Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 4.090 | 4.100 | 3.990 | 4.060 | 82,420 | -0.04(-0.98%) |
May 20, 2024 | 4.050 | 4.250 | 4.050 | 4.100 | 51,304 | -0.08(-1.91%) |
May 17, 2024 | 4.140 | 4.180 | 4.130 | 4.180 | 63,772 | +0.04(+0.88%) |
May 16, 2024 | 4.120 | 4.170 | 4.110 | 4.144 | 40,020 | -0.05(-1.23%) |
May 15, 2024 | 4.180 | 4.220 | 4.180 | 4.195 | 55,705 | -0.04(-0.83%) |
May 14, 2024 | 4.230 | 4.250 | 4.195 | 4.230 | 90,812 | +0.09(+2.17%) |
May 13, 2024 | 4.130 | 4.190 | 4.130 | 4.140 | 47,292 | +0.03(+0.85%) |
May 10, 2024 | 4.080 | 4.110 | 4.080 | 4.105 | 64,405 | +0.10(+2.42%) |
May 09, 2024 | 4.000 | 4.040 | 3.970 | 4.008 | 80,710 | +0.03(+0.70%) |
May 08, 2024 | 3.960 | 4.010 | 3.959 | 3.980 | 46,561 | -0.02(-0.50%) |
May 07, 2024 | 3.980 | 4.000 | 3.970 | 4.000 | 81,329 | +0.04(+1.01%) |
May 06, 2024 | 3.960 | 3.990 | 3.950 | 3.960 | 54,965 | +0.05(+1.28%) |
May 03, 2024 | 3.920 | 3.928 | 3.890 | 3.910 | 48,632 | +0.08(+2.09%) |
May 02, 2024 | 3.790 | 5.000 | 3.772 | 3.830 | 73,370 | +0.07(+1.86%) |
May 01, 2024 | 3.730 | 3.770 | 3.710 | 3.760 | 44,433 | +0.03(+0.80%) |
Apr 30, 2024 | 3.787 | 3.787 | 3.730 | 3.730 | 52,684 | -0.06(-1.58%) |
Apr 29, 2024 | 3.771 | 3.808 | 3.770 | 3.790 | 74,523 | +0.03(+0.80%) |
Apr 26, 2024 | 3.750 | 3.770 | 3.730 | 3.760 | 84,463 | -0.02(-0.53%) |
Apr 25, 2024 | 3.715 | 3.780 | 3.690 | 3.780 | 59,416 | -0.01(-0.26%) |
Apr 24, 2024 | 3.811 | 3.820 | 3.790 | 3.790 | 79,040 | -0.04(-1.04%) |
Apr 23, 2024 | 3.800 | 3.840 | 3.800 | 3.830 | 118,396 | +0.03(+0.68%) |
Apr 22, 2024 | 3.810 | 3.830 | 3.790 | 3.804 | 38,224 | +0.05(+1.44%) |
Apr 19, 2024 | 3.750 | 3.760 | 3.710 | 3.750 | 57,455 | +0.04(+1.21%) |
Apr 18, 2024 | 3.690 | 3.740 | 3.685 | 3.705 | 91,053 | +0.00(+0.14%) |
Apr 17, 2024 | 3.728 | 3.728 | 3.670 | 3.700 | 99,922 | -0.04(-1.07%) |
Apr 16, 2024 | 3.720 | 3.760 | 3.700 | 3.740 | 102,210 | -0.09(-2.35%) |
Apr 15, 2024 | 3.851 | 3.860 | 3.800 | 3.830 | 50,598 | +0.00(+0.00%) |
Apr 12, 2024 | 3.930 | 3.945 | 3.830 | 3.830 | 59,709 | -0.20(-4.84%) |
Apr 11, 2024 | 3.970 | 4.035 | 3.950 | 4.025 | 55,185 | +0.01(+0.12%) |
