Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.950 | 5.070 | 4.690 | 4.720 | 11,290 | -0.19(-3.77%) |
May 30, 2024 | 4.890 | 5.015 | 4.796 | 4.905 | 5,686 | -0.26(-5.13%) |
May 29, 2024 | 5.280 | 5.275 | 4.561 | 5.170 | 11,772 | -0.07(-1.40%) |
May 28, 2024 | 5.390 | 5.970 | 5.150 | 5.244 | 13,008 | -0.26(-4.66%) |
May 24, 2024 | 5.430 | 5.650 | 4.760 | 5.500 | 27,652 | +0.00(+0.00%) |
May 23, 2024 | 5.870 | 6.240 | 5.340 | 5.500 | 53,146 | -0.36(-6.14%) |
May 22, 2024 | 5.240 | 5.913 | 5.240 | 5.860 | 33,349 | +0.56(+10.57%) |
May 21, 2024 | 4.900 | 5.470 | 4.900 | 5.300 | 111,857 | +0.46(+9.50%) |
May 20, 2024 | 5.170 | 5.170 | 4.800 | 4.840 | 29,407 | -0.25(-5.00%) |
May 17, 2024 | 4.980 | 5.700 | 4.980 | 5.095 | 146,284 | +0.12(+2.52%) |
May 16, 2024 | 4.850 | 5.050 | 4.510 | 4.970 | 86,649 | +0.17(+3.54%) |
May 15, 2024 | 4.780 | 5.220 | 4.600 | 4.800 | 144,368 | +0.26(+5.75%) |
May 14, 2024 | 4.190 | 4.640 | 4.190 | 4.539 | 42,052 | +0.38(+9.24%) |
May 13, 2024 | 4.130 | 4.220 | 4.070 | 4.155 | 3,350 | +0.03(+0.73%) |
May 10, 2024 | 4.080 | 4.190 | 4.010 | 4.125 | 3,919 | -0.07(-1.55%) |
May 09, 2024 | 4.260 | 4.261 | 4.080 | 4.190 | 4,936 | -0.03(-0.71%) |
May 08, 2024 | 3.850 | 4.229 | 3.812 | 4.220 | 4,390 | +0.21(+5.24%) |
May 07, 2024 | 4.140 | 4.270 | 3.961 | 4.010 | 18,443 | -0.05(-1.23%) |
May 06, 2024 | 3.810 | 4.150 | 3.810 | 4.060 | 9,669 | +0.22(+5.73%) |
May 03, 2024 | 3.762 | 3.975 | 3.762 | 3.840 | 3,721 | -0.02(-0.48%) |
May 02, 2024 | 3.753 | 3.990 | 3.750 | 3.859 | 3,851 | +0.15(+4.01%) |
May 01, 2024 | 3.670 | 3.990 | 3.670 | 3.710 | 3,044 | +0.09(+2.49%) |
Apr 30, 2024 | 3.710 | 3.966 | 3.620 | 3.620 | 16,941 | -0.18(-4.74%) |
Apr 29, 2024 | 4.020 | 4.020 | 3.800 | 3.800 | 6,318 | -0.17(-4.28%) |
Apr 26, 2024 | 3.910 | 4.050 | 3.910 | 3.970 | 4,696 | +0.02(+0.51%) |
Apr 25, 2024 | 4.040 | 4.062 | 3.880 | 3.950 | 2,470 | +0.13(+3.40%) |
Apr 24, 2024 | 4.000 | 4.020 | 3.710 | 3.820 | 8,906 | -0.21(-5.21%) |
Apr 23, 2024 | 4.090 | 4.160 | 3.910 | 4.030 | 7,727 | +0.01(+0.34%) |
Apr 22, 2024 | 3.810 | 4.181 | 3.810 | 4.016 | 12,289 | +0.30(+7.97%) |
Apr 19, 2024 | 3.630 | 3.940 | 3.530 | 3.720 | 13,594 | +0.08(+2.20%) |
Apr 18, 2024 | 3.780 | 3.857 | 3.640 | 3.640 | 9,917 | -0.15(-3.96%) |
