Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.240 | 3.310 | 3.240 | 3.250 | 27,683 | +0.01(+0.31%) |
Apr 29, 2024 | 3.290 | 3.300 | 3.240 | 3.240 | 36,055 | -0.07(-2.11%) |
Apr 26, 2024 | 3.300 | 3.340 | 3.270 | 3.310 | 16,701 | +0.01(+0.30%) |
Apr 25, 2024 | 3.300 | 3.340 | 3.240 | 3.300 | 32,755 | -0.02(-0.60%) |
Apr 24, 2024 | 3.360 | 3.380 | 3.270 | 3.320 | 42,879 | -0.06(-1.78%) |
Apr 23, 2024 | 3.270 | 3.430 | 3.260 | 3.380 | 21,307 | +0.07(+2.11%) |
Apr 22, 2024 | 3.270 | 3.320 | 3.250 | 3.310 | 28,570 | -0.02(-0.60%) |
Apr 19, 2024 | 3.220 | 3.410 | 3.220 | 3.330 | 51,311 | +0.10(+3.10%) |
Apr 18, 2024 | 3.160 | 3.310 | 3.140 | 3.230 | 43,615 | +0.08(+2.54%) |
Apr 17, 2024 | 3.290 | 3.290 | 3.150 | 3.150 | 37,235 | -0.15(-4.55%) |
Apr 16, 2024 | 3.170 | 3.310 | 3.160 | 3.300 | 27,767 | +0.04(+1.38%) |
Apr 15, 2024 | 3.290 | 3.318 | 3.210 | 3.255 | 54,441 | -0.02(-0.76%) |
Apr 12, 2024 | 3.390 | 3.400 | 3.205 | 3.280 | 82,412 | -0.12(-3.53%) |
Apr 11, 2024 | 3.550 | 3.550 | 3.356 | 3.400 | 49,726 | -0.15(-4.23%) |
Apr 10, 2024 | 3.690 | 3.724 | 3.140 | 3.550 | 353,134 | -0.20(-5.33%) |
Apr 09, 2024 | 3.670 | 3.860 | 3.660 | 3.750 | 243,254 | +0.12(+3.31%) |
Apr 08, 2024 | 3.620 | 3.670 | 3.530 | 3.630 | 41,274 | +0.01(+0.28%) |
Apr 05, 2024 | 3.630 | 3.670 | 3.560 | 3.620 | 49,388 | +0.03(+0.84%) |
Apr 04, 2024 | 3.650 | 3.650 | 3.540 | 3.590 | 88,229 | +0.00(+0.00%) |
Apr 03, 2024 | 3.500 | 3.710 | 3.500 | 3.590 | 62,348 | +0.09(+2.57%) |
Apr 02, 2024 | 3.670 | 3.670 | 3.430 | 3.500 | 65,015 | -0.19(-5.15%) |
Apr 01, 2024 | 3.720 | 3.750 | 3.630 | 3.690 | 49,084 | +0.05(+1.37%) |
Mar 28, 2024 | 3.630 | 3.800 | 3.600 | 3.640 | 53,236 | +0.01(+0.28%) |
Mar 27, 2024 | 3.690 | 3.780 | 3.600 | 3.630 | 55,173 | -0.10(-2.68%) |
Mar 26, 2024 | 3.690 | 3.800 | 3.540 | 3.730 | 26,756 | +0.03(+0.81%) |
Mar 25, 2024 | 3.690 | 3.840 | 3.610 | 3.700 | 27,914 | -0.01(-0.27%) |
Mar 22, 2024 | 3.900 | 3.960 | 3.660 | 3.710 | 40,970 | -0.20(-5.12%) |
Mar 21, 2024 | 3.760 | 3.950 | 3.760 | 3.910 | 67,592 | +0.11(+2.89%) |
Mar 20, 2024 | 3.680 | 3.810 | 3.640 | 3.800 | 44,643 | +0.06(+1.60%) |
Mar 19, 2024 | 3.630 | 3.785 | 3.630 | 3.740 | 34,611 | +0.11(+3.03%) |
Mar 18, 2024 | 3.610 | 3.720 | 3.550 | 3.630 | 31,388 | +0.07(+1.97%) |
