Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.190 | 5.220 | 5.180 | 5.210 | 57,021 | +0.02(+0.39%) |
May 23, 2024 | 5.240 | 5.240 | 5.170 | 5.190 | 79,061 | -0.03(-0.57%) |
May 22, 2024 | 5.280 | 5.280 | 5.210 | 5.220 | 68,388 | -0.04(-0.76%) |
May 21, 2024 | 5.270 | 5.271 | 5.260 | 5.260 | 56,364 | -0.01(-0.19%) |
May 20, 2024 | 5.270 | 5.290 | 5.260 | 5.270 | 41,239 | -0.01(-0.19%) |
May 17, 2024 | 5.310 | 5.320 | 5.270 | 5.280 | 41,814 | -0.02(-0.38%) |
May 16, 2024 | 5.280 | 5.300 | 5.270 | 5.300 | 50,966 | +0.04(+0.76%) |
May 15, 2024 | 5.260 | 5.280 | 5.260 | 5.260 | 43,063 | +0.02(+0.38%) |
May 14, 2024 | 5.250 | 5.270 | 5.240 | 5.240 | 37,990 | +0.00(+0.01%) |
May 13, 2024 | 5.259 | 5.259 | 5.230 | 5.239 | 53,678 | +0.00(+0.00%) |
May 10, 2024 | 5.279 | 5.279 | 5.225 | 5.239 | 55,102 | -0.03(-0.57%) |
May 09, 2024 | 5.309 | 5.309 | 5.259 | 5.269 | 56,079 | -0.02(-0.38%) |
May 08, 2024 | 5.210 | 5.289 | 5.210 | 5.289 | 96,007 | +0.09(+1.72%) |
May 07, 2024 | 5.190 | 5.220 | 5.180 | 5.200 | 117,052 | +0.05(+0.97%) |
May 06, 2024 | 5.140 | 5.170 | 5.130 | 5.150 | 100,297 | +0.03(+0.58%) |
May 03, 2024 | 5.120 | 5.134 | 5.100 | 5.120 | 98,448 | +0.04(+0.78%) |
May 02, 2024 | 5.060 | 5.100 | 5.060 | 5.080 | 129,791 | +0.00(+0.00%) |
May 01, 2024 | 5.080 | 5.100 | 5.060 | 5.080 | 85,786 | +0.01(+0.29%) |
Apr 30, 2024 | 5.050 | 5.080 | 5.050 | 5.065 | 34,464 | -0.00(-0.06%) |
Apr 29, 2024 | 5.070 | 5.090 | 5.060 | 5.068 | 25,697 | +0.01(+0.16%) |
Apr 26, 2024 | 5.050 | 5.070 | 5.041 | 5.060 | 57,296 | +0.01(+0.30%) |
Apr 25, 2024 | 5.040 | 5.060 | 5.030 | 5.045 | 65,503 | -0.02(-0.49%) |
Apr 24, 2024 | 5.090 | 5.120 | 5.070 | 5.070 | 63,193 | -0.02(-0.39%) |
Apr 23, 2024 | 5.060 | 5.130 | 5.060 | 5.090 | 173,577 | +0.01(+0.12%) |
Apr 22, 2024 | 5.090 | 5.100 | 5.080 | 5.084 | 42,907 | -0.01(-0.12%) |
Apr 19, 2024 | 5.110 | 5.120 | 5.090 | 5.090 | 39,131 | -0.01(-0.20%) |
Apr 18, 2024 | 5.090 | 5.105 | 5.080 | 5.100 | 17,880 | +0.00(+0.00%) |
Apr 17, 2024 | 5.140 | 5.140 | 5.090 | 5.100 | 56,336 | +0.02(+0.39%) |
Apr 16, 2024 | 5.070 | 5.120 | 5.060 | 5.080 | 79,499 | -0.00(-0.09%) |
