Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.50 | 12.60 | 11.03 | 12.60 | 40,907 | +1.02(+8.81%) |
May 23, 2024 | 11.25 | 11.88 | 10.99 | 11.58 | 45,349 | +0.32(+2.84%) |
May 22, 2024 | 10.95 | 11.63 | 10.61 | 11.26 | 24,943 | +0.29(+2.64%) |
May 21, 2024 | 11.70 | 11.70 | 10.64 | 10.97 | 27,678 | -0.73(-6.24%) |
May 20, 2024 | 12.18 | 12.18 | 11.30 | 11.70 | 24,712 | -0.48(-3.94%) |
May 17, 2024 | 12.01 | 12.45 | 11.33 | 12.18 | 29,049 | +0.18(+1.50%) |
May 16, 2024 | 12.01 | 12.11 | 11.15 | 12.00 | 21,197 | +0.00(+0.00%) |
May 15, 2024 | 13.09 | 13.09 | 11.57 | 12.00 | 50,013 | -1.47(-10.91%) |
May 14, 2024 | 12.89 | 13.47 | 12.22 | 13.47 | 20,297 | +0.74(+5.81%) |
May 13, 2024 | 12.23 | 12.73 | 12.00 | 12.73 | 21,302 | +0.47(+3.83%) |
May 10, 2024 | 12.02 | 12.66 | 11.89 | 12.26 | 29,951 | +0.31(+2.59%) |
May 09, 2024 | 10.60 | 12.02 | 10.49 | 11.95 | 30,771 | +1.25(+11.68%) |
May 08, 2024 | 10.50 | 10.94 | 10.22 | 10.70 | 13,594 | +0.25(+2.39%) |
May 07, 2024 | 10.39 | 10.78 | 9.900 | 10.45 | 35,122 | +0.15(+1.46%) |
May 06, 2024 | 10.31 | 10.69 | 9.640 | 10.30 | 42,806 | -0.06(-0.58%) |
May 03, 2024 | 10.16 | 10.93 | 9.705 | 10.36 | 24,813 | +0.10(+0.97%) |
May 02, 2024 | 9.800 | 10.29 | 9.500 | 10.26 | 37,917 | +0.57(+5.88%) |
May 01, 2024 | 9.130 | 9.910 | 8.930 | 9.690 | 64,016 | +0.47(+5.10%) |
Apr 30, 2024 | 9.150 | 9.530 | 8.730 | 9.220 | 22,772 | +0.01(+0.11%) |
Apr 29, 2024 | 8.810 | 9.220 | 8.784 | 9.210 | 9,914 | +0.24(+2.68%) |
Apr 26, 2024 | 8.880 | 8.990 | 8.580 | 8.970 | 18,066 | +0.00(+0.00%) |
Apr 25, 2024 | 8.910 | 9.000 | 8.850 | 8.970 | 9,070 | -0.01(-0.11%) |
Apr 24, 2024 | 8.790 | 9.315 | 8.760 | 8.980 | 24,016 | -0.03(-0.33%) |
Apr 23, 2024 | 8.710 | 9.520 | 8.710 | 9.010 | 30,661 | +0.21(+2.39%) |
Apr 22, 2024 | 8.800 | 9.230 | 8.442 | 8.800 | 53,823 | -0.01(-0.11%) |
Apr 19, 2024 | 9.410 | 9.770 | 8.800 | 8.810 | 64,983 | -0.58(-6.18%) |
Apr 18, 2024 | 9.610 | 9.900 | 9.261 | 9.390 | 41,613 | -0.33(-3.40%) |
Apr 17, 2024 | 10.01 | 10.59 | 9.500 | 9.720 | 50,246 | +0.10(+1.04%) |
Apr 16, 2024 | 10.80 | 10.85 | 9.560 | 9.620 | 58,237 | -1.20(-11.09%) |