Mar 15, 2024 | 3.430 | 3.740 | 3.430 | 3.560 | 206,638 | +0.01(+0.28%) |
Mar 14, 2024 | 3.650 | 3.650 | 3.500 | 3.550 | 31,553 | -0.09(-2.47%) |
Mar 13, 2024 | 3.620 | 3.770 | 3.560 | 3.640 | 35,783 | -0.01(-0.27%) |
Mar 12, 2024 | 3.650 | 3.770 | 3.590 | 3.650 | 40,112 | -0.06(-1.62%) |
Mar 11, 2024 | 3.740 | 3.800 | 3.660 | 3.710 | 37,835 | -0.04(-1.07%) |
Mar 08, 2024 | 3.660 | 3.750 | 3.560 | 3.750 | 41,824 | +0.16(+4.46%) |
Mar 07, 2024 | 3.480 | 3.690 | 3.480 | 3.590 | 38,905 | +0.08(+2.28%) |
Mar 06, 2024 | 3.690 | 3.820 | 3.460 | 3.510 | 72,615 | -0.17(-4.62%) |
Mar 05, 2024 | 3.700 | 3.730 | 3.610 | 3.680 | 31,243 | -0.05(-1.34%) |
Mar 04, 2024 | 3.690 | 3.750 | 3.620 | 3.730 | 40,003 | -0.01(-0.27%) |
Mar 01, 2024 | 3.800 | 3.800 | 3.530 | 3.740 | 62,789 | +0.10(+2.75%) |
Feb 29, 2024 | 3.740 | 3.740 | 3.580 | 3.640 | 42,020 | -0.07(-1.89%) |
Feb 28, 2024 | 3.740 | 3.740 | 3.680 | 3.710 | 25,240 | -0.07(-1.85%) |
Feb 27, 2024 | 3.790 | 3.800 | 3.730 | 3.780 | 47,533 | -0.01(-0.26%) |
Feb 26, 2024 | 3.730 | 3.800 | 3.680 | 3.790 | 37,005 | +0.06(+1.61%) |
Feb 23, 2024 | 3.760 | 3.790 | 3.565 | 3.730 | 45,697 | +0.05(+1.36%) |
Feb 22, 2024 | 3.580 | 3.750 | 3.560 | 3.680 | 42,440 | +0.08(+2.22%) |
Feb 21, 2024 | 3.560 | 3.700 | 3.520 | 3.600 | 47,718 | +0.01(+0.28%) |
Feb 20, 2024 | 3.670 | 3.816 | 3.580 | 3.590 | 33,099 | -0.12(-3.23%) |
Feb 16, 2024 | 3.770 | 3.800 | 3.636 | 3.710 | 57,918 | -0.07(-1.85%) |
Feb 15, 2024 | 3.600 | 3.815 | 3.550 | 3.780 | 56,486 | +0.18(+5.00%) |
Feb 14, 2024 | 3.450 | 3.610 | 3.326 | 3.600 | 40,865 | +0.20(+5.73%) |
Feb 13, 2024 | 3.700 | 3.740 | 3.370 | 3.405 | 57,632 | -0.37(-9.68%) |
Feb 12, 2024 | 3.780 | 3.849 | 3.730 | 3.770 | 57,844 | -0.02(-0.53%) |
Feb 09, 2024 | 3.790 | 3.842 | 3.750 | 3.790 | 70,682 | +0.04(+1.07%) |
Feb 08, 2024 | 3.490 | 3.750 | 3.490 | 3.750 | 42,010 | +0.27(+7.76%) |
Feb 07, 2024 | 3.500 | 3.500 | 3.420 | 3.480 | 45,118 | +0.02(+0.58%) |
Feb 06, 2024 | 3.250 | 3.520 | 3.220 | 3.460 | 54,032 | +0.21(+6.46%) |
Feb 05, 2024 | 3.270 | 3.330 | 3.200 | 3.250 | 68,317 | -0.08(-2.40%) |
Feb 02, 2024 | 3.500 | 3.537 | 3.330 | 3.330 | 60,577 | -0.17(-4.86%) |
Feb 01, 2024 | 3.560 | 3.630 | 3.470 | 3.500 | 67,231 | -0.01(-0.28%) |
Jan 31, 2024 | 3.710 | 3.740 | 3.500 | 3.510 | 66,803 | -0.26(-6.90%) |
