Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.100 | 5.240 | 4.840 | 4.990 | 108,259 | -0.08(-1.48%) |
May 30, 2024 | 5.230 | 5.230 | 4.580 | 5.065 | 224,783 | -0.07(-1.46%) |
May 29, 2024 | 4.950 | 6.280 | 4.900 | 5.140 | 1,491,952 | +0.22(+4.47%) |
May 28, 2024 | 4.810 | 4.980 | 4.700 | 4.920 | 85,866 | +0.19(+4.02%) |
May 24, 2024 | 4.740 | 4.820 | 4.710 | 4.730 | 10,528 | -0.01(-0.21%) |
May 23, 2024 | 4.980 | 4.980 | 4.690 | 4.740 | 29,918 | +0.04(+0.85%) |
May 22, 2024 | 4.650 | 4.930 | 4.550 | 4.700 | 55,844 | +0.06(+1.29%) |
May 21, 2024 | 4.600 | 4.750 | 4.520 | 4.640 | 21,066 | +0.09(+1.98%) |
May 20, 2024 | 4.590 | 4.690 | 4.440 | 4.550 | 59,624 | +0.01(+0.22%) |
May 17, 2024 | 4.650 | 4.710 | 4.500 | 4.540 | 39,618 | -0.07(-1.52%) |
May 16, 2024 | 4.700 | 4.700 | 4.590 | 4.610 | 24,720 | -0.03(-0.65%) |
May 15, 2024 | 4.750 | 4.750 | 4.510 | 4.640 | 56,765 | +0.00(+0.00%) |
May 14, 2024 | 4.620 | 4.780 | 4.600 | 4.640 | 37,859 | +0.06(+1.31%) |
May 13, 2024 | 4.810 | 4.900 | 4.500 | 4.580 | 151,400 | -0.11(-2.35%) |
May 10, 2024 | 4.980 | 5.100 | 4.630 | 4.690 | 72,445 | -0.13(-2.70%) |
May 09, 2024 | 4.460 | 4.940 | 4.460 | 4.820 | 133,905 | +0.22(+4.78%) |
May 08, 2024 | 5.050 | 5.090 | 4.430 | 4.600 | 219,784 | -0.37(-7.44%) |
May 07, 2024 | 4.970 | 5.200 | 4.750 | 4.970 | 263,135 | -0.08(-1.58%) |
May 06, 2024 | 4.950 | 5.130 | 4.910 | 5.050 | 53,108 | +0.05(+1.00%) |
May 03, 2024 | 5.110 | 5.190 | 4.900 | 5.000 | 44,246 | -0.08(-1.57%) |
May 02, 2024 | 5.040 | 5.080 | 4.920 | 5.080 | 22,660 | +0.04(+0.79%) |
May 01, 2024 | 5.130 | 5.130 | 5.020 | 5.040 | 9,432 | -0.06(-1.18%) |
Apr 30, 2024 | 4.950 | 5.200 | 4.950 | 5.100 | 43,117 | +0.04(+0.79%) |
Apr 29, 2024 | 4.860 | 5.300 | 4.850 | 5.060 | 43,965 | +0.03(+0.60%) |
Apr 26, 2024 | 4.810 | 5.060 | 4.810 | 5.030 | 28,002 | +0.08(+1.62%) |
Apr 25, 2024 | 5.060 | 5.060 | 4.810 | 4.950 | 22,900 | -0.11(-2.17%) |
Apr 24, 2024 | 5.130 | 5.130 | 4.960 | 5.060 | 11,136 | +0.00(+0.00%) |
Apr 23, 2024 | 4.990 | 5.070 | 4.850 | 5.060 | 32,198 | +0.05(+1.00%) |
Apr 22, 2024 | 5.000 | 5.250 | 4.860 | 5.010 | 173,655 | +0.05(+1.01%) |
Apr 19, 2024 | 4.710 | 4.970 | 4.710 | 4.960 | 51,047 | +0.16(+3.33%) |
