Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.540 | 4.585 | 4.480 | 4.500 | 351,735 | -0.09(-1.96%) |
Apr 29, 2024 | 4.550 | 4.640 | 4.530 | 4.590 | 504,578 | +0.07(+1.55%) |
Apr 26, 2024 | 4.410 | 4.520 | 4.383 | 4.520 | 356,298 | +0.12(+2.73%) |
Apr 25, 2024 | 4.510 | 4.530 | 4.360 | 4.400 | 644,416 | -0.18(-3.93%) |
Apr 24, 2024 | 4.650 | 4.670 | 4.525 | 4.580 | 392,016 | -0.09(-1.93%) |
Apr 23, 2024 | 4.620 | 4.745 | 4.620 | 4.670 | 474,432 | +0.01(+0.21%) |
Apr 22, 2024 | 4.650 | 4.680 | 4.490 | 4.660 | 613,487 | +0.04(+0.87%) |
Apr 19, 2024 | 4.570 | 4.680 | 4.540 | 4.620 | 540,496 | +0.01(+0.22%) |
Apr 18, 2024 | 4.550 | 4.770 | 4.535 | 4.610 | 601,091 | +0.05(+1.10%) |
Apr 17, 2024 | 4.620 | 4.670 | 4.480 | 4.560 | 641,929 | -0.04(-0.87%) |
Apr 16, 2024 | 4.500 | 4.600 | 4.450 | 4.600 | 643,391 | +0.06(+1.32%) |
Apr 15, 2024 | 4.770 | 4.770 | 4.520 | 4.540 | 744,406 | -0.18(-3.81%) |
Apr 12, 2024 | 4.750 | 4.830 | 4.650 | 4.720 | 620,188 | -0.08(-1.67%) |
Apr 11, 2024 | 4.840 | 4.861 | 4.710 | 4.800 | 693,998 | +0.00(+0.00%) |
Apr 10, 2024 | 5.000 | 5.080 | 4.750 | 4.800 | 1,012,696 | -0.21(-4.19%) |
Apr 09, 2024 | 5.290 | 5.300 | 4.965 | 5.010 | 853,153 | -0.27(-5.11%) |
Apr 08, 2024 | 5.130 | 5.355 | 5.085 | 5.280 | 1,081,746 | +0.17(+3.33%) |
Apr 05, 2024 | 5.120 | 5.195 | 5.060 | 5.110 | 581,639 | -0.06(-1.16%) |
Apr 04, 2024 | 5.110 | 5.420 | 5.095 | 5.170 | 1,333,938 | +0.13(+2.58%) |
Apr 03, 2024 | 4.760 | 5.100 | 4.760 | 5.040 | 844,520 | +0.20(+4.13%) |
Apr 02, 2024 | 4.850 | 4.960 | 4.790 | 4.840 | 519,817 | -0.01(-0.21%) |
Apr 01, 2024 | 4.970 | 5.170 | 4.810 | 4.850 | 881,423 | -0.10(-2.02%) |
Mar 28, 2024 | 4.800 | 4.950 | 4.730 | 4.950 | 917,697 | +0.15(+3.13%) |
Mar 27, 2024 | 4.660 | 4.815 | 4.580 | 4.800 | 788,241 | +0.23(+5.03%) |
Mar 26, 2024 | 4.670 | 4.790 | 4.570 | 4.570 | 590,081 | -0.04(-0.87%) |
Mar 25, 2024 | 4.600 | 4.770 | 4.570 | 4.610 | 810,128 | -0.04(-0.86%) |
Mar 22, 2024 | 4.870 | 4.870 | 4.635 | 4.650 | 972,666 | -0.21(-4.32%) |
Mar 21, 2024 | 4.840 | 4.950 | 4.780 | 4.860 | 855,643 | +0.03(+0.62%) |
Mar 20, 2024 | 4.710 | 4.871 | 4.640 | 4.830 | 940,788 | +0.08(+1.68%) |
Mar 19, 2024 | 4.760 | 4.880 | 4.670 | 4.750 | 1,121,712 | -0.06(-1.25%) |
Mar 18, 2024 | 4.790 | 4.980 | 4.740 | 4.810 | 963,421 | +0.00(+0.00%) |
