Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.010 | 4.010 | 3.860 | 3.900 | 657,726 | -0.14(-3.47%) |
Apr 29, 2024 | 4.160 | 4.160 | 3.950 | 4.040 | 890,329 | -0.07(-1.70%) |
Apr 26, 2024 | 4.120 | 4.290 | 4.080 | 4.110 | 563,565 | -0.01(-0.24%) |
Apr 25, 2024 | 4.100 | 4.150 | 4.020 | 4.120 | 444,820 | -0.03(-0.72%) |
Apr 24, 2024 | 4.210 | 4.260 | 4.080 | 4.150 | 696,933 | -0.11(-2.58%) |
Apr 23, 2024 | 4.320 | 4.365 | 4.225 | 4.260 | 251,895 | -0.07(-1.62%) |
Apr 22, 2024 | 4.400 | 4.405 | 4.230 | 4.330 | 337,664 | -0.04(-0.92%) |
Apr 19, 2024 | 4.250 | 4.440 | 4.250 | 4.370 | 540,346 | +0.11(+2.58%) |
Apr 18, 2024 | 4.260 | 4.360 | 4.195 | 4.260 | 349,378 | +0.01(+0.24%) |
Apr 17, 2024 | 4.300 | 4.350 | 4.190 | 4.250 | 329,010 | -0.03(-0.70%) |
Apr 16, 2024 | 4.360 | 4.380 | 4.240 | 4.280 | 360,379 | -0.11(-2.51%) |
Apr 15, 2024 | 4.250 | 4.400 | 4.200 | 4.390 | 444,962 | +0.14(+3.29%) |
Apr 12, 2024 | 4.370 | 4.400 | 4.200 | 4.250 | 539,957 | -0.16(-3.63%) |
Apr 11, 2024 | 4.530 | 4.577 | 4.370 | 4.410 | 401,082 | -0.09(-2.00%) |
Apr 10, 2024 | 4.750 | 4.750 | 4.480 | 4.500 | 564,499 | -0.33(-6.83%) |
Apr 09, 2024 | 4.780 | 4.870 | 4.745 | 4.830 | 432,668 | +0.07(+1.47%) |
Apr 08, 2024 | 4.790 | 4.950 | 4.721 | 4.760 | 593,753 | +0.01(+0.21%) |
Apr 05, 2024 | 4.480 | 4.780 | 4.480 | 4.750 | 522,180 | +0.25(+5.56%) |
Apr 04, 2024 | 4.470 | 4.720 | 4.430 | 4.500 | 746,148 | +0.09(+2.04%) |
Apr 03, 2024 | 4.350 | 4.495 | 4.330 | 4.410 | 485,369 | +0.03(+0.68%) |
Apr 02, 2024 | 4.280 | 4.400 | 4.215 | 4.380 | 610,400 | +0.02(+0.46%) |
Apr 01, 2024 | 4.290 | 4.365 | 4.170 | 4.360 | 497,738 | +0.08(+1.87%) |
Mar 28, 2024 | 4.270 | 4.290 | 4.240 | 4.280 | 482,114 | +0.03(+0.71%) |
Mar 27, 2024 | 4.220 | 4.280 | 4.145 | 4.250 | 731,271 | +0.08(+1.92%) |
Mar 26, 2024 | 4.130 | 4.270 | 4.070 | 4.170 | 935,707 | +0.04(+0.97%) |
Mar 25, 2024 | 4.230 | 4.400 | 4.025 | 4.130 | 1,087,260 | -0.16(-3.73%) |
Mar 22, 2024 | 4.570 | 4.670 | 4.225 | 4.290 | 1,224,894 | -0.24(-5.30%) |
Mar 21, 2024 | 4.850 | 4.910 | 4.350 | 4.530 | 2,303,664 | -0.36(-7.36%) |
Mar 20, 2024 | 4.850 | 4.930 | 4.750 | 4.890 | 838,057 | +0.02(+0.41%) |
Mar 19, 2024 | 4.880 | 4.960 | 4.790 | 4.870 | 768,739 | -0.02(-0.41%) |
Mar 18, 2024 | 4.660 | 4.980 | 4.600 | 4.890 | 1,306,376 | +0.23(+4.94%) |
Mar 15, 2024 | 4.520 | 4.660 | 4.510 | 4.660 | 1,195,458 | +0.06(+1.30%) |
