Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.300 | 4.300 | 4.170 | 4.180 | 940,049 | -0.14(-3.24%) |
Apr 29, 2024 | 4.330 | 4.350 | 4.250 | 4.320 | 849,551 | -0.01(-0.23%) |
Apr 26, 2024 | 4.240 | 4.360 | 4.240 | 4.330 | 1,112,880 | +0.09(+2.12%) |
Apr 25, 2024 | 4.220 | 4.270 | 4.200 | 4.240 | 676,162 | -0.01(-0.24%) |
Apr 24, 2024 | 4.250 | 4.310 | 4.240 | 4.250 | 247,465 | -0.02(-0.47%) |
Apr 23, 2024 | 4.240 | 4.330 | 4.230 | 4.270 | 579,021 | +0.00(+0.00%) |
Apr 22, 2024 | 4.240 | 4.300 | 4.190 | 4.270 | 254,381 | -0.01(-0.23%) |
Apr 19, 2024 | 4.250 | 4.330 | 4.240 | 4.280 | 260,786 | +0.04(+0.94%) |
Apr 18, 2024 | 4.300 | 4.360 | 4.240 | 4.240 | 482,185 | -0.04(-0.93%) |
Apr 17, 2024 | 4.340 | 4.390 | 4.260 | 4.280 | 342,408 | -0.06(-1.38%) |
Apr 16, 2024 | 4.460 | 4.480 | 4.260 | 4.340 | 721,837 | -0.16(-3.56%) |
Apr 15, 2024 | 4.610 | 4.620 | 4.470 | 4.500 | 721,142 | -0.11(-2.39%) |
Apr 12, 2024 | 4.590 | 4.710 | 4.570 | 4.610 | 1,073,226 | +0.07(+1.54%) |
Apr 11, 2024 | 4.470 | 4.560 | 4.460 | 4.540 | 862,757 | +0.05(+1.11%) |
Apr 10, 2024 | 4.330 | 4.520 | 4.300 | 4.490 | 1,007,201 | +0.18(+4.18%) |
Apr 09, 2024 | 4.400 | 4.400 | 4.300 | 4.310 | 710,131 | -0.08(-1.82%) |
Apr 08, 2024 | 4.370 | 4.390 | 4.290 | 4.390 | 261,916 | +0.04(+0.92%) |
Apr 05, 2024 | 4.320 | 4.390 | 4.300 | 4.350 | 1,084,613 | +0.01(+0.23%) |
Apr 04, 2024 | 4.340 | 4.360 | 4.280 | 4.340 | 499,696 | +0.00(+0.00%) |
Apr 03, 2024 | 4.200 | 4.350 | 4.190 | 4.340 | 2,431,009 | +0.14(+3.33%) |
Apr 02, 2024 | 4.140 | 4.220 | 4.110 | 4.200 | 745,745 | +0.08(+1.94%) |
Apr 01, 2024 | 4.140 | 4.160 | 4.080 | 4.120 | 407,726 | -0.03(-0.72%) |
Mar 28, 2024 | 4.150 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 4.060 | 4.160 | 4.050 | 4.150 | 673,166 | +0.10(+2.47%) |
Mar 26, 2024 | 4.090 | 4.120 | 4.040 | 4.050 | 376,198 | -0.05(-1.22%) |
Mar 25, 2024 | 4.060 | 4.120 | 4.060 | 4.100 | 691,794 | +0.04(+0.99%) |
Mar 22, 2024 | 4.080 | 4.090 | 4.000 | 4.060 | 645,317 | -0.01(-0.25%) |
Mar 21, 2024 | 4.040 | 4.090 | 4.030 | 4.070 | 454,284 | +0.03(+0.74%) |
Mar 20, 2024 | 4.090 | 4.110 | 4.030 | 4.040 | 671,854 | -0.06(-1.46%) |
Mar 19, 2024 | 4.030 | 4.120 | 4.000 | 4.100 | 3,894,646 | +0.08(+1.99%) |
Mar 18, 2024 | 4.010 | 4.080 | 4.000 | 4.020 | 673,266 | +0.00(+0.00%) |
