Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.265 | 5.265 | 5.175 | 5.191 | 7,194 | +0.04(+0.80%) |
May 23, 2024 | 5.330 | 5.330 | 5.150 | 5.150 | 1,389 | -0.12(-2.28%) |
May 22, 2024 | 5.300 | 5.305 | 5.270 | 5.270 | 1,953 | -0.06(-1.13%) |
May 21, 2024 | 5.270 | 5.400 | 5.270 | 5.330 | 725 | -0.07(-1.30%) |
May 20, 2024 | 5.270 | 5.400 | 5.270 | 5.400 | 1,168 | +0.13(+2.47%) |
May 17, 2024 | 5.329 | 5.395 | 5.270 | 5.270 | 2,795 | -0.05(-1.03%) |
May 16, 2024 | 5.100 | 5.325 | 5.100 | 5.325 | 1,966 | +0.01(+0.28%) |
May 15, 2024 | 5.245 | 5.310 | 5.245 | 5.310 | 1,241 | +0.13(+2.51%) |
May 14, 2024 | 5.180 | 5.180 | 5.180 | 5.180 | 1,125 | +0.10(+1.97%) |
May 13, 2024 | 5.420 | 5.420 | 5.080 | 5.080 | 2,111 | -0.35(-6.45%) |
May 10, 2024 | 4.920 | 5.430 | 4.860 | 5.430 | 13,212 | +0.38(+7.52%) |
May 09, 2024 | 5.500 | 5.500 | 4.900 | 5.050 | 15,596 | -0.19(-3.63%) |
May 08, 2024 | 5.150 | 5.482 | 5.100 | 5.240 | 8,051 | +0.01(+0.19%) |
May 07, 2024 | 5.200 | 5.450 | 5.180 | 5.230 | 2,856 | -0.08(-1.51%) |
May 06, 2024 | 5.485 | 5.485 | 5.310 | 5.310 | 1,474 | -0.03(-0.56%) |
May 03, 2024 | 5.560 | 5.560 | 5.340 | 5.340 | 1,452 | -0.16(-2.91%) |
May 02, 2024 | 5.970 | 5.980 | 5.300 | 5.500 | 11,489 | -0.20(-3.51%) |
Apr 30, 2024 | 5.700 | 98 | +0.09(+1.60%) | |||
Apr 29, 2024 | 5.610 | 5.750 | 5.600 | 5.610 | 1,864 | -0.22(-3.86%) |
Apr 26, 2024 | 5.955 | 5.955 | 5.680 | 5.835 | 1,548 | -0.17(-2.75%) |
Apr 25, 2024 | 5.800 | 6.000 | 5.800 | 6.000 | 373 | +0.30(+5.26%) |
Apr 24, 2024 | 5.900 | 5.985 | 5.640 | 5.700 | 5,059 | -0.15(-2.56%) |
Apr 23, 2024 | 5.684 | 5.900 | 5.684 | 5.850 | 2,169 | +0.25(+4.46%) |
Apr 22, 2024 | 5.640 | 5.640 | 5.441 | 5.600 | 1,350 | -0.17(-2.95%) |
Apr 19, 2024 | 5.630 | 5.795 | 5.630 | 5.770 | 2,811 | +0.14(+2.49%) |
Apr 18, 2024 | 5.350 | 5.630 | 5.120 | 5.630 | 5,607 | +0.22(+4.07%) |
Apr 17, 2024 | 5.350 | 5.500 | 5.350 | 5.410 | 2,266 | -0.04(-0.73%) |
Apr 16, 2024 | 5.400 | 5.720 | 5.384 | 5.450 | 1,529 | +0.04(+0.74%) |
Apr 15, 2024 | 5.400 | 5.660 | 5.400 | 5.410 | 6,256 | -0.25(-4.42%) |