Apr 17, 2024 | 4.300 | 4.300 | 3.410 | 3.790 | 67,482 | -0.45(-10.61%) |
Apr 16, 2024 | 4.190 | 4.490 | 3.910 | 4.240 | 98,409 | +0.06(+1.36%) |
Apr 15, 2024 | 3.440 | 4.240 | 3.400 | 4.183 | 156,478 | +0.86(+25.89%) |
Apr 12, 2024 | 3.550 | 3.550 | 3.320 | 3.323 | 7,730 | -0.18(-5.06%) |
Apr 11, 2024 | 3.290 | 3.500 | 3.220 | 3.500 | 24,551 | +0.30(+9.37%) |
Apr 10, 2024 | 3.210 | 3.250 | 3.200 | 3.200 | 3,386 | -0.01(-0.31%) |
Apr 09, 2024 | 3.255 | 3.300 | 3.210 | 3.210 | 3,533 | -0.01(-0.31%) |
Apr 08, 2024 | 3.340 | 3.340 | 3.190 | 3.220 | 8,917 | +0.04(+1.26%) |
Apr 05, 2024 | 3.240 | 3.290 | 3.150 | 3.180 | 3,588 | -0.07(-2.15%) |
Apr 04, 2024 | 3.110 | 3.290 | 3.090 | 3.250 | 8,743 | +0.13(+4.16%) |
Apr 03, 2024 | 3.125 | 3.200 | 3.110 | 3.120 | 3,584 | -0.09(-2.80%) |
Apr 02, 2024 | 3.490 | 3.500 | 3.060 | 3.210 | 17,206 | -0.17(-5.03%) |
Apr 01, 2024 | 3.440 | 3.600 | 3.290 | 3.380 | 10,511 | -0.05(-1.46%) |
Mar 28, 2024 | 3.350 | 3.482 | 3.250 | 3.430 | 4,711 | +0.16(+4.95%) |
Mar 27, 2024 | 3.250 | 3.400 | 3.250 | 3.268 | 4,218 | +0.07(+2.13%) |
Mar 26, 2024 | 3.190 | 3.490 | 3.190 | 3.200 | 4,102 | -0.01(-0.31%) |
Mar 25, 2024 | 3.350 | 3.350 | 3.210 | 3.210 | 1,733 | -0.16(-4.75%) |
Mar 22, 2024 | 3.350 | 3.550 | 3.300 | 3.370 | 3,967 | +0.07(+2.12%) |
Mar 21, 2024 | 3.410 | 3.410 | 3.230 | 3.300 | 4,378 | -0.01(-0.15%) |
Mar 20, 2024 | 3.304 | 3.510 | 3.304 | 3.305 | 2,244 | +0.08(+2.32%) |
Mar 19, 2024 | 3.240 | 3.480 | 3.220 | 3.230 | 1,686 | -0.01(-0.31%) |
Mar 18, 2024 | 3.300 | 3.350 | 3.200 | 3.240 | 7,804 | -0.11(-3.28%) |
Mar 15, 2024 | 3.440 | 3.520 | 3.350 | 3.350 | 11,002 | -0.18(-5.10%) |
Mar 14, 2024 | 3.540 | 3.540 | 3.350 | 3.530 | 2,436 | +0.17(+5.06%) |
Mar 13, 2024 | 3.520 | 3.515 | 3.220 | 3.360 | 6,156 | +0.04(+1.20%) |
Mar 12, 2024 | 3.400 | 3.510 | 3.100 | 3.320 | 16,300 | -0.19(-5.41%) |
Mar 11, 2024 | 3.350 | 3.510 | 3.320 | 3.510 | 5,552 | +0.03(+1.01%) |
Mar 08, 2024 | 3.470 | 3.550 | 3.370 | 3.475 | 4,700 | -0.01(-0.15%) |
Mar 07, 2024 | 3.510 | 3.590 | 3.480 | 3.480 | 4,226 | +0.03(+0.88%) |
Mar 06, 2024 | 3.470 | 3.500 | 3.450 | 3.450 | 1,781 | -0.05(-1.43%) |
Mar 05, 2024 | 3.350 | 3.660 | 3.350 | 3.500 | 3,301 | -0.02(-0.57%) |
