Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.210 | 5.340 | 5.173 | 5.220 | 63,552 | +0.02(+0.48%) |
May 16, 2024 | 5.230 | 5.250 | 5.100 | 5.195 | 104,640 | -0.04(-0.67%) |
May 15, 2024 | 5.200 | 5.300 | 5.120 | 5.230 | 58,638 | +0.09(+1.75%) |
May 14, 2024 | 5.160 | 5.290 | 5.085 | 5.140 | 55,558 | +0.01(+0.19%) |
May 13, 2024 | 5.200 | 5.231 | 4.990 | 5.130 | 128,605 | +0.03(+0.59%) |
May 10, 2024 | 5.260 | 5.265 | 5.030 | 5.100 | 167,059 | -0.20(-3.77%) |
May 09, 2024 | 4.960 | 5.320 | 4.910 | 5.300 | 250,443 | +0.30(+6.00%) |
May 08, 2024 | 4.890 | 5.075 | 4.890 | 5.000 | 117,720 | +0.00(+0.00%) |
May 07, 2024 | 5.090 | 5.125 | 4.980 | 5.000 | 112,521 | -0.05(-0.99%) |
May 06, 2024 | 5.010 | 5.120 | 4.980 | 5.050 | 100,761 | +0.06(+1.20%) |
May 03, 2024 | 5.220 | 5.235 | 4.945 | 4.990 | 55,707 | -0.07(-1.38%) |
May 02, 2024 | 5.000 | 5.210 | 4.950 | 5.060 | 139,683 | +0.14(+2.85%) |
May 01, 2024 | 5.150 | 5.175 | 4.900 | 4.920 | 378,095 | -0.18(-3.53%) |
Apr 30, 2024 | 5.210 | 5.300 | 5.020 | 5.100 | 152,691 | -0.24(-4.49%) |
Apr 29, 2024 | 5.380 | 5.450 | 5.300 | 5.340 | 31,776 | -0.04(-0.74%) |
Apr 26, 2024 | 5.530 | 5.530 | 5.190 | 5.380 | 61,369 | +0.18(+3.46%) |
Apr 25, 2024 | 5.220 | 5.250 | 5.085 | 5.200 | 49,890 | -0.08(-1.52%) |
Apr 24, 2024 | 5.310 | 5.420 | 5.210 | 5.280 | 47,219 | -0.09(-1.68%) |
Apr 23, 2024 | 5.240 | 5.458 | 5.135 | 5.370 | 51,555 | +0.24(+4.68%) |
Apr 22, 2024 | 5.220 | 5.220 | 5.040 | 5.130 | 47,417 | +0.00(+0.00%) |
Apr 19, 2024 | 4.960 | 5.140 | 4.960 | 5.130 | 52,384 | +0.12(+2.40%) |
Apr 18, 2024 | 4.950 | 5.145 | 4.950 | 5.010 | 71,641 | +0.04(+0.80%) |
Apr 17, 2024 | 4.990 | 5.040 | 4.930 | 4.970 | 30,391 | -0.02(-0.40%) |
Apr 16, 2024 | 4.970 | 5.075 | 4.870 | 4.990 | 37,839 | +0.00(+0.00%) |
Apr 15, 2024 | 5.210 | 5.210 | 4.920 | 4.990 | 74,070 | -0.17(-3.29%) |
Apr 12, 2024 | 5.100 | 5.180 | 5.100 | 5.160 | 35,132 | -0.01(-0.19%) |
Apr 11, 2024 | 5.120 | 5.290 | 5.110 | 5.170 | 82,850 | +0.00(+0.00%) |
Apr 10, 2024 | 5.060 | 5.330 | 5.060 | 5.170 | 84,025 | -0.17(-3.18%) |
Apr 09, 2024 | 5.400 | 5.470 | 5.320 | 5.340 | 23,581 | -0.02(-0.37%) |
Apr 08, 2024 | 5.540 | 5.620 | 5.290 | 5.360 | 91,745 | -0.08(-1.47%) |