Apr 12, 2024 | 5.610 | 5.722 | 5.497 | 5.660 | 3,716 | +0.01(+0.18%) |
Apr 11, 2024 | 5.512 | 5.800 | 5.512 | 5.650 | 4,291 | -0.05(-0.88%) |
Apr 10, 2024 | 5.650 | 5.700 | 5.610 | 5.700 | 904 | +0.00(+0.00%) |
Apr 09, 2024 | 5.480 | 5.765 | 5.480 | 5.700 | 15,150 | +0.04(+0.71%) |
Apr 08, 2024 | 5.800 | 5.800 | 5.660 | 5.660 | 962 | -0.33(-5.51%) |
Apr 05, 2024 | 5.500 | 5.990 | 5.500 | 5.990 | 455 | +0.19(+3.28%) |
Apr 04, 2024 | 5.680 | 5.800 | 5.510 | 5.800 | 17,779 | -0.02(-0.34%) |
Apr 03, 2024 | 6.250 | 6.250 | 5.650 | 5.820 | 27,229 | -0.45(-7.18%) |
Apr 02, 2024 | 6.200 | 6.375 | 6.200 | 6.270 | 2,360 | -0.23(-3.54%) |
Apr 01, 2024 | 6.550 | 6.550 | 6.500 | 6.500 | 1,324 | +0.15(+2.36%) |
Mar 28, 2024 | 6.350 | 6.680 | 6.350 | 6.350 | 6,680 | +0.00(+0.00%) |
Mar 27, 2024 | 6.250 | 6.330 | 6.200 | 6.350 | 2,710 | +0.10(+1.60%) |
Mar 26, 2024 | 6.220 | 6.350 | 6.220 | 6.250 | 2,736 | -0.10(-1.57%) |
Mar 25, 2024 | 6.180 | 6.350 | 6.175 | 6.350 | 6,473 | +0.07(+1.11%) |
Mar 22, 2024 | 6.250 | 6.290 | 6.250 | 6.280 | 788 | +0.00(+0.00%) |
Mar 21, 2024 | 6.000 | 6.280 | 6.000 | 6.280 | 701 | +0.13(+2.11%) |
Mar 19, 2024 | 6.150 | 202 | +0.07(+1.15%) | |||
Mar 18, 2024 | 6.200 | 6.200 | 6.080 | 6.080 | 1,223 | -0.26(-4.10%) |
Mar 15, 2024 | 6.221 | 6.340 | 6.221 | 6.340 | 2,038 | +0.03(+0.48%) |
Mar 14, 2024 | 6.100 | 6.310 | 5.970 | 6.310 | 2,447 | +0.05(+0.80%) |
Mar 13, 2024 | 5.950 | 6.260 | 5.950 | 6.260 | 3,537 | +0.32(+5.39%) |
Mar 12, 2024 | 6.050 | 6.390 | 5.940 | 5.940 | 2,024 | -0.12(-1.98%) |
Mar 11, 2024 | 6.340 | 6.370 | 6.060 | 6.060 | 974 | -0.19(-3.04%) |
Mar 08, 2024 | 6.150 | 6.400 | 6.150 | 6.250 | 1,502 | +0.05(+0.81%) |
Mar 07, 2024 | 6.200 | 6.330 | 5.810 | 6.200 | 11,449 | -0.11(-1.74%) |
Mar 06, 2024 | 5.800 | 6.310 | 5.750 | 6.310 | 11,643 | +0.48(+8.23%) |
Mar 05, 2024 | 6.480 | 6.480 | 5.810 | 5.830 | 5,617 | -0.58(-9.12%) |
Mar 04, 2024 | 6.300 | 6.500 | 6.275 | 6.415 | 3,961 | +0.15(+2.31%) |
Mar 01, 2024 | 6.420 | 6.590 | 6.270 | 6.270 | 2,503 | -0.29(-4.42%) |
Feb 29, 2024 | 6.760 | 6.760 | 6.390 | 6.560 | 2,110 | -0.02(-0.30%) |
