Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.140 | 3.250 | 3.100 | 3.170 | 64,699 | +0.05(+1.60%) |
May 30, 2024 | 3.100 | 3.230 | 3.100 | 3.120 | 54,479 | +0.02(+0.65%) |
May 29, 2024 | 3.140 | 3.180 | 3.092 | 3.100 | 85,896 | -0.08(-2.52%) |
May 28, 2024 | 3.200 | 3.250 | 3.110 | 3.180 | 159,639 | +0.02(+0.63%) |
May 24, 2024 | 3.200 | 3.200 | 3.090 | 3.160 | 336,626 | -0.02(-0.63%) |
May 23, 2024 | 3.350 | 3.370 | 3.140 | 3.180 | 119,811 | -0.12(-3.64%) |
May 22, 2024 | 3.280 | 3.460 | 3.250 | 3.300 | 87,398 | +0.03(+0.92%) |
May 21, 2024 | 3.270 | 3.330 | 3.250 | 3.270 | 42,585 | +0.00(+0.00%) |
May 20, 2024 | 3.360 | 3.380 | 3.250 | 3.270 | 67,564 | -0.10(-2.97%) |
May 17, 2024 | 3.460 | 3.460 | 3.350 | 3.370 | 57,415 | -0.07(-2.03%) |
May 16, 2024 | 3.470 | 3.522 | 3.410 | 3.440 | 60,976 | -0.01(-0.29%) |
May 15, 2024 | 3.430 | 3.510 | 3.400 | 3.450 | 71,084 | +0.02(+0.58%) |
May 14, 2024 | 3.430 | 3.555 | 3.400 | 3.430 | 97,198 | +0.04(+1.18%) |
May 13, 2024 | 3.550 | 3.560 | 3.330 | 3.390 | 80,885 | -0.14(-3.97%) |
May 10, 2024 | 3.600 | 3.625 | 3.485 | 3.530 | 69,177 | -0.03(-0.84%) |
May 09, 2024 | 3.700 | 3.825 | 3.530 | 3.560 | 115,411 | -0.12(-3.26%) |
May 08, 2024 | 3.650 | 3.870 | 3.650 | 3.680 | 85,633 | -0.07(-1.87%) |
May 07, 2024 | 3.840 | 4.050 | 3.750 | 3.750 | 130,670 | -0.17(-4.34%) |
May 06, 2024 | 3.910 | 4.080 | 3.900 | 3.920 | 116,616 | +0.07(+1.82%) |
May 03, 2024 | 3.890 | 3.950 | 3.780 | 3.850 | 39,597 | +0.03(+0.79%) |
May 02, 2024 | 3.890 | 3.910 | 3.771 | 3.820 | 84,969 | +0.00(+0.00%) |
May 01, 2024 | 3.880 | 3.997 | 3.770 | 3.820 | 141,752 | +0.00(+0.00%) |
Apr 30, 2024 | 3.710 | 3.880 | 3.600 | 3.820 | 206,610 | +0.11(+2.96%) |
Apr 29, 2024 | 3.640 | 3.750 | 3.550 | 3.710 | 212,747 | +0.09(+2.49%) |
Apr 26, 2024 | 3.570 | 3.740 | 3.440 | 3.620 | 55,311 | +0.06(+1.69%) |
Apr 25, 2024 | 3.670 | 3.695 | 3.470 | 3.560 | 65,306 | -0.13(-3.52%) |
Apr 24, 2024 | 3.710 | 3.750 | 3.660 | 3.690 | 63,556 | -0.03(-0.81%) |
Apr 23, 2024 | 3.750 | 3.840 | 3.631 | 3.720 | 92,096 | +0.02(+0.54%) |
Apr 22, 2024 | 3.710 | 3.790 | 3.600 | 3.700 | 90,516 | +0.00(+0.00%) |
Apr 19, 2024 | 3.950 | 4.020 | 3.690 | 3.700 | 87,259 | -0.27(-6.80%) |
Apr 18, 2024 | 4.100 | 4.310 | 3.860 | 3.970 | 126,604 | -0.12(-2.93%) |
