Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 3.827 | 3.834 | 3.820 | 3.821 | 16,912 | -0.01(-0.25%) |
May 22, 2024 | 3.820 | 3.860 | 3.820 | 3.831 | 11,108 | +0.00(+0.03%) |
May 21, 2024 | 3.870 | 3.870 | 3.820 | 3.830 | 8,934 | -0.03(-0.83%) |
May 20, 2024 | 3.850 | 3.980 | 3.850 | 3.862 | 14,841 | -0.00(-0.08%) |
May 17, 2024 | 3.830 | 3.870 | 3.830 | 3.865 | 16,226 | +0.02(+0.39%) |
May 16, 2024 | 3.820 | 3.850 | 3.820 | 3.850 | 6,191 | +0.02(+0.52%) |
May 15, 2024 | 3.870 | 3.870 | 3.820 | 3.830 | 48,660 | -0.01(-0.26%) |
May 14, 2024 | 3.850 | 3.865 | 3.840 | 3.840 | 8,164 | -0.01(-0.26%) |
May 13, 2024 | 3.860 | 3.873 | 3.850 | 3.850 | 14,285 | -0.01(-0.26%) |
May 10, 2024 | 3.880 | 3.880 | 3.860 | 3.860 | 7,162 | -0.03(-0.77%) |
May 09, 2024 | 3.870 | 3.900 | 3.870 | 3.890 | 6,260 | -0.00(-0.13%) |
May 08, 2024 | 3.870 | 3.900 | 3.870 | 3.895 | 20,547 | +0.00(+0.13%) |
May 07, 2024 | 3.885 | 3.900 | 3.870 | 3.890 | 11,733 | -0.01(-0.25%) |
May 06, 2024 | 3.900 | 3.940 | 3.860 | 3.900 | 20,505 | +0.00(+0.00%) |
May 03, 2024 | 3.870 | 3.910 | 3.870 | 3.900 | 6,840 | -0.02(-0.44%) |
May 02, 2024 | 3.850 | 3.935 | 3.850 | 3.917 | 6,389 | +0.06(+1.48%) |
May 01, 2024 | 3.880 | 3.940 | 3.860 | 3.860 | 4,606 | +0.01(+0.26%) |
Apr 30, 2024 | 3.970 | 3.970 | 3.850 | 3.850 | 1,724 | -0.05(-1.28%) |
Apr 29, 2024 | 3.930 | 3.980 | 3.900 | 3.900 | 8,329 | -0.02(-0.57%) |
Apr 26, 2024 | 3.900 | 3.922 | 3.900 | 3.922 | 7,391 | +0.02(+0.58%) |
Apr 25, 2024 | 3.900 | 3.947 | 3.900 | 3.900 | 10,490 | -0.01(-0.26%) |
Apr 24, 2024 | 3.940 | 4.000 | 3.910 | 3.910 | 10,448 | -0.03(-0.76%) |
Apr 23, 2024 | 3.970 | 4.020 | 3.940 | 3.940 | 11,564 | -0.06(-1.38%) |
Apr 22, 2024 | 3.970 | 4.090 | 3.970 | 3.995 | 3,765 | +0.02(+0.38%) |
Apr 19, 2024 | 4.000 | 4.000 | 3.980 | 3.980 | 4,817 | +0.00(+0.00%) |
Apr 18, 2024 | 3.960 | 4.000 | 3.960 | 3.980 | 9,041 | +0.00(+0.00%) |
Apr 17, 2024 | 3.960 | 4.000 | 3.960 | 3.980 | 6,836 | +0.06(+1.53%) |
Apr 16, 2024 | 3.980 | 3.995 | 3.910 | 3.920 | 33,399 | -0.06(-1.51%) |
Apr 15, 2024 | 3.960 | 4.120 | 3.960 | 3.980 | 4,807 | -0.03(-0.75%) |
