Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 4.970 | 5.005 | 4.860 | 4.890 | 568,633 | -0.08(-1.61%) |
May 17, 2024 | 5.150 | 5.150 | 4.970 | 4.970 | 535,435 | -0.16(-3.12%) |
May 16, 2024 | 5.190 | 5.250 | 5.110 | 5.130 | 443,143 | -0.08(-1.54%) |
May 15, 2024 | 5.140 | 5.210 | 5.060 | 5.210 | 502,589 | +0.16(+3.17%) |
May 14, 2024 | 5.100 | 5.200 | 4.975 | 5.050 | 601,031 | +0.05(+1.00%) |
May 13, 2024 | 5.040 | 5.100 | 4.935 | 5.000 | 792,807 | +0.01(+0.20%) |
May 10, 2024 | 4.900 | 5.000 | 4.780 | 4.990 | 690,335 | +0.10(+2.04%) |
May 09, 2024 | 4.960 | 5.015 | 4.870 | 4.890 | 789,504 | -0.06(-1.21%) |
May 08, 2024 | 5.050 | 5.160 | 4.825 | 4.950 | 853,831 | -0.42(-7.82%) |
May 07, 2024 | 5.380 | 5.440 | 5.295 | 5.370 | 563,460 | -0.01(-0.19%) |
May 06, 2024 | 5.160 | 5.400 | 5.125 | 5.380 | 716,695 | +0.30(+5.91%) |
May 03, 2024 | 5.370 | 5.480 | 5.050 | 5.080 | 666,614 | -0.16(-3.05%) |
May 02, 2024 | 5.280 | 5.285 | 5.135 | 5.240 | 560,999 | +0.03(+0.58%) |
May 01, 2024 | 5.470 | 5.541 | 5.210 | 5.210 | 437,865 | -0.22(-4.05%) |
Apr 30, 2024 | 5.390 | 5.515 | 5.330 | 5.430 | 722,074 | +0.00(+0.00%) |
Apr 29, 2024 | 5.550 | 5.620 | 5.415 | 5.430 | 396,089 | -0.03(-0.55%) |
Apr 26, 2024 | 5.490 | 5.585 | 5.450 | 5.460 | 318,397 | +0.00(+0.00%) |
Apr 25, 2024 | 5.440 | 5.560 | 5.285 | 5.460 | 477,037 | -0.08(-1.44%) |
Apr 24, 2024 | 5.480 | 5.580 | 5.390 | 5.540 | 623,993 | +0.06(+1.09%) |
Apr 23, 2024 | 5.570 | 5.690 | 5.480 | 5.480 | 390,971 | -0.06(-1.08%) |
Apr 22, 2024 | 5.580 | 5.630 | 5.380 | 5.540 | 853,706 | +0.06(+1.09%) |
Apr 19, 2024 | 5.440 | 5.530 | 5.360 | 5.480 | 557,512 | -0.01(-0.18%) |
Apr 18, 2024 | 5.500 | 5.650 | 5.405 | 5.490 | 546,553 | -0.04(-0.72%) |
Apr 17, 2024 | 5.500 | 5.670 | 5.387 | 5.530 | 717,291 | +0.15(+2.79%) |
Apr 16, 2024 | 5.450 | 5.480 | 5.300 | 5.380 | 715,135 | -0.10(-1.82%) |
Apr 15, 2024 | 5.660 | 5.755 | 5.470 | 5.480 | 615,298 | -0.13(-2.32%) |
Apr 12, 2024 | 5.610 | 5.660 | 5.500 | 5.610 | 619,067 | -0.02(-0.36%) |
Apr 11, 2024 | 5.650 | 5.700 | 5.555 | 5.630 | 452,494 | +0.01(+0.18%) |
Apr 10, 2024 | 5.460 | 5.640 | 5.420 | 5.620 | 445,685 | -0.03(-0.53%) |
