Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 5.360 | 5.490 | 5.330 | 5.420 | 111,219 | +0.05(+0.93%) |
May 08, 2024 | 5.360 | 5.477 | 5.250 | 5.370 | 196,232 | -0.09(-1.65%) |
May 07, 2024 | 5.580 | 5.680 | 5.410 | 5.460 | 362,751 | -0.07(-1.27%) |
May 06, 2024 | 5.470 | 5.570 | 5.450 | 5.530 | 140,948 | +0.06(+1.10%) |
May 03, 2024 | 5.280 | 5.780 | 5.280 | 5.470 | 259,837 | +0.23(+4.39%) |
May 02, 2024 | 5.400 | 5.400 | 5.180 | 5.240 | 210,194 | -0.09(-1.69%) |
May 01, 2024 | 5.280 | 5.440 | 5.240 | 5.330 | 171,035 | +0.06(+1.14%) |
Apr 30, 2024 | 5.280 | 5.479 | 5.160 | 5.270 | 248,659 | -0.06(-1.13%) |
Apr 29, 2024 | 5.650 | 5.682 | 5.270 | 5.330 | 448,900 | -0.08(-1.48%) |
Apr 26, 2024 | 5.140 | 5.490 | 5.120 | 5.410 | 639,212 | +0.26(+5.05%) |
Apr 25, 2024 | 5.060 | 5.240 | 4.910 | 5.150 | 388,128 | +0.11(+2.18%) |
Apr 24, 2024 | 5.260 | 5.646 | 5.000 | 5.040 | 919,728 | +0.22(+4.56%) |
Apr 23, 2024 | 4.900 | 5.020 | 4.700 | 4.820 | 478,470 | -0.12(-2.43%) |
Apr 22, 2024 | 4.990 | 5.110 | 4.920 | 4.940 | 357,005 | -0.07(-1.40%) |
Apr 19, 2024 | 5.000 | 5.280 | 4.870 | 5.010 | 354,057 | -0.04(-0.79%) |
Apr 18, 2024 | 5.600 | 5.650 | 4.685 | 5.050 | 935,721 | -0.50(-9.01%) |
Apr 17, 2024 | 5.980 | 6.050 | 5.440 | 5.550 | 484,149 | -0.38(-6.41%) |
Apr 16, 2024 | 5.770 | 6.030 | 5.690 | 5.930 | 276,550 | +0.07(+1.19%) |
Apr 15, 2024 | 6.270 | 6.330 | 5.650 | 5.860 | 344,645 | -0.39(-6.24%) |
Apr 12, 2024 | 6.110 | 6.290 | 6.030 | 6.250 | 166,012 | +0.02(+0.32%) |
Apr 11, 2024 | 6.280 | 6.470 | 6.010 | 6.230 | 372,874 | -0.07(-1.11%) |
Apr 10, 2024 | 6.570 | 6.710 | 6.060 | 6.300 | 311,458 | -0.30(-4.55%) |
Apr 09, 2024 | 6.550 | 6.760 | 6.450 | 6.600 | 225,835 | +0.02(+0.30%) |
Apr 08, 2024 | 6.720 | 6.800 | 6.540 | 6.580 | 121,798 | -0.14(-2.08%) |
Apr 05, 2024 | 6.700 | 6.820 | 6.510 | 6.720 | 269,173 | +0.02(+0.30%) |
Apr 04, 2024 | 6.790 | 7.000 | 6.690 | 6.700 | 238,304 | -0.10(-1.47%) |
Apr 03, 2024 | 6.940 | 7.070 | 6.640 | 6.800 | 165,895 | -0.09(-1.31%) |
Apr 02, 2024 | 6.970 | 7.065 | 6.850 | 6.890 | 189,417 | -0.21(-2.89%) |
Apr 01, 2024 | 6.790 | 7.280 | 6.730 | 7.095 | 413,949 | +0.30(+4.49%) |