Apr 12, 2024 | 4.030 | 4.125 | 3.950 | 4.010 | 16,287 | -0.02(-0.50%) |
Apr 11, 2024 | 4.080 | 4.134 | 4.000 | 4.030 | 8,914 | -0.03(-0.78%) |
Apr 10, 2024 | 4.030 | 4.080 | 4.030 | 4.062 | 2,362 | +0.04(+0.91%) |
Apr 09, 2024 | 4.095 | 4.100 | 4.025 | 4.025 | 5,998 | -0.12(-3.01%) |
Apr 08, 2024 | 4.150 | 4.250 | 4.130 | 4.150 | 18,498 | -0.02(-0.48%) |
Apr 05, 2024 | 4.170 | 4.293 | 4.120 | 4.170 | 24,844 | +0.01(+0.24%) |
Apr 04, 2024 | 4.180 | 4.250 | 4.160 | 4.160 | 2,652 | -0.01(-0.24%) |
Apr 03, 2024 | 4.260 | 4.296 | 4.170 | 4.170 | 16,234 | -0.08(-1.88%) |
Apr 02, 2024 | 4.250 | 4.282 | 4.250 | 4.250 | 7,263 | -0.00(-0.00%) |
Apr 01, 2024 | 4.260 | 4.350 | 4.250 | 4.250 | 8,003 | -0.04(-0.93%) |
Mar 28, 2024 | 4.260 | 4.359 | 4.200 | 4.290 | 21,539 | +0.12(+2.88%) |
Mar 27, 2024 | 4.270 | 4.270 | 4.170 | 4.170 | 10,908 | -0.04(-0.95%) |
Mar 26, 2024 | 4.210 | 4.250 | 4.210 | 4.210 | 14,635 | +0.00(+0.00%) |
Mar 25, 2024 | 4.300 | 4.350 | 4.210 | 4.210 | 5,850 | -0.09(-2.09%) |
Mar 22, 2024 | 4.382 | 4.382 | 4.300 | 4.300 | 17,074 | -0.07(-1.60%) |
Mar 21, 2024 | 4.350 | 4.400 | 4.350 | 4.370 | 2,707 | -0.01(-0.23%) |
Mar 20, 2024 | 4.355 | 4.400 | 4.355 | 4.380 | 4,857 | +0.07(+1.59%) |
Mar 19, 2024 | 4.280 | 4.346 | 4.280 | 4.312 | 6,741 | +0.01(+0.27%) |
Mar 18, 2024 | 4.250 | 4.366 | 4.250 | 4.300 | 42,935 | -0.03(-0.69%) |
Mar 15, 2024 | 4.265 | 4.330 | 4.194 | 4.330 | 1,614 | +0.13(+3.10%) |
Mar 14, 2024 | 4.210 | 4.350 | 4.160 | 4.200 | 5,991 | -0.04(-0.86%) |
Mar 13, 2024 | 4.360 | 4.404 | 4.236 | 4.236 | 16,082 | -0.06(-1.48%) |
Mar 12, 2024 | 4.310 | 4.370 | 4.300 | 4.300 | 10,841 | +0.02(+0.39%) |
Mar 11, 2024 | 4.305 | 4.334 | 4.258 | 4.283 | 7,458 | -0.08(-1.76%) |
Mar 08, 2024 | 4.385 | 4.459 | 4.300 | 4.360 | 16,016 | +0.04(+0.92%) |
Mar 07, 2024 | 4.300 | 4.320 | 4.300 | 4.320 | 2,002 | -0.02(-0.46%) |
Mar 06, 2024 | 4.270 | 4.400 | 4.270 | 4.340 | 9,257 | -0.01(-0.23%) |
Mar 05, 2024 | 4.290 | 4.430 | 4.275 | 4.350 | 21,670 | -0.03(-0.68%) |
Mar 04, 2024 | 4.430 | 4.430 | 4.270 | 4.380 | 8,582 | +0.00(+0.00%) |
Mar 01, 2024 | 4.270 | 4.469 | 4.270 | 4.380 | 5,627 | +0.06(+1.39%) |