Apr 05, 2024 | 5.180 | 5.460 | 5.180 | 5.440 | 37,055 | +0.15(+2.84%) |
Apr 04, 2024 | 5.390 | 5.470 | 5.200 | 5.290 | 53,037 | -0.01(-0.19%) |
Apr 03, 2024 | 5.170 | 5.370 | 5.170 | 5.300 | 48,499 | +0.04(+0.76%) |
Apr 02, 2024 | 5.370 | 5.468 | 5.150 | 5.260 | 72,613 | -0.28(-5.05%) |
Apr 01, 2024 | 5.530 | 5.720 | 5.427 | 5.540 | 72,304 | -0.03(-0.54%) |
Mar 28, 2024 | 5.800 | 5.940 | 5.530 | 5.570 | 103,186 | -0.22(-3.80%) |
Mar 27, 2024 | 5.600 | 5.790 | 5.600 | 5.790 | 92,924 | +0.13(+2.30%) |
Mar 26, 2024 | 5.500 | 5.700 | 5.450 | 5.660 | 84,438 | +0.17(+3.10%) |
Mar 25, 2024 | 5.060 | 5.520 | 5.060 | 5.490 | 102,382 | +0.41(+8.07%) |
Mar 22, 2024 | 4.980 | 5.120 | 4.980 | 5.080 | 167,435 | +0.09(+1.80%) |
Mar 21, 2024 | 4.780 | 5.140 | 4.780 | 4.990 | 294,437 | +0.25(+5.27%) |
Mar 20, 2024 | 4.690 | 4.810 | 4.650 | 4.740 | 78,266 | +0.05(+1.07%) |
Mar 19, 2024 | 4.650 | 4.780 | 4.630 | 4.690 | 41,645 | +0.01(+0.21%) |
Mar 18, 2024 | 4.820 | 4.930 | 4.660 | 4.680 | 49,064 | -0.14(-2.90%) |
Mar 15, 2024 | 4.610 | 4.840 | 4.510 | 4.820 | 189,479 | +0.17(+3.66%) |
Mar 14, 2024 | 4.720 | 4.765 | 4.550 | 4.650 | 99,135 | -0.09(-1.90%) |
Mar 13, 2024 | 4.990 | 4.990 | 4.704 | 4.740 | 95,937 | -0.19(-3.85%) |
Mar 12, 2024 | 5.020 | 5.155 | 4.920 | 4.930 | 67,099 | -0.05(-1.00%) |
Mar 11, 2024 | 4.960 | 5.090 | 4.890 | 4.980 | 79,696 | -0.02(-0.40%) |
Mar 08, 2024 | 5.200 | 5.343 | 4.920 | 5.000 | 59,503 | -0.12(-2.34%) |
Mar 07, 2024 | 5.240 | 5.240 | 4.950 | 5.120 | 59,994 | -0.02(-0.39%) |
Mar 06, 2024 | 4.980 | 5.330 | 4.761 | 5.140 | 191,420 | +0.25(+5.11%) |
Mar 05, 2024 | 5.040 | 5.159 | 4.850 | 4.890 | 50,989 | -0.23(-4.49%) |
Mar 04, 2024 | 5.460 | 5.460 | 5.050 | 5.120 | 52,925 | -0.23(-4.30%) |
Mar 01, 2024 | 5.140 | 5.440 | 5.020 | 5.350 | 96,506 | +0.22(+4.29%) |
Feb 29, 2024 | 5.220 | 5.260 | 5.010 | 5.130 | 60,203 | +0.08(+1.58%) |
Feb 28, 2024 | 5.040 | 5.070 | 4.945 | 5.050 | 67,760 | -0.09(-1.75%) |
Feb 27, 2024 | 4.940 | 5.180 | 4.940 | 5.140 | 54,222 | +0.24(+4.90%) |
Feb 26, 2024 | 4.790 | 4.980 | 4.730 | 4.900 | 51,348 | +0.06(+1.24%) |
Feb 23, 2024 | 4.800 | 4.900 | 4.744 | 4.840 | 36,243 | +0.08(+1.68%) |