Feb 28, 2024 | 6.040 | 6.580 | 6.040 | 6.580 | 4,470 | +0.37(+5.95%) |
Feb 27, 2024 | 6.370 | 6.740 | 6.200 | 6.210 | 3,678 | -0.22(-3.42%) |
Feb 26, 2024 | 6.330 | 6.530 | 6.330 | 6.430 | 2,319 | +0.02(+0.31%) |
Feb 23, 2024 | 6.450 | 6.520 | 6.129 | 6.410 | 7,950 | -0.03(-0.47%) |
Feb 22, 2024 | 6.200 | 6.610 | 5.936 | 6.440 | 12,794 | +0.21(+3.39%) |
Feb 21, 2024 | 6.260 | 6.410 | 6.229 | 6.229 | 2,119 | +0.03(+0.46%) |
Feb 20, 2024 | 5.960 | 6.200 | 5.260 | 6.200 | 47,591 | +0.20(+3.37%) |
Feb 16, 2024 | 5.960 | 6.010 | 5.960 | 5.998 | 1,490 | -0.06(-1.02%) |
Feb 15, 2024 | 6.060 | 6.060 | 6.060 | 6.060 | 125 | -0.22(-3.50%) |
Feb 14, 2024 | 6.270 | 6.280 | 6.120 | 6.280 | 489 | +0.15(+2.36%) |
Feb 13, 2024 | 6.020 | 6.169 | 6.020 | 6.135 | 6,016 | +0.04(+0.57%) |
Feb 12, 2024 | 6.250 | 6.250 | 6.029 | 6.100 | 3,951 | -0.25(-3.94%) |
Feb 09, 2024 | 6.100 | 6.378 | 6.100 | 6.350 | 3,150 | -0.09(-1.40%) |
Feb 08, 2024 | 6.100 | 6.440 | 6.100 | 6.440 | 1,880 | +0.05(+0.78%) |
Feb 07, 2024 | 6.425 | 6.660 | 6.200 | 6.390 | 23,296 | +0.02(+0.31%) |
Feb 06, 2024 | 6.030 | 6.370 | 6.030 | 6.370 | 3,244 | +0.30(+4.94%) |
Feb 05, 2024 | 6.200 | 6.200 | 6.010 | 6.070 | 1,351 | -0.09(-1.46%) |
Feb 02, 2024 | 6.340 | 6.420 | 6.120 | 6.160 | 9,256 | -0.19(-2.99%) |
Feb 01, 2024 | 6.300 | 6.431 | 6.140 | 6.350 | 30,228 | +0.05(+0.79%) |
Jan 31, 2024 | 6.210 | 6.450 | 6.210 | 6.300 | 6,434 | +0.00(+0.00%) |
Jan 30, 2024 | 6.428 | 6.560 | 6.252 | 6.300 | 7,747 | -0.11(-1.72%) |
Jan 29, 2024 | 6.450 | 6.500 | 6.370 | 6.410 | 5,736 | -0.04(-0.62%) |
Jan 26, 2024 | 6.060 | 6.540 | 5.960 | 6.450 | 16,333 | +0.44(+7.32%) |
Jan 25, 2024 | 6.086 | 6.120 | 6.010 | 6.010 | 1,027 | +0.03(+0.50%) |
Jan 24, 2024 | 6.036 | 6.065 | 5.980 | 5.980 | 20,081 | +0.02(+0.34%) |
Jan 23, 2024 | 6.000 | 6.040 | 5.960 | 5.960 | 2,211 | -0.03(-0.50%) |
Jan 22, 2024 | 6.090 | 6.090 | 5.990 | 5.990 | 1,170 | -0.06(-0.99%) |
Jan 19, 2024 | 6.060 | 6.060 | 5.960 | 6.050 | 1,844 | -0.02(-0.33%) |
Jan 18, 2024 | 5.980 | 6.070 | 5.980 | 6.070 | 1,259 | +0.08(+1.34%) |