Apr 10, 2024 | 3.986 | 4.050 | 3.980 | 4.020 | 35,704 | -0.06(-1.47%) |
Apr 09, 2024 | 4.111 | 4.130 | 4.080 | 4.080 | 30,762 | -0.08(-1.88%) |
Apr 08, 2024 | 4.130 | 4.160 | 4.130 | 4.158 | 32,608 | +0.05(+1.17%) |
Apr 05, 2024 | 4.110 | 4.140 | 4.080 | 4.110 | 81,644 | -0.01(-0.36%) |
Apr 04, 2024 | 4.140 | 4.160 | 4.120 | 4.125 | 65,303 | +0.04(+0.86%) |
Apr 03, 2024 | 4.050 | 4.110 | 4.050 | 4.090 | 71,273 | +0.12(+3.02%) |
Apr 02, 2024 | 4.000 | 4.002 | 3.960 | 3.970 | 61,018 | -0.13(-3.17%) |
Apr 01, 2024 | 4.105 | 4.110 | 3.910 | 4.100 | 68,693 | -0.03(-0.73%) |
Mar 28, 2024 | 4.070 | 4.139 | 4.070 | 4.130 | 133,261 | +0.23(+5.90%) |
Mar 27, 2024 | 3.900 | 3.920 | 3.870 | 3.900 | 78,796 | +0.06(+1.63%) |
Mar 26, 2024 | 3.770 | 3.860 | 3.770 | 3.837 | 95,864 | +0.13(+3.43%) |
Mar 25, 2024 | 3.699 | 3.730 | 3.695 | 3.710 | 79,115 | -0.02(-0.54%) |
Mar 22, 2024 | 3.740 | 3.740 | 3.683 | 3.730 | 77,621 | -0.06(-1.61%) |
Mar 21, 2024 | 3.840 | 3.870 | 3.780 | 3.791 | 49,415 | -0.04(-1.13%) |
Mar 20, 2024 | 3.815 | 3.850 | 3.790 | 3.834 | 162,054 | -0.04(-0.92%) |
Mar 19, 2024 | 3.890 | 3.890 | 3.840 | 3.870 | 84,269 | -0.08(-2.00%) |
Mar 18, 2024 | 3.960 | 3.990 | 3.940 | 3.949 | 45,910 | -0.03(-0.78%) |
Mar 15, 2024 | 4.000 | 4.028 | 3.950 | 3.980 | 53,499 | +0.08(+2.05%) |
Mar 14, 2024 | 3.950 | 3.950 | 3.870 | 3.900 | 97,468 | -0.09(-2.26%) |
Mar 13, 2024 | 3.999 | 3.999 | 3.970 | 3.990 | 56,402 | +0.02(+0.50%) |
Mar 12, 2024 | 3.960 | 3.980 | 3.950 | 3.970 | 67,431 | +0.03(+0.76%) |
Mar 11, 2024 | 3.925 | 3.940 | 3.910 | 3.940 | 33,746 | -0.01(-0.25%) |
Mar 08, 2024 | 3.920 | 4.020 | 3.875 | 3.950 | 87,666 | -0.09(-2.23%) |
Mar 07, 2024 | 4.080 | 4.110 | 4.010 | 4.040 | 109,958 | +0.06(+1.64%) |
Mar 06, 2024 | 3.960 | 4.000 | 3.960 | 3.975 | 65,985 | +0.12(+3.25%) |
Mar 05, 2024 | 3.844 | 3.870 | 3.840 | 3.850 | 70,688 | -0.02(-0.51%) |
Mar 04, 2024 | 3.859 | 3.870 | 3.840 | 3.870 | 51,823 | -0.06(-1.40%) |
Mar 01, 2024 | 3.870 | 3.925 | 3.857 | 3.925 | 57,864 | +0.04(+1.16%) |
Feb 29, 2024 | 3.890 | 3.920 | 3.850 | 3.880 | 81,635 | -0.08(-1.90%) |