Feb 29, 2024 | 4.260 | 4.400 | 4.260 | 4.320 | 8,122 | +0.06(+1.32%) |
Feb 28, 2024 | 4.370 | 4.444 | 4.264 | 4.264 | 18,878 | -0.04(-0.84%) |
Feb 27, 2024 | 4.280 | 4.380 | 4.280 | 4.300 | 21,159 | -0.01(-0.19%) |
Feb 26, 2024 | 4.180 | 4.335 | 4.180 | 4.308 | 43,740 | +0.13(+3.07%) |
Feb 23, 2024 | 4.210 | 4.210 | 4.155 | 4.180 | 10,344 | -0.01(-0.24%) |
Feb 22, 2024 | 4.250 | 4.292 | 4.100 | 4.190 | 20,745 | -0.04(-0.95%) |
Feb 21, 2024 | 4.301 | 4.454 | 4.070 | 4.230 | 26,229 | -0.07(-1.63%) |
Feb 20, 2024 | 4.125 | 4.300 | 4.125 | 4.300 | 21,661 | +0.16(+3.83%) |
Feb 16, 2024 | 3.980 | 4.198 | 3.980 | 4.141 | 36,124 | +0.08(+2.01%) |
Feb 15, 2024 | 3.963 | 4.060 | 3.920 | 4.060 | 43,848 | +0.11(+2.79%) |
Feb 14, 2024 | 3.985 | 4.000 | 3.930 | 3.950 | 37,394 | -0.01(-0.27%) |
Feb 13, 2024 | 4.050 | 4.050 | 3.960 | 3.961 | 17,563 | -0.08(-1.97%) |
Feb 12, 2024 | 4.030 | 4.100 | 3.950 | 4.040 | 9,796 | +0.08(+2.02%) |
Feb 09, 2024 | 3.900 | 3.970 | 3.900 | 3.960 | 16,612 | +0.03(+0.76%) |
Feb 08, 2024 | 3.900 | 3.960 | 3.900 | 3.930 | 9,785 | -0.01(-0.25%) |
Feb 07, 2024 | 3.930 | 3.965 | 3.920 | 3.940 | 14,743 | +0.01(+0.25%) |
Feb 06, 2024 | 3.990 | 4.000 | 3.930 | 3.930 | 14,411 | +0.01(+0.26%) |
Feb 05, 2024 | 4.020 | 4.030 | 3.900 | 3.920 | 23,260 | -0.08(-2.00%) |
Feb 02, 2024 | 4.045 | 4.045 | 4.000 | 4.000 | 18,032 | -0.04(-0.99%) |
Feb 01, 2024 | 4.010 | 4.050 | 4.010 | 4.040 | 6,119 | +0.04(+1.00%) |
Jan 31, 2024 | 4.030 | 4.053 | 4.000 | 4.000 | 7,886 | -0.03(-0.75%) |
Jan 30, 2024 | 4.020 | 4.065 | 4.020 | 4.030 | 7,687 | +0.02(+0.50%) |
Jan 29, 2024 | 4.050 | 4.055 | 4.010 | 4.010 | 6,290 | +0.00(+0.00%) |
Jan 26, 2024 | 4.030 | 4.070 | 4.000 | 4.010 | 5,429 | +0.00(+0.00%) |
Jan 25, 2024 | 4.001 | 4.045 | 4.000 | 4.010 | 3,067 | +0.01(+0.25%) |
Jan 24, 2024 | 4.050 | 4.120 | 4.000 | 4.000 | 13,188 | -0.04(-0.99%) |
Jan 23, 2024 | 4.000 | 4.063 | 4.000 | 4.040 | 6,385 | -0.01(-0.24%) |
Jan 22, 2024 | 4.100 | 4.101 | 4.010 | 4.050 | 24,109 | +0.01(+0.25%) |
Jan 19, 2024 | 4.100 | 4.100 | 4.011 | 4.040 | 24,941 | -0.06(-1.46%) |
