Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.480 | 7.488 | 7.210 | 7.349 | 10,834 | -0.19(-2.53%) |
Apr 29, 2024 | 7.080 | 7.610 | 7.080 | 7.540 | 48,661 | +0.41(+5.75%) |
Apr 26, 2024 | 6.430 | 7.160 | 6.281 | 7.130 | 29,092 | +0.72(+11.23%) |
Apr 25, 2024 | 6.470 | 6.470 | 6.100 | 6.410 | 28,970 | -0.07(-1.08%) |
Apr 24, 2024 | 6.100 | 6.710 | 6.100 | 6.480 | 30,958 | +0.20(+3.18%) |
Apr 23, 2024 | 8.290 | 8.290 | 6.110 | 6.280 | 187,174 | -1.66(-20.91%) |
Apr 22, 2024 | 7.190 | 8.000 | 7.190 | 7.940 | 95,168 | +0.76(+10.58%) |
Apr 19, 2024 | 6.800 | 7.200 | 6.800 | 7.180 | 65,440 | +0.38(+5.59%) |
Apr 18, 2024 | 6.810 | 7.050 | 6.710 | 6.800 | 70,761 | +0.03(+0.44%) |
Apr 17, 2024 | 6.600 | 6.770 | 6.520 | 6.770 | 50,393 | +0.25(+3.83%) |
Apr 16, 2024 | 6.480 | 6.810 | 6.311 | 6.520 | 54,886 | +0.08(+1.24%) |
Apr 15, 2024 | 6.300 | 6.641 | 6.300 | 6.440 | 74,519 | +0.22(+3.48%) |
Apr 12, 2024 | 6.350 | 6.350 | 6.140 | 6.224 | 30,353 | -0.07(-1.05%) |
Apr 11, 2024 | 5.500 | 6.630 | 5.483 | 6.290 | 172,143 | +0.82(+14.99%) |
Apr 10, 2024 | 5.360 | 5.580 | 5.220 | 5.470 | 10,354 | +0.11(+2.05%) |
Apr 09, 2024 | 5.460 | 5.520 | 5.350 | 5.360 | 17,064 | -0.04(-0.74%) |
Apr 08, 2024 | 5.210 | 5.530 | 5.210 | 5.400 | 16,604 | +0.12(+2.27%) |
Apr 05, 2024 | 5.370 | 5.370 | 5.270 | 5.280 | 12,462 | -0.02(-0.38%) |
Apr 04, 2024 | 5.250 | 5.300 | 5.020 | 5.300 | 13,119 | +0.05(+0.95%) |
Apr 03, 2024 | 5.220 | 5.250 | 5.110 | 5.250 | 9,585 | +0.03(+0.57%) |
Apr 02, 2024 | 5.150 | 5.250 | 5.010 | 5.220 | 7,335 | +0.08(+1.56%) |
Apr 01, 2024 | 5.080 | 5.150 | 5.010 | 5.140 | 13,004 | +0.05(+0.98%) |
Mar 28, 2024 | 5.100 | 5.100 | 5.000 | 5.090 | 5,081 | -0.02(-0.39%) |
Mar 27, 2024 | 5.070 | 5.110 | 5.000 | 5.110 | 7,577 | +0.00(+0.00%) |
Mar 26, 2024 | 5.129 | 5.131 | 5.000 | 5.110 | 9,287 | -0.04(-0.78%) |
Mar 25, 2024 | 5.270 | 5.270 | 5.050 | 5.150 | 9,515 | -0.05(-0.96%) |
Mar 22, 2024 | 4.760 | 5.246 | 4.710 | 5.200 | 40,454 | +0.55(+11.83%) |
Mar 21, 2024 | 4.610 | 4.650 | 4.610 | 4.650 | 2,889 | +0.05(+1.09%) |
Mar 20, 2024 | 4.630 | 4.630 | 4.600 | 4.600 | 1,983 | -0.04(-0.86%) |
Mar 19, 2024 | 4.640 | 4.640 | 4.640 | 4.640 | 995 | -0.02(-0.43%) |
Mar 18, 2024 | 4.660 | 4.740 | 4.630 | 4.660 | 3,386 | -0.01(-0.21%) |