Mar 15, 2024 | 4.960 | 5.055 | 4.480 | 4.810 | 1,949,959 | -0.18(-3.61%) |
Mar 14, 2024 | 5.280 | 5.290 | 4.980 | 4.990 | 1,887,429 | -0.31(-5.85%) |
Mar 13, 2024 | 5.210 | 5.510 | 5.170 | 5.300 | 1,565,077 | +0.09(+1.73%) |
Mar 12, 2024 | 5.230 | 5.300 | 5.100 | 5.210 | 979,299 | -0.02(-0.38%) |
Mar 11, 2024 | 5.120 | 5.370 | 5.080 | 5.230 | 1,122,648 | +0.11(+2.15%) |
Mar 08, 2024 | 5.120 | 5.290 | 5.030 | 5.120 | 1,237,763 | +0.05(+0.99%) |
Mar 07, 2024 | 5.060 | 5.340 | 4.970 | 5.070 | 1,368,558 | +0.05(+1.00%) |
Mar 06, 2024 | 4.860 | 5.160 | 4.760 | 5.020 | 2,241,069 | +0.26(+5.46%) |
Mar 05, 2024 | 4.700 | 4.940 | 4.679 | 4.760 | 1,754,764 | -0.03(-0.63%) |
Mar 04, 2024 | 5.610 | 5.650 | 4.645 | 4.790 | 4,707,260 | -0.89(-15.67%) |
Mar 01, 2024 | 4.990 | 5.780 | 4.710 | 5.680 | 11,099,879 | +0.34(+6.37%) |
Feb 29, 2024 | 3.550 | 5.490 | 3.532 | 5.340 | 20,068,424 | +1.84(+52.57%) |
Feb 28, 2024 | 3.490 | 3.540 | 3.460 | 3.500 | 475,484 | -0.03(-0.85%) |
Feb 27, 2024 | 3.530 | 3.610 | 3.520 | 3.530 | 540,350 | +0.03(+0.86%) |
Feb 26, 2024 | 3.390 | 3.510 | 3.390 | 3.500 | 423,564 | +0.08(+2.34%) |
Feb 23, 2024 | 3.420 | 3.490 | 3.385 | 3.420 | 405,210 | -0.02(-0.58%) |
Feb 22, 2024 | 3.440 | 3.480 | 3.390 | 3.440 | 461,844 | +0.02(+0.58%) |
Feb 21, 2024 | 3.450 | 3.460 | 3.370 | 3.420 | 393,723 | -0.04(-1.16%) |
Feb 20, 2024 | 3.470 | 3.500 | 3.410 | 3.460 | 390,569 | -0.05(-1.42%) |
Feb 16, 2024 | 3.560 | 3.570 | 3.480 | 3.510 | 469,215 | -0.09(-2.50%) |
Feb 15, 2024 | 3.520 | 3.600 | 3.500 | 3.600 | 581,891 | +0.08(+2.27%) |
Feb 14, 2024 | 3.420 | 3.520 | 3.420 | 3.520 | 452,657 | +0.12(+3.53%) |
Feb 13, 2024 | 3.550 | 3.550 | 3.390 | 3.400 | 790,436 | -0.25(-6.85%) |
Feb 12, 2024 | 3.510 | 3.710 | 3.510 | 3.650 | 831,459 | +0.14(+3.99%) |
Feb 09, 2024 | 3.490 | 3.540 | 3.460 | 3.510 | 388,532 | +0.03(+0.86%) |
Feb 08, 2024 | 3.360 | 3.495 | 3.350 | 3.480 | 525,533 | +0.11(+3.26%) |
Feb 07, 2024 | 3.450 | 3.470 | 3.360 | 3.370 | 580,567 | -0.09(-2.60%) |
Feb 06, 2024 | 3.370 | 3.480 | 3.345 | 3.460 | 588,037 | +0.09(+2.67%) |
Feb 05, 2024 | 3.410 | 3.540 | 3.370 | 3.370 | 675,109 | -0.07(-2.03%) |
Feb 02, 2024 | 3.480 | 3.500 | 3.420 | 3.440 | 568,984 | -0.07(-1.99%) |
Feb 01, 2024 | 3.480 | 3.550 | 3.440 | 3.510 | 506,022 | +0.06(+1.74%) |
