Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.970 | 4.985 | 4.870 | 4.870 | 335,439 | -0.02(-0.41%) |
May 23, 2024 | 4.890 | 4.910 | 4.830 | 4.890 | 871,574 | +0.11(+2.30%) |
May 22, 2024 | 4.660 | 4.790 | 4.655 | 4.780 | 1,026,234 | +0.07(+1.49%) |
May 21, 2024 | 4.720 | 4.730 | 4.670 | 4.710 | 260,305 | -0.04(-0.84%) |
May 20, 2024 | 4.650 | 4.765 | 4.640 | 4.750 | 708,007 | -0.02(-0.42%) |
May 17, 2024 | 4.790 | 4.830 | 4.760 | 4.770 | 254,007 | -0.03(-0.63%) |
May 16, 2024 | 4.840 | 4.840 | 4.770 | 4.800 | 540,670 | +0.01(+0.21%) |
May 15, 2024 | 4.750 | 4.810 | 4.750 | 4.790 | 332,278 | +0.01(+0.21%) |
May 14, 2024 | 4.780 | 4.800 | 4.720 | 4.780 | 311,230 | +0.06(+1.27%) |
May 13, 2024 | 4.790 | 4.820 | 4.720 | 4.720 | 541,659 | -0.05(-1.05%) |
May 10, 2024 | 4.840 | 4.850 | 4.740 | 4.770 | 376,916 | -0.03(-0.63%) |
May 09, 2024 | 4.790 | 4.835 | 4.760 | 4.800 | 585,132 | -0.03(-0.62%) |
May 08, 2024 | 4.810 | 4.840 | 4.790 | 4.830 | 250,679 | -0.07(-1.43%) |
May 07, 2024 | 4.950 | 4.970 | 4.870 | 4.900 | 629,248 | +0.16(+3.38%) |
May 06, 2024 | 4.710 | 4.750 | 4.650 | 4.740 | 815,093 | +0.03(+0.64%) |
May 03, 2024 | 4.690 | 4.770 | 4.650 | 4.710 | 445,757 | +0.08(+1.73%) |
May 02, 2024 | 4.610 | 4.660 | 4.535 | 4.630 | 583,746 | +0.10(+2.21%) |
May 01, 2024 | 4.580 | 4.590 | 4.500 | 4.530 | 797,483 | -0.11(-2.37%) |
Apr 30, 2024 | 4.690 | 4.720 | 4.630 | 4.640 | 451,512 | -0.09(-1.90%) |
Apr 29, 2024 | 4.650 | 4.740 | 4.650 | 4.730 | 400,527 | +0.10(+2.16%) |
Apr 26, 2024 | 4.590 | 4.660 | 4.575 | 4.630 | 505,312 | +0.07(+1.54%) |
Apr 25, 2024 | 4.600 | 4.610 | 4.500 | 4.560 | 515,634 | -0.10(-2.15%) |
Apr 24, 2024 | 4.720 | 4.720 | 4.595 | 4.660 | 613,749 | -0.06(-1.27%) |
Apr 23, 2024 | 4.710 | 4.725 | 4.650 | 4.720 | 377,719 | +0.01(+0.21%) |
Apr 22, 2024 | 4.740 | 4.740 | 4.655 | 4.710 | 436,146 | +0.00(+0.00%) |
Apr 19, 2024 | 4.650 | 4.750 | 4.650 | 4.710 | 525,290 | +0.05(+1.07%) |
Apr 18, 2024 | 4.680 | 4.720 | 4.640 | 4.660 | 579,516 | -0.02(-0.43%) |
Apr 17, 2024 | 4.750 | 4.780 | 4.660 | 4.680 | 945,622 | +0.00(+0.00%) |
Apr 16, 2024 | 4.700 | 4.780 | 4.660 | 4.680 | 1,029,722 | +0.05(+1.08%) |
Apr 15, 2024 | 4.740 | 4.750 | 4.610 | 4.630 | 762,847 | -0.10(-2.11%) |
Apr 12, 2024 | 4.860 | 4.860 | 4.730 | 4.730 | 550,433 | -0.15(-3.07%) |