Apr 15, 2024 | 10.90 | 10.94 | 10.76 | 10.82 | 20,369 | -0.09(-0.82%) |
Apr 12, 2024 | 10.79 | 10.99 | 10.75 | 10.91 | 14,578 | +0.16(+1.49%) |
Apr 11, 2024 | 10.90 | 10.90 | 10.75 | 10.75 | 4,165 | -0.05(-0.46%) |
Apr 10, 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 4,410 | -0.20(-1.82%) |
Apr 09, 2024 | 10.84 | 11.00 | 10.75 | 11.00 | 16,137 | +0.19(+1.76%) |
Apr 08, 2024 | 10.93 | 11.17 | 10.70 | 10.81 | 8,478 | -0.11(-1.01%) |
Apr 05, 2024 | 11.15 | 11.15 | 10.50 | 10.92 | 36,898 | -0.48(-4.21%) |
Apr 04, 2024 | 11.43 | 11.83 | 11.15 | 11.40 | 9,186 | +0.09(+0.83%) |
Apr 03, 2024 | 11.90 | 11.90 | 11.15 | 11.31 | 14,979 | -0.55(-4.67%) |
Apr 02, 2024 | 11.44 | 11.90 | 10.91 | 11.86 | 17,406 | -0.10(-0.84%) |
Apr 01, 2024 | 12.06 | 12.98 | 11.38 | 11.96 | 46,419 | -0.81(-6.34%) |
Mar 28, 2024 | 13.00 | 13.26 | 12.60 | 12.77 | 21,759 | -0.48(-3.62%) |
Mar 27, 2024 | 12.93 | 13.34 | 12.85 | 13.25 | 31,836 | +0.32(+2.47%) |
Mar 26, 2024 | 13.45 | 13.50 | 12.93 | 12.93 | 21,494 | -0.52(-3.87%) |
Mar 25, 2024 | 13.54 | 13.60 | 13.39 | 13.45 | 14,657 | +0.11(+0.82%) |
Mar 22, 2024 | 13.00 | 13.50 | 12.97 | 13.34 | 22,712 | +0.04(+0.30%) |
Mar 21, 2024 | 13.37 | 13.37 | 13.00 | 13.30 | 12,310 | +0.13(+0.99%) |
Mar 20, 2024 | 13.11 | 13.45 | 13.07 | 13.17 | 25,798 | +0.11(+0.84%) |
Mar 19, 2024 | 12.96 | 13.25 | 12.95 | 13.06 | 17,282 | +0.13(+1.01%) |
Mar 18, 2024 | 13.20 | 13.24 | 12.89 | 12.93 | 28,213 | -0.02(-0.15%) |
Mar 15, 2024 | 13.10 | 13.34 | 12.90 | 12.95 | 171,563 | -0.07(-0.54%) |
Mar 14, 2024 | 12.76 | 13.10 | 12.05 | 13.02 | 36,507 | +0.22(+1.72%) |
Mar 13, 2024 | 13.20 | 13.20 | 12.80 | 12.80 | 32,166 | -0.15(-1.16%) |
Mar 12, 2024 | 13.25 | 13.25 | 12.65 | 12.95 | 35,699 | +0.16(+1.25%) |
Mar 11, 2024 | 13.26 | 13.26 | 12.56 | 12.79 | 51,447 | +0.07(+0.55%) |
Mar 08, 2024 | 12.66 | 13.00 | 11.86 | 12.72 | 16,562 | -0.16(-1.24%) |
Mar 07, 2024 | 12.57 | 12.99 | 12.36 | 12.88 | 13,945 | +0.28(+2.22%) |
Mar 06, 2024 | 11.72 | 12.60 | 11.20 | 12.60 | 17,754 | +0.59(+4.91%) |
Mar 05, 2024 | 12.96 | 13.32 | 9.700 | 12.01 | 140,383 | -0.88(-6.83%) |
Mar 04, 2024 | 12.00 | 12.90 | 12.00 | 12.89 | 38,865 | +0.84(+6.97%) |
