Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.827 | 3.827 | 3.549 | 3.693 | 10,721 | -0.04(-1.03%) |
Apr 29, 2024 | 3.664 | 3.740 | 3.635 | 3.731 | 2,584 | +0.05(+1.40%) |
Apr 26, 2024 | 3.693 | 3.817 | 3.650 | 3.679 | 13,586 | +0.05(+1.48%) |
Apr 25, 2024 | 3.607 | 3.635 | 3.549 | 3.626 | 3,940 | -0.04(-1.04%) |
Apr 24, 2024 | 3.616 | 3.693 | 3.616 | 3.664 | 5,619 | -0.05(-1.35%) |
Apr 23, 2024 | 3.714 | 3.714 | 3.714 | 3.714 | 351 | -0.02(-0.45%) |
Apr 22, 2024 | 3.578 | 3.779 | 3.549 | 3.731 | 6,260 | +0.11(+3.17%) |
Apr 19, 2024 | 3.550 | 3.616 | 3.550 | 3.616 | 5,861 | +0.00(+0.00%) |
Apr 18, 2024 | 3.664 | 3.683 | 3.578 | 3.616 | 5,126 | -0.01(-0.26%) |
Apr 17, 2024 | 3.673 | 3.673 | 3.626 | 3.626 | 1,050 | -0.03(-0.79%) |
Apr 16, 2024 | 3.721 | 3.727 | 3.540 | 3.654 | 14,275 | -0.15(-4.02%) |
Apr 15, 2024 | 3.702 | 3.817 | 3.664 | 3.807 | 5,676 | +0.18(+5.01%) |
Apr 12, 2024 | 3.721 | 3.884 | 3.559 | 3.626 | 5,725 | -0.11(-2.94%) |
Apr 11, 2024 | 3.654 | 3.750 | 3.654 | 3.736 | 14,238 | +0.10(+2.76%) |
Apr 10, 2024 | 3.559 | 3.664 | 3.559 | 3.635 | 3,011 | +0.00(+0.00%) |
Apr 09, 2024 | 3.616 | 3.721 | 3.530 | 3.635 | 37,603 | -0.15(-4.04%) |
Apr 08, 2024 | 3.578 | 4.152 | 3.569 | 3.788 | 33,044 | +0.12(+3.39%) |
Apr 05, 2024 | 3.673 | 3.683 | 3.559 | 3.664 | 7,266 | -0.00(-0.13%) |
Apr 04, 2024 | 3.659 | 3.688 | 3.659 | 3.669 | 2,676 | +0.01(+0.39%) |
Apr 03, 2024 | 3.654 | 3.721 | 3.501 | 3.654 | 18,368 | -0.02(-0.52%) |
Apr 02, 2024 | 3.693 | 3.779 | 3.635 | 3.673 | 10,611 | -0.11(-2.78%) |
Apr 01, 2024 | 3.769 | 3.817 | 3.616 | 3.779 | 17,466 | +0.09(+2.33%) |
Mar 28, 2024 | 3.406 | 3.769 | 3.329 | 3.693 | 90,606 | +0.30(+8.73%) |
Mar 27, 2024 | 4.066 | 4.066 | 3.358 | 3.396 | 218,498 | -1.01(-22.99%) |
Mar 26, 2024 | 4.439 | 4.467 | 4.353 | 4.410 | 33,615 | -0.07(-1.50%) |
Mar 25, 2024 | 4.353 | 4.487 | 4.276 | 4.477 | 17,504 | +0.12(+2.86%) |
Mar 22, 2024 | 4.171 | 4.429 | 4.171 | 4.353 | 29,097 | +0.13(+3.17%) |
Mar 21, 2024 | 4.238 | 4.238 | 4.180 | 4.219 | 126,112 | +0.04(+0.92%) |
Mar 20, 2024 | 4.228 | 4.305 | 4.171 | 4.180 | 18,213 | -0.05(-1.13%) |
Mar 19, 2024 | 4.295 | 4.372 | 4.228 | 4.228 | 21,218 | -0.05(-1.12%) |
Mar 18, 2024 | 4.094 | 4.326 | 4.094 | 4.276 | 35,378 | +0.20(+4.93%) |
Mar 15, 2024 | 4.066 | 4.114 | 4.066 | 4.075 | 5,353 | +0.01(+0.24%) |