Jan 30, 2024 | 3.760 | 3.800 | 3.690 | 3.770 | 65,882 | -0.02(-0.53%) |
Jan 29, 2024 | 3.780 | 3.810 | 3.690 | 3.790 | 53,866 | -0.01(-0.26%) |
Jan 26, 2024 | 3.750 | 3.840 | 3.730 | 3.800 | 39,647 | +0.02(+0.53%) |
Jan 25, 2024 | 3.800 | 3.830 | 3.710 | 3.780 | 101,766 | -0.02(-0.53%) |
Jan 24, 2024 | 3.840 | 3.900 | 3.730 | 3.800 | 117,550 | -0.06(-1.55%) |
Jan 23, 2024 | 3.750 | 3.920 | 3.732 | 3.860 | 91,377 | +0.13(+3.49%) |
Jan 22, 2024 | 3.800 | 3.840 | 3.720 | 3.730 | 80,682 | -0.08(-2.10%) |
Jan 19, 2024 | 3.810 | 3.820 | 3.760 | 3.810 | 69,306 | +0.04(+1.06%) |
Jan 18, 2024 | 3.890 | 3.890 | 3.670 | 3.770 | 60,194 | -0.12(-3.08%) |
Jan 17, 2024 | 3.910 | 4.000 | 3.870 | 3.890 | 64,307 | -0.06(-1.52%) |
Jan 16, 2024 | 4.060 | 4.083 | 3.950 | 3.950 | 45,555 | -0.12(-2.95%) |
Jan 12, 2024 | 4.210 | 4.220 | 4.050 | 4.070 | 40,512 | -0.05(-1.21%) |
Jan 11, 2024 | 4.130 | 4.160 | 4.069 | 4.120 | 51,550 | -0.02(-0.48%) |
Jan 10, 2024 | 4.200 | 4.290 | 4.110 | 4.140 | 60,714 | -0.06(-1.43%) |
Jan 09, 2024 | 4.360 | 4.360 | 4.200 | 4.200 | 40,804 | -0.18(-4.11%) |
Jan 08, 2024 | 4.310 | 4.400 | 4.154 | 4.380 | 102,608 | -0.01(-0.23%) |
Jan 05, 2024 | 4.380 | 4.510 | 4.320 | 4.390 | 171,161 | +0.00(+0.00%) |
Jan 04, 2024 | 4.450 | 4.480 | 4.310 | 4.390 | 98,314 | -0.02(-0.45%) |
Jan 03, 2024 | 4.410 | 4.497 | 4.373 | 4.410 | 52,809 | -0.01(-0.23%) |
Jan 02, 2024 | 4.400 | 4.500 | 4.376 | 4.420 | 125,668 | -0.04(-0.90%) |
Dec 29, 2023 | 4.600 | 4.690 | 4.450 | 4.460 | 161,154 | -0.19(-4.09%) |
Dec 28, 2023 | 4.650 | 4.740 | 4.603 | 4.650 | 40,207 | -0.06(-1.27%) |
Dec 27, 2023 | 4.640 | 4.760 | 4.630 | 4.710 | 64,966 | +0.03(+0.64%) |
Dec 26, 2023 | 4.560 | 4.710 | 4.560 | 4.680 | 76,965 | +0.06(+1.30%) |
Dec 22, 2023 | 4.580 | 4.690 | 4.530 | 4.620 | 56,765 | -0.00(-0.11%) |
Dec 21, 2023 | 4.610 | 4.665 | 4.490 | 4.625 | 62,033 | +0.05(+1.20%) |
Dec 20, 2023 | 4.490 | 4.825 | 4.480 | 4.570 | 122,336 | +0.08(+1.78%) |
Dec 19, 2023 | 4.400 | 4.500 | 4.230 | 4.490 | 134,684 | +0.09(+2.05%) |
Dec 18, 2023 | 4.390 | 4.480 | 4.240 | 4.400 | 103,994 | +0.08(+1.85%) |
Dec 15, 2023 | 4.510 | 4.700 | 4.300 | 4.320 | 246,183 | -0.17(-3.79%) |
Dec 14, 2023 | 4.690 | 4.690 | 4.290 | 4.490 | 179,262 | -0.11(-2.39%) |