Apr 09, 2024 | 5.650 | 5.775 | 5.545 | 5.650 | 384,782 | +0.02(+0.36%) |
Apr 08, 2024 | 5.580 | 5.739 | 5.540 | 5.630 | 436,412 | +0.14(+2.55%) |
Apr 05, 2024 | 5.390 | 5.510 | 5.310 | 5.490 | 416,381 | +0.09(+1.67%) |
Apr 04, 2024 | 5.590 | 5.670 | 5.360 | 5.400 | 548,498 | -0.09(-1.64%) |
Apr 03, 2024 | 5.500 | 5.715 | 5.440 | 5.490 | 712,774 | -0.01(-0.18%) |
Apr 02, 2024 | 5.300 | 5.550 | 5.160 | 5.500 | 578,855 | +0.07(+1.29%) |
Apr 01, 2024 | 5.090 | 5.450 | 5.050 | 5.430 | 822,113 | +0.52(+10.59%) |
Mar 28, 2024 | 5.050 | 5.210 | 4.880 | 4.910 | 822,750 | -0.13(-2.58%) |
Mar 27, 2024 | 5.030 | 5.150 | 5.000 | 5.040 | 690,804 | +0.06(+1.20%) |
Mar 26, 2024 | 5.030 | 5.060 | 4.955 | 4.980 | 448,011 | +0.02(+0.40%) |
Mar 25, 2024 | 5.010 | 5.105 | 4.950 | 4.960 | 365,940 | +0.01(+0.20%) |
Mar 22, 2024 | 5.120 | 5.140 | 4.835 | 4.950 | 585,356 | -0.17(-3.32%) |
Mar 21, 2024 | 5.100 | 5.180 | 5.010 | 5.120 | 723,453 | +0.04(+0.79%) |
Mar 20, 2024 | 4.880 | 5.080 | 4.852 | 5.080 | 572,438 | +0.18(+3.67%) |
Mar 19, 2024 | 4.800 | 4.970 | 4.790 | 4.900 | 423,066 | +0.05(+1.03%) |
Mar 18, 2024 | 4.880 | 4.930 | 4.765 | 4.850 | 559,321 | -0.01(-0.21%) |
Mar 15, 2024 | 4.830 | 4.930 | 4.810 | 4.860 | 887,667 | +0.00(+0.00%) |
Mar 14, 2024 | 4.980 | 5.000 | 4.753 | 4.860 | 622,283 | -0.15(-2.99%) |
Mar 13, 2024 | 5.090 | 5.210 | 4.990 | 5.010 | 617,896 | -0.10(-1.96%) |
Mar 12, 2024 | 5.200 | 5.200 | 5.080 | 5.110 | 252,071 | -0.07(-1.35%) |
Mar 11, 2024 | 5.320 | 5.330 | 5.160 | 5.180 | 279,931 | -0.17(-3.18%) |
Mar 08, 2024 | 5.390 | 5.500 | 5.265 | 5.350 | 406,121 | +0.05(+0.94%) |
Mar 07, 2024 | 5.250 | 5.340 | 5.220 | 5.300 | 352,652 | +0.14(+2.71%) |
Mar 06, 2024 | 5.300 | 5.300 | 5.080 | 5.160 | 517,244 | +0.01(+0.19%) |
Mar 05, 2024 | 5.160 | 5.330 | 5.130 | 5.150 | 642,281 | -0.14(-2.65%) |
Mar 04, 2024 | 5.100 | 5.490 | 5.100 | 5.290 | 841,623 | +0.24(+4.75%) |
Mar 01, 2024 | 5.190 | 5.240 | 4.995 | 5.050 | 655,451 | -0.14(-2.70%) |
Feb 29, 2024 | 5.390 | 5.540 | 5.160 | 5.190 | 913,384 | -0.09(-1.70%) |
Feb 28, 2024 | 5.510 | 5.600 | 5.280 | 5.280 | 1,141,813 | -0.35(-6.22%) |