Jan 18, 2024 | 4.165 | 4.238 | 4.100 | 4.100 | 12,666 | +0.00(+0.12%) |
Jan 17, 2024 | 4.040 | 4.095 | 4.040 | 4.095 | 5,095 | -0.00(-0.12%) |
Jan 16, 2024 | 4.130 | 4.140 | 4.000 | 4.100 | 3,011 | +0.06(+1.49%) |
Jan 12, 2024 | 4.090 | 4.132 | 4.040 | 4.040 | 2,572 | -0.09(-2.18%) |
Jan 11, 2024 | 4.140 | 4.200 | 4.130 | 4.130 | 6,581 | -0.01(-0.24%) |
Jan 10, 2024 | 4.110 | 4.200 | 4.110 | 4.140 | 11,810 | -0.02(-0.51%) |
Jan 09, 2024 | 4.190 | 4.210 | 4.136 | 4.162 | 11,369 | -0.08(-1.85%) |
Jan 08, 2024 | 4.180 | 4.240 | 4.172 | 4.240 | 7,039 | +0.02(+0.47%) |
Jan 05, 2024 | 4.200 | 4.230 | 4.155 | 4.220 | 45,179 | +0.02(+0.60%) |
Jan 04, 2024 | 4.185 | 4.240 | 4.130 | 4.195 | 13,117 | +0.00(+0.12%) |
Jan 03, 2024 | 4.010 | 4.240 | 4.010 | 4.190 | 19,450 | +0.15(+3.72%) |
Jan 02, 2024 | 4.180 | 4.180 | 4.010 | 4.040 | 12,258 | -0.06(-1.47%) |
Dec 29, 2023 | 3.980 | 4.280 | 3.930 | 4.100 | 38,617 | +0.15(+3.80%) |
Dec 28, 2023 | 3.910 | 3.987 | 3.910 | 3.950 | 22,258 | +0.02(+0.51%) |
Dec 27, 2023 | 3.890 | 4.000 | 3.880 | 3.930 | 59,014 | +0.00(+0.00%) |
Dec 26, 2023 | 3.950 | 3.960 | 3.880 | 3.930 | 16,810 | +0.00(+0.00%) |
Dec 22, 2023 | 3.870 | 3.940 | 3.870 | 3.930 | 20,425 | +0.02(+0.38%) |
Dec 21, 2023 | 3.870 | 3.940 | 3.870 | 3.915 | 12,917 | +0.02(+0.38%) |
Dec 20, 2023 | 3.870 | 3.922 | 3.860 | 3.900 | 19,867 | +0.02(+0.52%) |
Dec 19, 2023 | 3.870 | 3.880 | 3.860 | 3.880 | 14,464 | +0.03(+0.78%) |
Dec 18, 2023 | 3.882 | 3.882 | 3.830 | 3.850 | 28,605 | +0.00(+0.00%) |
Dec 15, 2023 | 3.800 | 3.865 | 3.800 | 3.850 | 19,466 | -0.01(-0.26%) |
Dec 14, 2023 | 3.860 | 3.874 | 3.850 | 3.860 | 13,738 | +0.03(+0.78%) |
Dec 13, 2023 | 3.800 | 3.891 | 3.800 | 3.830 | 8,375 | +0.03(+0.79%) |
Dec 12, 2023 | 3.885 | 3.898 | 3.800 | 3.800 | 14,551 | +0.01(+0.27%) |
Dec 11, 2023 | 3.870 | 3.907 | 3.760 | 3.790 | 37,884 | -0.08(-2.19%) |
Dec 08, 2023 | 3.900 | 3.920 | 3.861 | 3.875 | 7,564 | -0.01(-0.13%) |
Dec 07, 2023 | 3.887 | 3.890 | 3.834 | 3.880 | 14,468 | -0.02(-0.51%) |
Dec 06, 2023 | 3.890 | 3.900 | 3.850 | 3.900 | 4,132 | +0.02(+0.51%) |
Dec 05, 2023 | 3.840 | 3.950 | 3.840 | 3.880 | 7,980 | +0.03(+0.79%) |