Apr 15, 2024 | 5.119 | 5.119 | 5.060 | 5.085 | 94,646 | -0.05(-1.06%) |
Apr 12, 2024 | 5.149 | 5.149 | 5.129 | 5.139 | 49,942 | +0.02(+0.39%) |
Apr 11, 2024 | 5.129 | 5.139 | 5.100 | 5.119 | 41,915 | -0.01(-0.19%) |
Apr 10, 2024 | 5.090 | 5.149 | 5.071 | 5.129 | 130,881 | -0.04(-0.77%) |
Apr 09, 2024 | 5.189 | 5.199 | 5.169 | 5.169 | 36,062 | -0.02(-0.38%) |
Apr 08, 2024 | 5.159 | 5.209 | 5.154 | 5.189 | 67,148 | +0.03(+0.58%) |
Apr 05, 2024 | 5.209 | 5.243 | 5.139 | 5.159 | 75,954 | -0.06(-1.14%) |
Apr 04, 2024 | 5.258 | 5.288 | 5.219 | 5.219 | 107,371 | -0.02(-0.38%) |
Apr 03, 2024 | 5.228 | 5.308 | 5.204 | 5.238 | 131,829 | +0.01(+0.19%) |
Apr 02, 2024 | 5.228 | 5.248 | 5.219 | 5.228 | 43,708 | -0.04(-0.75%) |
Apr 01, 2024 | 5.298 | 5.298 | 5.219 | 5.268 | 162,473 | -0.06(-1.12%) |
Mar 28, 2024 | 5.278 | 5.328 | 5.219 | 5.328 | 139,421 | +0.08(+1.55%) |
Mar 27, 2024 | 5.248 | 5.258 | 5.209 | 5.246 | 132,965 | -0.00(-0.04%) |
Mar 26, 2024 | 5.248 | 5.268 | 5.209 | 5.248 | 49,488 | +0.03(+0.57%) |
Mar 25, 2024 | 5.258 | 5.258 | 5.219 | 5.219 | 49,180 | -0.04(-0.75%) |
Mar 22, 2024 | 5.268 | 5.273 | 5.238 | 5.258 | 92,314 | -0.01(-0.19%) |
Mar 21, 2024 | 5.278 | 5.308 | 5.258 | 5.268 | 39,007 | -0.01(-0.19%) |
Mar 20, 2024 | 5.278 | 5.278 | 5.248 | 5.278 | 58,950 | -0.01(-0.19%) |
Mar 19, 2024 | 5.288 | 5.308 | 5.278 | 5.288 | 29,570 | +0.03(+0.57%) |
Mar 18, 2024 | 5.238 | 5.278 | 5.238 | 5.258 | 134,661 | +0.00(+0.00%) |
Mar 15, 2024 | 5.248 | 5.258 | 5.219 | 5.258 | 48,548 | +0.03(+0.57%) |
Mar 14, 2024 | 5.288 | 5.348 | 5.209 | 5.228 | 80,964 | -0.05(-0.94%) |
Mar 13, 2024 | 5.357 | 5.357 | 5.268 | 5.278 | 67,096 | +0.00(+0.00%) |
Mar 12, 2024 | 5.318 | 5.348 | 5.268 | 5.278 | 92,950 | -0.03(-0.55%) |
Mar 11, 2024 | 5.317 | 5.317 | 5.297 | 5.307 | 60,296 | +0.00(+0.00%) |
Mar 08, 2024 | 5.317 | 5.337 | 5.278 | 5.307 | 101,312 | +0.00(+0.00%) |
Mar 07, 2024 | 5.337 | 5.337 | 5.278 | 5.307 | 56,678 | +0.00(+0.00%) |
Mar 06, 2024 | 5.268 | 5.416 | 5.263 | 5.307 | 87,661 | +0.04(+0.75%) |
Mar 05, 2024 | 5.238 | 5.278 | 5.209 | 5.268 | 108,320 | +0.07(+1.33%) |
Mar 04, 2024 | 5.228 | 5.248 | 5.199 | 5.199 | 60,992 | -0.05(-0.94%) |
