Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.710 | 4.790 | 4.540 | 4.620 | 28,681 | -0.11(-2.33%) |
Apr 29, 2024 | 4.770 | 4.850 | 4.620 | 4.730 | 28,707 | -0.07(-1.41%) |
Apr 26, 2024 | 4.520 | 4.810 | 4.510 | 4.798 | 19,754 | +0.25(+5.44%) |
Apr 25, 2024 | 4.420 | 4.605 | 4.410 | 4.550 | 7,982 | +0.11(+2.48%) |
Apr 24, 2024 | 4.790 | 5.020 | 4.400 | 4.440 | 66,373 | -0.36(-7.50%) |
Apr 23, 2024 | 5.060 | 5.130 | 4.700 | 4.800 | 76,665 | -0.27(-5.33%) |
Apr 22, 2024 | 5.190 | 5.400 | 5.030 | 5.070 | 21,545 | -0.20(-3.80%) |
Apr 19, 2024 | 5.410 | 5.530 | 5.260 | 5.270 | 11,286 | -0.17(-3.13%) |
Apr 18, 2024 | 5.240 | 5.530 | 5.220 | 5.440 | 21,347 | +0.12(+2.26%) |
Apr 17, 2024 | 4.740 | 5.435 | 4.700 | 5.320 | 34,385 | +0.56(+11.76%) |
Apr 16, 2024 | 5.300 | 5.300 | 4.680 | 4.760 | 37,039 | -0.60(-11.11%) |
Apr 15, 2024 | 5.670 | 5.670 | 5.118 | 5.355 | 95,958 | -0.45(-7.83%) |
Apr 12, 2024 | 6.110 | 6.250 | 5.520 | 5.810 | 214,524 | -0.60(-9.36%) |
Apr 11, 2024 | 6.300 | 7.150 | 5.630 | 6.410 | 2,204,090 | -0.10(-1.54%) |
Apr 10, 2024 | 5.800 | 6.700 | 5.600 | 6.510 | 50,798 | +0.74(+12.82%) |
Apr 09, 2024 | 5.335 | 5.880 | 5.335 | 5.770 | 96,059 | +0.51(+9.70%) |
Apr 08, 2024 | 4.900 | 5.380 | 4.900 | 5.260 | 19,761 | +0.46(+9.58%) |
Apr 05, 2024 | 4.580 | 4.822 | 4.530 | 4.800 | 23,616 | +0.19(+4.12%) |
Apr 04, 2024 | 4.870 | 4.970 | 4.540 | 4.610 | 25,304 | -0.32(-6.49%) |
Apr 03, 2024 | 5.020 | 5.075 | 4.930 | 4.930 | 4,382 | -0.04(-0.80%) |
Apr 02, 2024 | 5.210 | 5.225 | 4.770 | 4.970 | 10,661 | -0.33(-6.23%) |
Apr 01, 2024 | 5.110 | 5.300 | 5.020 | 5.300 | 13,412 | +0.10(+1.92%) |
Mar 28, 2024 | 5.030 | 5.302 | 4.850 | 5.200 | 49,035 | +0.07(+1.39%) |
Mar 27, 2024 | 4.950 | 5.300 | 4.950 | 5.129 | 20,879 | +0.12(+2.37%) |
Mar 26, 2024 | 4.420 | 5.270 | 4.360 | 5.010 | 73,040 | +0.61(+13.86%) |
Mar 25, 2024 | 4.070 | 4.412 | 3.803 | 4.400 | 38,945 | +0.36(+8.91%) |
Mar 22, 2024 | 4.130 | 4.208 | 3.880 | 4.040 | 17,660 | -0.07(-1.70%) |
Mar 21, 2024 | 4.150 | 4.360 | 4.100 | 4.110 | 15,459 | -0.12(-2.84%) |
Mar 20, 2024 | 4.230 | 4.285 | 4.060 | 4.230 | 7,029 | -0.03(-0.70%) |
Mar 19, 2024 | 4.430 | 4.577 | 4.220 | 4.260 | 14,672 | -0.23(-5.12%) |
Mar 18, 2024 | 4.604 | 4.745 | 4.390 | 4.490 | 11,961 | -0.11(-2.39%) |
Mar 15, 2024 | 4.720 | 4.720 | 4.140 | 4.600 | 44,291 | -0.09(-1.92%) |