Mar 14, 2024 | 4.075 | 4.123 | 3.999 | 4.066 | 7,358 | -0.06(-1.39%) |
Mar 13, 2024 | 4.018 | 4.142 | 4.018 | 4.123 | 50,635 | +0.11(+2.86%) |
Mar 12, 2024 | 4.047 | 4.094 | 3.970 | 4.008 | 33,657 | -0.03(-0.71%) |
Mar 11, 2024 | 3.893 | 4.085 | 3.779 | 4.037 | 87,889 | +0.02(+0.48%) |
Mar 08, 2024 | 3.999 | 4.094 | 3.932 | 4.018 | 28,169 | -0.01(-0.24%) |
Mar 07, 2024 | 4.094 | 4.094 | 3.999 | 4.027 | 7,493 | -0.03(-0.71%) |
Mar 06, 2024 | 3.989 | 4.094 | 3.932 | 4.056 | 55,746 | +0.12(+3.16%) |
Mar 05, 2024 | 3.922 | 3.999 | 3.740 | 3.932 | 24,755 | -0.06(-1.44%) |
Mar 04, 2024 | 4.066 | 4.066 | 3.960 | 3.989 | 14,777 | -0.08(-1.88%) |
Mar 01, 2024 | 3.922 | 4.079 | 3.921 | 4.066 | 51,919 | +0.14(+3.66%) |
Feb 29, 2024 | 3.827 | 3.960 | 3.827 | 3.922 | 12,594 | -0.03(-0.81%) |
Feb 28, 2024 | 3.884 | 3.954 | 3.884 | 3.954 | 9,544 | -0.02(-0.40%) |
Feb 27, 2024 | 3.874 | 3.970 | 3.874 | 3.970 | 10,077 | +0.07(+1.72%) |
Feb 26, 2024 | 3.903 | 3.960 | 3.903 | 3.903 | 20,264 | -0.06(-1.45%) |
Feb 23, 2024 | 3.970 | 3.996 | 3.922 | 3.960 | 6,658 | +0.00(+0.03%) |
Feb 22, 2024 | 3.970 | 3.970 | 3.836 | 3.959 | 4,322 | +0.05(+1.19%) |
Feb 21, 2024 | 3.846 | 3.957 | 3.841 | 3.913 | 5,958 | -0.06(-1.45%) |
Feb 20, 2024 | 3.922 | 3.970 | 3.731 | 3.970 | 36,763 | +0.08(+1.97%) |
Feb 16, 2024 | 3.827 | 3.903 | 3.817 | 3.893 | 18,731 | +0.07(+1.75%) |
Feb 15, 2024 | 3.827 | 3.827 | 3.798 | 3.827 | 4,831 | +0.01(+0.25%) |
Feb 14, 2024 | 3.788 | 3.827 | 3.779 | 3.817 | 9,118 | +0.00(+0.12%) |
Feb 13, 2024 | 3.812 | 3.812 | 3.812 | 3.812 | 624 | -0.01(-0.37%) |
Feb 12, 2024 | 3.760 | 3.827 | 3.760 | 3.827 | 5,828 | +0.07(+1.78%) |
Feb 09, 2024 | 3.750 | 3.827 | 3.731 | 3.760 | 5,161 | -0.07(-1.75%) |
Feb 08, 2024 | 3.788 | 3.827 | 3.683 | 3.827 | 13,095 | +0.09(+2.30%) |
Feb 07, 2024 | 3.740 | 3.794 | 3.693 | 3.740 | 8,171 | -0.09(-2.25%) |
Feb 06, 2024 | 3.827 | 3.874 | 3.779 | 3.827 | 14,035 | +0.04(+1.14%) |
Feb 05, 2024 | 3.733 | 3.827 | 3.733 | 3.783 | 5,573 | +0.10(+2.67%) |
Feb 02, 2024 | 3.731 | 3.798 | 3.685 | 3.685 | 4,134 | -0.01(-0.21%) |
Feb 01, 2024 | 3.807 | 3.807 | 3.693 | 3.693 | 1,233 | -0.04(-1.03%) |
Jan 31, 2024 | 3.750 | 3.814 | 3.731 | 3.731 | 1,612 | -0.09(-2.26%) |
Jan 30, 2024 | 3.824 | 3.824 | 3.760 | 3.817 | 1,001 | +0.00(+0.13%) |
