Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.100 | 6.280 | 4.900 | 6.280 | 4,670,781 | +1.24(+24.60%) |
Apr 29, 2024 | 4.895 | 5.240 | 4.770 | 5.040 | 626,898 | +0.04(+0.80%) |
Apr 26, 2024 | 4.750 | 5.260 | 4.740 | 5.000 | 532,979 | +0.25(+5.26%) |
Apr 25, 2024 | 4.900 | 5.080 | 4.750 | 4.750 | 350,244 | -0.30(-5.94%) |
Apr 24, 2024 | 4.960 | 5.050 | 4.900 | 5.050 | 276,578 | +0.10(+2.02%) |
Apr 23, 2024 | 4.940 | 4.971 | 4.800 | 4.950 | 294,553 | +0.13(+2.70%) |
Apr 22, 2024 | 4.940 | 4.956 | 4.710 | 4.820 | 498,036 | -0.12(-2.43%) |
Apr 19, 2024 | 5.130 | 5.132 | 4.930 | 4.940 | 334,411 | -0.13(-2.56%) |
Apr 18, 2024 | 5.240 | 5.270 | 5.040 | 5.070 | 515,384 | -0.14(-2.69%) |
Apr 17, 2024 | 5.030 | 5.410 | 4.900 | 5.210 | 562,935 | +0.22(+4.41%) |
Apr 16, 2024 | 4.825 | 5.120 | 4.730 | 4.990 | 371,840 | +0.16(+3.31%) |
Apr 15, 2024 | 5.020 | 5.050 | 4.730 | 4.830 | 447,130 | +0.00(+0.00%) |
Apr 12, 2024 | 5.130 | 5.280 | 4.690 | 4.830 | 704,184 | -0.46(-8.78%) |
Apr 11, 2024 | 5.215 | 5.350 | 4.980 | 5.295 | 743,151 | +0.08(+1.44%) |
Apr 10, 2024 | 5.240 | 5.350 | 5.133 | 5.220 | 258,472 | -0.15(-2.79%) |
Apr 09, 2024 | 5.400 | 5.500 | 5.250 | 5.370 | 476,206 | -0.11(-2.01%) |
Apr 08, 2024 | 5.410 | 5.740 | 5.310 | 5.480 | 510,928 | -0.12(-2.14%) |
Apr 05, 2024 | 5.480 | 5.600 | 5.120 | 5.600 | 995,880 | +0.39(+7.49%) |
Apr 04, 2024 | 5.700 | 5.910 | 5.040 | 5.210 | 1,586,900 | -0.44(-7.79%) |
Apr 03, 2024 | 5.370 | 5.700 | 5.280 | 5.650 | 878,051 | +0.27(+5.02%) |
Apr 02, 2024 | 5.480 | 5.500 | 5.300 | 5.380 | 1,212,609 | -0.10(-1.82%) |
Apr 01, 2024 | 5.010 | 5.500 | 5.000 | 5.480 | 933,945 | +0.14(+2.62%) |
Mar 28, 2024 | 5.410 | 5.500 | 5.150 | 5.340 | 714,444 | -0.16(-2.91%) |
Mar 27, 2024 | 5.150 | 5.500 | 4.760 | 5.500 | 770,766 | +0.45(+8.91%) |
Mar 26, 2024 | 4.960 | 5.185 | 4.900 | 5.050 | 383,965 | +0.10(+2.02%) |
Mar 25, 2024 | 5.090 | 5.420 | 4.950 | 4.950 | 514,602 | -0.37(-6.87%) |
Mar 22, 2024 | 5.490 | 5.490 | 5.045 | 5.315 | 645,030 | -0.03(-0.65%) |
Mar 21, 2024 | 4.900 | 5.350 | 4.750 | 5.350 | 687,567 | +0.43(+8.74%) |
Mar 20, 2024 | 4.930 | 5.040 | 4.880 | 4.920 | 302,856 | -0.12(-2.38%) |
Mar 19, 2024 | 5.105 | 5.200 | 4.960 | 5.040 | 380,302 | -0.12(-2.33%) |
Mar 18, 2024 | 4.850 | 5.240 | 4.850 | 5.160 | 1,001,357 | +0.20(+4.03%) |