Apr 18, 2024 | 4.860 | 4.900 | 4.700 | 4.800 | 66,018 | -0.05(-1.03%) |
Apr 17, 2024 | 5.000 | 5.000 | 4.700 | 4.850 | 150,391 | -0.13(-2.61%) |
Apr 16, 2024 | 4.930 | 4.980 | 4.720 | 4.980 | 20,148 | +0.12(+2.47%) |
Apr 15, 2024 | 5.010 | 5.010 | 4.702 | 4.860 | 57,828 | -0.14(-2.80%) |
Apr 12, 2024 | 4.990 | 5.050 | 4.795 | 5.000 | 58,796 | +0.00(+0.00%) |
Apr 11, 2024 | 5.000 | 5.050 | 4.930 | 5.000 | 24,995 | -0.08(-1.57%) |
Apr 10, 2024 | 4.890 | 5.100 | 4.800 | 5.080 | 396,551 | +0.11(+2.21%) |
Apr 09, 2024 | 4.870 | 5.060 | 4.710 | 4.970 | 46,937 | +0.11(+2.26%) |
Apr 08, 2024 | 4.790 | 5.050 | 4.790 | 4.860 | 90,036 | -0.17(-3.38%) |
Apr 05, 2024 | 4.850 | 5.070 | 4.840 | 5.030 | 17,458 | +0.13(+2.65%) |
Apr 04, 2024 | 5.050 | 5.200 | 4.740 | 4.900 | 344,820 | -0.25(-4.85%) |
Apr 03, 2024 | 4.880 | 5.200 | 4.820 | 5.150 | 18,319 | +0.19(+3.83%) |
Apr 02, 2024 | 4.850 | 4.970 | 4.770 | 4.960 | 11,433 | +0.14(+2.90%) |
Apr 01, 2024 | 4.920 | 5.200 | 4.755 | 4.820 | 15,733 | -0.11(-2.23%) |
Mar 28, 2024 | 5.210 | 5.210 | 4.930 | 4.930 | 21,154 | -0.33(-6.27%) |
Mar 27, 2024 | 4.950 | 5.340 | 4.800 | 5.260 | 246,999 | +0.34(+6.91%) |
Mar 26, 2024 | 4.860 | 5.100 | 4.830 | 4.920 | 59,750 | +0.14(+2.93%) |
Mar 25, 2024 | 4.820 | 4.900 | 4.500 | 4.780 | 35,108 | -0.02(-0.42%) |
Mar 22, 2024 | 4.830 | 5.010 | 4.610 | 4.800 | 23,665 | +0.00(+0.00%) |
Mar 21, 2024 | 5.000 | 5.100 | 4.745 | 4.800 | 33,454 | -0.14(-2.83%) |
Mar 20, 2024 | 4.670 | 5.150 | 4.670 | 4.940 | 69,029 | +0.27(+5.78%) |
Mar 19, 2024 | 4.450 | 4.750 | 4.310 | 4.670 | 48,433 | +0.34(+7.85%) |
Mar 18, 2024 | 4.460 | 4.460 | 4.230 | 4.330 | 19,999 | -0.13(-2.91%) |
Mar 15, 2024 | 4.370 | 4.713 | 4.240 | 4.460 | 27,897 | +0.25(+5.94%) |
Mar 14, 2024 | 4.590 | 4.650 | 4.020 | 4.210 | 66,262 | -0.32(-7.06%) |
Mar 13, 2024 | 4.580 | 4.850 | 4.440 | 4.530 | 26,497 | -0.13(-2.79%) |
Mar 12, 2024 | 4.950 | 4.950 | 4.540 | 4.660 | 72,444 | -0.19(-3.92%) |
Mar 11, 2024 | 4.690 | 5.470 | 4.630 | 4.850 | 64,774 | +0.12(+2.54%) |
Mar 08, 2024 | 5.043 | 5.048 | 4.650 | 4.730 | 25,707 | -0.26(-5.21%) |
Mar 07, 2024 | 5.100 | 5.220 | 4.880 | 4.990 | 32,581 | -0.02(-0.40%) |