Mar 15, 2024 | 4.720 | 4.780 | 4.670 | 4.670 | 1,954 | +0.02(+0.43%) |
Mar 14, 2024 | 4.660 | 4.779 | 4.650 | 4.650 | 2,044 | -0.01(-0.21%) |
Mar 13, 2024 | 4.720 | 4.790 | 4.660 | 4.660 | 2,056 | -0.04(-0.85%) |
Mar 12, 2024 | 4.650 | 4.700 | 4.650 | 4.700 | 2,840 | +0.07(+1.51%) |
Mar 11, 2024 | 4.640 | 4.640 | 4.630 | 4.630 | 4,803 | -0.08(-1.70%) |
Mar 08, 2024 | 4.740 | 4.800 | 4.710 | 4.710 | 1,428 | -0.01(-0.32%) |
Mar 07, 2024 | 4.740 | 4.740 | 4.725 | 4.725 | 2,755 | -0.03(-0.53%) |
Mar 06, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 1,001 | +0.05(+1.06%) |
Mar 05, 2024 | 4.710 | 4.710 | 4.700 | 4.700 | 3,707 | -0.05(-1.05%) |
Mar 04, 2024 | 4.740 | 4.800 | 4.680 | 4.750 | 7,889 | +0.01(+0.21%) |
Mar 01, 2024 | 4.790 | 4.790 | 4.680 | 4.740 | 2,405 | -0.06(-1.22%) |
Feb 29, 2024 | 4.800 | 4.800 | 4.799 | 4.799 | 1,098 | +0.07(+1.45%) |
Feb 28, 2024 | 4.720 | 4.740 | 4.700 | 4.730 | 9,527 | +0.05(+1.07%) |
Feb 27, 2024 | 4.680 | 4.750 | 4.680 | 4.680 | 7,834 | +0.04(+0.82%) |
Feb 26, 2024 | 4.640 | 4.750 | 4.632 | 4.642 | 1,644 | -0.06(-1.23%) |
Feb 23, 2024 | 4.730 | 4.730 | 4.550 | 4.700 | 2,229 | -0.02(-0.33%) |
Feb 22, 2024 | 4.710 | 4.715 | 4.656 | 4.715 | 2,358 | -0.03(-0.73%) |
Feb 21, 2024 | 4.730 | 4.750 | 4.710 | 4.750 | 2,778 | +0.04(+0.85%) |
Feb 20, 2024 | 4.790 | 4.790 | 4.710 | 4.710 | 1,466 | -0.06(-1.21%) |
Feb 16, 2024 | 4.800 | 4.829 | 4.730 | 4.768 | 3,439 | +0.06(+1.20%) |
Feb 15, 2024 | 4.710 | 4.711 | 4.710 | 4.711 | 3,201 | -0.05(-1.03%) |
Feb 14, 2024 | 4.740 | 4.760 | 4.738 | 4.760 | 4,327 | -0.04(-0.83%) |
Feb 13, 2024 | 4.810 | 4.810 | 4.800 | 4.800 | 917 | +0.07(+1.48%) |
Feb 12, 2024 | 4.760 | 4.820 | 4.710 | 4.730 | 10,084 | -0.05(-1.15%) |
Feb 09, 2024 | 4.810 | 4.810 | 4.772 | 4.785 | 929 | -0.02(-0.52%) |
Feb 08, 2024 | 4.810 | 4.810 | 4.800 | 4.810 | 2,727 | +0.04(+0.87%) |
Feb 07, 2024 | 4.830 | 4.830 | 4.765 | 4.768 | 4,228 | -0.03(-0.54%) |
Feb 06, 2024 | 4.760 | 4.819 | 4.760 | 4.794 | 3,161 | -0.01(-0.12%) |
Feb 05, 2024 | 4.820 | 4.830 | 4.791 | 4.800 | 7,207 | -0.02(-0.41%) |
Feb 02, 2024 | 4.760 | 4.820 | 4.760 | 4.820 | 2,211 | +0.01(+0.21%) |
Feb 01, 2024 | 4.790 | 4.830 | 4.790 | 4.810 | 3,699 | +0.03(+0.63%) |