Mar 04, 2024 | 3.490 | 3.650 | 3.370 | 3.520 | 6,153 | -0.02(-0.57%) |
Mar 01, 2024 | 3.540 | 3.600 | 3.330 | 3.540 | 4,769 | -0.05(-1.39%) |
Feb 29, 2024 | 3.380 | 3.590 | 3.380 | 3.590 | 2,038 | +0.17(+4.97%) |
Feb 28, 2024 | 3.310 | 3.540 | 3.310 | 3.420 | 12,796 | +0.02(+0.59%) |
Feb 27, 2024 | 3.400 | 3.419 | 3.172 | 3.400 | 5,071 | -0.01(-0.29%) |
Feb 26, 2024 | 3.300 | 3.410 | 3.150 | 3.410 | 13,465 | +0.10(+3.16%) |
Feb 23, 2024 | 3.250 | 3.490 | 3.250 | 3.305 | 1,294 | -0.19(-5.56%) |
Feb 22, 2024 | 3.320 | 3.500 | 3.270 | 3.500 | 2,965 | +0.09(+2.64%) |
Feb 21, 2024 | 3.360 | 3.470 | 3.360 | 3.410 | 824 | -0.07(-2.01%) |
Feb 20, 2024 | 3.460 | 3.500 | 3.280 | 3.480 | 5,213 | -0.02(-0.57%) |
Feb 16, 2024 | 3.270 | 3.500 | 3.270 | 3.500 | 5,446 | +0.04(+1.16%) |
Feb 15, 2024 | 3.490 | 3.490 | 3.390 | 3.460 | 3,827 | -0.04(-1.04%) |
Feb 14, 2024 | 3.520 | 3.520 | 3.486 | 3.496 | 2,875 | +0.03(+1.01%) |
Feb 13, 2024 | 3.160 | 3.500 | 3.160 | 3.462 | 7,882 | +0.10(+3.02%) |
Feb 12, 2024 | 3.490 | 3.500 | 3.210 | 3.360 | 2,528 | +0.03(+0.90%) |
Feb 09, 2024 | 3.200 | 3.556 | 3.200 | 3.330 | 3,769 | +0.09(+2.78%) |
Feb 08, 2024 | 3.220 | 3.291 | 3.180 | 3.240 | 3,426 | +0.10(+3.18%) |
Feb 07, 2024 | 3.110 | 3.290 | 3.110 | 3.140 | 4,163 | +0.01(+0.32%) |
Feb 06, 2024 | 3.120 | 3.271 | 3.120 | 3.130 | 2,440 | +0.01(+0.32%) |
Feb 05, 2024 | 3.110 | 3.120 | 3.110 | 3.120 | 2,458 | -0.07(-2.19%) |
Feb 02, 2024 | 3.220 | 3.300 | 3.100 | 3.190 | 10,123 | -0.03(-0.82%) |
Feb 01, 2024 | 3.160 | 3.246 | 3.160 | 3.216 | 2,057 | +0.02(+0.52%) |
Jan 31, 2024 | 3.240 | 3.240 | 3.178 | 3.200 | 1,897 | -0.16(-4.76%) |
Jan 30, 2024 | 3.420 | 3.420 | 3.164 | 3.360 | 3,172 | -0.14(-4.00%) |
Jan 29, 2024 | 3.300 | 3.569 | 3.295 | 3.500 | 2,810 | +0.11(+3.24%) |
Jan 26, 2024 | 3.260 | 3.390 | 3.260 | 3.390 | 1,265 | +0.12(+3.67%) |
Jan 25, 2024 | 3.210 | 3.430 | 3.210 | 3.270 | 7,193 | +0.02(+0.53%) |
Jan 24, 2024 | 3.200 | 3.253 | 3.102 | 3.253 | 2,970 | +0.07(+2.29%) |
Jan 23, 2024 | 3.170 | 3.200 | 3.170 | 3.180 | 2,543 | +0.00(+0.08%) |
Jan 22, 2024 | 3.330 | 3.330 | 3.170 | 3.177 | 5,463 | -0.21(-6.28%) |
Jan 19, 2024 | 3.260 | 3.393 | 3.260 | 3.390 | 2,170 | +0.08(+2.26%) |
Jan 18, 2024 | 3.110 | 3.315 | 3.110 | 3.315 | 2,447 | +0.21(+6.59%) |
