Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.520 | 4.900 | 4.520 | 4.630 | 95,825 | +0.11(+2.43%) |
May 16, 2024 | 4.450 | 4.600 | 4.450 | 4.520 | 13,344 | +0.06(+1.35%) |
May 15, 2024 | 4.670 | 4.670 | 4.460 | 4.460 | 31,092 | -0.19(-4.09%) |
May 14, 2024 | 4.660 | 4.660 | 4.545 | 4.650 | 9,702 | +0.04(+0.87%) |
May 13, 2024 | 4.500 | 4.670 | 4.500 | 4.610 | 39,231 | +0.15(+3.36%) |
May 10, 2024 | 4.560 | 4.600 | 4.420 | 4.460 | 25,726 | -0.14(-3.04%) |
May 09, 2024 | 4.450 | 4.600 | 4.450 | 4.600 | 37,666 | +0.09(+2.00%) |
May 08, 2024 | 4.500 | 4.550 | 4.420 | 4.510 | 21,058 | -0.03(-0.66%) |
May 07, 2024 | 4.480 | 4.610 | 4.480 | 4.540 | 32,463 | +0.05(+1.11%) |
May 06, 2024 | 4.520 | 4.530 | 4.380 | 4.490 | 23,356 | +0.02(+0.45%) |
May 03, 2024 | 4.620 | 4.620 | 4.430 | 4.470 | 26,448 | -0.15(-3.25%) |
May 02, 2024 | 4.370 | 4.620 | 4.270 | 4.620 | 29,958 | +0.24(+5.48%) |
May 01, 2024 | 4.300 | 4.490 | 4.230 | 4.380 | 23,403 | +0.09(+2.10%) |
Apr 30, 2024 | 4.320 | 4.390 | 4.250 | 4.290 | 16,891 | -0.12(-2.72%) |
Apr 29, 2024 | 4.410 | 4.480 | 4.251 | 4.410 | 28,978 | +0.03(+0.68%) |
Apr 26, 2024 | 4.350 | 4.440 | 4.260 | 4.380 | 31,361 | +0.06(+1.39%) |
Apr 25, 2024 | 4.320 | 4.395 | 4.210 | 4.320 | 20,349 | -0.10(-2.26%) |
Apr 24, 2024 | 4.460 | 4.460 | 4.280 | 4.420 | 39,753 | +0.03(+0.68%) |
Apr 23, 2024 | 4.250 | 4.430 | 4.205 | 4.390 | 17,289 | +0.10(+2.33%) |
Apr 22, 2024 | 4.250 | 4.390 | 4.240 | 4.290 | 27,508 | +0.01(+0.23%) |
Apr 19, 2024 | 4.310 | 4.415 | 4.200 | 4.280 | 35,737 | -0.04(-0.93%) |
Apr 18, 2024 | 4.340 | 4.485 | 4.310 | 4.320 | 39,402 | -0.10(-2.26%) |
Apr 17, 2024 | 4.450 | 4.450 | 4.310 | 4.420 | 36,485 | -0.02(-0.45%) |
Apr 16, 2024 | 4.300 | 4.465 | 4.230 | 4.440 | 109,138 | +0.14(+3.26%) |
Apr 15, 2024 | 4.410 | 4.440 | 4.300 | 4.300 | 78,934 | -0.05(-1.15%) |
Apr 12, 2024 | 4.500 | 4.520 | 4.290 | 4.350 | 85,958 | -0.18(-3.97%) |
Apr 11, 2024 | 4.500 | 4.560 | 4.330 | 4.530 | 27,988 | +0.07(+1.57%) |
Apr 10, 2024 | 4.370 | 4.585 | 4.290 | 4.460 | 99,101 | -0.05(-1.11%) |
Apr 09, 2024 | 4.615 | 4.656 | 4.420 | 4.510 | 26,617 | -0.05(-1.10%) |