Jan 29, 2024 | 3.827 | 3.827 | 3.697 | 3.812 | 3,269 | -0.01(-0.38%) |
Jan 26, 2024 | 3.827 | 3.827 | 3.731 | 3.827 | 7,532 | +0.01(+0.25%) |
Jan 25, 2024 | 3.874 | 3.874 | 3.807 | 3.817 | 6,333 | -0.11(-2.69%) |
Jan 24, 2024 | 3.922 | 3.980 | 3.913 | 3.922 | 16,927 | +0.01(+0.24%) |
Jan 23, 2024 | 3.836 | 3.913 | 3.836 | 3.913 | 1,673 | +0.00(+0.00%) |
Jan 22, 2024 | 3.731 | 3.913 | 3.683 | 3.913 | 9,641 | +0.10(+2.51%) |
Jan 19, 2024 | 3.865 | 3.865 | 3.817 | 3.817 | 607 | +0.02(+0.50%) |
Jan 18, 2024 | 3.740 | 3.874 | 3.664 | 3.798 | 6,982 | +0.00(+0.00%) |
Jan 17, 2024 | 3.846 | 3.846 | 3.635 | 3.798 | 5,863 | -0.05(-1.24%) |
Jan 16, 2024 | 4.018 | 3.951 | 3.731 | 3.846 | 30,463 | -0.18(-4.53%) |
Jan 12, 2024 | 4.024 | 4.066 | 3.970 | 4.028 | 5,769 | +0.01(+0.25%) |
Jan 11, 2024 | 3.922 | 4.018 | 3.832 | 4.018 | 7,454 | +0.03(+0.72%) |
Jan 10, 2024 | 3.941 | 3.989 | 3.922 | 3.989 | 9,539 | -0.01(-0.24%) |
Jan 09, 2024 | 4.152 | 4.152 | 3.922 | 3.999 | 16,340 | -0.13(-3.24%) |
Jan 08, 2024 | 3.903 | 4.161 | 3.903 | 4.133 | 16,864 | +0.14(+3.60%) |
Jan 05, 2024 | 3.941 | 4.114 | 3.936 | 3.989 | 10,977 | -0.10(-2.34%) |
Jan 04, 2024 | 3.827 | 4.085 | 3.827 | 4.085 | 18,068 | +0.32(+8.38%) |
Jan 03, 2024 | 3.607 | 3.970 | 3.568 | 3.769 | 45,949 | +0.16(+4.51%) |
Jan 02, 2024 | 3.568 | 3.654 | 3.520 | 3.607 | 2,715 | +0.11(+3.01%) |
Dec 29, 2023 | 3.492 | 3.597 | 3.492 | 3.501 | 7,594 | -0.03(-0.81%) |
Dec 28, 2023 | 3.473 | 3.626 | 3.473 | 3.530 | 8,245 | +0.00(+0.00%) |
Dec 27, 2023 | 3.597 | 3.607 | 3.470 | 3.530 | 10,140 | -0.05(-1.34%) |
Dec 26, 2023 | 3.549 | 3.683 | 3.530 | 3.578 | 9,808 | +0.03(+0.81%) |
Dec 22, 2023 | 3.568 | 3.683 | 3.549 | 3.549 | 4,961 | -0.01(-0.27%) |
Dec 21, 2023 | 3.626 | 3.635 | 3.549 | 3.559 | 4,204 | -0.03(-0.80%) |
Dec 20, 2023 | 3.511 | 3.635 | 3.501 | 3.587 | 8,642 | +0.08(+2.18%) |
Dec 19, 2023 | 3.568 | 3.712 | 3.511 | 3.511 | 18,255 | +0.04(+1.10%) |
Dec 18, 2023 | 3.444 | 3.674 | 3.396 | 3.473 | 11,776 | +0.12(+3.71%) |
Dec 15, 2023 | 3.645 | 3.807 | 3.329 | 3.348 | 54,249 | -0.23(-6.42%) |
Dec 14, 2023 | 3.530 | 3.578 | 3.501 | 3.578 | 13,057 | +0.12(+3.60%) |
Dec 13, 2023 | 3.425 | 3.578 | 3.396 | 3.453 | 16,743 | +0.03(+0.84%) |
Dec 12, 2023 | 3.463 | 3.740 | 3.425 | 3.425 | 28,237 | -0.16(-4.53%) |