Mar 28, 2024 | 6.740 | 6.935 | 6.600 | 6.790 | 185,085 | +0.02(+0.30%) |
Mar 27, 2024 | 6.290 | 7.040 | 6.190 | 6.770 | 382,715 | +0.46(+7.29%) |
Mar 26, 2024 | 6.660 | 6.680 | 6.210 | 6.310 | 336,593 | -0.32(-4.83%) |
Mar 25, 2024 | 6.410 | 6.660 | 5.960 | 6.630 | 444,440 | +0.25(+3.92%) |
Mar 22, 2024 | 6.750 | 6.756 | 5.800 | 6.380 | 744,570 | -0.50(-7.27%) |
Mar 21, 2024 | 6.920 | 7.040 | 6.720 | 6.880 | 415,905 | +0.03(+0.44%) |
Mar 20, 2024 | 6.720 | 6.930 | 6.450 | 6.850 | 399,149 | +0.06(+0.88%) |
Mar 19, 2024 | 6.780 | 7.220 | 6.670 | 6.790 | 926,951 | +0.03(+0.44%) |
Mar 18, 2024 | 6.400 | 6.910 | 6.100 | 6.760 | 527,153 | +0.37(+5.79%) |
Mar 15, 2024 | 6.200 | 6.676 | 6.070 | 6.390 | 500,983 | +0.22(+3.57%) |
Mar 14, 2024 | 5.940 | 6.359 | 5.830 | 6.170 | 281,223 | +0.23(+3.87%) |
Mar 13, 2024 | 5.900 | 6.050 | 5.790 | 5.940 | 165,817 | +0.04(+0.68%) |
Mar 12, 2024 | 5.790 | 5.954 | 5.500 | 5.900 | 308,068 | +0.10(+1.72%) |
Mar 11, 2024 | 6.110 | 6.185 | 5.690 | 5.800 | 656,130 | -0.09(-1.53%) |
Mar 08, 2024 | 4.980 | 5.890 | 4.970 | 5.890 | 718,542 | +0.85(+16.87%) |
Mar 07, 2024 | 5.240 | 5.260 | 4.860 | 5.040 | 274,935 | -0.14(-2.80%) |
Mar 06, 2024 | 5.220 | 5.280 | 4.960 | 5.185 | 343,175 | +0.23(+4.64%) |
Mar 05, 2024 | 4.650 | 5.028 | 4.640 | 4.955 | 272,837 | +0.29(+6.10%) |
Mar 04, 2024 | 4.740 | 4.780 | 4.570 | 4.670 | 203,976 | +0.10(+2.30%) |
Mar 01, 2024 | 4.430 | 4.690 | 4.210 | 4.565 | 385,261 | +0.37(+8.69%) |
Feb 29, 2024 | 4.430 | 4.482 | 4.100 | 4.200 | 192,159 | -0.13(-3.00%) |
Feb 28, 2024 | 4.520 | 4.600 | 4.190 | 4.330 | 142,643 | -0.01(-0.23%) |
Feb 27, 2024 | 4.060 | 4.612 | 4.060 | 4.340 | 446,639 | +0.38(+9.60%) |
Feb 26, 2024 | 3.930 | 4.010 | 3.870 | 3.960 | 76,351 | +0.05(+1.28%) |
Feb 23, 2024 | 3.850 | 4.120 | 3.850 | 3.910 | 266,445 | +0.03(+0.77%) |
Feb 22, 2024 | 3.920 | 3.960 | 3.810 | 3.880 | 130,342 | +0.02(+0.52%) |
Feb 21, 2024 | 3.850 | 3.930 | 3.780 | 3.860 | 102,104 | +0.02(+0.52%) |
Feb 20, 2024 | 3.660 | 3.850 | 3.630 | 3.840 | 184,339 | +0.23(+6.37%) |
Feb 16, 2024 | 3.700 | 3.800 | 3.560 | 3.610 | 287,677 | -0.16(-4.24%) |