Jan 31, 2024 | 4.760 | 4.850 | 4.760 | 4.780 | 1,685 | -0.03(-0.62%) |
Jan 30, 2024 | 4.770 | 4.825 | 4.770 | 4.810 | 1,799 | -0.03(-0.62%) |
Jan 29, 2024 | 4.760 | 4.840 | 4.760 | 4.840 | 9,252 | +0.08(+1.68%) |
Jan 26, 2024 | 4.780 | 4.780 | 4.760 | 4.760 | 2,203 | -0.03(-0.63%) |
Jan 25, 2024 | 4.720 | 4.820 | 4.720 | 4.790 | 10,319 | +0.05(+1.11%) |
Jan 24, 2024 | 4.641 | 4.790 | 4.640 | 4.737 | 7,941 | +0.11(+2.31%) |
Jan 23, 2024 | 4.702 | 4.702 | 4.630 | 4.630 | 1,952 | +0.00(+0.01%) |
Jan 22, 2024 | 4.721 | 4.845 | 4.630 | 4.630 | 11,354 | -0.12(-2.45%) |
Jan 19, 2024 | 4.650 | 4.750 | 4.650 | 4.746 | 2,721 | +0.18(+3.86%) |
Jan 18, 2024 | 4.660 | 4.660 | 4.550 | 4.570 | 16,249 | -0.16(-3.38%) |
Jan 17, 2024 | 4.570 | 4.750 | 4.540 | 4.730 | 3,001 | -0.03(-0.58%) |
Jan 16, 2024 | 4.750 | 4.775 | 4.650 | 4.758 | 2,182 | +0.01(+0.16%) |
Jan 12, 2024 | 4.710 | 4.750 | 4.630 | 4.750 | 4,078 | +0.03(+0.64%) |
Jan 11, 2024 | 4.730 | 4.750 | 4.520 | 4.720 | 7,200 | +0.02(+0.43%) |
Jan 10, 2024 | 4.750 | 4.750 | 4.490 | 4.700 | 6,229 | +0.08(+1.62%) |
Jan 09, 2024 | 4.750 | 4.750 | 4.625 | 4.625 | 2,281 | -0.04(-0.92%) |
Jan 08, 2024 | 4.570 | 4.668 | 4.570 | 4.668 | 6,834 | +0.19(+4.20%) |
Jan 05, 2024 | 4.780 | 4.783 | 4.470 | 4.480 | 9,037 | -0.27(-5.68%) |
Jan 04, 2024 | 4.660 | 4.750 | 4.660 | 4.750 | 3,087 | +0.05(+1.17%) |
Jan 03, 2024 | 4.570 | 4.695 | 4.570 | 4.695 | 1,814 | +0.14(+3.06%) |
Jan 02, 2024 | 4.520 | 4.560 | 4.500 | 4.556 | 4,342 | +0.12(+2.79%) |
Dec 29, 2023 | 4.360 | 4.432 | 4.360 | 4.432 | 3,020 | +0.03(+0.72%) |
Dec 28, 2023 | 4.428 | 4.600 | 4.400 | 4.400 | 6,075 | -0.04(-0.90%) |
Dec 27, 2023 | 4.370 | 4.730 | 4.370 | 4.440 | 8,786 | +0.07(+1.60%) |
Dec 26, 2023 | 4.430 | 4.550 | 4.300 | 4.370 | 16,341 | +0.06(+1.34%) |
Dec 22, 2023 | 4.410 | 4.410 | 4.312 | 4.312 | 1,749 | -0.00(-0.06%) |
Dec 21, 2023 | 4.360 | 4.360 | 4.270 | 4.315 | 2,160 | -0.04(-1.03%) |
Dec 20, 2023 | 4.360 | 4.380 | 4.290 | 4.360 | 5,126 | +0.11(+2.59%) |
Dec 19, 2023 | 4.380 | 4.380 | 4.160 | 4.250 | 3,910 | +0.05(+1.19%) |
Dec 18, 2023 | 4.280 | 4.390 | 4.190 | 4.200 | 2,605 | +0.01(+0.24%) |
Dec 15, 2023 | 4.040 | 4.400 | 4.040 | 4.190 | 6,668 | +0.07(+1.73%) |
