Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.240 | 4.310 | 4.110 | 4.110 | 2,259,980 | -0.15(-3.52%) |
Apr 29, 2024 | 4.280 | 4.400 | 4.225 | 4.260 | 1,823,467 | +0.03(+0.71%) |
Apr 26, 2024 | 4.200 | 4.365 | 4.150 | 4.230 | 2,165,307 | +0.05(+1.20%) |
Apr 25, 2024 | 4.170 | 4.240 | 4.120 | 4.180 | 1,775,464 | -0.01(-0.24%) |
Apr 24, 2024 | 4.150 | 4.290 | 4.150 | 4.190 | 2,219,014 | +0.03(+0.72%) |
Apr 23, 2024 | 4.110 | 4.250 | 4.060 | 4.160 | 1,020,671 | +0.05(+1.22%) |
Apr 22, 2024 | 4.230 | 4.260 | 4.105 | 4.110 | 1,754,699 | -0.07(-1.67%) |
Apr 19, 2024 | 4.060 | 4.200 | 4.020 | 4.180 | 1,798,345 | +0.10(+2.45%) |
Apr 18, 2024 | 4.110 | 4.220 | 4.050 | 4.080 | 1,292,718 | -0.02(-0.49%) |
Apr 17, 2024 | 4.090 | 4.145 | 3.970 | 4.100 | 2,453,484 | +0.05(+1.23%) |
Apr 16, 2024 | 4.100 | 4.130 | 4.040 | 4.050 | 1,324,689 | -0.07(-1.70%) |
Apr 15, 2024 | 4.160 | 4.210 | 4.100 | 4.120 | 1,600,919 | -0.03(-0.72%) |
Apr 12, 2024 | 4.300 | 4.330 | 4.100 | 4.150 | 2,108,364 | -0.15(-3.49%) |
Apr 11, 2024 | 4.290 | 4.380 | 4.200 | 4.300 | 1,493,766 | +0.06(+1.42%) |
Apr 10, 2024 | 4.340 | 4.350 | 4.150 | 4.240 | 3,032,997 | -0.20(-4.50%) |
Apr 09, 2024 | 4.470 | 4.600 | 4.385 | 4.440 | 2,064,130 | -0.11(-2.42%) |
Apr 08, 2024 | 4.470 | 4.620 | 4.415 | 4.550 | 1,958,562 | +0.11(+2.48%) |
Apr 05, 2024 | 4.300 | 4.540 | 4.210 | 4.440 | 2,573,128 | +0.13(+3.02%) |
Apr 04, 2024 | 4.470 | 4.520 | 4.300 | 4.310 | 2,705,550 | -0.12(-2.71%) |
Apr 03, 2024 | 4.300 | 4.490 | 4.220 | 4.430 | 2,812,531 | +0.12(+2.78%) |
Apr 02, 2024 | 4.300 | 4.340 | 4.230 | 4.310 | 4,038,411 | -0.03(-0.69%) |
Apr 01, 2024 | 4.520 | 4.520 | 4.300 | 4.340 | 2,720,596 | -0.19(-4.19%) |
Mar 28, 2024 | 4.630 | 4.555 | 4.550 | 4.530 | 2,578,161 | -0.10(-2.16%) |
Mar 27, 2024 | 4.900 | 4.930 | 4.520 | 4.630 | 5,904,239 | -0.28(-5.70%) |
Mar 26, 2024 | 4.950 | 5.060 | 4.855 | 4.910 | 2,589,689 | +0.01(+0.20%) |
Mar 25, 2024 | 4.920 | 5.110 | 4.890 | 4.900 | 1,908,955 | -0.02(-0.41%) |
Mar 22, 2024 | 4.790 | 4.940 | 4.740 | 4.920 | 2,245,678 | +0.16(+3.36%) |
Mar 21, 2024 | 4.870 | 4.960 | 4.700 | 4.760 | 2,512,721 | -0.06(-1.24%) |
Mar 20, 2024 | 4.690 | 4.825 | 4.600 | 4.820 | 2,200,882 | +0.15(+3.21%) |
Mar 19, 2024 | 4.610 | 4.700 | 4.540 | 4.670 | 1,824,061 | +0.05(+1.08%) |
Mar 18, 2024 | 4.460 | 4.740 | 4.410 | 4.620 | 3,994,905 | +0.15(+3.36%) |