Mar 15, 2024 | 4.050 | 4.070 | 3.990 | 4.020 | 852,905 | -0.02(-0.50%) |
Mar 14, 2024 | 4.090 | 4.090 | 4.000 | 4.040 | 1,933,631 | -0.05(-1.22%) |
Mar 13, 2024 | 4.170 | 4.230 | 4.070 | 4.090 | 497,007 | -0.05(-1.21%) |
Mar 12, 2024 | 4.240 | 4.240 | 4.100 | 4.140 | 485,083 | -0.07(-1.66%) |
Mar 11, 2024 | 4.250 | 4.260 | 4.180 | 4.210 | 201,287 | -0.05(-1.17%) |
Mar 08, 2024 | 4.300 | 4.300 | 4.200 | 4.260 | 351,874 | -0.04(-0.93%) |
Mar 07, 2024 | 4.180 | 4.350 | 4.150 | 4.300 | 1,546,107 | +0.14(+3.37%) |
Mar 06, 2024 | 4.270 | 4.300 | 4.150 | 4.160 | 696,745 | -0.09(-2.12%) |
Mar 05, 2024 | 4.220 | 4.260 | 4.210 | 4.250 | 549,813 | +0.00(+0.00%) |
Mar 04, 2024 | 4.250 | 4.260 | 4.140 | 4.250 | 718,167 | +0.02(+0.47%) |
Mar 01, 2024 | 4.200 | 4.290 | 4.140 | 4.230 | 1,218,983 | +0.07(+1.68%) |
Feb 29, 2024 | 4.190 | 4.230 | 4.110 | 4.160 | 1,256,406 | -0.03(-0.72%) |
Feb 28, 2024 | 4.080 | 4.190 | 4.070 | 4.190 | 889,354 | +0.10(+2.44%) |
Feb 27, 2024 | 4.060 | 4.110 | 4.020 | 4.090 | 780,601 | +0.05(+1.24%) |
Feb 26, 2024 | 4.030 | 4.170 | 4.020 | 4.040 | 820,168 | -0.02(-0.49%) |
Feb 23, 2024 | 4.050 | 4.080 | 3.880 | 4.060 | 1,057,537 | -0.03(-0.73%) |
Feb 22, 2024 | 4.190 | 4.250 | 3.980 | 4.090 | 1,207,868 | -0.06(-1.45%) |
Feb 21, 2024 | 4.130 | 4.230 | 4.110 | 4.150 | 312,993 | +0.05(+1.22%) |
Feb 20, 2024 | 4.220 | 4.240 | 4.100 | 4.100 | 339,465 | -0.14(-3.30%) |
Feb 16, 2024 | 4.240 | 0 | +0.01(+0.24%) | |||
Feb 15, 2024 | 3.970 | 4.250 | 3.970 | 4.230 | 1,000,898 | +0.27(+6.82%) |
Feb 14, 2024 | 4.070 | 4.140 | 3.950 | 3.960 | 1,012,593 | -0.09(-2.22%) |
Feb 13, 2024 | 4.110 | 4.110 | 4.020 | 4.050 | 351,677 | -0.10(-2.41%) |
Feb 12, 2024 | 4.080 | 4.170 | 4.070 | 4.150 | 347,508 | +0.05(+1.22%) |
Feb 09, 2024 | 4.150 | 4.170 | 4.080 | 4.100 | 212,910 | -0.06(-1.44%) |
Feb 08, 2024 | 4.140 | 4.190 | 4.100 | 4.160 | 649,102 | +0.02(+0.48%) |
Feb 07, 2024 | 4.040 | 4.170 | 4.010 | 4.140 | 945,746 | +0.13(+3.24%) |
Feb 06, 2024 | 3.990 | 4.090 | 3.980 | 4.010 | 1,018,022 | +0.03(+0.75%) |
Feb 05, 2024 | 4.050 | 4.050 | 3.940 | 3.980 | 1,584,388 | -0.08(-1.97%) |
Feb 02, 2024 | 4.220 | 4.250 | 4.040 | 4.060 | 1,039,800 | -0.19(-4.47%) |
Feb 01, 2024 | 4.400 | 4.440 | 4.250 | 4.250 | 596,574 | -0.13(-2.97%) |