Mar 01, 2024 | 11.75 | 12.12 | 11.54 | 12.05 | 7,398 | +0.05(+0.42%) |
Feb 29, 2024 | 11.59 | 12.15 | 11.59 | 12.00 | 4,690 | -0.27(-2.20%) |
Feb 28, 2024 | 11.91 | 12.27 | 11.84 | 12.27 | 4,889 | +0.22(+1.83%) |
Feb 27, 2024 | 11.67 | 12.05 | 11.67 | 12.05 | 2,146 | +0.04(+0.29%) |
Feb 26, 2024 | 11.75 | 12.02 | 11.61 | 12.01 | 6,450 | +0.07(+0.63%) |
Feb 23, 2024 | 12.18 | 12.35 | 11.94 | 11.94 | 4,187 | -0.41(-3.32%) |
Feb 22, 2024 | 12.53 | 12.53 | 12.20 | 12.35 | 8,376 | -0.10(-0.80%) |
Feb 21, 2024 | 12.13 | 12.45 | 12.13 | 12.45 | 11,345 | +0.15(+1.22%) |
Feb 20, 2024 | 11.65 | 12.30 | 11.65 | 12.30 | 6,361 | +0.28(+2.33%) |
Feb 16, 2024 | 12.42 | 12.42 | 12.02 | 12.02 | 3,903 | -0.31(-2.51%) |
Feb 15, 2024 | 11.92 | 12.33 | 11.85 | 12.33 | 10,514 | +0.70(+6.02%) |
Feb 14, 2024 | 11.78 | 11.84 | 11.50 | 11.63 | 6,341 | -0.48(-3.96%) |
Feb 13, 2024 | 12.01 | 12.15 | 11.78 | 12.11 | 5,286 | +0.14(+1.17%) |
Feb 12, 2024 | 11.35 | 12.48 | 11.00 | 11.97 | 12,723 | +0.31(+2.66%) |
Feb 09, 2024 | 11.26 | 11.71 | 11.26 | 11.66 | 9,392 | +0.16(+1.39%) |
Feb 08, 2024 | 11.76 | 11.76 | 11.50 | 11.50 | 2,668 | -0.26(-2.21%) |
Feb 07, 2024 | 11.76 | 11.76 | 11.52 | 11.76 | 3,598 | +0.07(+0.60%) |
Feb 06, 2024 | 11.54 | 11.69 | 11.14 | 11.69 | 8,814 | +0.09(+0.78%) |
Feb 05, 2024 | 11.49 | 11.76 | 10.87 | 11.60 | 7,227 | +0.15(+1.31%) |
Feb 02, 2024 | 11.25 | 11.50 | 11.07 | 11.45 | 12,237 | +0.06(+0.53%) |
Feb 01, 2024 | 11.97 | 11.97 | 11.01 | 11.39 | 24,502 | -0.52(-4.37%) |
Jan 31, 2024 | 12.11 | 12.49 | 11.91 | 11.91 | 5,130 | -0.29(-2.38%) |
Jan 30, 2024 | 12.27 | 12.69 | 11.99 | 12.20 | 11,307 | -0.04(-0.33%) |
Jan 29, 2024 | 12.06 | 12.49 | 12.06 | 12.24 | 12,684 | +0.23(+1.92%) |
Jan 26, 2024 | 12.09 | 12.09 | 11.86 | 12.01 | 13,651 | -0.32(-2.60%) |
Jan 25, 2024 | 12.89 | 12.89 | 11.91 | 12.33 | 30,892 | -0.32(-2.53%) |
Jan 24, 2024 | 12.84 | 12.84 | 12.04 | 12.65 | 13,556 | +0.00(+0.00%) |
Jan 23, 2024 | 12.38 | 12.65 | 11.85 | 12.65 | 34,926 | +0.13(+1.04%) |
Jan 22, 2024 | 12.64 | 12.64 | 12.24 | 12.52 | 32,851 | +0.15(+1.21%) |