Feb 28, 2024 | 4.005 | 4.008 | 3.930 | 3.955 | 57,051 | -0.06(-1.62%) |
Feb 27, 2024 | 4.030 | 4.055 | 4.010 | 4.020 | 68,224 | +0.02(+0.50%) |
Feb 26, 2024 | 4.000 | 4.009 | 3.970 | 4.000 | 46,925 | +0.01(+0.25%) |
Feb 23, 2024 | 3.980 | 4.020 | 3.980 | 3.990 | 51,598 | -0.02(-0.60%) |
Feb 22, 2024 | 4.010 | 4.041 | 3.990 | 4.014 | 71,552 | -0.02(-0.40%) |
Feb 21, 2024 | 3.990 | 4.050 | 3.990 | 4.030 | 59,763 | +0.11(+2.81%) |
Feb 20, 2024 | 3.940 | 3.970 | 3.910 | 3.920 | 63,994 | -0.05(-1.30%) |
Feb 16, 2024 | 3.970 | 3.990 | 3.970 | 3.971 | 30,846 | -0.02(-0.59%) |
Feb 15, 2024 | 4.000 | 4.000 | 3.960 | 3.995 | 88,026 | +0.06(+1.40%) |
Feb 14, 2024 | 3.910 | 3.940 | 3.895 | 3.940 | 59,514 | +0.07(+1.78%) |
Feb 13, 2024 | 3.877 | 3.910 | 3.850 | 3.871 | 39,481 | -0.07(-1.75%) |
Feb 12, 2024 | 3.930 | 3.980 | 3.917 | 3.940 | 49,414 | +0.06(+1.55%) |
Feb 09, 2024 | 3.885 | 3.899 | 3.840 | 3.880 | 37,009 | -0.03(-0.77%) |
Feb 08, 2024 | 3.920 | 3.930 | 3.880 | 3.910 | 71,939 | -0.01(-0.36%) |
Feb 07, 2024 | 3.930 | 3.950 | 3.900 | 3.924 | 85,874 | -0.08(-1.89%) |
Feb 06, 2024 | 3.950 | 4.030 | 3.950 | 4.000 | 112,907 | +0.14(+3.63%) |
Feb 05, 2024 | 3.941 | 3.950 | 3.830 | 3.860 | 179,737 | +0.01(+0.26%) |
Feb 02, 2024 | 3.850 | 3.850 | 3.820 | 3.850 | 253,998 | +0.04(+1.05%) |
Feb 01, 2024 | 3.790 | 3.820 | 3.750 | 3.810 | 393,369 | +0.04(+0.93%) |
Jan 31, 2024 | 3.760 | 3.830 | 3.760 | 3.775 | 81,731 | +0.00(+0.13%) |
Jan 30, 2024 | 3.800 | 3.850 | 3.770 | 3.770 | 135,266 | +0.13(+3.57%) |
Jan 29, 2024 | 3.650 | 3.670 | 3.620 | 3.640 | 43,023 | -0.04(-1.22%) |
Jan 26, 2024 | 3.680 | 3.710 | 3.658 | 3.685 | 35,264 | +0.04(+0.96%) |
Jan 25, 2024 | 3.580 | 3.650 | 3.570 | 3.650 | 128,684 | +0.09(+2.53%) |
Jan 24, 2024 | 3.530 | 3.570 | 3.521 | 3.560 | 93,342 | +0.07(+2.01%) |
Jan 23, 2024 | 3.515 | 3.515 | 3.470 | 3.490 | 81,832 | +0.01(+0.29%) |
Jan 22, 2024 | 3.525 | 3.530 | 3.480 | 3.480 | 71,409 | -0.06(-1.69%) |
Jan 19, 2024 | 3.500 | 3.540 | 3.490 | 3.540 | 67,745 | -0.02(-0.56%) |
Jan 18, 2024 | 3.549 | 3.567 | 3.520 | 3.560 | 162,037 | +0.00(+0.00%) |