Mar 01, 2024 | 5.208 | 5.248 | 5.208 | 5.248 | 86,138 | +0.04(+0.76%) |
Feb 29, 2024 | 5.278 | 5.278 | 5.199 | 5.208 | 100,870 | -0.04(-0.75%) |
Feb 28, 2024 | 5.169 | 5.248 | 5.169 | 5.248 | 117,211 | +0.09(+1.72%) |
Feb 27, 2024 | 5.189 | 5.228 | 5.149 | 5.159 | 103,804 | -0.01(-0.19%) |
Feb 26, 2024 | 5.228 | 5.228 | 5.159 | 5.169 | 89,315 | -0.04(-0.76%) |
Feb 23, 2024 | 5.218 | 5.238 | 5.208 | 5.208 | 72,559 | -0.02(-0.38%) |
Feb 22, 2024 | 5.258 | 5.258 | 5.199 | 5.228 | 146,048 | -0.01(-0.19%) |
Feb 21, 2024 | 5.208 | 5.248 | 5.192 | 5.238 | 130,879 | +0.05(+0.95%) |
Feb 20, 2024 | 5.189 | 5.218 | 5.179 | 5.189 | 55,593 | +0.00(+0.00%) |
Feb 16, 2024 | 5.208 | 5.208 | 5.159 | 5.189 | 69,495 | -0.03(-0.57%) |
Feb 15, 2024 | 5.208 | 5.218 | 5.179 | 5.218 | 69,963 | +0.05(+0.96%) |
Feb 14, 2024 | 5.159 | 5.179 | 5.129 | 5.169 | 119,901 | +0.01(+0.19%) |
Feb 13, 2024 | 5.179 | 5.199 | 5.139 | 5.159 | 119,999 | -0.07(-1.33%) |
Feb 12, 2024 | 5.229 | 5.248 | 5.209 | 5.229 | 144,362 | +0.03(+0.57%) |
Feb 09, 2024 | 5.189 | 5.209 | 5.180 | 5.199 | 116,936 | +0.03(+0.57%) |
Feb 08, 2024 | 5.140 | 5.180 | 5.130 | 5.170 | 105,094 | +0.02(+0.38%) |
Feb 07, 2024 | 5.140 | 5.180 | 5.140 | 5.150 | 116,242 | +0.01(+0.19%) |
Feb 06, 2024 | 5.111 | 5.150 | 5.101 | 5.140 | 85,207 | +0.03(+0.58%) |
Feb 05, 2024 | 5.120 | 5.150 | 5.081 | 5.111 | 65,794 | -0.02(-0.38%) |
Feb 02, 2024 | 5.150 | 5.150 | 5.120 | 5.130 | 183,806 | -0.05(-0.95%) |
Feb 01, 2024 | 5.180 | 5.219 | 5.170 | 5.180 | 218,184 | +0.02(+0.38%) |
Jan 31, 2024 | 5.180 | 5.199 | 5.140 | 5.160 | 206,744 | +0.01(+0.19%) |
Jan 30, 2024 | 5.180 | 5.204 | 5.140 | 5.150 | 155,998 | -0.03(-0.57%) |
Jan 29, 2024 | 5.140 | 5.199 | 5.120 | 5.180 | 84,217 | +0.07(+1.35%) |
Jan 26, 2024 | 5.120 | 5.170 | 5.107 | 5.111 | 145,456 | -0.01(-0.19%) |
Jan 25, 2024 | 5.130 | 5.160 | 5.120 | 5.120 | 46,729 | +0.03(+0.58%) |
Jan 24, 2024 | 5.091 | 5.130 | 5.081 | 5.091 | 67,600 | +0.01(+0.19%) |
Jan 23, 2024 | 5.081 | 5.160 | 5.061 | 5.081 | 119,691 | +0.00(+0.00%) |
Jan 22, 2024 | 5.032 | 5.120 | 5.032 | 5.081 | 97,487 | +0.05(+0.98%) |
Jan 19, 2024 | 5.061 | 5.061 | 4.983 | 5.032 | 129,035 | -0.02(-0.39%) |