Jan 31, 2024 | 3.490 | 3.585 | 3.430 | 3.450 | 636,856 | -0.05(-1.43%) |
Jan 30, 2024 | 3.640 | 3.680 | 3.480 | 3.500 | 505,279 | -0.18(-4.89%) |
Jan 29, 2024 | 3.600 | 3.680 | 3.545 | 3.680 | 543,794 | +0.06(+1.66%) |
Jan 26, 2024 | 3.640 | 3.670 | 3.525 | 3.620 | 552,708 | +0.10(+2.84%) |
Jan 25, 2024 | 3.530 | 3.590 | 3.480 | 3.520 | 444,600 | +0.03(+0.86%) |
Jan 24, 2024 | 3.660 | 3.671 | 3.480 | 3.490 | 653,639 | -0.12(-3.32%) |
Jan 23, 2024 | 3.660 | 3.690 | 3.545 | 3.610 | 467,819 | +0.00(+0.00%) |
Jan 22, 2024 | 3.530 | 3.635 | 3.521 | 3.610 | 515,764 | +0.10(+2.85%) |
Jan 19, 2024 | 3.430 | 3.510 | 3.340 | 3.510 | 483,633 | +0.12(+3.54%) |
Jan 18, 2024 | 3.400 | 3.445 | 3.340 | 3.390 | 446,656 | +0.00(+0.00%) |
Jan 17, 2024 | 3.390 | 3.410 | 3.330 | 3.390 | 401,268 | -0.01(-0.29%) |
Jan 16, 2024 | 3.470 | 3.480 | 3.390 | 3.400 | 659,656 | -0.10(-2.86%) |
Jan 12, 2024 | 3.590 | 3.630 | 3.460 | 3.500 | 546,737 | -0.04(-1.13%) |
Jan 11, 2024 | 3.550 | 3.550 | 3.460 | 3.540 | 513,576 | +0.00(+0.00%) |
Jan 10, 2024 | 3.530 | 3.590 | 3.440 | 3.540 | 547,495 | -0.01(-0.28%) |
Jan 09, 2024 | 3.620 | 3.620 | 3.525 | 3.550 | 583,301 | -0.10(-2.74%) |
Jan 08, 2024 | 3.610 | 3.690 | 3.600 | 3.650 | 422,258 | +0.03(+0.83%) |
Jan 05, 2024 | 3.610 | 3.660 | 3.570 | 3.620 | 434,814 | +0.01(+0.28%) |
Jan 04, 2024 | 3.680 | 3.680 | 3.600 | 3.610 | 481,696 | -0.06(-1.63%) |
Jan 03, 2024 | 3.770 | 3.780 | 3.615 | 3.670 | 825,842 | -0.15(-3.93%) |
Jan 02, 2024 | 3.880 | 3.910 | 3.780 | 3.820 | 616,222 | -0.08(-2.05%) |
Dec 29, 2023 | 4.060 | 4.065 | 3.860 | 3.900 | 750,262 | -0.14(-3.47%) |
Dec 28, 2023 | 4.340 | 4.365 | 4.030 | 4.040 | 976,888 | -0.33(-7.55%) |
Dec 27, 2023 | 4.310 | 4.540 | 4.270 | 4.370 | 748,544 | +0.06(+1.39%) |
Dec 26, 2023 | 4.080 | 4.325 | 4.020 | 4.310 | 982,004 | +0.22(+5.38%) |
Dec 22, 2023 | 4.070 | 4.215 | 4.040 | 4.090 | 518,064 | +0.03(+0.74%) |
Dec 21, 2023 | 3.970 | 4.095 | 3.900 | 4.060 | 745,733 | +0.12(+3.05%) |
Dec 20, 2023 | 4.030 | 4.205 | 3.890 | 3.940 | 1,197,066 | -0.10(-2.48%) |
Dec 19, 2023 | 3.910 | 4.040 | 3.900 | 4.040 | 825,796 | +0.19(+4.94%) |
Dec 18, 2023 | 3.870 | 3.940 | 3.810 | 3.850 | 521,263 | -0.03(-0.77%) |
Dec 15, 2023 | 3.910 | 3.920 | 3.750 | 3.880 | 1,930,195 | -0.02(-0.51%) |
Dec 14, 2023 | 3.700 | 3.900 | 3.700 | 3.900 | 1,021,948 | +0.21(+5.69%) |