Feb 22, 2024 | 4.720 | 4.880 | 4.650 | 4.760 | 104,844 | +0.03(+0.63%) |
Feb 21, 2024 | 4.630 | 4.840 | 4.550 | 4.730 | 79,505 | +0.10(+2.16%) |
Feb 20, 2024 | 4.880 | 4.885 | 4.600 | 4.630 | 79,468 | -0.33(-6.65%) |
Feb 16, 2024 | 5.090 | 5.140 | 4.920 | 4.960 | 57,877 | -0.18(-3.50%) |
Feb 15, 2024 | 5.110 | 5.230 | 5.000 | 5.140 | 133,692 | +0.06(+1.18%) |
Feb 14, 2024 | 5.090 | 5.160 | 4.920 | 5.080 | 60,455 | +0.09(+1.80%) |
Feb 13, 2024 | 5.280 | 5.355 | 4.950 | 4.990 | 122,210 | -0.54(-9.76%) |
Feb 12, 2024 | 5.350 | 5.670 | 5.350 | 5.530 | 116,035 | +0.24(+4.54%) |
Feb 09, 2024 | 5.060 | 5.380 | 5.060 | 5.290 | 112,595 | +0.25(+4.96%) |
Feb 08, 2024 | 4.730 | 5.060 | 4.580 | 5.040 | 139,986 | +0.33(+7.01%) |
Feb 07, 2024 | 4.760 | 4.790 | 4.650 | 4.710 | 87,864 | -0.03(-0.63%) |
Feb 06, 2024 | 4.510 | 4.770 | 4.510 | 4.740 | 146,625 | +0.20(+4.41%) |
Feb 05, 2024 | 4.610 | 4.610 | 4.420 | 4.540 | 103,051 | -0.08(-1.73%) |
Feb 02, 2024 | 4.650 | 4.730 | 4.589 | 4.620 | 47,221 | -0.08(-1.70%) |
Feb 01, 2024 | 4.730 | 4.790 | 4.551 | 4.700 | 122,096 | -0.02(-0.42%) |
Jan 31, 2024 | 4.780 | 4.890 | 4.710 | 4.720 | 73,288 | -0.09(-1.87%) |
Jan 30, 2024 | 4.950 | 4.950 | 4.780 | 4.810 | 36,392 | -0.16(-3.22%) |
Jan 29, 2024 | 4.910 | 4.990 | 4.830 | 4.970 | 31,760 | +0.10(+2.05%) |
Jan 26, 2024 | 4.930 | 4.980 | 4.850 | 4.870 | 87,089 | -0.03(-0.61%) |
Jan 25, 2024 | 4.810 | 4.910 | 4.600 | 4.900 | 96,008 | +0.23(+4.93%) |
Jan 24, 2024 | 4.930 | 4.930 | 4.650 | 4.670 | 105,664 | -0.21(-4.40%) |
Jan 23, 2024 | 4.930 | 4.930 | 4.760 | 4.885 | 74,330 | +0.08(+1.56%) |
Jan 22, 2024 | 4.780 | 4.860 | 4.630 | 4.810 | 89,321 | +0.11(+2.34%) |
Jan 19, 2024 | 4.730 | 4.800 | 4.560 | 4.700 | 69,162 | +0.00(+0.00%) |
Jan 18, 2024 | 4.620 | 4.723 | 4.560 | 4.700 | 114,200 | +0.07(+1.51%) |
Jan 17, 2024 | 4.610 | 4.780 | 4.550 | 4.630 | 143,959 | -0.05(-1.07%) |
Jan 16, 2024 | 4.750 | 4.770 | 4.590 | 4.680 | 133,225 | -0.17(-3.51%) |
Jan 12, 2024 | 4.960 | 4.960 | 4.745 | 4.850 | 75,183 | +0.00(+0.00%) |
Jan 11, 2024 | 4.900 | 4.900 | 4.650 | 4.850 | 182,370 | -0.06(-1.22%) |
Jan 10, 2024 | 4.930 | 4.970 | 4.850 | 4.910 | 138,703 | -0.03(-0.61%) |
Jan 09, 2024 | 4.950 | 5.010 | 4.880 | 4.940 | 65,068 | -0.13(-2.56%) |
