Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.060 | 5.290 | 5.060 | 5.080 | 82,978 | +0.01(+0.20%) |
May 23, 2024 | 5.100 | 5.250 | 4.962 | 5.070 | 120,808 | -0.01(-0.20%) |
May 22, 2024 | 4.880 | 5.140 | 4.880 | 5.080 | 58,143 | +0.16(+3.25%) |
May 21, 2024 | 4.850 | 4.980 | 4.830 | 4.920 | 41,464 | +0.07(+1.44%) |
May 20, 2024 | 4.790 | 5.220 | 4.710 | 4.850 | 147,990 | +0.04(+0.83%) |
May 17, 2024 | 4.960 | 4.960 | 4.800 | 4.810 | 57,518 | -0.13(-2.63%) |
May 16, 2024 | 5.010 | 5.040 | 4.900 | 4.940 | 66,603 | -0.08(-1.59%) |
May 15, 2024 | 4.940 | 5.070 | 4.860 | 5.020 | 76,764 | +0.06(+1.21%) |
May 14, 2024 | 4.880 | 4.969 | 4.830 | 4.960 | 84,649 | +0.15(+3.12%) |
May 13, 2024 | 5.080 | 5.090 | 4.700 | 4.810 | 200,195 | -0.32(-6.24%) |
May 10, 2024 | 5.250 | 5.411 | 5.130 | 5.130 | 87,283 | -0.10(-1.91%) |
May 09, 2024 | 5.750 | 5.750 | 5.140 | 5.230 | 180,095 | -0.52(-9.04%) |
May 08, 2024 | 6.000 | 6.000 | 5.750 | 5.750 | 92,677 | -0.37(-6.05%) |
May 07, 2024 | 6.160 | 6.310 | 6.080 | 6.120 | 28,820 | -0.04(-0.65%) |
May 06, 2024 | 6.090 | 6.350 | 6.080 | 6.160 | 58,049 | +0.07(+1.15%) |
May 03, 2024 | 6.020 | 6.150 | 6.020 | 6.090 | 26,019 | +0.03(+0.50%) |
May 02, 2024 | 5.930 | 6.140 | 5.920 | 6.060 | 37,451 | +0.15(+2.54%) |
May 01, 2024 | 6.020 | 6.030 | 5.840 | 5.910 | 26,849 | -0.06(-1.01%) |
Apr 30, 2024 | 6.050 | 6.070 | 5.955 | 5.970 | 11,894 | -0.11(-1.81%) |
Apr 29, 2024 | 6.150 | 6.150 | 5.880 | 6.080 | 35,144 | -0.07(-1.14%) |
Apr 26, 2024 | 5.962 | 6.240 | 5.962 | 6.150 | 21,843 | +0.01(+0.16%) |
Apr 25, 2024 | 5.940 | 6.200 | 5.940 | 6.140 | 8,151 | +0.16(+2.68%) |
Apr 24, 2024 | 6.090 | 6.180 | 5.980 | 5.980 | 24,596 | -0.04(-0.66%) |
Apr 23, 2024 | 5.980 | 6.118 | 5.810 | 6.020 | 13,925 | +0.07(+1.18%) |
Apr 22, 2024 | 6.090 | 6.160 | 5.940 | 5.950 | 47,942 | -0.21(-3.41%) |
Apr 19, 2024 | 5.880 | 6.200 | 5.880 | 6.160 | 41,185 | +0.16(+2.67%) |
Apr 18, 2024 | 6.170 | 6.170 | 5.900 | 6.000 | 27,752 | -0.12(-1.96%) |
Apr 17, 2024 | 6.160 | 6.170 | 5.950 | 6.120 | 35,175 | -0.05(-0.81%) |
Apr 16, 2024 | 5.880 | 6.180 | 5.790 | 6.170 | 37,249 | +0.34(+5.83%) |
Apr 15, 2024 | 5.960 | 6.160 | 5.750 | 5.830 | 50,053 | -0.13(-2.18%) |
Apr 12, 2024 | 6.180 | 6.240 | 5.699 | 5.960 | 101,644 | -0.29(-4.64%) |
Apr 11, 2024 | 6.280 | 6.450 | 6.205 | 6.250 | 33,481 | -0.04(-0.64%) |
