 4.220 | 3,354 | -0.12(-2.76%) |
Jun 15, 2023 | 4.250 | 4.350 | 4.110 | 4.340 | 43,419 | +0.22(+5.34%) |
Jun 14, 2023 | 4.200 | 4.250 | 4.120 | 4.120 | 4,076 | -0.08(-1.90%) |
Jun 13, 2023 | 4.190 | 4.240 | 4.120 | 4.200 | 8,799 | -0.05(-1.18%) |
Jun 12, 2023 | 4.225 | 4.250 | 4.190 | 4.250 | 1,822 | +0.00(+0.00%) |
Jun 09, 2023 | 4.230 | 4.250 | 4.230 | 4.250 | 381 | -0.01(-0.23%) |
Jun 08, 2023 | 4.200 | 4.260 | 4.200 | 4.260 | 31,415 | +0.02(+0.47%) |
Jun 07, 2023 | 4.070 | 4.240 | 4.070 | 4.240 | 30,770 | +0.09(+2.17%) |
Jun 06, 2023 | 4.070 | 4.150 | 4.070 | 4.150 | 2,031 | +0.00(+0.00%) |
Jun 05, 2023 | 4.150 | 4.150 | 4.150 | 4.150 | 546 | +0.00(+0.00%) |
Jun 02, 2023 | 4.120 | 4.150 | 4.110 | 4.150 | 17,217 | -0.01(-0.24%) |
Jun 01, 2023 | 4.180 | 4.180 | 4.160 | 4.160 | 1,785 | -0.02(-0.60%) |
May 31, 2023 | 4.100 | 4.185 | 4.100 | 4.185 | 715 | +0.08(+2.07%) |
May 30, 2023 | 4.140 | 4.140 | 4.040 | 4.100 | 485 | +0.10(+2.50%) |
May 26, 2023 | 4.090 | 4.090 | 3.990 | 4.000 | 32,740 | -0.15(-3.61%) |
May 25, 2023 | 4.180 | 4.260 | 4.090 | 4.150 | 7,430 | +0.05(+1.22%) |
May 24, 2023 | 4.117 | 4.138 | 4.100 | 4.100 | 889 | -0.05(-1.20%) |
May 23, 2023 | 4.150 | 4.177 | 4.150 | 4.150 | 16,901 | -0.01(-0.36%) |
May 19, 2023 | 4.165 | 2 | +0.04(+0.85%) | |||
May 18, 2023 | 4.125 | 4.150 | 4.090 | 4.130 | 14,561 | -0.03(-0.72%) |
May 17, 2023 | 4.090 | 4.175 | 4.090 | 4.160 | 34,295 | -0.08(-1.89%) |
May 16, 2023 | 4.250 | 4.260 | 4.050 | 4.240 | 4,565 | -0.02(-0.47%) |
May 15, 2023 | 4.180 | 4.260 | 4.085 | 4.260 | 17,924 | +0.17(+4.16%) |
May 12, 2023 | 4.060 | 4.120 | 4.060 | 4.090 | 5,148 | -0.07(-1.68%) |
May 11, 2023 | 4.140 | 4.160 | 4.090 | 4.160 | 7,019 | -0.02(-0.48%) |
May 10, 2023 | 4.000 | 4.180 | 4.000 | 4.180 | 9,379 | +0.00(+0.00%) |
May 09, 2023 | 4.060 | 4.180 | 4.060 | 4.180 | 1,665 | +0.07(+1.70%) |
May 08, 2023 | 4.060 | 4.110 | 4.060 | 4.110 | 360 | +0.13(+3.27%) |
May 05, 2023 | 4.060 | 4.150 | 3.980 | 3.980 | 35,021 | -0.15(-3.63%) |
May 04, 2023 | 4.210 | 4.210 | 4.125 | 4.130 | 4,124 | +0.00(+0.00%) |
May 03, 2023 | 4.100 | 4.130 | 4.100 | 4.130 | 9,035 | -0.04(-1.08%) |
May 02, 2023 | 4.020 | 4.225 | 3.980 | 4.175 | 16,327 | +0.00(+0.12%) |