Jan 08, 2024 | 4.910 | 5.135 | 4.910 | 5.070 | 65,428 | +0.13(+2.63%) |
Jan 05, 2024 | 4.900 | 5.250 | 4.900 | 4.940 | 159,638 | -0.02(-0.40%) |
Jan 04, 2024 | 4.960 | 5.050 | 4.910 | 4.960 | 164,799 | +0.05(+1.02%) |
Jan 03, 2024 | 5.090 | 5.332 | 4.820 | 4.910 | 128,956 | -0.24(-4.66%) |
Jan 02, 2024 | 5.300 | 5.450 | 5.100 | 5.150 | 89,817 | -0.22(-4.10%) |
Dec 29, 2023 | 5.390 | 5.480 | 5.330 | 5.370 | 76,120 | -0.09(-1.65%) |
Dec 28, 2023 | 5.720 | 5.830 | 5.430 | 5.460 | 138,851 | -0.26(-4.55%) |
Dec 27, 2023 | 5.800 | 5.840 | 5.600 | 5.720 | 78,941 | -0.10(-1.72%) |
Dec 26, 2023 | 5.480 | 5.980 | 5.480 | 5.820 | 149,012 | +0.39(+7.18%) |
Dec 22, 2023 | 5.280 | 5.460 | 5.270 | 5.430 | 61,136 | +0.14(+2.65%) |
Dec 21, 2023 | 5.180 | 5.370 | 5.180 | 5.290 | 77,869 | +0.14(+2.72%) |
Dec 20, 2023 | 5.640 | 5.710 | 5.130 | 5.150 | 159,937 | -0.45(-8.04%) |
Dec 19, 2023 | 5.580 | 5.750 | 5.550 | 5.600 | 114,983 | +0.10(+1.82%) |
Dec 18, 2023 | 5.370 | 5.565 | 5.340 | 5.500 | 74,721 | +0.11(+2.04%) |
Dec 15, 2023 | 5.660 | 5.660 | 5.340 | 5.390 | 202,938 | -0.22(-3.92%) |
Dec 14, 2023 | 5.650 | 5.885 | 5.540 | 5.610 | 135,342 | +0.12(+2.19%) |
Dec 13, 2023 | 5.040 | 5.520 | 4.960 | 5.490 | 321,705 | +0.49(+9.80%) |
Dec 12, 2023 | 5.050 | 5.050 | 4.790 | 5.000 | 103,106 | -0.10(-1.96%) |
Dec 11, 2023 | 5.050 | 5.150 | 5.000 | 5.100 | 73,513 | +0.06(+1.19%) |
Dec 08, 2023 | 5.060 | 5.150 | 4.920 | 5.040 | 99,036 | -0.04(-0.79%) |
Dec 07, 2023 | 5.190 | 5.190 | 5.020 | 5.080 | 67,740 | -0.07(-1.36%) |
Dec 06, 2023 | 5.180 | 5.230 | 5.090 | 5.150 | 71,027 | +0.06(+1.18%) |
Dec 05, 2023 | 5.250 | 5.261 | 5.070 | 5.090 | 89,930 | -0.26(-4.86%) |
Dec 04, 2023 | 5.250 | 5.490 | 5.220 | 5.350 | 142,583 | +0.03(+0.56%) |
Dec 01, 2023 | 5.010 | 5.350 | 4.990 | 5.320 | 97,267 | +0.30(+5.98%) |
Nov 30, 2023 | 5.100 | 5.160 | 4.960 | 5.020 | 53,839 | -0.05(-0.99%) |
Nov 29, 2023 | 5.160 | 5.280 | 5.040 | 5.070 | 62,073 | -0.07(-1.36%) |
Nov 28, 2023 | 5.240 | 5.250 | 5.010 | 5.140 | 111,552 | -0.09(-1.72%) |
Nov 27, 2023 | 5.270 | 5.400 | 5.150 | 5.230 | 132,490 | -0.12(-2.24%) |
Nov 24, 2023 | 5.320 | 5.410 | 5.189 | 5.350 | 60,868 | +0.05(+0.94%) |
