Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.990 | 3.000 | 2.910 | 2.970 | 29,828 | +0.00(+0.00%) |
May 16, 2024 | 3.005 | 3.015 | 2.900 | 2.970 | 33,296 | +0.03(+1.02%) |
May 15, 2024 | 2.990 | 3.000 | 2.900 | 2.940 | 33,287 | -0.07(-2.33%) |
May 14, 2024 | 3.080 | 3.080 | 2.920 | 3.010 | 31,532 | -0.01(-0.33%) |
May 13, 2024 | 3.120 | 3.160 | 3.010 | 3.020 | 32,015 | -0.10(-3.21%) |
May 10, 2024 | 3.050 | 3.150 | 2.992 | 3.120 | 34,038 | +0.06(+1.96%) |
May 09, 2024 | 2.940 | 3.120 | 2.940 | 3.060 | 43,635 | +0.13(+4.44%) |
May 08, 2024 | 2.960 | 3.025 | 2.860 | 2.930 | 33,130 | +0.03(+1.03%) |
May 07, 2024 | 2.900 | 2.980 | 2.840 | 2.900 | 53,291 | -0.04(-1.36%) |
May 06, 2024 | 3.010 | 3.070 | 2.870 | 2.940 | 53,451 | -0.05(-1.67%) |
May 03, 2024 | 2.970 | 3.050 | 2.864 | 2.990 | 20,550 | +0.13(+4.55%) |
May 02, 2024 | 2.840 | 2.950 | 2.840 | 2.860 | 65,475 | +0.05(+1.78%) |
May 01, 2024 | 2.940 | 2.965 | 2.810 | 2.810 | 39,962 | -0.11(-3.77%) |
Apr 30, 2024 | 2.990 | 3.070 | 2.860 | 2.920 | 51,151 | -0.12(-3.95%) |
Apr 29, 2024 | 2.900 | 3.040 | 2.820 | 3.040 | 112,866 | +0.15(+5.01%) |
Apr 26, 2024 | 2.790 | 2.910 | 2.760 | 2.895 | 43,464 | +0.10(+3.76%) |
Apr 25, 2024 | 2.890 | 3.030 | 2.760 | 2.790 | 41,561 | -0.09(-3.12%) |
Apr 24, 2024 | 3.070 | 3.070 | 2.830 | 2.880 | 46,681 | -0.10(-3.52%) |
Apr 23, 2024 | 3.090 | 3.100 | 2.960 | 2.985 | 53,438 | -0.08(-2.45%) |
Apr 22, 2024 | 3.260 | 3.290 | 3.000 | 3.060 | 109,091 | -0.21(-6.42%) |
Apr 19, 2024 | 3.140 | 3.290 | 3.140 | 3.270 | 25,304 | +0.13(+4.14%) |
Apr 18, 2024 | 3.150 | 3.200 | 3.140 | 3.140 | 46,170 | -0.01(-0.48%) |
Apr 17, 2024 | 3.215 | 3.215 | 3.150 | 3.155 | 26,031 | -0.04(-1.10%) |
Apr 16, 2024 | 3.200 | 3.220 | 3.150 | 3.190 | 9,650 | +0.03(+0.95%) |
Apr 15, 2024 | 3.150 | 3.255 | 3.150 | 3.160 | 28,905 | +0.02(+0.64%) |
Apr 12, 2024 | 3.280 | 3.380 | 3.130 | 3.140 | 26,109 | -0.14(-4.27%) |
Apr 11, 2024 | 3.350 | 3.350 | 3.280 | 3.280 | 54,284 | -0.12(-3.53%) |
Apr 10, 2024 | 3.330 | 3.400 | 3.310 | 3.400 | 56,093 | +0.02(+0.59%) |
Apr 09, 2024 | 3.410 | 3.490 | 3.334 | 3.380 | 10,767 | -0.01(-0.29%) |
Apr 08, 2024 | 3.420 | 3.440 | 3.320 | 3.390 | 18,867 | -0.02(-0.59%) |