Jan 17, 2024 | 6.170 | 6.170 | 5.960 | 5.990 | 8,102 | -0.20(-3.23%) |
Jan 16, 2024 | 6.070 | 6.190 | 6.070 | 6.190 | 1,584 | +0.10(+1.72%) |
Jan 12, 2024 | 6.150 | 6.200 | 6.033 | 6.085 | 3,914 | -0.05(-0.81%) |
Jan 11, 2024 | 6.020 | 6.135 | 5.840 | 6.135 | 35,833 | +0.04(+0.57%) |
Jan 10, 2024 | 6.080 | 6.100 | 6.000 | 6.100 | 22,338 | +0.02(+0.35%) |
Jan 09, 2024 | 6.020 | 6.130 | 6.000 | 6.079 | 7,653 | +0.06(+1.03%) |
Jan 08, 2024 | 6.080 | 6.140 | 6.017 | 6.017 | 4,785 | -0.03(-0.54%) |
Jan 05, 2024 | 6.000 | 6.075 | 6.000 | 6.050 | 26,546 | +0.05(+0.83%) |
Jan 04, 2024 | 6.080 | 6.080 | 6.000 | 6.000 | 13,486 | -0.04(-0.68%) |
Jan 03, 2024 | 5.870 | 6.080 | 5.870 | 6.041 | 8,635 | +0.04(+0.68%) |
Jan 02, 2024 | 6.090 | 6.090 | 5.870 | 6.000 | 14,437 | -0.14(-2.28%) |
Dec 29, 2023 | 6.190 | 6.190 | 6.037 | 6.140 | 1,660 | +0.08(+1.32%) |
Dec 28, 2023 | 6.140 | 6.250 | 5.920 | 6.060 | 13,744 | -0.08(-1.30%) |
Dec 27, 2023 | 6.050 | 6.140 | 5.770 | 6.140 | 52,888 | +0.08(+1.32%) |
Dec 26, 2023 | 5.790 | 6.170 | 5.790 | 6.060 | 40,932 | +0.12(+2.02%) |
Dec 22, 2023 | 6.080 | 6.080 | 5.927 | 5.940 | 33,574 | -0.06(-1.00%) |
Dec 21, 2023 | 5.310 | 6.138 | 5.310 | 6.000 | 76,898 | +0.69(+12.99%) |
Dec 20, 2023 | 5.530 | 5.550 | 5.256 | 5.310 | 4,846 | -0.09(-1.67%) |
Dec 19, 2023 | 5.020 | 5.860 | 5.010 | 5.400 | 49,773 | +0.38(+7.57%) |
Dec 18, 2023 | 5.050 | 5.085 | 5.020 | 5.020 | 3,801 | -0.05(-0.99%) |
Dec 15, 2023 | 5.200 | 5.201 | 5.040 | 5.070 | 2,566 | -0.13(-2.50%) |
Dec 14, 2023 | 5.194 | 5.310 | 5.194 | 5.200 | 7,238 | +0.03(+0.58%) |
Dec 13, 2023 | 5.300 | 5.300 | 5.170 | 5.170 | 2,855 | +0.01(+0.19%) |
Dec 12, 2023 | 5.310 | 5.310 | 5.160 | 5.160 | 3,336 | -0.11(-2.03%) |
Dec 11, 2023 | 5.200 | 5.270 | 5.200 | 5.267 | 1,113 | +0.05(+0.99%) |
Dec 08, 2023 | 5.250 | 5.391 | 5.200 | 5.215 | 9,463 | -0.07(-1.23%) |
Dec 07, 2023 | 5.340 | 5.400 | 5.272 | 5.280 | 8,951 | -0.09(-1.68%) |
Dec 06, 2023 | 5.490 | 5.500 | 5.340 | 5.370 | 7,643 | -0.13(-2.35%) |
Dec 05, 2023 | 5.320 | 5.550 | 5.320 | 5.499 | 2,638 | +0.03(+0.53%) |