Nov 22, 2023 | 5.330 | 5.410 | 5.160 | 5.300 | 84,637 | +0.07(+1.34%) |
Nov 21, 2023 | 5.300 | 5.300 | 5.120 | 5.230 | 129,869 | -0.13(-2.43%) |
Nov 20, 2023 | 4.840 | 5.399 | 4.830 | 5.360 | 336,738 | +0.50(+10.29%) |
Nov 17, 2023 | 5.070 | 5.130 | 4.780 | 4.860 | 229,992 | -0.16(-3.19%) |
Nov 16, 2023 | 5.040 | 5.100 | 4.910 | 5.020 | 163,692 | +0.02(+0.40%) |
Nov 15, 2023 | 5.300 | 5.400 | 4.920 | 5.000 | 179,510 | -0.15(-2.91%) |
Nov 14, 2023 | 4.740 | 5.230 | 4.740 | 5.150 | 359,912 | +0.59(+12.94%) |
Nov 13, 2023 | 4.550 | 4.680 | 4.400 | 4.560 | 172,272 | -0.09(-1.94%) |
Nov 10, 2023 | 4.610 | 4.670 | 4.280 | 4.650 | 235,277 | +0.01(+0.22%) |
Nov 09, 2023 | 4.460 | 4.980 | 4.100 | 4.640 | 759,630 | +0.73(+18.67%) |
Nov 08, 2023 | 3.810 | 3.965 | 3.690 | 3.910 | 375,235 | +0.10(+2.62%) |
Nov 07, 2023 | 3.740 | 3.825 | 3.657 | 3.810 | 152,064 | +0.06(+1.60%) |
Nov 06, 2023 | 3.940 | 3.940 | 3.705 | 3.750 | 207,638 | -0.18(-4.58%) |
Nov 03, 2023 | 3.800 | 4.040 | 3.780 | 3.930 | 535,919 | +0.18(+4.80%) |
Nov 02, 2023 | 3.730 | 3.770 | 3.710 | 3.750 | 152,866 | +0.15(+4.17%) |
Nov 01, 2023 | 3.760 | 3.760 | 3.510 | 3.600 | 113,641 | -0.15(-4.00%) |
Oct 31, 2023 | 3.720 | 3.810 | 3.612 | 3.750 | 178,426 | -0.01(-0.27%) |
Oct 30, 2023 | 3.680 | 3.810 | 3.530 | 3.760 | 175,121 | +0.15(+4.16%) |
Oct 27, 2023 | 3.660 | 3.670 | 3.560 | 3.610 | 285,888 | +0.02(+0.56%) |
Oct 26, 2023 | 3.820 | 3.890 | 3.400 | 3.590 | 960,378 | -0.20(-5.28%) |
Oct 25, 2023 | 3.970 | 4.000 | 3.770 | 3.790 | 117,881 | -0.19(-4.77%) |
Oct 24, 2023 | 3.960 | 4.120 | 3.900 | 3.980 | 218,729 | +0.08(+2.05%) |
Oct 23, 2023 | 4.110 | 4.175 | 3.900 | 3.900 | 228,186 | -0.22(-5.34%) |
Oct 20, 2023 | 4.090 | 4.250 | 4.040 | 4.120 | 177,167 | +0.03(+0.73%) |
Oct 19, 2023 | 4.210 | 4.210 | 4.030 | 4.090 | 133,992 | -0.16(-3.76%) |
Oct 18, 2023 | 4.490 | 4.490 | 4.240 | 4.250 | 59,742 | -0.31(-6.80%) |
Oct 17, 2023 | 4.320 | 4.670 | 4.320 | 4.560 | 104,917 | +0.21(+4.83%) |
Oct 16, 2023 | 4.200 | 4.370 | 4.150 | 4.350 | 77,685 | +0.21(+5.07%) |
Oct 13, 2023 | 4.340 | 4.351 | 4.070 | 4.140 | 111,435 | -0.22(-5.05%) |
Oct 12, 2023 | 4.670 | 4.730 | 4.320 | 4.360 | 131,483 | -0.41(-8.60%) |