Mar 15, 2024 | 4.150 | 5.300 | 4.150 | 4.960 | 1,235,091 | +0.89(+21.87%) |
Mar 14, 2024 | 3.920 | 4.180 | 3.920 | 4.070 | 129,095 | +0.03(+0.62%) |
Mar 13, 2024 | 3.830 | 4.100 | 3.830 | 4.045 | 297,589 | +0.15(+3.85%) |
Mar 12, 2024 | 3.840 | 4.020 | 3.790 | 3.895 | 606,179 | +0.04(+1.17%) |
Mar 11, 2024 | 4.215 | 4.240 | 3.830 | 3.850 | 536,830 | -0.39(-9.20%) |
Mar 08, 2024 | 4.190 | 4.440 | 4.120 | 4.240 | 1,446,456 | +0.05(+1.19%) |
Mar 07, 2024 | 4.320 | 4.540 | 4.000 | 4.190 | 899,717 | -0.17(-3.90%) |
Mar 06, 2024 | 4.695 | 4.740 | 4.340 | 4.360 | 441,459 | -0.33(-7.04%) |
Mar 05, 2024 | 4.670 | 4.850 | 4.490 | 4.690 | 478,221 | -0.01(-0.21%) |
Mar 04, 2024 | 4.770 | 4.900 | 4.675 | 4.700 | 529,386 | -0.15(-3.09%) |
Mar 01, 2024 | 4.750 | 4.930 | 4.740 | 4.850 | 636,849 | +0.08(+1.68%) |
Feb 29, 2024 | 4.800 | 5.020 | 4.750 | 4.770 | 711,674 | -0.12(-2.45%) |
Feb 28, 2024 | 4.980 | 5.110 | 4.800 | 4.890 | 368,453 | -0.11(-2.20%) |
Feb 27, 2024 | 5.055 | 5.250 | 4.960 | 5.000 | 286,755 | -0.14(-2.72%) |
Feb 26, 2024 | 5.400 | 5.500 | 5.140 | 5.140 | 640,356 | -0.24(-4.46%) |
Feb 23, 2024 | 4.900 | 5.630 | 4.900 | 5.380 | 1,013,785 | +0.21(+4.06%) |
Feb 22, 2024 | 5.080 | 5.200 | 4.950 | 5.170 | 445,662 | +0.10(+1.97%) |
Feb 21, 2024 | 4.800 | 5.080 | 4.800 | 5.070 | 304,575 | +0.07(+1.40%) |
Feb 20, 2024 | 5.000 | 5.120 | 4.910 | 5.000 | 204,721 | -0.10(-1.96%) |
Feb 16, 2024 | 5.020 | 5.230 | 4.990 | 5.100 | 491,618 | +0.00(+0.00%) |
Feb 15, 2024 | 4.810 | 5.200 | 4.760 | 5.100 | 513,031 | +0.23(+4.72%) |
Feb 14, 2024 | 4.950 | 4.956 | 4.750 | 4.870 | 9,772,869 | -0.08(-1.62%) |
Feb 13, 2024 | 4.800 | 5.090 | 4.550 | 4.950 | 452,918 | +0.05(+1.02%) |
Feb 12, 2024 | 5.380 | 5.441 | 4.880 | 4.900 | 1,475,137 | -0.49(-9.09%) |
Feb 09, 2024 | 5.520 | 5.590 | 5.310 | 5.390 | 434,883 | +0.00(+0.00%) |
Feb 08, 2024 | 5.550 | 5.646 | 5.390 | 5.390 | 1,032,237 | -0.27(-4.77%) |
Feb 07, 2024 | 5.750 | 5.750 | 5.490 | 5.660 | 571,271 | +0.06(+1.07%) |
Feb 06, 2024 | 5.470 | 5.780 | 5.250 | 5.600 | 1,253,345 | +0.20(+3.70%) |
Feb 05, 2024 | 5.360 | 5.640 | 5.280 | 5.400 | 825,644 | -0.10(-1.82%) |
Feb 02, 2024 | 5.550 | 5.790 | 5.380 | 5.500 | 6,658,677 | -0.04(-0.72%) |
Feb 01, 2024 | 5.235 | 5.600 | 5.120 | 5.540 | 1,376,946 | +0.31(+5.93%) |