Feb 15, 2024 | 3.880 | 3.905 | 3.740 | 3.770 | 78,997 | -0.11(-2.84%) |
Feb 14, 2024 | 3.820 | 3.930 | 3.760 | 3.880 | 160,321 | +0.05(+1.31%) |
Feb 13, 2024 | 3.930 | 3.975 | 3.820 | 3.830 | 108,083 | -0.16(-4.01%) |
Feb 12, 2024 | 3.880 | 4.060 | 3.820 | 3.990 | 64,907 | +0.08(+2.05%) |
Feb 09, 2024 | 3.990 | 4.060 | 3.800 | 3.910 | 332,688 | -0.07(-1.76%) |
Feb 08, 2024 | 3.960 | 4.080 | 3.880 | 3.980 | 125,282 | +0.07(+1.79%) |
Feb 07, 2024 | 3.970 | 4.010 | 3.860 | 3.910 | 110,350 | -0.08(-2.01%) |
Feb 06, 2024 | 3.850 | 4.020 | 3.850 | 3.990 | 139,246 | +0.09(+2.31%) |
Feb 05, 2024 | 3.980 | 4.020 | 3.820 | 3.900 | 180,138 | -0.06(-1.64%) |
Feb 02, 2024 | 4.040 | 4.080 | 3.910 | 3.965 | 145,358 | -0.11(-2.58%) |
Feb 01, 2024 | 4.030 | 4.170 | 4.000 | 4.070 | 136,033 | +0.03(+0.74%) |
Jan 31, 2024 | 4.050 | 4.180 | 4.000 | 4.040 | 169,140 | -0.03(-0.74%) |
Jan 30, 2024 | 4.070 | 4.090 | 4.000 | 4.070 | 93,594 | -0.03(-0.73%) |
Jan 29, 2024 | 4.050 | 4.180 | 4.000 | 4.100 | 152,790 | +0.05(+1.23%) |
Jan 26, 2024 | 4.150 | 4.219 | 3.990 | 4.050 | 79,004 | -0.05(-1.22%) |
Jan 25, 2024 | 4.090 | 4.100 | 3.960 | 4.100 | 60,222 | +0.02(+0.49%) |
Jan 24, 2024 | 4.220 | 4.490 | 4.030 | 4.080 | 346,587 | -0.05(-1.21%) |
Jan 23, 2024 | 4.160 | 4.290 | 4.080 | 4.130 | 101,724 | -0.02(-0.48%) |
Jan 22, 2024 | 4.110 | 4.240 | 4.020 | 4.150 | 171,114 | +0.12(+2.98%) |
Jan 19, 2024 | 4.160 | 4.160 | 3.940 | 4.030 | 137,476 | -0.10(-2.42%) |
Jan 18, 2024 | 4.220 | 4.292 | 3.970 | 4.130 | 230,573 | -0.06(-1.43%) |
Jan 17, 2024 | 4.140 | 4.230 | 3.880 | 4.190 | 391,210 | -0.01(-0.24%) |
Jan 16, 2024 | 4.440 | 4.450 | 4.140 | 4.200 | 370,940 | -0.22(-4.98%) |
Jan 12, 2024 | 4.500 | 4.640 | 4.405 | 4.420 | 295,780 | -0.18(-3.91%) |
Jan 11, 2024 | 5.240 | 5.240 | 4.580 | 4.600 | 497,811 | -0.62(-11.88%) |
Jan 10, 2024 | 5.260 | 5.300 | 5.040 | 5.220 | 142,012 | -0.03(-0.57%) |
Jan 09, 2024 | 5.280 | 5.390 | 5.080 | 5.250 | 234,784 | -0.10(-1.87%) |
Jan 08, 2024 | 5.430 | 5.470 | 5.200 | 5.350 | 252,261 | -0.08(-1.47%) |
Jan 05, 2024 | 5.270 | 5.460 | 5.130 | 5.430 | 258,151 | +0.13(+2.45%) |
Jan 04, 2024 | 5.130 | 5.480 | 5.050 | 5.300 | 499,768 | +0.11(+2.12%) |