Jan 31, 2024 | 4.470 | 4.470 | 4.310 | 4.380 | 527,416 | -0.09(-2.01%) |
Jan 30, 2024 | 4.330 | 4.480 | 4.330 | 4.470 | 496,642 | +0.06(+1.36%) |
Jan 29, 2024 | 4.510 | 4.510 | 4.380 | 4.410 | 467,383 | -0.09(-2.00%) |
Jan 26, 2024 | 4.450 | 4.520 | 4.420 | 4.500 | 566,101 | +0.05(+1.12%) |
Jan 25, 2024 | 4.390 | 4.470 | 4.310 | 4.450 | 612,491 | +0.13(+3.01%) |
Jan 24, 2024 | 4.350 | 4.440 | 4.260 | 4.320 | 717,927 | -0.02(-0.46%) |
Jan 23, 2024 | 4.220 | 4.360 | 4.220 | 4.340 | 685,159 | +0.12(+2.84%) |
Jan 22, 2024 | 4.170 | 4.250 | 4.140 | 4.220 | 430,574 | +0.04(+0.96%) |
Jan 19, 2024 | 4.250 | 4.270 | 4.150 | 4.180 | 203,862 | -0.05(-1.18%) |
Jan 18, 2024 | 4.220 | 4.290 | 4.180 | 4.230 | 534,613 | +0.04(+0.95%) |
Jan 17, 2024 | 4.040 | 4.210 | 4.030 | 4.190 | 426,595 | +0.09(+2.20%) |
Jan 16, 2024 | 4.230 | 4.230 | 4.090 | 4.100 | 365,473 | -0.13(-3.07%) |
Jan 15, 2024 | 4.050 | 4.250 | 4.050 | 4.230 | 498,029 | +0.19(+4.70%) |
Jan 12, 2024 | 4.100 | 4.130 | 4.000 | 4.040 | 607,333 | -0.02(-0.49%) |
Jan 11, 2024 | 4.130 | 4.130 | 4.020 | 4.060 | 487,505 | -0.02(-0.49%) |
Jan 10, 2024 | 4.000 | 4.110 | 4.000 | 4.080 | 986,304 | +0.11(+2.77%) |
Jan 09, 2024 | 4.140 | 4.140 | 3.960 | 3.970 | 856,690 | -0.16(-3.87%) |
Jan 08, 2024 | 4.140 | 4.140 | 4.050 | 4.130 | 383,746 | -0.06(-1.43%) |
Jan 05, 2024 | 4.100 | 4.220 | 4.100 | 4.190 | 430,951 | +0.09(+2.20%) |
Jan 04, 2024 | 4.070 | 4.110 | 4.050 | 4.100 | 341,391 | +0.07(+1.74%) |
Jan 03, 2024 | 4.130 | 4.150 | 4.000 | 4.030 | 879,561 | -0.09(-2.18%) |
Jan 02, 2024 | 4.140 | 4.230 | 4.110 | 4.120 | 375,496 | +0.00(+0.00%) |
Dec 29, 2023 | 4.120 | 0 | -0.01(-0.24%) | |||
Dec 28, 2023 | 4.190 | 4.250 | 4.130 | 4.130 | 263,559 | -0.08(-1.90%) |
Dec 27, 2023 | 4.110 | 4.240 | 4.110 | 4.210 | 339,303 | +0.11(+2.68%) |
Dec 22, 2023 | 4.100 | 0 | -0.07(-1.68%) | |||
Dec 21, 2023 | 4.170 | 4.180 | 4.070 | 4.170 | 480,308 | +0.02(+0.48%) |
Dec 20, 2023 | 4.120 | 4.210 | 4.120 | 4.150 | 444,177 | +0.06(+1.47%) |
Dec 19, 2023 | 4.040 | 4.110 | 4.030 | 4.090 | 452,506 | +0.04(+0.99%) |
Dec 18, 2023 | 4.050 | 4.110 | 4.030 | 4.050 | 405,421 | +0.03(+0.75%) |
Dec 15, 2023 | 4.030 | 4.050 | 3.980 | 4.020 | 1,403,832 | -0.01(-0.25%) |
Dec 14, 2023 | 3.950 | 4.080 | 3.950 | 4.030 | 504,570 | +0.08(+2.03%) |