Dec 13, 2023 | 3.540 | 3.690 | 3.410 | 3.690 | 1,044,084 | +0.17(+4.83%) |
Dec 12, 2023 | 3.580 | 3.580 | 3.480 | 3.520 | 451,759 | -0.09(-2.49%) |
Dec 11, 2023 | 3.700 | 3.720 | 3.540 | 3.610 | 629,032 | -0.09(-2.43%) |
Dec 08, 2023 | 3.740 | 3.790 | 3.685 | 3.700 | 339,251 | -0.04(-1.07%) |
Dec 07, 2023 | 3.730 | 3.775 | 3.710 | 3.740 | 377,300 | +0.00(+0.00%) |
Dec 06, 2023 | 3.720 | 3.850 | 3.700 | 3.740 | 624,647 | +0.07(+1.91%) |
Dec 05, 2023 | 3.700 | 3.720 | 3.635 | 3.670 | 519,028 | -0.08(-2.13%) |
Dec 04, 2023 | 3.640 | 3.765 | 3.640 | 3.750 | 656,560 | +0.11(+3.02%) |
Dec 01, 2023 | 3.610 | 3.690 | 3.520 | 3.640 | 540,921 | +0.02(+0.55%) |
Nov 30, 2023 | 3.830 | 3.850 | 3.600 | 3.620 | 558,351 | -0.20(-5.24%) |
Nov 29, 2023 | 3.780 | 3.910 | 3.760 | 3.820 | 517,628 | +0.09(+2.41%) |
Nov 28, 2023 | 3.760 | 3.830 | 3.720 | 3.730 | 270,889 | -0.08(-2.10%) |
Nov 27, 2023 | 3.850 | 3.870 | 3.740 | 3.810 | 239,526 | -0.07(-1.80%) |
Nov 24, 2023 | 3.700 | 3.880 | 3.680 | 3.880 | 191,327 | +0.14(+3.74%) |
Nov 22, 2023 | 3.690 | 3.820 | 3.680 | 3.740 | 247,108 | +0.02(+0.54%) |
Nov 21, 2023 | 3.770 | 3.800 | 3.705 | 3.720 | 259,456 | -0.02(-0.53%) |
Nov 20, 2023 | 3.700 | 3.820 | 3.700 | 3.740 | 335,902 | +0.06(+1.63%) |
Nov 17, 2023 | 3.730 | 3.750 | 3.660 | 3.680 | 269,845 | -0.03(-0.81%) |
Nov 16, 2023 | 3.720 | 3.748 | 3.585 | 3.710 | 356,186 | -0.07(-1.85%) |
Nov 15, 2023 | 3.780 | 3.920 | 3.740 | 3.780 | 440,093 | +0.00(+0.00%) |
Nov 14, 2023 | 3.690 | 3.803 | 3.590 | 3.780 | 414,554 | +0.26(+7.39%) |
Nov 13, 2023 | 3.730 | 3.800 | 3.400 | 3.520 | 987,137 | -0.27(-7.12%) |
Nov 10, 2023 | 3.810 | 3.820 | 3.635 | 3.790 | 377,921 | +0.02(+0.53%) |
Nov 09, 2023 | 3.770 | 3.975 | 3.620 | 3.770 | 534,710 | +0.06(+1.62%) |
Nov 08, 2023 | 3.780 | 3.790 | 3.680 | 3.710 | 356,530 | -0.08(-2.11%) |
Nov 07, 2023 | 3.820 | 3.825 | 3.740 | 3.790 | 318,199 | -0.05(-1.30%) |
Nov 06, 2023 | 3.880 | 3.900 | 3.755 | 3.840 | 251,305 | -0.05(-1.29%) |
Nov 03, 2023 | 3.900 | 3.985 | 3.865 | 3.890 | 467,549 | +0.09(+2.37%) |
Nov 02, 2023 | 3.700 | 3.820 | 3.620 | 3.800 | 415,713 | +0.19(+5.26%) |
Nov 01, 2023 | 3.700 | 3.700 | 3.550 | 3.610 | 398,525 | -0.11(-2.96%) |
Oct 31, 2023 | 3.760 | 3.785 | 3.690 | 3.720 | 336,470 | -0.04(-1.06%) |