Jan 17, 2024 | 3.510 | 3.560 | 3.495 | 3.560 | 166,232 | +0.00(+0.00%) |
Jan 16, 2024 | 3.530 | 3.600 | 3.520 | 3.560 | 72,560 | -0.09(-2.47%) |
Jan 12, 2024 | 3.680 | 3.709 | 3.640 | 3.650 | 57,422 | -0.11(-2.99%) |
Jan 11, 2024 | 3.800 | 3.800 | 3.720 | 3.763 | 40,472 | -0.02(-0.46%) |
Jan 10, 2024 | 3.770 | 3.790 | 3.760 | 3.780 | 36,793 | +0.03(+0.80%) |
Jan 09, 2024 | 3.750 | 3.790 | 3.720 | 3.750 | 62,508 | -0.01(-0.27%) |
Jan 08, 2024 | 3.710 | 3.780 | 3.710 | 3.760 | 74,781 | +0.04(+1.08%) |
Jan 05, 2024 | 3.660 | 3.740 | 3.660 | 3.720 | 59,932 | +0.01(+0.27%) |
Jan 04, 2024 | 3.725 | 3.767 | 3.700 | 3.710 | 109,096 | -0.03(-0.80%) |
Jan 03, 2024 | 3.736 | 3.780 | 3.720 | 3.740 | 165,837 | -0.08(-2.09%) |
Jan 02, 2024 | 3.830 | 3.860 | 3.820 | 3.820 | 79,641 | -0.06(-1.55%) |
Dec 29, 2023 | 3.870 | 3.910 | 3.870 | 3.880 | 117,494 | +0.01(+0.26%) |
Dec 28, 2023 | 3.890 | 3.929 | 3.850 | 3.870 | 87,686 | -0.03(-0.77%) |
Dec 27, 2023 | 3.857 | 3.920 | 3.855 | 3.900 | 75,289 | +0.10(+2.63%) |
Dec 26, 2023 | 3.860 | 3.860 | 3.670 | 3.800 | 60,364 | +0.03(+0.80%) |
Dec 22, 2023 | 3.800 | 3.840 | 3.770 | 3.770 | 177,424 | -0.06(-1.57%) |
Dec 21, 2023 | 3.810 | 3.850 | 3.800 | 3.830 | 97,420 | +0.09(+2.50%) |
Dec 20, 2023 | 3.740 | 3.790 | 3.720 | 3.736 | 137,222 | +0.01(+0.17%) |
Dec 19, 2023 | 3.733 | 3.770 | 3.720 | 3.730 | 63,738 | +0.08(+2.19%) |
Dec 18, 2023 | 3.660 | 3.670 | 3.620 | 3.650 | 54,289 | -0.01(-0.27%) |
Dec 15, 2023 | 3.707 | 3.730 | 3.660 | 3.660 | 54,700 | -0.09(-2.53%) |
Dec 14, 2023 | 3.730 | 3.780 | 3.710 | 3.755 | 194,877 | +0.13(+3.73%) |
Dec 13, 2023 | 3.570 | 3.620 | 3.520 | 3.620 | 343,520 | -0.03(-0.82%) |
Dec 12, 2023 | 3.660 | 3.680 | 3.620 | 3.650 | 129,105 | +0.06(+1.67%) |
Dec 11, 2023 | 3.490 | 3.630 | 3.490 | 3.590 | 185,589 | +0.09(+2.57%) |
Dec 08, 2023 | 3.520 | 3.560 | 3.480 | 3.500 | 53,016 | +0.00(+0.00%) |
Dec 07, 2023 | 3.480 | 3.510 | 3.455 | 3.500 | 55,815 | -0.03(-0.85%) |
Dec 06, 2023 | 3.520 | 3.570 | 3.520 | 3.530 | 85,124 | +0.04(+1.15%) |
Dec 05, 2023 | 3.430 | 3.490 | 3.430 | 3.490 | 94,238 | +0.01(+0.29%) |
Dec 04, 2023 | 3.470 | 3.480 | 3.440 | 3.480 | 147,163 | -0.02(-0.57%) |