Apr 05, 2024 | 3.290 | 3.430 | 3.290 | 3.410 | 22,445 | +0.13(+3.96%) |
Apr 04, 2024 | 3.330 | 3.437 | 3.270 | 3.280 | 64,335 | -0.01(-0.30%) |
Apr 03, 2024 | 3.300 | 3.420 | 3.280 | 3.290 | 62,917 | -0.03(-0.90%) |
Apr 02, 2024 | 3.410 | 3.420 | 3.300 | 3.320 | 45,803 | -0.14(-4.05%) |
Apr 01, 2024 | 3.510 | 3.510 | 3.440 | 3.460 | 22,521 | -0.04(-1.14%) |
Mar 28, 2024 | 3.490 | 3.540 | 3.465 | 3.500 | 37,869 | +0.00(+0.00%) |
Mar 27, 2024 | 3.520 | 3.629 | 3.430 | 3.500 | 36,439 | +0.01(+0.29%) |
Mar 26, 2024 | 3.580 | 3.580 | 3.450 | 3.490 | 32,541 | -0.09(-2.51%) |
Mar 25, 2024 | 3.650 | 3.665 | 3.570 | 3.580 | 24,580 | -0.03(-0.83%) |
Mar 22, 2024 | 3.450 | 3.620 | 3.450 | 3.610 | 56,647 | +0.18(+5.25%) |
Mar 21, 2024 | 3.400 | 3.510 | 3.356 | 3.430 | 73,730 | +0.12(+3.63%) |
Mar 20, 2024 | 3.270 | 3.440 | 3.240 | 3.310 | 117,970 | +0.06(+1.85%) |
Mar 19, 2024 | 3.300 | 3.310 | 3.230 | 3.250 | 79,397 | -0.04(-1.22%) |
Mar 18, 2024 | 3.360 | 3.440 | 3.290 | 3.290 | 61,460 | -0.06(-1.79%) |
Mar 15, 2024 | 3.330 | 3.430 | 3.330 | 3.350 | 144,462 | -0.01(-0.30%) |
Mar 14, 2024 | 3.400 | 3.480 | 3.330 | 3.360 | 58,309 | -0.04(-1.18%) |
Mar 13, 2024 | 3.400 | 3.479 | 3.400 | 3.400 | 42,777 | -0.01(-0.29%) |
Mar 12, 2024 | 3.480 | 3.570 | 3.390 | 3.410 | 70,569 | +0.00(+0.00%) |
Mar 11, 2024 | 3.600 | 3.710 | 3.340 | 3.410 | 131,972 | -0.26(-7.08%) |
Mar 08, 2024 | 3.740 | 3.820 | 3.546 | 3.670 | 61,265 | -0.01(-0.27%) |
Mar 07, 2024 | 3.720 | 3.732 | 3.620 | 3.680 | 50,270 | +0.00(+0.00%) |
Mar 06, 2024 | 3.770 | 3.770 | 3.650 | 3.680 | 49,807 | -0.02(-0.54%) |
Mar 05, 2024 | 3.760 | 3.770 | 3.700 | 3.700 | 30,507 | -0.05(-1.33%) |
Mar 04, 2024 | 3.760 | 3.839 | 3.720 | 3.750 | 49,134 | -0.01(-0.27%) |
Mar 01, 2024 | 3.780 | 3.790 | 3.700 | 3.760 | 47,692 | +0.00(+0.00%) |
Feb 29, 2024 | 3.880 | 3.880 | 3.750 | 3.760 | 64,192 | -0.04(-1.05%) |
Feb 28, 2024 | 3.830 | 3.925 | 3.750 | 3.800 | 33,806 | -0.08(-2.06%) |
Feb 27, 2024 | 3.870 | 3.955 | 3.680 | 3.880 | 52,667 | +0.03(+0.78%) |
Feb 26, 2024 | 3.910 | 4.090 | 3.810 | 3.850 | 64,797 | -0.06(-1.53%) |
Feb 23, 2024 | 3.950 | 3.980 | 3.900 | 3.910 | 24,142 | -0.08(-2.01%) |