Apr 17, 2024 | 4.190 | 4.400 | 4.090 | 4.090 | 86,016 | -0.09(-2.15%) |
Apr 16, 2024 | 4.410 | 4.420 | 4.150 | 4.180 | 66,030 | -0.26(-5.86%) |
Apr 15, 2024 | 4.210 | 4.450 | 4.150 | 4.440 | 192,772 | +0.20(+4.72%) |
Apr 12, 2024 | 4.350 | 4.400 | 4.190 | 4.240 | 92,929 | -0.10(-2.42%) |
Apr 11, 2024 | 4.260 | 4.370 | 4.120 | 4.345 | 55,972 | +0.08(+2.00%) |
Apr 10, 2024 | 4.480 | 4.620 | 4.160 | 4.260 | 115,526 | -0.37(-7.99%) |
Apr 09, 2024 | 4.380 | 4.650 | 4.330 | 4.630 | 98,402 | +0.32(+7.42%) |
Apr 08, 2024 | 4.520 | 4.660 | 4.230 | 4.310 | 185,397 | -0.21(-4.65%) |
Apr 05, 2024 | 4.430 | 4.580 | 4.377 | 4.520 | 34,498 | +0.05(+1.12%) |
Apr 04, 2024 | 4.300 | 4.700 | 4.300 | 4.470 | 150,179 | +0.27(+6.43%) |
Apr 03, 2024 | 4.130 | 4.264 | 4.120 | 4.200 | 92,084 | +0.03(+0.72%) |
Apr 02, 2024 | 4.200 | 4.250 | 4.035 | 4.170 | 50,628 | -0.09(-2.11%) |
Apr 01, 2024 | 4.230 | 4.290 | 4.200 | 4.260 | 63,365 | +0.02(+0.47%) |
Mar 28, 2024 | 4.170 | 4.310 | 4.170 | 4.240 | 93,670 | +0.04(+0.95%) |
Mar 27, 2024 | 4.050 | 4.220 | 3.971 | 4.200 | 81,812 | +0.18(+4.48%) |
Mar 26, 2024 | 4.130 | 4.200 | 3.920 | 4.020 | 87,104 | -0.11(-2.66%) |
Mar 25, 2024 | 4.190 | 4.231 | 4.105 | 4.130 | 38,562 | -0.04(-0.96%) |
Mar 22, 2024 | 4.340 | 4.370 | 4.060 | 4.170 | 93,246 | -0.19(-4.36%) |
Mar 21, 2024 | 4.410 | 4.420 | 4.250 | 4.360 | 53,953 | -0.04(-0.91%) |
Mar 20, 2024 | 4.360 | 4.445 | 4.230 | 4.400 | 68,685 | +0.00(+0.00%) |
Mar 19, 2024 | 4.150 | 4.440 | 4.150 | 4.400 | 51,840 | +0.25(+6.02%) |
Mar 18, 2024 | 4.060 | 4.300 | 3.840 | 4.150 | 415,147 | +0.10(+2.47%) |
Mar 15, 2024 | 4.190 | 4.330 | 4.040 | 4.050 | 337,205 | -0.24(-5.59%) |
Mar 14, 2024 | 4.320 | 4.440 | 4.260 | 4.290 | 73,945 | -0.10(-2.28%) |
Mar 13, 2024 | 4.260 | 4.400 | 4.200 | 4.390 | 69,397 | +0.12(+2.81%) |
Mar 12, 2024 | 4.360 | 4.440 | 4.240 | 4.270 | 54,335 | -0.09(-2.06%) |
Mar 11, 2024 | 4.240 | 4.500 | 4.160 | 4.360 | 91,886 | -0.06(-1.36%) |
Mar 08, 2024 | 4.580 | 4.590 | 4.360 | 4.420 | 51,006 | -0.09(-2.00%) |
Mar 07, 2024 | 4.060 | 4.605 | 4.060 | 4.510 | 82,389 | +0.40(+9.73%) |
Mar 06, 2024 | 4.260 | 4.408 | 4.050 | 4.110 | 56,366 | -0.08(-1.91%) |
Mar 05, 2024 | 4.360 | 4.473 | 4.150 | 4.190 | 38,848 | -0.18(-4.12%) |
Mar 04, 2024 | 4.400 | 4.490 | 4.300 | 4.370 | 29,688 | +0.02(+0.46%) |