Apr 11, 2024 | 4.910 | 4.920 | 4.810 | 4.880 | 823,973 | -0.14(-2.79%) |
Apr 10, 2024 | 5.050 | 5.069 | 4.975 | 5.020 | 752,934 | -0.20(-3.83%) |
Apr 09, 2024 | 5.190 | 5.220 | 5.160 | 5.220 | 440,454 | +0.11(+2.15%) |
Apr 08, 2024 | 5.170 | 5.200 | 5.090 | 5.110 | 802,823 | +0.09(+1.79%) |
Apr 05, 2024 | 4.970 | 5.070 | 4.910 | 5.020 | 770,877 | +0.05(+1.01%) |
Apr 04, 2024 | 5.030 | 5.070 | 4.970 | 4.970 | 954,307 | -0.16(-3.12%) |
Apr 03, 2024 | 5.110 | 5.140 | 5.095 | 5.130 | 724,686 | -0.07(-1.35%) |
Apr 02, 2024 | 5.230 | 5.243 | 5.155 | 5.200 | 617,206 | -0.12(-2.26%) |
Apr 01, 2024 | 5.360 | 5.410 | 5.310 | 5.320 | 597,843 | -0.06(-1.12%) |
Mar 28, 2024 | 5.340 | 5.380 | 5.380 | 5.380 | 1,133,253 | +0.02(+0.37%) |
Mar 27, 2024 | 5.270 | 5.390 | 5.270 | 5.360 | 740,799 | +0.10(+1.90%) |
Mar 26, 2024 | 5.310 | 5.330 | 5.250 | 5.260 | 340,971 | -0.05(-0.94%) |
Mar 25, 2024 | 5.290 | 5.311 | 5.270 | 5.310 | 442,531 | -0.02(-0.38%) |
Mar 22, 2024 | 5.370 | 5.370 | 5.300 | 5.330 | 722,888 | -0.06(-1.11%) |
Mar 21, 2024 | 5.460 | 5.479 | 5.365 | 5.390 | 1,012,726 | +0.12(+2.28%) |
Mar 20, 2024 | 5.050 | 5.280 | 5.050 | 5.270 | 1,069,111 | +0.17(+3.33%) |
Mar 19, 2024 | 5.120 | 5.130 | 5.060 | 5.100 | 799,022 | +0.06(+1.19%) |
Mar 18, 2024 | 5.020 | 5.070 | 4.989 | 5.040 | 886,251 | +0.24(+5.00%) |
Mar 15, 2024 | 4.850 | 4.910 | 4.770 | 4.800 | 2,308,874 | -0.09(-1.84%) |
Mar 14, 2024 | 4.990 | 4.990 | 4.830 | 4.890 | 1,090,929 | -0.14(-2.78%) |
Mar 13, 2024 | 4.920 | 5.030 | 4.920 | 5.030 | 900,228 | +0.20(+4.23%) |
Mar 12, 2024 | 4.816 | 4.855 | 4.787 | 4.826 | 1,013,580 | -0.14(-2.91%) |
Mar 11, 2024 | 4.893 | 5.000 | 4.884 | 4.971 | 1,074,099 | -0.25(-4.81%) |
Mar 08, 2024 | 5.299 | 5.308 | 5.217 | 5.221 | 427,467 | -0.08(-1.46%) |
Mar 07, 2024 | 5.270 | 5.346 | 5.270 | 5.299 | 526,617 | +0.08(+1.48%) |
Mar 06, 2024 | 5.144 | 5.221 | 5.125 | 5.221 | 650,988 | +0.11(+2.08%) |
Mar 05, 2024 | 5.115 | 5.115 | 5.077 | 5.115 | 570,722 | -0.02(-0.38%) |
Mar 04, 2024 | 5.173 | 5.183 | 5.125 | 5.135 | 531,258 | -0.06(-1.12%) |
Mar 01, 2024 | 5.193 | 5.270 | 5.168 | 5.193 | 655,789 | +0.02(+0.37%) |
Feb 29, 2024 | 5.077 | 5.183 | 5.057 | 5.173 | 1,033,640 | +0.22(+4.48%) |
Feb 28, 2024 | 4.961 | 5.000 | 4.922 | 4.951 | 779,186 | +0.01(+0.20%) |
