Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.900 | 5.120 | 4.850 | 5.120 | 76,155 | +0.22(+4.49%) |
Apr 29, 2024 | 5.000 | 5.022 | 4.885 | 4.900 | 25,636 | -0.13(-2.58%) |
Apr 26, 2024 | 5.010 | 5.050 | 4.910 | 5.030 | 21,179 | -0.03(-0.59%) |
Apr 25, 2024 | 5.070 | 5.110 | 5.010 | 5.060 | 6,107 | -0.04(-0.78%) |
Apr 24, 2024 | 4.950 | 5.140 | 4.950 | 5.100 | 9,239 | +0.12(+2.41%) |
Apr 23, 2024 | 4.930 | 5.025 | 4.930 | 4.980 | 11,667 | -0.02(-0.40%) |
Apr 22, 2024 | 4.990 | 5.060 | 4.880 | 5.000 | 12,681 | +0.00(+0.00%) |
Apr 19, 2024 | 5.180 | 5.210 | 4.910 | 5.000 | 7,451 | -0.28(-5.30%) |
Apr 18, 2024 | 5.200 | 5.280 | 5.080 | 5.280 | 14,061 | +0.17(+3.33%) |
Apr 17, 2024 | 4.920 | 5.140 | 4.890 | 5.110 | 14,560 | +0.10(+2.00%) |
Apr 16, 2024 | 4.870 | 5.144 | 4.870 | 5.010 | 40,394 | +0.14(+2.87%) |
Apr 15, 2024 | 5.180 | 5.180 | 4.840 | 4.870 | 19,058 | -0.39(-7.41%) |
Apr 12, 2024 | 5.300 | 5.300 | 5.200 | 5.260 | 9,658 | -0.05(-0.94%) |
Apr 11, 2024 | 5.440 | 5.450 | 5.250 | 5.310 | 12,498 | +0.00(+0.00%) |
Apr 10, 2024 | 5.380 | 5.380 | 5.220 | 5.310 | 82,319 | +0.01(+0.19%) |
Apr 09, 2024 | 5.300 | 5.320 | 5.250 | 5.300 | 31,507 | +0.02(+0.38%) |
Apr 08, 2024 | 5.400 | 5.400 | 5.150 | 5.280 | 13,908 | +0.04(+0.76%) |
Apr 05, 2024 | 5.170 | 5.320 | 5.010 | 5.240 | 8,877 | +0.09(+1.75%) |
Apr 04, 2024 | 5.400 | 5.400 | 5.016 | 5.150 | 35,012 | -0.19(-3.56%) |
Apr 03, 2024 | 5.380 | 5.380 | 5.310 | 5.340 | 6,225 | +0.04(+0.75%) |
Apr 02, 2024 | 5.360 | 5.370 | 5.250 | 5.300 | 7,257 | -0.05(-0.93%) |
Apr 01, 2024 | 5.650 | 5.700 | 5.300 | 5.350 | 137,731 | +0.11(+2.10%) |
Mar 28, 2024 | 5.100 | 5.240 | 5.000 | 5.240 | 136,433 | +0.23(+4.59%) |
Mar 27, 2024 | 5.080 | 5.130 | 4.950 | 5.010 | 15,026 | +0.01(+0.20%) |
Mar 26, 2024 | 4.970 | 5.000 | 4.880 | 5.000 | 33,534 | +0.17(+3.52%) |
Mar 25, 2024 | 4.590 | 4.830 | 4.431 | 4.830 | 32,385 | +0.13(+2.77%) |
Mar 22, 2024 | 4.670 | 4.750 | 4.430 | 4.700 | 5,281 | +0.02(+0.43%) |
Mar 21, 2024 | 4.710 | 4.820 | 4.660 | 4.680 | 14,123 | -0.08(-1.68%) |
Mar 20, 2024 | 4.830 | 4.830 | 4.710 | 4.760 | 15,335 | -0.05(-1.04%) |
Mar 19, 2024 | 4.750 | 4.830 | 4.750 | 4.810 | 4,839 | -0.02(-0.41%) |
Mar 18, 2024 | 4.850 | 4.850 | 4.750 | 4.830 | 10,170 | -0.02(-0.41%) |
Mar 15, 2024 | 4.890 | 4.890 | 4.803 | 4.850 | 7,893 | +0.03(+0.62%) |