Oct 11, 2023 | 4.760 | 4.820 | 4.600 | 4.770 | 85,211 | +0.08(+1.71%) |
Oct 10, 2023 | 4.410 | 4.715 | 4.410 | 4.690 | 125,516 | +0.28(+6.35%) |
Oct 09, 2023 | 4.230 | 4.550 | 4.000 | 4.410 | 154,895 | +0.28(+6.78%) |
Oct 06, 2023 | 3.970 | 4.160 | 3.950 | 4.130 | 101,159 | +0.12(+2.99%) |
Oct 05, 2023 | 4.090 | 4.090 | 3.960 | 4.010 | 118,358 | -0.07(-1.72%) |
Oct 04, 2023 | 4.130 | 4.169 | 4.030 | 4.080 | 85,290 | -0.05(-1.21%) |
Oct 03, 2023 | 4.210 | 4.230 | 4.100 | 4.130 | 105,124 | -0.14(-3.28%) |
Oct 02, 2023 | 4.250 | 4.317 | 4.126 | 4.270 | 144,527 | +0.00(+0.00%) |
Sep 29, 2023 | 4.430 | 4.450 | 4.270 | 4.270 | 59,396 | -0.12(-2.73%) |
Sep 28, 2023 | 4.330 | 4.430 | 4.230 | 4.390 | 56,469 | +0.03(+0.69%) |
Sep 27, 2023 | 4.300 | 4.405 | 4.223 | 4.360 | 82,651 | +0.10(+2.35%) |
Sep 26, 2023 | 4.230 | 4.400 | 4.230 | 4.260 | 66,525 | +0.00(+0.00%) |
Sep 25, 2023 | 4.290 | 4.280 | 4.185 | 4.260 | 107,655 | -0.06(-1.39%) |
Sep 22, 2023 | 4.500 | 4.635 | 4.250 | 4.320 | 214,998 | -0.17(-3.79%) |
Sep 21, 2023 | 4.510 | 4.620 | 4.440 | 4.490 | 84,648 | -0.10(-2.18%) |
Sep 20, 2023 | 4.910 | 4.930 | 4.560 | 4.590 | 95,774 | -0.29(-5.94%) |
Sep 19, 2023 | 4.880 | 4.940 | 4.820 | 4.880 | 67,045 | +0.00(+0.00%) |
Sep 18, 2023 | 5.150 | 5.150 | 4.820 | 4.880 | 78,413 | -0.28(-5.43%) |
Sep 15, 2023 | 5.170 | 5.190 | 5.080 | 5.160 | 163,289 | -0.01(-0.19%) |
Sep 14, 2023 | 4.800 | 5.220 | 4.800 | 5.170 | 117,481 | +0.25(+5.08%) |
Sep 13, 2023 | 5.020 | 5.040 | 4.860 | 4.920 | 141,254 | -0.06(-1.20%) |
Sep 12, 2023 | 4.650 | 5.060 | 4.640 | 4.980 | 114,674 | +0.32(+6.87%) |
Sep 11, 2023 | 4.620 | 4.680 | 4.510 | 4.660 | 75,224 | +0.08(+1.86%) |
Sep 08, 2023 | 4.570 | 4.700 | 4.465 | 4.575 | 164,181 | -0.02(-0.54%) |
Sep 07, 2023 | 4.580 | 4.680 | 4.490 | 4.600 | 169,907 | +0.01(+0.22%) |
Sep 06, 2023 | 4.720 | 4.720 | 4.500 | 4.590 | 111,311 | -0.10(-2.13%) |
Sep 05, 2023 | 4.950 | 5.000 | 4.630 | 4.690 | 176,193 | -0.21(-4.29%) |
Sep 01, 2023 | 4.880 | 4.980 | 4.880 | 4.900 | 78,476 | +0.07(+1.45%) |
Aug 31, 2023 | 4.770 | 4.980 | 4.760 | 4.830 | 95,235 | +0.07(+1.47%) |
Aug 30, 2023 | 4.810 | 4.860 | 4.750 | 4.760 | 64,192 | -0.10(-2.06%) |