Jan 18, 2024 | 5.140 | 5.140 | 5.052 | 5.052 | 47,182 | -0.08(-1.54%) |
Jan 17, 2024 | 5.170 | 5.170 | 5.130 | 5.130 | 150,186 | -0.06(-1.14%) |
Jan 16, 2024 | 5.170 | 5.199 | 5.130 | 5.189 | 429,094 | +0.03(+0.54%) |
Jan 12, 2024 | 5.152 | 5.161 | 5.122 | 5.161 | 41,857 | +0.05(+0.96%) |
Jan 11, 2024 | 5.112 | 5.152 | 5.102 | 5.112 | 290,670 | +0.00(+0.00%) |
Jan 10, 2024 | 5.112 | 5.171 | 5.103 | 5.112 | 119,989 | -0.01(-0.19%) |
Jan 09, 2024 | 5.132 | 5.142 | 5.112 | 5.122 | 37,157 | -0.04(-0.76%) |
Jan 08, 2024 | 5.093 | 5.161 | 5.093 | 5.161 | 54,443 | +0.10(+1.94%) |
Jan 05, 2024 | 5.093 | 5.102 | 5.063 | 5.063 | 84,989 | -0.04(-0.77%) |
Jan 04, 2024 | 5.112 | 5.142 | 5.073 | 5.102 | 117,895 | +0.00(+0.00%) |
Jan 03, 2024 | 5.073 | 5.132 | 5.073 | 5.102 | 72,788 | +0.00(+0.00%) |
Jan 02, 2024 | 5.073 | 5.122 | 5.014 | 5.102 | 99,861 | +0.03(+0.58%) |
Dec 29, 2023 | 5.112 | 5.142 | 5.073 | 5.073 | 149,189 | -0.02(-0.39%) |
Dec 28, 2023 | 5.112 | 5.117 | 5.073 | 5.093 | 88,978 | -0.02(-0.38%) |
Dec 27, 2023 | 5.102 | 5.132 | 5.092 | 5.112 | 152,248 | +0.01(+0.29%) |
Dec 26, 2023 | 5.063 | 5.102 | 5.044 | 5.098 | 262,828 | +0.04(+0.87%) |
Dec 22, 2023 | 5.034 | 5.073 | 5.034 | 5.053 | 206,297 | +0.02(+0.39%) |
Dec 21, 2023 | 5.102 | 5.112 | 5.024 | 5.034 | 144,390 | -0.04(-0.77%) |
Dec 20, 2023 | 5.112 | 5.112 | 5.044 | 5.073 | 181,797 | -0.02(-0.39%) |
Dec 19, 2023 | 5.093 | 5.173 | 5.073 | 5.093 | 180,904 | -0.00(-0.05%) |
Dec 18, 2023 | 5.115 | 5.193 | 5.066 | 5.095 | 195,162 | -0.01(-0.19%) |
Dec 15, 2023 | 5.105 | 5.154 | 5.076 | 5.105 | 114,591 | -0.01(-0.19%) |
Dec 14, 2023 | 4.988 | 5.164 | 4.988 | 5.115 | 164,548 | +0.14(+2.75%) |
Dec 13, 2023 | 4.948 | 4.978 | 4.900 | 4.978 | 151,243 | +0.07(+1.39%) |
Dec 12, 2023 | 4.919 | 4.978 | 4.909 | 4.909 | 130,045 | -0.04(-0.79%) |
Dec 11, 2023 | 4.929 | 4.948 | 4.891 | 4.948 | 118,400 | +0.04(+0.80%) |
Dec 08, 2023 | 4.958 | 4.958 | 4.899 | 4.909 | 213,159 | -0.06(-1.18%) |
Dec 07, 2023 | 4.899 | 4.978 | 4.890 | 4.968 | 240,738 | +0.06(+1.20%) |
Dec 06, 2023 | 4.968 | 4.973 | 4.899 | 4.909 | 201,524 | -0.06(-1.18%) |