Mar 14, 2024 | 4.800 | 4.825 | 4.795 | 4.820 | 2,338 | -0.02(-0.41%) |
Mar 13, 2024 | 4.700 | 4.856 | 4.600 | 4.840 | 45,260 | +0.14(+2.98%) |
Mar 12, 2024 | 4.700 | 4.700 | 4.626 | 4.700 | 12,851 | +0.00(+0.00%) |
Mar 11, 2024 | 4.550 | 4.700 | 4.380 | 4.700 | 15,659 | +0.25(+5.62%) |
Mar 08, 2024 | 4.560 | 4.700 | 4.430 | 4.450 | 23,421 | -0.25(-5.32%) |
Mar 07, 2024 | 4.400 | 4.700 | 4.400 | 4.700 | 29,179 | +0.27(+6.09%) |
Mar 06, 2024 | 4.500 | 4.590 | 4.410 | 4.430 | 16,599 | -0.07(-1.56%) |
Mar 05, 2024 | 4.670 | 4.670 | 4.470 | 4.500 | 17,033 | -0.14(-3.02%) |
Mar 04, 2024 | 4.630 | 4.700 | 4.600 | 4.640 | 17,674 | +0.04(+0.87%) |
Mar 01, 2024 | 4.700 | 4.710 | 4.530 | 4.600 | 141,042 | -0.11(-2.34%) |
Feb 29, 2024 | 4.400 | 4.710 | 4.260 | 4.710 | 39,943 | +0.36(+8.28%) |
Feb 28, 2024 | 4.600 | 4.700 | 4.310 | 4.350 | 52,822 | +0.04(+0.93%) |
Feb 27, 2024 | 4.700 | 4.819 | 4.300 | 4.310 | 152,553 | -0.40(-8.49%) |
Feb 26, 2024 | 4.710 | 4.710 | 4.620 | 4.710 | 46,156 | +0.01(+0.21%) |
Feb 23, 2024 | 4.690 | 4.700 | 4.610 | 4.700 | 25,156 | -0.01(-0.21%) |
Feb 22, 2024 | 4.710 | 4.710 | 4.600 | 4.710 | 35,157 | +0.00(+0.00%) |
Feb 21, 2024 | 4.710 | 4.710 | 4.650 | 4.710 | 24,969 | +0.01(+0.21%) |
Feb 20, 2024 | 4.710 | 4.710 | 4.680 | 4.700 | 61,947 | +0.00(+0.00%) |
Feb 16, 2024 | 4.800 | 4.800 | 4.690 | 4.700 | 42,081 | -0.01(-0.21%) |
Feb 15, 2024 | 4.710 | 4.710 | 4.690 | 4.710 | 35,219 | +0.01(+0.21%) |
Feb 14, 2024 | 4.720 | 4.720 | 4.690 | 4.700 | 31,250 | +0.00(+0.00%) |
Feb 13, 2024 | 4.850 | 4.850 | 4.680 | 4.700 | 86,127 | +0.20(+4.44%) |
Feb 12, 2024 | 4.650 | 4.650 | 4.370 | 4.500 | 14,429 | -0.18(-3.85%) |
Feb 09, 2024 | 4.410 | 4.680 | 4.380 | 4.680 | 18,413 | +0.32(+7.34%) |
Feb 08, 2024 | 4.260 | 4.440 | 4.170 | 4.360 | 18,074 | +0.11(+2.59%) |
Feb 07, 2024 | 4.260 | 4.390 | 4.220 | 4.250 | 17,692 | -0.10(-2.30%) |
Feb 06, 2024 | 4.140 | 4.350 | 4.140 | 4.350 | 14,207 | +0.14(+3.33%) |
Feb 05, 2024 | 4.250 | 4.370 | 4.100 | 4.210 | 13,681 | -0.04(-0.94%) |
Feb 02, 2024 | 4.320 | 4.320 | 4.100 | 4.250 | 30,683 | -0.10(-2.30%) |
Feb 01, 2024 | 4.530 | 4.530 | 4.310 | 4.350 | 15,025 | -0.10(-2.25%) |
Jan 31, 2024 | 4.390 | 4.560 | 4.320 | 4.450 | 52,465 | +0.00(+0.00%) |
Jan 30, 2024 | 4.360 | 4.520 | 4.360 | 4.450 | 41,665 | +0.10(+2.30%) |
