Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.130 | 5.150 | 5.010 | 5.020 | 1,007,942 | -0.18(-3.46%) |
Apr 29, 2024 | 5.210 | 5.220 | 5.160 | 5.200 | 639,151 | -0.02(-0.38%) |
Apr 26, 2024 | 5.180 | 5.250 | 5.165 | 5.220 | 736,488 | +0.14(+2.76%) |
Apr 25, 2024 | 5.000 | 5.110 | 4.965 | 5.080 | 1,485,063 | +0.04(+0.79%) |
Apr 24, 2024 | 5.070 | 5.085 | 5.010 | 5.040 | 1,583,574 | -0.09(-1.75%) |
Apr 23, 2024 | 5.090 | 5.190 | 5.040 | 5.130 | 827,814 | -0.06(-1.16%) |
Apr 22, 2024 | 5.140 | 5.250 | 5.105 | 5.190 | 800,325 | +0.04(+0.78%) |
Apr 19, 2024 | 5.100 | 5.180 | 5.090 | 5.150 | 776,413 | +0.07(+1.38%) |
Apr 18, 2024 | 5.150 | 5.165 | 5.020 | 5.080 | 1,744,260 | -0.05(-0.97%) |
Apr 17, 2024 | 5.120 | 5.160 | 5.045 | 5.130 | 929,602 | -0.01(-0.19%) |
Apr 16, 2024 | 5.100 | 5.205 | 5.060 | 5.140 | 1,651,234 | -0.07(-1.34%) |
Apr 15, 2024 | 5.220 | 5.265 | 5.150 | 5.210 | 1,408,346 | -0.05(-0.95%) |
Apr 12, 2024 | 5.400 | 5.410 | 5.250 | 5.260 | 1,631,681 | -0.22(-4.01%) |
Apr 11, 2024 | 5.500 | 5.515 | 5.450 | 5.480 | 1,214,256 | +0.01(+0.18%) |
Apr 10, 2024 | 5.640 | 5.685 | 5.440 | 5.470 | 1,827,470 | -0.28(-4.87%) |
Apr 09, 2024 | 5.730 | 5.790 | 5.673 | 5.750 | 2,652,276 | +0.05(+0.88%) |
Apr 08, 2024 | 5.550 | 5.715 | 5.520 | 5.700 | 1,357,583 | +0.16(+2.89%) |
Apr 05, 2024 | 5.620 | 5.635 | 5.495 | 5.540 | 1,431,088 | -0.06(-1.07%) |
Apr 04, 2024 | 5.660 | 5.850 | 5.590 | 5.600 | 2,622,473 | -0.01(-0.18%) |
Apr 03, 2024 | 5.550 | 5.630 | 5.425 | 5.610 | 1,682,765 | +0.03(+0.54%) |
Apr 02, 2024 | 5.430 | 5.610 | 5.380 | 5.580 | 2,657,263 | +0.00(+0.00%) |
Apr 01, 2024 | 5.700 | 5.700 | 5.550 | 5.580 | 1,196,956 | -0.14(-2.45%) |
Mar 28, 2024 | 5.670 | 5.730 | 5.725 | 5.720 | 1,248,401 | +0.06(+1.06%) |
Mar 27, 2024 | 5.570 | 5.670 | 5.535 | 5.660 | 1,520,309 | +0.12(+2.17%) |
Mar 26, 2024 | 5.640 | 5.640 | 5.530 | 5.540 | 2,141,201 | -0.08(-1.42%) |
Mar 25, 2024 | 5.600 | 5.640 | 5.570 | 5.620 | 3,566,513 | +0.01(+0.18%) |
Mar 22, 2024 | 5.620 | 5.660 | 5.590 | 5.610 | 1,654,641 | -0.11(-1.92%) |
Mar 21, 2024 | 5.770 | 5.790 | 5.700 | 5.720 | 975,671 | -0.07(-1.21%) |
