Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 6.490 | 6.660 | 6.490 | 6.530 | 2,693,136 | +0.05(+0.77%) |
May 23, 2024 | 6.560 | 6.620 | 6.425 | 6.480 | 443,962 | -0.05(-0.77%) |
May 22, 2024 | 6.620 | 6.680 | 6.450 | 6.530 | 1,317,828 | -0.22(-3.26%) |
May 21, 2024 | 6.740 | 6.780 | 6.650 | 6.750 | 1,017,600 | +0.23(+3.53%) |
May 20, 2024 | 6.440 | 6.590 | 6.370 | 6.520 | 474,463 | +0.10(+1.56%) |
May 17, 2024 | 6.320 | 6.480 | 6.300 | 6.420 | 717,710 | +0.12(+1.90%) |
May 16, 2024 | 6.110 | 6.310 | 6.020 | 6.300 | 1,379,128 | +0.18(+2.94%) |
May 15, 2024 | 6.050 | 6.210 | 5.998 | 6.120 | 1,507,387 | +0.12(+2.00%) |
May 14, 2024 | 5.650 | 6.000 | 5.650 | 6.000 | 914,350 | +0.35(+6.19%) |
May 13, 2024 | 5.760 | 5.810 | 5.620 | 5.650 | 568,085 | -0.10(-1.74%) |
May 10, 2024 | 5.790 | 5.820 | 5.705 | 5.750 | 801,943 | +0.02(+0.35%) |
May 09, 2024 | 5.520 | 5.870 | 5.420 | 5.730 | 1,451,495 | +0.27(+4.95%) |
May 08, 2024 | 5.330 | 5.510 | 5.330 | 5.460 | 464,836 | +0.06(+1.11%) |
May 07, 2024 | 5.440 | 5.530 | 5.340 | 5.400 | 756,520 | -0.05(-0.92%) |
May 06, 2024 | 5.450 | 5.620 | 5.425 | 5.450 | 438,700 | -0.02(-0.37%) |
May 03, 2024 | 5.210 | 5.470 | 5.210 | 5.470 | 710,721 | +0.33(+6.42%) |
May 02, 2024 | 5.140 | 5.180 | 5.070 | 5.140 | 436,869 | +0.09(+1.78%) |
May 01, 2024 | 5.020 | 5.220 | 5.000 | 5.050 | 201,954 | +0.02(+0.40%) |
Apr 30, 2024 | 5.070 | 5.170 | 5.010 | 5.030 | 310,948 | -0.13(-2.52%) |
Apr 29, 2024 | 5.210 | 5.220 | 5.100 | 5.160 | 502,191 | -0.05(-0.96%) |
Apr 26, 2024 | 5.150 | 5.275 | 5.150 | 5.210 | 420,950 | +0.15(+2.96%) |
Apr 25, 2024 | 5.000 | 5.100 | 4.960 | 5.060 | 317,579 | -0.01(-0.20%) |
Apr 24, 2024 | 5.210 | 5.210 | 5.000 | 5.070 | 667,205 | -0.16(-3.06%) |
Apr 23, 2024 | 5.160 | 5.305 | 5.150 | 5.230 | 440,075 | +0.02(+0.38%) |
Apr 22, 2024 | 5.150 | 5.235 | 5.110 | 5.210 | 394,463 | +0.00(+0.00%) |
Apr 19, 2024 | 5.140 | 5.310 | 5.130 | 5.210 | 542,835 | +0.11(+2.16%) |
Apr 18, 2024 | 5.140 | 5.175 | 5.010 | 5.100 | 642,148 | +0.04(+0.79%) |
Apr 17, 2024 | 4.990 | 5.120 | 4.930 | 5.060 | 678,724 | +0.09(+1.81%) |
Apr 16, 2024 | 5.150 | 5.150 | 4.900 | 4.970 | 1,644,614 | -0.13(-2.55%) |
Apr 15, 2024 | 5.350 | 5.420 | 5.040 | 5.100 | 1,587,496 | -0.25(-4.67%) |