Dec 01, 2023 | 3.438 | 3.500 | 3.435 | 3.500 | 58,631 | +0.05(+1.45%) |
Nov 30, 2023 | 3.440 | 3.480 | 3.415 | 3.450 | 114,536 | -0.01(-0.29%) |
Nov 29, 2023 | 3.460 | 3.500 | 3.450 | 3.460 | 51,403 | +0.03(+0.87%) |
Nov 28, 2023 | 3.390 | 3.450 | 3.380 | 3.430 | 60,983 | +0.00(+0.01%) |
Nov 27, 2023 | 3.450 | 3.450 | 3.410 | 3.430 | 53,131 | -0.04(-1.16%) |
Nov 24, 2023 | 3.450 | 3.480 | 3.450 | 3.470 | 30,411 | -0.06(-1.70%) |
Nov 22, 2023 | 3.480 | 3.530 | 3.480 | 3.530 | 144,278 | +0.03(+0.86%) |
Nov 21, 2023 | 3.530 | 3.540 | 3.480 | 3.500 | 156,618 | -0.04(-1.13%) |
Nov 20, 2023 | 3.540 | 3.550 | 3.520 | 3.540 | 64,916 | +0.01(+0.25%) |
Nov 17, 2023 | 3.510 | 3.550 | 3.510 | 3.531 | 48,021 | +0.11(+3.25%) |
Nov 16, 2023 | 3.460 | 3.488 | 3.420 | 3.420 | 38,177 | -0.05(-1.44%) |
Nov 15, 2023 | 3.460 | 3.500 | 3.450 | 3.470 | 47,779 | +0.05(+1.46%) |
Nov 14, 2023 | 3.350 | 3.420 | 3.350 | 3.420 | 136,522 | +0.21(+6.54%) |
Nov 13, 2023 | 3.190 | 3.230 | 3.170 | 3.210 | 61,013 | +0.01(+0.31%) |
Nov 10, 2023 | 3.230 | 3.240 | 3.180 | 3.200 | 63,572 | -0.11(-3.32%) |
Nov 09, 2023 | 3.350 | 3.370 | 3.300 | 3.310 | 226,307 | +0.01(+0.30%) |
Nov 08, 2023 | 3.300 | 3.350 | 3.270 | 3.300 | 246,763 | -0.09(-2.65%) |
Nov 07, 2023 | 3.390 | 3.400 | 3.370 | 3.390 | 120,373 | -0.08(-2.31%) |
Nov 06, 2023 | 3.540 | 3.540 | 3.460 | 3.470 | 88,162 | -0.15(-4.01%) |
Nov 03, 2023 | 3.670 | 3.730 | 3.610 | 3.615 | 102,374 | +0.02(+0.42%) |
Nov 02, 2023 | 3.600 | 3.630 | 3.560 | 3.600 | 142,728 | +0.08(+2.27%) |
Nov 01, 2023 | 3.480 | 3.546 | 3.480 | 3.520 | 120,002 | +0.06(+1.73%) |
Oct 31, 2023 | 3.420 | 3.463 | 3.401 | 3.460 | 434,436 | +0.04(+1.17%) |
Oct 30, 2023 | 3.410 | 3.455 | 3.410 | 3.420 | 105,796 | +0.05(+1.48%) |
Oct 27, 2023 | 3.375 | 3.400 | 3.330 | 3.370 | 67,159 | -0.04(-1.17%) |
Oct 26, 2023 | 3.390 | 3.420 | 3.360 | 3.410 | 88,732 | -0.01(-0.29%) |
Oct 25, 2023 | 3.400 | 3.459 | 3.390 | 3.420 | 68,033 | -0.10(-2.84%) |
Oct 24, 2023 | 3.520 | 3.550 | 3.490 | 3.520 | 232,092 | +0.12(+3.53%) |
Oct 23, 2023 | 3.320 | 3.430 | 3.320 | 3.400 | 88,738 | +0.02(+0.59%) |