Feb 27, 2024 | 5.590 | 5.900 | 5.570 | 5.630 | 916,329 | +0.08(+1.44%) |
Feb 26, 2024 | 5.210 | 5.665 | 5.170 | 5.550 | 957,106 | +0.30(+5.71%) |
Feb 23, 2024 | 5.110 | 5.380 | 4.970 | 5.250 | 1,201,633 | +0.26(+5.21%) |
Feb 22, 2024 | 5.290 | 5.300 | 4.890 | 4.990 | 2,255,204 | -0.18(-3.48%) |
Feb 21, 2024 | 7.700 | 7.705 | 5.000 | 5.170 | 3,639,466 | -2.63(-33.72%) |
Feb 20, 2024 | 7.890 | 8.020 | 7.572 | 7.800 | 1,022,464 | -0.17(-2.13%) |
Feb 16, 2024 | 7.920 | 8.120 | 7.760 | 7.970 | 854,757 | -0.08(-0.99%) |
Feb 15, 2024 | 7.650 | 8.100 | 7.650 | 8.050 | 904,878 | +0.46(+6.06%) |
Feb 14, 2024 | 7.210 | 7.630 | 7.150 | 7.590 | 730,291 | +0.60(+8.58%) |
Feb 13, 2024 | 6.740 | 7.000 | 6.720 | 6.990 | 816,060 | -0.17(-2.37%) |
Feb 12, 2024 | 7.080 | 7.235 | 7.030 | 7.160 | 594,700 | +0.08(+1.13%) |
Feb 09, 2024 | 7.030 | 7.130 | 6.960 | 7.080 | 419,002 | +0.16(+2.31%) |
Feb 08, 2024 | 6.620 | 7.050 | 6.590 | 6.920 | 567,663 | +0.29(+4.37%) |
Feb 07, 2024 | 6.630 | 6.705 | 6.470 | 6.630 | 465,280 | -0.04(-0.60%) |
Feb 06, 2024 | 6.520 | 6.710 | 6.430 | 6.670 | 523,042 | +0.17(+2.62%) |
Feb 05, 2024 | 6.590 | 6.670 | 6.410 | 6.500 | 524,842 | -0.18(-2.69%) |
Feb 02, 2024 | 6.860 | 6.870 | 6.670 | 6.680 | 472,560 | -0.29(-4.16%) |
Feb 01, 2024 | 6.730 | 6.990 | 6.690 | 6.970 | 495,496 | +0.23(+3.41%) |
Jan 31, 2024 | 7.100 | 7.220 | 6.740 | 6.740 | 685,801 | -0.40(-5.60%) |
Jan 30, 2024 | 7.400 | 7.490 | 7.140 | 7.140 | 658,148 | -0.27(-3.64%) |
Jan 29, 2024 | 7.190 | 7.420 | 7.110 | 7.410 | 450,850 | +0.19(+2.63%) |
Jan 26, 2024 | 7.530 | 7.567 | 7.150 | 7.220 | 436,606 | -0.23(-3.09%) |
Jan 25, 2024 | 7.650 | 7.680 | 7.290 | 7.450 | 561,868 | -0.01(-0.13%) |
Jan 24, 2024 | 7.660 | 7.740 | 7.385 | 7.460 | 630,929 | -0.03(-0.40%) |
Jan 23, 2024 | 7.530 | 7.770 | 7.265 | 7.490 | 1,072,434 | +0.11(+1.49%) |
Jan 22, 2024 | 6.840 | 7.380 | 6.840 | 7.380 | 983,144 | +0.67(+9.99%) |
Jan 19, 2024 | 6.520 | 6.720 | 6.400 | 6.710 | 660,531 | +0.29(+4.52%) |
Jan 18, 2024 | 6.300 | 6.450 | 6.224 | 6.420 | 474,631 | +0.16(+2.56%) |
Jan 17, 2024 | 6.160 | 6.285 | 6.100 | 6.260 | 879,884 | -0.07(-1.11%) |