Apr 12, 2024 | 5.499 | 5.559 | 5.335 | 5.350 | 727,321 | -0.21(-3.76%) |
Apr 11, 2024 | 5.748 | 5.748 | 5.544 | 5.559 | 765,626 | -0.18(-3.12%) |
Apr 10, 2024 | 5.797 | 5.847 | 5.698 | 5.738 | 1,258,843 | -0.25(-4.15%) |
Apr 09, 2024 | 6.056 | 6.066 | 5.912 | 5.986 | 574,592 | -0.03(-0.50%) |
Apr 08, 2024 | 5.797 | 6.041 | 5.797 | 6.016 | 523,588 | +0.22(+3.77%) |
Apr 05, 2024 | 5.728 | 5.837 | 5.703 | 5.797 | 892,163 | +0.03(+0.52%) |
Apr 04, 2024 | 5.648 | 5.996 | 5.648 | 5.768 | 1,334,915 | +0.15(+2.65%) |
Apr 03, 2024 | 5.569 | 5.678 | 5.519 | 5.618 | 775,868 | -0.06(-1.05%) |
Apr 02, 2024 | 5.688 | 5.688 | 5.559 | 5.678 | 1,273,371 | -0.05(-0.87%) |
Apr 01, 2024 | 5.748 | 5.807 | 5.648 | 5.728 | 2,206,356 | +0.05(+0.88%) |
Mar 28, 2024 | 5.807 | 5.673 | 5.673 | 5.678 | 1,218,980 | -0.14(-2.39%) |
Mar 27, 2024 | 5.907 | 5.917 | 5.638 | 5.817 | 1,295,396 | -0.08(-1.35%) |
Mar 26, 2024 | 5.917 | 6.046 | 5.862 | 5.897 | 598,953 | +0.01(+0.17%) |
Mar 25, 2024 | 5.967 | 6.041 | 5.857 | 5.887 | 580,256 | -0.09(-1.50%) |
Mar 22, 2024 | 6.036 | 6.165 | 5.887 | 5.976 | 657,961 | -0.01(-0.17%) |
Mar 21, 2024 | 6.126 | 6.126 | 5.967 | 5.986 | 612,539 | -0.13(-2.11%) |
Mar 20, 2024 | 5.937 | 6.165 | 5.917 | 6.116 | 1,001,078 | +0.23(+3.89%) |
Mar 19, 2024 | 5.797 | 5.947 | 5.670 | 5.887 | 1,039,129 | +0.12(+2.07%) |
Mar 18, 2024 | 5.937 | 5.996 | 5.748 | 5.768 | 732,643 | -0.12(-2.03%) |
Mar 15, 2024 | 6.026 | 6.095 | 5.882 | 5.887 | 810,669 | -0.21(-3.43%) |
Mar 14, 2024 | 6.354 | 6.404 | 6.066 | 6.096 | 1,096,211 | -0.20(-3.16%) |
Mar 13, 2024 | 6.155 | 6.354 | 6.096 | 6.295 | 817,241 | +0.17(+2.76%) |
Mar 12, 2024 | 6.086 | 6.151 | 5.996 | 6.126 | 681,230 | +0.09(+1.48%) |
Mar 11, 2024 | 5.976 | 6.126 | 5.976 | 6.036 | 907,809 | +0.03(+0.50%) |
Mar 08, 2024 | 6.036 | 6.096 | 5.976 | 6.006 | 648,187 | +0.03(+0.50%) |
Mar 07, 2024 | 6.076 | 6.096 | 5.907 | 5.976 | 1,258,077 | -0.12(-1.96%) |
Mar 06, 2024 | 6.146 | 6.205 | 6.046 | 6.096 | 757,686 | +0.05(+0.82%) |
Mar 05, 2024 | 5.947 | 6.225 | 5.947 | 6.046 | 3,522,100 | +0.11(+1.84%) |
Mar 04, 2024 | 5.877 | 5.996 | 5.837 | 5.937 | 1,144,401 | +0.05(+0.84%) |
Mar 01, 2024 | 5.628 | 5.947 | 5.628 | 5.887 | 627,083 | +0.27(+4.78%) |
Feb 29, 2024 | 5.678 | 5.698 | 5.609 | 5.618 | 400,635 | -0.05(-0.88%) |