Feb 22, 2024 | 4.130 | 4.130 | 3.950 | 3.990 | 34,182 | -0.16(-3.86%) |
Feb 21, 2024 | 4.065 | 4.170 | 4.065 | 4.150 | 31,818 | +0.02(+0.48%) |
Feb 20, 2024 | 3.850 | 4.150 | 3.840 | 4.130 | 104,447 | +0.29(+7.55%) |
Feb 16, 2024 | 3.900 | 3.933 | 3.810 | 3.840 | 83,259 | -0.06(-1.54%) |
Feb 15, 2024 | 3.980 | 3.980 | 3.880 | 3.900 | 74,063 | -0.10(-2.50%) |
Feb 14, 2024 | 3.900 | 4.040 | 3.820 | 4.000 | 50,058 | +0.15(+3.90%) |
Feb 13, 2024 | 3.980 | 4.065 | 3.840 | 3.850 | 70,407 | -0.15(-3.63%) |
Feb 12, 2024 | 4.640 | 4.650 | 3.980 | 3.995 | 175,356 | -0.62(-13.34%) |
Feb 09, 2024 | 4.400 | 4.734 | 4.330 | 4.610 | 52,674 | +0.28(+6.47%) |
Feb 08, 2024 | 4.390 | 4.425 | 4.260 | 4.330 | 35,134 | -0.02(-0.46%) |
Feb 07, 2024 | 4.560 | 4.560 | 4.330 | 4.350 | 55,271 | -0.28(-6.05%) |
Feb 06, 2024 | 4.590 | 4.630 | 4.555 | 4.630 | 13,791 | +0.04(+0.87%) |
Feb 05, 2024 | 4.550 | 4.810 | 4.530 | 4.590 | 38,759 | -0.03(-0.65%) |
Feb 02, 2024 | 4.920 | 4.940 | 4.610 | 4.620 | 39,993 | -0.35(-7.04%) |
Feb 01, 2024 | 5.010 | 5.250 | 4.960 | 4.970 | 51,037 | -0.03(-0.60%) |
Jan 31, 2024 | 5.190 | 5.200 | 5.000 | 5.000 | 41,471 | -0.20(-3.85%) |
Jan 30, 2024 | 5.230 | 5.370 | 5.170 | 5.200 | 27,677 | -0.07(-1.33%) |
Jan 29, 2024 | 5.550 | 5.635 | 5.230 | 5.270 | 32,252 | -0.27(-4.87%) |
Jan 26, 2024 | 5.710 | 5.740 | 5.520 | 5.540 | 45,013 | -0.16(-2.81%) |
Jan 25, 2024 | 5.850 | 5.910 | 5.660 | 5.700 | 63,916 | -0.11(-1.89%) |
Jan 24, 2024 | 5.760 | 5.850 | 5.710 | 5.810 | 44,175 | +0.15(+2.74%) |
Jan 23, 2024 | 5.540 | 5.720 | 5.430 | 5.655 | 45,549 | +0.19(+3.38%) |
Jan 22, 2024 | 5.230 | 5.500 | 5.230 | 5.470 | 40,866 | +0.27(+5.19%) |
Jan 19, 2024 | 5.180 | 5.242 | 5.060 | 5.200 | 51,461 | +0.06(+1.17%) |
Jan 18, 2024 | 5.300 | 5.320 | 5.095 | 5.140 | 32,319 | -0.16(-3.02%) |
Jan 17, 2024 | 5.310 | 5.380 | 5.300 | 5.300 | 25,547 | -0.06(-1.12%) |
Jan 16, 2024 | 5.440 | 5.500 | 5.340 | 5.360 | 47,638 | -0.10(-1.83%) |
Jan 12, 2024 | 5.500 | 5.500 | 5.410 | 5.460 | 55,304 | -0.02(-0.36%) |
Jan 11, 2024 | 5.410 | 5.500 | 5.360 | 5.480 | 62,797 | +0.02(+0.37%) |
Jan 10, 2024 | 5.340 | 5.490 | 5.340 | 5.460 | 43,135 | +0.08(+1.49%) |