Mar 20, 2024 | 5.660 | 5.800 | 5.640 | 5.790 | 1,571,751 | +0.09(+1.58%) |
Mar 19, 2024 | 5.670 | 5.750 | 5.640 | 5.700 | 1,544,360 | +0.03(+0.53%) |
Mar 18, 2024 | 5.730 | 5.750 | 5.600 | 5.670 | 934,659 | -0.09(-1.56%) |
Mar 15, 2024 | 5.790 | 5.830 | 5.712 | 5.760 | 1,364,567 | -0.03(-0.52%) |
Mar 14, 2024 | 5.760 | 5.820 | 5.730 | 5.790 | 875,559 | +0.01(+0.17%) |
Mar 13, 2024 | 5.760 | 5.827 | 5.710 | 5.780 | 1,025,052 | +0.01(+0.17%) |
Mar 12, 2024 | 5.730 | 5.800 | 5.680 | 5.770 | 804,934 | +0.04(+0.70%) |
Mar 11, 2024 | 5.790 | 5.845 | 5.720 | 5.730 | 1,517,117 | -0.10(-1.72%) |
Mar 08, 2024 | 5.780 | 5.860 | 5.765 | 5.830 | 940,877 | +0.01(+0.17%) |
Mar 07, 2024 | 5.879 | 5.889 | 5.781 | 5.820 | 1,110,719 | -0.02(-0.34%) |
Mar 06, 2024 | 5.850 | 5.879 | 5.810 | 5.840 | 1,818,950 | +0.05(+0.85%) |
Mar 05, 2024 | 5.712 | 5.800 | 5.662 | 5.790 | 2,442,941 | -0.07(-1.18%) |
Mar 04, 2024 | 5.879 | 5.909 | 5.840 | 5.860 | 1,884,259 | -0.05(-0.83%) |
Mar 01, 2024 | 5.850 | 5.909 | 5.786 | 5.909 | 2,345,219 | +0.07(+1.18%) |
Feb 29, 2024 | 5.830 | 5.967 | 5.751 | 5.840 | 3,145,070 | -0.28(-4.52%) |
Feb 28, 2024 | 6.165 | 6.195 | 6.057 | 6.116 | 1,704,889 | -0.09(-1.43%) |
Feb 27, 2024 | 6.195 | 6.259 | 6.185 | 6.205 | 1,469,080 | +0.08(+1.29%) |
Feb 26, 2024 | 6.086 | 6.146 | 6.047 | 6.126 | 1,578,947 | +0.06(+0.98%) |
Feb 23, 2024 | 6.067 | 6.106 | 6.037 | 6.067 | 1,444,142 | -0.13(-2.07%) |
Feb 22, 2024 | 6.146 | 6.210 | 6.101 | 6.195 | 2,120,029 | -0.05(-0.79%) |
Feb 21, 2024 | 6.126 | 6.249 | 6.121 | 6.244 | 3,098,548 | +0.14(+2.26%) |
Feb 20, 2024 | 6.007 | 6.106 | 5.993 | 6.106 | 1,963,901 | +0.18(+2.99%) |
Feb 16, 2024 | 5.889 | 5.986 | 5.879 | 5.929 | 2,837,120 | +0.09(+1.52%) |
Feb 15, 2024 | 5.751 | 5.874 | 5.726 | 5.840 | 941,490 | +0.03(+0.51%) |
Feb 14, 2024 | 5.820 | 5.874 | 5.746 | 5.810 | 1,133,496 | +0.07(+1.20%) |
Feb 13, 2024 | 5.800 | 5.879 | 5.702 | 5.741 | 1,134,199 | -0.16(-2.68%) |
Feb 12, 2024 | 5.860 | 5.919 | 5.825 | 5.899 | 633,886 | +0.02(+0.34%) |
Feb 09, 2024 | 5.830 | 5.938 | 5.810 | 5.879 | 1,362,789 | +0.17(+2.94%) |