Feb 28, 2024 | 5.469 | 5.807 | 5.405 | 5.668 | 1,261,058 | +0.08(+1.42%) |
Feb 27, 2024 | 5.340 | 5.604 | 5.340 | 5.589 | 891,130 | +0.38(+7.25%) |
Feb 26, 2024 | 5.370 | 5.380 | 5.211 | 5.211 | 777,653 | -0.01(-0.19%) |
Feb 23, 2024 | 5.390 | 5.410 | 5.196 | 5.221 | 2,166,521 | -0.16(-2.96%) |
Feb 22, 2024 | 5.320 | 5.464 | 5.241 | 5.380 | 1,910,813 | +0.11(+2.08%) |
Feb 21, 2024 | 5.370 | 5.420 | 5.141 | 5.270 | 721,587 | -0.03(-0.56%) |
Feb 20, 2024 | 5.270 | 5.410 | 5.251 | 5.300 | 1,114,241 | -0.07(-1.30%) |
Feb 16, 2024 | 5.340 | 5.449 | 5.261 | 5.370 | 1,886,431 | -0.03(-0.55%) |
Feb 15, 2024 | 5.479 | 5.504 | 5.400 | 5.400 | 782,810 | -0.04(-0.73%) |
Feb 14, 2024 | 5.320 | 5.494 | 5.241 | 5.439 | 808,002 | +0.09(+1.67%) |
Feb 13, 2024 | 5.082 | 5.579 | 5.072 | 5.350 | 1,123,937 | -0.16(-2.89%) |
Feb 12, 2024 | 5.579 | 5.618 | 5.390 | 5.509 | 793,245 | -0.02(-0.36%) |
Feb 09, 2024 | 5.479 | 5.579 | 5.370 | 5.529 | 1,918,707 | +0.07(+1.28%) |
Feb 08, 2024 | 5.320 | 5.479 | 5.201 | 5.459 | 2,080,064 | +0.20(+3.78%) |
Feb 07, 2024 | 5.231 | 5.290 | 5.146 | 5.261 | 1,761,029 | -0.01(-0.19%) |
Feb 06, 2024 | 5.221 | 5.280 | 5.116 | 5.270 | 687,083 | +0.14(+2.71%) |
Feb 05, 2024 | 5.141 | 5.211 | 5.002 | 5.131 | 363,557 | -0.02(-0.39%) |
Feb 02, 2024 | 5.082 | 5.171 | 4.992 | 5.151 | 513,470 | +0.07(+1.37%) |
Feb 01, 2024 | 5.002 | 5.086 | 4.982 | 5.082 | 943,240 | +0.08(+1.59%) |
Jan 31, 2024 | 5.121 | 5.196 | 4.922 | 5.002 | 2,721,299 | +0.05(+1.00%) |
Jan 30, 2024 | 5.072 | 5.121 | 4.883 | 4.952 | 1,901,046 | -0.11(-2.16%) |
Jan 29, 2024 | 5.101 | 5.101 | 4.972 | 5.062 | 2,401,877 | +0.03(+0.59%) |
Jan 26, 2024 | 4.873 | 5.032 | 4.873 | 5.032 | 2,258,815 | +0.19(+3.90%) |
Jan 25, 2024 | 4.724 | 4.878 | 4.694 | 4.843 | 1,725,265 | +0.11(+2.31%) |
Jan 24, 2024 | 4.704 | 4.798 | 4.704 | 4.733 | 1,065,251 | +0.02(+0.42%) |
Jan 23, 2024 | 4.753 | 4.763 | 4.604 | 4.714 | 2,641,448 | +0.07(+1.50%) |
Jan 22, 2024 | 4.684 | 4.724 | 4.594 | 4.644 | 3,762,048 | +0.04(+0.86%) |
Jan 19, 2024 | 4.505 | 4.743 | 4.445 | 4.604 | 5,722,537 | +0.17(+3.81%) |
Jan 18, 2024 | 4.415 | 4.465 | 4.296 | 4.435 | 13,795,877 | -0.08(-1.76%) |
Jan 17, 2024 | 4.773 | 4.853 | 4.485 | 4.515 | 3,324,383 | -0.46(-9.20%) |
Jan 16, 2024 | 5.201 | 5.231 | 4.972 | 4.972 | 372,060 | -0.25(-4.76%) |