Jan 19, 2024 | 12.13 | 12.37 | 11.29 | 12.37 | 35,384 | +0.37(+3.08%) |
Jan 18, 2024 | 12.19 | 12.24 | 11.81 | 12.00 | 25,155 | +0.25(+2.13%) |
Jan 17, 2024 | 12.00 | 12.22 | 11.75 | 11.75 | 17,345 | -0.23(-1.92%) |
Jan 16, 2024 | 11.70 | 12.09 | 11.69 | 11.98 | 41,733 | +0.10(+0.84%) |
Jan 12, 2024 | 11.75 | 11.88 | 11.45 | 11.88 | 28,475 | +0.15(+1.28%) |
Jan 11, 2024 | 11.75 | 11.85 | 11.56 | 11.73 | 11,089 | +0.10(+0.86%) |
Jan 10, 2024 | 11.62 | 11.82 | 11.52 | 11.63 | 10,826 | +0.00(+0.00%) |
Jan 09, 2024 | 11.25 | 11.88 | 11.19 | 11.63 | 26,999 | +0.51(+4.59%) |
Jan 08, 2024 | 11.54 | 11.54 | 11.10 | 11.12 | 20,002 | -0.24(-2.11%) |
Jan 05, 2024 | 10.90 | 11.39 | 10.86 | 11.36 | 39,173 | +0.49(+4.51%) |
Jan 04, 2024 | 10.37 | 11.08 | 10.24 | 10.87 | 44,513 | +0.51(+4.92%) |
Jan 03, 2024 | 9.800 | 10.36 | 9.800 | 10.36 | 15,665 | +0.34(+3.39%) |
Jan 02, 2024 | 9.920 | 10.07 | 9.650 | 10.02 | 10,184 | +0.36(+3.73%) |
Dec 29, 2023 | 9.710 | 10.15 | 9.630 | 9.660 | 24,784 | -0.17(-1.73%) |
Dec 28, 2023 | 9.970 | 10.08 | 9.700 | 9.830 | 36,796 | -0.17(-1.70%) |
Dec 27, 2023 | 10.12 | 10.34 | 9.735 | 10.00 | 79,927 | -0.11(-1.09%) |
Dec 26, 2023 | 11.12 | 11.12 | 10.05 | 10.11 | 41,640 | -0.77(-7.08%) |
Dec 22, 2023 | 11.40 | 11.40 | 10.86 | 10.88 | 29,637 | -0.52(-4.56%) |
Dec 21, 2023 | 11.39 | 11.58 | 10.80 | 11.40 | 72,778 | +0.03(+0.26%) |
Dec 20, 2023 | 11.65 | 11.65 | 11.06 | 11.37 | 53,468 | -0.05(-0.44%) |
Dec 19, 2023 | 11.78 | 11.85 | 11.14 | 11.42 | 51,545 | -0.09(-0.78%) |
Dec 18, 2023 | 11.35 | 11.90 | 11.35 | 11.51 | 35,594 | +0.16(+1.41%) |
Dec 15, 2023 | 11.01 | 11.39 | 10.81 | 11.35 | 369,889 | +0.61(+5.68%) |
Dec 14, 2023 | 11.20 | 11.50 | 10.69 | 10.74 | 37,156 | -0.59(-5.21%) |
Dec 13, 2023 | 11.46 | 11.46 | 10.77 | 11.33 | 50,267 | -0.09(-0.79%) |
Dec 12, 2023 | 11.37 | 11.45 | 11.09 | 11.42 | 37,189 | +0.19(+1.69%) |
Dec 11, 2023 | 10.75 | 11.27 | 10.26 | 11.23 | 40,484 | +0.25(+2.28%) |
Dec 08, 2023 | 10.74 | 11.18 | 10.61 | 10.98 | 63,691 | +0.41(+3.88%) |
Dec 07, 2023 | 10.00 | 10.57 | 9.550 | 10.57 | 44,223 | +0.49(+4.86%) |
Dec 06, 2023 | 9.570 | 10.08 | 9.440 | 10.08 | 45,190 | +0.52(+5.38%) |