Dec 05, 2023 | 4.988 | 5.002 | 4.939 | 4.968 | 160,016 | +0.00(+0.00%) |
Dec 04, 2023 | 5.056 | 5.105 | 4.958 | 4.968 | 276,874 | -0.08(-1.65%) |
Dec 01, 2023 | 4.958 | 5.115 | 4.958 | 5.051 | 200,632 | +0.09(+1.87%) |
Nov 30, 2023 | 4.988 | 4.988 | 4.912 | 4.958 | 150,051 | +0.00(+0.00%) |
Nov 29, 2023 | 4.890 | 4.968 | 4.880 | 4.958 | 218,145 | +0.09(+1.81%) |
Nov 28, 2023 | 4.851 | 4.880 | 4.835 | 4.870 | 188,024 | +0.01(+0.30%) |
Nov 27, 2023 | 4.851 | 4.870 | 4.832 | 4.855 | 79,255 | +0.01(+0.30%) |
Nov 24, 2023 | 4.802 | 4.870 | 4.802 | 4.841 | 45,230 | +0.00(+0.00%) |
Nov 22, 2023 | 4.802 | 4.860 | 4.802 | 4.841 | 185,587 | +0.02(+0.41%) |
Nov 21, 2023 | 4.782 | 4.831 | 4.772 | 4.821 | 133,941 | +0.03(+0.61%) |
Nov 20, 2023 | 4.772 | 4.821 | 4.772 | 4.792 | 126,908 | -0.01(-0.20%) |
Nov 17, 2023 | 4.763 | 4.851 | 4.753 | 4.802 | 125,135 | +0.04(+0.82%) |
Nov 16, 2023 | 4.714 | 4.802 | 4.714 | 4.763 | 199,183 | +0.05(+1.04%) |
Nov 15, 2023 | 4.763 | 4.763 | 4.645 | 4.714 | 286,939 | +0.04(+0.84%) |
Nov 14, 2023 | 4.606 | 4.675 | 4.606 | 4.675 | 227,623 | +0.13(+2.96%) |
Nov 13, 2023 | 4.540 | 4.599 | 4.540 | 4.540 | 355,511 | -0.03(-0.64%) |
Nov 10, 2023 | 4.560 | 4.628 | 4.511 | 4.569 | 171,094 | +0.02(+0.43%) |
Nov 09, 2023 | 4.618 | 4.657 | 4.550 | 4.550 | 117,716 | -0.08(-1.68%) |
Nov 08, 2023 | 4.657 | 4.715 | 4.589 | 4.628 | 192,369 | -0.02(-0.42%) |
Nov 07, 2023 | 4.638 | 4.769 | 4.618 | 4.647 | 148,605 | +0.01(+0.21%) |
Nov 06, 2023 | 4.589 | 4.638 | 4.530 | 4.638 | 191,939 | +0.08(+1.71%) |
Nov 03, 2023 | 4.540 | 4.667 | 4.540 | 4.560 | 118,313 | +0.04(+0.86%) |
Nov 02, 2023 | 4.589 | 4.647 | 4.482 | 4.521 | 208,207 | -0.06(-1.28%) |
Nov 01, 2023 | 4.335 | 4.774 | 4.297 | 4.579 | 426,191 | +0.26(+6.09%) |
Oct 31, 2023 | 4.335 | 4.335 | 4.279 | 4.316 | 112,838 | +0.02(+0.45%) |
Oct 30, 2023 | 4.277 | 4.335 | 4.277 | 4.297 | 61,621 | +0.01(+0.23%) |
Oct 27, 2023 | 4.297 | 4.335 | 4.258 | 4.287 | 119,920 | -0.03(-0.68%) |
Oct 26, 2023 | 4.326 | 4.365 | 4.306 | 4.316 | 42,885 | +0.01(+0.23%) |
Oct 25, 2023 | 4.335 | 4.374 | 4.306 | 4.306 | 118,931 | -0.06(-1.34%) |
Oct 24, 2023 | 4.326 | 4.384 | 4.297 | 4.365 | 78,532 | +0.04(+0.90%) |