Dec 11, 2023 | 3.654 | 3.702 | 3.578 | 3.587 | 22,032 | -0.09(-2.34%) |
Dec 08, 2023 | 3.607 | 3.721 | 3.607 | 3.673 | 12,550 | -0.01(-0.26%) |
Dec 07, 2023 | 3.578 | 3.693 | 3.559 | 3.683 | 18,833 | +0.14(+4.05%) |
Dec 06, 2023 | 3.597 | 3.827 | 3.540 | 3.540 | 7,868 | -0.05(-1.33%) |
Dec 05, 2023 | 3.760 | 3.804 | 3.568 | 3.587 | 16,403 | -0.20(-5.30%) |
Dec 04, 2023 | 4.056 | 4.056 | 3.760 | 3.788 | 29,564 | -0.35(-8.54%) |
Dec 01, 2023 | 4.142 | 4.142 | 4.018 | 4.142 | 8,094 | +0.03(+0.70%) |
Nov 30, 2023 | 4.075 | 4.133 | 4.071 | 4.114 | 4,282 | +0.03(+0.70%) |
Nov 29, 2023 | 4.047 | 4.159 | 4.037 | 4.085 | 19,755 | -0.05(-1.16%) |
Nov 28, 2023 | 4.075 | 4.152 | 4.037 | 4.133 | 9,741 | +0.10(+2.37%) |
Nov 27, 2023 | 4.114 | 4.114 | 4.037 | 4.037 | 3,760 | -0.06(-1.40%) |
Nov 24, 2023 | 4.305 | 4.305 | 4.066 | 4.094 | 6,113 | -0.11(-2.51%) |
Nov 22, 2023 | 4.200 | 4.248 | 4.037 | 4.200 | 21,129 | -0.15(-3.52%) |
Nov 21, 2023 | 4.219 | 4.362 | 4.219 | 4.353 | 9,659 | +0.12(+2.94%) |
Nov 20, 2023 | 4.018 | 4.247 | 4.018 | 4.228 | 10,113 | +0.22(+5.49%) |
Nov 17, 2023 | 3.874 | 4.018 | 3.825 | 4.008 | 8,887 | +0.16(+4.23%) |
Nov 16, 2023 | 3.908 | 3.908 | 3.846 | 3.846 | 3,278 | -0.08(-1.95%) |
Nov 15, 2023 | 4.066 | 4.118 | 3.664 | 3.922 | 33,356 | -0.18(-4.43%) |
Nov 14, 2023 | 4.353 | 4.467 | 4.085 | 4.104 | 15,421 | -0.29(-6.54%) |
Nov 13, 2023 | 4.056 | 4.401 | 3.979 | 4.391 | 22,335 | +0.33(+8.00%) |
Nov 10, 2023 | 4.018 | 4.066 | 3.960 | 4.066 | 4,340 | +0.10(+2.41%) |
Nov 09, 2023 | 3.980 | 3.980 | 3.932 | 3.970 | 1,255 | -0.01(-0.24%) |
Nov 08, 2023 | 4.018 | 4.040 | 3.922 | 3.980 | 16,600 | -0.02(-0.48%) |
Nov 07, 2023 | 3.989 | 4.056 | 3.932 | 3.999 | 3,184 | +0.10(+2.45%) |
Nov 06, 2023 | 3.922 | 3.970 | 3.903 | 3.903 | 3,019 | -0.07(-1.69%) |
Nov 03, 2023 | 3.874 | 3.970 | 3.865 | 3.970 | 5,191 | +0.11(+2.98%) |
Nov 02, 2023 | 3.836 | 3.865 | 3.798 | 3.855 | 1,456 | +0.08(+2.03%) |
Nov 01, 2023 | 3.788 | 3.846 | 3.779 | 3.779 | 9,073 | -0.07(-1.74%) |
Oct 31, 2023 | 3.874 | 3.893 | 3.789 | 3.846 | 12,609 | -0.02(-0.50%) |
Oct 30, 2023 | 3.913 | 3.913 | 3.865 | 3.865 | 8,142 | -0.03(-0.74%) |
Oct 27, 2023 | 3.827 | 3.970 | 3.779 | 3.893 | 19,446 | +0.09(+2.26%) |
Oct 26, 2023 | 3.630 | 3.807 | 3.630 | 3.807 | 3,995 | +0.06(+1.53%) |
Oct 25, 2023 | 3.463 | 3.760 | 3.463 | 3.750 | 8,935 | +0.15(+4.26%) |