Feb 27, 2024 | 4.893 | 4.971 | 4.884 | 4.942 | 803,801 | +0.07(+1.39%) |
Feb 26, 2024 | 4.884 | 4.898 | 4.855 | 4.874 | 419,233 | -0.10(-1.94%) |
Feb 23, 2024 | 4.990 | 5.009 | 4.927 | 4.971 | 516,013 | -0.01(-0.19%) |
Feb 22, 2024 | 4.893 | 4.985 | 4.884 | 4.980 | 1,021,368 | +0.27(+5.74%) |
Feb 21, 2024 | 4.662 | 4.739 | 4.642 | 4.710 | 492,062 | -0.08(-1.61%) |
Feb 20, 2024 | 4.816 | 4.826 | 4.739 | 4.787 | 673,226 | -0.07(-1.39%) |
Feb 16, 2024 | 4.758 | 4.874 | 4.700 | 4.855 | 971,647 | +0.07(+1.41%) |
Feb 15, 2024 | 4.613 | 4.797 | 4.618 | 4.787 | 893,273 | +0.21(+4.64%) |
Feb 14, 2024 | 4.584 | 4.584 | 4.507 | 4.575 | 906,687 | +0.04(+0.85%) |
Feb 13, 2024 | 4.498 | 4.560 | 4.464 | 4.536 | 1,808,875 | +0.07(+1.51%) |
Feb 12, 2024 | 4.372 | 4.469 | 4.372 | 4.469 | 976,767 | +0.12(+2.66%) |
Feb 09, 2024 | 4.334 | 4.387 | 4.334 | 4.353 | 482,591 | -0.04(-0.88%) |
Feb 08, 2024 | 4.391 | 4.401 | 4.314 | 4.391 | 976,101 | -0.08(-1.73%) |
Feb 07, 2024 | 4.459 | 4.478 | 4.406 | 4.469 | 597,885 | +0.01(+0.22%) |
Feb 06, 2024 | 4.382 | 4.459 | 4.382 | 4.459 | 829,541 | +0.13(+2.90%) |
Feb 05, 2024 | 4.363 | 4.391 | 4.285 | 4.334 | 932,742 | -0.10(-2.18%) |
Feb 02, 2024 | 4.459 | 4.459 | 4.363 | 4.430 | 668,455 | -0.06(-1.29%) |
Feb 01, 2024 | 4.449 | 4.498 | 4.382 | 4.488 | 1,697,936 | +0.10(+2.20%) |
Jan 31, 2024 | 4.478 | 4.488 | 4.391 | 4.391 | 1,062,467 | -0.09(-1.94%) |
Jan 30, 2024 | 4.478 | 4.502 | 4.420 | 4.478 | 467,741 | -0.01(-0.22%) |
Jan 29, 2024 | 4.449 | 4.498 | 4.411 | 4.488 | 755,913 | +0.02(+0.43%) |
Jan 26, 2024 | 4.536 | 4.541 | 4.469 | 4.469 | 515,642 | -0.03(-0.64%) |
Jan 25, 2024 | 4.507 | 4.527 | 4.478 | 4.498 | 709,585 | +0.05(+1.08%) |
Jan 24, 2024 | 4.527 | 4.527 | 4.406 | 4.449 | 2,123,477 | +0.07(+1.54%) |
Jan 23, 2024 | 4.343 | 4.420 | 4.343 | 4.382 | 1,064,362 | +0.05(+1.11%) |
Jan 22, 2024 | 4.343 | 4.363 | 4.276 | 4.334 | 821,998 | -0.02(-0.44%) |
Jan 19, 2024 | 4.247 | 4.353 | 4.208 | 4.353 | 937,489 | +0.10(+2.27%) |
Jan 18, 2024 | 4.305 | 4.305 | 4.247 | 4.256 | 1,603,197 | +0.07(+1.61%) |
Jan 17, 2024 | 4.266 | 4.266 | 4.150 | 4.189 | 1,667,289 | -0.04(-0.91%) |
Jan 16, 2024 | 4.353 | 4.391 | 4.208 | 4.227 | 1,830,973 | -0.25(-5.60%) |
Jan 12, 2024 | 4.507 | 4.580 | 4.396 | 4.478 | 1,867,975 | -0.13(-2.73%) |