Apr 08, 2024 | 4.560 | 4.590 | 4.540 | 4.560 | 25,227 | +0.03(+0.66%) |
Apr 05, 2024 | 4.560 | 4.620 | 4.520 | 4.530 | 67,793 | -0.06(-1.31%) |
Apr 04, 2024 | 4.700 | 4.700 | 4.500 | 4.590 | 61,717 | -0.07(-1.50%) |
Apr 03, 2024 | 4.600 | 4.841 | 4.600 | 4.660 | 97,000 | +0.06(+1.30%) |
Apr 02, 2024 | 4.550 | 4.630 | 4.500 | 4.600 | 34,470 | +0.04(+0.88%) |
Apr 01, 2024 | 4.630 | 4.640 | 4.440 | 4.560 | 35,428 | -0.06(-1.30%) |
Mar 28, 2024 | 4.605 | 4.642 | 4.570 | 4.620 | 19,707 | +0.07(+1.54%) |
Mar 27, 2024 | 4.480 | 4.570 | 4.405 | 4.550 | 66,084 | +0.11(+2.48%) |
Mar 26, 2024 | 4.520 | 4.520 | 4.345 | 4.440 | 73,058 | -0.04(-0.89%) |
Mar 25, 2024 | 4.330 | 4.560 | 4.330 | 4.480 | 103,210 | +0.17(+3.94%) |
Mar 22, 2024 | 4.460 | 4.520 | 4.310 | 4.310 | 73,764 | -0.09(-2.05%) |
Mar 21, 2024 | 4.460 | 4.590 | 4.318 | 4.400 | 162,172 | -0.24(-5.17%) |
Mar 20, 2024 | 4.410 | 4.681 | 4.370 | 4.640 | 23,850 | +0.23(+5.22%) |
Mar 19, 2024 | 4.220 | 4.436 | 4.220 | 4.410 | 19,861 | +0.01(+0.23%) |
Mar 18, 2024 | 4.390 | 4.623 | 4.390 | 4.400 | 9,054 | -0.02(-0.45%) |
Mar 15, 2024 | 4.320 | 4.420 | 4.320 | 4.420 | 35,747 | +0.10(+2.31%) |
Mar 14, 2024 | 4.320 | 4.336 | 4.310 | 4.320 | 18,913 | -0.03(-0.69%) |
Mar 13, 2024 | 4.330 | 4.350 | 4.315 | 4.350 | 30,803 | +0.04(+0.93%) |
Mar 12, 2024 | 4.380 | 4.410 | 4.220 | 4.310 | 35,088 | -0.07(-1.60%) |
Mar 11, 2024 | 4.300 | 4.400 | 4.260 | 4.380 | 12,613 | +0.06(+1.39%) |
Mar 08, 2024 | 4.250 | 4.380 | 4.240 | 4.320 | 33,254 | +0.02(+0.47%) |
Mar 07, 2024 | 4.310 | 4.330 | 4.260 | 4.300 | 37,804 | -0.06(-1.38%) |
Mar 06, 2024 | 4.360 | 4.360 | 4.280 | 4.360 | 18,183 | +0.05(+1.16%) |
Mar 05, 2024 | 4.370 | 4.380 | 4.310 | 4.310 | 8,465 | -0.08(-1.82%) |
Mar 04, 2024 | 4.500 | 4.510 | 4.350 | 4.390 | 55,457 | -0.04(-0.90%) |
Mar 01, 2024 | 4.320 | 4.500 | 4.300 | 4.430 | 41,106 | +0.13(+3.02%) |
Feb 29, 2024 | 4.420 | 4.604 | 4.300 | 4.300 | 15,576 | -0.02(-0.46%) |
Feb 28, 2024 | 4.300 | 4.500 | 4.300 | 4.320 | 10,922 | -0.16(-3.57%) |
Feb 27, 2024 | 4.240 | 4.594 | 4.240 | 4.480 | 30,892 | +0.05(+1.13%) |