Mar 14, 2024 | 4.900 | 5.260 | 4.430 | 4.690 | 88,101 | -0.10(-2.09%) |
Mar 13, 2024 | 3.960 | 4.870 | 3.940 | 4.790 | 105,505 | +0.83(+20.96%) |
Mar 12, 2024 | 3.570 | 4.090 | 3.310 | 3.960 | 63,552 | +0.35(+9.70%) |
Mar 11, 2024 | 3.650 | 3.690 | 3.470 | 3.610 | 12,396 | +0.00(+0.00%) |
Mar 08, 2024 | 3.600 | 3.770 | 3.600 | 3.610 | 4,141 | -0.02(-0.55%) |
Mar 07, 2024 | 3.820 | 3.816 | 3.200 | 3.630 | 33,899 | +0.05(+1.40%) |
Mar 06, 2024 | 3.670 | 3.850 | 3.510 | 3.580 | 10,987 | -0.06(-1.65%) |
Mar 05, 2024 | 3.670 | 3.670 | 3.475 | 3.640 | 11,307 | -0.01(-0.27%) |
Mar 04, 2024 | 3.850 | 3.932 | 3.630 | 3.650 | 12,953 | -0.18(-4.70%) |
Mar 01, 2024 | 3.770 | 4.000 | 3.770 | 3.830 | 9,102 | +0.02(+0.52%) |
Feb 29, 2024 | 3.990 | 3.990 | 3.800 | 3.810 | 10,996 | -0.07(-1.80%) |
Feb 28, 2024 | 3.870 | 3.934 | 3.867 | 3.880 | 7,350 | +0.02(+0.52%) |
Feb 27, 2024 | 3.860 | 3.950 | 3.860 | 3.860 | 22,086 | +0.00(+0.00%) |
Feb 26, 2024 | 3.754 | 3.890 | 3.754 | 3.860 | 13,527 | +0.05(+1.31%) |
Feb 23, 2024 | 3.870 | 3.980 | 3.800 | 3.810 | 9,019 | -0.09(-2.31%) |
Feb 22, 2024 | 3.800 | 4.020 | 3.760 | 3.900 | 34,826 | -0.05(-1.27%) |
Feb 21, 2024 | 4.000 | 4.000 | 3.890 | 3.950 | 9,393 | -0.05(-1.25%) |
Feb 20, 2024 | 4.000 | 4.010 | 4.000 | 4.000 | 9,866 | -0.01(-0.25%) |
Feb 16, 2024 | 3.960 | 4.080 | 3.960 | 4.010 | 8,109 | +0.00(+0.00%) |
Feb 15, 2024 | 3.990 | 4.120 | 3.990 | 4.010 | 12,438 | -0.08(-1.96%) |
Feb 14, 2024 | 3.980 | 4.170 | 3.970 | 4.090 | 8,680 | +0.11(+2.76%) |
Feb 13, 2024 | 3.930 | 4.000 | 3.920 | 3.980 | 5,202 | -0.02(-0.50%) |
Feb 12, 2024 | 3.936 | 4.160 | 3.930 | 4.000 | 21,816 | +0.03(+0.76%) |
Feb 09, 2024 | 4.000 | 4.050 | 3.950 | 3.970 | 21,262 | -0.04(-1.00%) |
Feb 08, 2024 | 3.930 | 4.075 | 3.930 | 4.010 | 8,775 | +0.08(+2.04%) |
Feb 07, 2024 | 4.060 | 4.079 | 3.920 | 3.930 | 10,652 | -0.16(-3.91%) |
Feb 06, 2024 | 4.046 | 4.099 | 3.900 | 4.090 | 9,201 | +0.16(+4.07%) |
Feb 05, 2024 | 3.910 | 3.930 | 3.830 | 3.930 | 5,187 | -0.01(-0.25%) |
Feb 02, 2024 | 4.010 | 4.098 | 3.810 | 3.940 | 21,630 | -0.04(-1.01%) |
Feb 01, 2024 | 4.020 | 4.040 | 3.870 | 3.980 | 6,747 | +0.08(+2.05%) |
Jan 31, 2024 | 3.920 | 4.000 | 3.820 | 3.900 | 11,328 | +0.01(+0.36%) |
Jan 30, 2024 | 3.850 | 3.959 | 3.792 | 3.886 | 4,243 | -0.05(-1.37%) |