Jan 29, 2024 | 4.600 | 4.680 | 4.320 | 4.350 | 34,090 | -0.28(-6.05%) |
Jan 26, 2024 | 4.640 | 4.680 | 4.470 | 4.630 | 30,762 | -0.05(-1.07%) |
Jan 25, 2024 | 4.700 | 4.700 | 4.610 | 4.680 | 13,096 | -0.02(-0.43%) |
Jan 24, 2024 | 4.640 | 4.725 | 4.610 | 4.700 | 55,126 | +0.07(+1.51%) |
Jan 23, 2024 | 4.720 | 4.720 | 4.630 | 4.630 | 24,472 | -0.07(-1.49%) |
Jan 22, 2024 | 4.670 | 4.700 | 4.620 | 4.700 | 2,416 | +0.02(+0.43%) |
Jan 19, 2024 | 4.630 | 4.710 | 4.610 | 4.680 | 18,309 | +0.00(+0.00%) |
Jan 18, 2024 | 4.610 | 4.700 | 4.610 | 4.680 | 12,894 | +0.05(+1.08%) |
Jan 17, 2024 | 4.640 | 4.640 | 4.630 | 4.630 | 922 | -0.07(-1.49%) |
Jan 16, 2024 | 4.680 | 4.705 | 4.600 | 4.700 | 16,976 | +0.00(+0.00%) |
Jan 12, 2024 | 4.680 | 4.700 | 4.680 | 4.700 | 35,037 | -0.03(-0.63%) |
Jan 11, 2024 | 4.620 | 4.730 | 4.620 | 4.730 | 10,222 | +0.01(+0.21%) |
Jan 10, 2024 | 4.650 | 4.720 | 4.610 | 4.720 | 6,739 | +0.05(+1.07%) |
Jan 09, 2024 | 4.620 | 4.710 | 4.608 | 4.670 | 4,586 | -0.06(-1.27%) |
Jan 08, 2024 | 4.600 | 4.830 | 4.600 | 4.730 | 13,116 | +0.09(+1.94%) |
Jan 05, 2024 | 4.680 | 4.700 | 4.580 | 4.640 | 21,353 | -0.06(-1.28%) |
Jan 04, 2024 | 4.730 | 4.735 | 4.619 | 4.700 | 7,649 | +0.00(+0.00%) |
Jan 03, 2024 | 4.780 | 4.890 | 4.690 | 4.700 | 23,565 | -0.03(-0.63%) |
Jan 02, 2024 | 4.800 | 4.930 | 4.633 | 4.730 | 21,953 | +0.00(+0.00%) |
Dec 29, 2023 | 4.790 | 4.790 | 4.650 | 4.730 | 156,655 | +0.03(+0.64%) |
Dec 28, 2023 | 4.710 | 4.710 | 4.620 | 4.700 | 24,037 | +0.01(+0.21%) |
Dec 27, 2023 | 4.482 | 4.710 | 4.482 | 4.690 | 21,083 | +0.07(+1.52%) |
Dec 26, 2023 | 4.760 | 4.760 | 4.530 | 4.620 | 71,940 | -0.08(-1.70%) |
Dec 22, 2023 | 4.570 | 4.730 | 4.480 | 4.700 | 22,743 | +0.22(+4.91%) |
Dec 21, 2023 | 4.700 | 4.700 | 4.410 | 4.480 | 64,977 | -0.09(-1.97%) |
Dec 20, 2023 | 4.530 | 4.600 | 4.450 | 4.570 | 25,156 | +0.05(+1.11%) |
Dec 19, 2023 | 4.550 | 4.620 | 4.500 | 4.520 | 4,310 | -0.10(-2.16%) |
Dec 18, 2023 | 4.600 | 4.700 | 4.430 | 4.620 | 24,758 | +0.01(+0.22%) |
Dec 15, 2023 | 4.500 | 4.705 | 4.500 | 4.610 | 5,360 | +0.01(+0.22%) |
Dec 14, 2023 | 4.650 | 4.660 | 4.500 | 4.600 | 29,743 | +0.08(+1.77%) |
Dec 13, 2023 | 4.650 | 4.650 | 4.500 | 4.520 | 5,775 | -0.06(-1.31%) |
Dec 12, 2023 | 4.530 | 4.610 | 4.530 | 4.580 | 5,405 | -0.05(-1.08%) |