Dec 13, 2023 | 4.400 | 4.630 | 4.280 | 4.600 | 138,982 | +0.19(+4.31%) |
Dec 12, 2023 | 4.610 | 4.610 | 4.320 | 4.410 | 54,817 | -0.20(-4.34%) |
Dec 11, 2023 | 4.670 | 4.700 | 4.490 | 4.610 | 132,994 | -0.12(-2.54%) |
Dec 08, 2023 | 4.890 | 4.945 | 4.660 | 4.730 | 58,467 | -0.12(-2.47%) |
Dec 07, 2023 | 4.770 | 4.930 | 4.670 | 4.850 | 112,189 | +0.12(+2.54%) |
Dec 06, 2023 | 4.500 | 4.820 | 4.440 | 4.730 | 136,226 | +0.23(+5.11%) |
Dec 05, 2023 | 4.600 | 4.620 | 4.600 | 4.500 | 53,188 | -0.10(-2.17%) |
Dec 04, 2023 | 4.410 | 4.620 | 4.401 | 4.600 | 62,668 | +0.12(+2.79%) |
Dec 01, 2023 | 4.410 | 4.500 | 4.380 | 4.475 | 43,756 | +0.05(+1.24%) |
Nov 30, 2023 | 4.430 | 4.590 | 4.360 | 4.420 | 83,209 | +0.03(+0.68%) |
Nov 29, 2023 | 4.210 | 4.430 | 4.150 | 4.390 | 76,471 | +0.22(+5.28%) |
Nov 28, 2023 | 4.340 | 4.350 | 4.150 | 4.170 | 65,050 | -0.20(-4.58%) |
Nov 27, 2023 | 4.310 | 4.400 | 4.130 | 4.370 | 95,714 | +0.03(+0.69%) |
Nov 24, 2023 | 4.360 | 4.450 | 4.269 | 4.340 | 16,901 | -0.03(-0.69%) |
Nov 22, 2023 | 4.520 | 4.555 | 4.350 | 4.370 | 36,947 | -0.17(-3.74%) |
Nov 21, 2023 | 4.390 | 4.660 | 4.390 | 4.540 | 69,089 | +0.09(+2.02%) |
Nov 20, 2023 | 4.550 | 4.600 | 4.438 | 4.450 | 88,768 | -0.10(-2.20%) |
Nov 17, 2023 | 4.500 | 4.600 | 4.400 | 4.550 | 81,007 | +0.12(+2.71%) |
Nov 16, 2023 | 4.540 | 4.600 | 4.270 | 4.430 | 98,867 | -0.10(-2.21%) |
Nov 15, 2023 | 4.370 | 4.620 | 4.310 | 4.530 | 106,173 | +0.16(+3.66%) |
Nov 14, 2023 | 4.230 | 4.390 | 4.180 | 4.370 | 48,834 | +0.16(+3.80%) |
Nov 13, 2023 | 4.200 | 4.240 | 4.110 | 4.210 | 25,666 | -0.03(-0.71%) |
Nov 10, 2023 | 4.100 | 4.300 | 4.040 | 4.240 | 86,171 | +0.14(+3.41%) |
Nov 09, 2023 | 4.000 | 4.155 | 3.980 | 4.100 | 84,064 | -0.04(-0.97%) |
Nov 08, 2023 | 4.100 | 4.200 | 4.030 | 4.140 | 110,247 | -0.03(-0.72%) |
Nov 07, 2023 | 4.290 | 4.300 | 4.132 | 4.170 | 101,307 | -0.15(-3.47%) |
Nov 06, 2023 | 4.530 | 4.550 | 4.295 | 4.320 | 36,641 | -0.23(-5.05%) |
Nov 03, 2023 | 4.470 | 4.600 | 4.450 | 4.550 | 64,844 | +0.15(+3.41%) |
Nov 02, 2023 | 4.130 | 4.410 | 4.100 | 4.400 | 90,694 | +0.34(+8.37%) |
Nov 01, 2023 | 4.100 | 4.170 | 4.015 | 4.060 | 75,486 | +0.01(+0.25%) |
Oct 31, 2023 | 4.000 | 4.090 | 3.950 | 4.050 | 68,014 | -0.02(-0.49%) |
Oct 30, 2023 | 4.150 | 4.200 | 3.905 | 4.070 | 157,311 | -0.10(-2.40%) |