Jan 29, 2024 | 3.900 | 4.040 | 3.725 | 3.940 | 45,448 | +0.05(+1.29%) |
Jan 26, 2024 | 3.720 | 3.940 | 3.693 | 3.890 | 4,891 | +0.06(+1.57%) |
Jan 25, 2024 | 3.840 | 3.840 | 3.760 | 3.830 | 10,839 | -0.02(-0.52%) |
Jan 24, 2024 | 3.710 | 3.885 | 3.700 | 3.850 | 4,622 | +0.14(+3.77%) |
Jan 23, 2024 | 3.830 | 3.890 | 3.640 | 3.710 | 5,261 | -0.15(-3.89%) |
Jan 22, 2024 | 3.790 | 4.000 | 3.590 | 3.860 | 30,595 | +0.09(+2.39%) |
Jan 19, 2024 | 3.970 | 3.970 | 3.600 | 3.770 | 16,776 | -0.24(-5.99%) |
Jan 18, 2024 | 3.890 | 4.200 | 3.410 | 4.010 | 631,568 | +0.16(+4.16%) |
Jan 17, 2024 | 4.140 | 4.140 | 3.750 | 3.850 | 10,885 | -0.26(-6.33%) |
Jan 16, 2024 | 3.500 | 4.385 | 3.510 | 4.110 | 45,238 | +0.64(+18.44%) |
Jan 12, 2024 | 3.140 | 3.650 | 3.110 | 3.470 | 14,936 | +0.36(+11.58%) |
Jan 11, 2024 | 3.120 | 3.261 | 3.021 | 3.110 | 4,587 | +0.01(+0.32%) |
Jan 10, 2024 | 2.880 | 3.125 | 2.880 | 3.100 | 10,714 | +0.22(+7.64%) |
Jan 09, 2024 | 2.980 | 2.990 | 2.820 | 2.880 | 10,440 | -0.08(-2.81%) |
Jan 08, 2024 | 2.860 | 3.000 | 2.820 | 2.963 | 12,884 | +0.07(+2.53%) |
Jan 05, 2024 | 3.000 | 3.020 | 2.870 | 2.890 | 12,743 | -0.08(-2.69%) |
Jan 04, 2024 | 2.994 | 3.020 | 2.960 | 2.970 | 5,414 | -0.01(-0.34%) |
Jan 03, 2024 | 2.990 | 3.000 | 2.920 | 2.980 | 5,403 | +0.12(+4.19%) |
Jan 02, 2024 | 2.760 | 2.900 | 2.760 | 2.860 | 4,458 | +0.07(+2.51%) |
Dec 29, 2023 | 2.810 | 2.902 | 2.740 | 2.790 | 18,401 | -0.05(-1.76%) |
Dec 28, 2023 | 2.960 | 2.970 | 2.440 | 2.840 | 112,754 | -0.11(-3.73%) |
Dec 27, 2023 | 2.930 | 3.180 | 2.875 | 2.950 | 57,551 | +0.02(+0.68%) |
Dec 26, 2023 | 2.960 | 3.040 | 2.890 | 2.930 | 13,819 | -0.01(-0.34%) |
Dec 22, 2023 | 2.937 | 3.070 | 2.821 | 2.940 | 23,713 | +0.01(+0.50%) |
Dec 21, 2023 | 2.851 | 2.940 | 2.851 | 2.925 | 3,127 | -0.05(-1.84%) |
Dec 20, 2023 | 2.850 | 2.980 | 2.750 | 2.980 | 9,857 | +0.05(+1.71%) |
Dec 19, 2023 | 2.650 | 2.970 | 2.590 | 2.930 | 43,475 | +0.30(+11.41%) |
Dec 18, 2023 | 2.680 | 2.710 | 2.613 | 2.630 | 9,179 | -0.08(-2.95%) |
Dec 15, 2023 | 2.574 | 2.720 | 2.554 | 2.710 | 11,424 | +0.15(+5.86%) |
Dec 14, 2023 | 2.560 | 2.630 | 2.520 | 2.560 | 28,055 | +0.11(+4.49%) |
Dec 13, 2023 | 2.540 | 2.580 | 2.420 | 2.450 | 6,947 | +0.00(+0.00%) |
Dec 12, 2023 | 2.460 | 2.520 | 2.420 | 2.450 | 6,217 | -0.04(-1.61%) |