Feb 26, 2024 | 4.490 | 4.615 | 4.415 | 4.430 | 28,691 | -0.07(-1.56%) |
Feb 23, 2024 | 4.462 | 4.510 | 4.320 | 4.500 | 29,275 | +0.08(+1.81%) |
Feb 22, 2024 | 4.460 | 4.510 | 4.325 | 4.420 | 23,992 | -0.02(-0.45%) |
Feb 21, 2024 | 4.516 | 4.575 | 4.440 | 4.440 | 12,645 | -0.03(-0.67%) |
Feb 20, 2024 | 4.550 | 4.650 | 4.378 | 4.470 | 47,442 | -0.11(-2.40%) |
Feb 16, 2024 | 4.540 | 4.720 | 4.500 | 4.580 | 19,657 | -0.04(-0.87%) |
Feb 15, 2024 | 4.370 | 4.620 | 4.370 | 4.620 | 29,442 | +0.13(+2.90%) |
Feb 14, 2024 | 4.400 | 4.500 | 4.359 | 4.490 | 12,243 | +0.19(+4.42%) |
Feb 13, 2024 | 4.560 | 4.620 | 4.300 | 4.300 | 34,217 | -0.31(-6.72%) |
Feb 12, 2024 | 4.530 | 4.750 | 4.530 | 4.610 | 24,697 | +0.00(+0.00%) |
Feb 09, 2024 | 4.430 | 4.619 | 4.410 | 4.610 | 23,797 | +0.19(+4.30%) |
Feb 08, 2024 | 4.520 | 4.574 | 4.420 | 4.420 | 16,533 | -0.03(-0.67%) |
Feb 07, 2024 | 4.450 | 4.539 | 4.450 | 4.450 | 16,047 | +0.00(+0.00%) |
Feb 06, 2024 | 4.380 | 4.559 | 4.380 | 4.450 | 21,635 | +0.08(+1.83%) |
Feb 05, 2024 | 4.420 | 4.560 | 4.330 | 4.370 | 40,043 | -0.14(-3.10%) |
Feb 02, 2024 | 4.470 | 4.550 | 4.400 | 4.510 | 17,439 | -0.01(-0.22%) |
Feb 01, 2024 | 4.400 | 4.520 | 4.350 | 4.520 | 16,990 | +0.17(+3.91%) |
Jan 31, 2024 | 4.350 | 4.540 | 4.350 | 4.350 | 18,708 | -0.04(-0.91%) |
Jan 30, 2024 | 4.390 | 4.390 | 4.350 | 4.390 | 23,614 | +0.00(+0.00%) |
Jan 29, 2024 | 4.160 | 4.410 | 4.160 | 4.390 | 21,498 | +0.13(+3.05%) |
Jan 26, 2024 | 4.470 | 4.513 | 4.260 | 4.260 | 9,026 | -0.23(-5.12%) |
Jan 25, 2024 | 4.530 | 4.555 | 4.450 | 4.490 | 12,639 | +0.04(+0.90%) |
Jan 24, 2024 | 4.660 | 4.660 | 4.450 | 4.450 | 17,867 | -0.11(-2.41%) |
Jan 23, 2024 | 4.550 | 4.610 | 4.500 | 4.560 | 12,271 | +0.11(+2.47%) |
Jan 22, 2024 | 4.200 | 4.519 | 4.200 | 4.450 | 22,717 | +0.19(+4.46%) |
Jan 19, 2024 | 4.260 | 4.370 | 4.250 | 4.260 | 14,352 | +0.05(+1.19%) |
Jan 18, 2024 | 4.290 | 4.400 | 4.150 | 4.210 | 34,499 | -0.09(-2.09%) |
Jan 17, 2024 | 4.270 | 4.575 | 4.270 | 4.300 | 15,697 | +0.00(+0.00%) |
Jan 16, 2024 | 4.380 | 4.553 | 4.270 | 4.300 | 14,761 | -0.14(-3.15%) |