Jan 12, 2024 | 5.449 | 5.459 | 5.211 | 5.221 | 286,160 | -0.13(-2.42%) |
Jan 11, 2024 | 5.261 | 5.360 | 5.181 | 5.350 | 422,409 | +0.06(+1.13%) |
Jan 10, 2024 | 5.400 | 5.449 | 5.270 | 5.290 | 304,964 | -0.26(-4.66%) |
Jan 09, 2024 | 5.618 | 5.668 | 5.539 | 5.549 | 328,612 | -0.08(-1.41%) |
Jan 08, 2024 | 5.410 | 5.628 | 5.410 | 5.628 | 333,686 | +0.18(+3.28%) |
Jan 05, 2024 | 5.221 | 5.449 | 5.221 | 5.449 | 456,137 | +0.28(+5.38%) |
Jan 04, 2024 | 5.231 | 5.231 | 5.111 | 5.171 | 366,174 | -0.14(-2.62%) |
Jan 03, 2024 | 5.330 | 5.380 | 5.290 | 5.310 | 163,323 | -0.04(-0.74%) |
Jan 02, 2024 | 5.469 | 5.519 | 5.290 | 5.350 | 256,191 | -0.18(-3.24%) |
Dec 29, 2023 | 5.609 | 5.678 | 5.509 | 5.529 | 321,892 | -0.05(-0.89%) |
Dec 28, 2023 | 5.718 | 5.738 | 5.579 | 5.579 | 288,251 | -0.14(-2.43%) |
Dec 27, 2023 | 5.370 | 5.718 | 5.370 | 5.718 | 607,030 | +0.38(+7.08%) |
Dec 26, 2023 | 5.290 | 5.390 | 5.270 | 5.340 | 274,013 | +0.10(+1.90%) |
Dec 22, 2023 | 5.320 | 5.320 | 5.181 | 5.241 | 267,094 | -0.03(-0.57%) |
Dec 21, 2023 | 5.320 | 5.390 | 5.251 | 5.270 | 296,823 | -0.02(-0.38%) |
Dec 20, 2023 | 5.370 | 5.439 | 5.270 | 5.290 | 1,153,449 | -0.01(-0.19%) |
Dec 19, 2023 | 5.171 | 5.340 | 5.141 | 5.300 | 208,728 | +0.07(+1.33%) |
Dec 18, 2023 | 5.131 | 5.251 | 5.066 | 5.231 | 129,618 | +0.07(+1.35%) |
Dec 15, 2023 | 5.330 | 5.350 | 5.131 | 5.161 | 580,356 | -0.12(-2.26%) |
Dec 14, 2023 | 5.211 | 5.330 | 5.200 | 5.280 | 263,249 | +0.14(+2.71%) |
Dec 13, 2023 | 4.942 | 5.181 | 4.893 | 5.141 | 229,482 | +0.22(+4.44%) |
Dec 12, 2023 | 5.012 | 5.012 | 4.823 | 4.922 | 110,291 | -0.10(-1.98%) |
Dec 11, 2023 | 4.922 | 5.022 | 4.853 | 5.022 | 142,333 | +0.05(+1.00%) |
Dec 08, 2023 | 5.012 | 5.042 | 4.927 | 4.972 | 162,672 | +0.01(+0.20%) |
Dec 07, 2023 | 4.932 | 5.022 | 4.873 | 4.962 | 261,424 | +0.18(+3.74%) |
Dec 06, 2023 | 4.833 | 4.883 | 4.763 | 4.783 | 216,758 | +0.00(+0.00%) |
Dec 05, 2023 | 4.803 | 4.833 | 4.684 | 4.783 | 437,430 | -0.01(-0.21%) |
Dec 04, 2023 | 4.883 | 5.052 | 4.694 | 4.793 | 302,071 | -0.16(-3.21%) |
Dec 01, 2023 | 4.992 | 5.101 | 4.903 | 4.952 | 435,056 | -0.28(-5.32%) |
Nov 30, 2023 | 5.370 | 5.370 | 5.211 | 5.231 | 91,721 | -0.12(-2.23%) |
Nov 29, 2023 | 5.310 | 5.380 | 5.232 | 5.350 | 164,095 | -0.07(-1.28%) |