Dec 11, 2023 | 2.520 | 2.590 | 2.400 | 2.490 | 11,406 | -0.07(-2.89%) |
Dec 08, 2023 | 2.550 | 2.570 | 2.500 | 2.564 | 6,601 | -0.04(-1.50%) |
Dec 07, 2023 | 2.560 | 2.650 | 2.546 | 2.603 | 9,355 | +0.06(+2.38%) |
Dec 06, 2023 | 2.633 | 2.638 | 2.543 | 2.543 | 30,948 | -0.12(-4.54%) |
Dec 05, 2023 | 2.641 | 2.720 | 2.625 | 2.664 | 4,552 | -0.07(-2.43%) |
Dec 04, 2023 | 2.720 | 2.730 | 2.650 | 2.730 | 9,269 | +0.10(+3.80%) |
Dec 01, 2023 | 2.430 | 2.750 | 2.430 | 2.630 | 15,838 | +0.22(+9.13%) |
Nov 30, 2023 | 2.455 | 2.455 | 2.380 | 2.410 | 9,235 | -0.01(-0.41%) |
Nov 29, 2023 | 2.460 | 2.530 | 2.420 | 2.420 | 6,614 | -0.05(-2.02%) |
Nov 28, 2023 | 2.380 | 2.470 | 2.380 | 2.470 | 4,500 | +0.07(+2.92%) |
Nov 27, 2023 | 2.500 | 2.533 | 2.400 | 2.400 | 10,525 | -0.10(-4.00%) |
Nov 24, 2023 | 2.490 | 2.555 | 2.483 | 2.500 | 3,914 | +0.03(+1.21%) |
Nov 22, 2023 | 2.480 | 2.480 | 2.400 | 2.470 | 12,345 | -0.04(-1.59%) |
Nov 21, 2023 | 2.450 | 2.600 | 2.450 | 2.510 | 7,597 | +0.11(+4.58%) |
Nov 20, 2023 | 2.570 | 2.750 | 2.400 | 2.400 | 20,635 | -0.37(-13.36%) |
Nov 17, 2023 | 2.690 | 2.770 | 2.690 | 2.770 | 13,030 | +0.07(+2.59%) |
Nov 16, 2023 | 2.730 | 2.940 | 2.672 | 2.700 | 12,508 | -0.03(-1.10%) |
Nov 15, 2023 | 2.630 | 2.905 | 2.620 | 2.730 | 8,215 | +0.04(+1.68%) |
Nov 14, 2023 | 2.710 | 2.880 | 2.660 | 2.685 | 26,024 | -0.09(-3.42%) |
Nov 13, 2023 | 2.480 | 3.180 | 2.480 | 2.780 | 173,093 | +0.28(+11.20%) |
Nov 10, 2023 | 2.360 | 2.570 | 2.350 | 2.500 | 40,922 | +0.13(+5.49%) |
Nov 09, 2023 | 2.460 | 2.600 | 2.370 | 2.370 | 14,046 | -0.12(-4.82%) |
Nov 08, 2023 | 2.500 | 2.570 | 2.400 | 2.490 | 8,750 | -0.03(-1.19%) |
Nov 07, 2023 | 2.580 | 2.630 | 2.520 | 2.520 | 6,159 | -0.08(-3.08%) |
Nov 06, 2023 | 2.580 | 2.694 | 2.580 | 2.600 | 4,773 | +0.02(+0.78%) |
Nov 03, 2023 | 2.630 | 2.800 | 2.520 | 2.580 | 10,514 | +0.00(+0.00%) |
Nov 02, 2023 | 2.690 | 2.690 | 2.440 | 2.580 | 11,359 | +0.02(+0.78%) |
Nov 01, 2023 | 2.520 | 2.590 | 2.430 | 2.560 | 7,320 | +0.01(+0.39%) |
Oct 31, 2023 | 2.460 | 2.576 | 2.340 | 2.550 | 8,576 | +0.19(+8.05%) |
Oct 30, 2023 | 2.430 | 2.470 | 2.310 | 2.360 | 7,520 | -0.02(-0.84%) |
Oct 27, 2023 | 2.450 | 2.550 | 2.320 | 2.380 | 20,454 | -0.08(-3.25%) |
Oct 26, 2023 | 2.540 | 2.540 | 2.330 | 2.460 | 12,858 | +0.05(+2.07%) |