Mar 01, 2024 | 4.360 | 4.380 | 4.280 | 4.350 | 41,465 | +0.02(+0.46%) |
Feb 29, 2024 | 4.480 | 4.480 | 4.240 | 4.330 | 57,268 | -0.05(-1.14%) |
Feb 28, 2024 | 4.380 | 4.470 | 4.370 | 4.380 | 28,810 | -0.04(-0.90%) |
Feb 27, 2024 | 4.460 | 4.500 | 4.350 | 4.420 | 67,052 | +0.05(+1.14%) |
Feb 26, 2024 | 4.390 | 4.490 | 4.320 | 4.370 | 33,754 | -0.04(-0.91%) |
Feb 23, 2024 | 4.400 | 4.460 | 4.369 | 4.410 | 25,639 | +0.01(+0.23%) |
Feb 22, 2024 | 4.400 | 4.490 | 4.305 | 4.400 | 63,387 | -0.04(-0.90%) |
Feb 21, 2024 | 4.320 | 4.490 | 4.200 | 4.440 | 48,280 | +0.11(+2.54%) |
Feb 20, 2024 | 4.450 | 4.520 | 4.240 | 4.330 | 83,622 | -0.19(-4.20%) |
Feb 16, 2024 | 4.850 | 4.880 | 4.500 | 4.520 | 76,973 | -0.34(-7.00%) |
Feb 15, 2024 | 4.740 | 4.910 | 4.590 | 4.860 | 62,302 | +0.17(+3.62%) |
Feb 14, 2024 | 4.460 | 4.780 | 4.370 | 4.690 | 151,372 | +0.33(+7.57%) |
Feb 13, 2024 | 4.690 | 4.930 | 4.220 | 4.360 | 107,972 | -0.45(-9.36%) |
Feb 12, 2024 | 4.760 | 4.910 | 4.711 | 4.810 | 82,882 | +0.08(+1.69%) |
Feb 09, 2024 | 4.670 | 4.830 | 4.670 | 4.730 | 44,067 | +0.06(+1.28%) |
Feb 08, 2024 | 4.620 | 4.705 | 4.590 | 4.670 | 37,012 | +0.02(+0.43%) |
Feb 07, 2024 | 4.680 | 4.770 | 4.620 | 4.650 | 40,383 | -0.03(-0.64%) |
Feb 06, 2024 | 4.480 | 4.770 | 4.440 | 4.680 | 111,332 | +0.18(+4.00%) |
Feb 05, 2024 | 4.460 | 4.585 | 4.360 | 4.500 | 247,203 | -0.02(-0.44%) |
Feb 02, 2024 | 4.460 | 4.630 | 4.450 | 4.520 | 71,622 | +0.00(+0.00%) |
Feb 01, 2024 | 4.410 | 4.630 | 4.410 | 4.520 | 160,651 | +0.12(+2.73%) |
Jan 31, 2024 | 4.600 | 4.600 | 4.380 | 4.400 | 76,543 | -0.17(-3.72%) |
Jan 30, 2024 | 4.630 | 4.630 | 4.460 | 4.570 | 37,691 | -0.07(-1.51%) |
Jan 29, 2024 | 4.580 | 4.700 | 4.500 | 4.640 | 39,676 | +0.08(+1.75%) |
Jan 26, 2024 | 4.680 | 4.750 | 4.475 | 4.560 | 45,644 | -0.05(-1.08%) |
Jan 25, 2024 | 4.580 | 4.640 | 4.500 | 4.610 | 65,694 | +0.12(+2.67%) |
Jan 24, 2024 | 4.670 | 4.755 | 4.490 | 4.490 | 58,348 | -0.12(-2.60%) |
Jan 23, 2024 | 4.590 | 4.620 | 4.505 | 4.610 | 69,663 | +0.10(+2.22%) |
Jan 22, 2024 | 4.270 | 4.510 | 4.270 | 4.510 | 63,017 | +0.21(+4.88%) |
Jan 19, 2024 | 4.250 | 4.400 | 4.150 | 4.300 | 114,667 | +0.00(+0.00%) |
Jan 18, 2024 | 4.370 | 4.600 | 4.270 | 4.300 | 134,739 | -0.09(-2.05%) |