Oct 30, 2023 | 3.750 | 3.780 | 3.620 | 3.760 | 351,774 | +0.06(+1.62%) |
Oct 27, 2023 | 3.850 | 3.907 | 3.680 | 3.700 | 346,033 | -0.13(-3.39%) |
Oct 26, 2023 | 3.810 | 3.860 | 3.720 | 3.830 | 447,456 | +0.04(+1.06%) |
Oct 25, 2023 | 3.930 | 3.950 | 3.790 | 3.790 | 265,400 | -0.19(-4.77%) |
Oct 24, 2023 | 3.950 | 4.070 | 3.950 | 3.980 | 268,976 | +0.09(+2.31%) |
Oct 23, 2023 | 3.890 | 3.995 | 3.870 | 3.890 | 412,351 | -0.04(-1.02%) |
Oct 20, 2023 | 3.840 | 3.960 | 3.770 | 3.930 | 700,629 | +0.08(+2.08%) |
Oct 19, 2023 | 3.920 | 3.980 | 3.850 | 3.850 | 430,186 | -0.09(-2.28%) |
Oct 18, 2023 | 4.020 | 4.040 | 3.910 | 3.940 | 409,652 | -0.12(-2.96%) |
Oct 17, 2023 | 3.990 | 4.115 | 3.990 | 4.060 | 407,006 | +0.04(+1.00%) |
Oct 16, 2023 | 3.920 | 4.030 | 3.910 | 4.020 | 307,313 | +0.11(+2.81%) |
Oct 13, 2023 | 3.960 | 3.980 | 3.870 | 3.910 | 290,335 | -0.05(-1.26%) |
Oct 12, 2023 | 4.080 | 4.180 | 3.915 | 3.960 | 303,045 | -0.13(-3.18%) |
Oct 11, 2023 | 4.140 | 4.250 | 4.062 | 4.090 | 224,150 | -0.04(-0.97%) |
Oct 10, 2023 | 3.940 | 4.185 | 3.940 | 4.130 | 409,209 | +0.18(+4.56%) |
Oct 09, 2023 | 3.910 | 3.980 | 3.900 | 3.950 | 177,218 | -0.01(-0.25%) |
Oct 06, 2023 | 3.840 | 3.999 | 3.815 | 3.960 | 287,744 | +0.07(+1.80%) |
Oct 05, 2023 | 3.900 | 3.970 | 3.845 | 3.890 | 373,322 | -0.03(-0.77%) |
Oct 04, 2023 | 3.930 | 3.940 | 3.790 | 3.920 | 293,758 | +0.03(+0.77%) |
Oct 03, 2023 | 4.050 | 4.100 | 3.890 | 3.890 | 382,047 | -0.15(-3.71%) |
Oct 02, 2023 | 4.200 | 4.245 | 3.990 | 4.040 | 389,281 | -0.17(-4.04%) |
Sep 29, 2023 | 4.280 | 4.280 | 4.190 | 4.210 | 341,960 | -0.03(-0.71%) |
Sep 28, 2023 | 4.160 | 4.260 | 4.130 | 4.240 | 274,047 | +0.09(+2.17%) |
Sep 27, 2023 | 4.130 | 4.223 | 4.100 | 4.150 | 239,660 | +0.05(+1.22%) |
Sep 26, 2023 | 4.140 | 4.150 | 4.095 | 4.100 | 348,702 | -0.07(-1.68%) |
Sep 25, 2023 | 4.110 | 4.180 | 4.110 | 4.170 | 261,197 | +0.01(+0.24%) |
Sep 22, 2023 | 4.180 | 4.250 | 4.150 | 4.160 | 304,165 | +0.00(+0.00%) |
Sep 21, 2023 | 4.210 | 4.220 | 4.115 | 4.160 | 448,766 | -0.09(-2.12%) |
Sep 20, 2023 | 4.330 | 4.400 | 4.250 | 4.250 | 392,349 | -0.06(-1.39%) |
Sep 19, 2023 | 4.250 | 4.330 | 4.230 | 4.310 | 289,558 | +0.07(+1.65%) |
Sep 18, 2023 | 4.200 | 4.375 | 4.175 | 4.240 | 342,648 | +0.05(+1.19%) |
Sep 15, 2023 | 4.240 | 4.250 | 4.135 | 4.190 | 579,412 | -0.03(-0.71%) |