Apr 10, 2024 | 6.470 | 6.500 | 6.190 | 6.290 | 57,289 | -0.24(-3.68%) |
Apr 09, 2024 | 6.830 | 6.830 | 6.500 | 6.530 | 35,413 | -0.21(-3.12%) |
Apr 08, 2024 | 6.460 | 6.910 | 6.430 | 6.740 | 116,831 | +0.26(+4.01%) |
Apr 05, 2024 | 6.510 | 6.700 | 6.480 | 6.480 | 41,607 | -0.05(-0.77%) |
Apr 04, 2024 | 6.830 | 6.920 | 6.510 | 6.530 | 99,516 | -0.29(-4.25%) |
Apr 03, 2024 | 6.370 | 6.900 | 6.335 | 6.820 | 320,381 | +0.44(+6.90%) |
Apr 02, 2024 | 6.310 | 6.410 | 6.181 | 6.380 | 65,552 | +0.07(+1.11%) |
Apr 01, 2024 | 6.230 | 6.345 | 6.220 | 6.310 | 25,989 | +0.07(+1.12%) |
Mar 28, 2024 | 6.400 | 6.430 | 6.230 | 6.240 | 38,079 | -0.17(-2.65%) |
Mar 27, 2024 | 6.540 | 6.550 | 6.410 | 6.410 | 40,286 | -0.13(-1.99%) |
Mar 26, 2024 | 6.270 | 6.690 | 6.120 | 6.540 | 142,038 | +0.35(+5.65%) |
Mar 25, 2024 | 6.600 | 6.600 | 6.160 | 6.190 | 97,590 | -0.48(-7.20%) |
Mar 22, 2024 | 6.350 | 6.750 | 6.350 | 6.670 | 155,300 | +0.27(+4.22%) |
Mar 21, 2024 | 5.960 | 6.450 | 5.920 | 6.400 | 160,453 | +0.44(+7.38%) |
Mar 20, 2024 | 5.890 | 6.043 | 5.890 | 5.960 | 81,462 | +0.06(+1.02%) |
Mar 19, 2024 | 5.670 | 5.970 | 5.650 | 5.900 | 50,986 | +0.25(+4.42%) |
Mar 18, 2024 | 5.730 | 5.800 | 5.642 | 5.650 | 66,680 | -0.09(-1.57%) |
Mar 15, 2024 | 5.830 | 5.890 | 5.630 | 5.740 | 78,995 | -0.08(-1.37%) |
Mar 14, 2024 | 6.080 | 6.100 | 5.760 | 5.820 | 87,536 | -0.30(-4.90%) |
Mar 13, 2024 | 6.180 | 6.180 | 5.910 | 6.120 | 96,654 | -0.06(-0.97%) |
Mar 12, 2024 | 6.090 | 6.220 | 6.020 | 6.180 | 85,136 | +0.09(+1.48%) |
Mar 11, 2024 | 5.950 | 6.250 | 5.850 | 6.090 | 96,284 | +0.16(+2.70%) |
Mar 08, 2024 | 5.950 | 6.000 | 5.810 | 5.930 | 45,562 | +0.00(+0.00%) |
Mar 07, 2024 | 5.610 | 5.950 | 5.580 | 5.930 | 51,308 | +0.32(+5.70%) |
Mar 06, 2024 | 5.770 | 5.780 | 5.590 | 5.610 | 44,791 | -0.13(-2.26%) |
Mar 05, 2024 | 5.780 | 5.780 | 5.660 | 5.740 | 25,206 | -0.01(-0.17%) |
Mar 04, 2024 | 5.780 | 5.800 | 5.650 | 5.750 | 89,259 | +0.00(+0.00%) |
Mar 01, 2024 | 5.700 | 5.798 | 5.610 | 5.750 | 41,684 | +0.05(+0.88%) |
Feb 29, 2024 | 5.660 | 5.700 | 5.550 | 5.700 | 17,829 | +0.05(+0.88%) |
Feb 28, 2024 | 5.670 | 5.690 | 5.520 | 5.650 | 36,176 | +0.01(+0.18%) |
Feb 27, 2024 | 5.630 | 5.730 | 5.590 | 5.640 | 64,849 | -0.02(-0.35%) |
Feb 26, 2024 | 5.450 | 5.660 | 5.430 | 5.660 | 156,098 | +0.21(+3.85%) |