Feb 08, 2024 | 5.662 | 5.746 | 5.620 | 5.712 | 1,136,772 | -0.04(-0.69%) |
Feb 07, 2024 | 5.672 | 5.761 | 5.652 | 5.751 | 1,017,751 | +0.12(+2.10%) |
Feb 06, 2024 | 5.573 | 5.657 | 5.554 | 5.633 | 1,162,593 | +0.06(+1.06%) |
Feb 05, 2024 | 5.514 | 5.593 | 5.416 | 5.573 | 963,675 | +0.07(+1.25%) |
Feb 02, 2024 | 5.544 | 5.554 | 5.416 | 5.504 | 1,560,322 | -0.21(-3.63%) |
Feb 01, 2024 | 5.682 | 5.731 | 5.652 | 5.712 | 1,141,681 | +0.08(+1.40%) |
Jan 31, 2024 | 5.643 | 5.712 | 5.613 | 5.633 | 1,621,213 | +0.07(+1.24%) |
Jan 30, 2024 | 5.554 | 5.583 | 5.499 | 5.564 | 938,643 | -0.01(-0.18%) |
Jan 29, 2024 | 5.623 | 5.652 | 5.549 | 5.573 | 744,176 | -0.13(-2.25%) |
Jan 26, 2024 | 5.672 | 5.712 | 5.643 | 5.702 | 674,310 | +0.08(+1.40%) |
Jan 25, 2024 | 5.583 | 5.623 | 5.534 | 5.623 | 945,681 | +0.06(+1.06%) |
Jan 24, 2024 | 5.603 | 5.613 | 5.514 | 5.564 | 1,519,401 | +0.00(+0.00%) |
Jan 23, 2024 | 5.495 | 5.564 | 5.435 | 5.564 | 1,366,745 | +0.09(+1.62%) |
Jan 22, 2024 | 5.514 | 5.544 | 5.416 | 5.475 | 1,121,723 | -0.06(-1.07%) |
Jan 19, 2024 | 5.495 | 5.583 | 5.440 | 5.534 | 1,191,194 | +0.06(+1.08%) |
Jan 18, 2024 | 5.425 | 5.495 | 5.386 | 5.475 | 1,232,169 | -0.05(-0.89%) |
Jan 17, 2024 | 5.485 | 5.564 | 5.465 | 5.524 | 1,287,015 | +0.05(+0.90%) |
Jan 16, 2024 | 5.623 | 5.628 | 5.435 | 5.475 | 1,497,323 | -0.21(-3.65%) |
Jan 12, 2024 | 5.662 | 5.726 | 5.643 | 5.682 | 1,021,064 | +0.14(+2.49%) |
Jan 11, 2024 | 5.495 | 5.544 | 5.425 | 5.544 | 1,330,302 | +0.08(+1.44%) |
Jan 10, 2024 | 5.504 | 5.524 | 5.455 | 5.465 | 732,732 | +0.01(+0.18%) |
Jan 09, 2024 | 5.406 | 5.495 | 5.361 | 5.455 | 1,440,210 | +0.00(+0.00%) |
Jan 08, 2024 | 5.495 | 5.583 | 5.435 | 5.455 | 1,433,012 | -0.03(-0.54%) |
Jan 05, 2024 | 5.396 | 5.544 | 5.366 | 5.485 | 2,082,804 | +0.13(+2.39%) |
Jan 04, 2024 | 5.179 | 5.366 | 5.159 | 5.356 | 1,453,510 | +0.00(+0.00%) |
Jan 03, 2024 | 5.317 | 5.425 | 5.317 | 5.356 | 1,133,717 | +0.03(+0.56%) |
Jan 02, 2024 | 5.337 | 5.386 | 5.268 | 5.327 | 1,349,116 | -0.02(-0.37%) |
Dec 29, 2023 | 5.376 | 5.386 | 5.307 | 5.347 | 838,942 | -0.04(-0.73%) |