Nov 28, 2023 | 5.320 | 5.539 | 5.201 | 5.420 | 176,605 | +0.10(+1.87%) |
Nov 27, 2023 | 5.261 | 5.340 | 5.101 | 5.320 | 227,662 | -0.13(-2.37%) |
Nov 24, 2023 | 5.499 | 5.538 | 5.370 | 5.449 | 124,947 | +0.09(+1.67%) |
Nov 22, 2023 | 5.559 | 5.559 | 5.290 | 5.360 | 366,407 | -0.40(-6.91%) |
Nov 21, 2023 | 5.718 | 5.917 | 5.628 | 5.758 | 205,967 | +0.10(+1.76%) |
Nov 20, 2023 | 5.439 | 5.729 | 5.439 | 5.658 | 293,995 | +0.17(+3.08%) |
Nov 17, 2023 | 5.609 | 5.609 | 5.400 | 5.489 | 129,416 | -0.08(-1.43%) |
Nov 16, 2023 | 5.589 | 5.768 | 5.509 | 5.569 | 353,933 | +0.02(+0.36%) |
Nov 15, 2023 | 5.430 | 5.817 | 5.420 | 5.549 | 247,057 | +0.12(+2.20%) |
Nov 14, 2023 | 5.360 | 5.430 | 5.211 | 5.430 | 359,537 | +0.31(+6.02%) |
Nov 13, 2023 | 5.022 | 5.171 | 4.955 | 5.121 | 220,284 | +0.05(+0.98%) |
Nov 10, 2023 | 5.022 | 5.231 | 4.942 | 5.072 | 856,185 | +0.29(+6.03%) |
Nov 09, 2023 | 4.883 | 4.922 | 4.724 | 4.783 | 321,834 | +0.02(+0.42%) |
Nov 08, 2023 | 4.903 | 4.941 | 4.733 | 4.763 | 221,922 | -0.02(-0.42%) |
Nov 07, 2023 | 4.684 | 4.843 | 4.624 | 4.783 | 453,714 | +0.23(+5.02%) |
Nov 06, 2023 | 4.833 | 4.873 | 4.480 | 4.554 | 561,952 | -0.30(-6.15%) |
Nov 03, 2023 | 4.823 | 5.032 | 4.753 | 4.853 | 751,383 | +0.38(+8.44%) |
Nov 02, 2023 | 4.574 | 4.594 | 4.435 | 4.475 | 322,208 | -0.08(-1.75%) |
Nov 01, 2023 | 4.545 | 4.639 | 4.435 | 4.554 | 716,813 | +0.13(+2.92%) |
Oct 31, 2023 | 4.326 | 4.485 | 4.286 | 4.425 | 194,936 | +0.03(+0.68%) |
Oct 30, 2023 | 4.724 | 4.726 | 4.356 | 4.395 | 208,930 | -0.25(-5.35%) |
Oct 27, 2023 | 4.793 | 4.883 | 4.564 | 4.644 | 201,743 | -0.15(-3.11%) |
Oct 26, 2023 | 4.803 | 4.873 | 4.624 | 4.793 | 313,962 | +0.03(+0.63%) |
Oct 25, 2023 | 4.654 | 4.873 | 4.485 | 4.763 | 415,744 | +0.13(+2.79%) |
Oct 24, 2023 | 4.326 | 4.654 | 4.326 | 4.634 | 356,300 | +0.32(+7.37%) |
Oct 23, 2023 | 4.117 | 4.358 | 4.097 | 4.316 | 502,972 | +0.18(+4.33%) |
Oct 20, 2023 | 4.107 | 4.226 | 4.057 | 4.137 | 347,841 | +0.00(+0.00%) |
Oct 19, 2023 | 4.037 | 4.177 | 3.988 | 4.137 | 314,910 | +0.04(+0.97%) |
Oct 18, 2023 | 4.147 | 4.177 | 4.027 | 4.097 | 233,703 | +0.02(+0.49%) |
Oct 17, 2023 | 4.027 | 4.157 | 4.008 | 4.077 | 339,369 | -0.09(-2.15%) |
Oct 16, 2023 | 4.286 | 4.247 | 4.102 | 4.167 | 913,467 | -0.14(-3.23%) |