Jan 12, 2024 | 4.570 | 4.598 | 4.410 | 4.440 | 15,716 | -0.03(-0.67%) |
Jan 11, 2024 | 4.570 | 4.591 | 4.425 | 4.470 | 15,361 | -0.17(-3.66%) |
Jan 10, 2024 | 4.620 | 4.660 | 4.555 | 4.640 | 11,773 | +0.02(+0.43%) |
Jan 09, 2024 | 4.650 | 4.710 | 4.610 | 4.620 | 11,211 | -0.08(-1.70%) |
Jan 08, 2024 | 4.550 | 4.795 | 4.540 | 4.700 | 16,065 | +0.06(+1.29%) |
Jan 05, 2024 | 4.490 | 4.640 | 4.475 | 4.640 | 46,859 | +0.07(+1.53%) |
Jan 04, 2024 | 4.390 | 4.570 | 4.380 | 4.570 | 14,090 | +0.21(+4.82%) |
Jan 03, 2024 | 4.680 | 4.680 | 4.290 | 4.360 | 30,918 | -0.35(-7.43%) |
Jan 02, 2024 | 4.880 | 4.950 | 4.710 | 4.710 | 18,599 | -0.15(-3.09%) |
Dec 29, 2023 | 5.042 | 5.042 | 4.820 | 4.860 | 22,361 | -0.17(-3.38%) |
Dec 28, 2023 | 5.180 | 5.230 | 5.030 | 5.030 | 18,370 | -0.23(-4.37%) |
Dec 27, 2023 | 5.380 | 5.445 | 5.170 | 5.260 | 23,892 | -0.12(-2.23%) |
Dec 26, 2023 | 5.220 | 5.470 | 5.220 | 5.380 | 22,161 | +0.08(+1.51%) |
Dec 22, 2023 | 5.200 | 5.300 | 5.110 | 5.300 | 20,860 | +0.14(+2.71%) |
Dec 21, 2023 | 5.240 | 5.290 | 5.070 | 5.160 | 19,915 | -0.08(-1.53%) |
Dec 20, 2023 | 5.000 | 5.280 | 4.950 | 5.240 | 41,448 | +0.15(+2.95%) |
Dec 19, 2023 | 4.970 | 5.150 | 4.850 | 5.090 | 32,548 | +0.23(+4.73%) |
Dec 18, 2023 | 4.990 | 4.990 | 4.720 | 4.860 | 34,445 | -0.17(-3.38%) |
Dec 15, 2023 | 4.890 | 5.050 | 4.840 | 5.030 | 43,678 | +0.13(+2.65%) |
Dec 14, 2023 | 4.750 | 4.990 | 4.750 | 4.900 | 39,012 | +0.16(+3.38%) |
Dec 13, 2023 | 4.340 | 4.740 | 4.260 | 4.740 | 29,588 | +0.47(+11.01%) |
Dec 12, 2023 | 4.270 | 4.370 | 4.130 | 4.270 | 21,251 | +0.03(+0.71%) |
Dec 11, 2023 | 4.400 | 4.480 | 4.190 | 4.240 | 20,742 | -0.14(-3.20%) |
Dec 08, 2023 | 4.390 | 4.445 | 4.330 | 4.380 | 22,178 | -0.02(-0.45%) |
Dec 07, 2023 | 4.440 | 4.490 | 4.300 | 4.400 | 15,235 | -0.02(-0.45%) |
Dec 06, 2023 | 4.590 | 4.790 | 4.400 | 4.420 | 46,654 | -0.14(-3.07%) |
Dec 05, 2023 | 4.640 | 4.738 | 4.560 | 4.560 | 16,686 | -0.08(-1.72%) |
Dec 04, 2023 | 4.640 | 4.720 | 4.600 | 4.640 | 14,886 | -0.02(-0.43%) |
Dec 01, 2023 | 4.380 | 4.700 | 4.380 | 4.660 | 51,773 | +0.28(+6.39%) |