Mar 14, 2024 | 4.670 | 4.720 | 4.520 | 4.600 | 856,980 | -0.08(-1.71%) |
Mar 13, 2024 | 4.630 | 4.900 | 4.610 | 4.680 | 1,009,465 | +0.05(+1.08%) |
Mar 12, 2024 | 4.770 | 4.805 | 4.571 | 4.630 | 1,615,371 | -0.13(-2.73%) |
Mar 11, 2024 | 4.850 | 4.900 | 4.580 | 4.760 | 1,486,830 | -0.15(-3.05%) |
Mar 08, 2024 | 4.570 | 5.012 | 4.500 | 4.910 | 1,980,175 | +0.38(+8.39%) |
Mar 07, 2024 | 3.750 | 4.580 | 3.720 | 4.530 | 2,579,359 | +0.77(+20.48%) |
Mar 06, 2024 | 3.960 | 3.960 | 3.750 | 3.760 | 942,617 | -0.13(-3.34%) |
Mar 05, 2024 | 3.990 | 3.990 | 3.870 | 3.890 | 564,155 | -0.08(-2.02%) |
Mar 04, 2024 | 4.120 | 4.195 | 3.950 | 3.970 | 751,170 | -0.15(-3.64%) |
Mar 01, 2024 | 4.150 | 4.235 | 4.100 | 4.120 | 460,624 | -0.01(-0.24%) |
Feb 29, 2024 | 4.080 | 4.230 | 4.060 | 4.130 | 528,999 | +0.10(+2.48%) |
Feb 28, 2024 | 4.030 | 4.150 | 3.990 | 4.030 | 259,607 | -0.06(-1.47%) |
Feb 27, 2024 | 4.070 | 4.165 | 4.040 | 4.090 | 428,310 | +0.05(+1.24%) |
Feb 26, 2024 | 3.920 | 4.070 | 3.915 | 4.040 | 611,604 | +0.13(+3.32%) |
Feb 23, 2024 | 3.870 | 4.010 | 3.840 | 3.910 | 335,086 | +0.05(+1.30%) |
Feb 22, 2024 | 3.950 | 3.950 | 3.810 | 3.860 | 416,574 | -0.05(-1.28%) |
Feb 21, 2024 | 4.020 | 4.090 | 3.865 | 3.910 | 397,364 | -0.10(-2.49%) |
Feb 20, 2024 | 4.170 | 4.200 | 3.980 | 4.010 | 492,352 | -0.24(-5.65%) |
Feb 16, 2024 | 4.130 | 4.410 | 4.130 | 4.250 | 870,319 | +0.08(+1.92%) |
Feb 15, 2024 | 3.980 | 4.250 | 3.980 | 4.170 | 928,991 | +0.26(+6.65%) |
Feb 14, 2024 | 3.920 | 4.009 | 3.800 | 3.910 | 2,436,408 | +0.02(+0.51%) |
Feb 13, 2024 | 4.320 | 4.350 | 3.890 | 3.890 | 1,298,903 | -0.43(-9.95%) |
Feb 12, 2024 | 4.160 | 4.350 | 4.070 | 4.320 | 670,797 | +0.16(+3.85%) |
Feb 09, 2024 | 4.080 | 4.205 | 4.060 | 4.160 | 408,011 | +0.12(+2.97%) |
Feb 08, 2024 | 4.000 | 4.195 | 3.960 | 4.040 | 570,141 | +0.04(+1.00%) |
Feb 07, 2024 | 4.250 | 4.250 | 3.980 | 4.000 | 412,064 | -0.26(-6.10%) |
Feb 06, 2024 | 4.020 | 4.290 | 3.970 | 4.260 | 461,989 | +0.24(+5.97%) |
Feb 05, 2024 | 3.970 | 4.050 | 3.935 | 4.020 | 267,069 | +0.01(+0.25%) |
Feb 02, 2024 | 3.990 | 4.040 | 3.895 | 4.010 | 281,910 | +0.01(+0.25%) |
Feb 01, 2024 | 3.810 | 4.010 | 3.810 | 4.000 | 283,641 | +0.22(+5.82%) |
Jan 31, 2024 | 3.950 | 4.025 | 3.765 | 3.780 | 487,695 | -0.12(-3.08%) |
Jan 30, 2024 | 4.040 | 4.060 | 3.880 | 3.900 | 281,801 | -0.18(-4.41%) |