Dec 11, 2023 | 4.530 | 4.675 | 4.510 | 4.630 | 12,767 | -0.01(-0.22%) |
Dec 08, 2023 | 4.630 | 4.740 | 4.610 | 4.640 | 15,036 | -0.03(-0.64%) |
Dec 07, 2023 | 4.750 | 4.750 | 4.505 | 4.670 | 38,374 | +0.04(+0.86%) |
Dec 06, 2023 | 4.800 | 4.800 | 4.530 | 4.630 | 14,558 | -0.07(-1.49%) |
Dec 05, 2023 | 4.710 | 4.850 | 4.510 | 4.700 | 16,077 | +0.00(+0.00%) |
Dec 04, 2023 | 4.500 | 4.739 | 4.500 | 4.700 | 35,341 | +0.20(+4.44%) |
Dec 01, 2023 | 4.680 | 4.720 | 4.500 | 4.500 | 11,439 | -0.20(-4.26%) |
Nov 30, 2023 | 4.500 | 4.820 | 4.500 | 4.700 | 47,347 | +0.59(+14.36%) |
Nov 29, 2023 | 5.000 | 5.000 | 4.100 | 4.110 | 118,847 | -0.64(-13.47%) |
Nov 28, 2023 | 4.520 | 4.750 | 4.500 | 4.750 | 50,723 | +0.25(+5.56%) |
Nov 27, 2023 | 4.530 | 4.690 | 4.470 | 4.500 | 21,521 | +0.04(+0.90%) |
Nov 24, 2023 | 4.600 | 4.610 | 4.450 | 4.460 | 19,982 | -0.12(-2.62%) |
Nov 22, 2023 | 4.690 | 4.700 | 4.570 | 4.580 | 4,744 | -0.07(-1.51%) |
Nov 21, 2023 | 4.900 | 5.000 | 4.650 | 4.650 | 9,288 | -0.12(-2.52%) |
Nov 20, 2023 | 5.040 | 5.040 | 4.770 | 4.770 | 4,218 | -0.24(-4.79%) |
Nov 17, 2023 | 5.150 | 5.245 | 4.870 | 5.010 | 6,133 | -0.08(-1.57%) |
Nov 16, 2023 | 5.260 | 5.260 | 5.010 | 5.090 | 11,987 | -0.04(-0.78%) |
Nov 15, 2023 | 5.070 | 5.200 | 5.070 | 5.130 | 3,791 | -0.03(-0.58%) |
Nov 14, 2023 | 5.060 | 5.160 | 5.035 | 5.160 | 4,669 | +0.11(+2.18%) |
Nov 13, 2023 | 5.120 | 5.270 | 4.800 | 5.050 | 55,241 | -0.24(-4.54%) |
Nov 10, 2023 | 5.110 | 5.290 | 5.060 | 5.290 | 3,232 | +0.24(+4.75%) |
Nov 09, 2023 | 5.570 | 5.570 | 5.000 | 5.050 | 5,543 | -0.02(-0.39%) |
Nov 08, 2023 | 5.210 | 5.220 | 5.065 | 5.070 | 1,789 | -0.13(-2.50%) |
Nov 07, 2023 | 5.310 | 5.310 | 5.200 | 5.200 | 2,474 | -0.11(-2.07%) |
Nov 06, 2023 | 5.490 | 5.620 | 5.205 | 5.310 | 6,324 | -0.09(-1.67%) |
Nov 03, 2023 | 5.390 | 5.700 | 5.180 | 5.400 | 27,699 | +0.10(+1.89%) |
Nov 02, 2023 | 5.510 | 5.510 | 5.022 | 5.300 | 14,037 | -0.07(-1.35%) |
Nov 01, 2023 | 5.350 | 5.373 | 5.350 | 5.373 | 921 | +0.02(+0.42%) |
Oct 31, 2023 | 5.000 | 5.350 | 4.990 | 5.350 | 48,957 | +0.17(+3.28%) |
Oct 30, 2023 | 5.070 | 5.260 | 5.070 | 5.180 | 13,675 | +0.09(+1.77%) |
Oct 27, 2023 | 5.286 | 5.286 | 5.090 | 5.090 | 1,751 | -0.07(-1.36%) |
Oct 26, 2023 | 5.080 | 5.270 | 5.030 | 5.160 | 7,327 | +0.16(+3.20%) |