Mar 06, 2024 | 5.150 | 5.490 | 4.650 | 5.010 | 85,178 | -0.59(-10.54%) |
Mar 05, 2024 | 5.030 | 7.370 | 4.160 | 5.600 | 359,454 | -0.02(-0.36%) |
Mar 04, 2024 | 4.840 | 5.620 | 4.840 | 5.620 | 161,303 | +0.78(+16.12%) |
Mar 01, 2024 | 4.840 | 5.150 | 4.765 | 4.840 | 43,247 | -0.16(-3.20%) |
Feb 29, 2024 | 5.050 | 5.220 | 4.780 | 5.000 | 19,543 | +0.00(+0.00%) |
Feb 28, 2024 | 4.990 | 5.200 | 4.900 | 5.000 | 63,306 | +0.01(+0.20%) |
Feb 27, 2024 | 4.870 | 5.000 | 4.800 | 4.990 | 23,986 | +0.20(+4.18%) |
Feb 26, 2024 | 4.930 | 4.952 | 4.781 | 4.790 | 15,734 | -0.06(-1.24%) |
Feb 23, 2024 | 4.700 | 5.000 | 4.700 | 4.850 | 25,484 | +0.08(+1.68%) |
Feb 22, 2024 | 4.700 | 4.998 | 4.700 | 4.770 | 16,343 | -0.02(-0.42%) |
Feb 21, 2024 | 5.250 | 5.390 | 4.350 | 4.790 | 115,533 | -0.39(-7.53%) |
Feb 20, 2024 | 4.610 | 5.250 | 4.470 | 5.180 | 66,080 | +0.50(+10.68%) |
Feb 16, 2024 | 4.800 | 4.800 | 4.600 | 4.680 | 3,522 | -0.03(-0.64%) |
Feb 15, 2024 | 4.627 | 4.850 | 4.627 | 4.710 | 6,628 | -0.18(-3.68%) |
Feb 14, 2024 | 4.910 | 4.910 | 4.600 | 4.890 | 27,090 | -0.02(-0.41%) |
Feb 13, 2024 | 4.780 | 4.920 | 4.633 | 4.910 | 2,363 | -0.01(-0.20%) |
Feb 12, 2024 | 4.880 | 4.930 | 4.612 | 4.920 | 18,353 | +0.12(+2.50%) |
Feb 09, 2024 | 4.640 | 4.860 | 4.515 | 4.800 | 18,821 | +0.30(+6.67%) |
Feb 08, 2024 | 4.380 | 4.570 | 4.360 | 4.500 | 14,075 | +0.12(+2.74%) |
Feb 07, 2024 | 4.380 | 4.410 | 4.230 | 4.380 | 10,585 | +0.00(+0.00%) |
Feb 06, 2024 | 4.370 | 4.430 | 4.000 | 4.380 | 12,818 | +0.10(+2.34%) |
Feb 05, 2024 | 4.500 | 4.640 | 4.220 | 4.280 | 14,416 | -0.21(-4.68%) |
Feb 02, 2024 | 4.660 | 4.660 | 4.370 | 4.490 | 12,503 | -0.17(-3.65%) |
Feb 01, 2024 | 4.530 | 4.740 | 4.520 | 4.660 | 7,070 | +0.07(+1.53%) |
Jan 31, 2024 | 4.720 | 4.720 | 4.403 | 4.590 | 6,697 | +0.00(+0.00%) |
Jan 30, 2024 | 4.370 | 4.740 | 4.258 | 4.590 | 11,953 | +0.17(+3.85%) |
Jan 29, 2024 | 4.820 | 4.870 | 4.260 | 4.420 | 56,711 | -0.48(-9.80%) |
Jan 26, 2024 | 4.850 | 4.940 | 4.810 | 4.900 | 7,362 | +0.05(+1.03%) |
Jan 25, 2024 | 4.970 | 4.990 | 4.760 | 4.850 | 17,816 | +0.11(+2.32%) |
Jan 24, 2024 | 4.990 | 5.005 | 4.670 | 4.740 | 23,449 | -0.18(-3.66%) |