Jan 17, 2024 | 3.150 | 3.160 | 3.040 | 3.110 | 7,091 | -0.05(-1.58%) |
Jan 16, 2024 | 3.300 | 3.308 | 3.050 | 3.160 | 16,098 | -0.15(-4.68%) |
Jan 12, 2024 | 3.310 | 3.405 | 3.310 | 3.315 | 3,034 | -0.02(-0.75%) |
Jan 11, 2024 | 3.520 | 3.570 | 3.340 | 3.340 | 4,237 | -0.22(-6.05%) |
Jan 10, 2024 | 3.640 | 3.680 | 3.550 | 3.555 | 4,604 | -0.14(-3.79%) |
Jan 09, 2024 | 3.795 | 3.872 | 3.590 | 3.695 | 3,851 | +0.02(+0.49%) |
Jan 08, 2024 | 3.700 | 3.700 | 3.655 | 3.677 | 3,760 | -0.04(-1.16%) |
Jan 05, 2024 | 3.765 | 3.765 | 3.715 | 3.720 | 1,848 | +0.00(+0.00%) |
Jan 04, 2024 | 3.800 | 3.800 | 3.632 | 3.720 | 2,723 | +0.13(+3.62%) |
Jan 03, 2024 | 3.796 | 3.796 | 3.570 | 3.590 | 13,095 | -0.25(-6.51%) |
Jan 02, 2024 | 3.800 | 3.990 | 3.800 | 3.840 | 4,801 | -0.04(-1.03%) |
Dec 29, 2023 | 4.090 | 4.090 | 3.850 | 3.880 | 7,143 | -0.22(-5.41%) |
Dec 28, 2023 | 4.000 | 4.268 | 4.000 | 4.102 | 7,734 | +0.00(+0.04%) |
Dec 27, 2023 | 4.040 | 4.260 | 4.040 | 4.100 | 8,098 | +0.07(+1.73%) |
Dec 26, 2023 | 4.000 | 4.175 | 4.000 | 4.030 | 7,054 | -0.04(-0.98%) |
Dec 22, 2023 | 3.750 | 4.350 | 3.750 | 4.070 | 11,535 | +0.13(+3.17%) |
Dec 21, 2023 | 4.050 | 4.050 | 3.850 | 3.945 | 9,583 | -0.10(-2.59%) |
Dec 20, 2023 | 4.200 | 4.390 | 4.050 | 4.050 | 13,554 | -0.15(-3.57%) |
Dec 19, 2023 | 4.500 | 4.500 | 4.200 | 4.200 | 45,707 | -0.39(-8.50%) |
Dec 18, 2023 | 4.450 | 4.620 | 4.430 | 4.590 | 6,806 | -0.10(-2.13%) |
Dec 15, 2023 | 4.650 | 4.690 | 4.356 | 4.690 | 11,813 | +0.06(+1.30%) |
Dec 14, 2023 | 4.550 | 4.660 | 4.330 | 4.630 | 23,437 | +0.10(+2.21%) |
Dec 13, 2023 | 4.210 | 4.530 | 4.200 | 4.530 | 10,389 | +0.32(+7.60%) |
Dec 12, 2023 | 4.570 | 4.650 | 4.210 | 4.210 | 20,378 | -0.33(-7.27%) |
Dec 11, 2023 | 4.680 | 4.680 | 4.500 | 4.540 | 28,837 | -0.11(-2.37%) |
Dec 08, 2023 | 4.500 | 4.704 | 4.400 | 4.650 | 27,214 | +0.23(+5.20%) |
Dec 07, 2023 | 4.270 | 4.440 | 4.180 | 4.420 | 8,718 | +0.12(+2.79%) |
Dec 06, 2023 | 4.210 | 4.370 | 4.210 | 4.300 | 11,524 | +0.10(+2.38%) |
Dec 05, 2023 | 4.050 | 4.200 | 3.860 | 4.200 | 10,568 | +0.10(+2.44%) |
Dec 04, 2023 | 3.870 | 4.100 | 3.820 | 4.100 | 8,430 | +0.10(+2.50%) |
Dec 01, 2023 | 3.760 | 4.000 | 3.759 | 4.000 | 9,375 | +0.13(+3.36%) |