Mar 15, 2024 | 4.460 | 4.570 | 4.404 | 4.470 | 5,811,295 | -0.03(-0.67%) |
Mar 14, 2024 | 4.540 | 4.640 | 4.435 | 4.500 | 2,433,353 | -0.09(-1.96%) |
Mar 13, 2024 | 4.440 | 4.610 | 4.440 | 4.590 | 3,142,600 | +0.14(+3.15%) |
Mar 12, 2024 | 4.580 | 4.640 | 4.400 | 4.450 | 3,356,640 | -0.16(-3.47%) |
Mar 11, 2024 | 5.250 | 5.260 | 4.550 | 4.610 | 6,829,635 | -0.66(-12.52%) |
Mar 08, 2024 | 5.200 | 5.400 | 5.185 | 5.270 | 5,134,219 | +0.12(+2.33%) |
Mar 07, 2024 | 4.850 | 5.210 | 4.800 | 5.150 | 8,670,556 | +0.35(+7.29%) |
Mar 06, 2024 | 4.850 | 4.860 | 4.710 | 4.800 | 4,732,300 | +0.05(+1.05%) |
Mar 05, 2024 | 4.650 | 4.860 | 4.610 | 4.750 | 7,370,850 | +0.10(+2.15%) |
Mar 04, 2024 | 4.600 | 4.670 | 4.460 | 4.650 | 6,869,653 | +0.15(+3.33%) |
Mar 01, 2024 | 4.150 | 4.695 | 4.150 | 4.500 | 7,105,994 | +0.39(+9.49%) |
Feb 29, 2024 | 4.030 | 4.320 | 3.980 | 4.110 | 6,370,192 | +0.19(+4.85%) |
Feb 28, 2024 | 3.900 | 4.280 | 3.864 | 3.920 | 6,239,010 | +0.14(+3.70%) |
Feb 27, 2024 | 3.600 | 3.830 | 3.570 | 3.780 | 3,323,075 | +0.20(+5.59%) |
Feb 26, 2024 | 3.570 | 3.580 | 3.470 | 3.580 | 1,729,225 | +0.03(+0.85%) |
Feb 23, 2024 | 3.580 | 3.600 | 3.525 | 3.550 | 1,449,402 | -0.04(-1.11%) |
Feb 22, 2024 | 3.600 | 3.635 | 3.530 | 3.590 | 1,175,559 | -0.01(-0.28%) |
Feb 21, 2024 | 3.610 | 3.640 | 3.530 | 3.600 | 1,204,881 | +0.00(+0.00%) |
Feb 20, 2024 | 3.590 | 3.660 | 3.560 | 3.600 | 1,510,988 | -0.05(-1.37%) |
Feb 16, 2024 | 3.710 | 3.720 | 3.620 | 3.650 | 1,497,297 | -0.06(-1.62%) |
Feb 15, 2024 | 3.620 | 3.740 | 3.600 | 3.710 | 2,861,551 | +0.11(+3.06%) |
Feb 14, 2024 | 3.450 | 3.610 | 3.413 | 3.600 | 2,365,046 | +0.20(+5.88%) |
Feb 13, 2024 | 3.600 | 3.600 | 3.380 | 3.400 | 3,024,143 | -0.27(-7.36%) |
Feb 12, 2024 | 3.510 | 3.680 | 3.430 | 3.670 | 2,793,067 | +0.16(+4.56%) |
Feb 09, 2024 | 3.480 | 3.510 | 3.430 | 3.510 | 1,694,109 | +0.08(+2.33%) |
Feb 08, 2024 | 3.410 | 3.460 | 3.365 | 3.430 | 938,761 | +0.00(+0.00%) |
Feb 07, 2024 | 3.470 | 3.480 | 3.365 | 3.430 | 1,412,441 | -0.03(-0.87%) |
Feb 06, 2024 | 3.240 | 3.470 | 3.219 | 3.460 | 1,773,286 | +0.21(+6.46%) |
Feb 05, 2024 | 3.280 | 3.285 | 3.170 | 3.250 | 1,949,976 | -0.03(-0.91%) |
Feb 02, 2024 | 3.380 | 3.380 | 3.220 | 3.280 | 1,897,537 | -0.13(-3.81%) |
Feb 01, 2024 | 3.380 | 3.430 | 3.320 | 3.410 | 1,826,534 | +0.07(+2.10%) |