Jan 17, 2024 | 4.540 | 4.555 | 4.360 | 4.390 | 46,846 | -0.19(-4.15%) |
Jan 16, 2024 | 4.830 | 4.840 | 4.500 | 4.580 | 97,781 | -0.32(-6.53%) |
Jan 12, 2024 | 4.710 | 4.930 | 4.700 | 4.900 | 97,957 | +0.24(+5.15%) |
Jan 11, 2024 | 4.720 | 4.730 | 4.580 | 4.660 | 64,732 | -0.10(-2.10%) |
Jan 10, 2024 | 4.860 | 4.930 | 4.720 | 4.760 | 60,552 | -0.11(-2.26%) |
Jan 09, 2024 | 4.940 | 4.990 | 4.840 | 4.870 | 44,447 | -0.11(-2.21%) |
Jan 08, 2024 | 4.890 | 4.990 | 4.803 | 4.980 | 60,101 | +0.12(+2.47%) |
Jan 05, 2024 | 4.930 | 5.076 | 4.840 | 4.860 | 61,986 | -0.11(-2.21%) |
Jan 04, 2024 | 4.980 | 5.020 | 4.850 | 4.970 | 72,623 | +0.00(+0.00%) |
Jan 03, 2024 | 5.390 | 5.390 | 4.920 | 4.970 | 87,294 | -0.42(-7.79%) |
Jan 02, 2024 | 5.350 | 5.435 | 5.310 | 5.390 | 87,401 | +0.04(+0.75%) |
Dec 29, 2023 | 5.410 | 5.440 | 5.350 | 5.350 | 85,936 | -0.06(-1.11%) |
Dec 28, 2023 | 5.430 | 5.560 | 5.400 | 5.410 | 239,739 | -0.08(-1.46%) |
Dec 27, 2023 | 5.440 | 5.490 | 5.320 | 5.490 | 70,034 | +0.10(+1.86%) |
Dec 26, 2023 | 5.400 | 5.490 | 5.290 | 5.390 | 86,529 | -0.01(-0.19%) |
Dec 22, 2023 | 5.290 | 5.500 | 5.147 | 5.400 | 78,062 | +0.12(+2.27%) |
Dec 21, 2023 | 5.070 | 5.285 | 5.064 | 5.280 | 76,844 | +0.28(+5.60%) |
Dec 20, 2023 | 4.990 | 5.125 | 4.910 | 5.000 | 125,477 | +0.07(+1.42%) |
Dec 19, 2023 | 4.950 | 5.160 | 4.860 | 4.930 | 179,221 | +0.03(+0.61%) |
Dec 18, 2023 | 4.900 | 4.960 | 4.845 | 4.900 | 104,421 | +0.00(+0.00%) |
Dec 15, 2023 | 5.010 | 5.010 | 4.840 | 4.900 | 254,360 | -0.02(-0.41%) |
Dec 14, 2023 | 5.080 | 5.115 | 4.820 | 4.920 | 93,618 | -0.08(-1.60%) |
Dec 13, 2023 | 4.920 | 5.090 | 4.690 | 5.000 | 138,024 | +0.06(+1.21%) |
Dec 12, 2023 | 5.090 | 5.170 | 4.840 | 4.940 | 73,631 | -0.15(-2.95%) |
Dec 11, 2023 | 5.220 | 5.257 | 4.990 | 5.090 | 106,252 | -0.13(-2.49%) |
Dec 08, 2023 | 4.980 | 5.300 | 4.915 | 5.220 | 113,269 | +0.29(+5.88%) |
Dec 07, 2023 | 4.780 | 5.000 | 4.780 | 4.930 | 72,760 | +0.16(+3.35%) |
Dec 06, 2023 | 4.650 | 4.800 | 4.640 | 4.770 | 154,220 | +0.15(+3.25%) |
Dec 05, 2023 | 4.580 | 4.740 | 4.520 | 4.620 | 69,622 | +0.07(+1.54%) |
Dec 04, 2023 | 4.420 | 4.610 | 4.300 | 4.550 | 108,682 | +0.15(+3.41%) |
Dec 01, 2023 | 4.230 | 4.430 | 4.230 | 4.400 | 52,372 | +0.14(+3.29%) |
Nov 30, 2023 | 4.360 | 4.360 | 4.220 | 4.260 | 67,249 | -0.08(-1.84%) |