Oct 27, 2023 | 4.410 | 4.449 | 4.160 | 4.170 | 63,766 | -0.15(-3.47%) |
Oct 26, 2023 | 4.330 | 4.390 | 4.240 | 4.320 | 68,865 | +0.00(+0.00%) |
Oct 25, 2023 | 4.320 | 4.350 | 4.262 | 4.320 | 45,748 | -0.01(-0.23%) |
Oct 24, 2023 | 4.450 | 4.470 | 4.310 | 4.330 | 58,236 | -0.06(-1.37%) |
Oct 23, 2023 | 4.320 | 4.460 | 4.240 | 4.390 | 85,404 | +0.05(+1.27%) |
Oct 20, 2023 | 4.440 | 4.440 | 4.310 | 4.335 | 106,621 | -0.08(-1.70%) |
Oct 19, 2023 | 4.400 | 4.510 | 4.330 | 4.410 | 68,286 | -0.11(-2.43%) |
Oct 18, 2023 | 4.590 | 4.660 | 4.500 | 4.520 | 66,424 | -0.09(-1.95%) |
Oct 17, 2023 | 4.400 | 4.660 | 4.400 | 4.610 | 73,538 | +0.18(+4.06%) |
Oct 16, 2023 | 4.400 | 4.450 | 4.350 | 4.430 | 87,576 | +0.05(+1.14%) |
Oct 13, 2023 | 4.540 | 4.540 | 4.335 | 4.380 | 38,108 | +0.00(+0.00%) |
Oct 12, 2023 | 4.420 | 4.515 | 4.290 | 4.380 | 131,496 | -0.11(-2.45%) |
Oct 11, 2023 | 4.520 | 4.560 | 4.350 | 4.490 | 82,966 | -0.05(-1.10%) |
Oct 10, 2023 | 4.620 | 4.720 | 4.500 | 4.540 | 73,963 | -0.07(-1.52%) |
Oct 09, 2023 | 4.560 | 4.710 | 4.560 | 4.610 | 55,382 | +0.10(+2.22%) |
Oct 06, 2023 | 4.480 | 4.590 | 4.450 | 4.510 | 44,901 | +0.03(+0.67%) |
Oct 05, 2023 | 4.510 | 4.530 | 4.310 | 4.480 | 90,513 | +0.03(+0.67%) |
Oct 04, 2023 | 4.410 | 4.505 | 4.354 | 4.450 | 109,760 | -0.03(-0.67%) |
Oct 03, 2023 | 4.420 | 4.540 | 4.381 | 4.480 | 54,632 | +0.03(+0.67%) |
Oct 02, 2023 | 4.610 | 4.610 | 4.350 | 4.450 | 144,165 | -0.19(-4.09%) |
Sep 29, 2023 | 4.730 | 4.730 | 4.530 | 4.640 | 110,287 | -0.08(-1.69%) |
Sep 28, 2023 | 4.730 | 4.850 | 4.670 | 4.720 | 53,482 | -0.01(-0.21%) |
Sep 27, 2023 | 4.680 | 4.810 | 4.651 | 4.730 | 81,728 | +0.10(+2.16%) |
Sep 26, 2023 | 4.660 | 4.750 | 4.620 | 4.630 | 77,971 | -0.10(-2.11%) |
Sep 25, 2023 | 4.830 | 4.745 | 4.690 | 4.730 | 90,103 | -0.13(-2.67%) |
Sep 22, 2023 | 4.890 | 4.920 | 4.780 | 4.860 | 42,673 | +0.00(+0.00%) |
Sep 21, 2023 | 4.810 | 4.900 | 4.710 | 4.860 | 72,785 | -0.02(-0.41%) |
Sep 20, 2023 | 4.940 | 5.106 | 4.850 | 4.880 | 119,491 | -0.07(-1.41%) |
Sep 19, 2023 | 4.980 | 5.050 | 4.870 | 4.950 | 61,408 | +0.01(+0.20%) |
Sep 18, 2023 | 5.020 | 5.040 | 4.900 | 4.940 | 55,910 | -0.09(-1.79%) |
Sep 15, 2023 | 5.060 | 5.154 | 4.900 | 5.030 | 275,686 | -0.04(-0.79%) |