Jan 31, 2024 | 3.390 | 3.490 | 3.340 | 3.340 | 1,955,680 | -0.07(-2.05%) |
Jan 30, 2024 | 3.500 | 3.500 | 3.390 | 3.410 | 1,379,671 | -0.11(-3.12%) |
Jan 29, 2024 | 3.350 | 3.530 | 3.315 | 3.520 | 1,956,156 | +0.17(+5.07%) |
Jan 26, 2024 | 3.470 | 3.500 | 3.330 | 3.350 | 1,338,744 | -0.09(-2.62%) |
Jan 25, 2024 | 3.480 | 3.550 | 3.420 | 3.440 | 1,527,160 | +0.01(+0.29%) |
Jan 24, 2024 | 3.470 | 3.520 | 3.410 | 3.430 | 2,174,185 | -0.02(-0.58%) |
Jan 23, 2024 | 3.500 | 3.570 | 3.365 | 3.450 | 1,474,376 | +0.00(+0.00%) |
Jan 22, 2024 | 3.390 | 3.490 | 3.330 | 3.450 | 5,799,787 | +0.09(+2.68%) |
Jan 19, 2024 | 3.380 | 3.400 | 3.300 | 3.360 | 3,263,510 | +0.01(+0.30%) |
Jan 18, 2024 | 3.320 | 3.360 | 3.246 | 3.350 | 3,062,214 | +0.07(+2.13%) |
Jan 17, 2024 | 3.310 | 3.320 | 3.210 | 3.280 | 3,628,019 | -0.05(-1.50%) |
Jan 16, 2024 | 3.370 | 3.375 | 3.290 | 3.330 | 2,058,470 | -0.09(-2.63%) |
Jan 12, 2024 | 3.490 | 3.520 | 3.305 | 3.420 | 3,049,959 | -0.05(-1.44%) |
Jan 11, 2024 | 3.520 | 3.610 | 3.460 | 3.470 | 2,911,752 | -0.12(-3.34%) |
Jan 10, 2024 | 3.560 | 3.600 | 3.490 | 3.590 | 1,673,616 | +0.02(+0.56%) |
Jan 09, 2024 | 3.640 | 3.645 | 3.560 | 3.570 | 2,168,588 | -0.14(-3.77%) |
Jan 08, 2024 | 3.610 | 3.710 | 3.410 | 3.710 | 3,304,706 | +0.07(+1.92%) |
Jan 05, 2024 | 3.760 | 3.765 | 3.620 | 3.640 | 5,315,105 | -0.18(-4.71%) |
Jan 04, 2024 | 3.740 | 3.880 | 3.700 | 3.820 | 2,663,272 | +0.12(+3.24%) |
Jan 03, 2024 | 4.000 | 4.000 | 3.630 | 3.700 | 3,806,314 | -0.22(-5.61%) |
Jan 02, 2024 | 3.710 | 4.140 | 3.690 | 3.920 | 7,778,480 | +0.28(+7.69%) |
Dec 29, 2023 | 3.720 | 3.720 | 3.625 | 3.640 | 1,697,051 | -0.06(-1.62%) |
Dec 28, 2023 | 3.650 | 3.750 | 3.650 | 3.700 | 1,932,302 | +0.04(+1.09%) |
Dec 27, 2023 | 3.640 | 3.670 | 3.600 | 3.660 | 1,722,278 | +0.03(+0.83%) |
Dec 26, 2023 | 3.620 | 3.700 | 3.580 | 3.630 | 1,983,382 | +0.03(+0.83%) |
Dec 22, 2023 | 3.490 | 3.620 | 3.440 | 3.600 | 3,044,105 | +0.18(+5.26%) |
Dec 21, 2023 | 3.400 | 3.530 | 3.370 | 3.420 | 3,404,321 | +0.08(+2.55%) |
Dec 20, 2023 | 3.900 | 3.995 | 3.300 | 3.335 | 9,231,878 | -0.58(-14.71%) |
Dec 19, 2023 | 3.800 | 3.920 | 3.770 | 3.910 | 2,070,423 | +0.18(+4.83%) |
Dec 18, 2023 | 3.920 | 3.920 | 3.710 | 3.730 | 2,393,045 | -0.21(-5.33%) |
Dec 15, 2023 | 3.980 | 4.040 | 3.900 | 3.940 | 3,296,049 | -0.04(-1.01%) |
Dec 14, 2023 | 3.930 | 4.050 | 3.880 | 3.980 | 3,478,977 | +0.10(+2.58%) |