Oct 24, 2023 | 3.492 | 3.607 | 3.492 | 3.597 | 3,071 | -0.12(-3.34%) |
Oct 23, 2023 | 3.587 | 3.731 | 3.444 | 3.721 | 14,916 | +0.18(+5.14%) |
Oct 20, 2023 | 3.492 | 3.540 | 3.425 | 3.540 | 7,557 | +0.15(+4.52%) |
Oct 19, 2023 | 3.453 | 3.587 | 3.377 | 3.386 | 10,355 | -0.03(-0.84%) |
Oct 18, 2023 | 3.530 | 3.587 | 3.415 | 3.415 | 4,250 | -0.10(-2.86%) |
Oct 17, 2023 | 3.482 | 3.549 | 3.430 | 3.516 | 4,134 | -0.00(-0.14%) |
Oct 16, 2023 | 3.463 | 3.549 | 3.358 | 3.520 | 18,076 | +0.13(+3.95%) |
Oct 13, 2023 | 3.377 | 3.511 | 3.358 | 3.386 | 3,080 | -0.13(-3.80%) |
Oct 12, 2023 | 3.520 | 3.559 | 3.387 | 3.520 | 3,846 | -0.02(-0.54%) |
Oct 11, 2023 | 3.425 | 3.565 | 3.406 | 3.540 | 2,495 | +0.04(+1.09%) |
Oct 10, 2023 | 3.367 | 3.540 | 3.367 | 3.501 | 1,545 | +0.12(+3.68%) |
Oct 09, 2023 | 3.683 | 3.683 | 3.262 | 3.377 | 46,330 | -0.24(-6.61%) |
Oct 06, 2023 | 3.602 | 3.693 | 3.508 | 3.616 | 2,857 | +0.12(+3.56%) |
Oct 05, 2023 | 3.463 | 3.492 | 3.444 | 3.492 | 2,106 | +0.02(+0.55%) |
Oct 04, 2023 | 3.673 | 3.683 | 3.348 | 3.473 | 31,727 | -0.25(-6.68%) |
Oct 03, 2023 | 3.635 | 3.750 | 3.635 | 3.721 | 3,248 | +0.06(+1.57%) |
Oct 02, 2023 | 3.913 | 3.913 | 3.635 | 3.664 | 14,318 | -0.25(-6.36%) |
Sep 29, 2023 | 3.922 | 3.970 | 3.731 | 3.913 | 19,498 | -0.04(-0.97%) |
Sep 28, 2023 | 3.999 | 4.032 | 3.913 | 3.951 | 21,678 | -0.07(-1.67%) |
Sep 27, 2023 | 3.922 | 4.018 | 3.922 | 4.018 | 18,396 | +0.08(+1.94%) |
Sep 26, 2023 | 3.865 | 4.008 | 3.865 | 3.941 | 9,494 | -0.01(-0.24%) |
Sep 25, 2023 | 4.008 | 4.075 | 3.932 | 3.951 | 10,167 | -0.15(-3.73%) |
Sep 22, 2023 | 4.114 | 4.161 | 3.922 | 4.104 | 22,287 | +0.02(+0.47%) |
Sep 21, 2023 | 3.893 | 4.085 | 3.788 | 4.085 | 6,094 | +0.09(+2.15%) |
Sep 20, 2023 | 3.951 | 4.008 | 3.740 | 3.999 | 25,568 | +0.00(+0.00%) |
Sep 19, 2023 | 4.114 | 4.114 | 3.980 | 3.999 | 7,667 | +0.00(+0.00%) |
Sep 18, 2023 | 4.027 | 4.133 | 3.980 | 3.999 | 7,163 | -0.05(-1.18%) |
Sep 15, 2023 | 4.001 | 4.078 | 3.838 | 4.047 | 51,523 | +0.00(+0.00%) |
Sep 14, 2023 | 3.955 | 4.157 | 3.955 | 4.047 | 50,192 | +0.07(+1.85%) |
Sep 13, 2023 | 3.927 | 4.047 | 3.927 | 3.973 | 14,625 | -0.07(-1.82%) |
Sep 12, 2023 | 3.899 | 4.093 | 3.895 | 4.047 | 12,686 | -0.05(-1.12%) |
Sep 11, 2023 | 3.918 | 4.116 | 3.918 | 4.093 | 84,649 | +0.17(+4.22%) |