Feb 23, 2024 | 5.340 | 5.460 | 5.320 | 5.450 | 40,274 | +0.08(+1.49%) |
Feb 22, 2024 | 5.370 | 5.400 | 5.340 | 5.370 | 29,654 | +0.01(+0.19%) |
Feb 21, 2024 | 5.360 | 5.394 | 5.320 | 5.360 | 39,280 | +0.04(+0.75%) |
Feb 20, 2024 | 5.370 | 5.450 | 5.305 | 5.320 | 121,667 | -0.05(-0.93%) |
Feb 16, 2024 | 5.050 | 5.370 | 5.000 | 5.370 | 104,954 | +0.30(+5.92%) |
Feb 15, 2024 | 5.170 | 5.170 | 5.050 | 5.070 | 34,743 | -0.11(-2.12%) |
Feb 14, 2024 | 5.170 | 5.190 | 5.100 | 5.180 | 29,080 | +0.05(+0.97%) |
Feb 13, 2024 | 5.140 | 5.215 | 5.130 | 5.130 | 59,057 | -0.03(-0.58%) |
Feb 12, 2024 | 5.020 | 5.200 | 5.020 | 5.160 | 39,487 | +0.09(+1.78%) |
Feb 09, 2024 | 4.950 | 5.150 | 4.950 | 5.070 | 28,514 | +0.07(+1.40%) |
Feb 08, 2024 | 5.030 | 5.040 | 4.940 | 5.000 | 33,003 | -0.01(-0.20%) |
Feb 07, 2024 | 4.990 | 5.064 | 4.850 | 5.010 | 67,647 | +0.02(+0.40%) |
Feb 06, 2024 | 4.960 | 5.050 | 4.810 | 4.990 | 47,439 | -0.06(-1.19%) |
Feb 05, 2024 | 5.070 | 5.070 | 4.891 | 5.050 | 45,355 | -0.05(-0.98%) |
Feb 02, 2024 | 5.160 | 5.170 | 5.055 | 5.100 | 52,546 | -0.07(-1.35%) |
Feb 01, 2024 | 5.120 | 5.190 | 5.080 | 5.170 | 19,638 | +0.11(+2.17%) |
Jan 31, 2024 | 5.190 | 5.190 | 5.050 | 5.060 | 37,184 | -0.09(-1.75%) |
Jan 30, 2024 | 4.990 | 5.170 | 4.990 | 5.150 | 48,333 | +0.16(+3.21%) |
Jan 29, 2024 | 4.910 | 5.010 | 4.890 | 4.990 | 91,589 | +0.01(+0.20%) |
Jan 26, 2024 | 4.930 | 5.049 | 4.870 | 4.980 | 16,183 | +0.07(+1.43%) |
Jan 25, 2024 | 4.995 | 5.015 | 4.900 | 4.910 | 30,529 | -0.07(-1.41%) |
Jan 24, 2024 | 5.010 | 5.090 | 4.960 | 4.980 | 39,726 | -0.04(-0.80%) |
Jan 23, 2024 | 4.970 | 5.100 | 4.970 | 5.020 | 37,583 | -0.02(-0.40%) |
Jan 22, 2024 | 5.060 | 5.102 | 4.870 | 5.040 | 128,281 | +0.03(+0.60%) |
Jan 19, 2024 | 5.040 | 5.140 | 4.970 | 5.010 | 97,563 | -0.07(-1.38%) |
Jan 18, 2024 | 4.870 | 5.170 | 4.870 | 5.080 | 125,047 | +0.22(+4.53%) |
Jan 17, 2024 | 5.150 | 5.260 | 4.760 | 4.860 | 236,837 | -0.32(-6.18%) |
Jan 16, 2024 | 5.220 | 5.320 | 5.160 | 5.180 | 72,835 | -0.07(-1.33%) |
Jan 12, 2024 | 5.270 | 5.370 | 5.200 | 5.250 | 37,654 | +0.04(+0.77%) |
Jan 11, 2024 | 5.340 | 5.410 | 5.210 | 5.210 | 78,729 | -0.15(-2.80%) |
Jan 10, 2024 | 5.280 | 5.370 | 5.280 | 5.360 | 25,140 | +0.09(+1.71%) |
Jan 09, 2024 | 5.360 | 5.450 | 5.270 | 5.270 | 81,569 | -0.05(-0.94%) |