Dec 14, 2023 | 4.050 | 4.119 | 4.050 | 4.119 | 4,721 | +0.14(+3.49%) |
Dec 13, 2023 | 3.930 | 3.980 | 3.930 | 3.980 | 1,110 | +0.05(+1.27%) |
Dec 12, 2023 | 4.145 | 4.145 | 3.900 | 3.930 | 7,112 | -0.18(-4.38%) |
Dec 11, 2023 | 4.351 | 4.351 | 4.100 | 4.110 | 8,138 | -0.01(-0.24%) |
Dec 08, 2023 | 4.260 | 4.350 | 4.120 | 4.120 | 5,316 | +0.00(+0.00%) |
Dec 07, 2023 | 4.120 | 4.120 | 4.120 | 4.120 | 363 | +0.01(+0.24%) |
Dec 06, 2023 | 4.160 | 4.240 | 4.110 | 4.110 | 7,819 | -0.09(-2.14%) |
Dec 05, 2023 | 4.230 | 4.230 | 4.200 | 4.200 | 10,200 | -0.06(-1.41%) |
Dec 04, 2023 | 4.450 | 4.490 | 4.260 | 4.260 | 9,553 | -0.16(-3.59%) |
Dec 01, 2023 | 4.420 | 4.435 | 4.310 | 4.419 | 5,526 | -0.00(-0.03%) |
Nov 30, 2023 | 4.490 | 4.500 | 4.420 | 4.420 | 1,054 | +0.00(+0.00%) |
Nov 29, 2023 | 4.420 | 4.470 | 4.420 | 4.420 | 1,980 | +0.00(+0.00%) |
Nov 28, 2023 | 4.420 | 4.476 | 4.420 | 4.420 | 3,495 | -0.01(-0.23%) |
Nov 27, 2023 | 4.530 | 4.550 | 4.400 | 4.430 | 3,910 | +0.03(+0.68%) |
Nov 24, 2023 | 4.310 | 4.400 | 4.310 | 4.400 | 1,344 | +0.05(+1.15%) |
Nov 22, 2023 | 4.240 | 4.390 | 4.240 | 4.350 | 1,379 | -0.04(-0.91%) |
Nov 21, 2023 | 4.260 | 4.390 | 4.260 | 4.390 | 2,586 | +0.09(+2.19%) |
Nov 20, 2023 | 4.360 | 4.360 | 4.260 | 4.296 | 3,846 | +0.05(+1.08%) |
Nov 17, 2023 | 4.270 | 4.430 | 4.230 | 4.250 | 13,845 | +0.03(+0.62%) |
Nov 16, 2023 | 4.390 | 4.390 | 4.210 | 4.224 | 7,109 | -0.02(-0.38%) |
Nov 15, 2023 | 4.160 | 4.240 | 4.150 | 4.240 | 1,807 | -0.01(-0.17%) |
Nov 14, 2023 | 4.340 | 4.390 | 4.247 | 4.247 | 4,835 | -0.12(-2.81%) |
Nov 13, 2023 | 4.230 | 4.440 | 4.050 | 4.370 | 29,109 | +0.19(+4.47%) |
Nov 10, 2023 | 4.120 | 4.525 | 4.090 | 4.183 | 46,889 | -0.22(-4.93%) |
Nov 09, 2023 | 4.230 | 4.400 | 4.180 | 4.400 | 6,671 | +0.20(+4.76%) |
Nov 08, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 759 | -0.01(-0.24%) |
Nov 07, 2023 | 4.200 | 4.383 | 4.200 | 4.210 | 2,341 | -0.04(-0.94%) |
Nov 06, 2023 | 4.410 | 4.410 | 4.230 | 4.250 | 4,617 | +0.03(+0.68%) |
Nov 03, 2023 | 4.354 | 4.500 | 4.221 | 4.221 | 12,519 | -0.23(-5.14%) |
Nov 02, 2023 | 4.380 | 4.450 | 4.380 | 4.450 | 750 | +0.06(+1.37%) |
Nov 01, 2023 | 4.360 | 4.390 | 4.160 | 4.390 | 5,746 | +0.38(+9.47%) |