Jan 11, 2024 | 4.652 | 4.671 | 4.575 | 4.604 | 762,948 | -0.03(-0.62%) |
Jan 10, 2024 | 4.681 | 4.691 | 4.623 | 4.633 | 813,161 | -0.05(-1.03%) |
Jan 09, 2024 | 4.739 | 4.749 | 4.671 | 4.681 | 868,956 | -0.10(-2.02%) |
Jan 08, 2024 | 4.768 | 4.787 | 4.729 | 4.778 | 998,957 | -0.10(-1.98%) |
Jan 05, 2024 | 4.903 | 4.903 | 4.826 | 4.874 | 886,694 | -0.03(-0.59%) |
Jan 04, 2024 | 4.864 | 4.980 | 4.835 | 4.903 | 1,022,828 | +0.12(+2.42%) |
Jan 03, 2024 | 4.797 | 4.816 | 4.729 | 4.787 | 1,097,090 | -0.01(-0.20%) |
Jan 02, 2024 | 4.835 | 4.869 | 4.758 | 4.797 | 1,211,503 | -0.04(-0.80%) |
Dec 29, 2023 | 4.806 | 4.845 | 4.787 | 4.835 | 596,807 | +0.01(+0.20%) |
Dec 28, 2023 | 4.826 | 4.879 | 4.816 | 4.826 | 640,612 | -0.01(-0.20%) |
Dec 27, 2023 | 4.835 | 4.845 | 4.806 | 4.835 | 691,830 | +0.00(+0.00%) |
Dec 26, 2023 | 4.855 | 4.864 | 4.787 | 4.835 | 1,105,668 | -0.06(-1.18%) |
Dec 22, 2023 | 4.874 | 4.941 | 4.864 | 4.893 | 533,801 | +0.05(+1.00%) |
Dec 21, 2023 | 4.831 | 4.874 | 4.802 | 4.845 | 759,658 | +0.06(+1.21%) |
Dec 20, 2023 | 4.864 | 4.893 | 4.768 | 4.787 | 890,201 | -0.11(-2.17%) |
Dec 19, 2023 | 4.797 | 4.903 | 4.787 | 4.893 | 761,888 | +0.14(+2.84%) |
Dec 18, 2023 | 4.700 | 4.787 | 4.682 | 4.758 | 1,436,264 | -0.13(-2.57%) |
Dec 15, 2023 | 4.990 | 5.067 | 4.874 | 4.884 | 1,502,636 | -0.09(-1.75%) |
Dec 14, 2023 | 4.922 | 5.048 | 4.917 | 4.971 | 1,149,208 | +0.14(+3.00%) |
Dec 13, 2023 | 4.613 | 4.826 | 4.604 | 4.826 | 1,458,834 | +0.11(+2.25%) |
Dec 12, 2023 | 4.758 | 4.758 | 4.691 | 4.720 | 714,148 | -0.13(-2.59%) |
Dec 11, 2023 | 4.826 | 4.874 | 4.806 | 4.845 | 719,390 | +0.02(+0.40%) |
Dec 08, 2023 | 4.864 | 4.893 | 4.787 | 4.826 | 576,808 | -0.05(-0.99%) |
Dec 07, 2023 | 4.845 | 4.893 | 4.826 | 4.874 | 820,527 | +0.02(+0.40%) |
Dec 06, 2023 | 4.864 | 4.922 | 4.845 | 4.855 | 531,525 | +0.01(+0.20%) |
Dec 05, 2023 | 4.855 | 4.913 | 4.835 | 4.845 | 1,131,547 | -0.05(-0.99%) |
Dec 04, 2023 | 4.884 | 4.909 | 4.855 | 4.893 | 758,547 | +0.13(+2.77%) |
Dec 01, 2023 | 4.668 | 4.761 | 4.654 | 4.761 | 823,679 | +0.09(+1.99%) |
Nov 30, 2023 | 4.845 | 4.843 | 4.659 | 4.668 | 1,360,323 | -0.24(-4.91%) |
Nov 29, 2023 | 4.891 | 4.928 | 4.868 | 4.910 | 557,995 | +0.08(+1.73%) |
Nov 28, 2023 | 4.863 | 4.872 | 4.808 | 4.826 | 837,448 | +0.02(+0.39%) |
