Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.160 | 3.330 | 3.120 | 3.240 | 12,991 | +0.14(+4.52%) |
May 16, 2024 | 3.070 | 3.180 | 3.070 | 3.100 | 6,119 | +0.02(+0.65%) |
May 15, 2024 | 3.237 | 3.237 | 3.020 | 3.080 | 8,058 | -0.13(-4.05%) |
May 14, 2024 | 3.360 | 3.360 | 3.210 | 3.210 | 6,486 | -0.22(-6.41%) |
May 13, 2024 | 3.440 | 3.480 | 3.360 | 3.430 | 3,687 | +0.08(+2.24%) |
May 10, 2024 | 3.350 | 3.450 | 3.300 | 3.355 | 13,279 | +0.00(+0.15%) |
May 09, 2024 | 3.271 | 3.375 | 3.270 | 3.350 | 1,482 | +0.05(+1.52%) |
May 08, 2024 | 3.300 | 3.350 | 3.300 | 3.300 | 1,293 | -0.05(-1.49%) |
May 07, 2024 | 3.230 | 3.370 | 3.230 | 3.350 | 5,027 | +0.09(+2.76%) |
May 06, 2024 | 3.100 | 3.290 | 3.090 | 3.260 | 3,376 | +0.13(+4.15%) |
May 03, 2024 | 3.120 | 3.240 | 3.070 | 3.130 | 3,575 | +0.07(+2.29%) |
May 02, 2024 | 3.230 | 3.350 | 3.010 | 3.060 | 36,468 | -0.14(-4.38%) |
May 01, 2024 | 3.190 | 3.210 | 3.190 | 3.200 | 2,183 | +0.00(+0.00%) |
Apr 30, 2024 | 3.240 | 3.240 | 3.100 | 3.200 | 8,040 | -0.01(-0.31%) |
Apr 29, 2024 | 3.050 | 3.310 | 2.920 | 3.210 | 39,213 | +0.11(+3.55%) |
Apr 26, 2024 | 2.940 | 3.100 | 2.810 | 3.100 | 15,539 | +0.24(+8.39%) |
Apr 25, 2024 | 2.900 | 3.040 | 2.725 | 2.860 | 13,932 | -0.04(-1.38%) |
Apr 24, 2024 | 3.030 | 3.080 | 2.900 | 2.900 | 4,481 | -0.07(-2.36%) |
Apr 23, 2024 | 2.920 | 3.080 | 2.920 | 2.970 | 1,812 | +0.01(+0.17%) |
Apr 22, 2024 | 2.830 | 2.965 | 2.830 | 2.965 | 2,612 | +0.13(+4.61%) |
Apr 19, 2024 | 2.820 | 2.865 | 2.770 | 2.834 | 9,322 | +0.07(+2.71%) |
Apr 18, 2024 | 2.910 | 2.955 | 2.740 | 2.760 | 12,658 | -0.18(-6.13%) |
Apr 17, 2024 | 3.040 | 3.040 | 2.900 | 2.940 | 4,304 | +0.02(+0.77%) |
Apr 16, 2024 | 2.950 | 3.055 | 2.900 | 2.917 | 4,963 | -0.07(-2.43%) |
Apr 15, 2024 | 3.090 | 3.085 | 2.980 | 2.990 | 5,010 | -0.07(-2.29%) |
Apr 12, 2024 | 3.080 | 3.100 | 3.020 | 3.060 | 2,774 | +0.02(+0.66%) |
Apr 11, 2024 | 3.020 | 3.130 | 3.020 | 3.040 | 4,226 | -0.05(-1.62%) |
Apr 10, 2024 | 3.128 | 3.128 | 3.024 | 3.090 | 3,703 | +0.00(+0.00%) |
Apr 09, 2024 | 3.120 | 3.120 | 3.030 | 3.090 | 4,256 | +0.04(+1.31%) |
Apr 08, 2024 | 3.160 | 3.160 | 3.020 | 3.050 | 6,633 | +0.03(+0.99%) |