Jan 29, 2024 | 3.920 | 4.100 | 3.800 | 4.080 | 382,479 | +0.17(+4.35%) |
Jan 26, 2024 | 4.070 | 4.160 | 3.905 | 3.910 | 445,837 | -0.20(-4.87%) |
Jan 25, 2024 | 4.500 | 4.500 | 4.035 | 4.110 | 493,166 | -0.32(-7.22%) |
Jan 24, 2024 | 4.250 | 4.540 | 4.210 | 4.430 | 1,209,753 | +0.12(+2.78%) |
Jan 23, 2024 | 4.100 | 4.380 | 3.995 | 4.310 | 1,250,020 | +0.21(+5.12%) |
Jan 22, 2024 | 3.670 | 4.120 | 3.620 | 4.100 | 721,383 | +0.50(+13.89%) |
Jan 19, 2024 | 3.720 | 3.720 | 3.545 | 3.600 | 287,455 | -0.09(-2.44%) |
Jan 18, 2024 | 3.640 | 3.755 | 3.570 | 3.690 | 364,136 | +0.10(+2.79%) |
Jan 17, 2024 | 3.740 | 3.740 | 3.540 | 3.590 | 687,336 | -0.25(-6.51%) |
Jan 16, 2024 | 4.010 | 4.020 | 3.755 | 3.840 | 807,929 | -0.24(-5.88%) |
Jan 12, 2024 | 4.000 | 4.190 | 4.000 | 4.080 | 424,015 | +0.08(+2.00%) |
Jan 11, 2024 | 4.030 | 4.090 | 3.940 | 4.000 | 361,575 | -0.05(-1.23%) |
Jan 10, 2024 | 4.030 | 4.075 | 3.980 | 4.050 | 336,783 | -0.03(-0.74%) |
Jan 09, 2024 | 3.870 | 4.115 | 3.850 | 4.080 | 468,910 | +0.14(+3.55%) |
Jan 08, 2024 | 3.740 | 3.950 | 3.700 | 3.940 | 410,660 | +0.19(+5.07%) |
Jan 05, 2024 | 3.750 | 3.825 | 3.670 | 3.750 | 324,792 | -0.01(-0.27%) |
Jan 04, 2024 | 3.920 | 3.920 | 3.725 | 3.760 | 393,108 | -0.15(-3.84%) |
Jan 03, 2024 | 4.120 | 4.150 | 3.870 | 3.910 | 512,960 | -0.30(-7.13%) |
Jan 02, 2024 | 3.610 | 4.220 | 3.595 | 4.210 | 990,778 | +0.58(+15.98%) |
Dec 29, 2023 | 3.610 | 3.740 | 3.580 | 3.630 | 529,645 | +0.01(+0.28%) |
Dec 28, 2023 | 3.600 | 3.710 | 3.600 | 3.620 | 356,879 | -0.03(-0.82%) |
Dec 27, 2023 | 3.750 | 3.790 | 3.620 | 3.650 | 360,287 | -0.11(-2.93%) |
Dec 26, 2023 | 3.620 | 3.795 | 3.600 | 3.760 | 363,332 | +0.15(+4.16%) |
Dec 22, 2023 | 3.620 | 3.720 | 3.575 | 3.610 | 333,683 | +0.00(+0.00%) |
Dec 21, 2023 | 3.650 | 3.710 | 3.550 | 3.610 | 475,275 | +0.02(+0.56%) |
Dec 20, 2023 | 3.670 | 3.750 | 3.560 | 3.590 | 417,161 | -0.07(-1.91%) |
Dec 19, 2023 | 3.750 | 3.850 | 3.660 | 3.660 | 566,445 | -0.04(-1.08%) |
Dec 18, 2023 | 3.900 | 3.900 | 3.640 | 3.700 | 808,006 | -0.16(-4.15%) |
Dec 15, 2023 | 4.050 | 4.050 | 3.850 | 3.860 | 806,150 | -0.18(-4.46%) |
Dec 14, 2023 | 4.300 | 4.350 | 3.985 | 4.040 | 507,790 | -0.21(-4.94%) |
Dec 13, 2023 | 4.180 | 4.370 | 4.030 | 4.250 | 729,703 | +0.12(+2.91%) |
Dec 12, 2023 | 4.040 | 4.140 | 3.875 | 4.130 | 509,798 | +0.07(+1.72%) |