Oct 13, 2023 | 4.256 | 4.336 | 4.127 | 4.306 | 169,689 | +0.12(+2.85%) |
Oct 12, 2023 | 4.306 | 4.356 | 4.167 | 4.187 | 41,001 | -0.18(-4.10%) |
Oct 11, 2023 | 4.187 | 4.405 | 4.137 | 4.366 | 185,741 | +0.18(+4.28%) |
Oct 10, 2023 | 3.978 | 4.226 | 3.978 | 4.187 | 188,879 | +0.24(+6.05%) |
Oct 09, 2023 | 3.878 | 4.034 | 3.819 | 3.948 | 258,241 | +0.09(+2.32%) |
Oct 06, 2023 | 3.719 | 4.107 | 3.659 | 3.858 | 207,151 | +0.04(+1.04%) |
Oct 05, 2023 | 3.719 | 3.908 | 3.719 | 3.819 | 244,672 | +0.06(+1.59%) |
Oct 04, 2023 | 3.789 | 3.789 | 3.600 | 3.759 | 126,750 | +0.16(+4.42%) |
Oct 03, 2023 | 3.779 | 3.779 | 3.500 | 3.600 | 235,593 | -0.15(-3.98%) |
Oct 02, 2023 | 3.928 | 3.928 | 3.699 | 3.749 | 216,621 | -0.23(-5.75%) |
Sep 29, 2023 | 4.067 | 4.127 | 3.963 | 3.978 | 77,613 | +0.02(+0.50%) |
Sep 28, 2023 | 3.858 | 4.137 | 3.858 | 3.958 | 137,894 | +0.24(+6.42%) |
Sep 27, 2023 | 3.838 | 3.898 | 3.659 | 3.719 | 138,243 | -0.03(-0.80%) |
Sep 26, 2023 | 3.948 | 3.948 | 3.679 | 3.749 | 223,184 | -0.24(-5.98%) |
Sep 25, 2023 | 4.027 | 4.037 | 3.960 | 3.988 | 52,717 | -0.11(-2.67%) |
Sep 22, 2023 | 4.027 | 4.196 | 3.998 | 4.097 | 68,244 | +0.11(+2.74%) |
Sep 21, 2023 | 3.978 | 4.017 | 3.898 | 3.988 | 261,376 | -0.17(-4.07%) |
Sep 20, 2023 | 4.196 | 4.246 | 4.117 | 4.157 | 40,455 | +0.05(+1.21%) |
Sep 19, 2023 | 4.326 | 4.326 | 4.087 | 4.107 | 116,072 | -0.22(-5.06%) |
Sep 18, 2023 | 4.346 | 4.380 | 4.231 | 4.326 | 131,811 | +0.03(+0.69%) |
Sep 15, 2023 | 4.366 | 4.380 | 4.276 | 4.296 | 31,964 | -0.08(-1.82%) |
Sep 14, 2023 | 4.336 | 4.385 | 4.296 | 4.375 | 53,865 | +0.05(+1.15%) |
Sep 13, 2023 | 4.256 | 4.465 | 4.256 | 4.326 | 391,696 | +0.17(+4.07%) |
Sep 12, 2023 | 4.008 | 4.276 | 3.946 | 4.157 | 284,463 | +0.19(+4.76%) |
Sep 11, 2023 | 3.898 | 3.998 | 3.829 | 3.968 | 155,208 | +0.21(+5.56%) |
Sep 08, 2023 | 3.799 | 3.858 | 3.719 | 3.759 | 151,123 | -0.04(-1.05%) |
Sep 07, 2023 | 3.809 | 4.037 | 3.779 | 3.799 | 40,463 | -0.04(-1.04%) |
Sep 06, 2023 | 4.037 | 4.087 | 3.779 | 3.838 | 185,313 | -0.20(-4.93%) |
Sep 05, 2023 | 4.017 | 4.067 | 3.978 | 4.037 | 144,094 | -0.01(-0.25%) |
Sep 01, 2023 | 4.157 | 4.211 | 4.008 | 4.047 | 192,360 | -0.01(-0.24%) |
Aug 31, 2023 | 4.366 | 4.372 | 4.017 | 4.057 | 228,612 | -0.34(-7.69%) |