Nov 30, 2023 | 3.760 | 3.895 | 3.750 | 3.870 | 4,233 | +0.12(+3.20%) |
Nov 29, 2023 | 3.750 | 3.815 | 3.660 | 3.750 | 14,318 | -0.08(-2.09%) |
Nov 28, 2023 | 3.840 | 3.960 | 3.785 | 3.830 | 2,872 | +0.09(+2.41%) |
Nov 27, 2023 | 4.030 | 4.030 | 3.370 | 3.740 | 30,825 | -0.30(-7.43%) |
Nov 24, 2023 | 3.740 | 4.040 | 3.740 | 4.040 | 10,000 | +0.33(+8.89%) |
Nov 22, 2023 | 3.330 | 3.710 | 3.330 | 3.710 | 23,432 | +0.44(+13.63%) |
Nov 21, 2023 | 3.125 | 3.378 | 3.030 | 3.265 | 12,234 | +0.06(+1.71%) |
Nov 20, 2023 | 2.920 | 3.230 | 2.920 | 3.210 | 20,026 | +0.27(+9.18%) |
Nov 17, 2023 | 2.770 | 2.940 | 2.770 | 2.940 | 14,471 | +0.19(+6.91%) |
Nov 16, 2023 | 2.670 | 2.770 | 2.670 | 2.750 | 13,160 | +0.08(+3.00%) |
Nov 15, 2023 | 2.510 | 2.770 | 2.510 | 2.670 | 26,149 | +0.10(+3.89%) |
Nov 14, 2023 | 2.340 | 2.590 | 2.340 | 2.570 | 14,061 | +0.15(+6.20%) |
Nov 13, 2023 | 2.390 | 2.480 | 2.310 | 2.420 | 10,947 | -0.02(-0.82%) |
Nov 10, 2023 | 2.500 | 2.550 | 2.400 | 2.440 | 20,180 | -0.15(-5.79%) |
Nov 09, 2023 | 2.950 | 3.050 | 2.555 | 2.590 | 45,818 | -0.39(-13.09%) |
Nov 08, 2023 | 3.080 | 3.080 | 2.940 | 2.980 | 7,050 | +0.05(+1.71%) |
Nov 07, 2023 | 3.070 | 3.150 | 2.930 | 2.930 | 10,620 | -0.23(-7.15%) |
Nov 06, 2023 | 3.150 | 3.156 | 3.060 | 3.156 | 3,053 | -0.00(-0.14%) |
Nov 03, 2023 | 3.230 | 3.300 | 3.060 | 3.160 | 5,094 | +0.08(+2.43%) |
Nov 02, 2023 | 3.050 | 3.105 | 3.010 | 3.085 | 9,596 | +0.01(+0.33%) |
Nov 01, 2023 | 3.200 | 3.205 | 3.020 | 3.075 | 11,140 | -0.02(-0.81%) |
Oct 31, 2023 | 3.320 | 3.320 | 3.060 | 3.100 | 4,973 | -0.20(-6.06%) |
Oct 30, 2023 | 3.250 | 3.430 | 3.050 | 3.300 | 5,093 | +0.05(+1.54%) |
Oct 27, 2023 | 3.250 | 3.480 | 3.250 | 3.250 | 2,503 | -0.05(-1.52%) |
Oct 26, 2023 | 3.190 | 3.370 | 3.190 | 3.300 | 4,097 | +0.09(+2.80%) |
Oct 25, 2023 | 3.200 | 3.220 | 3.150 | 3.210 | 1,831 | +0.06(+1.90%) |
Oct 24, 2023 | 3.600 | 3.600 | 3.150 | 3.150 | 15,789 | -0.32(-9.22%) |
Oct 23, 2023 | 3.480 | 3.480 | 3.360 | 3.470 | 1,613 | -0.09(-2.53%) |
Oct 20, 2023 | 3.420 | 3.560 | 3.399 | 3.560 | 4,033 | +0.03(+0.85%) |
Oct 19, 2023 | 3.330 | 3.690 | 3.330 | 3.530 | 2,366 | +0.20(+6.01%) |
Oct 18, 2023 | 3.490 | 3.550 | 3.330 | 3.330 | 2,517 | -0.14(-4.03%) |
Oct 17, 2023 | 3.350 | 3.680 | 3.350 | 3.470 | 5,449 | +0.07(+2.06%) |