Dec 28, 2023 | 5.396 | 5.425 | 5.376 | 5.386 | 963,737 | -0.04(-0.73%) |
Dec 27, 2023 | 5.376 | 5.435 | 5.351 | 5.425 | 855,010 | +0.02(+0.36%) |
Dec 26, 2023 | 5.376 | 5.430 | 5.347 | 5.406 | 673,725 | +0.08(+1.48%) |
Dec 22, 2023 | 5.347 | 5.395 | 5.307 | 5.327 | 1,148,981 | +0.02(+0.37%) |
Dec 21, 2023 | 5.278 | 5.371 | 5.273 | 5.307 | 1,356,854 | +0.12(+2.28%) |
Dec 20, 2023 | 5.307 | 5.327 | 5.189 | 5.189 | 1,076,354 | -0.11(-2.05%) |
Dec 19, 2023 | 5.248 | 5.307 | 5.238 | 5.297 | 948,992 | +0.11(+2.09%) |
Dec 18, 2023 | 5.169 | 5.208 | 5.125 | 5.189 | 1,385,176 | +0.06(+1.15%) |
Dec 15, 2023 | 5.199 | 5.213 | 5.110 | 5.130 | 2,224,478 | -0.11(-2.07%) |
Dec 14, 2023 | 5.248 | 5.285 | 5.213 | 5.238 | 1,310,474 | +0.05(+0.95%) |
Dec 13, 2023 | 5.100 | 5.199 | 5.046 | 5.189 | 1,616,636 | +0.13(+2.53%) |
Dec 12, 2023 | 5.149 | 5.159 | 5.026 | 5.061 | 847,643 | -0.12(-2.29%) |
Dec 11, 2023 | 5.159 | 5.194 | 5.130 | 5.179 | 910,274 | +0.00(+0.00%) |
Dec 08, 2023 | 5.110 | 5.206 | 5.090 | 5.179 | 1,408,067 | +0.06(+1.16%) |
Dec 07, 2023 | 5.130 | 5.174 | 5.070 | 5.120 | 1,340,520 | -0.02(-0.38%) |
Dec 06, 2023 | 5.149 | 5.184 | 5.100 | 5.139 | 3,400,187 | +0.14(+2.76%) |
Dec 05, 2023 | 4.982 | 5.100 | 4.932 | 5.001 | 3,747,553 | -0.05(-0.98%) |
Dec 04, 2023 | 5.080 | 5.105 | 5.001 | 5.051 | 1,347,515 | -0.12(-2.29%) |
Dec 01, 2023 | 4.991 | 5.184 | 4.987 | 5.169 | 2,705,043 | +0.15(+2.95%) |
Nov 30, 2023 | 4.952 | 5.061 | 4.917 | 5.021 | 1,445,209 | +0.05(+0.99%) |
Nov 29, 2023 | 4.932 | 5.039 | 4.922 | 4.972 | 1,157,095 | -0.06(-1.18%) |
Nov 28, 2023 | 4.903 | 5.051 | 4.883 | 5.031 | 1,439,840 | +0.13(+2.62%) |
Nov 27, 2023 | 4.853 | 4.913 | 4.843 | 4.903 | 855,764 | +0.01(+0.20%) |
Nov 24, 2023 | 4.848 | 4.898 | 4.843 | 4.893 | 647,610 | +0.00(+0.00%) |
Nov 22, 2023 | 4.922 | 4.947 | 4.819 | 4.893 | 1,804,364 | -0.07(-1.39%) |
Nov 21, 2023 | 4.962 | 4.977 | 4.883 | 4.962 | 1,256,457 | -0.10(-1.95%) |
Nov 20, 2023 | 4.922 | 5.085 | 4.893 | 5.061 | 1,409,121 | +0.16(+3.22%) |
Nov 17, 2023 | 4.853 | 4.942 | 4.839 | 4.903 | 2,501,338 | -0.06(-1.19%) |