Aug 30, 2023 | 4.525 | 4.525 | 4.375 | 4.395 | 117,710 | -0.14(-3.07%) |
Aug 29, 2023 | 4.525 | 4.606 | 4.485 | 4.535 | 87,124 | -0.01(-0.22%) |
Aug 28, 2023 | 4.445 | 4.574 | 4.415 | 4.545 | 192,312 | +0.11(+2.47%) |
Aug 25, 2023 | 4.286 | 4.435 | 4.256 | 4.435 | 65,949 | +0.13(+3.00%) |
Aug 24, 2023 | 4.475 | 4.515 | 4.242 | 4.306 | 125,382 | -0.19(-4.20%) |
Aug 23, 2023 | 4.545 | 4.594 | 4.385 | 4.495 | 383,275 | -0.06(-1.31%) |
Aug 22, 2023 | 4.395 | 4.594 | 4.395 | 4.554 | 215,698 | +0.15(+3.39%) |
Aug 21, 2023 | 4.375 | 4.505 | 4.336 | 4.405 | 184,316 | +0.06(+1.37%) |
Aug 18, 2023 | 3.958 | 4.361 | 3.958 | 4.346 | 293,887 | +0.40(+10.08%) |
Aug 17, 2023 | 4.017 | 4.067 | 3.898 | 3.948 | 198,558 | +0.05(+1.28%) |
Aug 16, 2023 | 4.187 | 4.266 | 3.868 | 3.898 | 673,338 | -0.02(-0.51%) |
Aug 15, 2023 | 3.868 | 3.958 | 3.729 | 3.918 | 262,269 | -0.02(-0.51%) |
Aug 14, 2023 | 3.878 | 4.052 | 3.878 | 3.938 | 671,412 | +0.28(+7.61%) |
Aug 11, 2023 | 3.431 | 3.679 | 3.411 | 3.659 | 112,879 | +0.23(+6.67%) |
Aug 10, 2023 | 3.381 | 3.520 | 3.371 | 3.431 | 150,486 | +0.13(+3.92%) |
Aug 09, 2023 | 3.361 | 3.361 | 3.182 | 3.301 | 139,872 | -0.07(-2.06%) |
Aug 08, 2023 | 3.351 | 3.381 | 3.242 | 3.371 | 152,273 | -0.03(-0.88%) |
Aug 07, 2023 | 3.490 | 3.510 | 3.371 | 3.401 | 196,364 | -0.16(-4.47%) |
Aug 04, 2023 | 3.689 | 3.689 | 3.480 | 3.560 | 198,087 | -0.08(-2.19%) |
Aug 03, 2023 | 3.779 | 3.868 | 3.610 | 3.640 | 206,431 | -0.09(-2.40%) |
Aug 02, 2023 | 3.928 | 3.928 | 3.689 | 3.729 | 120,169 | -0.18(-4.58%) |
Aug 01, 2023 | 3.848 | 3.948 | 3.789 | 3.908 | 143,668 | -0.02(-0.51%) |
Jul 31, 2023 | 3.848 | 3.938 | 3.789 | 3.928 | 221,149 | +0.19(+5.05%) |
Jul 28, 2023 | 3.779 | 3.878 | 3.709 | 3.739 | 141,838 | +0.02(+0.53%) |
Jul 27, 2023 | 3.749 | 3.878 | 3.679 | 3.719 | 302,593 | +0.00(+0.00%) |
Jul 26, 2023 | 3.829 | 3.858 | 3.659 | 3.719 | 178,327 | -0.04(-1.06%) |
Jul 25, 2023 | 3.749 | 3.835 | 3.729 | 3.759 | 212,913 | +0.04(+1.07%) |
Jul 24, 2023 | 3.689 | 3.828 | 3.630 | 3.719 | 119,640 | +0.03(+0.81%) |
Jul 21, 2023 | 3.480 | 3.829 | 3.480 | 3.689 | 703,469 | +0.23(+6.61%) |
Jul 20, 2023 | 3.411 | 3.461 | 3.331 | 3.461 | 105,777 | +0.06(+1.75%) |
Jul 19, 2023 | 3.321 | 3.411 | 3.292 | 3.401 | 150,148 | +0.07(+2.09%) |