Nov 30, 2023 | 4.250 | 4.508 | 4.220 | 4.380 | 43,885 | +0.11(+2.58%) |
Nov 29, 2023 | 4.250 | 4.320 | 4.160 | 4.270 | 31,367 | +0.15(+3.64%) |
Nov 28, 2023 | 4.330 | 4.330 | 4.085 | 4.120 | 13,227 | -0.08(-1.90%) |
Nov 27, 2023 | 4.100 | 4.270 | 4.060 | 4.200 | 23,333 | +0.00(+0.00%) |
Nov 24, 2023 | 4.110 | 4.200 | 4.000 | 4.200 | 20,687 | +0.22(+5.53%) |
Nov 22, 2023 | 4.040 | 4.140 | 3.930 | 3.980 | 37,830 | +0.02(+0.51%) |
Nov 21, 2023 | 4.090 | 4.180 | 3.960 | 3.960 | 19,830 | -0.18(-4.35%) |
Nov 20, 2023 | 3.910 | 4.249 | 3.910 | 4.140 | 89,240 | +0.21(+5.34%) |
Nov 17, 2023 | 3.770 | 3.940 | 3.690 | 3.930 | 30,473 | +0.21(+5.65%) |
Nov 16, 2023 | 3.720 | 3.850 | 3.670 | 3.720 | 32,881 | +0.00(+0.00%) |
Nov 15, 2023 | 3.870 | 4.000 | 3.720 | 3.720 | 49,319 | -0.19(-4.86%) |
Nov 14, 2023 | 3.600 | 3.910 | 3.480 | 3.910 | 69,350 | +0.44(+12.68%) |
Nov 13, 2023 | 3.250 | 3.615 | 3.250 | 3.470 | 110,233 | +0.25(+7.76%) |
Nov 10, 2023 | 3.440 | 3.480 | 3.020 | 3.220 | 91,992 | -0.12(-3.59%) |
Nov 09, 2023 | 3.560 | 3.770 | 3.260 | 3.340 | 126,210 | -0.57(-14.58%) |
Nov 08, 2023 | 3.870 | 3.910 | 3.782 | 3.910 | 22,860 | +0.04(+1.03%) |
Nov 07, 2023 | 3.870 | 4.000 | 3.841 | 3.870 | 31,391 | -0.02(-0.51%) |
Nov 06, 2023 | 3.820 | 4.080 | 3.810 | 3.890 | 68,886 | +0.11(+2.91%) |
Nov 03, 2023 | 3.805 | 4.086 | 3.730 | 3.780 | 34,864 | +0.08(+2.16%) |
Nov 02, 2023 | 3.800 | 3.840 | 3.670 | 3.700 | 46,173 | -0.10(-2.63%) |
Nov 01, 2023 | 3.930 | 3.950 | 3.800 | 3.800 | 15,308 | -0.12(-3.06%) |
Oct 31, 2023 | 3.835 | 3.934 | 3.835 | 3.920 | 12,895 | +0.05(+1.29%) |
Oct 30, 2023 | 3.870 | 3.910 | 3.825 | 3.870 | 12,477 | +0.07(+1.84%) |
Oct 27, 2023 | 3.870 | 3.870 | 3.685 | 3.800 | 14,881 | -0.01(-0.26%) |
Oct 26, 2023 | 3.890 | 3.922 | 3.720 | 3.810 | 24,491 | -0.09(-2.31%) |
Oct 25, 2023 | 3.950 | 3.990 | 3.900 | 3.900 | 24,917 | -0.06(-1.52%) |
Oct 24, 2023 | 4.080 | 4.085 | 3.921 | 3.960 | 33,747 | -0.04(-1.00%) |
Oct 23, 2023 | 4.030 | 4.120 | 3.900 | 4.000 | 42,599 | +0.00(+0.00%) |
Oct 20, 2023 | 4.070 | 4.130 | 4.000 | 4.000 | 69,215 | -0.07(-1.72%) |