Oct 31, 2023 | 4.490 | 4.530 | 4.010 | 4.010 | 5,404 | -0.18(-4.41%) |
Oct 30, 2023 | 4.410 | 4.410 | 4.100 | 4.195 | 1,461 | -0.05(-1.29%) |
Oct 27, 2023 | 4.200 | 4.250 | 4.100 | 4.250 | 10,660 | -0.02(-0.47%) |
Oct 26, 2023 | 4.200 | 4.270 | 4.200 | 4.270 | 1,247 | +0.02(+0.47%) |
Oct 25, 2023 | 4.290 | 4.430 | 4.250 | 4.250 | 4,664 | -0.05(-1.16%) |
Oct 24, 2023 | 4.460 | 4.460 | 4.250 | 4.300 | 1,227 | -0.04(-0.92%) |
Oct 23, 2023 | 4.320 | 4.340 | 4.300 | 4.340 | 2,227 | -0.15(-3.33%) |
Oct 20, 2023 | 4.330 | 4.550 | 4.330 | 4.489 | 2,061 | -0.02(-0.45%) |
Oct 19, 2023 | 4.310 | 4.587 | 4.310 | 4.510 | 3,363 | +0.01(+0.22%) |
Oct 18, 2023 | 4.490 | 4.500 | 4.460 | 4.500 | 10,471 | +0.18(+4.17%) |
Oct 17, 2023 | 4.300 | 4.500 | 4.300 | 4.320 | 4,457 | -0.05(-1.14%) |
Oct 16, 2023 | 4.310 | 4.490 | 4.350 | 4.370 | 3,153 | -0.11(-2.46%) |
Oct 13, 2023 | 4.320 | 4.490 | 4.310 | 4.480 | 2,119 | +0.13(+2.99%) |
Oct 12, 2023 | 4.370 | 4.500 | 4.328 | 4.350 | 2,036 | -0.02(-0.46%) |
Oct 11, 2023 | 4.540 | 4.650 | 4.320 | 4.370 | 52,031 | -0.12(-2.67%) |
Oct 10, 2023 | 4.350 | 4.740 | 4.300 | 4.490 | 3,610 | +0.07(+1.58%) |
Oct 09, 2023 | 4.300 | 4.740 | 4.300 | 4.420 | 786 | +0.03(+0.68%) |
Oct 06, 2023 | 4.520 | 4.670 | 4.390 | 4.390 | 4,549 | -0.17(-3.73%) |
Oct 05, 2023 | 4.610 | 4.710 | 4.520 | 4.560 | 11,673 | -0.18(-3.70%) |
Oct 04, 2023 | 4.735 | 4.735 | 4.735 | 4.735 | 734 | +0.12(+2.71%) |
Oct 03, 2023 | 4.600 | 4.610 | 4.600 | 4.610 | 1,995 | -0.19(-3.96%) |
Oct 02, 2023 | 4.690 | 4.850 | 4.690 | 4.800 | 3,464 | +0.04(+0.84%) |
Sep 29, 2023 | 4.770 | 4.770 | 4.630 | 4.760 | 1,898 | -0.01(-0.21%) |
Sep 28, 2023 | 4.760 | 4.770 | 4.760 | 4.770 | 1,099 | +0.07(+1.49%) |
Sep 26, 2023 | 4.700 | 483 | -0.01(-0.21%) | |||
Sep 25, 2023 | 4.630 | 4.710 | 4.710 | 4.710 | 5,684 | -0.07(-1.46%) |
Sep 22, 2023 | 4.770 | 4.790 | 4.690 | 4.780 | 2,141 | +0.02(+0.42%) |
Sep 21, 2023 | 4.780 | 4.780 | 4.722 | 4.760 | 1,682 | +0.03(+0.63%) |
Sep 20, 2023 | 4.750 | 4.830 | 4.720 | 4.730 | 6,616 | +0.07(+1.50%) |
Sep 19, 2023 | 4.500 | 4.660 | 4.500 | 4.660 | 3,919 | +0.16(+3.56%) |
Sep 18, 2023 | 4.500 | 4.500 | 4.330 | 4.500 | 5,579 | +0.00(+0.00%) |
Sep 15, 2023 | 4.280 | 4.500 | 4.229 | 4.500 | 6,339 | +0.22(+5.14%) |