Dec 04, 2023 | 3.845 | 3.865 | 3.840 | 3.850 | 3,877 | -0.01(-0.26%) |
Dec 01, 2023 | 3.870 | 3.890 | 3.820 | 3.860 | 3,842 | +0.05(+1.31%) |
Nov 30, 2023 | 3.820 | 3.860 | 3.810 | 3.810 | 33,464 | -0.01(-0.27%) |
Nov 29, 2023 | 3.853 | 3.860 | 3.810 | 3.821 | 8,670 | -0.01(-0.31%) |
Nov 28, 2023 | 3.772 | 3.850 | 3.770 | 3.832 | 6,233 | +0.05(+1.38%) |
Nov 27, 2023 | 3.813 | 3.813 | 3.720 | 3.780 | 21,748 | -0.02(-0.53%) |
Nov 24, 2023 | 3.800 | 3.922 | 3.800 | 3.800 | 3,577 | -0.05(-1.30%) |
Nov 22, 2023 | 3.850 | 3.915 | 3.800 | 3.850 | 12,484 | -0.02(-0.52%) |
Nov 21, 2023 | 3.901 | 3.920 | 3.851 | 3.870 | 7,402 | -0.03(-0.77%) |
Nov 20, 2023 | 3.800 | 3.916 | 3.800 | 3.900 | 16,901 | +0.04(+1.04%) |
Nov 17, 2023 | 3.850 | 3.935 | 3.850 | 3.860 | 14,740 | -0.08(-2.02%) |
Nov 16, 2023 | 3.958 | 3.958 | 3.800 | 3.939 | 9,397 | +0.01(+0.24%) |
Nov 15, 2023 | 3.970 | 3.970 | 3.890 | 3.930 | 8,631 | -0.04(-1.01%) |
Nov 14, 2023 | 3.840 | 3.980 | 3.808 | 3.970 | 42,678 | +0.17(+4.34%) |
Nov 13, 2023 | 3.810 | 3.890 | 3.750 | 3.805 | 7,718 | -0.11(-2.93%) |
Nov 10, 2023 | 3.800 | 3.920 | 3.730 | 3.920 | 60,222 | +0.05(+1.29%) |
Nov 09, 2023 | 3.840 | 3.880 | 3.770 | 3.870 | 5,949 | -0.02(-0.51%) |
Nov 08, 2023 | 3.840 | 3.900 | 3.840 | 3.890 | 10,648 | +0.05(+1.30%) |
Nov 07, 2023 | 3.840 | 3.845 | 3.810 | 3.840 | 5,326 | -0.01(-0.26%) |
Nov 06, 2023 | 3.843 | 3.888 | 3.810 | 3.850 | 38,745 | +0.00(+0.00%) |
Nov 03, 2023 | 3.810 | 3.915 | 3.770 | 3.850 | 39,069 | +0.00(+0.00%) |
Nov 02, 2023 | 3.830 | 3.860 | 3.830 | 3.850 | 4,566 | +0.04(+1.05%) |
Nov 01, 2023 | 3.760 | 3.903 | 3.760 | 3.810 | 6,242 | +0.01(+0.26%) |
Oct 31, 2023 | 3.875 | 3.875 | 3.800 | 3.800 | 9,719 | -0.02(-0.52%) |
Oct 30, 2023 | 3.820 | 3.875 | 3.810 | 3.820 | 10,259 | +0.00(+0.00%) |
Oct 27, 2023 | 3.870 | 3.905 | 3.810 | 3.820 | 19,107 | -0.03(-0.65%) |
Oct 26, 2023 | 3.810 | 3.845 | 3.810 | 3.845 | 966 | -0.02(-0.65%) |
Oct 25, 2023 | 3.980 | 3.980 | 3.800 | 3.870 | 18,278 | -0.02(-0.52%) |
Oct 24, 2023 | 3.840 | 3.938 | 3.840 | 3.890 | 2,714 | +0.05(+1.30%) |