Oct 25, 2023 | 5.250 | 5.320 | 5.000 | 5.000 | 3,781 | -0.12(-2.34%) |
Oct 24, 2023 | 5.050 | 5.214 | 5.010 | 5.120 | 11,045 | +0.00(+0.00%) |
Oct 23, 2023 | 5.020 | 5.120 | 4.900 | 5.120 | 11,332 | +0.02(+0.39%) |
Oct 20, 2023 | 4.950 | 5.100 | 4.700 | 5.100 | 9,302 | +0.30(+6.25%) |
Oct 19, 2023 | 5.160 | 5.170 | 4.800 | 4.800 | 7,450 | -0.35(-6.80%) |
Oct 18, 2023 | 5.200 | 5.200 | 4.760 | 5.150 | 11,555 | -0.05(-0.96%) |
Oct 17, 2023 | 5.550 | 5.550 | 5.140 | 5.200 | 24,513 | -0.32(-5.77%) |
Oct 16, 2023 | 5.400 | 5.710 | 5.310 | 5.519 | 8,269 | -0.00(-0.02%) |
Oct 13, 2023 | 5.520 | 5.520 | 5.520 | 5.520 | 583 | -0.08(-1.43%) |
Oct 12, 2023 | 5.720 | 5.740 | 5.520 | 5.600 | 10,641 | -0.18(-3.11%) |
Oct 11, 2023 | 5.970 | 6.070 | 5.503 | 5.780 | 51,281 | -0.12(-2.03%) |
Oct 10, 2023 | 5.800 | 6.090 | 5.670 | 5.900 | 6,946 | +0.07(+1.20%) |
Oct 09, 2023 | 5.900 | 6.000 | 5.600 | 5.830 | 12,636 | -0.02(-0.34%) |
Oct 06, 2023 | 5.950 | 6.060 | 5.670 | 5.850 | 8,119 | +0.01(+0.17%) |
Oct 05, 2023 | 5.640 | 5.850 | 5.510 | 5.840 | 2,075 | +0.04(+0.69%) |
Oct 04, 2023 | 5.810 | 6.035 | 5.540 | 5.800 | 7,390 | +0.01(+0.17%) |
Oct 03, 2023 | 5.920 | 6.082 | 5.530 | 5.790 | 8,335 | -0.25(-4.14%) |
Oct 02, 2023 | 5.950 | 6.250 | 5.800 | 6.040 | 13,666 | -0.04(-0.66%) |
Sep 29, 2023 | 6.150 | 6.250 | 5.890 | 6.080 | 109,622 | -0.07(-1.14%) |
Sep 28, 2023 | 6.250 | 6.250 | 6.010 | 6.150 | 26,511 | -0.05(-0.81%) |
Sep 27, 2023 | 5.850 | 6.250 | 5.850 | 6.200 | 29,823 | +0.50(+8.77%) |
Sep 26, 2023 | 5.900 | 6.250 | 5.700 | 5.700 | 41,456 | -0.40(-6.56%) |
Sep 25, 2023 | 5.620 | 6.100 | 5.550 | 6.100 | 14,967 | +0.34(+5.90%) |
Sep 22, 2023 | 6.020 | 6.020 | 5.670 | 5.760 | 3,998 | -0.26(-4.32%) |
Sep 21, 2023 | 5.600 | 6.020 | 5.570 | 6.020 | 6,927 | +0.28(+4.88%) |
Sep 20, 2023 | 5.630 | 5.740 | 5.500 | 5.740 | 11,376 | +0.23(+4.17%) |
Sep 19, 2023 | 5.740 | 6.003 | 5.510 | 5.510 | 11,557 | -0.29(-5.00%) |
Sep 18, 2023 | 5.900 | 6.050 | 5.600 | 5.800 | 26,096 | -0.12(-2.03%) |
Sep 15, 2023 | 5.540 | 6.050 | 5.540 | 5.920 | 43,542 | +0.34(+6.09%) |
Sep 14, 2023 | 5.520 | 5.950 | 5.510 | 5.580 | 13,139 | +0.04(+0.72%) |
Sep 13, 2023 | 5.570 | 5.670 | 5.480 | 5.540 | 125,134 | -0.11(-1.95%) |
Sep 12, 2023 | 5.750 | 5.750 | 5.500 | 5.650 | 236,585 | +0.06(+1.07%) |
Sep 11, 2023 | 5.700 | 5.730 | 5.540 | 5.590 | 6,551 | -0.08(-1.41%) |