Sep 14, 2023 | 4.120 | 4.245 | 4.120 | 4.220 | 345,527 | +0.11(+2.68%) |
Sep 13, 2023 | 4.200 | 4.260 | 4.100 | 4.110 | 409,280 | -0.09(-2.14%) |
Sep 12, 2023 | 4.100 | 4.270 | 4.075 | 4.200 | 315,209 | +0.10(+2.44%) |
Sep 11, 2023 | 4.090 | 4.140 | 4.015 | 4.100 | 297,026 | +0.04(+0.99%) |
Sep 08, 2023 | 4.130 | 4.180 | 4.040 | 4.060 | 383,552 | -0.07(-1.69%) |
Sep 07, 2023 | 4.150 | 4.180 | 4.100 | 4.130 | 593,524 | -0.07(-1.67%) |
Sep 06, 2023 | 4.280 | 4.310 | 4.180 | 4.200 | 450,300 | -0.07(-1.64%) |
Sep 05, 2023 | 4.350 | 4.360 | 4.260 | 4.270 | 425,655 | -0.12(-2.73%) |
Sep 01, 2023 | 4.490 | 4.545 | 4.380 | 4.390 | 412,200 | -0.08(-1.79%) |
Aug 31, 2023 | 4.550 | 4.610 | 4.460 | 4.470 | 280,668 | -0.11(-2.40%) |
Aug 30, 2023 | 4.490 | 4.615 | 4.430 | 4.580 | 450,552 | +0.08(+1.78%) |
Aug 29, 2023 | 4.420 | 4.530 | 4.360 | 4.500 | 316,810 | +0.05(+1.12%) |
Aug 28, 2023 | 4.620 | 4.650 | 4.440 | 4.450 | 407,563 | -0.14(-3.05%) |
Aug 25, 2023 | 4.690 | 4.750 | 4.535 | 4.590 | 418,055 | -0.08(-1.71%) |
Aug 24, 2023 | 4.950 | 4.969 | 4.610 | 4.670 | 419,680 | -0.28(-5.66%) |
Aug 23, 2023 | 4.750 | 4.985 | 4.750 | 4.950 | 440,328 | +0.21(+4.43%) |
Aug 22, 2023 | 4.800 | 4.845 | 4.710 | 4.740 | 279,443 | -0.02(-0.42%) |
Aug 21, 2023 | 4.780 | 4.825 | 4.710 | 4.760 | 292,737 | -0.01(-0.21%) |
Aug 18, 2023 | 4.820 | 4.870 | 4.740 | 4.770 | 606,894 | -0.07(-1.45%) |
Aug 17, 2023 | 4.850 | 4.940 | 4.840 | 4.840 | 427,284 | -0.01(-0.21%) |
Aug 16, 2023 | 4.850 | 4.980 | 4.840 | 4.850 | 368,034 | +0.00(+0.00%) |
Aug 15, 2023 | 4.940 | 5.090 | 4.850 | 4.850 | 604,848 | -0.10(-2.02%) |
Aug 14, 2023 | 5.050 | 5.050 | 4.940 | 4.950 | 348,616 | -0.10(-1.98%) |
Aug 11, 2023 | 4.720 | 5.050 | 4.720 | 5.050 | 737,670 | +0.27(+5.65%) |
Aug 10, 2023 | 4.740 | 4.900 | 4.740 | 4.780 | 506,099 | +0.03(+0.63%) |
Aug 09, 2023 | 5.250 | 5.250 | 4.710 | 4.750 | 973,799 | -0.52(-9.87%) |
Aug 08, 2023 | 5.320 | 5.320 | 5.125 | 5.270 | 453,367 | -0.03(-0.57%) |
Aug 07, 2023 | 5.120 | 5.325 | 5.070 | 5.300 | 513,047 | +0.19(+3.72%) |
Aug 04, 2023 | 5.140 | 5.208 | 5.040 | 5.110 | 443,893 | -0.04(-0.78%) |
Aug 03, 2023 | 5.265 | 5.265 | 5.120 | 5.150 | 386,848 | -0.11(-2.09%) |
Aug 02, 2023 | 5.310 | 5.350 | 5.150 | 5.260 | 427,971 | -0.15(-2.77%) |