Sep 14, 2023 | 4.280 | 4.280 | 4.220 | 4.280 | 2,136 | +0.08(+1.90%) |
Sep 13, 2023 | 4.270 | 4.275 | 4.200 | 4.200 | 2,973 | -0.02(-0.47%) |
Sep 12, 2023 | 4.322 | 4.340 | 4.200 | 4.220 | 7,413 | +0.02(+0.48%) |
Sep 11, 2023 | 4.340 | 4.350 | 4.200 | 4.200 | 4,378 | -0.04(-0.94%) |
Sep 08, 2023 | 4.340 | 4.340 | 4.240 | 4.240 | 3,222 | -0.08(-1.85%) |
Sep 07, 2023 | 4.250 | 4.320 | 4.250 | 4.320 | 506 | +0.02(+0.47%) |
Sep 06, 2023 | 4.300 | 4.300 | 4.215 | 4.300 | 5,019 | +0.07(+1.65%) |
Sep 05, 2023 | 4.260 | 4.260 | 4.230 | 4.230 | 883 | -0.04(-0.94%) |
Sep 01, 2023 | 4.280 | 4.280 | 4.270 | 4.270 | 1,073 | -0.04(-0.87%) |
Aug 31, 2023 | 4.340 | 4.370 | 4.308 | 4.308 | 1,605 | -0.10(-2.32%) |
Aug 30, 2023 | 4.320 | 4.410 | 4.320 | 4.410 | 1,831 | +0.11(+2.56%) |
Aug 29, 2023 | 4.290 | 4.530 | 4.261 | 4.300 | 2,462 | -0.08(-1.83%) |
Aug 28, 2023 | 4.350 | 4.380 | 4.140 | 4.380 | 9,699 | +0.00(+0.00%) |
Aug 25, 2023 | 4.300 | 4.400 | 4.170 | 4.380 | 7,306 | -0.01(-0.26%) |
Aug 24, 2023 | 4.530 | 4.530 | 4.090 | 4.391 | 10,344 | -0.04(-0.88%) |
Aug 23, 2023 | 4.340 | 4.620 | 4.285 | 4.430 | 14,592 | +0.08(+1.84%) |
Aug 22, 2023 | 4.045 | 4.470 | 4.045 | 4.350 | 34,920 | +0.15(+3.57%) |
Aug 21, 2023 | 4.170 | 4.350 | 3.850 | 4.200 | 24,344 | +0.02(+0.48%) |
Aug 18, 2023 | 4.270 | 4.280 | 4.110 | 4.180 | 5,637 | -0.08(-1.88%) |
Aug 17, 2023 | 4.210 | 4.410 | 4.210 | 4.260 | 3,040 | -0.05(-1.16%) |
Aug 16, 2023 | 4.380 | 4.515 | 4.250 | 4.310 | 6,661 | -0.05(-1.15%) |
Aug 15, 2023 | 4.430 | 4.554 | 4.360 | 4.360 | 3,713 | -0.08(-1.80%) |
Aug 14, 2023 | 4.630 | 4.690 | 4.390 | 4.440 | 5,224 | +0.02(+0.45%) |
Aug 11, 2023 | 4.560 | 4.710 | 4.420 | 4.420 | 4,507 | +0.05(+1.14%) |
Aug 10, 2023 | 4.450 | 4.450 | 4.370 | 4.370 | 895 | -0.05(-1.13%) |
Aug 09, 2023 | 4.480 | 4.600 | 4.310 | 4.420 | 8,418 | -0.08(-1.78%) |
Aug 08, 2023 | 4.460 | 4.720 | 4.380 | 4.500 | 7,776 | +0.08(+1.81%) |
Aug 07, 2023 | 4.500 | 4.600 | 4.420 | 4.420 | 1,559 | -0.24(-5.15%) |
Aug 04, 2023 | 4.460 | 4.756 | 4.405 | 4.660 | 13,192 | +0.12(+2.64%) |
Aug 03, 2023 | 4.550 | 4.800 | 4.430 | 4.540 | 11,084 | -0.15(-3.20%) |
Aug 02, 2023 | 4.750 | 4.790 | 4.200 | 4.690 | 19,127 | -0.01(-0.21%) |