Jan 23, 2024 | 4.770 | 5.170 | 4.740 | 4.920 | 21,155 | +0.15(+3.14%) |
Jan 22, 2024 | 4.570 | 5.215 | 4.570 | 4.770 | 112,596 | +0.27(+6.00%) |
Jan 19, 2024 | 4.500 | 4.760 | 4.400 | 4.500 | 18,406 | -0.01(-0.22%) |
Jan 18, 2024 | 4.700 | 4.990 | 4.433 | 4.510 | 52,397 | -0.08(-1.74%) |
Jan 17, 2024 | 4.440 | 4.640 | 4.410 | 4.590 | 20,550 | +0.02(+0.44%) |
Jan 16, 2024 | 5.200 | 5.195 | 4.405 | 4.570 | 120,541 | -0.66(-12.62%) |
Jan 12, 2024 | 5.460 | 5.500 | 5.090 | 5.230 | 31,103 | -0.27(-4.91%) |
Jan 11, 2024 | 5.580 | 5.600 | 5.300 | 5.500 | 42,450 | +0.00(+0.00%) |
Jan 10, 2024 | 5.620 | 5.790 | 5.360 | 5.500 | 47,365 | +0.00(+0.00%) |
Jan 09, 2024 | 5.290 | 5.840 | 5.170 | 5.500 | 237,225 | +0.33(+6.38%) |
Jan 08, 2024 | 5.150 | 5.250 | 4.890 | 5.170 | 64,887 | +0.03(+0.58%) |
Jan 05, 2024 | 4.990 | 5.150 | 4.810 | 5.140 | 87,569 | +0.14(+2.80%) |
Jan 04, 2024 | 4.890 | 5.110 | 4.700 | 5.000 | 58,522 | +0.15(+3.09%) |
Jan 03, 2024 | 4.830 | 4.980 | 4.705 | 4.850 | 37,415 | +0.02(+0.41%) |
Jan 02, 2024 | 4.480 | 4.860 | 4.480 | 4.830 | 75,928 | +0.12(+2.55%) |
Dec 29, 2023 | 4.850 | 4.850 | 4.580 | 4.710 | 17,752 | -0.14(-2.89%) |
Dec 28, 2023 | 4.820 | 5.000 | 4.680 | 4.850 | 34,185 | -0.02(-0.41%) |
Dec 27, 2023 | 4.830 | 4.990 | 4.790 | 4.870 | 62,600 | +0.11(+2.31%) |
Dec 26, 2023 | 4.600 | 4.860 | 4.550 | 4.760 | 44,764 | +0.21(+4.58%) |
Dec 22, 2023 | 4.370 | 4.690 | 4.370 | 4.552 | 38,683 | +0.15(+3.45%) |
Dec 21, 2023 | 4.400 | 4.500 | 4.275 | 4.400 | 26,334 | +0.00(+0.00%) |
Dec 20, 2023 | 4.370 | 4.400 | 4.300 | 4.400 | 15,622 | +0.11(+2.56%) |
Dec 19, 2023 | 4.270 | 4.330 | 4.240 | 4.290 | 18,970 | -0.01(-0.23%) |
Dec 18, 2023 | 4.400 | 4.400 | 4.240 | 4.300 | 18,633 | -0.08(-1.83%) |
Dec 15, 2023 | 4.350 | 4.400 | 4.210 | 4.380 | 16,801 | +0.04(+0.92%) |
Dec 14, 2023 | 4.300 | 4.400 | 4.205 | 4.340 | 34,909 | +0.05(+1.17%) |
Dec 13, 2023 | 4.150 | 4.300 | 4.140 | 4.290 | 19,029 | +0.13(+3.12%) |
Dec 12, 2023 | 4.060 | 4.172 | 4.050 | 4.160 | 34,309 | -0.07(-1.65%) |
Dec 11, 2023 | 4.200 | 4.230 | 4.060 | 4.230 | 22,835 | +0.08(+1.93%) |
Dec 08, 2023 | 4.210 | 4.220 | 3.970 | 4.150 | 24,517 | -0.01(-0.24%) |