Oct 23, 2023 | 4.355 | 4.365 | 4.316 | 4.326 | 58,994 | -0.03(-0.67%) |
Oct 20, 2023 | 4.355 | 4.374 | 4.316 | 4.355 | 88,635 | +0.00(+0.00%) |
Oct 19, 2023 | 4.365 | 4.404 | 4.345 | 4.355 | 88,328 | -0.05(-1.11%) |
Oct 18, 2023 | 4.443 | 4.443 | 4.384 | 4.404 | 113,317 | -0.04(-0.88%) |
Oct 17, 2023 | 4.462 | 4.462 | 4.423 | 4.443 | 119,381 | -0.04(-0.92%) |
Oct 16, 2023 | 4.571 | 4.571 | 4.455 | 4.484 | 128,241 | -0.08(-1.70%) |
Oct 13, 2023 | 4.620 | 4.620 | 4.553 | 4.562 | 54,054 | -0.06(-1.26%) |
Oct 12, 2023 | 4.610 | 4.630 | 4.533 | 4.620 | 128,537 | +0.01(+0.21%) |
Oct 11, 2023 | 4.533 | 4.610 | 4.513 | 4.610 | 181,950 | +0.12(+2.59%) |
Oct 10, 2023 | 4.406 | 4.523 | 4.397 | 4.494 | 211,093 | +0.06(+1.31%) |
Oct 09, 2023 | 4.387 | 4.436 | 4.358 | 4.436 | 136,296 | +0.05(+1.11%) |
Oct 06, 2023 | 4.377 | 4.436 | 4.358 | 4.387 | 130,511 | -0.02(-0.44%) |
Oct 05, 2023 | 4.397 | 4.410 | 4.377 | 4.406 | 66,526 | +0.00(+0.00%) |
Oct 04, 2023 | 4.397 | 4.441 | 4.377 | 4.406 | 124,564 | +0.02(+0.44%) |
Oct 03, 2023 | 4.416 | 4.465 | 4.368 | 4.387 | 116,140 | -0.06(-1.31%) |
Oct 02, 2023 | 4.426 | 4.513 | 4.387 | 4.445 | 208,749 | +0.03(+0.66%) |
Sep 29, 2023 | 4.445 | 4.503 | 4.416 | 4.416 | 205,604 | -0.01(-0.22%) |
Sep 28, 2023 | 4.455 | 4.467 | 4.407 | 4.426 | 66,776 | -0.03(-0.65%) |
Sep 27, 2023 | 4.474 | 4.494 | 4.455 | 4.455 | 100,669 | -0.01(-0.22%) |
Sep 26, 2023 | 4.533 | 4.562 | 4.465 | 4.465 | 139,681 | -0.07(-1.50%) |
Sep 25, 2023 | 4.610 | 4.562 | 4.513 | 4.533 | 88,119 | -0.08(-1.68%) |
Sep 22, 2023 | 4.610 | 4.630 | 4.601 | 4.610 | 176,922 | +0.01(+0.21%) |
Sep 21, 2023 | 4.630 | 4.649 | 4.601 | 4.601 | 68,252 | -0.07(-1.46%) |
Sep 20, 2023 | 4.678 | 4.698 | 4.630 | 4.668 | 106,842 | +0.03(+0.63%) |
Sep 19, 2023 | 4.639 | 4.668 | 4.630 | 4.639 | 86,442 | +0.00(+0.00%) |
Sep 18, 2023 | 4.649 | 4.659 | 4.630 | 4.639 | 111,562 | -0.01(-0.21%) |
Sep 15, 2023 | 4.659 | 4.678 | 4.639 | 4.649 | 73,238 | -0.01(-0.21%) |
Sep 14, 2023 | 4.668 | 4.688 | 4.659 | 4.659 | 82,663 | -0.03(-0.62%) |
Sep 13, 2023 | 4.688 | 4.727 | 4.659 | 4.688 | 109,131 | +0.01(+0.21%) |