Dec 11, 2023 | 4.060 | 4.080 | 3.750 | 4.060 | 1,116,506 | -0.04(-0.98%) |
Dec 08, 2023 | 4.170 | 4.240 | 4.070 | 4.100 | 466,616 | -0.07(-1.68%) |
Dec 07, 2023 | 4.300 | 4.325 | 4.095 | 4.170 | 540,841 | -0.12(-2.80%) |
Dec 06, 2023 | 4.400 | 4.430 | 4.220 | 4.290 | 450,541 | -0.03(-0.69%) |
Dec 05, 2023 | 4.670 | 4.680 | 4.200 | 4.320 | 733,409 | -0.42(-8.86%) |
Dec 04, 2023 | 4.550 | 4.765 | 4.510 | 4.740 | 636,743 | +0.18(+3.95%) |
Dec 01, 2023 | 4.250 | 4.610 | 4.195 | 4.560 | 804,992 | +0.30(+7.04%) |
Nov 30, 2023 | 4.150 | 4.280 | 4.050 | 4.260 | 452,750 | +0.10(+2.40%) |
Nov 29, 2023 | 4.150 | 4.348 | 4.070 | 4.160 | 698,696 | +0.04(+0.97%) |
Nov 28, 2023 | 3.940 | 4.130 | 3.850 | 4.120 | 420,033 | +0.13(+3.26%) |
Nov 27, 2023 | 3.980 | 4.040 | 3.910 | 3.990 | 427,556 | +0.00(+0.00%) |
Nov 24, 2023 | 3.890 | 4.040 | 3.830 | 3.990 | 262,851 | +0.10(+2.57%) |
Nov 22, 2023 | 3.920 | 4.005 | 3.815 | 3.890 | 468,527 | -0.02(-0.51%) |
Nov 21, 2023 | 4.010 | 4.055 | 3.870 | 3.910 | 488,975 | -0.13(-3.22%) |
Nov 20, 2023 | 4.050 | 4.180 | 3.920 | 4.040 | 689,239 | -0.05(-1.22%) |
Nov 17, 2023 | 3.790 | 4.130 | 3.750 | 4.090 | 1,212,309 | +0.34(+9.07%) |
Nov 16, 2023 | 3.290 | 3.790 | 3.260 | 3.750 | 1,119,066 | +0.46(+13.98%) |
Nov 15, 2023 | 3.310 | 3.310 | 3.170 | 3.290 | 639,195 | +0.04(+1.23%) |
Nov 14, 2023 | 3.450 | 3.450 | 3.230 | 3.250 | 607,811 | -0.01(-0.31%) |
Nov 13, 2023 | 3.200 | 3.285 | 3.170 | 3.260 | 544,627 | +0.01(+0.31%) |
Nov 10, 2023 | 2.800 | 3.255 | 2.600 | 3.250 | 591,888 | +0.23(+7.62%) |
Nov 09, 2023 | 3.140 | 3.170 | 2.980 | 3.020 | 502,435 | -0.07(-2.27%) |
Nov 08, 2023 | 2.970 | 3.160 | 2.890 | 3.090 | 517,390 | +0.16(+5.46%) |
Nov 07, 2023 | 2.990 | 2.990 | 2.810 | 2.930 | 263,856 | -0.05(-1.68%) |
Nov 06, 2023 | 3.140 | 3.213 | 2.960 | 2.980 | 431,734 | -0.19(-5.99%) |
Nov 03, 2023 | 3.170 | 3.190 | 3.060 | 3.170 | 478,359 | +0.10(+3.26%) |
Nov 02, 2023 | 3.050 | 3.080 | 2.940 | 3.070 | 420,162 | +0.14(+4.78%) |
Nov 01, 2023 | 2.920 | 2.955 | 2.740 | 2.930 | 397,085 | +0.03(+1.03%) |
Oct 31, 2023 | 2.780 | 2.950 | 2.775 | 2.900 | 434,765 | +0.12(+4.32%) |
Oct 30, 2023 | 2.630 | 2.800 | 2.630 | 2.780 | 454,090 | +0.18(+6.92%) |
Oct 27, 2023 | 2.690 | 2.730 | 2.600 | 2.600 | 347,495 | -0.10(-3.70%) |
Oct 26, 2023 | 2.740 | 2.765 | 2.630 | 2.700 | 275,249 | -0.02(-0.74%) |