Dec 04, 2023 | 5.000 | 5.630 | 5.000 | 5.470 | 34,459 | +0.53(+10.73%) |
Dec 01, 2023 | 4.940 | 5.000 | 4.940 | 4.940 | 15,621 | +0.06(+1.23%) |
Nov 30, 2023 | 4.820 | 4.880 | 4.820 | 4.880 | 12,561 | +0.04(+0.83%) |
Nov 29, 2023 | 4.910 | 4.910 | 4.840 | 4.840 | 3,402 | -0.09(-1.83%) |
Nov 28, 2023 | 4.820 | 4.940 | 4.770 | 4.930 | 10,702 | +0.13(+2.71%) |
Nov 27, 2023 | 4.870 | 4.950 | 4.790 | 4.800 | 8,167 | -0.06(-1.23%) |
Nov 24, 2023 | 4.780 | 4.940 | 4.780 | 4.860 | 3,755 | -0.01(-0.31%) |
Nov 22, 2023 | 4.800 | 4.980 | 4.800 | 4.875 | 1,498 | +0.04(+0.93%) |
Nov 21, 2023 | 4.760 | 4.830 | 4.740 | 4.830 | 7,947 | +0.01(+0.21%) |
Nov 20, 2023 | 4.790 | 4.830 | 4.760 | 4.820 | 6,592 | +0.04(+0.84%) |
Nov 17, 2023 | 4.760 | 4.820 | 4.750 | 4.780 | 6,975 | +0.00(+0.00%) |
Nov 16, 2023 | 4.660 | 4.780 | 4.650 | 4.780 | 18,795 | +0.15(+3.24%) |
Nov 15, 2023 | 4.500 | 4.700 | 4.500 | 4.630 | 9,410 | +0.13(+2.89%) |
Nov 14, 2023 | 4.420 | 4.560 | 4.420 | 4.500 | 9,225 | -0.08(-1.75%) |
Nov 13, 2023 | 4.673 | 4.673 | 4.580 | 4.580 | 4,973 | +0.03(+0.66%) |
Nov 10, 2023 | 4.510 | 4.550 | 4.490 | 4.550 | 5,916 | +0.05(+1.22%) |
Nov 09, 2023 | 4.570 | 4.570 | 4.495 | 4.495 | 5,507 | -0.13(-2.92%) |
Nov 08, 2023 | 4.550 | 4.630 | 4.550 | 4.630 | 756 | +0.12(+2.66%) |
Nov 07, 2023 | 4.520 | 4.520 | 4.500 | 4.510 | 12,142 | -0.01(-0.22%) |
Nov 06, 2023 | 4.550 | 4.550 | 4.510 | 4.520 | 1,843 | +0.01(+0.22%) |
Nov 03, 2023 | 4.560 | 4.570 | 4.510 | 4.510 | 3,123 | -0.04(-0.88%) |
Nov 02, 2023 | 4.520 | 4.550 | 4.510 | 4.550 | 4,292 | +0.01(+0.22%) |
Nov 01, 2023 | 4.560 | 4.560 | 4.510 | 4.540 | 717 | -0.01(-0.22%) |
Oct 31, 2023 | 4.550 | 4.600 | 4.550 | 4.550 | 2,070 | -0.03(-0.55%) |
Oct 30, 2023 | 4.580 | 4.580 | 4.575 | 4.575 | 1,209 | -0.00(-0.11%) |
Oct 27, 2023 | 4.570 | 4.660 | 4.560 | 4.580 | 1,573 | -0.03(-0.65%) |
Oct 26, 2023 | 4.600 | 4.610 | 4.590 | 4.610 | 799 | +0.02(+0.43%) |
Oct 25, 2023 | 4.620 | 4.690 | 4.550 | 4.590 | 14,013 | +0.01(+0.23%) |
Oct 24, 2023 | 4.570 | 4.580 | 4.550 | 4.580 | 4,831 | -0.03(-0.66%) |
Oct 23, 2023 | 4.580 | 4.675 | 4.560 | 4.610 | 1,757 | +0.03(+0.66%) |