Oct 25, 2023 | 2.430 | 2.530 | 2.365 | 2.410 | 9,826 | -0.07(-2.82%) |
Oct 24, 2023 | 2.450 | 2.589 | 2.450 | 2.480 | 6,073 | -0.02(-0.80%) |
Oct 23, 2023 | 2.500 | 2.560 | 2.460 | 2.500 | 15,396 | -0.06(-2.34%) |
Oct 20, 2023 | 2.570 | 2.715 | 2.490 | 2.560 | 11,868 | -0.03(-1.16%) |
Oct 19, 2023 | 2.560 | 2.620 | 2.530 | 2.590 | 8,017 | +0.06(+2.37%) |
Oct 18, 2023 | 2.750 | 2.849 | 2.530 | 2.530 | 22,245 | -0.26(-9.32%) |
Oct 17, 2023 | 2.820 | 2.890 | 2.735 | 2.790 | 9,495 | +0.00(+0.00%) |
Oct 16, 2023 | 2.630 | 2.850 | 2.630 | 2.790 | 18,770 | -0.03(-1.06%) |
Oct 13, 2023 | 2.740 | 2.950 | 2.683 | 2.820 | 11,110 | +0.05(+1.81%) |
Oct 12, 2023 | 2.800 | 2.860 | 2.625 | 2.770 | 35,994 | -0.01(-0.36%) |
Oct 11, 2023 | 2.950 | 3.000 | 2.780 | 2.780 | 12,784 | -0.16(-5.44%) |
Oct 10, 2023 | 2.900 | 2.980 | 2.820 | 2.940 | 6,160 | -0.02(-0.68%) |
Oct 09, 2023 | 2.790 | 2.960 | 2.780 | 2.960 | 9,646 | +0.14(+4.96%) |
Oct 06, 2023 | 2.780 | 2.900 | 2.770 | 2.820 | 11,728 | +0.04(+1.44%) |
Oct 05, 2023 | 2.800 | 2.910 | 2.770 | 2.780 | 7,885 | -0.09(-3.14%) |
Oct 04, 2023 | 2.890 | 2.980 | 2.800 | 2.870 | 9,184 | -0.05(-1.71%) |
Oct 03, 2023 | 2.790 | 3.034 | 2.790 | 2.920 | 15,271 | +0.09(+3.18%) |
Oct 02, 2023 | 3.000 | 3.060 | 2.760 | 2.830 | 14,601 | -0.15(-5.03%) |
Sep 29, 2023 | 2.820 | 3.011 | 2.820 | 2.980 | 17,267 | +0.15(+5.30%) |
Sep 28, 2023 | 3.090 | 3.090 | 2.780 | 2.830 | 17,246 | -0.07(-2.41%) |
Sep 27, 2023 | 3.010 | 3.150 | 2.800 | 2.900 | 37,698 | -0.08(-2.62%) |
Sep 26, 2023 | 3.070 | 3.323 | 2.978 | 2.978 | 5,351 | -0.12(-3.93%) |
Sep 25, 2023 | 3.420 | 3.240 | 3.085 | 3.100 | 23,325 | -0.24(-7.19%) |
Sep 22, 2023 | 3.260 | 3.357 | 3.250 | 3.340 | 5,222 | +0.05(+1.52%) |
Sep 21, 2023 | 3.250 | 3.360 | 3.250 | 3.290 | 9,131 | +0.07(+2.17%) |
Sep 20, 2023 | 3.430 | 3.430 | 3.220 | 3.220 | 37,694 | -0.21(-6.12%) |
Sep 19, 2023 | 3.460 | 3.570 | 3.330 | 3.430 | 29,898 | -0.02(-0.58%) |
Sep 18, 2023 | 3.630 | 3.823 | 3.450 | 3.450 | 25,217 | -0.19(-5.22%) |
Sep 15, 2023 | 3.800 | 3.950 | 3.640 | 3.640 | 7,147 | -0.15(-3.96%) |
Sep 14, 2023 | 3.790 | 3.840 | 3.790 | 3.790 | 6,340 | -0.02(-0.52%) |
Sep 13, 2023 | 3.850 | 3.900 | 3.790 | 3.810 | 7,594 | +0.01(+0.26%) |
Sep 12, 2023 | 3.850 | 3.850 | 3.780 | 3.800 | 21,594 | +0.05(+1.33%) |
Sep 11, 2023 | 3.700 | 4.000 | 3.700 | 3.750 | 10,726 | +0.07(+1.90%) |