Nov 27, 2023 | 4.789 | 4.840 | 4.761 | 4.808 | 643,181 | -0.05(-0.96%) |
Nov 24, 2023 | 4.817 | 4.882 | 4.808 | 4.854 | 302,756 | +0.04(+0.77%) |
Nov 22, 2023 | 4.854 | 4.863 | 4.780 | 4.817 | 660,617 | +0.05(+0.97%) |
Nov 21, 2023 | 4.798 | 4.817 | 4.757 | 4.771 | 513,837 | -0.08(-1.72%) |
Nov 20, 2023 | 4.845 | 4.863 | 4.799 | 4.854 | 860,695 | +0.14(+2.95%) |
Nov 17, 2023 | 4.724 | 4.733 | 4.659 | 4.715 | 823,896 | +0.04(+0.79%) |
Nov 16, 2023 | 4.771 | 4.771 | 4.650 | 4.678 | 526,143 | -0.08(-1.75%) |
Nov 15, 2023 | 4.650 | 4.789 | 4.650 | 4.761 | 1,356,625 | +0.03(+0.59%) |
Nov 14, 2023 | 4.603 | 4.771 | 4.585 | 4.733 | 2,029,462 | +0.37(+8.51%) |
Nov 13, 2023 | 4.334 | 4.381 | 4.316 | 4.362 | 1,722,617 | -0.18(-3.89%) |
Nov 10, 2023 | 4.520 | 4.562 | 4.464 | 4.538 | 1,020,379 | +0.00(+0.00%) |
Nov 09, 2023 | 4.576 | 4.659 | 4.529 | 4.538 | 1,624,364 | -0.12(-2.59%) |
Nov 08, 2023 | 4.585 | 4.696 | 4.585 | 4.659 | 1,943,006 | +0.19(+4.37%) |
Nov 07, 2023 | 4.622 | 4.622 | 4.432 | 4.464 | 1,456,125 | -0.02(-0.41%) |
Nov 06, 2023 | 4.538 | 4.557 | 4.474 | 4.483 | 2,178,627 | -0.15(-3.21%) |
Nov 03, 2023 | 4.594 | 4.650 | 4.566 | 4.631 | 874,003 | +0.06(+1.22%) |
Nov 02, 2023 | 4.492 | 4.576 | 4.487 | 4.576 | 1,419,629 | +0.07(+1.65%) |
Nov 01, 2023 | 4.511 | 4.520 | 4.464 | 4.501 | 836,110 | +0.02(+0.41%) |
Oct 31, 2023 | 4.548 | 4.548 | 4.436 | 4.483 | 1,071,507 | -0.09(-2.03%) |
Oct 30, 2023 | 4.548 | 4.602 | 4.529 | 4.576 | 936,453 | +0.11(+2.49%) |
Oct 27, 2023 | 4.501 | 4.529 | 4.446 | 4.464 | 758,729 | -0.01(-0.21%) |
Oct 26, 2023 | 4.474 | 4.520 | 4.436 | 4.474 | 1,291,607 | -0.05(-1.03%) |
Oct 25, 2023 | 4.538 | 4.566 | 4.501 | 4.520 | 519,127 | -0.07(-1.62%) |
Oct 24, 2023 | 4.631 | 4.650 | 4.557 | 4.594 | 963,767 | +0.06(+1.23%) |
Oct 23, 2023 | 4.548 | 4.603 | 4.483 | 4.538 | 1,037,467 | -0.10(-2.20%) |
Oct 20, 2023 | 4.798 | 4.798 | 4.622 | 4.641 | 798,690 | -0.09(-1.96%) |
Oct 19, 2023 | 4.817 | 4.817 | 4.706 | 4.733 | 1,163,335 | -0.08(-1.73%) |
Oct 18, 2023 | 4.863 | 4.882 | 4.798 | 4.817 | 1,068,130 | -0.08(-1.70%) |
Oct 17, 2023 | 4.808 | 4.933 | 4.780 | 4.900 | 1,661,096 | +0.01(+0.19%) |
Oct 16, 2023 | 4.891 | 4.947 | 4.854 | 4.891 | 1,150,807 | +0.06(+1.15%) |
Oct 13, 2023 | 4.854 | 4.919 | 4.826 | 4.835 | 1,292,954 | +0.04(+0.77%) |