Dec 13, 2023 | 3.500 | 3.880 | 3.500 | 3.880 | 3,418,269 | +0.37(+10.54%) |
Dec 12, 2023 | 3.550 | 3.550 | 3.430 | 3.510 | 2,310,786 | -0.03(-0.85%) |
Dec 11, 2023 | 3.580 | 3.610 | 3.510 | 3.540 | 2,149,524 | -0.04(-1.12%) |
Dec 08, 2023 | 3.660 | 3.700 | 3.565 | 3.580 | 2,215,159 | -0.09(-2.45%) |
Dec 07, 2023 | 3.610 | 3.680 | 3.590 | 3.670 | 2,255,794 | +0.08(+2.23%) |
Dec 06, 2023 | 3.710 | 3.760 | 3.570 | 3.590 | 3,709,602 | -0.12(-3.23%) |
Dec 05, 2023 | 3.720 | 3.790 | 3.640 | 3.710 | 2,574,527 | -0.04(-1.07%) |
Dec 04, 2023 | 3.780 | 3.830 | 3.605 | 3.750 | 2,630,249 | -0.02(-0.53%) |
Dec 01, 2023 | 3.620 | 3.780 | 3.590 | 3.770 | 3,319,275 | +0.15(+4.14%) |
Nov 30, 2023 | 3.540 | 3.700 | 3.540 | 3.620 | 1,668,519 | +0.08(+2.26%) |
Nov 29, 2023 | 3.520 | 3.575 | 3.490 | 3.540 | 1,591,071 | +0.04(+1.14%) |
Nov 28, 2023 | 3.520 | 3.575 | 3.455 | 3.500 | 1,918,615 | -0.02(-0.57%) |
Nov 27, 2023 | 3.580 | 3.600 | 3.490 | 3.520 | 2,124,316 | -0.10(-2.76%) |
Nov 24, 2023 | 3.650 | 3.680 | 3.590 | 3.620 | 714,536 | -0.03(-0.82%) |
Nov 22, 2023 | 3.710 | 3.770 | 3.640 | 3.650 | 1,631,324 | -0.06(-1.62%) |
Nov 21, 2023 | 3.770 | 3.890 | 3.700 | 3.710 | 3,878,282 | -0.05(-1.33%) |
Nov 20, 2023 | 3.830 | 3.860 | 3.715 | 3.760 | 1,717,360 | -0.04(-1.05%) |
Nov 17, 2023 | 3.630 | 3.850 | 3.630 | 3.800 | 2,984,081 | +0.20(+5.56%) |
Nov 16, 2023 | 3.750 | 3.790 | 3.570 | 3.600 | 2,534,054 | -0.15(-4.00%) |
Nov 15, 2023 | 3.760 | 3.895 | 3.700 | 3.750 | 2,712,284 | +0.03(+0.81%) |
Nov 14, 2023 | 3.610 | 3.755 | 3.585 | 3.720 | 4,929,748 | +0.18(+5.08%) |
Nov 13, 2023 | 3.480 | 3.550 | 3.380 | 3.540 | 5,467,158 | +0.11(+3.21%) |
Nov 10, 2023 | 3.530 | 3.540 | 3.411 | 3.430 | 2,288,071 | -0.04(-1.15%) |
Nov 09, 2023 | 3.630 | 3.660 | 3.375 | 3.470 | 4,142,439 | -0.18(-4.93%) |
Nov 08, 2023 | 4.020 | 4.050 | 3.620 | 3.650 | 4,058,152 | -0.15(-3.95%) |
Nov 07, 2023 | 3.820 | 3.870 | 3.690 | 3.800 | 2,711,658 | +0.12(+3.26%) |
Nov 06, 2023 | 3.950 | 3.950 | 3.650 | 3.680 | 3,930,481 | -0.28(-7.07%) |
Nov 03, 2023 | 4.040 | 4.090 | 3.950 | 3.960 | 2,587,175 | -0.02(-0.50%) |
Nov 02, 2023 | 4.050 | 4.070 | 3.815 | 3.980 | 3,423,345 | -0.05(-1.24%) |
Nov 01, 2023 | 4.250 | 4.380 | 3.980 | 4.030 | 3,116,645 | -0.26(-6.06%) |
Oct 31, 2023 | 4.130 | 4.300 | 4.110 | 4.290 | 2,354,049 | +0.13(+3.12%) |