Nov 29, 2023 | 4.290 | 4.453 | 4.278 | 4.340 | 35,502 | +0.05(+1.17%) |
Nov 28, 2023 | 4.440 | 4.450 | 4.250 | 4.290 | 54,532 | -0.15(-3.38%) |
Nov 27, 2023 | 4.660 | 4.700 | 4.440 | 4.440 | 78,529 | -0.22(-4.72%) |
Nov 24, 2023 | 4.370 | 4.710 | 4.370 | 4.660 | 55,984 | +0.31(+7.13%) |
Nov 22, 2023 | 4.270 | 4.490 | 4.262 | 4.350 | 69,250 | +0.13(+3.08%) |
Nov 21, 2023 | 4.210 | 4.290 | 4.120 | 4.220 | 25,523 | +0.00(+0.00%) |
Nov 20, 2023 | 4.300 | 4.330 | 4.170 | 4.220 | 34,330 | -0.06(-1.40%) |
Nov 17, 2023 | 4.270 | 4.330 | 4.230 | 4.280 | 106,158 | +0.02(+0.47%) |
Nov 16, 2023 | 4.170 | 4.310 | 4.110 | 4.260 | 58,206 | +0.01(+0.24%) |
Nov 15, 2023 | 4.330 | 4.490 | 4.230 | 4.250 | 68,104 | -0.11(-2.52%) |
Nov 14, 2023 | 4.180 | 4.390 | 4.100 | 4.360 | 88,712 | +0.27(+6.60%) |
Nov 13, 2023 | 3.910 | 4.180 | 3.910 | 4.090 | 72,437 | +0.09(+2.25%) |
Nov 10, 2023 | 4.110 | 4.170 | 3.800 | 4.000 | 101,776 | -0.10(-2.44%) |
Nov 09, 2023 | 4.200 | 4.240 | 4.070 | 4.100 | 70,974 | -0.09(-2.15%) |
Nov 08, 2023 | 4.260 | 4.462 | 4.000 | 4.190 | 69,683 | -0.06(-1.41%) |
Nov 07, 2023 | 4.290 | 4.500 | 4.040 | 4.250 | 87,010 | -0.05(-1.16%) |
Nov 06, 2023 | 4.340 | 4.340 | 4.210 | 4.300 | 88,950 | +0.00(+0.00%) |
Nov 03, 2023 | 4.370 | 4.520 | 4.260 | 4.300 | 88,469 | +0.00(+0.00%) |
Nov 02, 2023 | 4.220 | 4.330 | 4.162 | 4.300 | 71,140 | +0.14(+3.37%) |
Nov 01, 2023 | 4.400 | 4.410 | 4.110 | 4.160 | 86,865 | -0.23(-5.24%) |
Oct 31, 2023 | 4.270 | 4.450 | 4.250 | 4.390 | 103,669 | +0.12(+2.81%) |
Oct 30, 2023 | 4.310 | 4.350 | 4.250 | 4.270 | 93,998 | -0.04(-0.93%) |
Oct 27, 2023 | 4.330 | 4.400 | 4.200 | 4.310 | 78,724 | -0.02(-0.46%) |
Oct 26, 2023 | 4.340 | 4.420 | 4.250 | 4.330 | 78,363 | +0.02(+0.46%) |
Oct 25, 2023 | 4.260 | 4.430 | 4.230 | 4.310 | 87,994 | +0.02(+0.47%) |
Oct 24, 2023 | 4.210 | 4.320 | 4.210 | 4.290 | 84,965 | +0.09(+2.14%) |
Oct 23, 2023 | 4.280 | 4.370 | 4.200 | 4.200 | 53,147 | -0.08(-1.87%) |
Oct 20, 2023 | 4.270 | 4.340 | 4.220 | 4.280 | 85,776 | +0.03(+0.71%) |
Oct 19, 2023 | 4.230 | 4.291 | 4.200 | 4.250 | 51,475 | +0.03(+0.71%) |
Oct 18, 2023 | 4.250 | 4.260 | 4.170 | 4.220 | 82,992 | -0.02(-0.47%) |
Oct 17, 2023 | 4.210 | 4.330 | 4.130 | 4.240 | 82,613 | +0.04(+0.95%) |