Nov 16, 2023 | 4.972 | 5.006 | 4.898 | 4.962 | 1,465,349 | +0.07(+1.41%) |
Nov 15, 2023 | 4.913 | 4.982 | 4.853 | 4.893 | 900,911 | -0.01(-0.20%) |
Nov 14, 2023 | 4.843 | 4.913 | 4.814 | 4.903 | 1,500,705 | +0.17(+3.54%) |
Nov 13, 2023 | 4.686 | 4.745 | 4.666 | 4.735 | 1,004,604 | +0.11(+2.35%) |
Nov 10, 2023 | 4.656 | 4.656 | 4.572 | 4.626 | 1,792,441 | +0.02(+0.43%) |
Nov 09, 2023 | 4.834 | 4.834 | 4.582 | 4.607 | 2,516,774 | +0.23(+5.18%) |
Nov 08, 2023 | 4.409 | 4.469 | 4.340 | 4.380 | 2,023,633 | -0.02(-0.45%) |
Nov 07, 2023 | 4.439 | 4.498 | 4.400 | 4.400 | 1,541,995 | +0.05(+1.13%) |
Nov 06, 2023 | 4.291 | 4.360 | 4.286 | 4.350 | 734,380 | +0.08(+1.85%) |
Nov 03, 2023 | 4.261 | 4.345 | 4.242 | 4.271 | 1,504,134 | +0.03(+0.70%) |
Nov 02, 2023 | 4.163 | 4.252 | 4.128 | 4.242 | 643,267 | +0.12(+2.87%) |
Nov 01, 2023 | 4.005 | 4.163 | 4.005 | 4.123 | 1,744,730 | +0.17(+4.24%) |
Oct 31, 2023 | 3.956 | 4.000 | 3.916 | 3.956 | 2,482,498 | +0.03(+0.75%) |
Oct 30, 2023 | 4.015 | 4.044 | 3.872 | 3.926 | 2,936,595 | -0.07(-1.73%) |
Oct 27, 2023 | 4.173 | 4.187 | 3.956 | 3.995 | 663,990 | -0.13(-3.11%) |
Oct 26, 2023 | 3.995 | 4.148 | 3.995 | 4.123 | 1,537,586 | +0.20(+5.03%) |
Oct 25, 2023 | 3.936 | 3.980 | 3.911 | 3.926 | 887,956 | +0.02(+0.51%) |
Oct 24, 2023 | 3.867 | 3.911 | 3.847 | 3.906 | 786,737 | +0.07(+1.80%) |
Oct 23, 2023 | 3.827 | 3.877 | 3.808 | 3.837 | 619,266 | -0.02(-0.51%) |
Oct 20, 2023 | 3.847 | 3.896 | 3.837 | 3.857 | 870,194 | +0.04(+1.03%) |
Oct 19, 2023 | 3.818 | 3.877 | 3.803 | 3.818 | 1,701,943 | +0.00(+0.00%) |
Oct 18, 2023 | 3.808 | 3.862 | 3.778 | 3.818 | 811,778 | -0.02(-0.51%) |
Oct 17, 2023 | 3.867 | 3.901 | 3.813 | 3.837 | 1,186,658 | -0.09(-2.26%) |
Oct 16, 2023 | 3.857 | 3.936 | 3.852 | 3.926 | 1,276,592 | +0.12(+3.11%) |
Oct 13, 2023 | 3.818 | 3.847 | 3.768 | 3.808 | 1,388,445 | +0.08(+2.12%) |
Oct 12, 2023 | 3.847 | 3.857 | 3.699 | 3.729 | 390,758 | -0.10(-2.58%) |
Oct 11, 2023 | 3.788 | 3.842 | 3.788 | 3.827 | 1,310,882 | +0.05(+1.31%) |
Oct 10, 2023 | 3.630 | 3.778 | 3.630 | 3.778 | 1,608,250 | +0.19(+5.22%) |