Sep 12, 2023 | 4.736 | 4.736 | 4.654 | 4.678 | 222,272 | -0.03(-0.67%) |
Sep 11, 2023 | 4.710 | 4.737 | 4.710 | 4.710 | 73,852 | +0.00(+0.00%) |
Sep 08, 2023 | 4.710 | 4.758 | 4.700 | 4.710 | 70,695 | -0.01(-0.20%) |
Sep 07, 2023 | 4.748 | 4.787 | 4.719 | 4.719 | 115,087 | -0.05(-1.01%) |
Sep 06, 2023 | 4.768 | 4.787 | 4.748 | 4.768 | 156,317 | -0.01(-0.20%) |
Sep 05, 2023 | 4.835 | 4.840 | 4.758 | 4.777 | 63,506 | -0.06(-1.20%) |
Sep 01, 2023 | 4.816 | 4.864 | 4.797 | 4.835 | 77,909 | +0.05(+1.01%) |
Aug 31, 2023 | 4.845 | 4.864 | 4.787 | 4.787 | 124,536 | -0.06(-1.20%) |
Aug 30, 2023 | 4.826 | 4.864 | 4.826 | 4.845 | 58,886 | +0.02(+0.40%) |
Aug 29, 2023 | 4.806 | 4.864 | 4.797 | 4.826 | 97,336 | +0.01(+0.20%) |
Aug 28, 2023 | 4.835 | 4.864 | 4.816 | 4.816 | 108,736 | -0.02(-0.40%) |
Aug 25, 2023 | 4.845 | 4.874 | 4.826 | 4.835 | 76,235 | -0.02(-0.40%) |
Aug 24, 2023 | 4.961 | 4.961 | 4.835 | 4.855 | 103,107 | -0.12(-2.33%) |
Aug 23, 2023 | 4.913 | 4.990 | 4.864 | 4.971 | 232,236 | +0.06(+1.18%) |
Aug 22, 2023 | 4.952 | 4.961 | 4.903 | 4.913 | 82,665 | +0.00(+0.00%) |
Aug 21, 2023 | 4.981 | 4.981 | 4.893 | 4.913 | 88,684 | -0.08(-1.55%) |
Aug 18, 2023 | 4.932 | 5.010 | 4.923 | 4.990 | 81,397 | +0.08(+1.57%) |
Aug 17, 2023 | 4.923 | 4.932 | 4.894 | 4.913 | 44,573 | +0.00(+0.00%) |
Aug 16, 2023 | 4.961 | 4.981 | 4.893 | 4.913 | 39,760 | -0.06(-1.17%) |
Aug 15, 2023 | 4.903 | 4.971 | 4.893 | 4.971 | 70,934 | +0.08(+1.73%) |
Aug 14, 2023 | 4.925 | 4.926 | 4.877 | 4.886 | 45,239 | -0.01(-0.20%) |
Aug 11, 2023 | 4.848 | 4.954 | 4.848 | 4.896 | 86,806 | +0.02(+0.40%) |
Aug 10, 2023 | 4.925 | 4.954 | 4.877 | 4.877 | 84,184 | -0.05(-0.98%) |
Aug 09, 2023 | 4.934 | 4.954 | 4.915 | 4.925 | 96,573 | -0.03(-0.58%) |
Aug 08, 2023 | 4.992 | 5.002 | 4.925 | 4.954 | 98,803 | -0.02(-0.39%) |
Aug 07, 2023 | 5.050 | 5.060 | 4.915 | 4.973 | 99,082 | -0.07(-1.34%) |
Aug 04, 2023 | 4.954 | 5.098 | 4.954 | 5.040 | 79,435 | +0.11(+2.15%) |
Aug 03, 2023 | 5.050 | 5.050 | 4.934 | 4.934 | 60,565 | -0.14(-2.85%) |
Aug 02, 2023 | 5.069 | 5.118 | 5.031 | 5.079 | 127,968 | +0.00(+0.00%) |
Aug 01, 2023 | 5.166 | 5.175 | 5.040 | 5.079 | 109,711 | -0.09(-1.68%) |