Dec 07, 2023 | 4.260 | 4.290 | 3.850 | 4.160 | 31,258 | -0.09(-2.12%) |
Dec 06, 2023 | 4.070 | 4.300 | 4.070 | 4.250 | 68,855 | +0.05(+1.19%) |
Dec 05, 2023 | 4.190 | 4.200 | 4.020 | 4.200 | 21,720 | +0.05(+1.20%) |
Dec 04, 2023 | 4.150 | 4.250 | 4.000 | 4.150 | 8,960 | +0.06(+1.47%) |
Dec 01, 2023 | 3.960 | 4.200 | 3.960 | 4.090 | 53,343 | +0.07(+1.74%) |
Nov 30, 2023 | 4.130 | 4.220 | 3.940 | 4.020 | 40,089 | -0.09(-2.19%) |
Nov 29, 2023 | 4.120 | 4.200 | 3.900 | 4.110 | 41,830 | +0.25(+6.48%) |
Nov 28, 2023 | 3.870 | 3.900 | 3.800 | 3.860 | 3,405 | +0.05(+1.31%) |
Nov 27, 2023 | 3.630 | 3.895 | 3.630 | 3.810 | 16,068 | -0.09(-2.31%) |
Nov 24, 2023 | 3.710 | 3.900 | 3.630 | 3.900 | 3,069 | +0.24(+6.56%) |
Nov 22, 2023 | 3.980 | 3.980 | 3.660 | 3.660 | 17,767 | -0.20(-5.18%) |
Nov 21, 2023 | 3.795 | 3.980 | 3.795 | 3.860 | 19,189 | +0.15(+4.04%) |
Nov 20, 2023 | 3.650 | 3.900 | 3.540 | 3.710 | 23,124 | +0.03(+0.82%) |
Nov 17, 2023 | 3.700 | 3.800 | 3.680 | 3.680 | 4,455 | +0.02(+0.55%) |
Nov 16, 2023 | 3.780 | 3.800 | 3.645 | 3.660 | 12,683 | -0.25(-6.39%) |
Nov 15, 2023 | 3.780 | 3.920 | 3.690 | 3.910 | 17,799 | +0.24(+6.54%) |
Nov 14, 2023 | 3.260 | 3.925 | 3.200 | 3.670 | 77,838 | +0.45(+13.98%) |
Nov 13, 2023 | 3.300 | 3.400 | 3.110 | 3.220 | 74,714 | -0.18(-5.29%) |
Nov 10, 2023 | 3.750 | 3.990 | 3.310 | 3.400 | 43,196 | -0.48(-12.37%) |
Nov 09, 2023 | 3.820 | 3.980 | 3.780 | 3.880 | 11,548 | -0.03(-0.77%) |
Nov 08, 2023 | 3.750 | 4.000 | 3.750 | 3.910 | 23,801 | +0.00(+0.00%) |
Nov 07, 2023 | 4.200 | 4.200 | 3.800 | 3.910 | 51,387 | +0.05(+1.30%) |
Nov 06, 2023 | 4.100 | 4.100 | 3.720 | 3.860 | 31,299 | -0.21(-5.16%) |
Nov 03, 2023 | 3.970 | 4.140 | 3.839 | 4.070 | 25,574 | +0.11(+2.78%) |
Nov 02, 2023 | 3.820 | 4.010 | 3.680 | 3.960 | 36,486 | +0.14(+3.66%) |
Nov 01, 2023 | 3.640 | 3.820 | 3.381 | 3.820 | 83,700 | +0.13(+3.52%) |
Oct 31, 2023 | 3.840 | 3.840 | 3.600 | 3.690 | 86,852 | -0.16(-4.16%) |
Oct 30, 2023 | 3.600 | 3.930 | 3.600 | 3.850 | 20,084 | +0.22(+6.06%) |
Oct 27, 2023 | 4.000 | 4.200 | 3.530 | 3.630 | 83,430 | -0.37(-9.25%) |
Oct 26, 2023 | 3.680 | 4.200 | 3.680 | 4.000 | 126,671 | +0.33(+8.99%) |