Jan 16, 2024 | 6.290 | 6.405 | 6.124 | 6.330 | 704,910 | -0.08(-1.25%) |
Jan 12, 2024 | 6.290 | 6.579 | 6.290 | 6.410 | 1,013,920 | +0.20(+3.22%) |
Jan 11, 2024 | 6.210 | 6.260 | 5.960 | 6.210 | 594,380 | -0.03(-0.48%) |
Jan 10, 2024 | 6.240 | 6.280 | 6.090 | 6.240 | 582,553 | -0.02(-0.32%) |
Jan 09, 2024 | 6.400 | 6.530 | 6.160 | 6.260 | 892,011 | -0.27(-4.13%) |
Jan 08, 2024 | 6.750 | 7.040 | 6.530 | 6.530 | 1,551,532 | -0.12(-1.80%) |
Jan 05, 2024 | 5.760 | 6.690 | 5.760 | 6.650 | 1,818,497 | +0.82(+14.07%) |
Jan 04, 2024 | 5.730 | 5.830 | 5.690 | 5.830 | 487,052 | +0.14(+2.46%) |
Jan 03, 2024 | 5.490 | 5.860 | 5.405 | 5.690 | 579,490 | -0.01(-0.18%) |
Jan 02, 2024 | 5.570 | 5.735 | 5.470 | 5.700 | 461,763 | +0.08(+1.42%) |
Dec 29, 2023 | 5.800 | 5.890 | 5.615 | 5.620 | 435,859 | -0.18(-3.10%) |
Dec 28, 2023 | 5.790 | 5.870 | 5.780 | 5.800 | 369,191 | -0.08(-1.36%) |
Dec 27, 2023 | 5.780 | 5.990 | 5.770 | 5.880 | 412,682 | +0.11(+1.91%) |
Dec 26, 2023 | 5.550 | 5.810 | 5.530 | 5.770 | 426,567 | +0.22(+3.96%) |
Dec 22, 2023 | 5.650 | 5.730 | 5.495 | 5.550 | 407,279 | -0.08(-1.42%) |
Dec 21, 2023 | 5.320 | 5.640 | 5.270 | 5.630 | 760,963 | +0.41(+7.85%) |
Dec 20, 2023 | 5.440 | 5.570 | 5.210 | 5.220 | 509,053 | -0.21(-3.87%) |
Dec 19, 2023 | 5.350 | 5.505 | 5.280 | 5.430 | 569,909 | +0.16(+3.04%) |
Dec 18, 2023 | 5.170 | 5.285 | 5.000 | 5.270 | 560,647 | +0.04(+0.76%) |
Dec 15, 2023 | 5.740 | 5.740 | 5.210 | 5.230 | 833,385 | -0.37(-6.61%) |
Dec 14, 2023 | 5.340 | 5.820 | 5.340 | 5.600 | 779,664 | +0.31(+5.86%) |
Dec 13, 2023 | 5.300 | 5.300 | 4.900 | 5.290 | 1,190,142 | -0.04(-0.75%) |
Dec 12, 2023 | 5.500 | 5.550 | 5.280 | 5.330 | 559,003 | -0.11(-2.02%) |
Dec 11, 2023 | 5.570 | 5.630 | 5.425 | 5.440 | 597,206 | -0.18(-3.20%) |
Dec 08, 2023 | 5.300 | 5.700 | 5.290 | 5.620 | 680,220 | +0.27(+5.05%) |
Dec 07, 2023 | 5.270 | 5.490 | 5.180 | 5.350 | 534,491 | +0.08(+1.52%) |
Dec 06, 2023 | 5.120 | 5.445 | 5.120 | 5.270 | 714,567 | +0.25(+4.98%) |
Dec 05, 2023 | 5.270 | 5.300 | 5.000 | 5.020 | 519,112 | -0.28(-5.28%) |
Dec 04, 2023 | 5.040 | 5.310 | 5.040 | 5.300 | 776,181 | +0.19(+3.72%) |