Sep 14, 2023 | 5.030 | 5.180 | 4.960 | 5.070 | 87,415 | +0.06(+1.20%) |
Sep 13, 2023 | 5.100 | 5.140 | 4.975 | 5.010 | 81,743 | -0.12(-2.34%) |
Sep 12, 2023 | 4.980 | 5.170 | 4.890 | 5.130 | 87,824 | +0.27(+5.66%) |
Sep 11, 2023 | 4.780 | 4.890 | 4.770 | 4.855 | 168,835 | +0.10(+2.00%) |
Sep 08, 2023 | 4.930 | 4.961 | 4.750 | 4.760 | 83,015 | -0.14(-2.86%) |
Sep 07, 2023 | 4.910 | 4.980 | 4.850 | 4.900 | 77,009 | -0.01(-0.20%) |
Sep 06, 2023 | 4.940 | 5.020 | 4.860 | 4.910 | 73,881 | -0.01(-0.20%) |
Sep 05, 2023 | 4.810 | 4.950 | 4.785 | 4.920 | 77,482 | +0.11(+2.29%) |
Sep 01, 2023 | 4.620 | 4.830 | 4.620 | 4.810 | 93,344 | +0.18(+3.89%) |
Aug 31, 2023 | 4.630 | 4.730 | 4.550 | 4.630 | 62,483 | +0.03(+0.65%) |
Aug 30, 2023 | 4.650 | 4.680 | 4.550 | 4.600 | 90,424 | +0.01(+0.22%) |
Aug 29, 2023 | 4.520 | 4.610 | 4.460 | 4.590 | 50,761 | +0.07(+1.55%) |
Aug 28, 2023 | 4.550 | 4.640 | 4.460 | 4.520 | 74,427 | +0.04(+0.89%) |
Aug 25, 2023 | 4.570 | 4.570 | 4.380 | 4.480 | 62,483 | +0.00(+0.00%) |
Aug 24, 2023 | 4.580 | 4.630 | 4.460 | 4.480 | 84,585 | -0.16(-3.45%) |
Aug 23, 2023 | 4.440 | 4.670 | 4.400 | 4.640 | 84,810 | +0.16(+3.57%) |
Aug 22, 2023 | 4.500 | 4.510 | 4.360 | 4.480 | 76,430 | +0.04(+0.79%) |
Aug 21, 2023 | 4.510 | 4.580 | 4.435 | 4.445 | 102,447 | -0.06(-1.44%) |
Aug 18, 2023 | 4.410 | 4.610 | 4.370 | 4.510 | 174,250 | +0.09(+2.04%) |
Aug 17, 2023 | 4.560 | 4.590 | 4.410 | 4.420 | 101,753 | -0.14(-3.07%) |
Aug 16, 2023 | 4.500 | 4.710 | 4.500 | 4.560 | 156,843 | +0.09(+2.13%) |
Aug 15, 2023 | 4.350 | 4.780 | 4.350 | 4.465 | 198,184 | +0.00(+0.11%) |
Aug 14, 2023 | 4.860 | 4.970 | 4.440 | 4.460 | 313,375 | -0.96(-17.64%) |
Aug 11, 2023 | 5.210 | 5.540 | 4.170 | 5.415 | 1,299,696 | -0.08(-1.55%) |
Aug 10, 2023 | 5.680 | 5.715 | 5.450 | 5.500 | 172,020 | -0.13(-2.31%) |
Aug 09, 2023 | 5.720 | 5.750 | 5.570 | 5.630 | 160,572 | +0.03(+0.54%) |
Aug 08, 2023 | 5.360 | 5.650 | 5.240 | 5.600 | 103,847 | +0.16(+2.94%) |
Aug 07, 2023 | 5.380 | 5.540 | 5.250 | 5.440 | 144,952 | +0.06(+1.12%) |
Aug 04, 2023 | 5.040 | 5.576 | 4.950 | 5.380 | 336,669 | +0.39(+7.82%) |
Aug 03, 2023 | 4.940 | 5.150 | 4.910 | 4.990 | 375,417 | +0.05(+1.01%) |
Aug 02, 2023 | 4.970 | 5.025 | 4.920 | 4.940 | 141,011 | -0.06(-1.20%) |