Jan 08, 2024 | 5.230 | 5.450 | 5.210 | 5.320 | 80,719 | +0.11(+2.11%) |
Jan 05, 2024 | 5.220 | 5.298 | 5.200 | 5.210 | 47,235 | -0.08(-1.51%) |
Jan 04, 2024 | 5.210 | 5.330 | 5.210 | 5.290 | 32,558 | +0.03(+0.57%) |
Jan 03, 2024 | 5.300 | 5.400 | 5.210 | 5.260 | 81,794 | -0.04(-0.75%) |
Jan 02, 2024 | 5.330 | 5.510 | 5.250 | 5.300 | 170,768 | +0.01(+0.19%) |
Dec 29, 2023 | 5.200 | 5.350 | 5.170 | 5.290 | 50,518 | +0.06(+1.15%) |
Dec 28, 2023 | 5.270 | 5.310 | 5.120 | 5.230 | 37,407 | -0.06(-1.13%) |
Dec 27, 2023 | 5.170 | 5.390 | 5.160 | 5.290 | 62,905 | +0.09(+1.73%) |
Dec 26, 2023 | 5.060 | 5.290 | 5.002 | 5.200 | 62,265 | +0.02(+0.39%) |
Dec 22, 2023 | 5.300 | 5.340 | 5.150 | 5.180 | 42,778 | -0.10(-1.89%) |
Dec 21, 2023 | 5.160 | 5.340 | 5.160 | 5.280 | 49,333 | +0.07(+1.34%) |
Dec 20, 2023 | 5.210 | 5.260 | 5.110 | 5.210 | 47,734 | -0.03(-0.57%) |
Dec 19, 2023 | 5.410 | 5.410 | 5.210 | 5.240 | 40,518 | -0.15(-2.78%) |
Dec 18, 2023 | 5.330 | 5.452 | 5.231 | 5.390 | 62,575 | +0.10(+1.89%) |
Dec 15, 2023 | 5.370 | 5.410 | 5.260 | 5.290 | 40,137 | -0.10(-1.86%) |
Dec 14, 2023 | 5.160 | 5.400 | 5.160 | 5.390 | 60,113 | +0.21(+4.05%) |
Dec 13, 2023 | 5.010 | 5.270 | 4.978 | 5.180 | 43,495 | +0.17(+3.39%) |
Dec 12, 2023 | 4.990 | 5.120 | 4.920 | 5.010 | 44,481 | +0.05(+1.01%) |
Dec 11, 2023 | 5.000 | 5.100 | 4.880 | 4.960 | 103,129 | -0.06(-1.20%) |
Dec 08, 2023 | 5.300 | 5.349 | 5.000 | 5.020 | 58,979 | -0.28(-5.28%) |
Dec 07, 2023 | 5.290 | 5.390 | 5.241 | 5.300 | 80,184 | -0.04(-0.75%) |
Dec 06, 2023 | 5.250 | 5.405 | 5.200 | 5.340 | 33,717 | +0.09(+1.71%) |
Dec 05, 2023 | 5.440 | 5.450 | 5.160 | 5.250 | 70,111 | -0.15(-2.78%) |
Dec 04, 2023 | 5.240 | 5.480 | 5.222 | 5.400 | 177,293 | +0.18(+3.45%) |
Dec 01, 2023 | 4.900 | 5.220 | 4.900 | 5.220 | 94,118 | +0.32(+6.53%) |
Nov 30, 2023 | 4.790 | 5.000 | 4.770 | 4.900 | 48,353 | +0.06(+1.24%) |
Nov 29, 2023 | 4.850 | 4.960 | 4.753 | 4.840 | 35,246 | +0.01(+0.21%) |
Nov 28, 2023 | 4.950 | 4.960 | 4.830 | 4.830 | 14,187 | -0.09(-1.83%) |
Nov 27, 2023 | 4.930 | 5.000 | 4.890 | 4.920 | 56,820 | -0.01(-0.20%) |
Nov 24, 2023 | 4.730 | 4.930 | 4.730 | 4.930 | 18,975 | +0.24(+5.12%) |
Nov 22, 2023 | 4.770 | 4.795 | 4.662 | 4.690 | 21,311 | -0.03(-0.64%) |
Nov 21, 2023 | 4.830 | 4.880 | 4.710 | 4.720 | 40,142 | -0.06(-1.26%) |
Nov 20, 2023 | 4.620 | 4.850 | 4.553 | 4.780 | 83,084 | +0.16(+3.46%) |