Jan 03, 2024 | 5.120 | 5.350 | 5.060 | 5.190 | 203,984 | +0.07(+1.37%) |
Jan 02, 2024 | 4.890 | 5.350 | 4.791 | 5.120 | 326,688 | +0.23(+4.70%) |
Dec 29, 2023 | 4.950 | 5.000 | 4.790 | 4.890 | 162,195 | -0.06(-1.11%) |
Dec 28, 2023 | 5.040 | 5.173 | 4.810 | 4.945 | 204,013 | -0.13(-2.66%) |
Dec 27, 2023 | 4.730 | 5.140 | 4.730 | 5.080 | 401,840 | +0.28(+5.83%) |
Dec 26, 2023 | 4.450 | 4.847 | 4.400 | 4.800 | 344,913 | +0.35(+7.87%) |
Dec 22, 2023 | 4.450 | 4.579 | 4.350 | 4.450 | 217,453 | -0.02(-0.45%) |
Dec 21, 2023 | 4.370 | 4.560 | 4.370 | 4.470 | 158,967 | +0.11(+2.52%) |
Dec 20, 2023 | 4.240 | 4.479 | 4.150 | 4.360 | 396,980 | +0.13(+3.07%) |
Dec 19, 2023 | 4.280 | 4.330 | 4.050 | 4.230 | 251,733 | -0.02(-0.47%) |
Dec 18, 2023 | 4.350 | 4.590 | 4.120 | 4.250 | 476,914 | -0.09(-2.07%) |
Dec 15, 2023 | 4.260 | 4.420 | 4.170 | 4.340 | 493,300 | +0.10(+2.36%) |
Dec 14, 2023 | 4.240 | 4.360 | 4.010 | 4.240 | 361,467 | +0.08(+1.92%) |
Dec 13, 2023 | 3.940 | 4.200 | 3.905 | 4.160 | 568,526 | +0.28(+7.22%) |
Dec 12, 2023 | 3.560 | 4.150 | 3.531 | 3.880 | 530,905 | +0.27(+7.48%) |
Dec 11, 2023 | 3.710 | 3.910 | 3.245 | 3.610 | 464,301 | -0.08(-2.17%) |
Dec 08, 2023 | 3.400 | 3.700 | 3.375 | 3.690 | 241,880 | +0.27(+7.89%) |
Dec 07, 2023 | 3.330 | 3.480 | 3.310 | 3.420 | 142,322 | +0.08(+2.40%) |
Dec 06, 2023 | 3.350 | 3.530 | 3.250 | 3.340 | 338,921 | +0.04(+1.21%) |
Dec 05, 2023 | 3.170 | 3.300 | 3.090 | 3.300 | 196,197 | +0.13(+4.10%) |
Dec 04, 2023 | 2.990 | 3.250 | 2.990 | 3.170 | 282,748 | +0.21(+7.09%) |
Dec 01, 2023 | 2.990 | 3.050 | 2.900 | 2.960 | 159,832 | -0.01(-0.34%) |
Nov 30, 2023 | 2.990 | 3.000 | 2.930 | 2.970 | 177,004 | +0.02(+0.68%) |
Nov 29, 2023 | 2.950 | 2.990 | 2.910 | 2.950 | 67,963 | -0.01(-0.34%) |
Nov 28, 2023 | 2.970 | 2.980 | 2.930 | 2.960 | 83,446 | -0.03(-1.00%) |
Nov 27, 2023 | 3.000 | 3.000 | 2.930 | 2.990 | 143,719 | -0.01(-0.33%) |
Nov 24, 2023 | 2.990 | 3.054 | 2.950 | 3.000 | 77,204 | +0.02(+0.67%) |
Nov 22, 2023 | 2.980 | 2.990 | 2.940 | 2.980 | 47,717 | +0.06(+2.05%) |
Nov 21, 2023 | 2.960 | 3.010 | 2.870 | 2.920 | 77,038 | -0.05(-1.68%) |
Nov 20, 2023 | 3.020 | 3.095 | 2.930 | 2.970 | 130,259 | -0.07(-2.30%) |