Oct 23, 2023 | 3.900 | 3.980 | 3.840 | 3.840 | 4,001 | -0.04(-1.03%) |
Oct 20, 2023 | 3.960 | 3.980 | 3.841 | 3.880 | 29,967 | -0.03(-0.77%) |
Oct 19, 2023 | 4.020 | 4.030 | 3.890 | 3.910 | 14,581 | -0.08(-2.12%) |
Oct 18, 2023 | 3.995 | 3.995 | 3.995 | 3.995 | 420 | -0.05(-1.12%) |
Oct 17, 2023 | 4.040 | 4.150 | 4.000 | 4.040 | 8,036 | -0.01(-0.25%) |
Oct 16, 2023 | 4.020 | 4.100 | 4.020 | 4.050 | 20,298 | +0.02(+0.50%) |
Oct 13, 2023 | 4.110 | 4.134 | 4.030 | 4.030 | 11,437 | -0.07(-1.71%) |
Oct 12, 2023 | 4.060 | 4.145 | 4.060 | 4.100 | 8,942 | -0.03(-0.61%) |
Oct 11, 2023 | 4.080 | 4.150 | 4.070 | 4.125 | 1,800 | +0.02(+0.49%) |
Oct 10, 2023 | 4.160 | 4.210 | 4.090 | 4.105 | 7,768 | -0.11(-2.73%) |
Oct 09, 2023 | 4.250 | 4.280 | 4.140 | 4.220 | 16,024 | +0.05(+1.20%) |
Oct 06, 2023 | 4.150 | 4.200 | 4.050 | 4.170 | 14,870 | +0.10(+2.46%) |
Oct 05, 2023 | 4.090 | 4.170 | 4.070 | 4.070 | 2,188 | +0.01(+0.25%) |
Oct 04, 2023 | 4.170 | 4.175 | 4.050 | 4.060 | 4,068 | -0.19(-4.47%) |
Oct 03, 2023 | 4.090 | 4.310 | 4.090 | 4.250 | 19,728 | +0.12(+2.91%) |
Oct 02, 2023 | 4.204 | 4.250 | 4.128 | 4.130 | 12,355 | -0.11(-2.59%) |
Sep 29, 2023 | 4.180 | 4.240 | 4.180 | 4.240 | 8,056 | +0.05(+1.19%) |
Sep 28, 2023 | 4.310 | 4.320 | 4.190 | 4.190 | 14,893 | -0.02(-0.48%) |
Sep 27, 2023 | 4.250 | 4.310 | 4.200 | 4.210 | 23,904 | +0.01(+0.19%) |
Sep 26, 2023 | 4.255 | 4.300 | 4.200 | 4.202 | 2,852 | -0.01(-0.19%) |
Sep 25, 2023 | 4.210 | 4.210 | 4.210 | 4.210 | 525 | -0.06(-1.35%) |
Sep 22, 2023 | 4.290 | 4.330 | 4.200 | 4.268 | 4,083 | -0.03(-0.75%) |
Sep 21, 2023 | 4.260 | 4.309 | 4.200 | 4.300 | 28,368 | +0.04(+0.94%) |
Sep 20, 2023 | 4.300 | 4.350 | 4.250 | 4.260 | 12,763 | +0.01(+0.24%) |
Sep 19, 2023 | 4.260 | 4.260 | 4.250 | 4.250 | 3,146 | -0.08(-1.85%) |
Sep 18, 2023 | 4.340 | 4.340 | 4.240 | 4.330 | 1,507 | +0.06(+1.29%) |
Sep 15, 2023 | 4.320 | 4.332 | 4.200 | 4.275 | 65,548 | +0.03(+0.82%) |
Sep 14, 2023 | 4.250 | 4.251 | 4.240 | 4.240 | 7,937 | -0.08(-1.85%) |
Sep 13, 2023 | 4.260 | 4.320 | 4.241 | 4.320 | 3,381 | +0.04(+1.05%) |
Sep 12, 2023 | 4.250 | 4.320 | 4.240 | 4.275 | 2,351 | -0.01(-0.23%) |