Dec 01, 2023 | 4.740 | 5.130 | 4.620 | 5.110 | 629,067 | +0.32(+6.68%) |
Nov 30, 2023 | 5.050 | 5.050 | 4.740 | 4.790 | 753,517 | -0.22(-4.39%) |
Nov 29, 2023 | 5.240 | 5.290 | 4.990 | 5.010 | 662,641 | -0.10(-1.96%) |
Nov 28, 2023 | 5.290 | 5.330 | 4.990 | 5.110 | 661,302 | -0.19(-3.58%) |
Nov 27, 2023 | 5.170 | 5.365 | 4.952 | 5.300 | 693,299 | +0.03(+0.57%) |
Nov 24, 2023 | 4.870 | 5.270 | 4.870 | 5.270 | 362,992 | +0.41(+8.44%) |
Nov 22, 2023 | 4.930 | 4.980 | 4.810 | 4.860 | 502,253 | -0.01(-0.21%) |
Nov 21, 2023 | 5.040 | 5.040 | 4.792 | 4.870 | 726,597 | -0.27(-5.25%) |
Nov 20, 2023 | 5.030 | 5.210 | 4.880 | 5.140 | 644,096 | +0.13(+2.59%) |
Nov 17, 2023 | 4.710 | 5.010 | 4.670 | 5.010 | 724,287 | +0.35(+7.51%) |
Nov 16, 2023 | 4.780 | 4.788 | 4.550 | 4.660 | 571,761 | -0.11(-2.31%) |
Nov 15, 2023 | 4.620 | 4.800 | 4.550 | 4.770 | 803,707 | +0.18(+3.92%) |
Nov 14, 2023 | 4.310 | 4.590 | 4.285 | 4.590 | 1,003,253 | +0.37(+8.77%) |
Nov 13, 2023 | 4.330 | 4.330 | 4.160 | 4.220 | 1,059,910 | -0.19(-4.31%) |
Nov 10, 2023 | 3.990 | 4.465 | 3.960 | 4.410 | 1,334,995 | +0.40(+9.98%) |
Nov 09, 2023 | 4.020 | 4.195 | 3.970 | 4.010 | 1,714,207 | -0.07(-1.72%) |
Nov 08, 2023 | 3.500 | 4.095 | 3.440 | 4.080 | 2,096,066 | +0.60(+17.24%) |
Nov 07, 2023 | 3.410 | 3.585 | 3.150 | 3.480 | 1,996,406 | +0.59(+20.42%) |
Nov 06, 2023 | 2.900 | 2.940 | 2.845 | 2.890 | 636,655 | -0.01(-0.34%) |
Nov 03, 2023 | 2.850 | 3.030 | 2.840 | 2.900 | 1,115,697 | +0.10(+3.57%) |
Nov 02, 2023 | 2.680 | 2.820 | 2.680 | 2.800 | 992,599 | +0.17(+6.46%) |
Nov 01, 2023 | 2.760 | 2.775 | 2.600 | 2.630 | 781,406 | -0.15(-5.40%) |
Oct 31, 2023 | 2.770 | 2.860 | 2.730 | 2.780 | 482,360 | +0.02(+0.72%) |
Oct 30, 2023 | 2.770 | 2.820 | 2.680 | 2.760 | 489,401 | +0.00(+0.00%) |
Oct 27, 2023 | 2.850 | 2.860 | 2.730 | 2.760 | 520,541 | -0.06(-2.13%) |
Oct 26, 2023 | 2.800 | 2.890 | 2.775 | 2.820 | 451,369 | +0.00(+0.00%) |
Oct 25, 2023 | 2.920 | 3.010 | 2.810 | 2.820 | 730,578 | -0.15(-5.05%) |
Oct 24, 2023 | 2.800 | 3.000 | 2.800 | 2.970 | 1,032,154 | +0.20(+7.22%) |
Oct 23, 2023 | 2.770 | 2.800 | 2.730 | 2.770 | 1,051,886 | -0.02(-0.72%) |