Oct 25, 2023 | 3.450 | 3.910 | 3.413 | 3.670 | 90,806 | +0.28(+8.26%) |
Oct 24, 2023 | 3.110 | 3.538 | 3.050 | 3.390 | 77,261 | +0.35(+11.51%) |
Oct 23, 2023 | 3.000 | 3.140 | 2.940 | 3.040 | 25,440 | +0.00(+0.00%) |
Oct 20, 2023 | 3.170 | 3.180 | 3.020 | 3.040 | 31,024 | -0.06(-1.94%) |
Oct 19, 2023 | 3.200 | 3.310 | 3.100 | 3.100 | 60,358 | -0.11(-3.43%) |
Oct 18, 2023 | 3.220 | 3.330 | 3.115 | 3.210 | 15,651 | +0.09(+2.88%) |
Oct 17, 2023 | 3.050 | 3.120 | 2.880 | 3.120 | 19,893 | +0.12(+4.00%) |
Oct 16, 2023 | 3.060 | 3.137 | 2.880 | 3.000 | 19,317 | -0.11(-3.54%) |
Oct 13, 2023 | 3.000 | 3.170 | 3.000 | 3.110 | 10,698 | +0.10(+3.32%) |
Oct 12, 2023 | 2.960 | 3.050 | 2.780 | 3.010 | 19,106 | +0.02(+0.67%) |
Oct 11, 2023 | 2.650 | 3.010 | 2.650 | 2.990 | 24,656 | +0.42(+16.34%) |
Oct 10, 2023 | 2.840 | 3.195 | 2.550 | 2.570 | 17,847 | -0.32(-11.07%) |
Oct 09, 2023 | 2.800 | 3.000 | 2.740 | 2.890 | 11,928 | +0.12(+4.33%) |
Oct 06, 2023 | 2.610 | 2.780 | 2.485 | 2.770 | 31,348 | +0.23(+9.06%) |
Oct 05, 2023 | 2.460 | 2.652 | 2.460 | 2.540 | 6,290 | +0.02(+0.79%) |
Oct 04, 2023 | 2.510 | 2.853 | 2.510 | 2.520 | 26,022 | +0.02(+0.80%) |
Oct 03, 2023 | 2.470 | 2.700 | 2.460 | 2.500 | 17,624 | -0.03(-1.19%) |
Oct 02, 2023 | 2.550 | 2.670 | 2.450 | 2.530 | 46,848 | -0.02(-0.59%) |
Sep 29, 2023 | 2.470 | 2.550 | 2.450 | 2.545 | 30,891 | +0.09(+3.88%) |
Sep 28, 2023 | 2.410 | 2.549 | 2.410 | 2.450 | 13,618 | +0.03(+1.24%) |
Sep 27, 2023 | 2.420 | 2.500 | 2.420 | 2.420 | 18,751 | -0.01(-0.41%) |
Sep 26, 2023 | 2.410 | 2.520 | 2.410 | 2.430 | 4,414 | +0.02(+0.83%) |
Sep 25, 2023 | 2.350 | 2.510 | 2.410 | 2.410 | 10,492 | +0.03(+1.26%) |
Sep 22, 2023 | 2.420 | 2.450 | 2.380 | 2.380 | 22,434 | -0.07(-2.86%) |
Sep 21, 2023 | 2.550 | 2.550 | 2.420 | 2.450 | 20,175 | -0.10(-3.92%) |
Sep 20, 2023 | 2.410 | 2.550 | 2.400 | 2.550 | 11,677 | +0.13(+5.37%) |
Sep 19, 2023 | 2.540 | 2.550 | 2.410 | 2.420 | 3,852 | -0.12(-4.72%) |
Sep 18, 2023 | 2.480 | 2.540 | 2.400 | 2.540 | 11,641 | +0.13(+5.39%) |
Sep 15, 2023 | 2.530 | 2.550 | 2.382 | 2.410 | 23,563 | -0.12(-4.74%) |
Sep 14, 2023 | 2.520 | 2.540 | 2.390 | 2.530 | 20,818 | +0.21(+9.05%) |
Sep 13, 2023 | 2.480 | 2.480 | 2.300 | 2.320 | 34,041 | -0.20(-7.94%) |