Dec 05, 2023 | 8.830 | 9.625 | 8.820 | 9.565 | 38,727 | +0.71(+8.08%) |
Dec 04, 2023 | 9.820 | 9.940 | 8.850 | 8.850 | 70,679 | -1.10(-11.06%) |
Dec 01, 2023 | 10.14 | 10.35 | 9.450 | 9.950 | 46,507 | -0.07(-0.70%) |
Nov 30, 2023 | 9.610 | 10.37 | 9.116 | 10.02 | 42,720 | +0.45(+4.70%) |
Nov 29, 2023 | 8.690 | 9.750 | 8.500 | 9.570 | 47,241 | +1.17(+13.93%) |
Nov 28, 2023 | 8.440 | 8.600 | 8.340 | 8.400 | 6,479 | -0.05(-0.59%) |
Nov 27, 2023 | 8.390 | 8.560 | 8.220 | 8.450 | 10,737 | -0.17(-1.92%) |
Nov 24, 2023 | 8.160 | 8.750 | 7.747 | 8.615 | 18,838 | +0.19(+2.30%) |
Nov 22, 2023 | 8.210 | 8.570 | 8.122 | 8.421 | 5,549 | +0.04(+0.49%) |
Nov 21, 2023 | 7.860 | 8.380 | 7.760 | 8.380 | 9,190 | +0.58(+7.44%) |
Nov 20, 2023 | 8.150 | 8.590 | 7.620 | 7.800 | 64,340 | -0.02(-0.26%) |
Nov 17, 2023 | 8.150 | 8.500 | 7.793 | 7.820 | 35,946 | -0.37(-4.52%) |
Nov 16, 2023 | 8.300 | 8.430 | 8.070 | 8.190 | 14,795 | -0.31(-3.65%) |
Nov 15, 2023 | 8.530 | 8.590 | 7.600 | 8.500 | 37,672 | +0.00(+0.00%) |
Nov 14, 2023 | 8.750 | 8.900 | 8.050 | 8.500 | 43,275 | -0.29(-3.30%) |
Nov 13, 2023 | 7.930 | 8.790 | 7.750 | 8.790 | 32,642 | +0.60(+7.33%) |
Nov 10, 2023 | 6.960 | 8.200 | 6.960 | 8.190 | 57,808 | +0.79(+10.68%) |
Nov 09, 2023 | 7.100 | 7.400 | 7.000 | 7.400 | 25,214 | +0.45(+6.47%) |
Nov 08, 2023 | 6.840 | 7.345 | 6.840 | 6.950 | 34,975 | +0.13(+1.91%) |
Nov 07, 2023 | 6.450 | 7.050 | 6.050 | 6.820 | 25,539 | +0.28(+4.28%) |
Nov 06, 2023 | 6.680 | 6.730 | 6.250 | 6.540 | 18,724 | -0.14(-2.10%) |
Nov 03, 2023 | 6.120 | 7.410 | 6.040 | 6.680 | 76,288 | +0.71(+11.89%) |
Nov 02, 2023 | 6.140 | 6.300 | 5.860 | 5.970 | 27,519 | -0.12(-1.97%) |
Nov 01, 2023 | 5.860 | 6.190 | 5.790 | 6.090 | 9,451 | +0.31(+5.36%) |
Oct 31, 2023 | 5.890 | 6.240 | 5.780 | 5.780 | 17,213 | +0.02(+0.35%) |
Oct 30, 2023 | 5.630 | 6.140 | 5.630 | 5.760 | 35,981 | +0.00(+0.00%) |
Oct 27, 2023 | 6.260 | 6.630 | 5.730 | 5.760 | 53,871 | -0.37(-6.04%) |
Oct 26, 2023 | 5.750 | 6.448 | 5.235 | 6.130 | 91,477 | +0.40(+6.98%) |
Oct 25, 2023 | 6.250 | 6.250 | 5.500 | 5.730 | 79,586 | -0.52(-8.32%) |
Oct 24, 2023 | 6.610 | 7.090 | 6.210 | 6.250 | 43,605 | -0.48(-7.13%) |