Oct 20, 2023 | 2.850 | 2.930 | 2.710 | 2.790 | 1,181,068 | -0.07(-2.45%) |
Oct 19, 2023 | 2.990 | 3.020 | 2.840 | 2.860 | 891,337 | -0.05(-1.72%) |
Oct 18, 2023 | 3.120 | 3.170 | 2.850 | 2.910 | 1,678,745 | -0.28(-8.78%) |
Oct 17, 2023 | 3.070 | 3.190 | 3.070 | 3.190 | 755,017 | +0.10(+3.24%) |
Oct 16, 2023 | 3.100 | 3.130 | 3.065 | 3.090 | 376,412 | +0.03(+0.98%) |
Oct 13, 2023 | 3.130 | 3.185 | 3.060 | 3.060 | 464,966 | -0.09(-2.86%) |
Oct 12, 2023 | 3.300 | 3.325 | 3.110 | 3.150 | 724,438 | -0.15(-4.55%) |
Oct 11, 2023 | 3.320 | 3.420 | 3.295 | 3.300 | 356,754 | -0.02(-0.60%) |
Oct 10, 2023 | 3.290 | 3.405 | 3.280 | 3.320 | 371,956 | +0.01(+0.30%) |
Oct 09, 2023 | 3.380 | 3.400 | 3.300 | 3.310 | 351,295 | -0.09(-2.65%) |
Oct 06, 2023 | 3.420 | 3.490 | 3.357 | 3.400 | 432,819 | -0.09(-2.58%) |
Oct 05, 2023 | 3.410 | 3.495 | 3.340 | 3.490 | 608,391 | +0.09(+2.65%) |
Oct 04, 2023 | 3.440 | 3.480 | 3.350 | 3.400 | 321,617 | -0.04(-1.16%) |
Oct 03, 2023 | 3.510 | 3.570 | 3.413 | 3.440 | 386,093 | -0.15(-4.18%) |
Oct 02, 2023 | 3.450 | 3.630 | 3.450 | 3.590 | 550,977 | +0.14(+4.06%) |
Sep 29, 2023 | 3.500 | 3.540 | 3.435 | 3.450 | 405,199 | -0.02(-0.58%) |
Sep 28, 2023 | 3.410 | 3.510 | 3.410 | 3.470 | 450,017 | +0.03(+0.87%) |
Sep 27, 2023 | 3.310 | 3.500 | 3.300 | 3.440 | 506,463 | +0.16(+4.88%) |
Sep 26, 2023 | 3.330 | 3.370 | 3.240 | 3.280 | 451,932 | -0.07(-2.09%) |
Sep 25, 2023 | 3.200 | 3.360 | 3.320 | 3.350 | 465,556 | +0.12(+3.72%) |
Sep 22, 2023 | 3.260 | 3.320 | 3.200 | 3.230 | 427,099 | +0.01(+0.31%) |
Sep 21, 2023 | 3.200 | 3.300 | 3.170 | 3.220 | 564,368 | -0.02(-0.62%) |
Sep 20, 2023 | 3.390 | 3.410 | 3.230 | 3.240 | 394,375 | -0.08(-2.41%) |
Sep 19, 2023 | 3.270 | 3.330 | 3.210 | 3.320 | 548,734 | +0.04(+1.22%) |
Sep 18, 2023 | 3.370 | 3.390 | 3.255 | 3.280 | 481,566 | -0.09(-2.67%) |
Sep 15, 2023 | 3.500 | 3.580 | 3.360 | 3.370 | 1,174,708 | -0.13(-3.71%) |
Sep 14, 2023 | 3.690 | 3.690 | 3.485 | 3.500 | 703,248 | -0.17(-4.63%) |
Sep 13, 2023 | 3.630 | 3.800 | 3.605 | 3.670 | 518,182 | -0.17(-4.43%) |
Sep 12, 2023 | 3.810 | 3.925 | 3.750 | 3.840 | 235,972 | +0.00(+0.00%) |
Sep 11, 2023 | 3.950 | 4.010 | 3.815 | 3.840 | 296,338 | -0.08(-2.04%) |