Oct 30, 2023 | 3.920 | 4.170 | 3.900 | 4.160 | 1,453,516 | +0.25(+6.39%) |
Oct 27, 2023 | 4.030 | 4.090 | 3.890 | 3.910 | 2,578,150 | -0.13(-3.22%) |
Oct 26, 2023 | 4.090 | 4.120 | 4.000 | 4.040 | 1,754,770 | -0.01(-0.25%) |
Oct 25, 2023 | 4.100 | 4.140 | 4.010 | 4.050 | 1,957,510 | -0.10(-2.41%) |
Oct 24, 2023 | 4.150 | 4.230 | 4.110 | 4.150 | 1,642,579 | +0.06(+1.47%) |
Oct 23, 2023 | 4.200 | 4.250 | 4.080 | 4.090 | 1,807,511 | -0.12(-2.85%) |
Oct 20, 2023 | 4.130 | 4.270 | 4.075 | 4.210 | 1,580,662 | +0.10(+2.43%) |
Oct 19, 2023 | 4.160 | 4.230 | 4.100 | 4.110 | 1,251,628 | -0.09(-2.14%) |
Oct 18, 2023 | 4.210 | 4.265 | 4.170 | 4.200 | 1,753,361 | -0.03(-0.71%) |
Oct 17, 2023 | 4.080 | 4.320 | 4.080 | 4.230 | 2,315,681 | +0.13(+3.17%) |
Oct 16, 2023 | 4.000 | 4.117 | 3.905 | 4.100 | 1,366,427 | +0.11(+2.76%) |
Oct 13, 2023 | 4.020 | 4.030 | 3.955 | 3.990 | 2,074,580 | +0.00(+0.00%) |
Oct 12, 2023 | 4.160 | 4.190 | 3.960 | 3.990 | 2,079,094 | -0.19(-4.55%) |
Oct 11, 2023 | 4.240 | 4.300 | 4.150 | 4.180 | 1,130,545 | -0.06(-1.42%) |
Oct 10, 2023 | 4.070 | 4.420 | 4.070 | 4.240 | 3,845,526 | +0.30(+7.61%) |
Oct 09, 2023 | 3.980 | 3.980 | 3.860 | 3.940 | 1,096,725 | -0.07(-1.75%) |
Oct 06, 2023 | 4.040 | 4.100 | 4.000 | 4.010 | 1,894,744 | -0.06(-1.47%) |
Oct 05, 2023 | 3.900 | 4.090 | 3.900 | 4.070 | 2,529,326 | +0.17(+4.36%) |
Oct 04, 2023 | 3.920 | 3.920 | 3.810 | 3.900 | 1,650,342 | +0.03(+0.78%) |
Oct 03, 2023 | 4.030 | 4.130 | 3.860 | 3.870 | 2,792,950 | -0.16(-3.97%) |
Oct 02, 2023 | 4.080 | 4.130 | 3.990 | 4.030 | 2,451,315 | -0.10(-2.42%) |
Sep 29, 2023 | 4.150 | 4.195 | 4.100 | 4.130 | 1,669,243 | +0.02(+0.49%) |
Sep 28, 2023 | 4.070 | 4.140 | 4.015 | 4.110 | 1,593,656 | +0.01(+0.24%) |
Sep 27, 2023 | 4.040 | 4.105 | 4.000 | 4.100 | 1,257,634 | +0.07(+1.74%) |
Sep 26, 2023 | 4.030 | 4.150 | 4.010 | 4.030 | 2,740,617 | +0.02(+0.50%) |
Sep 25, 2023 | 4.080 | 4.040 | 4.000 | 4.010 | 1,624,609 | -0.05(-1.23%) |
Sep 22, 2023 | 4.140 | 4.140 | 4.000 | 4.060 | 2,352,251 | -0.05(-1.22%) |
Sep 21, 2023 | 4.120 | 4.190 | 4.090 | 4.110 | 2,882,368 | -0.04(-0.96%) |
Sep 20, 2023 | 4.240 | 4.260 | 4.140 | 4.150 | 1,659,518 | -0.09(-2.12%) |
Sep 19, 2023 | 4.320 | 4.340 | 4.215 | 4.240 | 1,802,584 | -0.10(-2.30%) |
Sep 18, 2023 | 4.450 | 4.640 | 4.280 | 4.340 | 3,359,350 | -0.01(-0.23%) |
Sep 15, 2023 | 4.390 | 4.390 | 4.265 | 4.350 | 7,534,360 | -0.04(-0.91%) |