Dec 13, 2023 | 3.800 | 3.970 | 3.800 | 3.950 | 459,805 | +0.16(+4.22%) |
Dec 12, 2023 | 3.900 | 3.900 | 3.790 | 3.790 | 795,648 | -0.11(-2.82%) |
Dec 11, 2023 | 4.010 | 4.010 | 3.900 | 3.900 | 682,568 | -0.16(-3.94%) |
Dec 08, 2023 | 4.030 | 4.110 | 4.000 | 4.060 | 442,273 | +0.05(+1.25%) |
Dec 07, 2023 | 4.060 | 4.070 | 3.970 | 4.010 | 918,544 | -0.03(-0.74%) |
Dec 06, 2023 | 4.030 | 4.120 | 3.990 | 4.040 | 1,055,667 | +0.01(+0.25%) |
Dec 05, 2023 | 4.070 | 4.110 | 4.030 | 4.030 | 436,880 | -0.04(-0.98%) |
Dec 04, 2023 | 4.130 | 4.150 | 4.010 | 4.070 | 489,882 | -0.10(-2.40%) |
Dec 01, 2023 | 4.100 | 4.230 | 4.100 | 4.170 | 475,739 | +0.05(+1.21%) |
Nov 30, 2023 | 4.160 | 4.190 | 4.070 | 4.120 | 758,243 | +0.01(+0.24%) |
Nov 29, 2023 | 4.120 | 4.140 | 4.040 | 4.110 | 3,254,548 | +0.03(+0.74%) |
Nov 28, 2023 | 4.100 | 4.130 | 4.060 | 4.080 | 540,636 | -0.01(-0.24%) |
Nov 27, 2023 | 4.110 | 4.150 | 4.070 | 4.090 | 508,800 | -0.01(-0.24%) |
Nov 24, 2023 | 4.100 | 4.190 | 4.090 | 4.100 | 377,287 | -0.01(-0.24%) |
Nov 23, 2023 | 4.050 | 4.170 | 4.050 | 4.110 | 240,250 | +0.01(+0.24%) |
Nov 22, 2023 | 4.110 | 4.200 | 4.000 | 4.100 | 1,307,208 | -0.10(-2.38%) |
Nov 21, 2023 | 4.220 | 4.230 | 4.120 | 4.200 | 463,923 | -0.05(-1.18%) |
Nov 20, 2023 | 4.320 | 4.340 | 4.230 | 4.250 | 1,175,098 | -0.02(-0.47%) |
Nov 17, 2023 | 4.300 | 4.300 | 4.240 | 4.270 | 2,517,942 | +0.02(+0.47%) |
Nov 16, 2023 | 4.400 | 4.410 | 4.220 | 4.250 | 1,219,845 | -0.20(-4.49%) |
Nov 15, 2023 | 4.560 | 4.590 | 4.430 | 4.450 | 546,188 | -0.14(-3.05%) |
Nov 14, 2023 | 4.570 | 4.710 | 4.550 | 4.590 | 664,428 | +0.03(+0.66%) |
Nov 13, 2023 | 4.560 | 4.610 | 4.540 | 4.560 | 342,024 | +0.01(+0.22%) |
Nov 10, 2023 | 4.400 | 4.590 | 4.400 | 4.550 | 796,235 | +0.17(+3.88%) |
Nov 09, 2023 | 4.500 | 4.540 | 4.360 | 4.380 | 839,407 | -0.11(-2.45%) |
Nov 08, 2023 | 4.500 | 4.530 | 4.430 | 4.490 | 803,713 | -0.04(-0.88%) |
Nov 07, 2023 | 4.640 | 4.640 | 4.530 | 4.530 | 426,908 | -0.17(-3.62%) |
Nov 06, 2023 | 4.780 | 4.800 | 4.650 | 4.700 | 693,701 | -0.06(-1.26%) |
Nov 03, 2023 | 4.850 | 4.870 | 4.740 | 4.760 | 1,035,853 | -0.10(-2.06%) |
Nov 02, 2023 | 4.800 | 4.880 | 4.770 | 4.860 | 458,907 | +0.05(+1.04%) |
Nov 01, 2023 | 4.690 | 4.830 | 4.690 | 4.810 | 769,068 | +0.12(+2.56%) |