Nov 17, 2023 | 4.550 | 4.630 | 4.510 | 4.620 | 25,402 | +0.13(+2.90%) |
Nov 16, 2023 | 4.600 | 4.635 | 4.480 | 4.490 | 15,976 | -0.11(-2.39%) |
Nov 15, 2023 | 4.510 | 4.645 | 4.490 | 4.600 | 48,311 | +0.12(+2.68%) |
Nov 14, 2023 | 4.540 | 4.680 | 4.480 | 4.480 | 65,960 | -0.14(-3.03%) |
Nov 13, 2023 | 4.330 | 4.620 | 4.314 | 4.620 | 69,985 | +0.32(+7.44%) |
Nov 10, 2023 | 4.360 | 4.407 | 4.300 | 4.300 | 21,296 | -0.09(-2.05%) |
Nov 09, 2023 | 4.280 | 4.430 | 4.280 | 4.390 | 42,110 | +0.13(+3.05%) |
Nov 08, 2023 | 4.200 | 4.260 | 4.160 | 4.260 | 15,469 | +0.06(+1.43%) |
Nov 07, 2023 | 4.150 | 4.250 | 4.100 | 4.200 | 70,130 | +0.20(+5.00%) |
Nov 06, 2023 | 3.980 | 4.040 | 3.980 | 4.000 | 21,232 | +0.02(+0.50%) |
Nov 03, 2023 | 4.000 | 4.070 | 3.980 | 3.980 | 37,559 | -0.01(-0.25%) |
Nov 02, 2023 | 4.020 | 4.040 | 3.990 | 3.990 | 17,062 | -0.04(-0.99%) |
Nov 01, 2023 | 4.010 | 4.035 | 3.990 | 4.030 | 8,822 | +0.03(+0.75%) |
Oct 31, 2023 | 4.010 | 4.070 | 4.000 | 4.000 | 11,763 | -0.05(-1.23%) |
Oct 30, 2023 | 4.050 | 4.070 | 4.010 | 4.050 | 18,588 | +0.04(+1.00%) |
Oct 27, 2023 | 4.080 | 4.091 | 4.010 | 4.010 | 14,450 | -0.03(-0.74%) |
Oct 26, 2023 | 4.190 | 4.190 | 4.040 | 4.040 | 43,722 | -0.12(-2.88%) |
Oct 25, 2023 | 4.190 | 4.200 | 4.160 | 4.160 | 17,822 | +0.00(+0.00%) |
Oct 24, 2023 | 4.100 | 4.200 | 4.100 | 4.160 | 14,427 | +0.06(+1.46%) |
Oct 23, 2023 | 4.110 | 4.168 | 4.100 | 4.100 | 25,959 | -0.03(-0.73%) |
Oct 20, 2023 | 4.050 | 4.143 | 4.050 | 4.130 | 16,663 | +0.07(+1.72%) |
Oct 19, 2023 | 4.050 | 4.100 | 4.050 | 4.060 | 7,322 | -0.01(-0.25%) |
Oct 18, 2023 | 4.080 | 4.120 | 4.050 | 4.070 | 18,516 | +0.02(+0.49%) |
Oct 17, 2023 | 4.030 | 4.160 | 4.000 | 4.050 | 39,560 | +0.00(+0.00%) |
Oct 16, 2023 | 4.120 | 4.140 | 4.030 | 4.050 | 16,638 | +0.03(+0.75%) |
Oct 13, 2023 | 4.040 | 4.090 | 4.020 | 4.020 | 47,484 | -0.02(-0.50%) |
Oct 12, 2023 | 4.040 | 4.058 | 4.010 | 4.040 | 14,522 | -0.01(-0.25%) |
Oct 11, 2023 | 4.120 | 4.186 | 3.930 | 4.050 | 42,382 | -0.02(-0.49%) |
Oct 10, 2023 | 4.160 | 4.170 | 4.070 | 4.070 | 43,430 | -0.04(-0.97%) |
Oct 09, 2023 | 4.100 | 4.290 | 4.100 | 4.110 | 37,786 | -0.04(-0.96%) |
Oct 06, 2023 | 4.150 | 4.190 | 4.140 | 4.150 | 8,801 | +0.03(+0.73%) |
Oct 05, 2023 | 4.120 | 4.210 | 4.100 | 4.120 | 25,158 | -0.02(-0.48%) |