Nov 17, 2023 | 3.090 | 3.130 | 3.000 | 3.040 | 290,000 | -0.04(-1.30%) |
Nov 16, 2023 | 3.240 | 3.250 | 3.030 | 3.080 | 315,033 | -0.13(-4.05%) |
Nov 15, 2023 | 3.000 | 3.390 | 2.950 | 3.210 | 248,757 | +0.20(+6.64%) |
Nov 14, 2023 | 2.860 | 3.140 | 2.800 | 3.010 | 402,662 | +0.17(+5.99%) |
Nov 13, 2023 | 2.810 | 2.850 | 2.720 | 2.840 | 74,279 | +0.04(+1.43%) |
Nov 10, 2023 | 2.750 | 2.830 | 2.680 | 2.800 | 300,043 | +0.04(+1.45%) |
Nov 09, 2023 | 2.880 | 2.880 | 2.720 | 2.760 | 287,458 | -0.09(-3.16%) |
Nov 08, 2023 | 2.900 | 2.900 | 2.750 | 2.850 | 133,254 | -0.01(-0.35%) |
Nov 07, 2023 | 2.840 | 2.880 | 2.830 | 2.860 | 182,065 | +0.00(+0.18%) |
Nov 06, 2023 | 2.860 | 2.910 | 2.810 | 2.855 | 104,373 | -0.02(-0.52%) |
Nov 03, 2023 | 2.850 | 2.877 | 2.820 | 2.870 | 319,870 | +0.04(+1.41%) |
Nov 02, 2023 | 2.830 | 2.870 | 2.800 | 2.830 | 98,945 | +0.03(+1.07%) |
Nov 01, 2023 | 2.820 | 2.834 | 2.760 | 2.800 | 86,630 | -0.02(-0.71%) |
Oct 31, 2023 | 2.760 | 2.840 | 2.760 | 2.820 | 196,181 | +0.05(+1.81%) |
Oct 30, 2023 | 2.700 | 2.780 | 2.700 | 2.770 | 91,767 | +0.05(+1.84%) |
Oct 27, 2023 | 2.840 | 2.840 | 2.710 | 2.720 | 170,472 | -0.08(-3.03%) |
Oct 26, 2023 | 2.760 | 2.919 | 2.760 | 2.805 | 167,915 | +0.02(+0.54%) |
Oct 25, 2023 | 2.750 | 2.800 | 2.740 | 2.790 | 190,125 | +0.04(+1.64%) |
Oct 24, 2023 | 2.740 | 2.800 | 2.720 | 2.745 | 247,396 | +0.02(+0.92%) |
Oct 23, 2023 | 2.760 | 2.810 | 2.710 | 2.720 | 82,502 | -0.04(-1.45%) |
Oct 20, 2023 | 2.700 | 2.830 | 2.700 | 2.760 | 248,198 | +0.05(+1.85%) |
Oct 19, 2023 | 2.810 | 2.810 | 2.700 | 2.710 | 332,333 | -0.07(-2.52%) |
Oct 18, 2023 | 2.810 | 2.850 | 2.760 | 2.780 | 225,949 | -0.06(-2.11%) |
Oct 17, 2023 | 2.840 | 2.870 | 2.820 | 2.840 | 212,648 | -0.01(-0.18%) |
Oct 16, 2023 | 2.870 | 2.930 | 2.840 | 2.845 | 206,618 | -0.01(-0.52%) |
Oct 13, 2023 | 2.810 | 2.880 | 2.790 | 2.860 | 230,335 | +0.03(+1.06%) |
Oct 12, 2023 | 2.860 | 2.880 | 2.750 | 2.830 | 327,108 | +0.00(+0.00%) |
Oct 11, 2023 | 2.900 | 2.900 | 2.800 | 2.830 | 264,386 | -0.02(-0.70%) |
Oct 10, 2023 | 2.760 | 2.895 | 2.760 | 2.850 | 278,802 | +0.07(+2.52%) |