Aug 29, 2023 | 4.670 | 4.900 | 4.670 | 4.860 | 82,866 | +0.17(+3.62%) |
Aug 28, 2023 | 4.710 | 4.810 | 4.590 | 4.690 | 66,944 | -0.01(-0.21%) |
Aug 25, 2023 | 4.660 | 4.740 | 4.590 | 4.700 | 109,862 | +0.11(+2.40%) |
Aug 24, 2023 | 4.700 | 4.735 | 4.520 | 4.590 | 171,928 | -0.12(-2.55%) |
Aug 23, 2023 | 4.860 | 4.925 | 4.660 | 4.710 | 222,884 | -0.06(-1.26%) |
Aug 22, 2023 | 4.860 | 4.870 | 4.600 | 4.770 | 170,771 | -0.03(-0.63%) |
Aug 21, 2023 | 4.960 | 4.980 | 4.760 | 4.800 | 233,860 | -0.24(-4.76%) |
Aug 18, 2023 | 5.010 | 5.160 | 5.010 | 5.040 | 72,132 | -0.03(-0.59%) |
Aug 17, 2023 | 5.010 | 5.090 | 4.960 | 5.070 | 156,405 | +0.06(+1.20%) |
Aug 16, 2023 | 5.200 | 5.380 | 4.940 | 5.010 | 234,132 | -0.18(-3.47%) |
Aug 15, 2023 | 5.400 | 5.470 | 5.150 | 5.190 | 122,791 | -0.25(-4.60%) |
Aug 14, 2023 | 5.300 | 5.535 | 5.160 | 5.440 | 218,826 | +0.23(+4.41%) |
Aug 11, 2023 | 4.750 | 5.230 | 4.680 | 5.210 | 382,955 | +0.46(+9.68%) |
Aug 10, 2023 | 5.180 | 5.180 | 4.610 | 4.750 | 938,070 | -0.36(-7.05%) |
Aug 09, 2023 | 5.800 | 5.800 | 5.010 | 5.110 | 1,060,192 | -1.06(-17.18%) |
Aug 08, 2023 | 6.110 | 6.285 | 6.100 | 6.170 | 79,417 | +0.00(+0.00%) |
Aug 07, 2023 | 6.110 | 6.280 | 6.110 | 6.170 | 77,223 | +0.07(+1.15%) |
Aug 04, 2023 | 6.300 | 6.440 | 6.050 | 6.100 | 117,250 | -0.15(-2.40%) |
Aug 03, 2023 | 6.220 | 6.310 | 6.170 | 6.250 | 54,188 | +0.02(+0.32%) |
Aug 02, 2023 | 6.250 | 6.444 | 6.140 | 6.230 | 122,250 | -0.06(-0.95%) |
Aug 01, 2023 | 6.380 | 6.420 | 6.290 | 6.290 | 49,014 | -0.13(-2.02%) |
Jul 31, 2023 | 6.380 | 6.520 | 6.350 | 6.420 | 62,512 | +0.03(+0.47%) |
Jul 28, 2023 | 6.370 | 6.450 | 6.270 | 6.390 | 58,153 | +0.08(+1.27%) |
Jul 27, 2023 | 6.600 | 6.630 | 6.290 | 6.310 | 64,439 | -0.23(-3.52%) |
Jul 26, 2023 | 6.500 | 6.640 | 6.500 | 6.540 | 63,641 | +0.02(+0.31%) |
Jul 25, 2023 | 6.520 | 6.630 | 6.270 | 6.520 | 88,333 | -0.04(-0.61%) |
Jul 24, 2023 | 6.450 | 6.710 | 6.360 | 6.560 | 164,666 | +0.10(+1.55%) |
Jul 21, 2023 | 6.480 | 6.530 | 6.380 | 6.460 | 190,638 | +0.06(+0.94%) |
Jul 20, 2023 | 6.670 | 6.700 | 6.390 | 6.400 | 92,999 | -0.31(-4.62%) |
Jul 19, 2023 | 6.740 | 6.810 | 6.630 | 6.710 | 67,938 | -0.04(-0.59%) |
Jul 18, 2023 | 6.670 | 6.830 | 6.670 | 6.750 | 72,640 | +0.04(+0.60%) |