Oct 12, 2023 | 4.854 | 4.863 | 4.752 | 4.798 | 2,462,003 | -0.05(-0.96%) |
Oct 11, 2023 | 4.975 | 4.975 | 4.826 | 4.845 | 1,688,732 | -0.24(-4.74%) |
Oct 10, 2023 | 5.030 | 5.142 | 5.030 | 5.086 | 1,425,207 | -0.03(-0.54%) |
Oct 09, 2023 | 5.077 | 5.142 | 5.030 | 5.114 | 1,499,363 | -0.04(-0.72%) |
Oct 06, 2023 | 5.067 | 5.159 | 5.016 | 5.151 | 480,541 | +0.07(+1.46%) |
Oct 05, 2023 | 5.160 | 5.188 | 5.067 | 5.077 | 566,950 | -0.13(-2.50%) |
Oct 04, 2023 | 5.207 | 5.216 | 5.151 | 5.207 | 706,871 | +0.00(+0.00%) |
Oct 03, 2023 | 5.225 | 5.272 | 5.188 | 5.207 | 941,998 | -0.04(-0.71%) |
Oct 02, 2023 | 5.281 | 5.304 | 5.188 | 5.244 | 1,247,278 | +0.09(+1.80%) |
Sep 29, 2023 | 5.179 | 5.225 | 5.132 | 5.151 | 578,848 | +0.00(+0.00%) |
Sep 28, 2023 | 5.132 | 5.151 | 5.067 | 5.151 | 649,601 | +0.03(+0.54%) |
Sep 27, 2023 | 5.132 | 5.142 | 5.072 | 5.123 | 960,534 | +0.06(+1.28%) |
Sep 26, 2023 | 5.160 | 5.170 | 5.058 | 5.058 | 965,046 | -0.18(-3.37%) |
Sep 25, 2023 | 5.235 | 5.244 | 5.202 | 5.235 | 569,581 | +0.05(+0.89%) |
Sep 22, 2023 | 5.216 | 5.262 | 5.151 | 5.188 | 1,081,828 | -0.02(-0.36%) |
Sep 21, 2023 | 5.253 | 5.309 | 5.197 | 5.207 | 810,948 | -0.10(-1.92%) |
Sep 20, 2023 | 5.374 | 5.448 | 5.281 | 5.309 | 2,269,005 | -0.06(-1.04%) |
Sep 19, 2023 | 5.290 | 5.371 | 5.276 | 5.364 | 1,235,402 | +0.19(+3.58%) |
Sep 18, 2023 | 5.244 | 5.262 | 5.170 | 5.179 | 1,149,382 | -0.06(-1.24%) |
Sep 15, 2023 | 5.300 | 5.337 | 5.225 | 5.244 | 2,552,692 | -0.07(-1.40%) |
Sep 14, 2023 | 5.272 | 5.351 | 5.262 | 5.318 | 1,319,993 | -0.03(-0.52%) |
Sep 13, 2023 | 5.355 | 5.373 | 5.309 | 5.346 | 732,313 | -0.08(-1.54%) |
Sep 12, 2023 | 5.429 | 5.494 | 5.383 | 5.429 | 884,617 | +0.04(+0.69%) |
Sep 11, 2023 | 5.429 | 5.439 | 5.364 | 5.392 | 663,002 | -0.03(-0.51%) |
Sep 08, 2023 | 5.346 | 5.420 | 5.327 | 5.420 | 475,465 | +0.08(+1.57%) |
Sep 07, 2023 | 5.439 | 5.439 | 5.309 | 5.337 | 839,181 | -0.11(-2.04%) |
Sep 06, 2023 | 5.559 | 5.569 | 5.429 | 5.448 | 468,228 | -0.09(-1.68%) |
Sep 05, 2023 | 5.559 | 5.597 | 5.499 | 5.541 | 678,263 | -0.10(-1.81%) |
Sep 01, 2023 | 5.559 | 5.671 | 5.559 | 5.643 | 829,675 | +0.10(+1.84%) |
Aug 31, 2023 | 5.578 | 5.597 | 5.504 | 5.541 | 562,766 | -0.09(-1.65%) |
Aug 30, 2023 | 5.634 | 5.661 | 5.578 | 5.634 | 1,040,116 | -0.03(-0.49%) |