Oct 20, 2023 | 4.570 | 4.580 | 4.550 | 4.580 | 6,312 | +0.01(+0.22%) |
Oct 19, 2023 | 4.600 | 4.625 | 4.510 | 4.570 | 6,168 | -0.08(-1.72%) |
Oct 18, 2023 | 4.660 | 4.660 | 4.570 | 4.650 | 1,679 | +0.12(+2.65%) |
Oct 17, 2023 | 4.500 | 4.590 | 4.500 | 4.530 | 4,501 | +0.03(+0.67%) |
Oct 16, 2023 | 4.590 | 4.670 | 4.500 | 4.500 | 3,294 | -0.13(-2.91%) |
Oct 13, 2023 | 4.480 | 4.635 | 4.480 | 4.635 | 1,316 | +0.00(+0.11%) |
Oct 12, 2023 | 4.350 | 4.630 | 4.350 | 4.630 | 3,391 | +0.11(+2.43%) |
Oct 11, 2023 | 4.500 | 4.604 | 4.500 | 4.520 | 3,409 | +0.06(+1.35%) |
Oct 10, 2023 | 4.600 | 4.760 | 4.460 | 4.460 | 1,751 | -0.01(-0.22%) |
Oct 09, 2023 | 4.330 | 4.470 | 4.330 | 4.470 | 880 | +0.02(+0.56%) |
Oct 06, 2023 | 4.340 | 4.550 | 4.340 | 4.445 | 11,817 | +0.04(+1.02%) |
Oct 05, 2023 | 4.440 | 4.500 | 4.400 | 4.400 | 6,053 | +0.05(+1.15%) |
Oct 04, 2023 | 4.350 | 4.435 | 4.300 | 4.350 | 5,701 | +0.00(+0.00%) |
Oct 03, 2023 | 4.280 | 4.360 | 4.250 | 4.350 | 4,695 | +0.03(+0.69%) |
Oct 02, 2023 | 4.250 | 4.330 | 4.200 | 4.320 | 11,039 | +0.03(+0.70%) |
Sep 29, 2023 | 4.364 | 4.365 | 4.290 | 4.290 | 13,680 | -0.07(-1.61%) |
Sep 28, 2023 | 4.330 | 4.400 | 4.330 | 4.360 | 1,516 | +0.02(+0.46%) |
Sep 27, 2023 | 4.400 | 4.420 | 4.337 | 4.340 | 8,029 | -0.15(-3.34%) |
Sep 26, 2023 | 4.560 | 4.605 | 4.430 | 4.490 | 32,642 | -0.09(-1.97%) |
Sep 25, 2023 | 4.670 | 4.670 | 4.580 | 4.580 | 4,371 | -0.09(-1.93%) |
Sep 22, 2023 | 4.700 | 4.700 | 4.670 | 4.670 | 7,911 | -0.05(-1.02%) |
Sep 21, 2023 | 4.770 | 4.770 | 4.710 | 4.718 | 5,812 | -0.00(-0.04%) |
Sep 20, 2023 | 4.720 | 4.765 | 4.720 | 4.720 | 907 | -0.03(-0.63%) |
Sep 19, 2023 | 4.690 | 4.750 | 4.690 | 4.750 | 4,355 | +0.09(+1.93%) |
Sep 18, 2023 | 4.750 | 4.750 | 4.640 | 4.660 | 1,629 | -0.14(-2.92%) |
Sep 15, 2023 | 4.690 | 4.800 | 4.630 | 4.800 | 16,969 | +0.10(+2.13%) |
Sep 14, 2023 | 4.670 | 4.700 | 4.670 | 4.700 | 7,654 | +0.03(+0.64%) |
Sep 13, 2023 | 4.710 | 4.740 | 4.670 | 4.670 | 9,456 | -0.04(-0.85%) |
Sep 12, 2023 | 4.800 | 4.795 | 4.710 | 4.710 | 3,194 | -0.12(-2.48%) |