Oct 23, 2023 | 7.440 | 8.320 | 6.720 | 6.730 | 96,816 | -0.52(-7.17%) |
Oct 20, 2023 | 6.110 | 7.450 | 6.110 | 7.250 | 66,868 | +1.01(+16.19%) |
Oct 19, 2023 | 6.500 | 6.790 | 5.951 | 6.240 | 36,366 | -0.23(-3.55%) |
Oct 18, 2023 | 5.950 | 6.470 | 5.950 | 6.470 | 67,383 | +0.53(+8.92%) |
Oct 17, 2023 | 5.850 | 6.220 | 5.527 | 5.940 | 82,966 | +0.45(+8.20%) |
Oct 16, 2023 | 5.280 | 6.030 | 5.100 | 5.490 | 97,938 | +0.47(+9.36%) |
Oct 13, 2023 | 5.190 | 5.190 | 4.720 | 5.020 | 63,712 | +0.13(+2.66%) |
Oct 12, 2023 | 4.650 | 4.890 | 4.600 | 4.890 | 39,459 | +0.28(+6.07%) |
Oct 11, 2023 | 4.550 | 4.650 | 4.550 | 4.610 | 7,467 | +0.06(+1.21%) |
Oct 10, 2023 | 4.500 | 4.640 | 4.500 | 4.555 | 34,738 | +0.05(+1.22%) |
Oct 09, 2023 | 4.430 | 4.690 | 4.380 | 4.500 | 9,960 | +0.00(+0.00%) |
Oct 06, 2023 | 4.490 | 4.665 | 4.380 | 4.500 | 19,903 | +0.00(+0.00%) |
Oct 05, 2023 | 4.490 | 4.660 | 4.450 | 4.500 | 29,764 | -0.14(-3.02%) |
Oct 04, 2023 | 4.310 | 4.790 | 4.310 | 4.640 | 18,535 | +0.14(+3.11%) |
Oct 03, 2023 | 4.530 | 4.630 | 4.455 | 4.500 | 26,283 | +0.01(+0.22%) |
Oct 02, 2023 | 4.490 | 4.500 | 4.430 | 4.490 | 5,865 | +0.00(+0.00%) |
Sep 29, 2023 | 4.450 | 4.500 | 4.450 | 4.490 | 4,825 | +0.00(+0.00%) |
Sep 28, 2023 | 4.480 | 4.500 | 4.448 | 4.490 | 10,895 | -0.01(-0.22%) |
Sep 27, 2023 | 4.455 | 4.660 | 4.455 | 4.500 | 14,423 | +0.00(+0.00%) |
Sep 26, 2023 | 4.390 | 4.500 | 4.391 | 4.500 | 1,065 | +0.01(+0.22%) |
Sep 25, 2023 | 4.500 | 4.500 | 4.490 | 4.490 | 12,363 | -0.01(-0.22%) |
Sep 22, 2023 | 4.452 | 4.500 | 4.410 | 4.500 | 3,563 | +0.15(+3.45%) |
Sep 21, 2023 | 4.300 | 4.500 | 4.229 | 4.350 | 6,720 | -0.03(-0.68%) |
Sep 20, 2023 | 4.380 | 4.760 | 4.375 | 4.380 | 26,284 | +0.00(+0.00%) |
Sep 19, 2023 | 4.340 | 4.470 | 4.280 | 4.380 | 5,887 | +0.02(+0.46%) |
Sep 18, 2023 | 4.180 | 4.460 | 4.180 | 4.360 | 8,244 | +0.11(+2.59%) |
Sep 15, 2023 | 4.480 | 4.490 | 4.250 | 4.250 | 7,130 | -0.25(-5.56%) |
Sep 14, 2023 | 4.358 | 4.500 | 4.358 | 4.500 | 3,378 | +0.06(+1.35%) |
Sep 13, 2023 | 4.450 | 4.500 | 4.440 | 4.440 | 1,915 | -0.05(-1.11%) |