Sep 08, 2023 | 3.550 | 3.730 | 3.540 | 3.680 | 36,769 | +0.03(+0.82%) |
Sep 07, 2023 | 3.740 | 3.800 | 3.580 | 3.650 | 41,692 | -0.17(-4.45%) |
Sep 06, 2023 | 3.950 | 4.000 | 3.739 | 3.820 | 18,674 | -0.17(-4.26%) |
Sep 05, 2023 | 3.790 | 4.055 | 3.731 | 3.990 | 36,772 | +0.23(+6.12%) |
Sep 01, 2023 | 3.930 | 4.080 | 3.725 | 3.760 | 29,999 | -0.19(-4.81%) |
Aug 31, 2023 | 4.030 | 4.070 | 3.850 | 3.950 | 7,125 | -0.05(-1.25%) |
Aug 30, 2023 | 4.070 | 4.190 | 3.950 | 4.000 | 23,421 | -0.10(-2.44%) |
Aug 29, 2023 | 4.010 | 4.280 | 3.970 | 4.100 | 39,371 | +0.10(+2.50%) |
Aug 28, 2023 | 4.100 | 4.400 | 3.980 | 4.000 | 35,846 | -0.15(-3.61%) |
Aug 25, 2023 | 4.270 | 4.270 | 3.840 | 4.150 | 74,707 | +0.03(+0.73%) |
Aug 24, 2023 | 4.360 | 4.460 | 4.040 | 4.120 | 88,582 | -0.19(-4.41%) |
Aug 23, 2023 | 4.160 | 4.540 | 4.160 | 4.310 | 27,101 | +0.15(+3.61%) |
Aug 22, 2023 | 4.190 | 4.300 | 4.070 | 4.160 | 12,358 | +0.00(+0.00%) |
Aug 21, 2023 | 4.140 | 4.310 | 3.950 | 4.160 | 21,873 | +0.02(+0.48%) |
Aug 18, 2023 | 4.480 | 4.660 | 4.050 | 4.140 | 23,571 | -0.39(-8.61%) |
Aug 17, 2023 | 4.700 | 4.900 | 4.440 | 4.530 | 83,612 | -0.46(-9.22%) |
Aug 16, 2023 | 5.040 | 5.115 | 4.920 | 4.990 | 18,015 | -0.01(-0.20%) |
Aug 15, 2023 | 4.990 | 5.150 | 4.891 | 5.000 | 14,337 | +0.00(+0.00%) |
Aug 14, 2023 | 5.080 | 5.150 | 4.880 | 5.000 | 8,435 | -0.08(-1.57%) |
Aug 11, 2023 | 5.000 | 5.150 | 4.840 | 5.080 | 63,230 | +0.07(+1.40%) |
Aug 10, 2023 | 4.960 | 5.156 | 4.900 | 5.010 | 25,767 | -0.08(-1.57%) |
Aug 09, 2023 | 5.040 | 5.180 | 4.960 | 5.090 | 42,774 | +0.03(+0.59%) |
Aug 08, 2023 | 5.040 | 5.210 | 4.985 | 5.060 | 53,582 | +0.05(+1.00%) |
Aug 07, 2023 | 5.110 | 5.140 | 4.930 | 5.010 | 23,409 | -0.08(-1.57%) |
Aug 04, 2023 | 4.940 | 5.170 | 4.910 | 5.090 | 33,447 | +0.18(+3.67%) |
Aug 03, 2023 | 4.950 | 5.000 | 4.720 | 4.910 | 23,572 | -0.03(-0.61%) |
Aug 02, 2023 | 4.900 | 5.000 | 4.690 | 4.940 | 25,370 | -0.04(-0.80%) |
Aug 01, 2023 | 4.770 | 4.990 | 4.720 | 4.980 | 25,328 | +0.01(+0.20%) |
Jul 31, 2023 | 4.730 | 5.030 | 4.460 | 4.970 | 193,846 | +0.06(+1.22%) |
Jul 28, 2023 | 4.810 | 5.100 | 4.710 | 4.910 | 265,004 | -0.19(-3.73%) |
Jul 27, 2023 | 5.390 | 5.850 | 4.700 | 5.100 | 8,846,670 | +0.80(+18.60%) |
Jul 26, 2023 | 4.260 | 4.303 | 4.250 | 4.300 | 8,657 | +0.01(+0.23%) |