Aug 29, 2023 | 5.541 | 5.671 | 5.523 | 5.661 | 504,975 | +0.30(+5.55%) |
Aug 28, 2023 | 5.364 | 5.435 | 5.346 | 5.364 | 689,642 | +0.07(+1.35%) |
Aug 25, 2023 | 5.355 | 5.359 | 5.275 | 5.293 | 499,833 | -0.04(-0.83%) |
Aug 24, 2023 | 5.293 | 5.355 | 5.266 | 5.337 | 503,745 | -0.03(-0.50%) |
Aug 23, 2023 | 5.364 | 5.373 | 5.301 | 5.364 | 466,314 | +0.00(+0.00%) |
Aug 22, 2023 | 5.435 | 5.453 | 5.346 | 5.364 | 618,674 | -0.04(-0.66%) |
Aug 21, 2023 | 5.382 | 5.426 | 5.338 | 5.399 | 877,693 | -0.06(-1.14%) |
Aug 18, 2023 | 5.391 | 5.471 | 5.391 | 5.462 | 581,169 | +0.00(+0.00%) |
Aug 17, 2023 | 5.417 | 5.489 | 5.382 | 5.462 | 888,331 | -0.04(-0.65%) |
Aug 16, 2023 | 5.551 | 5.582 | 5.480 | 5.497 | 789,535 | +0.03(+0.49%) |
Aug 15, 2023 | 5.542 | 5.558 | 5.462 | 5.471 | 933,071 | -0.16(-2.85%) |
Aug 14, 2023 | 5.694 | 5.729 | 5.613 | 5.631 | 872,621 | -0.16(-2.77%) |
Aug 11, 2023 | 5.881 | 5.881 | 5.765 | 5.792 | 582,747 | -0.03(-0.46%) |
Aug 10, 2023 | 5.898 | 5.934 | 5.792 | 5.818 | 1,026,411 | -0.10(-1.66%) |
Aug 09, 2023 | 5.792 | 5.986 | 5.792 | 5.916 | 1,947,956 | +0.27(+4.73%) |
Aug 08, 2023 | 5.596 | 5.665 | 5.529 | 5.649 | 1,131,958 | -0.02(-0.31%) |
Aug 07, 2023 | 5.694 | 5.711 | 5.603 | 5.667 | 1,221,123 | +0.14(+2.58%) |
Aug 04, 2023 | 5.453 | 5.640 | 5.453 | 5.524 | 1,506,621 | +0.07(+1.31%) |
Aug 03, 2023 | 5.551 | 5.569 | 5.435 | 5.453 | 2,036,362 | -0.23(-4.08%) |
Aug 02, 2023 | 5.676 | 5.783 | 5.640 | 5.685 | 2,175,794 | -0.10(-1.69%) |
Aug 01, 2023 | 5.863 | 5.863 | 5.747 | 5.783 | 1,204,580 | -0.18(-2.99%) |
Jul 31, 2023 | 5.863 | 5.965 | 5.854 | 5.961 | 1,436,780 | +0.00(+0.00%) |
Jul 28, 2023 | 5.881 | 5.961 | 5.872 | 5.961 | 542,403 | +0.07(+1.21%) |
Jul 27, 2023 | 5.961 | 5.974 | 5.854 | 5.890 | 762,086 | -0.08(-1.34%) |
Jul 26, 2023 | 5.765 | 5.970 | 5.756 | 5.970 | 1,256,100 | +0.24(+4.20%) |
Jul 25, 2023 | 5.765 | 5.783 | 5.618 | 5.729 | 1,889,544 | -0.17(-2.87%) |
Jul 24, 2023 | 5.845 | 5.943 | 5.809 | 5.898 | 1,230,945 | +0.05(+0.91%) |
Jul 21, 2023 | 5.818 | 5.849 | 5.702 | 5.845 | 977,694 | +0.01(+0.15%) |
Jul 20, 2023 | 5.916 | 5.943 | 5.783 | 5.836 | 1,145,161 | -0.04(-0.61%) |
Jul 19, 2023 | 5.970 | 5.996 | 5.809 | 5.872 | 2,449,851 | +0.29(+5.27%) |