Aug 01, 2023 | 5.480 | 5.480 | 5.320 | 5.410 | 343,391 | -0.08(-1.46%) |
Jul 31, 2023 | 5.400 | 5.530 | 5.350 | 5.490 | 564,365 | +0.04(+0.73%) |
Jul 28, 2023 | 5.730 | 5.760 | 5.420 | 5.450 | 550,748 | -0.18(-3.20%) |
Jul 27, 2023 | 5.650 | 5.910 | 5.570 | 5.630 | 1,054,104 | +0.01(+0.18%) |
Jul 26, 2023 | 5.580 | 5.750 | 5.505 | 5.620 | 436,806 | +0.06(+1.08%) |
Jul 25, 2023 | 5.500 | 5.665 | 5.385 | 5.560 | 506,070 | +0.11(+2.02%) |
Jul 24, 2023 | 5.250 | 5.525 | 5.240 | 5.450 | 553,688 | +0.19(+3.61%) |
Jul 21, 2023 | 5.550 | 5.565 | 5.240 | 5.260 | 649,531 | -0.21(-3.84%) |
Jul 20, 2023 | 5.820 | 5.870 | 5.410 | 5.470 | 764,964 | -0.40(-6.81%) |
Jul 19, 2023 | 5.920 | 6.045 | 5.840 | 5.870 | 643,020 | +0.02(+0.34%) |
Jul 18, 2023 | 5.930 | 6.069 | 5.790 | 5.850 | 871,355 | -0.08(-1.35%) |
Jul 17, 2023 | 5.860 | 6.040 | 5.785 | 5.930 | 631,580 | +0.03(+0.51%) |
Jul 14, 2023 | 6.000 | 6.040 | 5.705 | 5.900 | 1,904,299 | -0.13(-2.16%) |
Jul 13, 2023 | 6.170 | 6.290 | 6.010 | 6.030 | 1,173,994 | -0.14(-2.27%) |
Jul 12, 2023 | 6.260 | 6.342 | 6.080 | 6.170 | 1,561,288 | +0.00(+0.00%) |
Jul 11, 2023 | 6.140 | 6.315 | 6.011 | 6.170 | 1,613,308 | +0.11(+1.82%) |
Jul 10, 2023 | 5.840 | 6.110 | 5.700 | 6.060 | 1,983,567 | +0.24(+4.12%) |
Jul 07, 2023 | 5.130 | 5.925 | 5.100 | 5.820 | 3,504,181 | +0.76(+15.02%) |
Jul 06, 2023 | 4.750 | 5.090 | 4.750 | 5.060 | 1,179,315 | +0.29(+6.08%) |
Jul 05, 2023 | 4.750 | 4.860 | 4.610 | 4.770 | 982,716 | +0.00(+0.00%) |
Jul 03, 2023 | 4.610 | 4.800 | 4.610 | 4.770 | 386,932 | +0.15(+3.25%) |
Jun 30, 2023 | 4.700 | 4.720 | 4.605 | 4.620 | 398,742 | +0.01(+0.22%) |
Jun 29, 2023 | 4.380 | 4.638 | 4.380 | 4.610 | 469,054 | +0.23(+5.25%) |
Jun 28, 2023 | 4.380 | 4.450 | 4.340 | 4.380 | 311,280 | -0.03(-0.68%) |
Jun 27, 2023 | 4.370 | 4.495 | 4.290 | 4.410 | 566,827 | +0.10(+2.32%) |
Jun 26, 2023 | 4.460 | 4.490 | 4.310 | 4.310 | 346,632 | -0.15(-3.36%) |
Jun 23, 2023 | 4.560 | 4.570 | 4.380 | 4.460 | 934,598 | -0.17(-3.67%) |
Jun 22, 2023 | 4.670 | 4.750 | 4.585 | 4.630 | 383,334 | -0.06(-1.28%) |
Jun 21, 2023 | 4.880 | 4.920 | 4.680 | 4.690 | 520,558 | -0.23(-4.67%) |
Jun 20, 2023 | 4.950 | 5.050 | 4.890 | 4.920 | 655,271 | -0.12(-2.38%) |
Jun 16, 2023 | 5.290 | 5.290 | 5.020 | 5.040 | 967,816 | -0.19(-3.63%) |
Jun 15, 2023 | 5.140 | 5.345 | 5.130 | 5.230 | 507,177 | +0.06(+1.16%) |