Oct 04, 2023 | 4.110 | 4.167 | 4.100 | 4.140 | 15,762 | +0.04(+0.98%) |
Oct 03, 2023 | 4.140 | 4.220 | 4.100 | 4.100 | 29,915 | -0.06(-1.44%) |
Oct 02, 2023 | 4.290 | 4.290 | 4.140 | 4.160 | 34,652 | -0.18(-4.15%) |
Sep 29, 2023 | 4.230 | 4.400 | 4.230 | 4.340 | 23,588 | +0.11(+2.60%) |
Sep 28, 2023 | 4.240 | 4.272 | 4.230 | 4.230 | 1,759 | -0.01(-0.24%) |
Sep 27, 2023 | 4.190 | 4.280 | 4.122 | 4.240 | 12,834 | +0.04(+0.95%) |
Sep 26, 2023 | 4.120 | 4.260 | 4.110 | 4.200 | 54,955 | +0.06(+1.45%) |
Sep 25, 2023 | 4.160 | 4.275 | 4.140 | 4.140 | 10,019 | -0.02(-0.48%) |
Sep 22, 2023 | 4.180 | 4.190 | 4.158 | 4.160 | 11,494 | +0.02(+0.49%) |
Sep 21, 2023 | 4.230 | 4.230 | 4.140 | 4.140 | 89,501 | -0.08(-1.90%) |
Sep 20, 2023 | 4.260 | 4.320 | 4.220 | 4.220 | 61,288 | -0.06(-1.40%) |
Sep 19, 2023 | 4.260 | 4.280 | 4.210 | 4.280 | 22,804 | +0.00(+0.00%) |
Sep 18, 2023 | 4.240 | 4.290 | 4.160 | 4.280 | 64,828 | +0.04(+0.94%) |
Sep 15, 2023 | 4.240 | 4.290 | 4.210 | 4.240 | 48,347 | -0.04(-0.93%) |
Sep 14, 2023 | 4.340 | 4.350 | 4.220 | 4.280 | 23,970 | -0.03(-0.70%) |
Sep 13, 2023 | 4.240 | 4.332 | 4.240 | 4.310 | 49,864 | +0.06(+1.41%) |
Sep 12, 2023 | 4.300 | 4.364 | 4.240 | 4.250 | 35,524 | -0.05(-1.16%) |
Sep 11, 2023 | 4.300 | 4.370 | 4.245 | 4.300 | 69,496 | +0.07(+1.65%) |
Sep 08, 2023 | 4.480 | 4.540 | 4.230 | 4.230 | 109,192 | -0.27(-6.00%) |
Sep 07, 2023 | 4.590 | 4.638 | 4.470 | 4.500 | 20,115 | -0.09(-1.94%) |
Sep 06, 2023 | 4.570 | 4.630 | 4.510 | 4.589 | 75,375 | +0.04(+0.88%) |
Sep 05, 2023 | 4.530 | 4.598 | 4.372 | 4.549 | 46,956 | +0.04(+0.86%) |
Sep 01, 2023 | 4.400 | 4.690 | 4.400 | 4.510 | 41,544 | +0.08(+1.81%) |
Aug 31, 2023 | 4.570 | 4.605 | 4.430 | 4.430 | 62,624 | -0.16(-3.49%) |
Aug 30, 2023 | 4.750 | 4.775 | 4.550 | 4.590 | 57,133 | -0.20(-4.14%) |
Aug 29, 2023 | 4.830 | 4.880 | 4.710 | 4.788 | 66,622 | -0.03(-0.66%) |
Aug 28, 2023 | 4.580 | 4.890 | 4.580 | 4.820 | 92,179 | +0.27(+5.93%) |
Aug 25, 2023 | 4.570 | 4.653 | 4.400 | 4.550 | 47,331 | -0.02(-0.44%) |
Aug 24, 2023 | 5.180 | 5.220 | 4.510 | 4.570 | 144,136 | -0.61(-11.78%) |
Aug 23, 2023 | 4.450 | 5.240 | 4.430 | 5.180 | 404,645 | +0.72(+16.14%) |
Aug 22, 2023 | 4.490 | 4.700 | 4.310 | 4.460 | 329,486 | -0.03(-0.67%) |
Aug 21, 2023 | 4.150 | 4.490 | 4.130 | 4.490 | 104,063 | +0.35(+8.45%) |
Aug 18, 2023 | 4.020 | 4.140 | 4.020 | 4.140 | 18,112 | +0.10(+2.48%) |