Jan 09, 2024 | 5.500 | 5.500 | 5.320 | 5.380 | 59,908 | -0.03(-0.55%) |
Jan 08, 2024 | 5.360 | 5.490 | 5.355 | 5.410 | 30,227 | +0.05(+0.93%) |
Jan 05, 2024 | 5.440 | 5.500 | 5.260 | 5.360 | 224,905 | -0.12(-2.19%) |
Jan 04, 2024 | 5.460 | 5.500 | 5.403 | 5.480 | 47,937 | +0.08(+1.48%) |
Jan 03, 2024 | 5.470 | 5.500 | 5.350 | 5.400 | 68,833 | -0.08(-1.46%) |
Jan 02, 2024 | 5.350 | 5.480 | 5.263 | 5.480 | 34,956 | +0.14(+2.62%) |
Dec 29, 2023 | 5.480 | 5.480 | 5.300 | 5.340 | 28,796 | -0.11(-2.02%) |
Dec 28, 2023 | 5.480 | 5.500 | 5.420 | 5.450 | 47,821 | -0.01(-0.18%) |
Dec 27, 2023 | 5.490 | 5.620 | 5.415 | 5.460 | 147,218 | -0.04(-0.73%) |
Dec 26, 2023 | 5.450 | 5.500 | 5.350 | 5.500 | 42,531 | +0.04(+0.73%) |
Dec 22, 2023 | 5.450 | 5.470 | 5.300 | 5.460 | 59,770 | +0.05(+0.92%) |
Dec 21, 2023 | 5.370 | 5.483 | 5.260 | 5.410 | 43,440 | +0.05(+0.93%) |
Dec 20, 2023 | 5.340 | 5.550 | 5.310 | 5.360 | 94,919 | +0.00(+0.00%) |
Dec 19, 2023 | 5.330 | 5.370 | 5.190 | 5.360 | 50,262 | +0.09(+1.71%) |
Dec 18, 2023 | 5.480 | 5.480 | 5.190 | 5.270 | 46,352 | -0.20(-3.66%) |
Dec 15, 2023 | 5.440 | 5.480 | 5.110 | 5.470 | 382,078 | +0.09(+1.67%) |
Dec 14, 2023 | 5.480 | 5.480 | 5.250 | 5.380 | 97,751 | +0.00(+0.00%) |
Dec 13, 2023 | 5.050 | 5.380 | 4.980 | 5.380 | 111,511 | +0.31(+6.11%) |
Dec 12, 2023 | 5.030 | 5.150 | 4.930 | 5.070 | 73,753 | +0.04(+0.80%) |
Dec 11, 2023 | 4.910 | 5.090 | 4.910 | 5.030 | 113,004 | +0.11(+2.24%) |
Dec 08, 2023 | 4.860 | 4.940 | 4.860 | 4.920 | 47,472 | +0.00(+0.00%) |
Dec 07, 2023 | 4.890 | 5.020 | 4.731 | 4.920 | 49,629 | +0.07(+1.44%) |
Dec 06, 2023 | 4.980 | 4.980 | 4.680 | 4.850 | 60,615 | -0.08(-1.62%) |
Dec 05, 2023 | 4.910 | 4.950 | 4.800 | 4.930 | 36,626 | +0.01(+0.20%) |
Dec 04, 2023 | 4.820 | 4.950 | 4.820 | 4.920 | 39,443 | +0.05(+1.03%) |
Dec 01, 2023 | 4.765 | 4.950 | 4.765 | 4.870 | 56,473 | +0.13(+2.74%) |
Nov 30, 2023 | 4.800 | 4.800 | 4.630 | 4.740 | 36,478 | -0.04(-0.84%) |
Nov 29, 2023 | 4.610 | 4.800 | 4.570 | 4.780 | 35,566 | +0.17(+3.69%) |
Nov 28, 2023 | 4.690 | 4.700 | 4.530 | 4.610 | 30,175 | -0.06(-1.28%) |
Nov 27, 2023 | 4.650 | 4.700 | 4.555 | 4.670 | 60,686 | -0.06(-1.27%) |
Nov 24, 2023 | 4.550 | 4.740 | 4.550 | 4.730 | 9,894 | +0.23(+5.11%) |