Oct 31, 2023 | 4.590 | 4.710 | 4.570 | 4.690 | 841,621 | +0.12(+2.63%) |
Oct 30, 2023 | 4.610 | 4.630 | 4.510 | 4.570 | 361,558 | -0.03(-0.65%) |
Oct 27, 2023 | 4.580 | 4.610 | 4.530 | 4.600 | 468,925 | +0.05(+1.10%) |
Oct 26, 2023 | 4.530 | 4.570 | 4.420 | 4.550 | 678,939 | +0.00(+0.00%) |
Oct 25, 2023 | 4.470 | 4.600 | 4.460 | 4.550 | 519,647 | +0.04(+0.89%) |
Oct 24, 2023 | 4.490 | 4.590 | 4.450 | 4.510 | 675,503 | +0.06(+1.35%) |
Oct 23, 2023 | 4.500 | 4.550 | 4.430 | 4.450 | 552,496 | -0.08(-1.77%) |
Oct 20, 2023 | 4.600 | 4.600 | 4.530 | 4.530 | 328,504 | -0.07(-1.52%) |
Oct 19, 2023 | 4.530 | 4.640 | 4.510 | 4.600 | 1,519,965 | +0.04(+0.88%) |
Oct 18, 2023 | 4.580 | 4.630 | 4.550 | 4.560 | 605,909 | +0.01(+0.22%) |
Oct 17, 2023 | 4.530 | 4.590 | 4.530 | 4.550 | 303,661 | +0.01(+0.22%) |
Oct 16, 2023 | 4.540 | 4.610 | 4.480 | 4.540 | 330,945 | +0.02(+0.44%) |
Oct 13, 2023 | 4.590 | 4.640 | 4.490 | 4.520 | 1,268,311 | -0.04(-0.88%) |
Oct 12, 2023 | 4.580 | 4.610 | 4.480 | 4.560 | 556,969 | -0.02(-0.44%) |
Oct 11, 2023 | 4.620 | 4.660 | 4.520 | 4.580 | 452,912 | -0.10(-2.14%) |
Oct 10, 2023 | 4.600 | 4.700 | 4.600 | 4.680 | 669,329 | +0.14(+3.08%) |
Oct 06, 2023 | 4.540 | 0 | +0.14(+3.18%) | |||
Oct 05, 2023 | 4.430 | 4.470 | 4.360 | 4.400 | 416,322 | -0.05(-1.12%) |
Oct 04, 2023 | 4.490 | 4.490 | 4.350 | 4.450 | 1,579,710 | -0.10(-2.20%) |
Oct 03, 2023 | 4.490 | 4.630 | 4.480 | 4.550 | 642,823 | +0.06(+1.34%) |
Oct 02, 2023 | 4.610 | 4.610 | 4.460 | 4.490 | 1,681,702 | -0.16(-3.44%) |
Sep 29, 2023 | 4.760 | 4.760 | 4.620 | 4.650 | 892,245 | -0.11(-2.31%) |
Sep 28, 2023 | 4.840 | 4.840 | 4.720 | 4.760 | 974,642 | -0.13(-2.66%) |
Sep 27, 2023 | 4.900 | 4.970 | 4.890 | 4.890 | 536,987 | +0.01(+0.20%) |
Sep 26, 2023 | 4.890 | 4.950 | 4.840 | 4.880 | 587,717 | -0.04(-0.81%) |
Sep 25, 2023 | 4.870 | 4.950 | 4.890 | 4.920 | 222,851 | +0.03(+0.61%) |
Sep 22, 2023 | 4.820 | 4.920 | 4.820 | 4.890 | 713,672 | +0.10(+2.09%) |
Sep 21, 2023 | 4.870 | 4.920 | 4.780 | 4.790 | 705,041 | -0.12(-2.44%) |
Sep 20, 2023 | 4.760 | 4.940 | 4.740 | 4.910 | 1,119,534 | +0.13(+2.72%) |
Sep 19, 2023 | 4.850 | 4.930 | 4.740 | 4.780 | 669,240 | +0.03(+0.63%) |
Sep 18, 2023 | 4.760 | 4.820 | 4.750 | 4.750 | 1,597,111 | -0.01(-0.21%) |
Sep 15, 2023 | 4.820 | 4.820 | 4.720 | 4.760 | 3,661,789 | -0.07(-1.45%) |