Jan 31, 2024 | 5.210 | 5.380 | 5.010 | 5.230 | 743,641 | +0.01(+0.19%) |
Jan 30, 2024 | 5.200 | 5.390 | 5.010 | 5.220 | 791,756 | +0.03(+0.58%) |
Jan 29, 2024 | 5.090 | 5.190 | 4.980 | 5.190 | 374,906 | +0.08(+1.57%) |
Jan 26, 2024 | 4.930 | 5.160 | 4.930 | 5.110 | 1,166,957 | +0.15(+3.02%) |
Jan 25, 2024 | 4.875 | 5.030 | 4.800 | 4.960 | 743,929 | +0.04(+0.92%) |
Jan 24, 2024 | 4.680 | 5.000 | 4.680 | 4.915 | 893,736 | +0.20(+4.13%) |
Jan 23, 2024 | 4.880 | 5.000 | 4.690 | 4.720 | 222,573 | -0.15(-3.08%) |
Jan 22, 2024 | 4.880 | 4.975 | 4.670 | 4.870 | 768,298 | -0.02(-0.41%) |
Jan 19, 2024 | 4.565 | 4.900 | 4.460 | 4.890 | 813,768 | +0.32(+7.00%) |
Jan 18, 2024 | 4.800 | 4.800 | 4.520 | 4.570 | 350,578 | -0.20(-4.19%) |
Jan 17, 2024 | 4.990 | 4.990 | 4.680 | 4.770 | 457,618 | -0.08(-1.65%) |
Jan 16, 2024 | 4.850 | 5.000 | 4.680 | 4.850 | 1,332,379 | +0.25(+5.43%) |
Jan 12, 2024 | 4.305 | 5.150 | 4.294 | 4.600 | 821,271 | +0.30(+6.98%) |
Jan 11, 2024 | 4.110 | 4.382 | 4.110 | 4.300 | 343,436 | +0.13(+3.12%) |
Jan 10, 2024 | 4.350 | 4.400 | 4.120 | 4.170 | 319,121 | -0.24(-5.44%) |
Jan 09, 2024 | 4.400 | 4.530 | 4.310 | 4.410 | 329,550 | -0.08(-1.78%) |
Jan 08, 2024 | 4.670 | 4.710 | 4.400 | 4.490 | 757,686 | -0.17(-3.65%) |
Jan 05, 2024 | 4.320 | 4.835 | 4.240 | 4.660 | 886,624 | +0.30(+6.88%) |
Jan 04, 2024 | 4.275 | 4.491 | 4.205 | 4.360 | 993,519 | +0.16(+3.80%) |
Jan 03, 2024 | 3.970 | 4.250 | 3.900 | 4.200 | 823,164 | +0.19(+4.75%) |
Jan 02, 2024 | 4.120 | 4.190 | 3.920 | 4.010 | 228,625 | -0.05(-1.23%) |
Dec 29, 2023 | 3.960 | 4.190 | 3.960 | 4.060 | 493,909 | -0.04(-0.98%) |
Dec 28, 2023 | 3.950 | 4.160 | 3.950 | 4.100 | 567,221 | +0.04(+0.99%) |
Dec 27, 2023 | 4.100 | 4.180 | 3.900 | 4.060 | 976,221 | -0.12(-2.87%) |
Dec 26, 2023 | 3.650 | 4.200 | 3.650 | 4.180 | 858,136 | +0.43(+11.47%) |
Dec 22, 2023 | 3.450 | 3.800 | 3.450 | 3.750 | 592,092 | +0.25(+7.14%) |
Dec 21, 2023 | 3.600 | 3.670 | 3.490 | 3.500 | 501,160 | -0.17(-4.63%) |
Dec 20, 2023 | 3.710 | 3.740 | 3.600 | 3.670 | 291,280 | -0.07(-1.87%) |
Dec 19, 2023 | 3.730 | 3.760 | 3.700 | 3.740 | 320,122 | -0.01(-0.27%) |
Dec 18, 2023 | 3.890 | 3.890 | 3.720 | 3.750 | 274,469 | -0.14(-3.60%) |
Dec 15, 2023 | 3.800 | 3.890 | 3.680 | 3.890 | 331,528 | +0.14(+3.73%) |
Dec 14, 2023 | 3.670 | 4.100 | 3.662 | 3.750 | 559,149 | -0.14(-3.60%) |