Oct 09, 2023 | 2.880 | 2.890 | 2.750 | 2.780 | 413,541 | -0.12(-4.14%) |
Oct 06, 2023 | 2.900 | 2.920 | 2.810 | 2.900 | 364,951 | +0.06(+2.11%) |
Oct 05, 2023 | 2.860 | 2.925 | 2.751 | 2.840 | 298,549 | +0.00(+0.00%) |
Oct 04, 2023 | 3.100 | 3.100 | 2.810 | 2.840 | 494,392 | -0.06(-2.07%) |
Oct 03, 2023 | 3.040 | 3.040 | 2.780 | 2.900 | 632,346 | -0.07(-2.36%) |
Oct 02, 2023 | 3.490 | 3.498 | 2.941 | 2.970 | 970,138 | -0.45(-13.16%) |
Sep 29, 2023 | 3.850 | 3.893 | 3.305 | 3.420 | 2,688,778 | -2.40(-41.19%) |
Sep 28, 2023 | 5.960 | 6.130 | 5.770 | 5.815 | 90,848 | -0.08(-1.44%) |
Sep 27, 2023 | 5.710 | 5.980 | 5.700 | 5.900 | 54,135 | +0.18(+3.15%) |
Sep 26, 2023 | 5.490 | 5.850 | 5.490 | 5.720 | 131,581 | +0.17(+3.06%) |
Sep 25, 2023 | 5.510 | 5.780 | 5.550 | 5.550 | 116,853 | +0.05(+0.91%) |
Sep 22, 2023 | 5.450 | 5.590 | 5.320 | 5.500 | 83,927 | +0.05(+0.92%) |
Sep 21, 2023 | 5.750 | 5.845 | 5.420 | 5.450 | 162,019 | -0.35(-6.03%) |
Sep 20, 2023 | 5.880 | 6.120 | 5.730 | 5.800 | 138,571 | -0.12(-2.03%) |
Sep 19, 2023 | 6.170 | 6.260 | 5.760 | 5.920 | 142,306 | -0.28(-4.52%) |
Sep 18, 2023 | 6.550 | 6.550 | 6.120 | 6.200 | 77,595 | -0.06(-0.96%) |
Sep 15, 2023 | 6.500 | 6.670 | 6.245 | 6.260 | 225,111 | -0.27(-4.06%) |
Sep 14, 2023 | 6.470 | 6.840 | 6.460 | 6.525 | 100,317 | +0.06(+0.85%) |
Sep 13, 2023 | 6.490 | 6.750 | 6.310 | 6.470 | 172,152 | +0.01(+0.15%) |
Sep 12, 2023 | 6.390 | 6.700 | 6.390 | 6.460 | 109,878 | -0.03(-0.46%) |
Sep 11, 2023 | 6.310 | 6.630 | 6.050 | 6.490 | 59,020 | +0.17(+2.69%) |
Sep 08, 2023 | 6.380 | 6.500 | 6.090 | 6.320 | 121,300 | -0.06(-0.94%) |
Sep 07, 2023 | 6.010 | 6.400 | 6.010 | 6.380 | 60,361 | +0.32(+5.28%) |
Sep 06, 2023 | 6.170 | 6.360 | 5.970 | 6.060 | 112,594 | -0.08(-1.30%) |
Sep 05, 2023 | 6.690 | 6.775 | 6.100 | 6.140 | 187,356 | -0.47(-7.11%) |
Sep 01, 2023 | 6.530 | 6.680 | 6.460 | 6.610 | 96,127 | +0.13(+2.01%) |
Aug 31, 2023 | 6.690 | 6.850 | 6.300 | 6.480 | 224,064 | -0.15(-2.26%) |
Aug 30, 2023 | 6.020 | 6.660 | 6.010 | 6.630 | 305,516 | +0.54(+8.78%) |
Aug 29, 2023 | 7.750 | 7.760 | 5.860 | 6.095 | 731,062 | -1.75(-22.36%) |
Aug 28, 2023 | 7.910 | 8.221 | 7.730 | 7.850 | 158,288 | +0.08(+1.03%) |