Oct 25, 2023 | 2.700 | 2.770 | 2.630 | 2.720 | 217,059 | +0.00(+0.00%) |
Oct 24, 2023 | 2.610 | 2.760 | 2.600 | 2.720 | 394,761 | +0.14(+5.43%) |
Oct 23, 2023 | 2.630 | 2.630 | 2.510 | 2.580 | 516,611 | -0.05(-1.90%) |
Oct 20, 2023 | 2.700 | 2.760 | 2.620 | 2.630 | 488,658 | -0.07(-2.59%) |
Oct 19, 2023 | 2.820 | 2.900 | 2.645 | 2.700 | 432,340 | -0.11(-3.91%) |
Oct 18, 2023 | 2.970 | 2.982 | 2.800 | 2.810 | 508,165 | -0.18(-6.02%) |
Oct 17, 2023 | 2.890 | 3.070 | 2.850 | 2.990 | 489,895 | +0.08(+2.75%) |
Oct 16, 2023 | 2.780 | 2.950 | 2.680 | 2.910 | 568,200 | +0.18(+6.59%) |
Oct 13, 2023 | 2.880 | 2.880 | 2.615 | 2.730 | 808,239 | -0.16(-5.54%) |
Oct 12, 2023 | 2.770 | 2.890 | 2.735 | 2.890 | 551,533 | +0.15(+5.47%) |
Oct 11, 2023 | 2.920 | 2.940 | 2.610 | 2.740 | 1,024,382 | -0.17(-5.84%) |
Oct 10, 2023 | 2.840 | 2.940 | 2.840 | 2.910 | 403,609 | +0.11(+3.93%) |
Oct 09, 2023 | 3.010 | 3.100 | 2.720 | 2.800 | 1,261,614 | -0.23(-7.59%) |
Oct 06, 2023 | 3.140 | 3.150 | 3.000 | 3.030 | 720,965 | -0.14(-4.42%) |
Oct 05, 2023 | 3.240 | 3.280 | 3.150 | 3.170 | 550,090 | -0.07(-2.16%) |
Oct 04, 2023 | 3.230 | 3.270 | 3.155 | 3.240 | 363,773 | +0.03(+0.93%) |
Oct 03, 2023 | 3.430 | 3.430 | 3.185 | 3.210 | 873,686 | -0.23(-6.69%) |
Oct 02, 2023 | 3.590 | 3.635 | 3.360 | 3.440 | 434,977 | -0.15(-4.18%) |
Sep 29, 2023 | 3.680 | 3.775 | 3.550 | 3.590 | 366,644 | -0.05(-1.37%) |
Sep 28, 2023 | 3.600 | 3.686 | 3.525 | 3.640 | 268,704 | +0.04(+1.11%) |
Sep 27, 2023 | 3.640 | 3.780 | 3.600 | 3.600 | 399,734 | -0.02(-0.55%) |
Sep 26, 2023 | 3.560 | 3.720 | 3.560 | 3.620 | 360,735 | +0.04(+1.12%) |
Sep 25, 2023 | 3.640 | 3.720 | 3.560 | 3.580 | 691,941 | -0.06(-1.65%) |
Sep 22, 2023 | 3.970 | 4.000 | 3.580 | 3.640 | 891,068 | -0.32(-8.08%) |
Sep 21, 2023 | 4.010 | 4.050 | 3.955 | 3.960 | 391,567 | -0.11(-2.70%) |
Sep 20, 2023 | 4.260 | 4.260 | 4.025 | 4.070 | 461,887 | -0.18(-4.24%) |
Sep 19, 2023 | 4.000 | 4.275 | 3.990 | 4.250 | 485,008 | +0.25(+6.25%) |
Sep 18, 2023 | 4.130 | 4.130 | 4.000 | 4.000 | 449,180 | -0.13(-3.15%) |
Sep 15, 2023 | 4.160 | 4.170 | 4.050 | 4.130 | 416,180 | -0.05(-1.20%) |
Sep 14, 2023 | 4.090 | 4.195 | 4.070 | 4.180 | 358,647 | +0.12(+2.96%) |
Sep 13, 2023 | 4.290 | 4.330 | 4.055 | 4.060 | 445,696 | -0.22(-5.14%) |
Sep 12, 2023 | 4.600 | 4.640 | 4.165 | 4.280 | 742,412 | -0.34(-7.36%) |
Sep 11, 2023 | 4.470 | 4.630 | 4.395 | 4.620 | 881,363 | +0.18(+4.05%) |