Dec 13, 2023 | 3.510 | 3.910 | 3.490 | 3.890 | 859,516 | +0.35(+9.89%) |
Dec 12, 2023 | 4.080 | 4.110 | 3.500 | 3.540 | 854,405 | -0.59(-14.29%) |
Dec 11, 2023 | 4.110 | 4.240 | 4.106 | 4.130 | 252,993 | -0.04(-0.96%) |
Dec 08, 2023 | 4.220 | 4.730 | 4.080 | 4.170 | 477,681 | -0.16(-3.70%) |
Dec 07, 2023 | 4.095 | 4.330 | 4.090 | 4.330 | 1,075,121 | +0.08(+1.88%) |
Dec 06, 2023 | 3.880 | 4.310 | 3.880 | 4.250 | 1,177,995 | +0.30(+7.59%) |
Dec 05, 2023 | 3.860 | 3.960 | 3.740 | 3.950 | 524,388 | +0.09(+2.33%) |
Dec 04, 2023 | 3.500 | 4.000 | 3.477 | 3.860 | 795,228 | +0.27(+7.52%) |
Dec 01, 2023 | 3.460 | 3.600 | 3.390 | 3.590 | 464,892 | +0.10(+2.87%) |
Nov 30, 2023 | 3.650 | 3.650 | 3.450 | 3.490 | 370,722 | -0.12(-3.28%) |
Nov 29, 2023 | 3.790 | 3.800 | 3.608 | 3.608 | 372,316 | -0.16(-4.29%) |
Nov 28, 2023 | 3.550 | 3.800 | 3.550 | 3.770 | 400,253 | +0.12(+3.29%) |
Nov 27, 2023 | 3.500 | 3.680 | 3.471 | 3.650 | 238,427 | +0.13(+3.69%) |
Nov 24, 2023 | 3.520 | 3.588 | 3.450 | 3.520 | 205,168 | -0.12(-3.30%) |
Nov 22, 2023 | 3.350 | 3.680 | 3.350 | 3.640 | 201,039 | +0.03(+0.83%) |
Nov 21, 2023 | 3.400 | 3.650 | 3.320 | 3.610 | 207,199 | +0.12(+3.44%) |
Nov 20, 2023 | 3.530 | 3.610 | 3.390 | 3.490 | 309,184 | -0.14(-3.86%) |
Nov 17, 2023 | 3.420 | 3.690 | 3.336 | 3.630 | 481,087 | +0.25(+7.40%) |
Nov 16, 2023 | 3.230 | 3.430 | 3.230 | 3.380 | 241,664 | -0.01(-0.29%) |
Nov 15, 2023 | 3.250 | 3.406 | 3.220 | 3.390 | 434,305 | +0.14(+4.31%) |
Nov 14, 2023 | 3.190 | 3.360 | 3.130 | 3.250 | 329,014 | -0.06(-1.81%) |
Nov 13, 2023 | 3.300 | 3.350 | 3.120 | 3.310 | 326,656 | +0.03(+0.91%) |
Nov 10, 2023 | 2.980 | 3.280 | 2.910 | 3.280 | 333,216 | +0.24(+7.89%) |
Nov 09, 2023 | 3.070 | 3.190 | 2.930 | 3.040 | 382,938 | -0.10(-3.18%) |
Nov 08, 2023 | 3.180 | 3.250 | 3.080 | 3.140 | 301,921 | -0.02(-0.63%) |
Nov 07, 2023 | 3.103 | 3.170 | 3.060 | 3.160 | 200,361 | +0.04(+1.41%) |
Nov 06, 2023 | 3.200 | 3.200 | 3.040 | 3.116 | 397,093 | +0.04(+1.17%) |
Nov 03, 2023 | 2.970 | 3.180 | 2.860 | 3.080 | 420,596 | +0.11(+3.70%) |
Nov 02, 2023 | 2.770 | 3.040 | 2.770 | 2.970 | 417,063 | +0.20(+7.22%) |
Nov 01, 2023 | 2.935 | 2.940 | 2.760 | 2.770 | 284,900 | -0.15(-4.97%) |
Oct 31, 2023 | 2.585 | 2.966 | 2.560 | 2.915 | 500,392 | +0.31(+11.75%) |