Jul 17, 2023 | 6.700 | 6.790 | 6.660 | 6.710 | 82,067 | +0.04(+0.60%) |
Jul 14, 2023 | 6.770 | 6.780 | 6.640 | 6.670 | 88,576 | -0.14(-2.06%) |
Jul 13, 2023 | 6.700 | 6.900 | 6.690 | 6.810 | 177,834 | +0.16(+2.41%) |
Jul 12, 2023 | 6.560 | 6.740 | 6.480 | 6.650 | 106,645 | +0.20(+3.10%) |
Jul 11, 2023 | 6.610 | 6.670 | 6.380 | 6.450 | 79,395 | -0.13(-1.98%) |
Jul 10, 2023 | 6.370 | 6.660 | 6.370 | 6.580 | 68,903 | +0.20(+3.13%) |
Jul 07, 2023 | 6.180 | 6.463 | 6.180 | 6.380 | 131,880 | +0.21(+3.40%) |
Jul 06, 2023 | 6.400 | 6.405 | 6.100 | 6.170 | 137,061 | -0.24(-3.74%) |
Jul 05, 2023 | 6.640 | 6.640 | 6.390 | 6.410 | 71,456 | -0.29(-4.33%) |
Jul 03, 2023 | 6.660 | 6.720 | 6.560 | 6.700 | 21,111 | +0.00(+0.00%) |
Jun 30, 2023 | 6.580 | 6.940 | 6.500 | 6.700 | 190,134 | +0.21(+3.24%) |
Jun 29, 2023 | 6.260 | 6.495 | 6.255 | 6.490 | 111,250 | +0.24(+3.84%) |
Jun 28, 2023 | 6.250 | 6.340 | 6.225 | 6.250 | 49,842 | +0.00(+0.00%) |
Jun 27, 2023 | 6.220 | 6.280 | 6.055 | 6.250 | 97,000 | +0.07(+1.13%) |
Jun 26, 2023 | 6.310 | 6.310 | 6.310 | 6.180 | 76,832 | +0.07(+1.15%) |
Jun 23, 2023 | 6.200 | 6.278 | 6.070 | 6.110 | 912,365 | -0.14(-2.24%) |
Jun 22, 2023 | 6.350 | 6.420 | 6.213 | 6.250 | 97,000 | -0.12(-1.88%) |
Jun 21, 2023 | 6.440 | 6.470 | 6.330 | 6.370 | 80,241 | -0.08(-1.24%) |
Jun 20, 2023 | 6.410 | 6.470 | 6.280 | 6.450 | 123,254 | +0.06(+0.94%) |
Jun 16, 2023 | 6.830 | 6.830 | 6.320 | 6.390 | 175,128 | -0.37(-5.47%) |
Jun 15, 2023 | 6.750 | 6.780 | 6.630 | 6.760 | 98,284 | +0.01(+0.15%) |
Jun 14, 2023 | 7.050 | 7.087 | 6.640 | 6.750 | 146,582 | -0.25(-3.57%) |
Jun 13, 2023 | 6.800 | 7.080 | 6.800 | 7.000 | 88,066 | +0.23(+3.40%) |
Jun 12, 2023 | 6.770 | 6.960 | 6.760 | 6.770 | 137,319 | -0.03(-0.44%) |
Jun 09, 2023 | 7.140 | 7.160 | 6.760 | 6.800 | 166,796 | -0.37(-5.16%) |
Jun 08, 2023 | 7.250 | 7.270 | 7.010 | 7.170 | 113,933 | -0.04(-0.55%) |
Jun 07, 2023 | 7.260 | 7.295 | 7.070 | 7.210 | 152,856 | +0.01(+0.14%) |
Jun 06, 2023 | 6.850 | 7.290 | 6.850 | 7.200 | 179,160 | +0.36(+5.26%) |
Jun 05, 2023 | 6.930 | 7.170 | 6.840 | 6.840 | 86,964 | -0.12(-1.72%) |
Jun 02, 2023 | 7.020 | 7.055 | 6.800 | 6.960 | 123,060 | +0.10(+1.46%) |