Nov 22, 2023 | 4.680 | 4.730 | 4.455 | 4.500 | 36,202 | -0.11(-2.39%) |
Nov 21, 2023 | 4.650 | 4.670 | 4.600 | 4.610 | 11,633 | +0.03(+0.66%) |
Nov 20, 2023 | 4.600 | 4.600 | 4.518 | 4.580 | 18,096 | -0.13(-2.76%) |
Nov 17, 2023 | 4.650 | 4.710 | 4.480 | 4.710 | 51,150 | +0.12(+2.61%) |
Nov 16, 2023 | 4.660 | 4.785 | 4.480 | 4.590 | 39,714 | -0.07(-1.50%) |
Nov 15, 2023 | 4.980 | 4.990 | 4.660 | 4.660 | 36,138 | -0.34(-6.80%) |
Nov 14, 2023 | 4.900 | 5.000 | 4.603 | 5.000 | 91,620 | +0.21(+4.38%) |
Nov 13, 2023 | 4.480 | 4.880 | 4.240 | 4.790 | 59,970 | +0.43(+9.86%) |
Nov 10, 2023 | 4.250 | 4.440 | 3.990 | 4.360 | 33,638 | +0.08(+1.87%) |
Nov 09, 2023 | 4.490 | 4.490 | 3.980 | 4.280 | 36,231 | -0.15(-3.39%) |
Nov 08, 2023 | 4.490 | 4.500 | 4.330 | 4.430 | 38,187 | -0.02(-0.45%) |
Nov 07, 2023 | 3.900 | 4.450 | 3.900 | 4.450 | 43,429 | +0.54(+13.81%) |
Nov 06, 2023 | 4.200 | 4.200 | 3.840 | 3.910 | 37,737 | -0.28(-6.68%) |
Nov 03, 2023 | 4.290 | 4.390 | 4.190 | 4.190 | 36,613 | +0.02(+0.48%) |
Nov 02, 2023 | 3.980 | 4.220 | 3.960 | 4.170 | 34,508 | +0.27(+6.92%) |
Nov 01, 2023 | 4.070 | 4.070 | 3.900 | 3.900 | 23,511 | -0.14(-3.47%) |
Oct 31, 2023 | 3.960 | 4.060 | 3.940 | 4.040 | 31,067 | +0.08(+2.02%) |
Oct 30, 2023 | 3.920 | 4.000 | 3.830 | 3.960 | 23,207 | +0.12(+3.13%) |
Oct 27, 2023 | 3.930 | 3.930 | 3.830 | 3.840 | 16,494 | -0.13(-3.27%) |
Oct 26, 2023 | 3.960 | 4.030 | 3.811 | 3.970 | 27,973 | +0.05(+1.28%) |
Oct 25, 2023 | 3.980 | 4.050 | 3.880 | 3.920 | 15,519 | -0.04(-1.01%) |
Oct 24, 2023 | 3.930 | 3.990 | 3.820 | 3.960 | 18,212 | +0.10(+2.59%) |
Oct 23, 2023 | 3.880 | 3.970 | 3.800 | 3.860 | 31,425 | +0.00(+0.00%) |
Oct 20, 2023 | 3.890 | 4.010 | 3.800 | 3.860 | 38,636 | -0.01(-0.26%) |
Oct 19, 2023 | 3.970 | 4.000 | 3.810 | 3.870 | 49,031 | -0.06(-1.53%) |
Oct 18, 2023 | 4.150 | 4.240 | 3.785 | 3.930 | 23,957 | -0.21(-5.07%) |
Oct 17, 2023 | 4.230 | 4.430 | 4.080 | 4.140 | 52,930 | +0.10(+2.48%) |
Oct 16, 2023 | 3.970 | 4.270 | 3.810 | 4.040 | 44,033 | +0.16(+4.12%) |
Oct 13, 2023 | 3.830 | 4.210 | 3.750 | 3.880 | 30,175 | +0.09(+2.51%) |
Oct 12, 2023 | 3.760 | 3.900 | 3.670 | 3.785 | 45,037 | -0.08(-2.20%) |