Oct 16, 2023 | 3.340 | 3.450 | 3.340 | 3.400 | 5,864 | -0.09(-2.63%) |
Oct 13, 2023 | 3.410 | 3.540 | 3.350 | 3.492 | 9,987 | +0.04(+1.06%) |
Oct 12, 2023 | 3.380 | 3.520 | 3.350 | 3.455 | 5,015 | +0.06(+1.92%) |
Oct 11, 2023 | 3.430 | 3.540 | 3.390 | 3.390 | 2,257 | -0.02(-0.59%) |
Oct 10, 2023 | 3.250 | 3.490 | 3.250 | 3.410 | 9,153 | +0.12(+3.65%) |
Oct 09, 2023 | 3.250 | 3.380 | 3.250 | 3.290 | 2,104 | -0.07(-2.05%) |
Oct 06, 2023 | 3.250 | 3.359 | 3.250 | 3.359 | 4,050 | +0.09(+2.72%) |
Oct 05, 2023 | 3.410 | 3.550 | 3.270 | 3.270 | 6,319 | -0.14(-4.11%) |
Oct 04, 2023 | 3.500 | 3.557 | 3.410 | 3.410 | 4,607 | -0.09(-2.57%) |
Oct 03, 2023 | 3.620 | 3.635 | 3.500 | 3.500 | 2,937 | -0.15(-4.11%) |
Oct 02, 2023 | 3.580 | 3.650 | 3.571 | 3.650 | 6,512 | -0.01(-0.27%) |
Sep 29, 2023 | 3.670 | 3.710 | 3.520 | 3.660 | 5,660 | -0.12(-3.17%) |
Sep 28, 2023 | 3.520 | 3.780 | 3.520 | 3.780 | 4,731 | +0.17(+4.71%) |
Sep 27, 2023 | 3.440 | 3.620 | 3.390 | 3.610 | 3,085 | +0.12(+3.59%) |
Sep 26, 2023 | 3.570 | 3.610 | 3.480 | 3.485 | 8,350 | -0.15(-4.26%) |
Sep 25, 2023 | 3.670 | 3.740 | 3.560 | 3.640 | 7,908 | -0.13(-3.45%) |
Sep 22, 2023 | 4.000 | 4.060 | 3.710 | 3.770 | 12,166 | -0.23(-5.75%) |
Sep 21, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 1,811 | -0.04(-1.11%) |
Sep 20, 2023 | 4.010 | 4.100 | 4.000 | 4.045 | 4,535 | -0.03(-0.61%) |
Sep 19, 2023 | 4.120 | 4.120 | 4.000 | 4.070 | 5,710 | -0.13(-3.10%) |
Sep 18, 2023 | 4.260 | 4.274 | 4.000 | 4.200 | 5,632 | -0.03(-0.71%) |
Sep 15, 2023 | 4.460 | 4.460 | 4.230 | 4.230 | 11,018 | -0.18(-4.08%) |
Sep 14, 2023 | 4.400 | 4.500 | 4.400 | 4.410 | 3,508 | -0.04(-0.90%) |
Sep 13, 2023 | 4.550 | 4.600 | 4.400 | 4.450 | 5,109 | -0.10(-2.20%) |
Sep 12, 2023 | 4.695 | 4.703 | 4.550 | 4.550 | 3,152 | -0.05(-1.09%) |
Sep 11, 2023 | 4.730 | 4.790 | 4.600 | 4.600 | 7,827 | -0.07(-1.39%) |
Sep 08, 2023 | 4.700 | 4.800 | 4.665 | 4.665 | 2,217 | -0.09(-2.00%) |
Sep 07, 2023 | 4.580 | 4.760 | 4.530 | 4.760 | 1,677 | +0.01(+0.21%) |
Sep 06, 2023 | 4.690 | 4.838 | 4.490 | 4.750 | 8,827 | +0.20(+4.40%) |
Sep 05, 2023 | 4.710 | 4.787 | 4.450 | 4.550 | 8,252 | -0.10(-2.15%) |
Sep 01, 2023 | 4.660 | 4.732 | 4.622 | 4.650 | 2,038 | +0.15(+3.25%) |