Oct 19, 2023 | 4.080 | 4.180 | 4.060 | 4.070 | 26,748 | -0.07(-1.69%) |
Oct 18, 2023 | 4.160 | 4.180 | 4.095 | 4.140 | 6,299 | -0.01(-0.24%) |
Oct 17, 2023 | 4.210 | 4.340 | 4.052 | 4.150 | 52,254 | -0.04(-0.95%) |
Oct 16, 2023 | 4.230 | 4.310 | 4.190 | 4.190 | 19,716 | +0.04(+0.96%) |
Oct 13, 2023 | 4.300 | 4.315 | 4.100 | 4.150 | 32,122 | -0.18(-4.16%) |
Oct 12, 2023 | 4.326 | 4.350 | 4.264 | 4.330 | 24,239 | +0.05(+1.17%) |
Oct 11, 2023 | 4.440 | 4.480 | 4.270 | 4.280 | 28,404 | -0.15(-3.39%) |
Oct 10, 2023 | 4.411 | 4.530 | 4.411 | 4.430 | 13,946 | +0.01(+0.23%) |
Oct 09, 2023 | 4.320 | 4.505 | 4.315 | 4.420 | 13,548 | +0.05(+1.14%) |
Oct 06, 2023 | 4.390 | 4.520 | 4.300 | 4.370 | 26,318 | -0.01(-0.23%) |
Oct 05, 2023 | 4.600 | 4.728 | 4.380 | 4.380 | 52,465 | -0.22(-4.78%) |
Oct 04, 2023 | 4.670 | 4.680 | 4.600 | 4.600 | 16,808 | -0.03(-0.65%) |
Oct 03, 2023 | 4.610 | 4.710 | 4.600 | 4.630 | 19,099 | -0.03(-0.64%) |
Oct 02, 2023 | 4.760 | 4.760 | 4.620 | 4.660 | 26,659 | -0.08(-1.69%) |
Sep 29, 2023 | 4.850 | 4.956 | 4.703 | 4.740 | 15,672 | -0.14(-2.87%) |
Sep 28, 2023 | 4.970 | 5.020 | 4.850 | 4.880 | 11,818 | -0.08(-1.61%) |
Sep 27, 2023 | 4.990 | 5.080 | 4.930 | 4.960 | 10,366 | -0.03(-0.60%) |
Sep 26, 2023 | 5.030 | 5.070 | 4.965 | 4.990 | 21,609 | -0.07(-1.38%) |
Sep 25, 2023 | 5.040 | 5.105 | 5.050 | 5.060 | 15,585 | +0.05(+1.00%) |
Sep 22, 2023 | 5.020 | 5.080 | 4.955 | 5.010 | 11,266 | +0.01(+0.20%) |
Sep 21, 2023 | 5.050 | 5.070 | 4.935 | 5.000 | 15,860 | +0.02(+0.40%) |
Sep 20, 2023 | 5.030 | 5.050 | 4.950 | 4.980 | 26,364 | -0.03(-0.60%) |
Sep 19, 2023 | 4.920 | 5.100 | 4.920 | 5.010 | 32,136 | +0.09(+1.83%) |
Sep 18, 2023 | 5.020 | 5.030 | 4.920 | 4.920 | 20,363 | -0.06(-1.20%) |
Sep 15, 2023 | 5.050 | 5.070 | 4.960 | 4.980 | 51,430 | -0.07(-1.39%) |
Sep 14, 2023 | 5.060 | 5.120 | 5.020 | 5.050 | 33,504 | +0.04(+0.80%) |
Sep 13, 2023 | 5.050 | 5.070 | 5.000 | 5.010 | 18,695 | -0.06(-1.18%) |
Sep 12, 2023 | 5.010 | 5.080 | 5.010 | 5.070 | 10,405 | +0.01(+0.20%) |
Sep 11, 2023 | 5.060 | 5.100 | 5.000 | 5.060 | 24,552 | +0.01(+0.20%) |