Oct 11, 2023 | 3.910 | 4.060 | 3.840 | 3.870 | 20,006 | -0.07(-1.78%) |
Oct 10, 2023 | 4.060 | 4.100 | 3.900 | 3.940 | 46,310 | -0.07(-1.75%) |
Oct 09, 2023 | 4.020 | 4.110 | 3.933 | 4.010 | 30,175 | -0.02(-0.50%) |
Oct 06, 2023 | 4.110 | 4.110 | 4.010 | 4.030 | 31,729 | -0.08(-1.95%) |
Oct 05, 2023 | 4.210 | 4.395 | 4.080 | 4.110 | 55,630 | -0.08(-1.91%) |
Oct 04, 2023 | 4.050 | 4.290 | 4.050 | 4.190 | 33,247 | +0.19(+4.75%) |
Oct 03, 2023 | 3.910 | 4.140 | 3.860 | 4.000 | 37,893 | +0.07(+1.78%) |
Oct 02, 2023 | 4.010 | 4.095 | 3.900 | 3.930 | 36,303 | -0.04(-1.01%) |
Sep 29, 2023 | 4.090 | 4.139 | 3.970 | 3.970 | 36,839 | -0.13(-3.17%) |
Sep 28, 2023 | 4.020 | 4.180 | 3.950 | 4.100 | 27,233 | +0.04(+0.99%) |
Sep 27, 2023 | 3.960 | 4.189 | 3.960 | 4.060 | 25,961 | +0.14(+3.57%) |
Sep 26, 2023 | 4.090 | 4.250 | 3.870 | 3.920 | 44,192 | -0.34(-7.98%) |
Sep 25, 2023 | 4.045 | 4.290 | 4.225 | 4.260 | 29,282 | +0.19(+4.67%) |
Sep 22, 2023 | 4.030 | 4.130 | 4.009 | 4.070 | 39,370 | +0.04(+0.99%) |
Sep 21, 2023 | 4.030 | 4.160 | 4.010 | 4.030 | 15,312 | -0.04(-1.10%) |
Sep 20, 2023 | 4.050 | 4.110 | 4.010 | 4.075 | 11,344 | +0.04(+1.12%) |
Sep 19, 2023 | 4.040 | 4.060 | 4.010 | 4.030 | 16,408 | +0.01(+0.25%) |
Sep 18, 2023 | 4.120 | 4.240 | 4.000 | 4.020 | 47,453 | -0.09(-2.19%) |
Sep 15, 2023 | 4.340 | 4.470 | 4.020 | 4.110 | 130,953 | -0.22(-5.08%) |
Sep 14, 2023 | 4.130 | 4.330 | 4.130 | 4.330 | 25,563 | +0.19(+4.59%) |
Sep 13, 2023 | 4.420 | 4.420 | 4.100 | 4.140 | 65,370 | -0.28(-6.33%) |
Sep 12, 2023 | 4.495 | 4.609 | 4.380 | 4.420 | 18,074 | +0.00(+0.00%) |
Sep 11, 2023 | 4.460 | 4.500 | 4.220 | 4.420 | 34,448 | +0.00(+0.11%) |
Sep 08, 2023 | 4.200 | 4.480 | 4.130 | 4.415 | 63,132 | +0.24(+5.62%) |
Sep 07, 2023 | 4.480 | 4.650 | 4.000 | 4.180 | 329,995 | -0.27(-6.07%) |
Sep 06, 2023 | 4.400 | 4.570 | 4.300 | 4.450 | 45,054 | +0.05(+1.14%) |
Sep 05, 2023 | 4.760 | 4.880 | 4.301 | 4.400 | 57,222 | -0.36(-7.56%) |
Sep 01, 2023 | 4.770 | 5.040 | 4.715 | 4.760 | 34,550 | +0.03(+0.63%) |
Aug 31, 2023 | 4.990 | 4.990 | 4.720 | 4.730 | 29,147 | -0.10(-2.07%) |
Aug 30, 2023 | 5.000 | 5.070 | 4.720 | 4.830 | 24,258 | -0.13(-2.62%) |