Apr 05, 2024 | 3.050 | 3.050 | 3.000 | 3.020 | 5,290 | -0.08(-2.58%) |
Apr 04, 2024 | 3.040 | 3.110 | 3.030 | 3.100 | 2,181 | -0.01(-0.32%) |
Apr 03, 2024 | 3.060 | 3.110 | 3.030 | 3.110 | 10,191 | +0.00(+0.00%) |
Apr 02, 2024 | 3.160 | 3.170 | 3.060 | 3.110 | 10,716 | -0.08(-2.51%) |
Apr 01, 2024 | 3.170 | 3.190 | 3.110 | 3.190 | 18,264 | +0.08(+2.57%) |
Mar 28, 2024 | 3.090 | 3.140 | 3.042 | 3.110 | 4,794 | +0.05(+1.63%) |
Mar 27, 2024 | 3.110 | 3.140 | 3.060 | 3.060 | 7,365 | -0.12(-3.77%) |
Mar 26, 2024 | 3.230 | 3.300 | 3.100 | 3.180 | 20,573 | -0.07(-2.15%) |
Mar 25, 2024 | 3.240 | 3.290 | 3.200 | 3.250 | 16,661 | +0.02(+0.62%) |
Mar 22, 2024 | 3.220 | 3.240 | 3.210 | 3.230 | 14,063 | -0.01(-0.31%) |
Mar 21, 2024 | 3.260 | 3.260 | 3.220 | 3.240 | 2,591 | -0.01(-0.31%) |
Mar 20, 2024 | 3.170 | 3.260 | 3.170 | 3.250 | 3,322 | -0.01(-0.31%) |
Mar 19, 2024 | 3.270 | 3.290 | 3.150 | 3.260 | 2,897 | +0.07(+2.19%) |
Mar 18, 2024 | 3.140 | 3.190 | 3.105 | 3.190 | 23,614 | +0.04(+1.27%) |
Mar 15, 2024 | 3.167 | 3.167 | 3.120 | 3.150 | 1,641 | +0.05(+1.61%) |
Mar 14, 2024 | 3.230 | 3.230 | 3.100 | 3.100 | 3,931 | -0.10(-3.13%) |
Mar 13, 2024 | 3.280 | 3.320 | 3.200 | 3.200 | 8,015 | +0.00(+0.00%) |
Mar 12, 2024 | 3.230 | 3.260 | 3.200 | 3.200 | 7,452 | -0.05(-1.69%) |
Mar 11, 2024 | 3.260 | 3.400 | 3.210 | 3.255 | 8,107 | +0.05(+1.72%) |
Mar 08, 2024 | 3.110 | 3.200 | 3.040 | 3.200 | 2,808 | +0.13(+4.20%) |
Mar 07, 2024 | 3.120 | 3.216 | 3.010 | 3.071 | 4,714 | -0.14(-4.48%) |
Mar 06, 2024 | 3.160 | 3.215 | 3.150 | 3.215 | 827 | +0.11(+3.71%) |
Mar 05, 2024 | 3.230 | 3.230 | 3.100 | 3.100 | 884 | -0.03(-0.96%) |
Mar 04, 2024 | 3.250 | 3.260 | 3.130 | 3.130 | 2,535 | -0.12(-3.69%) |
Mar 01, 2024 | 3.255 | 3.310 | 3.200 | 3.250 | 1,656 | +0.03(+0.93%) |
Feb 29, 2024 | 3.240 | 3.245 | 3.100 | 3.220 | 2,646 | -0.01(-0.31%) |
Feb 28, 2024 | 3.210 | 3.230 | 3.210 | 3.230 | 1,183 | +0.01(+0.31%) |
Feb 27, 2024 | 3.100 | 3.220 | 3.080 | 3.220 | 4,382 | +0.11(+3.54%) |
Feb 26, 2024 | 3.100 | 3.173 | 3.000 | 3.110 | 13,582 | -0.01(-0.32%) |
Feb 23, 2024 | 3.200 | 3.200 | 3.120 | 3.120 | 711 | -0.06(-1.95%) |