Sep 12, 2023 | 2.460 | 2.550 | 2.460 | 2.520 | 8,121 | +0.07(+2.86%) |
Sep 11, 2023 | 2.530 | 2.530 | 2.450 | 2.450 | 8,309 | -0.04(-1.61%) |
Sep 08, 2023 | 2.550 | 2.550 | 2.480 | 2.490 | 8,693 | -0.06(-2.35%) |
Sep 07, 2023 | 2.350 | 2.550 | 2.335 | 2.550 | 22,657 | +0.22(+9.44%) |
Sep 06, 2023 | 2.410 | 2.430 | 2.300 | 2.330 | 90,983 | -0.12(-4.90%) |
Sep 05, 2023 | 2.420 | 2.520 | 2.320 | 2.450 | 130,378 | +0.02(+0.82%) |
Sep 01, 2023 | 2.430 | 2.530 | 2.430 | 2.430 | 42,289 | -0.01(-0.41%) |
Aug 31, 2023 | 2.470 | 2.575 | 2.370 | 2.440 | 99,043 | -0.06(-2.40%) |
Aug 30, 2023 | 2.450 | 2.587 | 2.410 | 2.500 | 86,558 | +0.05(+2.04%) |
Aug 29, 2023 | 2.400 | 2.600 | 2.350 | 2.450 | 130,741 | +0.03(+1.24%) |
Aug 28, 2023 | 2.450 | 2.480 | 2.360 | 2.420 | 17,689 | +0.02(+0.83%) |
Aug 25, 2023 | 2.400 | 2.480 | 2.310 | 2.400 | 22,835 | +0.04(+1.69%) |
Aug 24, 2023 | 2.400 | 2.480 | 2.270 | 2.360 | 39,481 | -0.01(-0.42%) |
Aug 23, 2023 | 2.450 | 2.550 | 2.300 | 2.370 | 97,536 | -0.08(-3.27%) |
Aug 22, 2023 | 2.610 | 2.610 | 2.380 | 2.450 | 49,426 | +0.05(+2.08%) |
Aug 21, 2023 | 2.500 | 2.500 | 2.230 | 2.400 | 126,825 | -0.05(-2.04%) |
Aug 18, 2023 | 2.280 | 2.660 | 2.151 | 2.450 | 153,420 | +0.15(+6.52%) |
Aug 17, 2023 | 2.530 | 2.530 | 2.130 | 2.300 | 154,548 | -0.30(-11.54%) |
Aug 16, 2023 | 2.970 | 2.980 | 2.570 | 2.600 | 65,646 | -0.30(-10.34%) |
Aug 15, 2023 | 2.920 | 3.050 | 2.740 | 2.900 | 71,616 | -0.10(-3.33%) |
Aug 14, 2023 | 3.000 | 3.190 | 2.922 | 3.000 | 32,114 | -0.07(-2.28%) |
Aug 11, 2023 | 3.340 | 3.430 | 3.012 | 3.070 | 53,936 | -0.31(-9.17%) |
Aug 10, 2023 | 3.570 | 3.700 | 3.340 | 3.380 | 44,487 | -0.23(-6.37%) |
Aug 09, 2023 | 3.460 | 3.980 | 3.420 | 3.610 | 91,483 | +0.06(+1.69%) |
Aug 08, 2023 | 3.400 | 3.780 | 3.320 | 3.550 | 85,412 | +0.19(+5.65%) |
Aug 07, 2023 | 3.610 | 3.720 | 3.330 | 3.360 | 31,591 | -0.28(-7.69%) |
Aug 04, 2023 | 3.690 | 3.730 | 3.510 | 3.640 | 82,871 | +0.04(+1.11%) |
Aug 03, 2023 | 3.800 | 3.920 | 3.540 | 3.600 | 63,475 | -0.16(-4.26%) |
Aug 02, 2023 | 3.620 | 3.770 | 3.530 | 3.760 | 41,975 | +0.13(+3.58%) |
Aug 01, 2023 | 3.700 | 3.980 | 3.600 | 3.630 | 39,407 | -0.17(-4.47%) |