Sep 08, 2023 | 3.863 | 3.936 | 3.807 | 3.927 | 11,932 | -0.02(-0.47%) |
Sep 07, 2023 | 4.001 | 4.001 | 3.844 | 3.945 | 42,966 | -0.04(-0.92%) |
Sep 06, 2023 | 4.037 | 4.042 | 3.780 | 3.982 | 37,970 | +0.03(+0.70%) |
Sep 05, 2023 | 4.093 | 4.093 | 3.789 | 3.955 | 84,166 | -0.09(-2.27%) |
Sep 01, 2023 | 3.899 | 4.111 | 3.830 | 4.047 | 51,030 | +0.09(+2.33%) |
Aug 31, 2023 | 4.120 | 4.120 | 3.853 | 3.955 | 69,006 | -0.18(-4.44%) |
Aug 30, 2023 | 4.001 | 4.139 | 3.918 | 4.139 | 23,157 | +0.03(+0.67%) |
Aug 29, 2023 | 4.304 | 4.304 | 3.973 | 4.111 | 16,666 | +0.06(+1.59%) |
Aug 28, 2023 | 3.835 | 4.083 | 3.817 | 4.047 | 56,267 | +0.30(+8.11%) |
Aug 25, 2023 | 3.458 | 3.743 | 3.458 | 3.743 | 8,288 | +0.22(+6.27%) |
Aug 24, 2023 | 3.559 | 3.669 | 3.504 | 3.522 | 7,747 | -0.21(-5.67%) |
Aug 23, 2023 | 3.596 | 3.738 | 3.578 | 3.734 | 11,449 | +0.13(+3.57%) |
Aug 22, 2023 | 3.486 | 3.651 | 3.449 | 3.605 | 8,362 | +0.13(+3.70%) |
Aug 21, 2023 | 3.375 | 3.531 | 3.375 | 3.476 | 13,857 | -0.02(-0.53%) |
Aug 18, 2023 | 3.522 | 3.541 | 3.495 | 3.495 | 2,397 | -0.15(-4.04%) |
Aug 17, 2023 | 3.550 | 3.798 | 3.246 | 3.642 | 11,037 | +0.01(+0.25%) |
Aug 16, 2023 | 3.780 | 3.881 | 3.587 | 3.633 | 21,168 | -0.17(-4.36%) |
Aug 15, 2023 | 3.890 | 4.079 | 3.771 | 3.798 | 24,382 | -0.09(-2.36%) |
Aug 14, 2023 | 3.909 | 4.019 | 3.863 | 3.890 | 25,875 | -0.14(-3.42%) |
Aug 11, 2023 | 4.295 | 4.295 | 3.955 | 4.028 | 6,346 | -0.20(-4.78%) |
Aug 10, 2023 | 4.313 | 4.322 | 4.148 | 4.230 | 47,849 | -0.01(-0.22%) |
Aug 09, 2023 | 4.497 | 4.497 | 4.230 | 4.240 | 12,719 | -0.16(-3.66%) |
Aug 08, 2023 | 4.405 | 4.401 | 4.322 | 4.401 | 2,634 | +0.06(+1.38%) |
Aug 07, 2023 | 4.230 | 4.539 | 4.230 | 4.341 | 40,441 | -0.05(-1.05%) |
Aug 04, 2023 | 4.479 | 4.571 | 4.276 | 4.387 | 20,916 | -0.10(-2.25%) |
Aug 03, 2023 | 4.470 | 4.506 | 4.337 | 4.488 | 39,680 | +0.08(+1.88%) |
Aug 02, 2023 | 4.424 | 4.552 | 4.313 | 4.405 | 32,056 | -0.02(-0.42%) |
Aug 01, 2023 | 4.598 | 4.598 | 4.350 | 4.424 | 16,708 | -0.17(-3.80%) |
Jul 31, 2023 | 4.249 | 4.598 | 4.230 | 4.598 | 124,343 | +0.35(+8.23%) |
Jul 28, 2023 | 4.102 | 4.276 | 4.083 | 4.249 | 36,319 | +0.13(+3.12%) |
Jul 27, 2023 | 4.065 | 4.120 | 4.001 | 4.120 | 5,234 | +0.00(+0.00%) |
Jul 26, 2023 | 4.065 | 4.120 | 4.009 | 4.120 | 2,866 | +0.11(+2.75%) |