Aug 29, 2023 | 4.810 | 5.010 | 4.770 | 4.960 | 32,445 | +0.18(+3.77%) |
Aug 28, 2023 | 4.870 | 4.930 | 4.720 | 4.780 | 51,463 | -0.10(-2.05%) |
Aug 25, 2023 | 4.770 | 4.900 | 4.770 | 4.880 | 13,944 | +0.09(+1.88%) |
Aug 24, 2023 | 4.700 | 4.870 | 4.700 | 4.790 | 92,765 | +0.05(+1.05%) |
Aug 23, 2023 | 4.700 | 4.840 | 4.700 | 4.740 | 20,243 | +0.01(+0.21%) |
Aug 22, 2023 | 4.740 | 4.800 | 4.685 | 4.730 | 23,270 | +0.04(+0.85%) |
Aug 21, 2023 | 4.720 | 4.810 | 4.680 | 4.690 | 23,066 | +0.01(+0.21%) |
Aug 18, 2023 | 4.750 | 4.880 | 4.630 | 4.680 | 31,675 | -0.11(-2.30%) |
Aug 17, 2023 | 4.800 | 4.920 | 4.721 | 4.790 | 65,593 | -0.06(-1.24%) |
Aug 16, 2023 | 4.770 | 4.940 | 4.750 | 4.850 | 48,037 | +0.10(+2.11%) |
Aug 15, 2023 | 4.980 | 5.050 | 4.720 | 4.750 | 40,685 | -0.26(-5.19%) |
Aug 14, 2023 | 5.250 | 5.250 | 4.960 | 5.010 | 45,428 | -0.26(-4.93%) |
Aug 11, 2023 | 5.220 | 5.320 | 5.155 | 5.270 | 46,417 | +0.02(+0.38%) |
Aug 10, 2023 | 5.100 | 5.275 | 5.100 | 5.250 | 46,455 | -0.04(-0.76%) |
Aug 09, 2023 | 5.340 | 5.340 | 5.185 | 5.290 | 35,119 | -0.01(-0.19%) |
Aug 08, 2023 | 5.340 | 5.380 | 5.275 | 5.300 | 53,883 | -0.05(-0.93%) |
Aug 07, 2023 | 5.330 | 5.380 | 5.270 | 5.350 | 52,522 | +0.05(+0.94%) |
Aug 04, 2023 | 5.340 | 5.350 | 5.275 | 5.300 | 21,999 | +0.00(+0.00%) |
Aug 03, 2023 | 5.320 | 5.370 | 5.270 | 5.300 | 28,807 | +0.00(+0.00%) |
Aug 02, 2023 | 5.280 | 5.410 | 5.240 | 5.300 | 27,456 | +0.00(+0.00%) |
Aug 01, 2023 | 5.230 | 5.370 | 5.160 | 5.300 | 47,325 | +0.07(+1.34%) |
Jul 31, 2023 | 5.210 | 5.270 | 5.176 | 5.230 | 46,581 | +0.03(+0.58%) |
Jul 28, 2023 | 5.270 | 5.270 | 5.190 | 5.200 | 30,912 | -0.02(-0.38%) |
Jul 27, 2023 | 5.140 | 5.250 | 5.090 | 5.220 | 38,651 | +0.08(+1.56%) |
Jul 26, 2023 | 5.130 | 5.231 | 5.100 | 5.140 | 29,437 | +0.04(+0.78%) |
Jul 25, 2023 | 5.170 | 5.260 | 5.000 | 5.100 | 20,054 | -0.11(-2.11%) |
Jul 24, 2023 | 5.250 | 5.250 | 5.040 | 5.210 | 45,144 | -0.05(-0.95%) |
Jul 21, 2023 | 5.330 | 5.330 | 5.230 | 5.260 | 44,411 | -0.07(-1.31%) |
Jul 20, 2023 | 5.150 | 5.340 | 5.088 | 5.330 | 42,311 | +0.21(+4.10%) |
Jul 19, 2023 | 4.828 | 5.150 | 4.828 | 5.120 | 16,982 | +0.08(+1.59%) |
Jul 18, 2023 | 4.850 | 5.210 | 4.850 | 5.040 | 51,946 | +0.17(+3.49%) |