Feb 22, 2024 | 3.050 | 3.182 | 3.050 | 3.182 | 1,538 | +0.05(+1.67%) |
Feb 21, 2024 | 3.180 | 3.180 | 3.110 | 3.130 | 4,350 | -0.05(-1.58%) |
Feb 20, 2024 | 3.220 | 3.220 | 3.170 | 3.180 | 3,117 | -0.04(-1.24%) |
Feb 16, 2024 | 3.150 | 3.240 | 3.120 | 3.220 | 4,080 | +0.16(+5.23%) |
Feb 15, 2024 | 3.030 | 3.120 | 3.030 | 3.060 | 14,455 | -0.02(-0.65%) |
Feb 14, 2024 | 3.020 | 3.080 | 3.020 | 3.080 | 2,563 | +0.02(+0.65%) |
Feb 13, 2024 | 3.040 | 3.110 | 3.030 | 3.060 | 4,592 | -0.04(-1.13%) |
Feb 12, 2024 | 3.100 | 3.100 | 3.065 | 3.095 | 1,391 | +0.07(+2.15%) |
Feb 09, 2024 | 3.000 | 3.030 | 3.000 | 3.030 | 1,024 | +0.02(+0.66%) |
Feb 08, 2024 | 3.090 | 3.090 | 3.010 | 3.010 | 3,764 | -0.08(-2.62%) |
Feb 07, 2024 | 3.175 | 3.186 | 3.091 | 3.091 | 2,325 | -0.00(-0.13%) |
Feb 06, 2024 | 3.030 | 3.130 | 3.020 | 3.095 | 6,051 | +0.16(+5.27%) |
Feb 05, 2024 | 2.985 | 3.030 | 2.910 | 2.940 | 3,057 | -0.06(-2.00%) |
Feb 02, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 2,169 | -0.16(-5.06%) |
Feb 01, 2024 | 3.050 | 3.160 | 3.050 | 3.160 | 830 | +0.13(+4.29%) |
Jan 31, 2024 | 3.030 | 3.030 | 3.030 | 3.030 | 591 | -0.04(-1.30%) |
Jan 30, 2024 | 3.197 | 3.197 | 3.020 | 3.070 | 2,637 | -0.15(-4.52%) |
Jan 29, 2024 | 3.240 | 3.240 | 3.130 | 3.216 | 1,014 | -0.02(-0.76%) |
Jan 26, 2024 | 3.040 | 3.240 | 3.040 | 3.240 | 4,073 | +0.04(+1.25%) |
Jan 25, 2024 | 3.220 | 3.220 | 3.200 | 3.200 | 1,524 | -0.08(-2.44%) |
Jan 24, 2024 | 3.190 | 3.280 | 3.190 | 3.280 | 1,834 | +0.10(+3.14%) |
Jan 23, 2024 | 3.260 | 3.260 | 3.177 | 3.180 | 1,484 | -0.01(-0.31%) |
Jan 22, 2024 | 3.120 | 3.190 | 3.120 | 3.190 | 2,706 | +0.00(+0.00%) |
Jan 19, 2024 | 3.140 | 3.190 | 3.136 | 3.190 | 2,804 | +0.06(+1.92%) |
Jan 18, 2024 | 3.070 | 3.180 | 3.050 | 3.130 | 3,309 | +0.10(+3.30%) |
Jan 17, 2024 | 3.050 | 3.060 | 3.010 | 3.030 | 4,228 | -0.07(-2.26%) |
Jan 16, 2024 | 3.050 | 3.135 | 3.060 | 3.100 | 6,552 | -0.08(-2.48%) |
Jan 12, 2024 | 3.234 | 3.234 | 3.166 | 3.179 | 1,786 | +0.05(+1.56%) |
Jan 11, 2024 | 3.141 | 3.141 | 3.130 | 3.130 | 1,727 | -0.02(-0.63%) |
Jan 10, 2024 | 3.180 | 3.245 | 3.110 | 3.150 | 7,758 | +0.05(+1.61%) |
Jan 09, 2024 | 3.370 | 3.500 | 3.100 | 3.100 | 23,993 | -0.35(-10.20%) |