Sep 08, 2023 | 3.810 | 3.965 | 3.720 | 3.920 | 565,882 | +0.18(+4.81%) |
Sep 07, 2023 | 3.860 | 3.860 | 3.705 | 3.740 | 870,233 | -0.15(-3.86%) |
Sep 06, 2023 | 3.850 | 4.020 | 3.825 | 3.890 | 586,489 | +0.02(+0.52%) |
Sep 05, 2023 | 3.970 | 3.980 | 3.770 | 3.870 | 659,470 | -0.10(-2.52%) |
Sep 01, 2023 | 4.080 | 4.200 | 3.950 | 3.970 | 431,747 | -0.06(-1.49%) |
Aug 31, 2023 | 4.150 | 4.190 | 4.020 | 4.030 | 441,006 | -0.11(-2.66%) |
Aug 30, 2023 | 4.120 | 4.165 | 4.070 | 4.140 | 277,089 | +0.02(+0.49%) |
Aug 29, 2023 | 3.940 | 4.200 | 3.940 | 4.120 | 533,397 | +0.18(+4.57%) |
Aug 28, 2023 | 3.880 | 4.115 | 3.880 | 3.940 | 592,843 | +0.08(+2.07%) |
Aug 25, 2023 | 3.820 | 3.920 | 3.770 | 3.860 | 436,977 | +0.07(+1.85%) |
Aug 24, 2023 | 3.860 | 3.950 | 3.780 | 3.790 | 374,817 | -0.13(-3.32%) |
Aug 23, 2023 | 3.720 | 3.950 | 3.710 | 3.920 | 460,193 | +0.22(+5.95%) |
Aug 22, 2023 | 3.660 | 3.795 | 3.640 | 3.700 | 461,562 | +0.07(+1.93%) |
Aug 21, 2023 | 3.750 | 3.780 | 3.625 | 3.630 | 469,680 | -0.09(-2.42%) |
Aug 18, 2023 | 3.800 | 3.845 | 3.670 | 3.720 | 501,643 | -0.12(-3.12%) |
Aug 17, 2023 | 3.930 | 3.970 | 3.820 | 3.840 | 556,051 | -0.08(-2.04%) |
Aug 16, 2023 | 4.070 | 4.140 | 3.910 | 3.920 | 433,234 | -0.15(-3.69%) |
Aug 15, 2023 | 4.140 | 4.185 | 4.025 | 4.070 | 384,703 | -0.13(-3.10%) |
Aug 14, 2023 | 4.260 | 4.300 | 4.125 | 4.200 | 359,781 | -0.07(-1.64%) |
Aug 11, 2023 | 4.160 | 4.300 | 4.150 | 4.270 | 335,976 | +0.05(+1.18%) |
Aug 10, 2023 | 4.180 | 4.429 | 4.170 | 4.220 | 553,137 | +0.04(+0.96%) |
Aug 09, 2023 | 4.190 | 4.300 | 4.135 | 4.180 | 623,466 | -0.02(-0.48%) |
Aug 08, 2023 | 4.270 | 4.310 | 4.075 | 4.200 | 466,163 | -0.15(-3.45%) |
Aug 07, 2023 | 4.380 | 4.470 | 4.270 | 4.350 | 689,384 | +0.00(+0.00%) |
Aug 04, 2023 | 4.750 | 4.750 | 4.340 | 4.350 | 1,081,324 | -0.39(-8.23%) |
Aug 03, 2023 | 5.270 | 5.270 | 4.565 | 4.740 | 1,444,850 | -0.52(-9.89%) |
Aug 02, 2023 | 5.230 | 5.650 | 5.060 | 5.260 | 755,360 | -0.08(-1.50%) |
Aug 01, 2023 | 5.450 | 5.540 | 5.280 | 5.340 | 515,121 | -0.10(-1.84%) |
Jul 31, 2023 | 5.490 | 5.620 | 5.420 | 5.440 | 421,367 | +0.01(+0.18%) |