Oct 16, 2023 | 4.170 | 4.315 | 4.100 | 4.200 | 83,829 | +0.06(+1.45%) |
Oct 13, 2023 | 4.180 | 4.220 | 4.100 | 4.140 | 54,277 | -0.05(-1.19%) |
Oct 12, 2023 | 4.300 | 4.300 | 4.110 | 4.190 | 83,472 | -0.10(-2.33%) |
Oct 11, 2023 | 4.480 | 4.530 | 4.210 | 4.290 | 67,838 | -0.19(-4.24%) |
Oct 10, 2023 | 4.390 | 4.610 | 4.280 | 4.480 | 114,102 | +0.08(+1.82%) |
Oct 09, 2023 | 4.360 | 4.450 | 4.140 | 4.400 | 72,775 | +0.03(+0.69%) |
Oct 06, 2023 | 4.290 | 4.410 | 4.115 | 4.370 | 65,937 | +0.08(+1.86%) |
Oct 05, 2023 | 4.310 | 4.330 | 4.200 | 4.290 | 86,230 | -0.01(-0.23%) |
Oct 04, 2023 | 4.280 | 4.340 | 4.220 | 4.300 | 52,094 | +0.02(+0.47%) |
Oct 03, 2023 | 4.260 | 4.350 | 4.150 | 4.280 | 102,302 | +0.01(+0.23%) |
Oct 02, 2023 | 4.310 | 4.358 | 4.145 | 4.270 | 137,278 | -0.03(-0.70%) |
Sep 29, 2023 | 4.240 | 4.340 | 4.140 | 4.300 | 137,647 | +0.07(+1.65%) |
Sep 28, 2023 | 4.220 | 4.270 | 4.120 | 4.230 | 65,385 | +0.02(+0.48%) |
Sep 27, 2023 | 4.110 | 4.240 | 4.031 | 4.210 | 98,490 | +0.10(+2.43%) |
Sep 26, 2023 | 4.080 | 4.140 | 4.030 | 4.110 | 104,713 | +0.02(+0.49%) |
Sep 25, 2023 | 4.050 | 4.105 | 4.050 | 4.090 | 73,785 | +0.00(+0.00%) |
Sep 22, 2023 | 4.130 | 4.190 | 4.040 | 4.090 | 182,861 | -0.03(-0.73%) |
Sep 21, 2023 | 4.090 | 4.200 | 4.040 | 4.120 | 132,330 | +0.02(+0.49%) |
Sep 20, 2023 | 4.240 | 4.240 | 4.080 | 4.100 | 80,146 | -0.14(-3.30%) |
Sep 19, 2023 | 4.340 | 4.360 | 4.230 | 4.240 | 155,813 | -0.10(-2.30%) |
Sep 18, 2023 | 4.550 | 4.550 | 4.295 | 4.340 | 123,645 | -0.21(-4.62%) |
Sep 15, 2023 | 4.340 | 4.620 | 4.285 | 4.550 | 399,606 | +0.22(+5.08%) |
Sep 14, 2023 | 4.200 | 4.360 | 4.188 | 4.330 | 64,979 | +0.15(+3.59%) |
Sep 13, 2023 | 4.200 | 4.270 | 4.140 | 4.180 | 81,504 | -0.03(-0.71%) |
Sep 12, 2023 | 4.170 | 4.270 | 4.110 | 4.210 | 63,609 | +0.05(+1.20%) |
Sep 11, 2023 | 4.170 | 4.170 | 4.032 | 4.160 | 98,354 | -0.02(-0.48%) |
Sep 08, 2023 | 4.430 | 4.430 | 4.160 | 4.180 | 90,990 | -0.22(-5.00%) |
Sep 07, 2023 | 4.290 | 4.455 | 4.200 | 4.400 | 185,100 | +0.12(+2.80%) |
Sep 06, 2023 | 4.150 | 4.370 | 4.150 | 4.280 | 83,083 | +0.01(+0.23%) |
Sep 05, 2023 | 4.400 | 4.575 | 4.250 | 4.270 | 82,881 | -0.14(-3.17%) |
Sep 01, 2023 | 4.420 | 4.470 | 4.390 | 4.410 | 82,511 | +0.00(+0.00%) |
Aug 31, 2023 | 4.450 | 4.500 | 4.390 | 4.410 | 65,046 | -0.04(-0.90%) |