Oct 09, 2023 | 3.502 | 3.610 | 3.502 | 3.591 | 896,262 | +0.11(+3.12%) |
Oct 06, 2023 | 3.413 | 3.512 | 3.349 | 3.482 | 970,502 | +0.01(+0.28%) |
Oct 05, 2023 | 3.502 | 3.512 | 3.408 | 3.472 | 986,573 | -0.04(-1.12%) |
Oct 04, 2023 | 3.443 | 3.531 | 3.413 | 3.512 | 2,831,703 | +0.09(+2.59%) |
Oct 03, 2023 | 3.561 | 3.602 | 3.423 | 3.423 | 1,519,957 | -0.11(-3.07%) |
Oct 02, 2023 | 3.601 | 3.610 | 3.522 | 3.531 | 1,361,888 | -0.09(-2.45%) |
Sep 29, 2023 | 3.650 | 3.689 | 3.601 | 3.620 | 6,591,440 | +0.01(+0.27%) |
Sep 28, 2023 | 3.512 | 3.610 | 3.492 | 3.610 | 1,408,958 | +0.09(+2.52%) |
Sep 27, 2023 | 3.551 | 3.591 | 3.477 | 3.522 | 2,105,843 | -0.02(-0.56%) |
Sep 26, 2023 | 3.591 | 3.615 | 3.541 | 3.541 | 1,609,766 | -0.14(-3.75%) |
Sep 25, 2023 | 3.650 | 3.679 | 3.665 | 3.679 | 1,733,451 | -0.01(-0.27%) |
Sep 22, 2023 | 3.709 | 3.729 | 3.670 | 3.689 | 1,059,580 | +0.01(+0.27%) |
Sep 21, 2023 | 3.739 | 3.768 | 3.679 | 3.679 | 1,409,068 | -0.13(-3.37%) |
Sep 20, 2023 | 3.818 | 3.872 | 3.798 | 3.808 | 574,105 | +0.07(+1.85%) |
Sep 19, 2023 | 3.837 | 3.847 | 3.729 | 3.739 | 526,868 | -0.13(-3.32%) |
Sep 18, 2023 | 3.906 | 3.916 | 3.842 | 3.867 | 753,636 | +0.04(+1.03%) |
Sep 15, 2023 | 3.768 | 3.867 | 3.768 | 3.827 | 1,597,203 | +0.07(+1.84%) |
Sep 14, 2023 | 3.709 | 3.773 | 3.694 | 3.758 | 1,015,767 | +0.11(+2.97%) |
Sep 13, 2023 | 3.640 | 3.719 | 3.630 | 3.650 | 1,457,746 | -0.13(-3.39%) |
Sep 12, 2023 | 3.709 | 3.788 | 3.709 | 3.778 | 911,874 | +0.05(+1.32%) |
Sep 11, 2023 | 3.699 | 3.729 | 3.640 | 3.729 | 967,391 | +0.15(+4.13%) |
Sep 08, 2023 | 3.620 | 3.640 | 3.566 | 3.581 | 1,097,866 | +0.08(+2.25%) |
Sep 07, 2023 | 3.502 | 3.531 | 3.482 | 3.502 | 304,916 | -0.09(-2.47%) |
Sep 06, 2023 | 3.601 | 3.665 | 3.566 | 3.591 | 589,175 | -0.01(-0.27%) |
Sep 05, 2023 | 3.581 | 3.640 | 3.581 | 3.601 | 687,108 | -0.03(-0.82%) |
Sep 01, 2023 | 3.679 | 3.694 | 3.620 | 3.630 | 1,081,264 | +0.04(+1.10%) |
Aug 31, 2023 | 3.679 | 3.689 | 3.576 | 3.591 | 951,428 | -0.18(-4.71%) |
Aug 30, 2023 | 3.798 | 3.798 | 3.753 | 3.768 | 503,375 | -0.01(-0.26%) |
Aug 29, 2023 | 3.729 | 3.793 | 3.699 | 3.778 | 1,126,220 | +0.06(+1.59%) |