Jul 28, 2023 | 5.450 | 5.660 | 5.415 | 5.430 | 463,469 | +0.05(+0.93%) |
Jul 27, 2023 | 5.600 | 5.710 | 5.370 | 5.380 | 619,312 | -0.19(-3.41%) |
Jul 26, 2023 | 5.710 | 5.860 | 5.500 | 5.570 | 719,979 | -0.11(-1.94%) |
Jul 25, 2023 | 5.500 | 5.705 | 5.360 | 5.680 | 869,719 | +0.18(+3.27%) |
Jul 24, 2023 | 5.440 | 5.550 | 5.310 | 5.500 | 469,981 | +0.06(+1.10%) |
Jul 21, 2023 | 5.620 | 5.620 | 5.340 | 5.440 | 635,722 | -0.09(-1.63%) |
Jul 20, 2023 | 5.750 | 5.870 | 5.520 | 5.530 | 872,214 | -0.21(-3.66%) |
Jul 19, 2023 | 5.440 | 5.760 | 5.310 | 5.740 | 910,730 | +0.31(+5.71%) |
Jul 18, 2023 | 5.320 | 5.590 | 5.240 | 5.430 | 725,808 | +0.07(+1.31%) |
Jul 17, 2023 | 5.090 | 5.380 | 5.040 | 5.360 | 625,822 | +0.25(+4.89%) |
Jul 14, 2023 | 5.150 | 5.260 | 4.930 | 5.110 | 823,903 | -0.04(-0.78%) |
Jul 13, 2023 | 5.080 | 5.205 | 4.990 | 5.150 | 866,996 | +0.08(+1.58%) |
Jul 12, 2023 | 4.620 | 5.140 | 4.620 | 5.070 | 1,280,217 | +0.49(+10.70%) |
Jul 11, 2023 | 4.110 | 4.590 | 4.100 | 4.580 | 1,304,024 | +0.49(+11.98%) |
Jul 10, 2023 | 3.780 | 4.120 | 3.760 | 4.090 | 1,026,666 | +0.34(+9.07%) |
Jul 07, 2023 | 3.620 | 3.880 | 3.620 | 3.750 | 1,467,048 | +0.11(+3.02%) |
Jul 06, 2023 | 3.810 | 3.820 | 3.560 | 3.640 | 834,350 | -0.17(-4.46%) |
Jul 05, 2023 | 4.010 | 4.010 | 3.810 | 3.810 | 869,199 | -0.23(-5.69%) |
Jul 03, 2023 | 3.980 | 4.070 | 3.980 | 4.040 | 232,467 | +0.06(+1.51%) |
Jun 30, 2023 | 4.100 | 4.150 | 3.980 | 3.980 | 396,825 | -0.11(-2.69%) |
Jun 29, 2023 | 4.030 | 4.115 | 4.030 | 4.090 | 360,814 | +0.05(+1.24%) |
Jun 28, 2023 | 4.030 | 4.055 | 3.970 | 4.040 | 451,378 | +0.01(+0.25%) |
Jun 27, 2023 | 4.020 | 4.080 | 3.885 | 4.030 | 492,147 | +0.06(+1.51%) |
Jun 26, 2023 | 4.030 | 4.100 | 3.910 | 3.970 | 609,865 | -0.08(-1.98%) |
Jun 23, 2023 | 4.200 | 4.260 | 4.030 | 4.050 | 2,483,946 | -0.24(-5.59%) |
Jun 22, 2023 | 4.200 | 4.290 | 4.170 | 4.290 | 535,823 | +0.04(+0.94%) |
Jun 21, 2023 | 4.250 | 4.315 | 4.200 | 4.250 | 546,788 | -0.03(-0.70%) |
Jun 20, 2023 | 4.360 | 4.380 | 4.207 | 4.280 | 579,945 | -0.07(-1.61%) |
Jun 16, 2023 | 4.420 | 4.420 | 4.275 | 4.350 | 1,447,794 | +0.02(+0.46%) |