Aug 30, 2023 | 4.410 | 4.580 | 4.410 | 4.450 | 83,162 | +0.02(+0.45%) |
Aug 29, 2023 | 4.280 | 4.440 | 4.280 | 4.430 | 54,778 | +0.14(+3.26%) |
Aug 28, 2023 | 4.320 | 4.325 | 4.220 | 4.290 | 71,866 | -0.02(-0.46%) |
Aug 25, 2023 | 4.210 | 4.320 | 4.160 | 4.310 | 83,086 | +0.10(+2.38%) |
Aug 24, 2023 | 4.180 | 4.228 | 4.151 | 4.210 | 83,262 | -0.01(-0.24%) |
Aug 23, 2023 | 4.220 | 4.290 | 4.215 | 4.220 | 69,335 | +0.01(+0.24%) |
Aug 22, 2023 | 4.310 | 4.310 | 4.120 | 4.210 | 108,058 | +0.05(+1.20%) |
Aug 21, 2023 | 4.240 | 4.350 | 4.130 | 4.160 | 145,188 | -0.09(-2.12%) |
Aug 18, 2023 | 4.330 | 4.330 | 4.130 | 4.250 | 150,995 | -0.08(-1.85%) |
Aug 17, 2023 | 4.400 | 4.405 | 4.310 | 4.330 | 133,477 | -0.07(-1.59%) |
Aug 16, 2023 | 4.240 | 4.440 | 4.240 | 4.400 | 240,634 | +0.16(+3.77%) |
Aug 15, 2023 | 4.040 | 4.260 | 4.040 | 4.240 | 257,306 | +0.24(+6.00%) |
Aug 14, 2023 | 4.250 | 4.250 | 3.970 | 4.000 | 245,862 | -0.30(-6.98%) |
Aug 11, 2023 | 4.210 | 4.325 | 4.142 | 4.300 | 135,781 | +0.07(+1.65%) |
Aug 10, 2023 | 4.290 | 4.350 | 4.175 | 4.230 | 140,147 | -0.12(-2.76%) |
Aug 09, 2023 | 4.420 | 4.420 | 4.150 | 4.350 | 199,032 | -0.08(-1.81%) |
Aug 08, 2023 | 4.110 | 4.660 | 4.070 | 4.430 | 230,470 | -0.09(-1.99%) |
Aug 07, 2023 | 4.830 | 4.878 | 4.350 | 4.520 | 413,422 | -0.31(-6.42%) |
Aug 04, 2023 | 4.830 | 4.950 | 4.740 | 4.830 | 131,506 | +0.00(+0.00%) |
Aug 03, 2023 | 4.570 | 4.850 | 4.545 | 4.830 | 125,609 | +0.26(+5.69%) |
Aug 02, 2023 | 4.560 | 4.580 | 4.475 | 4.570 | 172,577 | +0.05(+1.11%) |
Aug 01, 2023 | 4.640 | 4.769 | 4.510 | 4.520 | 168,233 | -0.13(-2.80%) |
Jul 31, 2023 | 4.770 | 4.800 | 4.620 | 4.650 | 140,256 | -0.12(-2.62%) |
Jul 28, 2023 | 4.740 | 4.835 | 4.730 | 4.775 | 120,304 | +0.04(+0.74%) |
Jul 27, 2023 | 4.840 | 4.960 | 4.670 | 4.740 | 222,842 | -0.08(-1.66%) |
Jul 26, 2023 | 4.840 | 4.900 | 4.790 | 4.820 | 169,738 | -0.02(-0.41%) |
Jul 25, 2023 | 4.970 | 5.000 | 4.810 | 4.840 | 94,508 | -0.15(-3.01%) |
Jul 24, 2023 | 5.130 | 5.200 | 4.940 | 4.990 | 130,884 | -0.15(-2.92%) |
Jul 21, 2023 | 5.130 | 5.250 | 5.120 | 5.140 | 178,822 | +0.04(+0.78%) |
Jul 20, 2023 | 5.110 | 5.200 | 5.020 | 5.100 | 140,966 | -0.02(-0.39%) |
Jul 19, 2023 | 5.190 | 5.260 | 5.027 | 5.120 | 207,664 | -0.08(-1.54%) |