Jan 08, 2024 | 3.263 | 3.500 | 3.263 | 3.452 | 3,058 | +0.04(+1.23%) |
Jan 05, 2024 | 3.300 | 3.480 | 3.277 | 3.410 | 14,890 | +0.03(+0.89%) |
Jan 04, 2024 | 3.530 | 3.550 | 3.330 | 3.380 | 20,921 | -0.19(-5.32%) |
Jan 03, 2024 | 3.560 | 3.620 | 3.550 | 3.570 | 2,571 | -0.09(-2.46%) |
Jan 02, 2024 | 3.690 | 3.690 | 3.560 | 3.660 | 3,281 | -0.10(-2.66%) |
Dec 29, 2023 | 3.542 | 3.850 | 3.542 | 3.760 | 18,711 | +0.06(+1.62%) |
Dec 28, 2023 | 3.670 | 3.890 | 3.660 | 3.700 | 25,542 | -0.05(-1.33%) |
Dec 27, 2023 | 3.950 | 4.020 | 3.500 | 3.750 | 45,890 | -0.35(-8.54%) |
Dec 26, 2023 | 4.020 | 4.100 | 3.907 | 4.100 | 4,961 | +0.21(+5.40%) |
Dec 22, 2023 | 3.910 | 4.078 | 3.700 | 3.890 | 33,667 | +0.00(+0.00%) |
Dec 21, 2023 | 3.990 | 4.060 | 3.830 | 3.890 | 10,779 | -0.08(-2.02%) |
Dec 20, 2023 | 3.950 | 3.970 | 3.770 | 3.970 | 9,909 | +0.00(+0.00%) |
Dec 19, 2023 | 3.890 | 3.990 | 3.790 | 3.970 | 11,685 | +0.13(+3.39%) |
Dec 18, 2023 | 3.830 | 3.910 | 3.700 | 3.840 | 26,191 | +0.06(+1.59%) |
Dec 15, 2023 | 3.740 | 3.850 | 3.680 | 3.780 | 9,643 | +0.11(+3.00%) |
Dec 14, 2023 | 3.600 | 3.780 | 3.544 | 3.670 | 10,926 | +0.02(+0.55%) |
Dec 13, 2023 | 3.740 | 3.750 | 3.620 | 3.650 | 8,884 | -0.14(-3.69%) |
Dec 12, 2023 | 3.590 | 3.790 | 3.444 | 3.790 | 25,623 | +0.20(+5.57%) |
Dec 11, 2023 | 3.630 | 3.690 | 3.590 | 3.590 | 3,164 | -0.13(-3.49%) |
Dec 08, 2023 | 3.710 | 3.790 | 3.550 | 3.720 | 6,182 | +0.02(+0.54%) |
Dec 07, 2023 | 3.440 | 3.700 | 3.440 | 3.700 | 8,371 | +0.30(+8.82%) |
Dec 06, 2023 | 3.550 | 3.580 | 3.395 | 3.400 | 27,639 | -0.20(-5.56%) |
Dec 05, 2023 | 3.700 | 3.700 | 3.550 | 3.600 | 12,541 | -0.04(-0.97%) |
Dec 04, 2023 | 3.650 | 3.650 | 3.630 | 3.635 | 1,280 | -0.01(-0.41%) |
Dec 01, 2023 | 3.680 | 3.780 | 3.578 | 3.650 | 7,599 | +0.00(+0.00%) |
Nov 30, 2023 | 3.680 | 3.684 | 3.580 | 3.650 | 1,501 | -0.04(-1.08%) |
Nov 29, 2023 | 3.900 | 3.940 | 3.670 | 3.690 | 7,756 | -0.25(-6.35%) |
Nov 28, 2023 | 4.080 | 4.100 | 3.940 | 3.940 | 12,242 | -0.13(-3.19%) |
Nov 27, 2023 | 4.300 | 4.300 | 4.010 | 4.070 | 8,295 | +0.07(+1.75%) |
Nov 24, 2023 | 4.100 | 4.100 | 4.000 | 4.000 | 10,753 | -0.10(-2.44%) |