Oct 20, 2023 | 3.400 | 3.400 | 3.360 | 3.380 | 113,352 | -0.11(-3.15%) |
Oct 19, 2023 | 3.430 | 3.490 | 3.420 | 3.490 | 78,816 | -0.04(-1.27%) |
Oct 18, 2023 | 3.520 | 3.560 | 3.506 | 3.535 | 46,879 | -0.06(-1.81%) |
Oct 17, 2023 | 3.550 | 3.610 | 3.550 | 3.600 | 99,041 | +0.05(+1.41%) |
Oct 16, 2023 | 3.505 | 3.550 | 3.490 | 3.550 | 107,227 | +0.11(+3.20%) |
Oct 13, 2023 | 3.425 | 3.462 | 3.425 | 3.440 | 46,945 | +0.06(+1.93%) |
Oct 12, 2023 | 3.420 | 3.430 | 3.375 | 3.375 | 32,272 | -0.12(-3.43%) |
Oct 11, 2023 | 3.510 | 3.530 | 3.490 | 3.495 | 38,942 | -0.03(-0.99%) |
Oct 10, 2023 | 3.510 | 3.550 | 3.510 | 3.530 | 54,767 | +0.10(+2.84%) |
Oct 09, 2023 | 3.430 | 3.440 | 3.397 | 3.433 | 39,922 | -0.06(-1.65%) |
Oct 06, 2023 | 3.430 | 3.513 | 3.430 | 3.490 | 54,392 | +0.10(+2.95%) |
Oct 05, 2023 | 3.420 | 3.432 | 3.370 | 3.390 | 45,570 | -0.04(-1.17%) |
Oct 04, 2023 | 3.470 | 3.470 | 3.392 | 3.430 | 68,939 | -0.04(-1.15%) |
Oct 03, 2023 | 3.570 | 3.570 | 3.470 | 3.470 | 61,366 | -0.20(-5.45%) |
Oct 02, 2023 | 3.696 | 3.696 | 3.660 | 3.670 | 633,283 | -0.06(-1.61%) |
Sep 29, 2023 | 3.822 | 3.830 | 3.730 | 3.730 | 32,036 | +0.01(+0.27%) |
Sep 28, 2023 | 3.705 | 3.760 | 3.700 | 3.720 | 61,840 | +0.05(+1.36%) |
Sep 27, 2023 | 3.710 | 3.710 | 3.630 | 3.670 | 47,437 | -0.04(-1.08%) |
Sep 26, 2023 | 3.738 | 3.750 | 3.700 | 3.710 | 36,021 | -0.04(-0.93%) |
Sep 25, 2023 | 3.750 | 3.760 | 3.730 | 3.745 | 99,698 | -0.11(-2.92%) |
Sep 22, 2023 | 3.888 | 3.910 | 3.857 | 3.857 | 54,523 | -0.04(-1.09%) |
Sep 21, 2023 | 3.950 | 3.950 | 3.900 | 3.900 | 85,389 | -0.16(-3.94%) |
Sep 20, 2023 | 4.100 | 4.122 | 4.060 | 4.060 | 32,697 | -0.02(-0.47%) |
Sep 19, 2023 | 4.060 | 4.090 | 4.060 | 4.079 | 38,214 | -0.02(-0.51%) |
Sep 18, 2023 | 4.114 | 4.140 | 4.100 | 4.100 | 63,126 | -0.08(-1.91%) |
Sep 15, 2023 | 4.240 | 4.260 | 4.180 | 4.180 | 65,828 | -0.01(-0.14%) |
Sep 14, 2023 | 4.180 | 4.200 | 4.180 | 4.186 | 80,068 | -0.03(-0.65%) |
Sep 13, 2023 | 4.200 | 4.240 | 4.200 | 4.213 | 28,058 | -0.03(-0.63%) |
Sep 12, 2023 | 4.200 | 4.250 | 4.200 | 4.240 | 21,940 | +0.05(+1.19%) |