Sep 08, 2023 | 5.700 | 5.750 | 5.530 | 5.670 | 7,348 | +0.01(+0.18%) |
Sep 07, 2023 | 5.610 | 5.770 | 5.248 | 5.660 | 25,434 | +0.14(+2.54%) |
Sep 06, 2023 | 5.520 | 5.614 | 5.490 | 5.520 | 6,496 | -0.02(-0.36%) |
Sep 05, 2023 | 5.530 | 5.680 | 5.500 | 5.540 | 9,755 | -0.09(-1.60%) |
Sep 01, 2023 | 5.500 | 5.770 | 5.500 | 5.630 | 11,745 | +0.15(+2.74%) |
Aug 31, 2023 | 5.400 | 5.590 | 5.400 | 5.480 | 17,625 | -0.07(-1.26%) |
Aug 30, 2023 | 5.590 | 5.725 | 5.470 | 5.550 | 41,946 | -0.12(-2.12%) |
Aug 29, 2023 | 5.700 | 5.740 | 5.650 | 5.670 | 16,041 | -0.04(-0.70%) |
Aug 28, 2023 | 6.100 | 6.100 | 5.700 | 5.710 | 34,445 | -0.05(-0.87%) |
Aug 25, 2023 | 5.710 | 5.885 | 5.700 | 5.760 | 9,054 | +0.04(+0.70%) |
Aug 24, 2023 | 5.630 | 5.900 | 5.600 | 5.720 | 9,375 | -0.12(-2.05%) |
Aug 23, 2023 | 5.850 | 6.100 | 5.520 | 5.840 | 50,727 | +0.02(+0.34%) |
Aug 22, 2023 | 5.660 | 6.135 | 5.540 | 5.820 | 65,055 | +0.32(+5.82%) |
Aug 21, 2023 | 5.820 | 5.820 | 5.380 | 5.500 | 24,308 | -0.12(-2.14%) |
Aug 18, 2023 | 5.870 | 6.130 | 5.320 | 5.620 | 78,325 | -0.16(-2.77%) |
Aug 17, 2023 | 5.540 | 6.350 | 5.500 | 5.780 | 98,379 | +0.28(+5.09%) |
Aug 16, 2023 | 5.130 | 5.720 | 5.000 | 5.500 | 330,475 | +0.19(+3.58%) |
Aug 15, 2023 | 4.650 | 5.460 | 4.650 | 5.310 | 222,183 | +0.74(+16.19%) |
Aug 14, 2023 | 4.750 | 4.825 | 4.570 | 4.570 | 7,841 | -0.13(-2.77%) |
Aug 11, 2023 | 5.140 | 5.140 | 4.650 | 4.700 | 86,573 | -0.22(-4.47%) |
Aug 10, 2023 | 4.820 | 5.070 | 4.630 | 4.920 | 26,415 | +0.05(+1.03%) |
Aug 09, 2023 | 4.870 | 5.300 | 4.820 | 4.870 | 6,225 | +0.05(+1.04%) |
Aug 08, 2023 | 4.760 | 4.915 | 4.760 | 4.820 | 32,347 | +0.11(+2.34%) |
Aug 07, 2023 | 4.780 | 4.800 | 4.555 | 4.710 | 25,710 | +0.08(+1.73%) |
Aug 04, 2023 | 4.550 | 5.105 | 4.460 | 4.630 | 73,946 | -0.19(-3.94%) |
Aug 03, 2023 | 4.690 | 4.885 | 4.690 | 4.820 | 27,517 | +0.19(+4.10%) |
Aug 02, 2023 | 4.920 | 4.950 | 4.520 | 4.630 | 22,762 | -0.21(-4.34%) |
Aug 01, 2023 | 4.970 | 5.341 | 4.840 | 4.840 | 66,564 | -0.15(-3.01%) |
Jul 31, 2023 | 5.000 | 5.003 | 4.876 | 4.990 | 4,929 | +0.03(+0.60%) |
Jul 28, 2023 | 4.870 | 5.090 | 4.870 | 4.960 | 39,596 | +0.22(+4.64%) |
Jul 27, 2023 | 4.830 | 5.090 | 4.740 | 4.740 | 21,684 | -0.16(-3.27%) |
Jul 26, 2023 | 4.735 | 5.000 | 4.685 | 4.900 | 14,234 | +0.16(+3.38%) |