Aug 01, 2023 | 4.710 | 4.750 | 4.590 | 4.700 | 3,606 | -0.11(-2.29%) |
Jul 31, 2023 | 4.950 | 4.950 | 4.800 | 4.810 | 7,004 | -0.08(-1.64%) |
Jul 28, 2023 | 4.900 | 4.900 | 4.860 | 4.890 | 6,430 | +0.01(+0.20%) |
Jul 27, 2023 | 4.812 | 4.890 | 4.742 | 4.880 | 4,644 | +0.09(+1.88%) |
Jul 26, 2023 | 4.790 | 4.800 | 4.737 | 4.790 | 1,859 | +0.00(+0.00%) |
Jul 25, 2023 | 4.710 | 4.790 | 4.710 | 4.790 | 2,209 | +0.12(+2.57%) |
Jul 24, 2023 | 4.620 | 4.820 | 4.580 | 4.670 | 3,681 | +0.05(+1.08%) |
Jul 21, 2023 | 4.550 | 4.620 | 4.550 | 4.620 | 1,662 | +0.05(+1.09%) |
Jul 20, 2023 | 4.480 | 4.570 | 4.400 | 4.570 | 2,040 | +0.03(+0.66%) |
Jul 19, 2023 | 4.400 | 4.540 | 4.400 | 4.540 | 3,981 | +0.03(+0.67%) |
Jul 18, 2023 | 4.390 | 4.510 | 4.380 | 4.510 | 4,654 | +0.03(+0.67%) |
Jul 17, 2023 | 4.510 | 4.530 | 4.320 | 4.480 | 2,383 | +0.05(+1.13%) |
Jul 14, 2023 | 4.271 | 4.460 | 4.271 | 4.430 | 4,272 | +0.12(+2.78%) |
Jul 13, 2023 | 4.250 | 4.430 | 4.240 | 4.310 | 3,688 | -0.01(-0.23%) |
Jul 12, 2023 | 4.260 | 4.400 | 4.260 | 4.320 | 5,348 | -0.03(-0.69%) |
Jul 11, 2023 | 4.320 | 4.430 | 4.260 | 4.350 | 6,392 | +0.03(+0.69%) |
Jul 10, 2023 | 4.250 | 4.325 | 4.217 | 4.320 | 1,253 | +0.09(+2.13%) |
Jul 07, 2023 | 4.160 | 4.230 | 4.150 | 4.230 | 2,597 | +0.03(+0.71%) |
Jul 06, 2023 | 4.130 | 4.210 | 4.085 | 4.200 | 18,863 | +0.04(+0.96%) |
Jul 05, 2023 | 4.050 | 4.160 | 4.050 | 4.160 | 2,244 | -0.03(-0.72%) |
Jul 03, 2023 | 4.180 | 4.190 | 4.000 | 4.190 | 3,617 | +0.00(+0.00%) |
Jun 30, 2023 | 4.050 | 4.190 | 4.030 | 4.190 | 3,804 | +0.11(+2.70%) |
Jun 29, 2023 | 3.720 | 4.080 | 3.700 | 4.080 | 20,338 | +0.26(+6.81%) |
Jun 28, 2023 | 3.830 | 3.860 | 3.815 | 3.820 | 2,988 | -0.01(-0.35%) |
Jun 27, 2023 | 3.860 | 3.860 | 3.700 | 3.833 | 8,240 | +0.05(+1.41%) |
Jun 26, 2023 | 3.830 | 3.890 | 3.750 | 3.780 | 4,441 | +0.02(+0.53%) |
Jun 23, 2023 | 3.850 | 3.850 | 3.760 | 3.760 | 3,422 | -0.02(-0.53%) |
Jun 22, 2023 | 3.760 | 3.820 | 3.750 | 3.780 | 1,211 | -0.02(-0.53%) |
Jun 21, 2023 | 3.878 | 3.900 | 3.750 | 3.800 | 5,717 | -0.13(-3.31%) |
Jun 20, 2023 | 3.920 | 4.090 | 3.920 | 3.930 | 7,110 | -0.06(-1.50%) |
Jun 16, 2023 | 4.190 | 4.190 | 3.900 | 3.990 | 8,344 | -0.07(-1.72%) |
Jun 15, 2023 | 3.980 | 4.185 | 3.980 | 4.060 | 16,445 | +0.08(+2.01%) |