Jul 25, 2023 | 4.185 | 4.240 | 3.982 | 4.010 | 7,379 | -0.12(-2.90%) |
Jul 24, 2023 | 4.056 | 4.129 | 3.936 | 4.129 | 10,436 | +0.07(+1.81%) |
Jul 21, 2023 | 4.139 | 4.139 | 3.973 | 4.056 | 2,823 | +0.00(+0.00%) |
Jul 20, 2023 | 4.093 | 4.120 | 3.955 | 4.056 | 13,322 | +0.00(+0.00%) |
Jul 19, 2023 | 4.102 | 4.230 | 3.909 | 4.056 | 41,975 | -0.05(-1.12%) |
Jul 18, 2023 | 4.093 | 4.139 | 4.056 | 4.102 | 14,045 | +0.06(+1.36%) |
Jul 17, 2023 | 4.028 | 4.139 | 4.028 | 4.047 | 7,559 | -0.07(-1.79%) |
Jul 14, 2023 | 4.047 | 4.139 | 3.881 | 4.120 | 26,157 | +0.09(+2.28%) |
Jul 13, 2023 | 4.111 | 4.321 | 3.964 | 4.028 | 39,230 | -0.08(-2.01%) |
Jul 12, 2023 | 3.964 | 4.111 | 3.945 | 4.111 | 8,344 | +0.11(+2.76%) |
Jul 11, 2023 | 3.973 | 4.047 | 3.881 | 4.001 | 7,861 | +0.17(+4.32%) |
Jul 10, 2023 | 4.001 | 4.001 | 3.780 | 3.835 | 13,123 | +0.01(+0.24%) |
Jul 07, 2023 | 3.863 | 3.955 | 3.759 | 3.826 | 31,369 | -0.11(-2.80%) |
Jul 06, 2023 | 4.047 | 4.120 | 3.909 | 3.936 | 52,054 | -0.09(-2.28%) |
Jul 05, 2023 | 4.065 | 4.230 | 4.001 | 4.028 | 13,204 | -0.04(-0.91%) |
Jul 03, 2023 | 4.001 | 4.139 | 4.001 | 4.065 | 18,722 | +0.03(+0.68%) |
Jun 30, 2023 | 4.047 | 4.219 | 3.909 | 4.037 | 144,961 | -0.03(-0.68%) |
Jun 29, 2023 | 4.194 | 4.304 | 4.056 | 4.065 | 52,926 | -0.12(-2.86%) |
Jun 28, 2023 | 4.313 | 4.313 | 4.083 | 4.185 | 20,551 | -0.05(-1.09%) |
Jun 27, 2023 | 4.175 | 4.368 | 4.056 | 4.230 | 46,327 | -0.03(-0.65%) |
Jun 26, 2023 | 4.258 | 4.368 | 4.120 | 4.258 | 91,319 | -0.07(-1.70%) |
Jun 23, 2023 | 4.212 | 4.438 | 4.047 | 4.332 | 51,826 | +0.12(+2.84%) |
Jun 22, 2023 | 3.853 | 4.212 | 3.853 | 4.212 | 55,269 | +0.31(+8.02%) |
Jun 21, 2023 | 3.853 | 4.093 | 3.789 | 3.899 | 62,721 | -0.16(-3.85%) |
Jun 20, 2023 | 3.761 | 4.056 | 3.761 | 4.056 | 43,712 | +0.23(+6.01%) |
Jun 16, 2023 | 3.853 | 3.853 | 3.697 | 3.826 | 72,186 | -0.10(-2.58%) |
Jun 15, 2023 | 3.909 | 3.982 | 3.817 | 3.927 | 56,390 | +0.79(+25.22%) |
May 08, 2023 | 3.090 | 3.329 | 3.007 | 3.136 | 20,986 | +0.06(+2.10%) |
May 05, 2023 | 2.980 | 3.118 | 2.888 | 3.072 | 24,501 | +0.28(+9.87%) |
May 04, 2023 | 3.173 | 3.210 | 2.796 | 2.796 | 47,524 | -0.42(-13.14%) |
May 03, 2023 | 3.164 | 3.495 | 3.044 | 3.219 | 68,326 | +0.15(+4.79%) |
May 02, 2023 | 3.017 | 3.283 | 2.851 | 3.072 | 78,217 | -0.30(-8.99%) |