Jul 18, 2023 | 3.272 | 3.410 | 3.212 | 3.331 | 207,447 | +0.08(+2.45%) |
Jul 17, 2023 | 3.033 | 3.252 | 3.033 | 3.252 | 74,548 | +0.12(+3.81%) |
Jul 14, 2023 | 3.331 | 3.331 | 3.053 | 3.132 | 167,171 | -0.14(-4.26%) |
Jul 13, 2023 | 3.252 | 3.391 | 3.212 | 3.272 | 120,860 | +0.06(+1.86%) |
Jul 12, 2023 | 3.321 | 3.391 | 3.162 | 3.212 | 105,291 | -0.09(-2.71%) |
Jul 11, 2023 | 3.272 | 3.301 | 3.083 | 3.301 | 162,791 | +0.09(+2.79%) |
Jul 10, 2023 | 3.182 | 3.252 | 3.113 | 3.212 | 344,463 | +0.03(+0.94%) |
Jul 07, 2023 | 2.894 | 3.234 | 2.894 | 3.182 | 463,010 | +0.34(+11.89%) |
Jul 06, 2023 | 2.934 | 3.013 | 2.834 | 2.844 | 283,534 | -0.16(-5.30%) |
Jul 05, 2023 | 2.983 | 3.096 | 2.884 | 3.003 | 219,023 | -0.02(-0.66%) |
Jul 03, 2023 | 3.073 | 3.073 | 2.943 | 3.023 | 81,595 | -0.09(-2.88%) |
Jun 30, 2023 | 3.043 | 3.202 | 3.023 | 3.113 | 77,608 | +0.10(+3.30%) |
Jun 29, 2023 | 2.983 | 3.013 | 2.854 | 3.013 | 300,776 | +0.01(+0.33%) |
Jun 28, 2023 | 3.292 | 3.292 | 2.983 | 3.003 | 175,071 | -0.24(-7.36%) |
Jun 27, 2023 | 3.381 | 3.441 | 3.192 | 3.242 | 148,456 | -0.14(-4.12%) |
Jun 26, 2023 | 3.301 | 3.421 | 3.192 | 3.381 | 129,887 | +0.13(+3.98%) |
Jun 23, 2023 | 3.172 | 3.311 | 3.172 | 3.252 | 272,445 | +0.05(+1.55%) |
Jun 22, 2023 | 3.441 | 3.441 | 3.122 | 3.202 | 255,100 | -0.23(-6.67%) |
Jun 21, 2023 | 3.381 | 3.431 | 3.212 | 3.431 | 192,621 | +0.11(+3.29%) |
Jun 20, 2023 | 3.142 | 3.361 | 3.103 | 3.321 | 179,977 | +0.17(+5.36%) |
Jun 16, 2023 | 3.212 | 3.222 | 3.083 | 3.152 | 79,111 | -0.03(-0.94%) |
Jun 15, 2023 | 3.252 | 3.252 | 3.113 | 3.182 | 174,801 | -0.04(-1.23%) |
Jun 14, 2023 | 3.103 | 3.242 | 3.093 | 3.222 | 192,851 | +0.10(+3.18%) |
Jun 13, 2023 | 3.451 | 3.471 | 3.073 | 3.122 | 402,642 | -0.11(-3.38%) |
Jun 12, 2023 | 3.361 | 3.431 | 3.192 | 3.232 | 333,859 | -0.18(-5.25%) |
Jun 09, 2023 | 3.202 | 3.451 | 2.955 | 3.411 | 219,073 | +0.28(+8.89%) |
Jun 08, 2023 | 3.172 | 3.292 | 2.904 | 3.132 | 222,794 | -0.07(-2.17%) |
Jun 07, 2023 | 3.242 | 3.381 | 2.914 | 3.202 | 549,990 | -0.05(-1.53%) |
Jun 06, 2023 | 3.043 | 3.252 | 2.963 | 3.252 | 328,843 | +0.26(+8.64%) |
Jun 05, 2023 | 2.924 | 3.073 | 2.884 | 2.993 | 206,240 | +0.08(+2.73%) |
Jun 02, 2023 | 2.983 | 3.083 | 2.904 | 2.914 | 470,260 | +0.12(+4.27%) |