Aug 25, 2023 | 7.530 | 8.100 | 7.508 | 7.770 | 155,834 | +0.21(+2.78%) |
Aug 24, 2023 | 7.540 | 7.734 | 7.400 | 7.560 | 78,638 | +0.01(+0.20%) |
Aug 23, 2023 | 7.280 | 7.870 | 7.280 | 7.545 | 123,405 | +0.21(+2.86%) |
Aug 22, 2023 | 7.760 | 8.110 | 7.070 | 7.335 | 259,747 | -0.38(-4.86%) |
Aug 21, 2023 | 6.950 | 7.840 | 6.950 | 7.710 | 263,255 | +0.80(+11.58%) |
Aug 18, 2023 | 7.280 | 7.430 | 6.860 | 6.910 | 169,798 | -0.43(-5.86%) |
Aug 17, 2023 | 6.640 | 7.400 | 6.640 | 7.340 | 224,604 | +0.70(+10.54%) |
Aug 16, 2023 | 6.980 | 7.350 | 6.600 | 6.640 | 245,521 | -0.50(-7.00%) |
Aug 15, 2023 | 6.690 | 7.740 | 6.660 | 7.140 | 561,199 | +0.53(+8.02%) |
Aug 14, 2023 | 5.980 | 6.680 | 5.950 | 6.610 | 176,468 | +0.57(+9.44%) |
Aug 11, 2023 | 5.950 | 6.380 | 5.940 | 6.040 | 199,845 | +0.08(+1.34%) |
Aug 10, 2023 | 5.800 | 6.100 | 5.790 | 5.960 | 191,193 | +0.06(+1.02%) |
Aug 09, 2023 | 5.720 | 5.960 | 5.550 | 5.900 | 245,100 | +0.17(+2.97%) |
Aug 08, 2023 | 4.710 | 5.790 | 4.650 | 5.730 | 324,967 | +1.02(+21.66%) |
Aug 07, 2023 | 4.560 | 4.750 | 4.502 | 4.710 | 78,542 | +0.14(+3.06%) |
Aug 04, 2023 | 4.500 | 4.600 | 4.430 | 4.570 | 26,636 | +0.13(+2.93%) |
Aug 03, 2023 | 4.400 | 4.540 | 4.350 | 4.440 | 32,723 | -0.02(-0.45%) |
Aug 02, 2023 | 4.490 | 4.550 | 4.400 | 4.460 | 35,948 | -0.13(-2.83%) |
Aug 01, 2023 | 4.440 | 4.650 | 4.390 | 4.590 | 81,238 | +0.19(+4.32%) |
Jul 31, 2023 | 4.540 | 4.540 | 4.300 | 4.400 | 56,505 | -0.13(-2.87%) |
Jul 28, 2023 | 4.430 | 4.530 | 4.390 | 4.530 | 20,970 | +0.15(+3.42%) |
Jul 27, 2023 | 4.430 | 4.440 | 4.370 | 4.380 | 24,837 | -0.06(-1.35%) |
Jul 26, 2023 | 4.450 | 4.530 | 4.380 | 4.440 | 39,887 | +0.00(+0.00%) |
Jul 25, 2023 | 4.510 | 4.580 | 4.420 | 4.440 | 34,444 | -0.08(-1.77%) |
Jul 24, 2023 | 4.620 | 4.630 | 4.517 | 4.520 | 21,259 | -0.03(-0.66%) |
Jul 21, 2023 | 4.530 | 4.624 | 4.460 | 4.550 | 28,491 | +0.09(+2.02%) |
Jul 20, 2023 | 4.430 | 4.530 | 4.399 | 4.460 | 15,544 | +0.03(+0.68%) |
Jul 19, 2023 | 4.490 | 4.592 | 4.400 | 4.430 | 38,077 | -0.11(-2.42%) |
Jul 18, 2023 | 4.370 | 4.592 | 4.321 | 4.540 | 44,345 | +0.17(+3.89%) |