Nov 22, 2023 | 4.300 | 4.343 | 4.060 | 4.100 | 14,631 | -0.18(-4.21%) |
Nov 21, 2023 | 4.400 | 4.400 | 4.280 | 4.280 | 34,670 | -0.11(-2.51%) |
Nov 20, 2023 | 4.370 | 4.460 | 4.370 | 4.390 | 11,352 | +0.02(+0.46%) |
Nov 17, 2023 | 4.380 | 4.390 | 4.370 | 4.370 | 9,158 | -0.01(-0.23%) |
Nov 16, 2023 | 4.380 | 4.380 | 4.360 | 4.380 | 5,081 | +0.00(+0.00%) |
Nov 15, 2023 | 4.410 | 4.456 | 4.370 | 4.380 | 9,230 | -0.01(-0.23%) |
Nov 14, 2023 | 4.370 | 4.410 | 4.320 | 4.390 | 14,007 | -0.01(-0.23%) |
Nov 13, 2023 | 4.440 | 4.446 | 4.350 | 4.400 | 11,772 | +0.00(+0.00%) |
Nov 10, 2023 | 4.370 | 4.400 | 4.350 | 4.400 | 5,678 | +0.02(+0.46%) |
Nov 09, 2023 | 4.440 | 4.440 | 4.350 | 4.380 | 6,831 | -0.03(-0.68%) |
Nov 08, 2023 | 4.380 | 4.410 | 4.350 | 4.410 | 6,659 | +0.03(+0.68%) |
Nov 07, 2023 | 4.410 | 4.410 | 4.380 | 4.380 | 2,435 | -0.02(-0.45%) |
Nov 06, 2023 | 4.430 | 4.430 | 4.380 | 4.400 | 3,793 | +0.01(+0.23%) |
Nov 03, 2023 | 4.430 | 4.430 | 4.380 | 4.390 | 7,928 | -0.03(-0.68%) |
Nov 02, 2023 | 4.450 | 4.450 | 4.420 | 4.420 | 2,764 | -0.02(-0.45%) |
Nov 01, 2023 | 4.420 | 4.440 | 4.400 | 4.440 | 17,128 | +0.02(+0.45%) |
Oct 31, 2023 | 4.410 | 4.450 | 4.410 | 4.420 | 3,968 | +0.00(+0.00%) |
Oct 30, 2023 | 4.370 | 4.480 | 4.370 | 4.420 | 15,907 | +0.00(+0.00%) |
Oct 27, 2023 | 4.410 | 4.480 | 4.356 | 4.420 | 11,027 | +0.07(+1.61%) |
Oct 26, 2023 | 4.470 | 4.470 | 4.350 | 4.350 | 13,610 | -0.09(-2.03%) |
Oct 25, 2023 | 4.370 | 4.440 | 4.350 | 4.440 | 14,661 | +0.09(+2.07%) |
Oct 24, 2023 | 4.380 | 4.431 | 4.350 | 4.350 | 3,640 | +0.05(+1.16%) |
Oct 23, 2023 | 4.350 | 4.440 | 4.300 | 4.300 | 11,889 | -0.09(-2.05%) |
Oct 20, 2023 | 4.320 | 4.394 | 4.320 | 4.390 | 5,164 | +0.09(+2.09%) |
Oct 19, 2023 | 4.330 | 4.465 | 4.300 | 4.300 | 3,157 | -0.06(-1.38%) |
Oct 18, 2023 | 4.400 | 4.500 | 4.300 | 4.360 | 8,061 | -0.04(-0.91%) |
Oct 17, 2023 | 4.531 | 4.531 | 4.400 | 4.400 | 4,050 | +0.00(+0.00%) |
Oct 16, 2023 | 4.420 | 4.570 | 4.400 | 4.400 | 6,523 | -0.02(-0.45%) |
Oct 13, 2023 | 4.360 | 4.422 | 4.360 | 4.420 | 3,187 | +0.05(+1.14%) |
Oct 12, 2023 | 4.570 | 4.570 | 4.360 | 4.370 | 14,541 | -0.10(-2.24%) |