Sep 08, 2023 | 5.050 | 5.090 | 5.010 | 5.050 | 11,907 | +0.03(+0.60%) |
Sep 07, 2023 | 5.100 | 5.280 | 5.000 | 5.020 | 67,917 | -0.05(-0.99%) |
Sep 06, 2023 | 5.050 | 5.122 | 4.980 | 5.070 | 45,718 | +0.02(+0.40%) |
Sep 05, 2023 | 5.000 | 5.080 | 4.840 | 5.050 | 100,493 | +0.00(+0.00%) |
Sep 01, 2023 | 5.050 | 5.100 | 4.960 | 5.050 | 131,175 | -0.05(-0.98%) |
Aug 31, 2023 | 5.340 | 5.370 | 5.070 | 5.100 | 44,650 | -0.23(-4.32%) |
Aug 30, 2023 | 5.560 | 5.570 | 5.315 | 5.330 | 75,908 | -0.25(-4.48%) |
Aug 29, 2023 | 5.500 | 5.630 | 5.450 | 5.580 | 54,338 | +0.04(+0.72%) |
Aug 28, 2023 | 5.570 | 5.670 | 5.530 | 5.540 | 49,297 | -0.03(-0.54%) |
Aug 25, 2023 | 5.600 | 5.720 | 5.510 | 5.570 | 54,097 | -0.05(-0.89%) |
Aug 24, 2023 | 5.630 | 5.710 | 5.550 | 5.620 | 40,548 | -0.09(-1.58%) |
Aug 23, 2023 | 5.620 | 5.810 | 5.570 | 5.710 | 39,232 | +0.08(+1.42%) |
Aug 22, 2023 | 5.500 | 5.660 | 5.500 | 5.630 | 25,473 | +0.12(+2.18%) |
Aug 21, 2023 | 5.460 | 5.641 | 5.451 | 5.510 | 35,705 | -0.01(-0.18%) |
Aug 18, 2023 | 5.500 | 5.670 | 5.500 | 5.520 | 49,225 | -0.02(-0.36%) |
Aug 17, 2023 | 5.430 | 5.655 | 5.370 | 5.540 | 47,136 | +0.05(+0.91%) |
Aug 16, 2023 | 5.600 | 5.600 | 5.480 | 5.490 | 24,412 | -0.06(-1.08%) |
Aug 15, 2023 | 5.550 | 5.720 | 5.338 | 5.550 | 52,054 | -0.20(-3.48%) |
Aug 14, 2023 | 5.860 | 5.860 | 5.510 | 5.750 | 25,192 | -0.11(-1.88%) |
Aug 11, 2023 | 5.730 | 6.090 | 5.730 | 5.860 | 72,785 | +0.01(+0.17%) |
Aug 10, 2023 | 5.850 | 5.885 | 5.555 | 5.850 | 36,838 | +0.17(+2.99%) |
Aug 09, 2023 | 5.600 | 5.862 | 5.520 | 5.680 | 80,746 | +0.12(+2.16%) |
Aug 08, 2023 | 5.390 | 5.700 | 5.290 | 5.560 | 30,232 | +0.11(+2.02%) |
Aug 07, 2023 | 5.420 | 5.530 | 5.400 | 5.450 | 53,666 | +0.03(+0.55%) |
Aug 04, 2023 | 5.300 | 5.860 | 5.300 | 5.420 | 172,123 | +0.13(+2.46%) |
Aug 03, 2023 | 6.990 | 7.000 | 5.250 | 5.290 | 466,271 | -2.12(-28.61%) |
Aug 02, 2023 | 7.460 | 7.550 | 7.200 | 7.410 | 24,124 | -0.16(-2.11%) |
Aug 01, 2023 | 7.240 | 7.670 | 7.240 | 7.570 | 20,676 | +0.08(+1.07%) |
Jul 31, 2023 | 7.210 | 7.490 | 7.190 | 7.490 | 24,170 | +0.37(+5.20%) |