Oct 30, 2023 | 2.710 | 2.810 | 2.510 | 2.608 | 797,327 | -0.17(-6.17%) |
Oct 27, 2023 | 2.950 | 3.060 | 2.710 | 2.780 | 567,785 | -0.26(-8.55%) |
Oct 26, 2023 | 3.290 | 3.290 | 2.950 | 3.040 | 431,232 | -0.14(-4.25%) |
Oct 25, 2023 | 3.400 | 3.450 | 3.147 | 3.175 | 575,823 | -0.34(-9.80%) |
Oct 24, 2023 | 3.500 | 3.520 | 3.260 | 3.520 | 1,076,836 | +0.02(+0.57%) |
Oct 23, 2023 | 3.680 | 3.690 | 3.450 | 3.500 | 391,607 | -0.18(-4.89%) |
Oct 20, 2023 | 3.640 | 3.690 | 3.550 | 3.680 | 408,190 | -0.02(-0.54%) |
Oct 19, 2023 | 3.570 | 3.800 | 3.570 | 3.700 | 335,659 | +0.10(+2.78%) |
Oct 18, 2023 | 4.050 | 4.300 | 3.600 | 3.600 | 1,339,891 | -0.48(-11.76%) |
Oct 17, 2023 | 3.955 | 4.180 | 3.920 | 4.080 | 1,180,700 | +0.12(+3.03%) |
Oct 16, 2023 | 4.060 | 4.155 | 3.950 | 3.960 | 1,017,789 | -0.10(-2.51%) |
Oct 13, 2023 | 3.990 | 4.210 | 3.920 | 4.062 | 805,000 | +0.02(+0.55%) |
Oct 12, 2023 | 4.000 | 4.250 | 3.860 | 4.040 | 659,557 | +0.05(+1.25%) |
Oct 11, 2023 | 4.550 | 4.550 | 3.720 | 3.990 | 975,538 | -0.48(-10.84%) |
Oct 10, 2023 | 4.160 | 4.590 | 4.160 | 4.475 | 271,973 | +0.18(+4.19%) |
Oct 09, 2023 | 4.120 | 4.355 | 4.020 | 4.295 | 211,355 | +0.08(+1.78%) |
Oct 06, 2023 | 3.900 | 4.450 | 3.900 | 4.220 | 593,142 | +0.24(+6.03%) |
Oct 05, 2023 | 3.880 | 4.220 | 3.785 | 3.980 | 968,457 | +0.04(+1.02%) |
Oct 04, 2023 | 4.110 | 4.250 | 3.900 | 3.940 | 644,908 | -0.17(-4.14%) |
Oct 03, 2023 | 4.479 | 4.530 | 4.110 | 4.110 | 507,196 | -0.46(-10.07%) |
Oct 02, 2023 | 4.560 | 4.680 | 4.095 | 4.570 | 2,345,821 | +0.05(+1.11%) |
Sep 29, 2023 | 4.435 | 4.600 | 4.200 | 4.520 | 569,398 | +0.03(+0.62%) |
Sep 28, 2023 | 4.440 | 4.505 | 4.200 | 4.492 | 682,897 | +0.04(+0.94%) |
Sep 27, 2023 | 4.250 | 4.620 | 4.140 | 4.450 | 1,356,578 | +0.20(+4.71%) |
Sep 26, 2023 | 4.185 | 4.516 | 4.120 | 4.250 | 1,473,521 | +0.02(+0.47%) |
Sep 25, 2023 | 4.400 | 4.290 | 4.100 | 4.230 | 2,234,706 | -0.07(-1.63%) |
Sep 22, 2023 | 3.950 | 4.350 | 3.950 | 4.300 | 371,711 | +0.25(+6.17%) |
Sep 21, 2023 | 4.500 | 4.500 | 3.940 | 4.050 | 1,350,908 | -0.49(-10.79%) |
Sep 20, 2023 | 4.600 | 4.680 | 4.300 | 4.540 | 542,045 | +0.10(+2.25%) |
Sep 19, 2023 | 5.000 | 5.140 | 4.300 | 4.440 | 3,002,569 | -0.70(-13.65%) |
Sep 18, 2023 | 5.225 | 5.440 | 4.890 | 5.142 | 952,798 | -0.22(-4.17%) |
Sep 15, 2023 | 5.595 | 5.800 | 5.058 | 5.366 | 1,281,387 | -0.02(-0.45%) |