Oct 11, 2023 | 4.480 | 4.610 | 4.400 | 4.470 | 10,827 | +0.02(+0.45%) |
Oct 10, 2023 | 4.380 | 4.548 | 4.380 | 4.450 | 22,001 | +0.09(+2.06%) |
Oct 09, 2023 | 4.360 | 4.395 | 4.360 | 4.360 | 2,690 | +0.05(+1.16%) |
Oct 06, 2023 | 4.320 | 4.430 | 4.310 | 4.310 | 9,764 | +0.03(+0.70%) |
Oct 05, 2023 | 4.370 | 4.600 | 4.250 | 4.280 | 28,946 | -0.12(-2.73%) |
Oct 04, 2023 | 4.420 | 4.425 | 4.400 | 4.400 | 3,907 | -0.08(-1.79%) |
Oct 03, 2023 | 4.490 | 4.515 | 4.400 | 4.480 | 7,679 | +0.11(+2.52%) |
Oct 02, 2023 | 4.360 | 4.500 | 4.360 | 4.370 | 5,749 | +0.01(+0.23%) |
Sep 29, 2023 | 4.470 | 4.530 | 4.360 | 4.360 | 22,110 | -0.09(-2.02%) |
Sep 28, 2023 | 4.560 | 4.580 | 4.450 | 4.450 | 21,987 | -0.06(-1.33%) |
Sep 27, 2023 | 4.543 | 4.543 | 4.450 | 4.510 | 3,321 | +0.03(+0.67%) |
Sep 26, 2023 | 4.410 | 4.550 | 4.410 | 4.480 | 10,176 | -0.02(-0.44%) |
Sep 25, 2023 | 4.400 | 4.500 | 4.500 | 4.500 | 7,041 | +0.02(+0.45%) |
Sep 22, 2023 | 4.311 | 4.530 | 4.311 | 4.480 | 39,494 | +0.10(+2.28%) |
Sep 21, 2023 | 4.310 | 4.580 | 4.300 | 4.380 | 49,508 | +0.08(+1.86%) |
Sep 20, 2023 | 4.290 | 4.420 | 4.270 | 4.300 | 73,046 | +0.02(+0.47%) |
Sep 19, 2023 | 4.300 | 4.351 | 4.200 | 4.280 | 19,148 | -0.07(-1.61%) |
Sep 18, 2023 | 4.390 | 4.460 | 4.230 | 4.350 | 38,520 | +0.13(+3.08%) |
Sep 15, 2023 | 4.030 | 4.220 | 4.030 | 4.220 | 3,068 | +0.22(+5.50%) |
Sep 14, 2023 | 4.260 | 4.260 | 4.000 | 4.000 | 30,840 | -0.15(-3.61%) |
Sep 13, 2023 | 4.400 | 4.500 | 4.135 | 4.150 | 26,230 | -0.34(-7.57%) |
Sep 12, 2023 | 4.550 | 5.050 | 4.410 | 4.490 | 38,608 | -0.06(-1.32%) |
Sep 11, 2023 | 4.990 | 4.990 | 4.550 | 4.550 | 49,883 | -0.45(-9.00%) |
Sep 08, 2023 | 5.180 | 5.185 | 5.000 | 5.000 | 13,937 | -0.10(-1.96%) |
Sep 07, 2023 | 5.250 | 5.293 | 5.100 | 5.100 | 16,565 | -0.15(-2.86%) |
Sep 06, 2023 | 5.200 | 5.410 | 5.200 | 5.250 | 31,726 | +0.02(+0.38%) |
Sep 05, 2023 | 5.400 | 5.400 | 5.230 | 5.230 | 8,793 | -0.18(-3.33%) |
Sep 01, 2023 | 5.500 | 5.530 | 5.400 | 5.410 | 29,843 | -0.05(-0.92%) |
Aug 31, 2023 | 5.630 | 5.650 | 5.450 | 5.460 | 32,468 | -0.22(-3.87%) |
Aug 30, 2023 | 5.810 | 5.810 | 5.410 | 5.680 | 105,221 | +0.05(+0.89%) |