Aug 28, 2023 | 3.709 | 3.729 | 3.650 | 3.719 | 1,047,688 | +0.01(+0.27%) |
Aug 25, 2023 | 3.699 | 3.739 | 3.665 | 3.709 | 920,292 | +0.01(+0.27%) |
Aug 24, 2023 | 3.699 | 3.749 | 3.679 | 3.699 | 708,949 | -0.04(-1.06%) |
Aug 23, 2023 | 3.670 | 3.739 | 3.640 | 3.739 | 1,948,489 | +0.08(+2.16%) |
Aug 22, 2023 | 3.610 | 3.670 | 3.601 | 3.660 | 802,268 | +0.09(+2.49%) |
Aug 21, 2023 | 3.541 | 3.581 | 3.531 | 3.571 | 663,105 | -0.01(-0.28%) |
Aug 18, 2023 | 3.591 | 3.620 | 3.561 | 3.581 | 902,178 | -0.02(-0.52%) |
Aug 17, 2023 | 3.658 | 3.668 | 3.580 | 3.599 | 1,969,087 | -0.03(-0.80%) |
Aug 16, 2023 | 3.619 | 3.706 | 3.590 | 3.629 | 2,245,539 | +0.00(+0.00%) |
Aug 15, 2023 | 3.726 | 3.745 | 3.580 | 3.629 | 3,611,647 | +0.04(+1.08%) |
Aug 14, 2023 | 3.629 | 3.668 | 3.580 | 3.590 | 1,085,053 | -0.03(-0.81%) |
Aug 11, 2023 | 3.629 | 3.706 | 3.609 | 3.619 | 2,176,015 | -0.01(-0.27%) |
Aug 10, 2023 | 3.648 | 3.697 | 3.561 | 3.629 | 3,431,196 | -0.10(-2.61%) |
Aug 09, 2023 | 3.765 | 3.784 | 3.677 | 3.726 | 2,865,386 | -0.07(-1.79%) |
Aug 08, 2023 | 3.706 | 3.823 | 3.706 | 3.794 | 811,490 | +0.00(+0.00%) |
Aug 07, 2023 | 3.745 | 3.804 | 3.736 | 3.794 | 768,911 | +0.06(+1.56%) |
Aug 04, 2023 | 3.765 | 3.872 | 3.736 | 3.736 | 1,565,696 | -0.01(-0.26%) |
Aug 03, 2023 | 3.765 | 3.799 | 3.721 | 3.745 | 1,016,805 | -0.05(-1.28%) |
Aug 02, 2023 | 3.804 | 3.828 | 3.745 | 3.794 | 717,558 | -0.02(-0.51%) |
Aug 01, 2023 | 3.765 | 3.823 | 3.745 | 3.813 | 1,101,237 | -0.03(-0.76%) |
Jul 31, 2023 | 3.852 | 3.862 | 3.813 | 3.843 | 1,834,743 | +0.02(+0.51%) |
Jul 28, 2023 | 3.813 | 3.852 | 3.794 | 3.823 | 540,829 | +0.05(+1.29%) |
Jul 27, 2023 | 3.882 | 3.882 | 3.775 | 3.775 | 695,040 | -0.09(-2.27%) |
Jul 26, 2023 | 3.901 | 3.916 | 3.804 | 3.862 | 1,539,934 | -0.05(-1.24%) |
Jul 25, 2023 | 3.979 | 3.989 | 3.877 | 3.911 | 1,274,261 | -0.02(-0.50%) |
Jul 24, 2023 | 3.852 | 3.950 | 3.823 | 3.930 | 1,750,617 | +0.11(+2.80%) |
Jul 21, 2023 | 3.833 | 3.886 | 3.804 | 3.823 | 695,482 | +0.04(+1.03%) |
Jul 20, 2023 | 3.775 | 3.794 | 3.726 | 3.784 | 880,017 | +0.01(+0.26%) |