Sep 12, 2023 | 4.500 | 4.636 | 4.452 | 4.490 | 12,494 | +0.08(+1.81%) |
Sep 11, 2023 | 4.480 | 4.500 | 4.390 | 4.410 | 7,406 | -0.04(-0.90%) |
Sep 08, 2023 | 4.500 | 4.510 | 4.400 | 4.450 | 8,858 | -0.04(-0.78%) |
Sep 07, 2023 | 4.350 | 4.490 | 4.350 | 4.485 | 6,015 | +0.04(+0.79%) |
Sep 06, 2023 | 4.360 | 4.490 | 4.360 | 4.450 | 8,291 | -0.05(-1.11%) |
Sep 05, 2023 | 4.500 | 4.640 | 4.470 | 4.500 | 10,639 | +0.03(+0.67%) |
Sep 01, 2023 | 4.500 | 4.500 | 4.470 | 4.470 | 5,011 | +0.00(+0.00%) |
Aug 31, 2023 | 4.390 | 4.490 | 4.390 | 4.470 | 2,867 | -0.03(-0.67%) |
Aug 30, 2023 | 4.690 | 4.770 | 4.460 | 4.500 | 12,555 | +0.00(+0.00%) |
Aug 29, 2023 | 4.367 | 4.500 | 4.367 | 4.500 | 13,120 | +0.15(+3.45%) |
Aug 28, 2023 | 4.490 | 4.490 | 4.350 | 4.350 | 2,962 | -0.16(-3.64%) |
Aug 25, 2023 | 4.490 | 4.530 | 4.300 | 4.514 | 4,967 | +0.11(+2.60%) |
Aug 24, 2023 | 4.370 | 4.490 | 4.314 | 4.400 | 3,558 | -0.02(-0.43%) |
Aug 23, 2023 | 4.340 | 4.420 | 4.340 | 4.419 | 1,031 | -0.08(-1.80%) |
Aug 22, 2023 | 4.410 | 4.550 | 4.410 | 4.500 | 2,924 | +0.03(+0.61%) |
Aug 21, 2023 | 4.720 | 4.720 | 4.400 | 4.473 | 3,509 | +0.00(+0.06%) |
Aug 18, 2023 | 4.890 | 4.890 | 4.466 | 4.470 | 13,762 | +0.02(+0.45%) |
Aug 17, 2023 | 4.494 | 4.570 | 4.420 | 4.450 | 10,927 | +0.01(+0.23%) |
Aug 16, 2023 | 4.210 | 4.470 | 4.210 | 4.440 | 11,395 | +0.12(+2.78%) |
Aug 15, 2023 | 4.340 | 4.480 | 4.159 | 4.320 | 11,393 | -0.15(-3.35%) |
Aug 14, 2023 | 4.450 | 4.480 | 4.361 | 4.470 | 5,043 | -0.03(-0.67%) |
Aug 11, 2023 | 4.410 | 4.520 | 4.400 | 4.500 | 3,045 | +0.11(+2.51%) |
Aug 10, 2023 | 4.360 | 4.390 | 4.341 | 4.390 | 1,919 | -0.08(-1.79%) |
Aug 09, 2023 | 4.430 | 4.470 | 4.400 | 4.470 | 6,078 | +0.02(+0.45%) |
Aug 08, 2023 | 4.450 | 4.450 | 4.370 | 4.450 | 2,087 | +0.00(+0.00%) |
Aug 07, 2023 | 4.450 | 4.450 | 4.440 | 4.450 | 1,447 | -0.01(-0.22%) |
Aug 04, 2023 | 4.320 | 4.520 | 4.270 | 4.460 | 10,179 | -0.01(-0.34%) |
Aug 03, 2023 | 4.230 | 4.490 | 4.195 | 4.475 | 8,541 | +0.23(+5.54%) |
Aug 02, 2023 | 4.270 | 4.391 | 4.180 | 4.240 | 20,029 | -0.10(-2.30%) |
Aug 01, 2023 | 4.340 | 4.485 | 4.170 | 4.340 | 46,357 | +0.14(+3.33%) |