Sep 14, 2023 | 4.870 | 5.400 | 4.870 | 5.390 | 694,085 | +0.50(+10.34%) |
Sep 13, 2023 | 5.110 | 5.300 | 4.800 | 4.885 | 1,411,132 | -0.17(-3.27%) |
Sep 12, 2023 | 5.260 | 5.335 | 4.520 | 5.050 | 1,641,679 | -0.19(-3.63%) |
Sep 11, 2023 | 4.790 | 5.380 | 4.790 | 5.240 | 1,293,253 | +0.46(+9.62%) |
Sep 08, 2023 | 4.500 | 5.150 | 4.280 | 4.780 | 1,739,384 | +0.39(+8.88%) |
Sep 07, 2023 | 4.330 | 4.530 | 4.280 | 4.390 | 854,644 | +0.00(+0.00%) |
Sep 06, 2023 | 4.640 | 4.710 | 4.216 | 4.390 | 2,113,999 | -0.01(-0.23%) |
Sep 05, 2023 | 4.080 | 4.500 | 3.880 | 4.400 | 1,520,095 | +0.56(+14.58%) |
Sep 01, 2023 | 3.740 | 4.100 | 3.620 | 3.840 | 1,552,520 | +0.10(+2.67%) |
Aug 31, 2023 | 3.250 | 4.020 | 3.180 | 3.740 | 2,443,493 | +0.56(+17.61%) |
Aug 30, 2023 | 2.670 | 3.360 | 2.630 | 3.180 | 1,574,625 | +0.49(+18.22%) |
Aug 29, 2023 | 2.780 | 2.900 | 2.670 | 2.690 | 345,012 | -0.08(-2.88%) |
Aug 28, 2023 | 2.800 | 2.905 | 2.730 | 2.770 | 137,779 | -0.13(-4.49%) |
Aug 25, 2023 | 2.880 | 2.910 | 2.800 | 2.900 | 120,715 | +0.04(+1.26%) |
Aug 24, 2023 | 2.840 | 2.870 | 2.790 | 2.864 | 144,562 | +0.02(+0.85%) |
Aug 23, 2023 | 2.800 | 2.880 | 2.798 | 2.840 | 127,067 | -0.03(-1.05%) |
Aug 22, 2023 | 2.750 | 2.930 | 2.750 | 2.870 | 147,396 | -0.04(-1.37%) |
Aug 21, 2023 | 2.770 | 2.960 | 2.770 | 2.910 | 467,704 | +0.12(+4.30%) |
Aug 18, 2023 | 2.700 | 2.850 | 2.700 | 2.790 | 125,564 | +0.02(+0.72%) |
Aug 17, 2023 | 2.735 | 2.865 | 2.720 | 2.770 | 175,135 | +0.02(+0.73%) |
Aug 16, 2023 | 2.690 | 2.780 | 2.680 | 2.750 | 353,819 | +0.01(+0.36%) |
Aug 15, 2023 | 2.800 | 2.800 | 2.570 | 2.740 | 496,194 | -0.03(-1.08%) |
Aug 14, 2023 | 2.850 | 2.970 | 2.770 | 2.770 | 427,529 | -0.21(-7.05%) |
Aug 11, 2023 | 3.100 | 3.100 | 2.780 | 2.980 | 680,129 | -0.12(-3.87%) |
Aug 10, 2023 | 3.050 | 3.100 | 2.670 | 3.100 | 945,937 | +0.05(+1.64%) |
Aug 09, 2023 | 3.410 | 3.410 | 3.050 | 3.050 | 414,810 | -0.33(-9.76%) |
Aug 08, 2023 | 3.330 | 3.475 | 3.230 | 3.380 | 286,269 | -0.05(-1.46%) |
Aug 07, 2023 | 3.440 | 3.500 | 3.350 | 3.430 | 190,235 | -0.05(-1.44%) |
Aug 04, 2023 | 3.550 | 3.550 | 3.450 | 3.480 | 215,793 | -0.07(-1.89%) |
Aug 03, 2023 | 3.440 | 3.600 | 3.420 | 3.547 | 99,810 | +0.05(+1.34%) |
Aug 02, 2023 | 3.720 | 3.720 | 3.430 | 3.500 | 150,691 | -0.09(-2.40%) |