Sep 08, 2023 | 4.500 | 4.560 | 4.430 | 4.440 | 391,183 | -0.04(-0.89%) |
Sep 07, 2023 | 4.710 | 4.750 | 4.480 | 4.480 | 429,562 | -0.29(-6.08%) |
Sep 06, 2023 | 4.760 | 4.805 | 4.700 | 4.770 | 515,075 | +0.02(+0.42%) |
Sep 05, 2023 | 4.620 | 4.760 | 4.600 | 4.750 | 343,350 | +0.09(+1.93%) |
Sep 01, 2023 | 4.530 | 4.695 | 4.530 | 4.660 | 402,249 | +0.14(+3.10%) |
Aug 31, 2023 | 4.460 | 4.600 | 4.460 | 4.520 | 419,056 | +0.07(+1.57%) |
Aug 30, 2023 | 4.300 | 4.490 | 4.290 | 4.450 | 268,431 | +0.14(+3.25%) |
Aug 29, 2023 | 4.280 | 4.500 | 4.260 | 4.310 | 960,758 | +0.01(+0.23%) |
Aug 28, 2023 | 4.340 | 4.340 | 4.209 | 4.300 | 348,052 | -0.03(-0.69%) |
Aug 25, 2023 | 4.140 | 4.365 | 4.110 | 4.330 | 687,434 | +0.21(+5.10%) |
Aug 24, 2023 | 4.130 | 4.140 | 4.035 | 4.120 | 312,124 | -0.03(-0.72%) |
Aug 23, 2023 | 4.080 | 4.180 | 4.050 | 4.150 | 374,417 | +0.07(+1.72%) |
Aug 22, 2023 | 4.160 | 4.270 | 4.050 | 4.080 | 368,906 | -0.09(-2.16%) |
Aug 21, 2023 | 4.150 | 4.230 | 4.105 | 4.170 | 492,168 | +0.00(+0.00%) |
Aug 18, 2023 | 4.110 | 4.260 | 4.090 | 4.170 | 591,066 | +0.02(+0.48%) |
Aug 17, 2023 | 4.350 | 4.350 | 4.095 | 4.150 | 914,623 | -0.22(-5.03%) |
Aug 16, 2023 | 4.510 | 4.600 | 4.360 | 4.370 | 681,534 | -0.08(-1.80%) |
Aug 15, 2023 | 4.920 | 4.920 | 4.440 | 4.450 | 717,858 | -0.51(-10.28%) |
Aug 14, 2023 | 4.500 | 5.025 | 4.430 | 4.960 | 1,638,581 | +0.48(+10.71%) |
Aug 11, 2023 | 4.050 | 4.520 | 4.010 | 4.480 | 1,450,419 | +0.50(+12.56%) |
Aug 10, 2023 | 4.030 | 4.110 | 3.960 | 3.980 | 671,113 | -0.04(-1.00%) |
Aug 09, 2023 | 4.050 | 4.050 | 3.910 | 4.020 | 744,394 | -0.02(-0.50%) |
Aug 08, 2023 | 4.060 | 4.100 | 4.010 | 4.040 | 435,711 | -0.09(-2.18%) |
Aug 07, 2023 | 4.150 | 4.230 | 4.055 | 4.130 | 488,972 | -0.01(-0.24%) |
Aug 04, 2023 | 4.180 | 4.258 | 4.110 | 4.140 | 480,795 | -0.02(-0.48%) |
Aug 03, 2023 | 4.210 | 4.240 | 4.110 | 4.160 | 547,455 | -0.06(-1.42%) |
Aug 02, 2023 | 4.400 | 4.410 | 4.180 | 4.220 | 613,859 | -0.22(-4.95%) |
Aug 01, 2023 | 4.590 | 4.600 | 4.365 | 4.440 | 679,355 | -0.14(-3.06%) |
Jul 31, 2023 | 4.480 | 4.600 | 4.440 | 4.580 | 475,258 | +0.11(+2.46%) |
Jul 28, 2023 | 4.450 | 4.570 | 4.450 | 4.470 | 417,880 | +0.04(+0.90%) |
Jul 27, 2023 | 4.570 | 4.590 | 4.375 | 4.430 | 559,074 | -0.09(-1.99%) |
Jul 26, 2023 | 4.450 | 4.600 | 4.440 | 4.520 | 509,073 | +0.05(+1.12%) |