Sep 11, 2023 | 4.330 | 4.330 | 4.255 | 4.285 | 2,751 | -0.04(-0.81%) |
Sep 08, 2023 | 4.280 | 4.340 | 4.240 | 4.320 | 4,203 | +0.07(+1.64%) |
Sep 07, 2023 | 4.295 | 4.340 | 4.250 | 4.250 | 8,422 | -0.05(-1.16%) |
Sep 06, 2023 | 4.280 | 4.340 | 4.230 | 4.300 | 12,298 | +0.01(+0.23%) |
Sep 05, 2023 | 4.250 | 4.309 | 4.200 | 4.290 | 7,221 | -0.05(-1.15%) |
Sep 01, 2023 | 4.280 | 4.340 | 4.280 | 4.340 | 5,310 | +0.04(+0.93%) |
Aug 31, 2023 | 4.210 | 4.340 | 4.210 | 4.300 | 2,372 | +0.01(+0.24%) |
Aug 30, 2023 | 4.200 | 4.300 | 4.200 | 4.290 | 11,822 | +0.08(+1.90%) |
Aug 29, 2023 | 4.320 | 4.330 | 4.210 | 4.210 | 5,352 | -0.11(-2.55%) |
Aug 28, 2023 | 4.250 | 4.330 | 4.209 | 4.320 | 6,611 | +0.07(+1.65%) |
Aug 25, 2023 | 4.224 | 4.265 | 4.210 | 4.250 | 2,023 | +0.04(+0.95%) |
Aug 24, 2023 | 4.180 | 4.210 | 4.180 | 4.210 | 718 | +0.00(+0.00%) |
Aug 23, 2023 | 4.200 | 4.260 | 4.166 | 4.210 | 3,451 | +0.03(+0.72%) |
Aug 22, 2023 | 4.160 | 4.339 | 4.150 | 4.180 | 9,338 | -0.02(-0.48%) |
Aug 21, 2023 | 4.330 | 4.490 | 4.140 | 4.200 | 43,501 | -0.13(-3.00%) |
Aug 18, 2023 | 4.550 | 4.652 | 4.252 | 4.330 | 22,288 | -0.07(-1.59%) |
Aug 17, 2023 | 4.290 | 4.970 | 4.290 | 4.400 | 28,787 | +0.35(+8.64%) |
Aug 16, 2023 | 4.420 | 4.510 | 3.980 | 4.050 | 28,035 | -0.36(-8.16%) |
Aug 15, 2023 | 4.650 | 4.702 | 4.410 | 4.410 | 35,564 | -0.05(-1.12%) |
Aug 14, 2023 | 4.440 | 4.500 | 4.440 | 4.460 | 13,333 | -0.02(-0.45%) |
Aug 11, 2023 | 4.470 | 4.551 | 4.470 | 4.480 | 22,572 | -0.02(-0.44%) |
Aug 10, 2023 | 4.490 | 4.500 | 4.470 | 4.500 | 23,405 | -0.02(-0.44%) |
Aug 09, 2023 | 4.550 | 4.600 | 4.490 | 4.520 | 12,960 | -0.02(-0.44%) |
Aug 08, 2023 | 4.500 | 4.568 | 4.500 | 4.540 | 3,566 | +0.04(+0.89%) |
Aug 07, 2023 | 4.500 | 4.580 | 4.500 | 4.500 | 2,266 | -0.03(-0.66%) |
Aug 04, 2023 | 4.490 | 4.640 | 4.490 | 4.530 | 2,751 | +0.02(+0.44%) |
Aug 03, 2023 | 4.518 | 4.574 | 4.510 | 4.510 | 2,247 | -0.05(-1.10%) |
Aug 02, 2023 | 4.560 | 4.587 | 4.560 | 4.560 | 7,995 | +0.00(+0.00%) |
Aug 01, 2023 | 4.605 | 4.605 | 4.560 | 4.560 | 900 | -0.01(-0.22%) |