Jul 17, 2023 | 4.460 | 4.520 | 4.350 | 4.370 | 58,741 | -0.11(-2.46%) |
Jul 14, 2023 | 4.410 | 4.530 | 4.350 | 4.480 | 17,681 | +0.06(+1.36%) |
Jul 13, 2023 | 4.500 | 4.500 | 4.400 | 4.420 | 21,319 | +0.00(+0.11%) |
Jul 12, 2023 | 4.510 | 4.540 | 4.396 | 4.415 | 19,543 | -0.05(-1.23%) |
Jul 11, 2023 | 4.320 | 4.560 | 4.320 | 4.470 | 45,939 | +0.14(+3.23%) |
Jul 10, 2023 | 4.290 | 4.440 | 4.280 | 4.330 | 43,970 | +0.05(+1.17%) |
Jul 07, 2023 | 4.440 | 4.481 | 4.250 | 4.280 | 48,593 | -0.11(-2.51%) |
Jul 06, 2023 | 4.530 | 4.530 | 4.310 | 4.390 | 45,582 | -0.10(-2.23%) |
Jul 05, 2023 | 4.670 | 4.780 | 4.480 | 4.490 | 51,733 | -0.21(-4.47%) |
Jul 03, 2023 | 4.830 | 4.850 | 4.540 | 4.700 | 70,399 | -0.08(-1.67%) |
Jun 30, 2023 | 4.870 | 4.881 | 4.650 | 4.780 | 103,812 | -0.02(-0.42%) |
Jun 29, 2023 | 4.860 | 4.920 | 4.770 | 4.800 | 49,735 | -0.05(-1.03%) |
Jun 28, 2023 | 4.910 | 4.990 | 4.780 | 4.850 | 66,756 | -0.09(-1.82%) |
Jun 27, 2023 | 4.990 | 5.050 | 4.860 | 4.940 | 67,195 | +0.02(+0.41%) |
Jun 26, 2023 | 5.150 | 5.150 | 4.910 | 4.920 | 81,643 | -0.13(-2.57%) |
Jun 23, 2023 | 5.070 | 5.160 | 5.010 | 5.050 | 149,221 | +0.00(+0.00%) |
Jun 22, 2023 | 4.900 | 5.117 | 4.885 | 5.050 | 156,145 | +0.15(+3.06%) |
Jun 21, 2023 | 4.860 | 4.950 | 4.860 | 4.900 | 155,508 | +0.05(+1.03%) |
Jun 20, 2023 | 4.720 | 4.923 | 4.720 | 4.850 | 125,533 | +0.12(+2.54%) |
Jun 16, 2023 | 4.550 | 4.864 | 4.500 | 4.730 | 347,413 | -0.07(-1.46%) |
Jun 15, 2023 | 4.790 | 4.920 | 4.770 | 4.800 | 90,005 | +0.03(+0.63%) |
Jun 14, 2023 | 4.770 | 4.900 | 4.717 | 4.770 | 85,015 | +0.00(+0.00%) |
Jun 13, 2023 | 4.680 | 4.900 | 4.680 | 4.770 | 138,187 | +0.12(+2.58%) |
Jun 12, 2023 | 4.720 | 4.830 | 4.620 | 4.650 | 67,011 | -0.05(-1.06%) |
Jun 09, 2023 | 4.600 | 4.805 | 4.600 | 4.700 | 85,331 | +0.12(+2.62%) |
Jun 08, 2023 | 4.760 | 4.830 | 4.560 | 4.580 | 106,901 | -0.11(-2.35%) |
Jun 07, 2023 | 4.690 | 4.740 | 4.550 | 4.690 | 79,440 | +0.08(+1.74%) |
Jun 06, 2023 | 4.550 | 4.700 | 4.480 | 4.610 | 113,921 | +0.06(+1.32%) |
Jun 05, 2023 | 4.550 | 4.600 | 4.414 | 4.550 | 51,615 | +0.00(+0.00%) |
Jun 02, 2023 | 4.560 | 4.640 | 4.460 | 4.550 | 60,252 | +0.00(+0.00%) |