Jul 25, 2023 | 4.240 | 4.430 | 4.240 | 4.290 | 2,351 | +0.03(+0.70%) |
Jul 24, 2023 | 4.210 | 4.400 | 4.210 | 4.260 | 4,582 | +0.02(+0.47%) |
Jul 21, 2023 | 4.250 | 4.389 | 4.215 | 4.240 | 7,582 | -0.05(-1.17%) |
Jul 20, 2023 | 4.390 | 4.389 | 4.220 | 4.290 | 5,369 | -0.06(-1.38%) |
Jul 19, 2023 | 4.390 | 4.390 | 4.270 | 4.350 | 7,097 | -0.12(-2.68%) |
Jul 18, 2023 | 4.410 | 4.481 | 4.310 | 4.470 | 2,276 | +0.05(+1.13%) |
Jul 17, 2023 | 4.400 | 4.420 | 4.340 | 4.420 | 8,573 | +0.10(+2.31%) |
Jul 14, 2023 | 4.560 | 4.560 | 4.300 | 4.320 | 5,504 | -0.15(-3.36%) |
Jul 13, 2023 | 4.430 | 4.520 | 4.415 | 4.470 | 3,234 | +0.05(+1.13%) |
Jul 12, 2023 | 4.400 | 4.530 | 4.330 | 4.420 | 4,653 | +0.03(+0.68%) |
Jul 11, 2023 | 4.310 | 4.500 | 4.310 | 4.390 | 9,019 | +0.10(+2.33%) |
Jul 10, 2023 | 4.350 | 4.495 | 4.250 | 4.290 | 11,414 | -0.13(-2.94%) |
Jul 07, 2023 | 4.250 | 4.458 | 4.250 | 4.420 | 15,003 | +0.12(+2.76%) |
Jul 06, 2023 | 4.910 | 4.910 | 4.301 | 4.301 | 40,541 | -0.42(-8.87%) |
Jul 05, 2023 | 4.850 | 4.870 | 4.720 | 4.720 | 5,526 | -0.19(-3.87%) |
Jul 03, 2023 | 5.100 | 5.100 | 4.860 | 4.910 | 5,309 | -0.13(-2.58%) |
Jun 30, 2023 | 4.910 | 5.350 | 4.880 | 5.040 | 12,459 | +0.15(+3.07%) |
Jun 29, 2023 | 4.730 | 4.930 | 4.650 | 4.890 | 15,051 | +0.16(+3.38%) |
Jun 28, 2023 | 4.700 | 4.880 | 4.700 | 4.730 | 2,816 | +0.03(+0.64%) |
Jun 27, 2023 | 4.740 | 4.927 | 4.700 | 4.700 | 7,687 | -0.06(-1.26%) |
Jun 26, 2023 | 4.900 | 4.980 | 4.730 | 4.760 | 6,576 | -0.10(-2.06%) |
Jun 23, 2023 | 4.870 | 5.100 | 4.810 | 4.860 | 13,096 | -0.12(-2.41%) |
Jun 22, 2023 | 5.260 | 5.260 | 4.970 | 4.980 | 8,397 | -0.09(-1.78%) |
Jun 21, 2023 | 5.170 | 5.250 | 5.030 | 5.070 | 5,286 | +0.04(+0.80%) |
Jun 20, 2023 | 4.850 | 5.148 | 4.850 | 5.030 | 18,576 | +0.18(+3.71%) |
Jun 16, 2023 | 5.179 | 5.179 | 4.850 | 4.850 | 13,514 | -0.18(-3.58%) |
Jun 15, 2023 | 4.850 | 5.220 | 4.711 | 5.030 | 14,725 | +0.90(+21.76%) |
May 08, 2023 | 4.080 | 4.231 | 3.913 | 4.131 | 8,986 | +0.00(+0.00%) |
May 05, 2023 | 4.116 | 4.231 | 3.910 | 4.131 | 24,519 | -0.11(-2.64%) |
May 04, 2023 | 4.250 | 4.449 | 3.995 | 4.243 | 17,543 | -0.01(-0.16%) |
May 03, 2023 | 4.420 | 4.910 | 4.100 | 4.250 | 18,963 | -0.25(-5.52%) |
May 02, 2023 | 4.760 | 4.920 | 4.415 | 4.498 | 10,480 | -0.10(-2.14%) |