Aug 01, 2023 | 3.750 | 3.800 | 3.510 | 3.586 | 316,339 | -0.13(-3.60%) |
Jul 31, 2023 | 3.500 | 3.720 | 3.450 | 3.720 | 387,688 | +0.26(+7.51%) |
Jul 28, 2023 | 3.250 | 3.460 | 3.200 | 3.460 | 207,419 | +0.22(+6.79%) |
Jul 27, 2023 | 3.330 | 3.330 | 3.200 | 3.240 | 158,858 | -0.03(-0.92%) |
Jul 26, 2023 | 3.245 | 3.400 | 3.180 | 3.270 | 251,891 | +0.02(+0.62%) |
Jul 25, 2023 | 3.260 | 3.300 | 3.200 | 3.250 | 229,141 | -0.05(-1.52%) |
Jul 24, 2023 | 3.300 | 3.445 | 3.270 | 3.300 | 299,216 | -0.17(-4.90%) |
Jul 21, 2023 | 3.460 | 3.650 | 3.320 | 3.470 | 345,027 | -0.09(-2.53%) |
Jul 20, 2023 | 3.500 | 3.600 | 3.260 | 3.560 | 479,538 | +0.06(+1.57%) |
Jul 19, 2023 | 3.520 | 3.620 | 3.500 | 3.505 | 115,226 | -0.02(-0.43%) |
Jul 18, 2023 | 3.620 | 3.670 | 3.520 | 3.520 | 268,109 | -0.09(-2.56%) |
Jul 17, 2023 | 3.660 | 3.750 | 3.550 | 3.612 | 244,004 | -0.11(-2.89%) |
Jul 14, 2023 | 3.800 | 3.940 | 3.650 | 3.720 | 177,039 | -0.08(-2.11%) |
Jul 13, 2023 | 3.780 | 3.931 | 3.600 | 3.800 | 520,707 | +0.12(+3.26%) |
Jul 12, 2023 | 3.700 | 3.770 | 3.600 | 3.680 | 287,130 | -0.03(-0.81%) |
Jul 11, 2023 | 3.750 | 3.920 | 3.660 | 3.710 | 541,327 | -0.19(-4.87%) |
Jul 10, 2023 | 4.040 | 4.270 | 3.800 | 3.900 | 1,278,146 | -0.10(-2.50%) |
Jul 07, 2023 | 3.480 | 4.080 | 3.420 | 4.000 | 749,263 | +0.54(+15.61%) |
Jul 06, 2023 | 3.351 | 3.500 | 3.322 | 3.460 | 276,197 | +0.07(+2.19%) |
Jul 05, 2023 | 3.310 | 3.430 | 3.130 | 3.386 | 635,421 | +0.09(+2.61%) |
Jul 03, 2023 | 2.950 | 3.370 | 2.950 | 3.300 | 328,814 | +0.21(+6.73%) |
Jun 30, 2023 | 3.000 | 3.110 | 2.960 | 3.092 | 301,766 | +0.08(+2.72%) |
Jun 29, 2023 | 2.980 | 3.050 | 2.980 | 3.010 | 105,809 | -0.03(-0.98%) |
Jun 28, 2023 | 3.021 | 3.066 | 2.980 | 3.040 | 130,257 | +0.01(+0.33%) |
Jun 27, 2023 | 3.010 | 3.160 | 3.000 | 3.030 | 329,370 | -0.02(-0.66%) |
Jun 26, 2023 | 3.120 | 3.120 | 3.000 | 3.050 | 205,198 | -0.06(-1.93%) |
Jun 23, 2023 | 3.090 | 3.180 | 3.076 | 3.110 | 252,238 | -0.06(-1.89%) |
Jun 22, 2023 | 3.190 | 3.210 | 3.050 | 3.170 | 462,466 | +0.06(+1.93%) |
Jun 21, 2023 | 3.040 | 3.230 | 3.000 | 3.110 | 495,485 | +0.08(+2.64%) |
Jun 20, 2023 | 3.030 | 3.100 | 2.940 | 3.030 | 606,400 | -0.03(-0.98%) |
Jun 16, 2023 | 3.020 | 3.230 | 2.940 | 3.060 | 802,394 | +0.05(+1.66%) |