Jun 14, 2023 | 5.380 | 5.420 | 5.130 | 5.170 | 434,996 | -0.20(-3.72%) |
Jun 13, 2023 | 5.340 | 5.380 | 5.230 | 5.370 | 435,124 | +0.09(+1.70%) |
Jun 12, 2023 | 5.170 | 5.357 | 5.050 | 5.280 | 522,893 | +0.15(+2.92%) |
Jun 09, 2023 | 5.240 | 5.320 | 5.091 | 5.130 | 425,359 | -0.11(-2.10%) |
Jun 08, 2023 | 5.220 | 5.325 | 5.170 | 5.240 | 368,597 | +0.00(+0.00%) |
Jun 07, 2023 | 5.370 | 5.500 | 5.230 | 5.240 | 632,702 | -0.08(-1.50%) |
Jun 06, 2023 | 5.040 | 5.320 | 5.035 | 5.320 | 689,787 | +0.25(+4.93%) |
Jun 05, 2023 | 5.040 | 5.170 | 4.995 | 5.070 | 513,271 | -0.08(-1.55%) |
Jun 02, 2023 | 5.050 | 5.220 | 4.955 | 5.150 | 734,858 | +0.18(+3.62%) |
Jun 01, 2023 | 4.950 | 5.035 | 4.950 | 4.970 | 496,758 | -0.04(-0.80%) |
May 31, 2023 | 5.040 | 5.100 | 4.920 | 5.010 | 695,580 | -0.07(-1.38%) |
May 30, 2023 | 5.080 | 5.270 | 4.970 | 5.080 | 851,559 | +0.01(+0.20%) |
May 26, 2023 | 4.840 | 5.100 | 4.820 | 5.070 | 1,059,870 | +0.23(+4.75%) |
May 25, 2023 | 4.860 | 4.960 | 4.809 | 4.840 | 654,861 | -0.02(-0.41%) |
May 24, 2023 | 4.690 | 4.895 | 4.690 | 4.860 | 776,668 | +0.10(+2.10%) |
May 23, 2023 | 4.700 | 4.960 | 4.680 | 4.760 | 1,006,602 | +0.05(+1.06%) |
May 22, 2023 | 4.430 | 4.710 | 4.430 | 4.710 | 878,607 | +0.29(+6.56%) |
May 19, 2023 | 4.400 | 4.430 | 4.330 | 4.420 | 659,259 | +0.06(+1.38%) |
May 18, 2023 | 4.270 | 4.440 | 4.170 | 4.360 | 1,357,237 | +0.08(+1.87%) |
May 17, 2023 | 3.970 | 4.310 | 3.960 | 4.280 | 1,341,722 | +0.34(+8.63%) |
May 16, 2023 | 3.780 | 3.960 | 3.750 | 3.940 | 679,673 | +0.14(+3.68%) |
May 15, 2023 | 3.620 | 3.830 | 3.600 | 3.800 | 877,042 | +0.21(+5.85%) |
May 12, 2023 | 3.480 | 3.600 | 3.470 | 3.590 | 519,222 | +0.11(+3.16%) |
May 11, 2023 | 3.500 | 3.570 | 3.410 | 3.480 | 358,704 | +0.04(+1.16%) |
May 10, 2023 | 3.540 | 3.630 | 3.370 | 3.440 | 419,802 | -0.01(-0.29%) |
May 09, 2023 | 3.350 | 3.525 | 3.290 | 3.450 | 531,922 | +0.07(+2.07%) |
May 08, 2023 | 3.340 | 3.380 | 3.310 | 3.380 | 217,090 | +0.04(+1.20%) |
May 05, 2023 | 3.250 | 3.367 | 3.250 | 3.340 | 275,847 | +0.12(+3.73%) |
May 04, 2023 | 3.230 | 3.290 | 3.170 | 3.220 | 448,122 | -0.01(-0.31%) |
May 03, 2023 | 3.290 | 3.360 | 3.220 | 3.230 | 309,482 | -0.06(-1.82%) |
May 02, 2023 | 3.230 | 3.360 | 3.230 | 3.290 | 469,862 | +0.04(+1.23%) |