Jul 18, 2023 | 5.330 | 5.375 | 5.190 | 5.200 | 179,246 | -0.15(-2.80%) |
Jul 17, 2023 | 5.440 | 5.440 | 5.255 | 5.350 | 177,626 | -0.11(-2.01%) |
Jul 14, 2023 | 5.710 | 5.710 | 5.420 | 5.460 | 125,860 | -0.23(-4.04%) |
Jul 13, 2023 | 5.710 | 5.850 | 5.620 | 5.690 | 154,428 | +0.01(+0.18%) |
Jul 12, 2023 | 5.710 | 5.780 | 5.500 | 5.680 | 184,621 | +0.02(+0.35%) |
Jul 11, 2023 | 5.830 | 5.880 | 5.590 | 5.660 | 138,106 | -0.16(-2.75%) |
Jul 10, 2023 | 5.610 | 5.840 | 5.610 | 5.820 | 176,930 | +0.13(+2.28%) |
Jul 07, 2023 | 5.550 | 5.730 | 5.510 | 5.690 | 169,893 | +0.16(+2.89%) |
Jul 06, 2023 | 5.570 | 5.620 | 5.410 | 5.530 | 183,999 | -0.08(-1.43%) |
Jul 05, 2023 | 5.540 | 5.670 | 5.410 | 5.610 | 143,633 | +0.08(+1.45%) |
Jul 03, 2023 | 5.520 | 5.595 | 5.350 | 5.530 | 140,957 | +0.04(+0.73%) |
Jun 30, 2023 | 5.590 | 5.810 | 5.430 | 5.490 | 246,174 | -0.10(-1.79%) |
Jun 29, 2023 | 5.560 | 5.635 | 5.490 | 5.590 | 262,542 | -0.01(-0.18%) |
Jun 28, 2023 | 5.830 | 5.858 | 5.490 | 5.600 | 419,311 | -0.23(-3.95%) |
Jun 27, 2023 | 5.920 | 5.995 | 5.780 | 5.830 | 469,999 | -0.07(-1.19%) |
Jun 26, 2023 | 5.980 | 5.990 | 5.710 | 5.900 | 269,474 | -0.04(-0.67%) |
Jun 23, 2023 | 6.020 | 6.200 | 5.830 | 5.940 | 5,122,567 | -0.13(-2.14%) |
Jun 22, 2023 | 5.990 | 6.100 | 5.830 | 6.070 | 389,947 | +0.09(+1.51%) |
Jun 21, 2023 | 6.110 | 6.190 | 5.690 | 5.980 | 457,612 | +0.05(+0.84%) |
Jun 20, 2023 | 5.390 | 5.980 | 5.381 | 5.930 | 356,660 | +0.54(+10.02%) |
Jun 16, 2023 | 5.380 | 5.500 | 5.230 | 5.390 | 248,495 | -0.05(-0.92%) |
Jun 15, 2023 | 5.710 | 5.860 | 5.300 | 5.440 | 322,661 | -0.29(-5.06%) |
Jun 14, 2023 | 5.760 | 5.925 | 5.730 | 5.730 | 163,288 | -0.07(-1.21%) |
Jun 13, 2023 | 5.550 | 5.990 | 5.520 | 5.800 | 225,822 | -0.05(-0.85%) |
Jun 12, 2023 | 5.440 | 5.880 | 5.220 | 5.850 | 283,370 | +0.39(+7.14%) |
Jun 09, 2023 | 5.860 | 5.889 | 5.450 | 5.460 | 246,470 | -0.41(-6.98%) |
Jun 08, 2023 | 5.830 | 6.006 | 5.820 | 5.870 | 117,858 | +0.07(+1.21%) |
Jun 07, 2023 | 5.880 | 6.190 | 5.700 | 5.800 | 453,776 | -0.03(-0.51%) |
Jun 06, 2023 | 5.700 | 5.930 | 5.700 | 5.830 | 225,589 | +0.16(+2.82%) |
Jun 05, 2023 | 5.650 | 5.940 | 5.647 | 5.670 | 197,489 | -0.06(-1.05%) |
Jun 02, 2023 | 5.730 | 5.795 | 5.360 | 5.730 | 274,380 | +0.04(+0.70%) |