Jun 14, 2023 | 4.104 | 4.104 | 3.980 | 3.980 | 11,118 | -0.07(-1.73%) |
Jun 13, 2023 | 3.990 | 4.100 | 3.990 | 4.050 | 6,841 | +0.02(+0.62%) |
Jun 12, 2023 | 3.980 | 4.309 | 3.980 | 4.025 | 26,882 | +0.03(+0.63%) |
Jun 09, 2023 | 3.570 | 4.055 | 3.570 | 4.000 | 32,258 | +0.37(+10.19%) |
Jun 08, 2023 | 3.720 | 3.740 | 3.560 | 3.630 | 4,872 | -0.09(-2.42%) |
Jun 07, 2023 | 3.570 | 3.743 | 3.500 | 3.720 | 17,201 | +0.19(+5.38%) |
Jun 06, 2023 | 3.480 | 3.580 | 3.480 | 3.530 | 12,744 | +0.02(+0.57%) |
Jun 05, 2023 | 3.720 | 3.740 | 3.470 | 3.510 | 30,583 | -0.22(-5.90%) |
Jun 02, 2023 | 3.860 | 3.860 | 3.640 | 3.730 | 30,405 | -0.02(-0.53%) |
Jun 01, 2023 | 3.770 | 4.000 | 3.750 | 3.750 | 28,581 | -0.02(-0.53%) |
May 31, 2023 | 3.850 | 3.850 | 3.770 | 3.770 | 5,588 | -0.11(-2.84%) |
May 30, 2023 | 4.128 | 4.128 | 3.760 | 3.880 | 45,572 | -0.22(-5.37%) |
May 26, 2023 | 4.120 | 4.250 | 4.100 | 4.100 | 2,882 | -0.01(-0.24%) |
May 25, 2023 | 4.260 | 4.260 | 4.100 | 4.110 | 1,326 | -0.01(-0.24%) |
May 24, 2023 | 4.250 | 4.250 | 4.120 | 4.120 | 2,957 | +0.01(+0.23%) |
May 23, 2023 | 4.120 | 4.300 | 4.111 | 4.111 | 9,794 | -0.02(-0.47%) |
May 22, 2023 | 4.310 | 4.310 | 4.130 | 4.130 | 3,339 | +0.00(+0.00%) |
May 19, 2023 | 4.195 | 4.254 | 4.130 | 4.130 | 1,531 | -0.05(-1.20%) |
May 18, 2023 | 4.070 | 4.240 | 4.070 | 4.180 | 5,747 | +0.03(+0.72%) |
May 17, 2023 | 4.110 | 4.300 | 4.070 | 4.150 | 24,476 | -0.05(-1.19%) |
May 16, 2023 | 4.250 | 4.290 | 4.200 | 4.200 | 6,258 | +0.00(+0.00%) |
May 15, 2023 | 4.540 | 4.540 | 4.200 | 4.200 | 43,621 | -0.58(-12.13%) |
May 12, 2023 | 4.640 | 4.820 | 4.630 | 4.780 | 4,593 | +0.05(+1.00%) |
May 11, 2023 | 4.710 | 4.740 | 4.710 | 4.733 | 2,631 | +0.00(+0.06%) |
May 10, 2023 | 4.400 | 4.890 | 4.400 | 4.730 | 54,313 | +0.34(+7.74%) |
May 09, 2023 | 4.440 | 4.500 | 4.246 | 4.390 | 11,369 | +0.06(+1.39%) |
May 08, 2023 | 4.350 | 4.640 | 4.300 | 4.330 | 22,489 | -0.02(-0.46%) |
May 05, 2023 | 4.640 | 4.725 | 4.350 | 4.350 | 34,221 | -0.33(-7.05%) |
May 04, 2023 | 4.770 | 6.540 | 4.590 | 4.680 | 341,431 | -0.02(-0.43%) |
May 03, 2023 | 4.390 | 5.250 | 4.390 | 4.700 | 79,966 | +0.31(+7.06%) |
May 02, 2023 | 4.430 | 4.430 | 4.310 | 4.390 | 3,835 | -0.01(-0.23%) |