Jul 18, 2023 | 5.417 | 5.649 | 5.417 | 5.578 | 1,181,799 | +0.27(+5.03%) |
Jul 17, 2023 | 5.275 | 5.346 | 5.203 | 5.310 | 1,094,714 | +0.12(+2.41%) |
Jul 14, 2023 | 5.239 | 5.239 | 5.119 | 5.186 | 997,441 | -0.06(-1.19%) |
Jul 13, 2023 | 5.221 | 5.257 | 5.190 | 5.248 | 866,471 | +0.04(+0.86%) |
Jul 12, 2023 | 5.159 | 5.248 | 5.150 | 5.203 | 1,256,195 | +0.15(+3.00%) |
Jul 11, 2023 | 4.963 | 5.052 | 4.918 | 5.052 | 1,246,261 | +0.05(+1.07%) |
Jul 10, 2023 | 5.025 | 5.034 | 4.967 | 4.999 | 1,106,953 | -0.10(-1.92%) |
Jul 07, 2023 | 5.025 | 5.177 | 5.016 | 5.097 | 1,097,981 | +0.12(+2.33%) |
Jul 06, 2023 | 4.999 | 5.007 | 4.865 | 4.981 | 1,329,567 | -0.03(-0.53%) |
Jul 05, 2023 | 5.016 | 5.088 | 4.999 | 5.007 | 1,302,424 | +0.02(+0.36%) |
Jul 03, 2023 | 4.883 | 4.999 | 4.878 | 4.990 | 829,015 | +0.11(+2.19%) |
Jun 30, 2023 | 4.865 | 4.936 | 4.847 | 4.883 | 1,140,919 | +0.05(+1.11%) |
Jun 29, 2023 | 4.856 | 4.887 | 4.811 | 4.829 | 1,561,611 | -0.20(-3.90%) |
Jun 28, 2023 | 5.070 | 5.079 | 4.990 | 5.025 | 793,062 | -0.14(-2.76%) |
Jun 27, 2023 | 5.186 | 5.195 | 5.114 | 5.168 | 1,308,634 | +0.02(+0.35%) |
Jun 26, 2023 | 5.114 | 5.195 | 5.097 | 5.150 | 967,717 | +0.04(+0.87%) |
Jun 23, 2023 | 5.105 | 5.114 | 4.999 | 5.105 | 1,374,495 | -0.04(-0.87%) |
Jun 22, 2023 | 5.221 | 5.230 | 5.128 | 5.150 | 2,115,789 | +0.01(+0.17%) |
Jun 21, 2023 | 5.105 | 5.150 | 5.063 | 5.141 | 1,297,701 | +0.02(+0.35%) |
Jun 20, 2023 | 5.212 | 5.212 | 5.052 | 5.123 | 1,056,595 | -0.18(-3.36%) |
Jun 16, 2023 | 5.293 | 5.310 | 5.181 | 5.301 | 1,900,425 | +0.07(+1.36%) |
Jun 15, 2023 | 5.186 | 5.293 | 5.168 | 5.230 | 1,514,746 | +0.16(+3.16%) |
Jun 14, 2023 | 5.105 | 5.146 | 5.007 | 5.070 | 1,173,384 | -0.12(-2.23%) |
Jun 13, 2023 | 5.097 | 5.212 | 5.092 | 5.186 | 1,512,051 | +0.19(+3.74%) |
Jun 12, 2023 | 4.981 | 5.043 | 4.945 | 4.999 | 1,152,626 | +0.07(+1.45%) |
Jun 09, 2023 | 4.856 | 4.941 | 4.847 | 4.927 | 1,269,000 | +0.09(+1.84%) |
Jun 08, 2023 | 4.901 | 4.917 | 4.776 | 4.838 | 1,721,944 | -0.04(-0.91%) |
Jun 07, 2023 | 4.785 | 4.936 | 4.785 | 4.883 | 2,473,182 | +0.11(+2.24%) |
Jun 06, 2023 | 4.455 | 4.776 | 4.419 | 4.776 | 3,155,912 | -0.20(-3.94%) |
Jun 05, 2023 | 5.016 | 5.043 | 4.963 | 4.972 | 1,141,808 | -0.01(-0.18%) |
Jun 02, 2023 | 4.972 | 5.025 | 4.945 | 4.981 | 1,765,140 | +0.08(+1.64%) |