Sep 11, 2023 | 4.760 | 4.888 | 4.740 | 4.830 | 3,109 | +0.05(+1.05%) |
Sep 08, 2023 | 4.890 | 4.890 | 4.760 | 4.780 | 11,701 | -0.03(-0.62%) |
Sep 07, 2023 | 5.000 | 5.000 | 4.760 | 4.810 | 7,017 | -0.15(-2.97%) |
Sep 06, 2023 | 4.910 | 4.980 | 4.910 | 4.957 | 1,906 | +0.05(+0.96%) |
Sep 05, 2023 | 4.910 | 4.990 | 4.910 | 4.910 | 5,283 | -0.01(-0.20%) |
Sep 01, 2023 | 5.070 | 5.070 | 4.920 | 4.920 | 5,492 | -0.08(-1.60%) |
Aug 31, 2023 | 4.910 | 5.200 | 4.900 | 5.000 | 12,975 | +0.08(+1.68%) |
Aug 30, 2023 | 5.050 | 5.050 | 4.910 | 4.917 | 9,040 | -0.08(-1.66%) |
Aug 29, 2023 | 5.050 | 5.091 | 4.920 | 5.000 | 23,305 | -0.05(-0.90%) |
Aug 28, 2023 | 5.170 | 5.170 | 5.002 | 5.045 | 5,163 | -0.00(-0.09%) |
Aug 25, 2023 | 5.038 | 5.070 | 5.000 | 5.050 | 3,299 | +0.00(+0.00%) |
Aug 24, 2023 | 4.960 | 5.050 | 4.940 | 5.050 | 1,922 | +0.13(+2.64%) |
Aug 23, 2023 | 4.760 | 5.245 | 4.760 | 4.920 | 11,623 | +0.16(+3.36%) |
Aug 22, 2023 | 4.760 | 4.760 | 4.760 | 4.760 | 786 | +0.00(+0.00%) |
Aug 21, 2023 | 4.950 | 4.950 | 4.760 | 4.760 | 1,170 | -0.08(-1.65%) |
Aug 18, 2023 | 4.860 | 4.980 | 4.830 | 4.840 | 2,060 | +0.00(+0.06%) |
Aug 17, 2023 | 4.800 | 4.841 | 4.780 | 4.837 | 2,328 | -0.01(-0.27%) |
Aug 16, 2023 | 4.770 | 4.850 | 4.770 | 4.850 | 1,782 | +0.10(+2.11%) |
Aug 15, 2023 | 4.820 | 4.820 | 4.750 | 4.750 | 928 | -0.05(-1.04%) |
Aug 14, 2023 | 4.950 | 4.950 | 4.728 | 4.800 | 1,967 | -0.02(-0.41%) |
Aug 11, 2023 | 4.950 | 4.950 | 4.740 | 4.820 | 6,497 | +0.00(+0.00%) |
Aug 10, 2023 | 4.830 | 4.850 | 4.820 | 4.820 | 4,348 | +0.00(+0.00%) |
Aug 09, 2023 | 4.750 | 5.000 | 4.740 | 4.820 | 9,873 | +0.01(+0.21%) |
Aug 08, 2023 | 4.850 | 4.980 | 4.810 | 4.810 | 10,453 | -0.02(-0.41%) |
Aug 07, 2023 | 5.000 | 5.000 | 4.830 | 4.830 | 1,353 | -0.15(-3.01%) |
Aug 04, 2023 | 4.848 | 4.980 | 4.848 | 4.980 | 2,841 | +0.15(+3.11%) |
Aug 03, 2023 | 4.810 | 4.900 | 4.810 | 4.830 | 1,277 | -0.07(-1.43%) |
Aug 02, 2023 | 4.830 | 4.953 | 4.822 | 4.900 | 1,915 | +0.09(+1.79%) |
Aug 01, 2023 | 4.840 | 4.840 | 4.810 | 4.814 | 12,024 | -0.03(-0.54%) |
Jul 31, 2023 | 4.711 | 4.840 | 4.711 | 4.840 | 765 | +0.07(+1.47%) |