Jul 28, 2023 | 7.080 | 7.240 | 7.050 | 7.120 | 12,874 | +0.04(+0.56%) |
Jul 27, 2023 | 7.200 | 7.240 | 7.060 | 7.080 | 11,744 | -0.09(-1.26%) |
Jul 26, 2023 | 7.310 | 7.370 | 7.150 | 7.170 | 18,826 | -0.14(-1.92%) |
Jul 25, 2023 | 7.450 | 7.450 | 7.280 | 7.310 | 9,021 | -0.08(-1.08%) |
Jul 24, 2023 | 7.320 | 7.400 | 7.225 | 7.390 | 15,192 | +0.26(+3.65%) |
Jul 21, 2023 | 7.420 | 7.545 | 7.122 | 7.130 | 16,827 | -0.28(-3.78%) |
Jul 20, 2023 | 7.470 | 7.880 | 7.230 | 7.410 | 46,318 | -0.10(-1.33%) |
Jul 19, 2023 | 7.820 | 7.820 | 7.440 | 7.510 | 15,990 | -0.26(-3.35%) |
Jul 18, 2023 | 7.640 | 7.890 | 7.630 | 7.770 | 30,737 | +0.16(+2.10%) |
Jul 17, 2023 | 7.240 | 7.610 | 7.240 | 7.610 | 12,619 | +0.30(+4.10%) |
Jul 14, 2023 | 7.420 | 7.490 | 7.212 | 7.310 | 33,879 | -0.15(-2.01%) |
Jul 13, 2023 | 7.580 | 7.710 | 7.390 | 7.460 | 30,534 | -0.10(-1.32%) |
Jul 12, 2023 | 7.720 | 7.816 | 7.530 | 7.560 | 25,588 | -0.19(-2.45%) |
Jul 11, 2023 | 7.780 | 7.940 | 7.660 | 7.750 | 30,445 | -0.14(-1.77%) |
Jul 10, 2023 | 7.820 | 7.970 | 7.425 | 7.890 | 39,828 | -0.01(-0.13%) |
Jul 07, 2023 | 7.660 | 7.935 | 7.633 | 7.900 | 122,215 | +0.28(+3.67%) |
Jul 06, 2023 | 7.270 | 7.672 | 7.250 | 7.620 | 52,862 | +0.23(+3.11%) |
Jul 05, 2023 | 7.070 | 7.425 | 7.020 | 7.390 | 25,794 | +0.32(+4.53%) |
Jul 03, 2023 | 7.220 | 7.300 | 7.070 | 7.070 | 11,365 | -0.29(-3.94%) |
Jun 30, 2023 | 7.490 | 7.490 | 7.182 | 7.360 | 25,517 | -0.08(-1.08%) |
Jun 29, 2023 | 7.200 | 7.440 | 7.184 | 7.440 | 17,133 | +0.16(+2.20%) |
Jun 28, 2023 | 7.130 | 7.310 | 7.000 | 7.280 | 18,832 | +0.20(+2.82%) |
Jun 27, 2023 | 7.000 | 7.210 | 7.000 | 7.080 | 50,492 | +0.08(+1.14%) |
Jun 26, 2023 | 7.000 | 7.210 | 6.980 | 7.000 | 67,615 | +0.02(+0.29%) |
Jun 23, 2023 | 7.710 | 7.750 | 6.960 | 6.980 | 726,645 | -0.78(-10.05%) |
Jun 22, 2023 | 7.820 | 7.840 | 7.610 | 7.760 | 41,076 | +0.03(+0.39%) |
Jun 21, 2023 | 7.630 | 7.860 | 7.630 | 7.730 | 38,449 | +0.02(+0.26%) |
Jun 20, 2023 | 7.600 | 7.790 | 7.600 | 7.710 | 27,780 | +0.15(+1.98%) |
Jun 16, 2023 | 7.630 | 7.730 | 7.550 | 7.560 | 32,375 | -0.07(-0.92%) |