Jul 17, 2023 | 4.830 | 5.010 | 4.760 | 4.870 | 34,115 | +0.08(+1.67%) |
Jul 14, 2023 | 4.890 | 4.890 | 4.750 | 4.790 | 28,296 | -0.11(-2.24%) |
Jul 13, 2023 | 4.920 | 5.110 | 4.880 | 4.900 | 29,873 | -0.01(-0.20%) |
Jul 12, 2023 | 4.990 | 5.020 | 4.850 | 4.910 | 56,787 | +0.03(+0.61%) |
Jul 11, 2023 | 4.960 | 5.040 | 4.840 | 4.880 | 28,217 | -0.06(-1.21%) |
Jul 10, 2023 | 5.250 | 5.250 | 4.910 | 4.940 | 49,354 | -0.31(-5.90%) |
Jul 07, 2023 | 4.870 | 5.420 | 4.650 | 5.250 | 337,865 | +0.43(+8.92%) |
Jul 06, 2023 | 4.660 | 4.870 | 4.460 | 4.820 | 65,498 | +0.06(+1.26%) |
Jul 05, 2023 | 4.740 | 4.815 | 4.640 | 4.760 | 35,306 | +0.00(+0.00%) |
Jul 03, 2023 | 4.730 | 4.760 | 4.580 | 4.760 | 20,605 | +0.07(+1.49%) |
Jun 30, 2023 | 4.790 | 4.820 | 4.620 | 4.690 | 45,212 | -0.08(-1.68%) |
Jun 29, 2023 | 4.550 | 4.820 | 4.520 | 4.770 | 37,473 | +0.20(+4.38%) |
Jun 28, 2023 | 4.460 | 4.590 | 4.410 | 4.570 | 66,125 | +0.15(+3.39%) |
Jun 27, 2023 | 4.330 | 4.430 | 4.236 | 4.420 | 92,614 | +0.09(+2.08%) |
Jun 26, 2023 | 4.200 | 4.360 | 4.180 | 4.330 | 82,990 | +0.08(+1.88%) |
Jun 23, 2023 | 4.050 | 4.490 | 3.800 | 4.250 | 692,661 | +0.14(+3.41%) |
Jun 22, 2023 | 4.280 | 4.310 | 4.080 | 4.110 | 27,717 | -0.09(-2.14%) |
Jun 21, 2023 | 4.310 | 4.410 | 4.160 | 4.200 | 31,712 | -0.11(-2.55%) |
Jun 20, 2023 | 4.390 | 4.390 | 4.250 | 4.310 | 54,464 | -0.08(-1.82%) |
Jun 16, 2023 | 4.400 | 4.400 | 4.250 | 4.390 | 157,576 | +0.06(+1.39%) |
Jun 15, 2023 | 4.170 | 4.360 | 4.139 | 4.330 | 39,381 | +0.17(+4.09%) |
Jun 14, 2023 | 4.350 | 4.390 | 4.160 | 4.160 | 37,056 | -0.16(-3.70%) |
Jun 13, 2023 | 4.160 | 4.380 | 4.160 | 4.320 | 55,473 | +0.22(+5.37%) |
Jun 12, 2023 | 4.160 | 4.260 | 4.049 | 4.100 | 39,426 | -0.07(-1.68%) |
Jun 09, 2023 | 4.250 | 4.250 | 4.105 | 4.170 | 23,051 | -0.07(-1.65%) |
Jun 08, 2023 | 4.200 | 4.295 | 4.120 | 4.240 | 38,055 | +0.06(+1.44%) |
Jun 07, 2023 | 4.000 | 4.290 | 3.840 | 4.180 | 131,796 | +0.22(+5.56%) |
Jun 06, 2023 | 3.820 | 4.090 | 3.820 | 3.960 | 97,454 | +0.11(+2.86%) |
Jun 05, 2023 | 3.670 | 3.850 | 3.560 | 3.850 | 73,129 | +0.14(+3.77%) |
Jun 02, 2023 | 3.550 | 3.754 | 3.540 | 3.710 | 58,918 | +0.25(+7.23%) |