Sep 14, 2023 | 4.960 | 4.960 | 4.790 | 4.830 | 1,314,317 | -0.09(-1.83%) |
Sep 13, 2023 | 5.190 | 5.190 | 4.890 | 4.920 | 1,107,695 | -0.26(-5.02%) |
Sep 12, 2023 | 5.270 | 5.330 | 5.140 | 5.180 | 1,052,824 | -0.06(-1.15%) |
Sep 11, 2023 | 5.250 | 5.330 | 5.180 | 5.240 | 1,186,752 | +0.02(+0.38%) |
Sep 08, 2023 | 5.100 | 5.300 | 5.030 | 5.220 | 1,591,232 | +0.11(+2.15%) |
Sep 07, 2023 | 5.010 | 5.130 | 4.960 | 5.110 | 1,313,253 | +0.09(+1.79%) |
Sep 06, 2023 | 5.000 | 5.070 | 4.950 | 5.020 | 712,160 | +0.00(+0.00%) |
Sep 05, 2023 | 4.980 | 5.050 | 4.950 | 5.020 | 2,188,678 | +0.09(+1.83%) |
Sep 01, 2023 | 4.930 | 0 | +0.15(+3.14%) | |||
Aug 31, 2023 | 4.850 | 4.870 | 4.770 | 4.780 | 730,873 | -0.07(-1.44%) |
Aug 30, 2023 | 4.860 | 4.890 | 4.820 | 4.850 | 317,374 | +0.00(+0.00%) |
Aug 29, 2023 | 4.800 | 4.890 | 4.760 | 4.850 | 532,453 | +0.07(+1.46%) |
Aug 28, 2023 | 4.660 | 4.800 | 4.660 | 4.780 | 810,570 | +0.13(+2.80%) |
Aug 25, 2023 | 4.640 | 4.700 | 4.630 | 4.650 | 482,531 | +0.04(+0.87%) |
Aug 24, 2023 | 4.580 | 4.710 | 4.530 | 4.610 | 786,112 | +0.00(+0.00%) |
Aug 23, 2023 | 4.540 | 4.630 | 4.480 | 4.610 | 678,623 | +0.04(+0.88%) |
Aug 22, 2023 | 4.550 | 4.600 | 4.520 | 4.570 | 500,610 | +0.02(+0.44%) |
Aug 21, 2023 | 4.650 | 4.670 | 4.550 | 4.550 | 314,393 | -0.09(-1.94%) |
Aug 18, 2023 | 4.530 | 4.660 | 4.510 | 4.640 | 817,974 | +0.09(+1.98%) |
Aug 17, 2023 | 4.500 | 4.690 | 4.450 | 4.550 | 980,116 | +0.00(+0.00%) |
Aug 16, 2023 | 4.600 | 4.720 | 4.540 | 4.550 | 1,404,480 | -0.06(-1.30%) |
Aug 15, 2023 | 4.690 | 4.690 | 4.560 | 4.610 | 1,038,346 | -0.12(-2.54%) |
Aug 14, 2023 | 4.600 | 4.740 | 4.560 | 4.730 | 805,403 | +0.12(+2.60%) |
Aug 11, 2023 | 4.690 | 4.750 | 4.610 | 4.610 | 1,162,533 | -0.08(-1.71%) |
Aug 10, 2023 | 4.530 | 4.720 | 4.530 | 4.690 | 1,747,457 | +0.16(+3.53%) |
Aug 09, 2023 | 4.550 | 4.590 | 4.510 | 4.530 | 894,189 | +0.01(+0.22%) |
Aug 08, 2023 | 4.390 | 4.530 | 4.330 | 4.520 | 1,424,947 | +0.04(+0.89%) |
Aug 04, 2023 | 4.480 | 0 | +0.01(+0.22%) | |||
Aug 03, 2023 | 4.180 | 4.590 | 4.170 | 4.470 | 2,320,697 | +0.28(+6.68%) |
Aug 02, 2023 | 4.070 | 4.220 | 4.070 | 4.190 | 1,214,129 | +0.06(+1.45%) |
Aug 01, 2023 | 4.100 | 4.150 | 4.010 | 4.130 | 604,848 | -0.01(-0.24%) |