Jul 19, 2023 | 3.833 | 3.847 | 3.716 | 3.775 | 1,117,087 | -0.09(-2.27%) |
Jul 18, 2023 | 3.911 | 3.945 | 3.833 | 3.862 | 1,220,690 | -0.10(-2.46%) |
Jul 17, 2023 | 3.930 | 3.989 | 3.882 | 3.959 | 908,337 | -0.01(-0.25%) |
Jul 14, 2023 | 3.969 | 3.989 | 3.901 | 3.969 | 1,721,188 | -0.01(-0.24%) |
Jul 13, 2023 | 3.930 | 3.998 | 3.920 | 3.979 | 1,793,839 | +0.12(+3.02%) |
Jul 12, 2023 | 3.852 | 3.891 | 3.828 | 3.862 | 1,512,595 | +0.06(+1.53%) |
Jul 11, 2023 | 3.706 | 3.804 | 3.653 | 3.804 | 2,031,682 | -0.02(-0.51%) |
Jul 10, 2023 | 3.784 | 3.869 | 3.779 | 3.823 | 1,835,763 | +0.00(+0.00%) |
Jul 07, 2023 | 3.677 | 3.843 | 3.668 | 3.823 | 2,293,595 | +0.22(+6.22%) |
Jul 06, 2023 | 3.687 | 3.711 | 3.575 | 3.599 | 1,406,218 | -0.16(-4.15%) |
Jul 05, 2023 | 3.726 | 3.789 | 3.706 | 3.755 | 1,190,419 | -0.10(-2.53%) |
Jul 03, 2023 | 3.813 | 3.867 | 3.813 | 3.852 | 545,361 | +0.03(+0.76%) |
Jun 30, 2023 | 3.745 | 3.833 | 3.740 | 3.823 | 1,827,680 | +0.09(+2.34%) |
Jun 29, 2023 | 3.687 | 3.755 | 3.677 | 3.736 | 1,389,959 | +0.19(+5.49%) |
Jun 28, 2023 | 3.512 | 3.590 | 3.512 | 3.541 | 741,298 | -0.03(-0.82%) |
Jun 27, 2023 | 3.638 | 3.653 | 3.524 | 3.570 | 3,033,731 | -0.07(-1.87%) |
Jun 26, 2023 | 3.638 | 3.658 | 3.609 | 3.638 | 1,881,275 | -0.01(-0.27%) |
Jun 23, 2023 | 3.541 | 3.653 | 3.541 | 3.648 | 1,332,054 | +0.01(+0.27%) |
Jun 22, 2023 | 3.609 | 3.653 | 3.580 | 3.638 | 1,234,122 | -0.05(-1.32%) |
Jun 21, 2023 | 3.629 | 3.721 | 3.629 | 3.687 | 648,683 | +0.07(+1.88%) |
Jun 20, 2023 | 3.599 | 3.644 | 3.585 | 3.619 | 1,436,912 | +0.10(+2.76%) |
Jun 16, 2023 | 3.541 | 3.575 | 3.502 | 3.522 | 1,216,997 | -0.09(-2.43%) |
Jun 15, 2023 | 3.590 | 3.609 | 3.561 | 3.609 | 1,443,595 | +0.40(+12.42%) |
May 08, 2023 | 3.239 | 3.296 | 3.201 | 3.210 | 1,294,491 | +0.01(+0.30%) |
May 05, 2023 | 3.094 | 3.210 | 3.084 | 3.201 | 1,641,861 | +0.09(+2.81%) |
May 04, 2023 | 2.967 | 3.137 | 2.909 | 3.113 | 3,886,201 | +0.35(+12.68%) |
May 03, 2023 | 2.734 | 2.807 | 2.695 | 2.763 | 2,211,441 | +0.06(+2.16%) |
May 02, 2023 | 2.792 | 2.797 | 2.666 | 2.704 | 1,384,482 | -0.05(-1.77%) |