Jul 25, 2023 | 4.820 | 4.820 | 4.600 | 4.740 | 19,449 | -0.10(-2.07%) |
Jul 24, 2023 | 4.600 | 4.900 | 4.565 | 4.840 | 34,518 | +0.32(+7.08%) |
Jul 21, 2023 | 4.840 | 4.900 | 4.520 | 4.520 | 2,810 | -0.31(-6.42%) |
Jul 20, 2023 | 4.900 | 4.994 | 4.580 | 4.830 | 21,443 | -0.03(-0.62%) |
Jul 19, 2023 | 5.000 | 5.000 | 4.770 | 4.860 | 15,515 | -0.11(-2.21%) |
Jul 18, 2023 | 4.990 | 5.000 | 4.700 | 4.970 | 65,463 | +0.05(+1.02%) |
Jul 17, 2023 | 5.000 | 5.000 | 4.500 | 4.920 | 52,409 | -0.17(-3.34%) |
Jul 14, 2023 | 5.000 | 5.350 | 4.960 | 5.090 | 97,700 | +0.11(+2.21%) |
Jul 13, 2023 | 4.900 | 4.990 | 4.880 | 4.980 | 12,465 | +0.10(+2.05%) |
Jul 12, 2023 | 5.120 | 5.120 | 4.736 | 4.880 | 22,016 | -0.22(-4.31%) |
Jul 11, 2023 | 5.000 | 5.350 | 4.670 | 5.100 | 70,374 | +0.07(+1.39%) |
Jul 10, 2023 | 4.920 | 5.150 | 4.920 | 5.030 | 29,594 | +0.08(+1.62%) |
Jul 07, 2023 | 5.000 | 5.110 | 4.780 | 4.950 | 34,820 | +0.00(+0.00%) |
Jul 06, 2023 | 5.000 | 5.240 | 4.880 | 4.950 | 38,657 | -0.08(-1.59%) |
Jul 05, 2023 | 5.000 | 5.200 | 4.885 | 5.030 | 41,003 | -0.07(-1.37%) |
Jul 03, 2023 | 4.940 | 5.100 | 4.815 | 5.100 | 10,241 | +0.22(+4.51%) |
Jun 30, 2023 | 4.830 | 5.000 | 4.791 | 4.880 | 507,783 | +0.11(+2.30%) |
Jun 29, 2023 | 4.520 | 5.000 | 4.520 | 4.770 | 39,824 | +0.13(+2.80%) |
Jun 28, 2023 | 4.770 | 5.010 | 4.610 | 4.640 | 117,456 | +0.16(+3.57%) |
Jun 27, 2023 | 4.400 | 4.650 | 4.170 | 4.480 | 41,977 | +0.43(+10.62%) |
Jun 26, 2023 | 4.770 | 4.770 | 4.010 | 4.050 | 48,203 | -0.60(-12.95%) |
Jun 23, 2023 | 4.870 | 4.959 | 4.652 | 4.652 | 6,593 | -0.15(-3.07%) |
Jun 22, 2023 | 5.000 | 5.000 | 4.800 | 4.800 | 3,012 | -0.26(-5.14%) |
Jun 21, 2023 | 5.140 | 5.190 | 5.010 | 5.060 | 1,959 | -0.08(-1.56%) |
Jun 20, 2023 | 5.000 | 5.470 | 4.980 | 5.140 | 1,519,578 | +0.07(+1.38%) |
Jun 16, 2023 | 5.040 | 5.150 | 5.020 | 5.070 | 5,870 | -0.14(-2.69%) |
Jun 15, 2023 | 5.010 | 5.250 | 5.000 | 5.210 | 37,024 | +0.01(+0.19%) |
May 08, 2023 | 5.510 | 5.510 | 5.200 | 5.200 | 51,392 | -0.19(-3.53%) |
May 05, 2023 | 5.350 | 5.434 | 5.350 | 5.390 | 6,094 | +0.14(+2.67%) |
May 04, 2023 | 5.440 | 5.490 | 5.250 | 5.250 | 4,187 | -0.11(-2.05%) |
May 03, 2023 | 5.420 | 5.790 | 5.270 | 5.360 | 4,743 | +0.10(+1.90%) |
May 02, 2023 | 5.300 | 5.600 | 5.260 | 5.260 | 16,617 | -0.01(-0.19%) |