Jul 31, 2023 | 4.070 | 4.140 | 4.060 | 4.140 | 787,061 | +0.09(+2.22%) |
Jul 28, 2023 | 4.040 | 4.070 | 4.000 | 4.050 | 811,952 | +0.02(+0.50%) |
Jul 27, 2023 | 3.990 | 4.070 | 3.980 | 4.030 | 1,358,326 | +0.05(+1.26%) |
Jul 26, 2023 | 3.930 | 3.980 | 3.930 | 3.980 | 396,464 | +0.03(+0.76%) |
Jul 25, 2023 | 3.940 | 3.990 | 3.920 | 3.950 | 476,218 | +0.02(+0.51%) |
Jul 24, 2023 | 3.950 | 3.980 | 3.910 | 3.930 | 1,115,103 | -0.01(-0.25%) |
Jul 21, 2023 | 3.850 | 3.950 | 3.850 | 3.940 | 811,609 | +0.09(+2.34%) |
Jul 20, 2023 | 3.890 | 3.930 | 3.830 | 3.850 | 472,381 | -0.02(-0.52%) |
Jul 19, 2023 | 3.830 | 3.900 | 3.830 | 3.870 | 1,061,240 | +0.05(+1.31%) |
Jul 18, 2023 | 3.740 | 3.850 | 3.740 | 3.820 | 1,688,972 | +0.10(+2.69%) |
Jul 17, 2023 | 3.670 | 3.760 | 3.650 | 3.720 | 710,122 | +0.05(+1.36%) |
Jul 14, 2023 | 3.730 | 3.730 | 3.630 | 3.670 | 305,414 | -0.06(-1.61%) |
Jul 13, 2023 | 3.710 | 3.770 | 3.690 | 3.730 | 643,407 | +0.02(+0.54%) |
Jul 12, 2023 | 3.660 | 3.730 | 3.650 | 3.710 | 1,099,882 | +0.05(+1.37%) |
Jul 11, 2023 | 3.650 | 3.710 | 3.620 | 3.660 | 1,680,591 | +0.01(+0.27%) |
Jul 10, 2023 | 3.640 | 3.680 | 3.640 | 3.650 | 673,264 | -0.01(-0.27%) |
Jul 07, 2023 | 3.570 | 3.700 | 3.570 | 3.660 | 1,101,866 | +0.08(+2.23%) |
Jul 06, 2023 | 3.540 | 3.610 | 3.420 | 3.580 | 713,079 | +0.01(+0.28%) |
Jul 05, 2023 | 3.580 | 3.620 | 3.530 | 3.570 | 381,775 | +0.00(+0.00%) |
Jul 04, 2023 | 3.530 | 3.590 | 3.530 | 3.570 | 283,965 | +0.04(+1.13%) |
Jun 30, 2023 | 3.530 | 0 | +0.02(+0.57%) | |||
Jun 29, 2023 | 3.460 | 3.510 | 3.450 | 3.510 | 714,293 | +0.06(+1.74%) |
Jun 28, 2023 | 3.360 | 3.480 | 3.350 | 3.450 | 1,104,289 | +0.08(+2.37%) |
Jun 27, 2023 | 3.350 | 3.380 | 3.320 | 3.370 | 442,110 | +0.02(+0.60%) |
Jun 26, 2023 | 3.300 | 3.400 | 3.300 | 3.350 | 941,721 | +0.06(+1.82%) |
Jun 23, 2023 | 3.210 | 3.320 | 3.160 | 3.290 | 1,100,456 | +0.03(+0.92%) |
Jun 22, 2023 | 3.340 | 3.340 | 3.240 | 3.260 | 544,445 | -0.12(-3.55%) |
Jun 21, 2023 | 3.370 | 3.400 | 3.360 | 3.380 | 351,724 | +0.00(+0.00%) |
Jun 20, 2023 | 3.370 | 3.400 | 3.290 | 3.380 | 459,870 | +0.02(+0.60%) |
Jun 19, 2023 | 3.360 | 3.400 | 3.360 | 3.360 | 179,930 | +0.01(+0.30%) |
Jun 16, 2023 | 3.290 | 3.390 | 3.290 | 3.350 | 2,348,331 | +0.06(+1.82%) |
Jun 15, 2023 | 3.180 | 3.290 | 3.180 | 3.290 | 412,220 | +0.11(+3.46%) |