Aug 31, 2023 | 4.450 | 4.750 | 4.442 | 4.504 | 10,491 | +0.01(+0.20%) |
Aug 30, 2023 | 4.550 | 4.550 | 4.420 | 4.495 | 5,038 | -0.04(-0.91%) |
Aug 29, 2023 | 4.430 | 4.678 | 4.408 | 4.537 | 4,345 | +0.04(+0.81%) |
Aug 28, 2023 | 4.640 | 4.640 | 4.438 | 4.500 | 2,309 | -0.06(-1.32%) |
Aug 25, 2023 | 4.447 | 4.660 | 4.443 | 4.560 | 6,136 | +0.16(+3.64%) |
Aug 24, 2023 | 4.650 | 4.689 | 4.400 | 4.400 | 2,952 | -0.19(-4.14%) |
Aug 23, 2023 | 4.400 | 4.652 | 4.360 | 4.590 | 4,603 | +0.13(+2.91%) |
Aug 22, 2023 | 4.390 | 4.490 | 4.326 | 4.460 | 5,671 | +0.07(+1.59%) |
Aug 21, 2023 | 4.490 | 4.510 | 4.320 | 4.390 | 5,768 | -0.06(-1.35%) |
Aug 18, 2023 | 4.450 | 4.562 | 4.450 | 4.450 | 6,624 | -0.16(-3.47%) |
Aug 17, 2023 | 4.800 | 4.860 | 4.610 | 4.610 | 18,739 | -0.19(-3.96%) |
Aug 16, 2023 | 4.870 | 4.900 | 4.800 | 4.800 | 7,426 | -0.01(-0.21%) |
Aug 15, 2023 | 4.915 | 4.982 | 4.803 | 4.810 | 6,303 | -0.03(-0.62%) |
Aug 14, 2023 | 4.810 | 4.960 | 4.800 | 4.840 | 7,018 | +0.01(+0.21%) |
Aug 11, 2023 | 5.110 | 5.110 | 4.810 | 4.830 | 20,383 | -0.45(-8.50%) |
Aug 10, 2023 | 5.380 | 5.418 | 5.162 | 5.279 | 11,711 | +0.08(+1.52%) |
Aug 09, 2023 | 5.220 | 5.310 | 5.160 | 5.200 | 4,902 | -0.09(-1.70%) |
Aug 08, 2023 | 5.255 | 5.290 | 5.230 | 5.290 | 4,631 | -0.03(-0.56%) |
Aug 07, 2023 | 5.320 | 5.320 | 5.230 | 5.320 | 3,627 | +0.00(+0.00%) |
Aug 04, 2023 | 5.600 | 5.600 | 5.320 | 5.320 | 8,278 | -0.28(-4.93%) |
Aug 03, 2023 | 5.690 | 5.690 | 5.560 | 5.596 | 3,612 | +0.09(+1.56%) |
Aug 02, 2023 | 5.681 | 5.710 | 5.440 | 5.510 | 7,368 | -0.11(-1.96%) |
Aug 01, 2023 | 5.650 | 5.775 | 5.620 | 5.620 | 8,252 | -0.12(-2.09%) |
Jul 31, 2023 | 5.700 | 5.782 | 5.620 | 5.740 | 16,953 | +0.04(+0.70%) |
Jul 28, 2023 | 5.640 | 5.760 | 5.550 | 5.700 | 10,617 | +0.10(+1.79%) |
Jul 27, 2023 | 5.808 | 5.808 | 5.570 | 5.600 | 4,093 | -0.08(-1.32%) |
Jul 26, 2023 | 5.980 | 6.040 | 5.640 | 5.675 | 5,786 | -0.09(-1.65%) |
Jul 25, 2023 | 5.810 | 6.160 | 5.770 | 5.770 | 4,315 | -0.13(-2.20%) |
Jul 24, 2023 | 6.000 | 6.220 | 5.800 | 5.900 | 20,646 | +0.10(+1.72%) |
Jul 21, 2023 | 5.860 | 5.917 | 5.800 | 5.800 | 4,781 | -0.10(-1.69%) |
Jul 20, 2023 | 5.810 | 5.900 | 5.800 | 5.900 | 2,536 | +0.01(+0.17%) |