Aug 01, 2023 | 4.850 | 5.020 | 4.690 | 5.000 | 235,390 | +0.11(+2.25%) |
Jul 31, 2023 | 4.900 | 5.020 | 4.860 | 4.890 | 161,754 | -0.01(-0.20%) |
Jul 28, 2023 | 4.800 | 5.057 | 4.800 | 4.900 | 114,893 | +0.11(+2.30%) |
Jul 27, 2023 | 4.800 | 4.915 | 4.755 | 4.790 | 95,309 | +0.00(+0.00%) |
Jul 26, 2023 | 4.810 | 4.850 | 4.610 | 4.790 | 186,019 | -0.03(-0.62%) |
Jul 25, 2023 | 4.930 | 4.940 | 4.790 | 4.820 | 170,158 | -0.12(-2.43%) |
Jul 24, 2023 | 5.050 | 5.110 | 4.910 | 4.940 | 453,151 | -0.11(-2.18%) |
Jul 21, 2023 | 5.060 | 5.170 | 4.980 | 5.050 | 146,623 | +0.02(+0.40%) |
Jul 20, 2023 | 5.080 | 5.080 | 4.880 | 5.030 | 111,308 | +0.01(+0.20%) |
Jul 19, 2023 | 4.980 | 5.020 | 4.930 | 5.020 | 64,298 | +0.03(+0.60%) |
Jul 18, 2023 | 5.130 | 5.215 | 4.970 | 4.990 | 105,422 | -0.08(-1.58%) |
Jul 17, 2023 | 4.970 | 5.260 | 4.970 | 5.070 | 161,090 | +0.10(+2.01%) |
Jul 14, 2023 | 5.130 | 5.130 | 4.960 | 4.970 | 120,659 | -0.15(-2.93%) |
Jul 13, 2023 | 5.130 | 5.220 | 5.070 | 5.120 | 164,276 | +0.01(+0.20%) |
Jul 12, 2023 | 5.030 | 5.159 | 5.020 | 5.110 | 163,444 | +0.10(+2.00%) |
Jul 11, 2023 | 5.000 | 5.020 | 4.880 | 5.010 | 103,260 | +0.02(+0.40%) |
Jul 10, 2023 | 4.850 | 5.040 | 4.810 | 4.990 | 180,605 | +0.13(+2.67%) |
Jul 07, 2023 | 4.510 | 4.920 | 4.495 | 4.860 | 286,956 | +0.36(+8.00%) |
Jul 06, 2023 | 4.540 | 4.575 | 4.370 | 4.500 | 119,831 | -0.06(-1.32%) |
Jul 05, 2023 | 4.710 | 4.745 | 4.530 | 4.560 | 111,970 | -0.14(-2.98%) |
Jul 03, 2023 | 4.830 | 4.980 | 4.660 | 4.700 | 149,490 | -0.13(-2.69%) |
Jun 30, 2023 | 4.700 | 4.880 | 4.620 | 4.830 | 160,376 | +0.16(+3.43%) |
Jun 29, 2023 | 4.380 | 4.715 | 4.380 | 4.670 | 165,293 | +0.29(+6.62%) |
Jun 28, 2023 | 4.540 | 4.550 | 4.335 | 4.380 | 407,769 | -0.14(-3.10%) |
Jun 27, 2023 | 4.720 | 4.752 | 4.470 | 4.520 | 216,280 | -0.23(-4.84%) |
Jun 26, 2023 | 4.640 | 4.810 | 4.520 | 4.750 | 366,418 | +0.06(+1.28%) |
Jun 23, 2023 | 4.780 | 4.860 | 4.600 | 4.690 | 3,151,910 | -0.10(-2.09%) |
Jun 22, 2023 | 4.750 | 5.000 | 4.670 | 4.790 | 374,453 | +0.03(+0.63%) |
Jun 21, 2023 | 4.610 | 4.825 | 4.600 | 4.760 | 238,343 | +0.12(+2.59%) |
Jun 20, 2023 | 4.460 | 4.785 | 4.380 | 4.640 | 354,746 | +0.18(+4.04%) |
Jun 16, 2023 | 4.490 | 4.650 | 4.420 | 4.460 | 151,049 | +0.05(+1.13%) |
Jun 15, 2023 | 4.420 | 4.500 | 4.340 | 4.410 | 122,566 | +0.00(+0.00%) |