Jun 14, 2023 | 3.280 | 3.280 | 3.150 | 3.180 | 374,230 | -0.08(-2.45%) |
Jun 13, 2023 | 3.280 | 3.350 | 3.260 | 3.260 | 356,182 | +0.01(+0.31%) |
Jun 12, 2023 | 3.250 | 3.280 | 3.210 | 3.250 | 676,858 | -0.05(-1.52%) |
Jun 09, 2023 | 3.380 | 3.400 | 3.280 | 3.300 | 754,443 | -0.09(-2.65%) |
Jun 08, 2023 | 3.400 | 3.400 | 3.320 | 3.390 | 583,638 | -0.01(-0.29%) |
Jun 07, 2023 | 3.330 | 3.420 | 3.330 | 3.400 | 555,514 | +0.07(+2.10%) |
Jun 06, 2023 | 3.300 | 3.340 | 3.260 | 3.330 | 1,480,257 | -0.01(-0.30%) |
Jun 05, 2023 | 3.350 | 3.390 | 3.320 | 3.340 | 1,339,266 | +0.02(+0.60%) |
Jun 02, 2023 | 3.290 | 3.360 | 3.260 | 3.320 | 559,792 | +0.10(+3.11%) |
Jun 01, 2023 | 3.110 | 3.290 | 3.110 | 3.220 | 1,105,951 | +0.10(+3.21%) |
May 31, 2023 | 3.140 | 3.160 | 3.060 | 3.120 | 784,237 | -0.07(-2.19%) |
May 30, 2023 | 3.200 | 3.220 | 3.120 | 3.190 | 385,088 | -0.05(-1.54%) |
May 29, 2023 | 3.170 | 3.250 | 3.170 | 3.240 | 151,109 | +0.05(+1.57%) |
May 26, 2023 | 3.180 | 3.210 | 3.150 | 3.190 | 265,175 | +0.03(+0.95%) |
May 25, 2023 | 3.190 | 3.220 | 3.140 | 3.160 | 504,135 | -0.06(-1.86%) |
May 24, 2023 | 3.250 | 3.280 | 3.190 | 3.220 | 591,912 | -0.03(-0.92%) |
May 23, 2023 | 3.180 | 3.260 | 3.180 | 3.250 | 1,492,645 | +0.09(+2.85%) |
May 19, 2023 | 3.160 | 0 | +0.00(+0.00%) | |||
May 18, 2023 | 3.070 | 3.170 | 3.020 | 3.160 | 1,100,378 | +0.08(+2.60%) |
May 17, 2023 | 3.060 | 3.080 | 3.020 | 3.080 | 506,394 | +0.03(+0.98%) |
May 16, 2023 | 3.120 | 3.140 | 3.020 | 3.050 | 857,346 | -0.11(-3.48%) |
May 15, 2023 | 3.180 | 3.210 | 3.130 | 3.160 | 509,942 | -0.02(-0.63%) |
May 12, 2023 | 3.000 | 3.200 | 3.000 | 3.180 | 1,356,301 | +0.24(+8.16%) |
May 11, 2023 | 2.980 | 2.980 | 2.910 | 2.940 | 491,799 | -0.08(-2.65%) |
May 10, 2023 | 3.010 | 3.020 | 2.950 | 3.020 | 509,166 | +0.02(+0.67%) |
May 09, 2023 | 2.990 | 3.020 | 2.960 | 3.000 | 968,760 | -0.01(-0.33%) |
May 08, 2023 | 3.060 | 3.080 | 3.000 | 3.010 | 570,567 | -0.04(-1.31%) |
May 05, 2023 | 3.000 | 3.080 | 2.990 | 3.050 | 412,825 | +0.09(+3.04%) |
May 04, 2023 | 3.020 | 3.030 | 2.940 | 2.960 | 882,245 | -0.06(-1.99%) |
May 03, 2023 | 2.980 | 3.080 | 2.980 | 3.020 | 968,741 | -0.02(-0.66%) |
May 02, 2023 | 3.110 | 3.110 | 2.980 | 3.040 | 1,601,741 | -0.09(-2.88%) |