Jul 31, 2023 | 5.118 | 5.194 | 5.113 | 5.166 | 185,683 | +0.06(+1.13%) |
Jul 28, 2023 | 5.002 | 5.108 | 5.002 | 5.108 | 110,678 | +0.13(+2.71%) |
Jul 27, 2023 | 5.002 | 5.012 | 4.973 | 4.973 | 37,727 | -0.03(-0.58%) |
Jul 26, 2023 | 5.002 | 5.031 | 4.973 | 5.002 | 47,017 | -0.01(-0.19%) |
Jul 25, 2023 | 5.002 | 5.021 | 4.973 | 5.012 | 44,110 | +0.01(+0.19%) |
Jul 24, 2023 | 4.992 | 5.012 | 4.983 | 5.002 | 41,929 | +0.04(+0.78%) |
Jul 21, 2023 | 5.021 | 5.030 | 4.954 | 4.963 | 56,210 | -0.06(-1.15%) |
Jul 20, 2023 | 4.983 | 5.031 | 4.973 | 5.021 | 46,373 | +0.03(+0.58%) |
Jul 19, 2023 | 5.012 | 5.031 | 4.963 | 4.992 | 32,476 | +0.00(+0.00%) |
Jul 18, 2023 | 4.963 | 5.012 | 4.954 | 4.992 | 45,002 | +0.05(+0.92%) |
Jul 17, 2023 | 4.985 | 4.995 | 4.928 | 4.947 | 53,009 | -0.03(-0.58%) |
Jul 14, 2023 | 4.995 | 4.995 | 4.947 | 4.976 | 32,101 | +0.01(+0.19%) |
Jul 13, 2023 | 4.947 | 5.053 | 4.947 | 4.966 | 30,357 | +0.05(+0.98%) |
Jul 12, 2023 | 4.937 | 4.957 | 4.918 | 4.918 | 52,023 | -0.02(-0.39%) |
Jul 11, 2023 | 4.880 | 4.957 | 4.880 | 4.937 | 67,044 | +0.07(+1.38%) |
Jul 10, 2023 | 4.899 | 4.918 | 4.870 | 4.870 | 31,165 | -0.02(-0.39%) |
Jul 07, 2023 | 4.870 | 4.928 | 4.861 | 4.889 | 52,575 | +0.03(+0.59%) |
Jul 06, 2023 | 4.880 | 4.880 | 4.822 | 4.861 | 101,310 | -0.05(-0.98%) |
Jul 05, 2023 | 4.966 | 5.005 | 4.889 | 4.909 | 83,059 | -0.04(-0.78%) |
Jul 03, 2023 | 4.899 | 4.985 | 4.899 | 4.947 | 25,538 | +0.05(+0.98%) |
Jun 30, 2023 | 4.957 | 5.005 | 4.899 | 4.899 | 80,063 | -0.04(-0.78%) |
Jun 29, 2023 | 5.033 | 5.043 | 4.935 | 4.937 | 96,092 | -0.11(-2.10%) |
Jun 28, 2023 | 4.985 | 5.158 | 4.918 | 5.043 | 248,846 | +0.08(+1.55%) |
Jun 27, 2023 | 4.928 | 5.005 | 4.928 | 4.966 | 128,203 | +0.03(+0.58%) |
Jun 26, 2023 | 4.870 | 4.966 | 4.870 | 4.937 | 117,916 | +0.06(+1.18%) |
Jun 23, 2023 | 4.841 | 4.909 | 4.841 | 4.880 | 557,786 | +0.06(+1.20%) |
Jun 22, 2023 | 4.841 | 4.841 | 4.785 | 4.822 | 71,930 | +0.00(+0.00%) |
Jun 21, 2023 | 4.812 | 4.841 | 4.812 | 4.822 | 75,431 | -0.01(-0.20%) |
Jun 20, 2023 | 4.803 | 4.861 | 4.803 | 4.832 | 120,467 | +0.01(+0.20%) |
Jun 16, 2023 | 4.889 | 4.889 | 4.812 | 4.822 | 130,400 | -0.05(-0.99%) |