Jun 15, 2023 | 2.910 | 3.100 | 2.910 | 3.010 | 407,848 | +0.01(+0.33%) |
Jun 14, 2023 | 2.880 | 3.050 | 2.850 | 3.000 | 188,458 | +0.12(+4.17%) |
Jun 13, 2023 | 2.910 | 2.950 | 2.860 | 2.880 | 305,748 | -0.04(-1.37%) |
Jun 12, 2023 | 2.940 | 2.960 | 2.870 | 2.920 | 232,286 | -0.04(-1.35%) |
Jun 09, 2023 | 3.075 | 3.080 | 2.810 | 2.960 | 558,166 | -0.04(-1.33%) |
Jun 08, 2023 | 3.035 | 3.130 | 2.940 | 3.000 | 287,542 | -0.02(-0.66%) |
Jun 07, 2023 | 2.700 | 3.250 | 2.700 | 3.020 | 578,384 | +0.22(+7.72%) |
Jun 06, 2023 | 2.650 | 2.804 | 2.650 | 2.804 | 167,630 | +0.10(+3.83%) |
Jun 05, 2023 | 2.830 | 2.850 | 2.700 | 2.700 | 213,533 | -0.13(-4.76%) |
Jun 02, 2023 | 2.750 | 2.881 | 2.730 | 2.835 | 254,171 | +0.08(+3.09%) |
Jun 01, 2023 | 2.830 | 2.865 | 2.750 | 2.750 | 139,114 | -0.11(-3.85%) |
May 31, 2023 | 2.810 | 2.900 | 2.790 | 2.860 | 234,983 | -0.04(-1.38%) |
May 30, 2023 | 2.700 | 2.954 | 2.700 | 2.900 | 222,321 | +0.22(+8.21%) |
May 26, 2023 | 2.600 | 2.760 | 2.600 | 2.680 | 362,518 | -0.07(-2.65%) |
May 25, 2023 | 2.880 | 2.880 | 2.630 | 2.753 | 236,269 | -0.09(-3.06%) |
May 24, 2023 | 2.840 | 2.900 | 2.810 | 2.840 | 176,151 | -0.03(-1.05%) |
May 23, 2023 | 2.730 | 2.980 | 2.730 | 2.870 | 297,777 | +0.05(+1.90%) |
May 22, 2023 | 2.820 | 2.880 | 2.630 | 2.817 | 284,443 | -0.01(-0.38%) |
May 19, 2023 | 2.880 | 2.934 | 2.780 | 2.827 | 321,464 | -0.05(-1.83%) |
May 18, 2023 | 2.750 | 2.920 | 2.696 | 2.880 | 617,668 | +0.16(+5.88%) |
May 17, 2023 | 2.740 | 2.740 | 2.485 | 2.720 | 413,664 | +0.17(+6.73%) |
May 16, 2023 | 2.575 | 2.702 | 2.505 | 2.549 | 376,799 | -0.01(-0.45%) |
May 15, 2023 | 2.470 | 2.580 | 2.400 | 2.560 | 265,411 | +0.10(+3.86%) |
May 12, 2023 | 2.440 | 2.520 | 2.360 | 2.465 | 240,312 | +0.01(+0.61%) |
May 11, 2023 | 2.650 | 2.750 | 2.430 | 2.450 | 287,939 | -0.17(-6.49%) |
May 10, 2023 | 2.720 | 2.880 | 2.620 | 2.620 | 285,032 | -0.19(-6.76%) |
May 09, 2023 | 2.960 | 2.980 | 2.770 | 2.810 | 598,843 | -0.15(-4.98%) |
May 08, 2023 | 2.700 | 2.957 | 2.700 | 2.957 | 286,571 | +0.16(+5.62%) |
May 05, 2023 | 2.610 | 2.840 | 2.610 | 2.800 | 1,014,934 | +0.20(+7.69%) |
May 04, 2023 | 2.330 | 2.710 | 2.289 | 2.600 | 441,311 | +0.16(+6.56%) |
May 03, 2023 | 2.630 | 2.750 | 2.420 | 2.440 | 261,849 | -0.19(-7.22%) |
May 02, 2023 | 2.550 | 2.660 | 2.396 | 2.630 | 415,011 | +0.02(+0.92%) |