Jul 19, 2023 | 6.020 | 6.020 | 5.800 | 5.890 | 13,651 | +0.03(+0.51%) |
Jul 18, 2023 | 5.841 | 6.050 | 5.841 | 5.860 | 7,880 | +0.04(+0.77%) |
Jul 17, 2023 | 5.950 | 5.950 | 5.800 | 5.815 | 8,749 | -0.08(-1.44%) |
Jul 14, 2023 | 6.095 | 6.095 | 5.865 | 5.900 | 2,926 | -0.01(-0.17%) |
Jul 13, 2023 | 5.850 | 6.350 | 5.810 | 5.910 | 44,842 | +0.08(+1.37%) |
Jul 12, 2023 | 5.750 | 5.950 | 5.750 | 5.830 | 8,170 | -0.04(-0.68%) |
Jul 11, 2023 | 5.690 | 5.870 | 5.690 | 5.870 | 5,841 | +0.03(+0.51%) |
Jul 10, 2023 | 5.790 | 5.840 | 5.682 | 5.840 | 3,951 | -0.01(-0.17%) |
Jul 07, 2023 | 5.610 | 5.870 | 5.500 | 5.850 | 4,702 | +0.20(+3.54%) |
Jul 06, 2023 | 5.650 | 5.650 | 5.420 | 5.650 | 3,960 | -0.06(-1.05%) |
Jul 05, 2023 | 5.680 | 5.737 | 5.440 | 5.710 | 11,204 | -0.05(-0.95%) |
Jul 03, 2023 | 5.720 | 5.850 | 5.710 | 5.765 | 3,011 | +0.10(+1.86%) |
Jun 30, 2023 | 5.430 | 5.728 | 5.420 | 5.660 | 6,739 | +0.06(+1.07%) |
Jun 29, 2023 | 5.430 | 5.600 | 5.400 | 5.600 | 4,549 | +0.04(+0.72%) |
Jun 28, 2023 | 5.590 | 5.588 | 5.520 | 5.560 | 3,254 | +0.05(+0.91%) |
Jun 27, 2023 | 5.250 | 5.590 | 5.190 | 5.510 | 9,118 | +0.25(+4.74%) |
Jun 26, 2023 | 5.350 | 5.350 | 5.190 | 5.261 | 9,101 | -0.01(-0.27%) |
Jun 23, 2023 | 5.271 | 5.452 | 5.250 | 5.275 | 5,341 | -0.07(-1.40%) |
Jun 22, 2023 | 5.400 | 5.510 | 5.310 | 5.350 | 10,618 | -0.09(-1.65%) |
Jun 21, 2023 | 5.550 | 5.799 | 5.440 | 5.440 | 2,177 | -0.11(-1.98%) |
Jun 20, 2023 | 5.690 | 5.760 | 5.500 | 5.550 | 19,394 | -0.21(-3.65%) |
Jun 16, 2023 | 5.610 | 5.790 | 5.500 | 5.760 | 8,210 | +0.08(+1.41%) |
Jun 15, 2023 | 5.350 | 5.835 | 5.350 | 5.680 | 8,249 | +0.19(+3.46%) |
Jun 14, 2023 | 5.850 | 5.850 | 5.480 | 5.490 | 16,419 | -0.37(-6.31%) |
Jun 13, 2023 | 5.790 | 5.870 | 5.740 | 5.860 | 8,780 | -0.01(-0.17%) |
Jun 12, 2023 | 6.100 | 6.180 | 5.865 | 5.870 | 10,814 | -0.19(-3.20%) |
Jun 09, 2023 | 6.280 | 6.280 | 6.010 | 6.064 | 3,940 | +0.03(+0.56%) |
Jun 08, 2023 | 6.190 | 6.248 | 5.990 | 6.030 | 10,291 | -0.36(-5.71%) |
Jun 07, 2023 | 6.210 | 6.410 | 6.210 | 6.395 | 9,199 | +0.07(+1.19%) |
Jun 06, 2023 | 6.200 | 6.400 | 6.200 | 6.320 | 4,200 | +0.11(+1.77%) |
Jun 05, 2023 | 6.240 | 6.360 | 6.210 | 6.210 | 7,451 | +0.03(+0.49%) |
Jun 02, 2023 | 5.930 | 6.230 | 5.860 | 6.180 | 7,278 | +0.32(+5.46%) |