Jul 31, 2023 | 4.610 | 4.640 | 4.570 | 4.570 | 1,409 | +0.01(+0.22%) |
Jul 28, 2023 | 4.620 | 4.621 | 4.550 | 4.560 | 5,466 | -0.07(-1.45%) |
Jul 27, 2023 | 4.539 | 4.630 | 4.531 | 4.627 | 16,604 | -0.00(-0.08%) |
Jul 26, 2023 | 4.540 | 4.631 | 4.540 | 4.631 | 1,518 | +0.12(+2.68%) |
Jul 25, 2023 | 4.570 | 4.650 | 4.500 | 4.510 | 3,257 | -0.02(-0.37%) |
Jul 24, 2023 | 4.560 | 4.657 | 4.527 | 4.527 | 3,000 | -0.03(-0.72%) |
Jul 21, 2023 | 4.533 | 4.559 | 4.533 | 4.559 | 3,393 | +0.07(+1.55%) |
Jul 20, 2023 | 4.470 | 4.590 | 4.470 | 4.490 | 27,027 | +0.04(+1.01%) |
Jul 19, 2023 | 4.471 | 4.471 | 4.422 | 4.445 | 1,954 | +0.03(+0.57%) |
Jul 18, 2023 | 4.420 | 4.473 | 4.380 | 4.420 | 25,139 | -0.02(-0.45%) |
Jul 17, 2023 | 4.450 | 4.450 | 4.440 | 4.440 | 11,637 | -0.05(-1.11%) |
Jul 14, 2023 | 4.450 | 4.490 | 4.390 | 4.490 | 23,926 | +0.08(+1.81%) |
Jul 13, 2023 | 4.520 | 4.520 | 4.400 | 4.410 | 16,919 | -0.04(-0.90%) |
Jul 12, 2023 | 4.470 | 4.510 | 4.430 | 4.450 | 8,466 | -0.04(-0.89%) |
Jul 11, 2023 | 4.417 | 4.520 | 4.417 | 4.490 | 20,896 | +0.06(+1.35%) |
Jul 10, 2023 | 4.550 | 4.565 | 4.430 | 4.430 | 17,861 | -0.15(-3.28%) |
Jul 07, 2023 | 4.500 | 4.580 | 4.500 | 4.580 | 3,474 | +0.10(+2.23%) |
Jul 06, 2023 | 4.485 | 4.520 | 4.450 | 4.480 | 3,388 | -0.01(-0.33%) |
Jul 05, 2023 | 4.430 | 4.530 | 4.360 | 4.495 | 47,598 | +0.04(+1.01%) |
Jul 03, 2023 | 4.450 | 4.505 | 4.450 | 4.450 | 27,554 | +0.00(+0.00%) |
Jun 30, 2023 | 4.510 | 4.520 | 4.450 | 4.450 | 40,377 | -0.02(-0.45%) |
Jun 29, 2023 | 4.490 | 4.517 | 4.470 | 4.470 | 26,122 | +0.00(+0.00%) |
Jun 28, 2023 | 4.500 | 4.530 | 4.470 | 4.470 | 19,399 | -0.03(-0.67%) |
Jun 27, 2023 | 4.500 | 4.530 | 4.470 | 4.500 | 23,182 | +0.02(+0.45%) |
Jun 26, 2023 | 4.500 | 4.500 | 4.470 | 4.480 | 2,773 | -0.02(-0.55%) |
Jun 23, 2023 | 4.530 | 4.532 | 4.461 | 4.505 | 11,804 | -0.03(-0.55%) |
Jun 22, 2023 | 4.530 | 4.555 | 4.520 | 4.530 | 4,127 | -0.02(-0.44%) |
Jun 21, 2023 | 4.450 | 4.550 | 4.450 | 4.550 | 4,258 | +0.09(+2.02%) |
Jun 20, 2023 | 4.510 | 4.540 | 4.460 | 4.460 | 2,353 | -0.01(-0.22%) |
Jun 16, 2023 | 4.510 | 4.540 | 4.450 | 4.470 | 13,508 | -0.06(-1.32%) |