Jul 31, 2023 | 3.910 | 4.000 | 3.720 | 3.800 | 121,969 | -0.05(-1.30%) |
Jul 28, 2023 | 3.760 | 3.900 | 3.650 | 3.850 | 116,399 | +0.05(+1.32%) |
Jul 27, 2023 | 4.100 | 4.100 | 3.755 | 3.800 | 20,976 | -0.19(-4.76%) |
Jul 26, 2023 | 3.980 | 4.000 | 3.890 | 3.990 | 30,942 | +0.00(+0.00%) |
Jul 25, 2023 | 3.990 | 4.119 | 3.963 | 3.990 | 88,262 | +0.05(+1.27%) |
Jul 24, 2023 | 4.160 | 4.340 | 3.890 | 3.940 | 68,451 | -0.30(-7.08%) |
Jul 21, 2023 | 4.170 | 4.560 | 4.170 | 4.240 | 21,258 | +0.09(+2.17%) |
Jul 20, 2023 | 4.250 | 4.270 | 4.130 | 4.150 | 28,440 | -0.12(-2.81%) |
Jul 19, 2023 | 4.400 | 4.420 | 4.210 | 4.270 | 13,467 | +0.01(+0.23%) |
Jul 18, 2023 | 4.430 | 4.500 | 4.260 | 4.260 | 27,145 | -0.13(-2.96%) |
Jul 17, 2023 | 4.510 | 4.550 | 4.350 | 4.390 | 41,870 | -0.19(-4.15%) |
Jul 14, 2023 | 4.490 | 4.700 | 4.400 | 4.580 | 17,087 | +0.12(+2.69%) |
Jul 13, 2023 | 4.590 | 4.700 | 4.460 | 4.460 | 39,043 | -0.11(-2.41%) |
Jul 12, 2023 | 4.600 | 4.800 | 4.460 | 4.570 | 40,711 | +0.14(+3.16%) |
Jul 11, 2023 | 4.470 | 4.700 | 4.350 | 4.430 | 97,327 | -0.01(-0.23%) |
Jul 10, 2023 | 4.110 | 4.540 | 4.110 | 4.440 | 149,207 | +0.32(+7.77%) |
Jul 07, 2023 | 4.130 | 4.330 | 4.100 | 4.120 | 38,042 | -0.03(-0.72%) |
Jul 06, 2023 | 4.470 | 4.500 | 4.049 | 4.150 | 30,449 | -0.18(-4.16%) |
Jul 05, 2023 | 4.340 | 4.460 | 4.080 | 4.330 | 25,636 | +0.07(+1.64%) |
Jul 03, 2023 | 4.390 | 4.700 | 4.250 | 4.260 | 21,469 | -0.22(-4.91%) |
Jun 30, 2023 | 4.190 | 4.500 | 4.095 | 4.480 | 144,399 | +0.34(+8.21%) |
Jun 29, 2023 | 3.990 | 4.200 | 3.925 | 4.140 | 57,109 | +0.14(+3.50%) |
Jun 28, 2023 | 3.940 | 4.070 | 3.940 | 4.000 | 45,949 | +0.16(+4.17%) |
Jun 27, 2023 | 3.860 | 4.140 | 3.770 | 3.840 | 63,957 | -0.04(-1.03%) |
Jun 26, 2023 | 3.890 | 4.220 | 3.760 | 3.880 | 70,655 | +0.04(+1.04%) |
Jun 23, 2023 | 4.030 | 4.300 | 3.760 | 3.840 | 22,966 | -0.27(-6.57%) |
Jun 22, 2023 | 4.100 | 4.268 | 4.000 | 4.110 | 31,303 | -0.01(-0.24%) |
Jun 21, 2023 | 4.110 | 4.320 | 4.060 | 4.120 | 19,001 | +0.03(+0.73%) |
Jun 20, 2023 | 4.340 | 4.340 | 4.000 | 4.090 | 49,727 | -0.26(-5.98%) |
Jun 16, 2023 | 4.150 | 4.375 | 3.930 | 4.350 | 56,626 | +0.22(+5.33%) |