Aug 17, 2023 | 4.110 | 4.110 | 4.031 | 4.040 | 34,441 | -0.04(-0.98%) |
Aug 16, 2023 | 4.000 | 4.110 | 3.980 | 4.080 | 164,846 | +0.13(+3.29%) |
Aug 15, 2023 | 4.050 | 4.050 | 3.950 | 3.950 | 31,070 | -0.16(-3.89%) |
Aug 14, 2023 | 4.000 | 4.110 | 3.969 | 4.110 | 28,480 | +0.11(+2.65%) |
Aug 11, 2023 | 3.950 | 4.020 | 3.950 | 4.004 | 44,363 | +0.02(+0.60%) |
Aug 10, 2023 | 3.930 | 3.983 | 3.920 | 3.980 | 20,627 | +0.03(+0.76%) |
Aug 09, 2023 | 3.960 | 3.990 | 3.930 | 3.950 | 51,371 | -0.00(-0.04%) |
Aug 08, 2023 | 3.930 | 3.979 | 3.860 | 3.951 | 33,273 | +0.04(+1.06%) |
Aug 07, 2023 | 3.860 | 3.931 | 3.860 | 3.910 | 19,851 | +0.06(+1.56%) |
Aug 04, 2023 | 3.870 | 3.900 | 3.849 | 3.850 | 13,033 | -0.04(-1.03%) |
Aug 03, 2023 | 3.920 | 3.950 | 3.820 | 3.890 | 26,815 | -0.03(-0.77%) |
Aug 02, 2023 | 3.930 | 3.931 | 3.885 | 3.920 | 34,529 | -0.02(-0.38%) |
Aug 01, 2023 | 3.920 | 3.960 | 3.920 | 3.935 | 20,552 | +0.00(+0.13%) |
Jul 31, 2023 | 3.940 | 3.990 | 3.920 | 3.930 | 27,363 | -0.01(-0.25%) |
Jul 28, 2023 | 3.930 | 3.979 | 3.930 | 3.940 | 20,796 | +0.01(+0.25%) |
Jul 27, 2023 | 3.920 | 4.000 | 3.920 | 3.930 | 16,352 | -0.01(-0.25%) |
Jul 26, 2023 | 3.920 | 3.940 | 3.920 | 3.940 | 8,105 | +0.04(+1.03%) |
Jul 25, 2023 | 3.920 | 3.925 | 3.900 | 3.900 | 24,821 | -0.02(-0.51%) |
Jul 24, 2023 | 3.900 | 3.930 | 3.900 | 3.920 | 11,133 | +0.01(+0.26%) |
Jul 21, 2023 | 3.900 | 3.940 | 3.870 | 3.910 | 23,705 | +0.01(+0.26%) |
Jul 20, 2023 | 3.910 | 3.920 | 3.870 | 3.900 | 17,012 | -0.02(-0.51%) |
Jul 19, 2023 | 3.880 | 3.950 | 3.880 | 3.920 | 11,153 | +0.00(+0.00%) |
Jul 18, 2023 | 3.970 | 3.970 | 3.880 | 3.920 | 32,379 | +0.01(+0.26%) |
Jul 17, 2023 | 3.810 | 3.940 | 3.800 | 3.910 | 20,882 | +0.09(+2.36%) |
Jul 14, 2023 | 3.800 | 3.880 | 3.800 | 3.820 | 17,046 | +0.00(+0.00%) |
Jul 13, 2023 | 3.910 | 3.910 | 3.780 | 3.820 | 36,265 | -0.08(-2.05%) |
Jul 12, 2023 | 3.910 | 3.940 | 3.900 | 3.900 | 12,364 | -0.03(-0.76%) |
Jul 11, 2023 | 4.000 | 4.000 | 3.900 | 3.930 | 11,309 | +0.00(+0.00%) |
Jul 10, 2023 | 3.920 | 3.950 | 3.920 | 3.930 | 9,872 | +0.02(+0.51%) |
Jul 07, 2023 | 3.980 | 3.980 | 3.910 | 3.910 | 11,535 | -0.03(-0.76%) |
Jul 06, 2023 | 3.930 | 3.960 | 3.900 | 3.940 | 13,000 | +0.00(+0.00%) |
Jul 05, 2023 | 3.930 | 4.000 | 3.930 | 3.940 | 13,410 | -0.01(-0.25%) |