Jul 25, 2023 | 4.650 | 4.650 | 4.420 | 4.470 | 1,026,207 | -0.17(-3.66%) |
Jul 24, 2023 | 4.930 | 4.960 | 4.620 | 4.640 | 969,520 | -0.28(-5.69%) |
Jul 21, 2023 | 4.940 | 4.940 | 4.810 | 4.920 | 842,122 | -0.01(-0.20%) |
Jul 20, 2023 | 4.990 | 5.045 | 4.910 | 4.930 | 630,566 | -0.06(-1.20%) |
Jul 19, 2023 | 5.080 | 5.080 | 4.960 | 4.990 | 628,352 | -0.06(-1.19%) |
Jul 18, 2023 | 4.960 | 5.110 | 4.940 | 5.050 | 692,022 | +0.11(+2.23%) |
Jul 17, 2023 | 5.050 | 5.140 | 4.930 | 4.940 | 810,139 | -0.09(-1.79%) |
Jul 14, 2023 | 5.060 | 5.170 | 5.020 | 5.030 | 368,896 | -0.05(-0.98%) |
Jul 13, 2023 | 5.060 | 5.090 | 5.025 | 5.080 | 355,081 | +0.04(+0.79%) |
Jul 12, 2023 | 5.100 | 5.112 | 5.010 | 5.040 | 412,324 | -0.01(-0.20%) |
Jul 11, 2023 | 5.110 | 5.120 | 5.030 | 5.050 | 287,647 | -0.03(-0.59%) |
Jul 10, 2023 | 5.020 | 5.160 | 5.020 | 5.080 | 389,204 | +0.03(+0.59%) |
Jul 07, 2023 | 4.990 | 5.095 | 4.985 | 5.050 | 679,443 | +0.08(+1.61%) |
Jul 06, 2023 | 5.000 | 5.010 | 4.900 | 4.970 | 717,051 | -0.03(-0.60%) |
Jul 05, 2023 | 5.050 | 5.089 | 4.970 | 5.000 | 984,996 | -0.07(-1.38%) |
Jul 03, 2023 | 5.150 | 5.160 | 5.060 | 5.070 | 254,835 | -0.09(-1.74%) |
Jun 30, 2023 | 5.300 | 5.300 | 5.005 | 5.160 | 740,427 | -0.07(-1.34%) |
Jun 29, 2023 | 5.290 | 5.340 | 5.200 | 5.230 | 301,501 | -0.09(-1.69%) |
Jun 28, 2023 | 5.280 | 5.360 | 5.190 | 5.320 | 220,540 | +0.05(+0.95%) |
Jun 27, 2023 | 5.250 | 5.379 | 5.211 | 5.270 | 381,574 | +0.02(+0.38%) |
Jun 26, 2023 | 5.380 | 5.390 | 5.195 | 5.250 | 349,585 | -0.13(-2.42%) |
Jun 23, 2023 | 5.360 | 5.555 | 5.310 | 5.380 | 1,554,563 | -0.03(-0.55%) |
Jun 22, 2023 | 5.350 | 5.440 | 5.240 | 5.410 | 291,611 | +0.07(+1.31%) |
Jun 21, 2023 | 5.240 | 5.405 | 5.191 | 5.340 | 343,103 | +0.07(+1.33%) |
Jun 20, 2023 | 5.400 | 5.460 | 5.270 | 5.270 | 454,623 | -0.16(-2.95%) |
Jun 16, 2023 | 5.720 | 5.730 | 5.375 | 5.430 | 626,073 | -0.21(-3.72%) |
Jun 15, 2023 | 5.320 | 5.675 | 5.150 | 5.640 | 1,323,149 | +0.11(+1.99%) |
May 08, 2023 | 5.420 | 5.540 | 5.355 | 5.530 | 368,036 | +0.15(+2.79%) |
May 05, 2023 | 5.190 | 5.412 | 5.190 | 5.380 | 311,134 | +0.24(+4.67%) |
May 04, 2023 | 5.050 | 5.170 | 5.019 | 5.140 | 312,841 | +0.12(+2.39%) |
May 03, 2023 | 5.070 | 5.250 | 4.980 | 5.020 | 410,309 | -0.05(-0.99%) |
May 02, 2023 | 5.240 | 5.265 | 5.055 | 5.070 | 346,939 | -0.21(-3.98%) |