Sep 14, 2023 | 4.310 | 4.445 | 4.310 | 4.390 | 1,799,252 | +0.09(+2.09%) |
Sep 13, 2023 | 4.350 | 4.410 | 4.280 | 4.300 | 3,184,823 | -0.06(-1.38%) |
Sep 12, 2023 | 4.340 | 4.380 | 4.280 | 4.360 | 1,730,962 | +0.01(+0.23%) |
Sep 11, 2023 | 4.230 | 4.375 | 4.230 | 4.350 | 2,480,092 | +0.06(+1.40%) |
Sep 08, 2023 | 4.400 | 4.400 | 4.240 | 4.290 | 2,191,807 | -0.10(-2.28%) |
Sep 07, 2023 | 4.530 | 4.530 | 4.370 | 4.390 | 2,259,144 | -0.15(-3.30%) |
Sep 06, 2023 | 4.580 | 4.590 | 4.505 | 4.540 | 1,536,446 | -0.04(-0.87%) |
Sep 05, 2023 | 4.610 | 4.635 | 4.535 | 4.580 | 2,447,425 | -0.05(-1.08%) |
Sep 01, 2023 | 4.610 | 4.690 | 4.590 | 4.630 | 1,942,508 | +0.02(+0.43%) |
Aug 31, 2023 | 4.720 | 4.750 | 4.600 | 4.610 | 1,813,524 | -0.13(-2.74%) |
Aug 30, 2023 | 4.680 | 4.815 | 4.680 | 4.740 | 2,346,521 | +0.07(+1.50%) |
Aug 29, 2023 | 4.760 | 4.769 | 4.640 | 4.670 | 1,257,897 | -0.10(-2.10%) |
Aug 28, 2023 | 4.720 | 4.940 | 4.720 | 4.770 | 2,283,818 | +0.05(+1.06%) |
Aug 25, 2023 | 4.820 | 4.820 | 4.570 | 4.720 | 2,151,073 | -0.06(-1.26%) |
Aug 24, 2023 | 4.610 | 4.805 | 4.560 | 4.780 | 2,840,912 | +0.15(+3.24%) |
Aug 23, 2023 | 4.550 | 4.660 | 4.540 | 4.630 | 2,924,994 | +0.09(+1.98%) |
Aug 22, 2023 | 4.760 | 4.780 | 4.500 | 4.540 | 4,031,006 | -0.22(-4.62%) |
Aug 21, 2023 | 4.970 | 5.030 | 4.710 | 4.760 | 3,504,805 | -0.22(-4.42%) |
Aug 18, 2023 | 4.920 | 5.000 | 4.870 | 4.980 | 3,444,317 | +0.03(+0.61%) |
Aug 17, 2023 | 5.050 | 5.125 | 4.940 | 4.950 | 3,011,836 | -0.10(-1.98%) |
Aug 16, 2023 | 5.200 | 5.260 | 5.040 | 5.050 | 3,490,732 | -0.19(-3.63%) |
Aug 15, 2023 | 5.290 | 5.290 | 5.160 | 5.240 | 3,035,932 | -0.03(-0.57%) |
Aug 14, 2023 | 5.290 | 5.325 | 5.190 | 5.270 | 5,308,561 | +0.02(+0.38%) |
Aug 11, 2023 | 5.260 | 5.320 | 5.150 | 5.250 | 4,109,361 | -0.04(-0.76%) |
Aug 10, 2023 | 5.400 | 5.410 | 5.185 | 5.290 | 3,788,899 | -0.05(-0.94%) |
Aug 09, 2023 | 5.490 | 5.750 | 5.310 | 5.340 | 8,418,728 | -0.11(-2.02%) |
Aug 08, 2023 | 5.000 | 5.630 | 4.810 | 5.450 | 16,220,870 | +0.85(+18.48%) |
Aug 07, 2023 | 4.740 | 4.770 | 4.570 | 4.600 | 3,043,271 | -0.12(-2.54%) |
Aug 04, 2023 | 4.720 | 4.760 | 4.590 | 4.720 | 2,253,713 | +0.02(+0.43%) |
Aug 03, 2023 | 4.610 | 4.850 | 4.515 | 4.700 | 2,552,908 | +0.11(+2.40%) |
Aug 02, 2023 | 4.640 | 4.660 | 4.395 | 4.590 | 2,827,314 | +0.10(+2.23%) |