Sep 11, 2023 | 4.200 | 4.220 | 4.180 | 4.190 | 62,717 | +0.06(+1.45%) |
Sep 08, 2023 | 4.165 | 4.180 | 4.130 | 4.130 | 48,839 | -0.02(-0.48%) |
Sep 07, 2023 | 4.180 | 4.180 | 4.130 | 4.150 | 49,813 | -0.06(-1.43%) |
Sep 06, 2023 | 4.250 | 4.260 | 4.200 | 4.210 | 614,047 | -0.07(-1.75%) |
Sep 05, 2023 | 4.330 | 4.330 | 4.270 | 4.285 | 39,490 | -0.10(-2.28%) |
Sep 01, 2023 | 4.417 | 4.440 | 4.370 | 4.385 | 33,363 | -0.00(-0.11%) |
Aug 31, 2023 | 4.430 | 4.430 | 4.375 | 4.390 | 20,686 | -0.02(-0.45%) |
Aug 30, 2023 | 4.400 | 4.450 | 4.400 | 4.410 | 34,438 | -0.05(-1.12%) |
Aug 29, 2023 | 4.360 | 4.470 | 4.360 | 4.460 | 58,729 | +0.05(+1.25%) |
Aug 28, 2023 | 4.388 | 4.405 | 4.370 | 4.405 | 86,291 | +0.01(+0.23%) |
Aug 25, 2023 | 4.360 | 4.395 | 4.350 | 4.395 | 61,055 | -0.01(-0.11%) |
Aug 24, 2023 | 4.470 | 4.470 | 4.390 | 4.400 | 67,890 | -0.10(-2.22%) |
Aug 23, 2023 | 4.500 | 4.518 | 4.500 | 4.500 | 41,684 | -0.03(-0.66%) |
Aug 22, 2023 | 4.540 | 4.560 | 4.520 | 4.530 | 64,491 | -0.04(-0.88%) |
Aug 21, 2023 | 4.545 | 4.570 | 4.530 | 4.570 | 37,728 | +0.02(+0.45%) |
Aug 18, 2023 | 4.490 | 4.550 | 4.480 | 4.550 | 46,829 | -0.10(-2.16%) |
Aug 17, 2023 | 4.695 | 4.695 | 4.620 | 4.650 | 27,754 | -0.06(-1.27%) |
Aug 16, 2023 | 4.660 | 4.730 | 4.660 | 4.710 | 49,486 | +0.03(+0.64%) |
Aug 15, 2023 | 4.700 | 4.720 | 4.680 | 4.680 | 133,036 | -0.09(-1.89%) |
Aug 14, 2023 | 4.715 | 4.780 | 4.715 | 4.770 | 47,977 | +0.02(+0.42%) |
Aug 11, 2023 | 4.790 | 4.790 | 4.740 | 4.750 | 61,486 | -0.09(-1.86%) |
Aug 10, 2023 | 4.880 | 4.915 | 4.840 | 4.840 | 20,702 | +0.06(+1.26%) |
Aug 09, 2023 | 4.760 | 4.780 | 4.758 | 4.780 | 36,357 | +0.06(+1.27%) |
Aug 08, 2023 | 4.665 | 4.730 | 4.665 | 4.720 | 34,339 | -0.05(-1.11%) |
Aug 07, 2023 | 4.760 | 4.775 | 4.720 | 4.773 | 27,211 | +0.00(+0.06%) |
Aug 04, 2023 | 4.740 | 4.795 | 4.700 | 4.770 | 42,734 | -0.05(-1.04%) |
Aug 03, 2023 | 4.855 | 4.870 | 4.820 | 4.820 | 46,001 | -0.02(-0.41%) |
Aug 02, 2023 | 4.855 | 4.870 | 4.820 | 4.840 | 22,544 | -0.20(-3.97%) |
Aug 01, 2023 | 5.050 | 5.160 | 5.010 | 5.040 | 38,034 | -0.04(-0.79%) |
Jul 31, 2023 | 5.120 | 5.140 | 5.080 | 5.080 | 121,967 | +0.07(+1.35%) |