Jul 28, 2023 | 4.710 | 5.000 | 4.710 | 4.770 | 21,075 | +0.06(+1.28%) |
Jul 27, 2023 | 4.700 | 4.849 | 4.684 | 4.710 | 5,841 | +0.01(+0.21%) |
Jul 26, 2023 | 4.750 | 4.833 | 4.660 | 4.700 | 3,959 | +0.01(+0.21%) |
Jul 25, 2023 | 4.710 | 4.750 | 4.650 | 4.690 | 4,053 | -0.01(-0.21%) |
Jul 24, 2023 | 4.710 | 4.710 | 4.700 | 4.700 | 3,371 | +0.03(+0.64%) |
Jul 21, 2023 | 4.690 | 4.720 | 4.670 | 4.670 | 4,800 | -0.04(-0.85%) |
Jul 20, 2023 | 4.810 | 4.910 | 4.690 | 4.710 | 6,451 | +0.04(+0.86%) |
Jul 19, 2023 | 4.820 | 4.930 | 4.650 | 4.670 | 10,543 | -0.15(-3.11%) |
Jul 18, 2023 | 4.510 | 4.820 | 4.500 | 4.820 | 23,972 | +0.26(+5.70%) |
Jul 17, 2023 | 4.580 | 4.580 | 4.410 | 4.560 | 17,633 | -0.01(-0.22%) |
Jul 14, 2023 | 4.700 | 4.700 | 4.570 | 4.570 | 14,250 | -0.13(-2.77%) |
Jul 13, 2023 | 4.710 | 4.720 | 4.700 | 4.700 | 2,890 | -0.06(-1.26%) |
Jul 12, 2023 | 4.830 | 4.854 | 4.700 | 4.760 | 1,422 | +0.06(+1.28%) |
Jul 11, 2023 | 4.700 | 4.702 | 4.700 | 4.700 | 1,162 | +0.00(+0.00%) |
Jul 10, 2023 | 4.670 | 4.719 | 4.670 | 4.700 | 1,867 | +0.03(+0.64%) |
Jul 07, 2023 | 4.660 | 4.680 | 4.660 | 4.670 | 1,322 | +0.01(+0.21%) |
Jul 06, 2023 | 4.770 | 4.770 | 4.660 | 4.660 | 2,225 | -0.02(-0.43%) |
Jul 05, 2023 | 4.680 | 4.680 | 4.670 | 4.680 | 777 | +0.00(+0.00%) |
Jul 03, 2023 | 4.790 | 4.790 | 4.660 | 4.680 | 8,177 | -0.08(-1.68%) |
Jun 30, 2023 | 4.740 | 4.780 | 4.740 | 4.760 | 3,324 | -0.02(-0.38%) |
Jun 29, 2023 | 4.689 | 4.778 | 4.689 | 4.778 | 621 | +0.11(+2.31%) |
Jun 28, 2023 | 4.750 | 4.750 | 4.670 | 4.670 | 633 | -0.08(-1.68%) |
Jun 27, 2023 | 4.650 | 4.750 | 4.650 | 4.750 | 1,141 | +0.04(+0.85%) |
Jun 26, 2023 | 4.630 | 4.710 | 4.630 | 4.710 | 916 | +0.08(+1.73%) |
Jun 23, 2023 | 4.800 | 4.800 | 4.630 | 4.630 | 7,354 | -0.17(-3.54%) |
Jun 22, 2023 | 4.730 | 4.800 | 4.695 | 4.800 | 11,769 | +0.07(+1.51%) |
Jun 21, 2023 | 4.659 | 4.729 | 4.659 | 4.729 | 1,212 | +0.02(+0.40%) |
Jun 20, 2023 | 4.720 | 4.760 | 4.620 | 4.710 | 905 | +0.00(+0.00%) |
Jun 16, 2023 | 4.770 | 4.800 | 4.610 | 4.710 | 7,296 | +0.02(+0.43%) |