Jul 31, 2023 | 4.200 | 4.365 | 4.150 | 4.200 | 33,505 | -0.10(-2.33%) |
Jul 28, 2023 | 4.240 | 4.420 | 4.160 | 4.300 | 61,414 | +0.04(+0.94%) |
Jul 27, 2023 | 4.210 | 4.520 | 4.150 | 4.260 | 34,223 | +0.08(+1.91%) |
Jul 26, 2023 | 4.350 | 4.420 | 4.150 | 4.180 | 28,009 | -0.20(-4.57%) |
Jul 25, 2023 | 4.420 | 4.460 | 4.200 | 4.380 | 44,878 | +0.02(+0.46%) |
Jul 24, 2023 | 4.500 | 4.640 | 4.340 | 4.360 | 24,019 | -0.04(-0.91%) |
Jul 21, 2023 | 4.452 | 4.480 | 4.355 | 4.400 | 5,520 | -0.10(-2.22%) |
Jul 20, 2023 | 4.380 | 4.710 | 4.380 | 4.500 | 19,130 | +0.08(+1.81%) |
Jul 19, 2023 | 4.360 | 4.570 | 4.360 | 4.420 | 14,018 | +0.08(+1.84%) |
Jul 18, 2023 | 4.740 | 4.740 | 4.320 | 4.340 | 28,544 | +0.02(+0.46%) |
Jul 17, 2023 | 4.320 | 4.580 | 4.310 | 4.320 | 7,983 | -0.04(-1.03%) |
Jul 14, 2023 | 4.500 | 4.520 | 4.360 | 4.365 | 9,447 | -0.04(-1.02%) |
Jul 13, 2023 | 4.690 | 4.690 | 4.400 | 4.410 | 15,052 | -0.09(-2.00%) |
Jul 12, 2023 | 4.650 | 4.670 | 4.300 | 4.500 | 15,908 | +0.00(+0.00%) |
Jul 11, 2023 | 4.870 | 4.870 | 4.230 | 4.500 | 30,864 | -0.22(-4.66%) |
Jul 10, 2023 | 4.900 | 4.900 | 4.680 | 4.720 | 4,309 | +0.06(+1.29%) |
Jul 07, 2023 | 4.700 | 4.890 | 4.660 | 4.660 | 5,216 | -0.08(-1.69%) |
Jul 06, 2023 | 4.850 | 4.880 | 4.660 | 4.740 | 12,463 | -0.19(-3.85%) |
Jul 05, 2023 | 4.830 | 5.170 | 4.810 | 4.930 | 43,426 | -0.02(-0.34%) |
Jul 03, 2023 | 4.876 | 4.950 | 4.800 | 4.947 | 5,948 | +0.22(+4.59%) |
Jun 30, 2023 | 4.820 | 5.000 | 4.730 | 4.730 | 15,280 | -0.16(-3.27%) |
Jun 29, 2023 | 4.840 | 5.000 | 4.840 | 4.890 | 5,662 | -0.01(-0.20%) |
Jun 28, 2023 | 4.890 | 5.200 | 4.890 | 4.900 | 19,597 | +0.01(+0.20%) |
Jun 27, 2023 | 4.640 | 5.128 | 4.640 | 4.890 | 17,266 | +0.14(+2.95%) |
Jun 26, 2023 | 4.640 | 4.850 | 4.550 | 4.750 | 6,311 | +0.04(+0.96%) |
Jun 23, 2023 | 5.060 | 5.060 | 4.520 | 4.705 | 15,519 | +0.00(+0.11%) |
Jun 22, 2023 | 5.080 | 5.080 | 4.610 | 4.700 | 16,127 | -0.38(-7.48%) |
Jun 21, 2023 | 5.140 | 5.140 | 4.880 | 5.080 | 19,366 | +0.08(+1.60%) |
Jun 20, 2023 | 5.080 | 5.230 | 4.950 | 5.000 | 13,221 | -0.23(-4.40%) |
Jun 16, 2023 | 4.810 | 5.230 | 4.810 | 5.230 | 30,262 | +0.38(+7.84%) |