Jul 28, 2023 | 4.980 | 5.040 | 4.980 | 5.013 | 45,346 | +0.12(+2.51%) |
Jul 27, 2023 | 4.910 | 4.950 | 4.890 | 4.890 | 52,062 | +0.07(+1.45%) |
Jul 26, 2023 | 4.760 | 4.820 | 4.760 | 4.820 | 35,954 | +0.06(+1.15%) |
Jul 25, 2023 | 4.740 | 4.800 | 4.740 | 4.765 | 102,357 | -0.01(-0.21%) |
Jul 24, 2023 | 4.790 | 4.800 | 4.750 | 4.775 | 10,791 | -0.05(-1.14%) |
Jul 21, 2023 | 4.850 | 4.850 | 4.820 | 4.830 | 86,820 | -0.04(-0.82%) |
Jul 20, 2023 | 4.910 | 4.930 | 4.870 | 4.870 | 13,160 | -0.09(-1.91%) |
Jul 19, 2023 | 4.990 | 4.990 | 4.950 | 4.965 | 55,948 | -0.12(-2.26%) |
Jul 18, 2023 | 5.010 | 5.100 | 5.010 | 5.080 | 72,441 | +0.08(+1.60%) |
Jul 17, 2023 | 4.980 | 5.000 | 4.970 | 5.000 | 48,529 | +0.01(+0.20%) |
Jul 14, 2023 | 5.000 | 5.020 | 4.980 | 4.990 | 32,021 | -0.04(-0.89%) |
Jul 13, 2023 | 5.000 | 5.040 | 5.000 | 5.035 | 35,762 | +0.05(+1.10%) |
Jul 12, 2023 | 4.970 | 5.000 | 4.962 | 4.980 | 111,384 | +0.08(+1.63%) |
Jul 11, 2023 | 4.870 | 4.920 | 4.870 | 4.900 | 86,263 | +0.13(+2.64%) |
Jul 10, 2023 | 4.710 | 4.780 | 4.710 | 4.774 | 56,255 | +0.05(+1.12%) |
Jul 07, 2023 | 4.630 | 4.740 | 4.630 | 4.721 | 32,108 | +0.16(+3.42%) |
Jul 06, 2023 | 4.580 | 4.580 | 4.550 | 4.565 | 21,292 | -0.03(-0.64%) |
Jul 05, 2023 | 4.630 | 4.650 | 4.590 | 4.595 | 143,478 | +0.05(+1.20%) |
Jul 03, 2023 | 4.500 | 4.540 | 4.480 | 4.540 | 51,155 | +0.04(+0.78%) |
Jun 30, 2023 | 4.487 | 4.520 | 4.487 | 4.505 | 125,640 | +0.12(+2.85%) |
Jun 29, 2023 | 4.380 | 4.410 | 4.380 | 4.380 | 28,878 | +0.07(+1.62%) |
Jun 28, 2023 | 4.300 | 4.330 | 4.296 | 4.310 | 17,784 | +0.01(+0.23%) |
Jun 27, 2023 | 4.220 | 4.310 | 4.220 | 4.300 | 34,992 | +0.05(+1.18%) |
Jun 26, 2023 | 4.270 | 4.290 | 4.240 | 4.250 | 74,512 | +0.01(+0.24%) |
Jun 23, 2023 | 4.250 | 4.250 | 4.220 | 4.240 | 29,547 | -0.06(-1.40%) |
Jun 22, 2023 | 4.291 | 4.300 | 4.280 | 4.300 | 32,490 | -0.03(-0.69%) |
Jun 21, 2023 | 4.250 | 4.340 | 4.250 | 4.330 | 73,459 | +0.08(+1.76%) |
Jun 20, 2023 | 4.250 | 4.290 | 4.235 | 4.255 | 73,063 | -0.24(-5.23%) |
Jun 16, 2023 | 4.480 | 4.503 | 4.470 | 4.490 | 38,693 | +0.02(+0.45%) |