Aug 29, 2023 | 5.750 | 5.750 | 5.600 | 5.630 | 10,301 | -0.12(-2.09%) |
Aug 28, 2023 | 5.620 | 5.750 | 5.610 | 5.750 | 3,730 | +0.15(+2.68%) |
Aug 25, 2023 | 5.800 | 5.800 | 5.600 | 5.600 | 10,331 | -0.28(-4.76%) |
Aug 24, 2023 | 5.930 | 6.131 | 5.815 | 5.880 | 6,479 | -0.11(-1.84%) |
Aug 23, 2023 | 5.716 | 6.010 | 5.710 | 5.990 | 7,317 | +0.24(+4.17%) |
Aug 22, 2023 | 5.690 | 5.770 | 5.600 | 5.750 | 6,042 | -0.02(-0.35%) |
Aug 21, 2023 | 5.560 | 5.770 | 5.560 | 5.770 | 2,777 | +0.05(+0.87%) |
Aug 18, 2023 | 5.700 | 5.800 | 5.560 | 5.720 | 21,343 | -0.38(-6.23%) |
Aug 17, 2023 | 5.800 | 6.115 | 5.800 | 6.100 | 6,153 | +0.30(+5.17%) |
Aug 16, 2023 | 5.930 | 5.930 | 5.800 | 5.800 | 14,702 | -0.22(-3.65%) |
Aug 15, 2023 | 5.830 | 6.020 | 5.830 | 6.020 | 12,767 | -0.06(-0.99%) |
Aug 14, 2023 | 6.120 | 6.120 | 6.000 | 6.080 | 2,575 | +0.02(+0.33%) |
Aug 11, 2023 | 6.100 | 6.170 | 6.000 | 6.060 | 11,828 | -0.04(-0.66%) |
Aug 10, 2023 | 6.250 | 6.450 | 6.050 | 6.100 | 4,810 | +0.00(+0.00%) |
Aug 09, 2023 | 6.100 | 6.280 | 6.100 | 6.100 | 2,281 | -0.07(-1.05%) |
Aug 08, 2023 | 6.200 | 6.200 | 6.050 | 6.165 | 4,446 | +0.07(+1.23%) |
Aug 07, 2023 | 5.920 | 6.150 | 5.920 | 6.090 | 6,462 | +0.02(+0.33%) |
Aug 04, 2023 | 5.810 | 6.070 | 5.810 | 6.070 | 3,237 | +0.07(+1.17%) |
Aug 03, 2023 | 6.221 | 6.260 | 6.000 | 6.000 | 38,412 | -0.29(-4.61%) |
Aug 02, 2023 | 6.290 | 6.290 | 6.100 | 6.290 | 12,508 | +0.09(+1.45%) |
Aug 01, 2023 | 6.270 | 6.270 | 6.110 | 6.200 | 3,555 | -0.17(-2.67%) |
Jul 31, 2023 | 6.700 | 6.700 | 6.050 | 6.370 | 45,637 | -0.24(-3.63%) |
Jul 28, 2023 | 5.930 | 6.780 | 5.900 | 6.610 | 41,772 | +0.81(+13.97%) |
Jul 27, 2023 | 5.700 | 5.930 | 5.550 | 5.800 | 20,802 | +0.14(+2.47%) |
Jul 26, 2023 | 5.400 | 5.660 | 5.360 | 5.660 | 21,138 | +0.36(+6.79%) |
Jul 25, 2023 | 5.340 | 5.400 | 5.270 | 5.300 | 6,096 | +0.17(+3.31%) |
Jul 24, 2023 | 5.200 | 5.289 | 5.100 | 5.130 | 11,547 | -0.07(-1.25%) |
Jul 21, 2023 | 5.320 | 5.385 | 5.110 | 5.195 | 15,029 | -0.25(-4.50%) |
Jul 20, 2023 | 5.330 | 5.480 | 5.270 | 5.440 | 2,967 | -0.01(-0.18%) |
Jul 19, 2023 | 5.200 | 5.470 | 5.200 | 5.450 | 18,358 | +0.04(+0.74%) |
Jul 18, 2023 | 5.310 | 5.670 | 5.310 | 5.410 | 11,370 | +0.10(+1.89%) |