Jun 14, 2023 | 4.660 | 4.720 | 4.365 | 4.410 | 224,605 | -0.21(-4.55%) |
Jun 13, 2023 | 4.280 | 4.700 | 4.260 | 4.620 | 197,111 | +0.37(+8.71%) |
Jun 12, 2023 | 4.290 | 4.330 | 4.130 | 4.250 | 151,895 | -0.02(-0.47%) |
Jun 09, 2023 | 4.280 | 4.360 | 4.220 | 4.270 | 63,643 | +0.00(+0.00%) |
Jun 08, 2023 | 4.210 | 4.410 | 4.180 | 4.270 | 158,885 | +0.07(+1.67%) |
Jun 07, 2023 | 4.020 | 4.270 | 3.960 | 4.200 | 86,736 | +0.16(+3.96%) |
Jun 06, 2023 | 3.850 | 4.080 | 3.760 | 4.040 | 68,887 | +0.09(+2.28%) |
Jun 05, 2023 | 3.970 | 4.020 | 3.790 | 3.950 | 123,535 | +0.06(+1.54%) |
Jun 02, 2023 | 3.730 | 3.900 | 3.645 | 3.890 | 110,651 | +0.24(+6.58%) |
Jun 01, 2023 | 3.540 | 3.760 | 3.515 | 3.650 | 180,565 | +0.11(+3.11%) |
May 31, 2023 | 3.600 | 3.650 | 3.530 | 3.540 | 103,619 | -0.14(-3.80%) |
May 30, 2023 | 3.690 | 3.730 | 3.454 | 3.680 | 216,462 | -0.11(-2.90%) |
May 26, 2023 | 3.800 | 3.900 | 3.630 | 3.790 | 89,139 | +0.05(+1.34%) |
May 25, 2023 | 3.880 | 3.970 | 3.710 | 3.740 | 92,008 | -0.17(-4.35%) |
May 24, 2023 | 3.970 | 3.970 | 3.820 | 3.910 | 71,678 | -0.09(-2.25%) |
May 23, 2023 | 4.140 | 4.140 | 3.935 | 4.000 | 80,471 | -0.08(-1.96%) |
May 22, 2023 | 3.980 | 4.100 | 3.940 | 4.080 | 96,916 | +0.13(+3.29%) |
May 19, 2023 | 3.890 | 4.080 | 3.890 | 3.950 | 83,596 | +0.07(+1.80%) |
May 18, 2023 | 3.860 | 3.880 | 3.700 | 3.880 | 102,595 | +0.02(+0.52%) |
May 17, 2023 | 3.680 | 3.930 | 3.680 | 3.860 | 148,313 | +0.22(+6.04%) |
May 16, 2023 | 3.700 | 3.730 | 3.620 | 3.640 | 131,448 | -0.10(-2.67%) |
May 15, 2023 | 3.540 | 3.785 | 3.482 | 3.740 | 130,300 | +0.20(+5.65%) |
May 12, 2023 | 3.570 | 3.650 | 3.520 | 3.540 | 56,675 | -0.02(-0.56%) |
May 11, 2023 | 3.630 | 3.680 | 3.480 | 3.560 | 66,015 | -0.10(-2.73%) |
May 10, 2023 | 3.620 | 3.660 | 3.553 | 3.660 | 111,518 | +0.04(+1.10%) |
May 09, 2023 | 3.640 | 3.710 | 3.520 | 3.620 | 209,877 | -0.09(-2.43%) |
May 08, 2023 | 3.860 | 3.930 | 3.660 | 3.710 | 145,757 | -0.12(-3.13%) |
May 05, 2023 | 3.920 | 3.950 | 3.795 | 3.830 | 108,120 | +0.02(+0.52%) |
May 04, 2023 | 3.810 | 3.900 | 3.760 | 3.810 | 195,752 | -0.01(-0.26%) |
May 03, 2023 | 3.570 | 3.910 | 3.560 | 3.820 | 417,097 | +0.32(+9.14%) |
May 02, 2023 | 3.600 | 3.650 | 3.405 | 3.500 | 329,431 | -0.15(-4.11%) |