Aug 01, 2023 | 4.530 | 4.630 | 4.450 | 4.490 | 2,077,810 | -0.08(-1.75%) |
Jul 31, 2023 | 4.640 | 4.710 | 4.520 | 4.570 | 2,068,655 | -0.06(-1.30%) |
Jul 28, 2023 | 4.450 | 4.710 | 4.445 | 4.630 | 2,550,878 | +0.21(+4.75%) |
Jul 27, 2023 | 4.450 | 4.525 | 4.400 | 4.420 | 1,484,549 | +0.01(+0.23%) |
Jul 26, 2023 | 4.460 | 4.520 | 4.380 | 4.410 | 1,450,579 | -0.05(-1.12%) |
Jul 25, 2023 | 4.400 | 4.570 | 4.400 | 4.460 | 1,357,443 | +0.03(+0.68%) |
Jul 24, 2023 | 4.440 | 4.450 | 4.290 | 4.430 | 1,762,292 | +0.00(+0.00%) |
Jul 21, 2023 | 4.430 | 4.480 | 4.400 | 4.430 | 1,594,973 | +0.04(+0.91%) |
Jul 20, 2023 | 4.410 | 4.490 | 4.380 | 4.390 | 1,235,716 | -0.03(-0.68%) |
Jul 19, 2023 | 4.370 | 4.470 | 4.370 | 4.420 | 1,065,759 | +0.05(+1.14%) |
Jul 18, 2023 | 4.350 | 4.425 | 4.310 | 4.370 | 1,296,720 | +0.02(+0.46%) |
Jul 17, 2023 | 4.250 | 4.370 | 4.235 | 4.350 | 1,602,858 | +0.13(+3.08%) |
Jul 14, 2023 | 4.230 | 4.290 | 4.185 | 4.220 | 1,022,591 | +0.00(+0.00%) |
Jul 13, 2023 | 4.180 | 4.280 | 4.150 | 4.220 | 1,634,721 | +0.07(+1.69%) |
Jul 12, 2023 | 4.130 | 4.210 | 4.115 | 4.150 | 1,754,124 | +0.06(+1.47%) |
Jul 11, 2023 | 4.100 | 4.190 | 4.040 | 4.090 | 1,931,027 | -0.03(-0.73%) |
Jul 10, 2023 | 3.890 | 4.130 | 3.890 | 4.120 | 2,835,859 | +0.21(+5.37%) |
Jul 07, 2023 | 3.900 | 4.070 | 3.890 | 3.910 | 1,974,269 | -0.01(-0.26%) |
Jul 06, 2023 | 3.980 | 3.980 | 3.900 | 3.920 | 2,025,403 | -0.08(-2.00%) |
Jul 05, 2023 | 3.980 | 4.040 | 3.950 | 4.000 | 1,457,059 | +0.02(+0.50%) |
Jul 03, 2023 | 3.950 | 4.140 | 3.950 | 3.980 | 1,390,872 | -0.09(-2.21%) |
Jun 30, 2023 | 3.990 | 4.140 | 3.955 | 4.070 | 2,621,636 | +0.11(+2.78%) |
Jun 29, 2023 | 3.960 | 3.990 | 3.915 | 3.960 | 1,824,587 | +0.00(+0.00%) |
Jun 28, 2023 | 3.980 | 3.990 | 3.900 | 3.960 | 1,906,789 | -0.01(-0.25%) |
Jun 27, 2023 | 3.980 | 4.020 | 3.920 | 3.970 | 1,717,449 | +0.01(+0.25%) |
Jun 26, 2023 | 3.940 | 4.030 | 3.930 | 3.960 | 2,797,097 | +0.03(+0.76%) |
Jun 23, 2023 | 4.020 | 4.040 | 3.900 | 3.930 | 11,596,013 | -0.13(-3.20%) |
Jun 22, 2023 | 4.150 | 4.190 | 4.050 | 4.060 | 1,485,809 | -0.09(-2.17%) |
Jun 21, 2023 | 4.010 | 4.200 | 4.010 | 4.150 | 2,429,576 | +0.13(+3.23%) |
Jun 20, 2023 | 4.080 | 4.080 | 3.990 | 4.020 | 1,812,587 | -0.07(-1.71%) |
Jun 16, 2023 | 4.220 | 4.274 | 4.070 | 4.090 | 7,062,383 | -0.10(-2.39%) |
Jun 15, 2023 | 4.150 | 4.190 | 4.090 | 4.190 | 1,993,425 | +0.06(+1.45%) |