Jul 17, 2023 | 5.430 | 5.425 | 5.100 | 5.310 | 22,441 | -0.12(-2.21%) |
Jul 14, 2023 | 5.350 | 5.610 | 5.220 | 5.430 | 4,717 | +0.00(+0.00%) |
Jul 13, 2023 | 5.470 | 5.470 | 5.320 | 5.430 | 4,049 | -0.03(-0.55%) |
Jul 12, 2023 | 5.450 | 5.500 | 5.200 | 5.460 | 8,644 | +0.19(+3.61%) |
Jul 11, 2023 | 5.420 | 5.500 | 5.200 | 5.270 | 13,763 | -0.14(-2.59%) |
Jul 10, 2023 | 5.300 | 5.470 | 5.300 | 5.410 | 8,582 | +0.10(+1.88%) |
Jul 07, 2023 | 5.340 | 5.500 | 5.310 | 5.310 | 3,274 | -0.07(-1.30%) |
Jul 06, 2023 | 5.360 | 5.420 | 5.300 | 5.380 | 6,515 | -0.04(-0.74%) |
Jul 05, 2023 | 5.360 | 5.500 | 5.320 | 5.420 | 5,432 | +0.10(+1.88%) |
Jul 03, 2023 | 5.220 | 5.320 | 5.210 | 5.320 | 7,348 | +0.14(+2.70%) |
Jun 30, 2023 | 4.960 | 5.360 | 4.960 | 5.180 | 8,513 | +0.15(+2.98%) |
Jun 29, 2023 | 5.270 | 5.270 | 4.900 | 5.030 | 10,845 | -0.24(-4.55%) |
Jun 28, 2023 | 4.880 | 5.350 | 4.810 | 5.270 | 11,884 | +0.30(+6.04%) |
Jun 27, 2023 | 5.340 | 5.340 | 4.890 | 4.970 | 10,796 | -0.46(-8.47%) |
Jun 26, 2023 | 5.340 | 5.730 | 5.340 | 5.430 | 19,577 | +0.09(+1.69%) |
Jun 23, 2023 | 5.190 | 5.400 | 5.102 | 5.340 | 22,452 | +0.15(+2.89%) |
Jun 22, 2023 | 4.740 | 5.290 | 4.740 | 5.190 | 41,422 | +0.32(+6.57%) |
Jun 21, 2023 | 4.690 | 4.870 | 4.655 | 4.870 | 8,532 | +0.17(+3.62%) |
Jun 20, 2023 | 4.470 | 4.700 | 4.412 | 4.700 | 28,518 | +0.26(+5.86%) |
Jun 16, 2023 | 4.440 | 4.485 | 4.370 | 4.440 | 11,239 | +0.10(+2.39%) |
Jun 15, 2023 | 4.280 | 4.380 | 4.270 | 4.336 | 3,505 | +0.02(+0.38%) |
Jun 14, 2023 | 4.160 | 4.320 | 4.160 | 4.320 | 3,883 | +0.08(+1.89%) |
Jun 13, 2023 | 4.230 | 4.250 | 4.230 | 4.240 | 4,006 | -0.01(-0.24%) |
Jun 12, 2023 | 4.290 | 4.322 | 4.250 | 4.250 | 3,443 | -0.02(-0.47%) |
Jun 09, 2023 | 4.280 | 4.340 | 4.250 | 4.270 | 4,967 | -0.02(-0.47%) |
Jun 08, 2023 | 4.250 | 4.318 | 4.250 | 4.290 | 4,129 | +0.03(+0.67%) |
Jun 07, 2023 | 4.279 | 4.310 | 4.260 | 4.261 | 1,989 | -0.05(-1.13%) |
Jun 06, 2023 | 4.240 | 4.320 | 4.240 | 4.310 | 14,105 | +0.10(+2.37%) |
Jun 05, 2023 | 4.290 | 4.300 | 4.190 | 4.210 | 3,381 | -0.01(-0.24%) |
Jun 02, 2023 | 4.180 | 4.280 | 4.170 | 4.220 | 7,170 | +0.09(+2.18%) |