Jun 14, 2023 | 4.240 | 4.270 | 4.090 | 4.130 | 2,066,003 | -0.11(-2.59%) |
Jun 13, 2023 | 4.160 | 4.265 | 4.140 | 4.240 | 2,613,294 | +0.10(+2.42%) |
Jun 12, 2023 | 4.100 | 4.195 | 4.040 | 4.140 | 2,362,259 | +0.11(+2.73%) |
Jun 09, 2023 | 4.100 | 4.110 | 3.955 | 4.030 | 2,627,933 | -0.09(-2.18%) |
Jun 08, 2023 | 4.170 | 4.205 | 4.085 | 4.120 | 2,850,997 | -0.09(-2.14%) |
Jun 07, 2023 | 4.360 | 4.440 | 4.110 | 4.210 | 3,101,841 | -0.11(-2.55%) |
Jun 06, 2023 | 4.320 | 4.440 | 4.260 | 4.320 | 2,271,453 | +0.00(+0.00%) |
Jun 05, 2023 | 4.420 | 4.420 | 4.250 | 4.320 | 2,275,285 | -0.14(-3.14%) |
Jun 02, 2023 | 4.540 | 4.570 | 4.350 | 4.460 | 2,824,024 | -0.02(-0.45%) |
Jun 01, 2023 | 4.640 | 4.640 | 4.470 | 4.480 | 1,944,576 | -0.16(-3.45%) |
May 31, 2023 | 4.390 | 4.660 | 4.390 | 4.640 | 4,950,041 | +0.21(+4.74%) |
May 30, 2023 | 4.510 | 4.630 | 4.390 | 4.430 | 2,681,503 | -0.11(-2.42%) |
May 26, 2023 | 4.540 | 4.590 | 4.420 | 4.540 | 2,484,049 | -0.01(-0.22%) |
May 25, 2023 | 4.700 | 4.710 | 4.530 | 4.550 | 2,957,473 | -0.16(-3.40%) |
May 24, 2023 | 4.630 | 4.760 | 4.540 | 4.710 | 3,601,659 | +0.05(+1.07%) |
May 23, 2023 | 4.780 | 4.820 | 4.580 | 4.660 | 2,250,762 | -0.13(-2.71%) |
May 22, 2023 | 4.650 | 4.835 | 4.640 | 4.790 | 2,576,058 | +0.17(+3.68%) |
May 19, 2023 | 4.640 | 4.650 | 4.560 | 4.620 | 2,833,685 | +0.06(+1.32%) |
May 18, 2023 | 4.550 | 4.630 | 4.485 | 4.560 | 3,398,128 | +0.01(+0.22%) |
May 17, 2023 | 4.440 | 4.560 | 4.375 | 4.550 | 3,540,186 | +0.16(+3.64%) |
May 16, 2023 | 4.480 | 4.508 | 4.320 | 4.390 | 4,463,759 | -0.14(-3.09%) |
May 15, 2023 | 4.240 | 4.560 | 4.235 | 4.530 | 6,211,333 | +0.30(+7.09%) |
May 12, 2023 | 4.290 | 4.305 | 4.180 | 4.230 | 3,962,454 | -0.01(-0.24%) |
May 11, 2023 | 4.420 | 4.525 | 4.185 | 4.240 | 3,675,439 | -0.16(-3.64%) |
May 10, 2023 | 4.020 | 4.590 | 4.000 | 4.400 | 6,366,919 | +0.60(+15.79%) |
May 09, 2023 | 3.850 | 3.900 | 3.740 | 3.800 | 2,560,209 | -0.08(-2.06%) |
May 08, 2023 | 3.980 | 4.009 | 3.850 | 3.880 | 2,561,930 | -0.08(-2.02%) |
May 05, 2023 | 3.950 | 4.020 | 3.900 | 3.960 | 3,014,515 | +0.07(+1.80%) |
May 04, 2023 | 3.930 | 3.930 | 3.720 | 3.890 | 3,613,092 | -0.04(-1.02%) |
May 03, 2023 | 3.740 | 3.981 | 3.705 | 3.930 | 5,208,621 | +0.21(+5.65%) |
May 02, 2023 | 3.930 | 3.955 | 3.700 | 3.720 | 3,571,448 | -0.24(-6.06%) |