Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.560 | 5.640 | 5.490 | 5.540 | 89,086 | -0.01(-0.18%) |
May 23, 2024 | 5.600 | 5.675 | 5.460 | 5.550 | 84,366 | -0.05(-0.89%) |
May 22, 2024 | 5.540 | 5.650 | 5.495 | 5.600 | 180,425 | +0.07(+1.27%) |
May 21, 2024 | 5.540 | 5.630 | 5.505 | 5.530 | 94,896 | -0.05(-0.90%) |
May 20, 2024 | 5.540 | 5.630 | 5.460 | 5.580 | 72,599 | +0.00(+0.00%) |
May 17, 2024 | 5.810 | 5.810 | 5.540 | 5.580 | 73,636 | -0.22(-3.79%) |
May 16, 2024 | 5.890 | 5.980 | 5.780 | 5.800 | 56,858 | -0.09(-1.53%) |
May 15, 2024 | 6.100 | 6.100 | 5.825 | 5.890 | 65,168 | -0.16(-2.64%) |
May 14, 2024 | 6.080 | 6.140 | 6.023 | 6.050 | 72,055 | -0.02(-0.33%) |
May 13, 2024 | 6.050 | 6.200 | 5.960 | 6.070 | 113,964 | +0.02(+0.33%) |
May 10, 2024 | 5.940 | 6.050 | 5.920 | 6.050 | 104,973 | +0.15(+2.54%) |
May 09, 2024 | 5.890 | 6.032 | 5.870 | 5.900 | 146,428 | +0.02(+0.34%) |
May 08, 2024 | 5.690 | 5.960 | 5.510 | 5.880 | 111,798 | +0.19(+3.34%) |
May 07, 2024 | 5.580 | 5.870 | 5.568 | 5.690 | 175,663 | +0.05(+0.89%) |
May 06, 2024 | 5.730 | 6.020 | 5.640 | 5.640 | 194,940 | -0.10(-1.74%) |
May 03, 2024 | 5.880 | 5.980 | 5.710 | 5.740 | 47,211 | -0.10(-1.71%) |
May 02, 2024 | 5.710 | 5.840 | 5.610 | 5.840 | 52,616 | +0.15(+2.64%) |
May 01, 2024 | 5.710 | 5.880 | 5.650 | 5.690 | 54,634 | -0.03(-0.52%) |
Apr 30, 2024 | 5.840 | 6.000 | 5.690 | 5.720 | 109,140 | -0.17(-2.89%) |
Apr 29, 2024 | 5.680 | 5.890 | 5.650 | 5.890 | 69,130 | +0.25(+4.43%) |
Apr 26, 2024 | 5.600 | 5.970 | 5.600 | 5.640 | 129,703 | +0.04(+0.71%) |
Apr 25, 2024 | 5.340 | 5.610 | 5.340 | 5.600 | 203,844 | +0.25(+4.67%) |
Apr 24, 2024 | 5.330 | 5.480 | 5.320 | 5.350 | 294,902 | +0.05(+0.94%) |
Apr 23, 2024 | 5.380 | 5.540 | 5.270 | 5.300 | 190,841 | -0.10(-1.85%) |
Apr 22, 2024 | 5.250 | 5.470 | 5.250 | 5.400 | 61,319 | +0.08(+1.50%) |
Apr 19, 2024 | 5.260 | 5.490 | 5.150 | 5.320 | 136,842 | +0.01(+0.19%) |
Apr 18, 2024 | 5.060 | 5.380 | 5.010 | 5.310 | 103,381 | +0.21(+4.12%) |
Apr 17, 2024 | 5.030 | 5.100 | 4.960 | 5.100 | 134,359 | +0.11(+2.20%) |
Apr 16, 2024 | 4.870 | 5.070 | 4.870 | 4.990 | 116,512 | +0.09(+1.84%) |
Apr 15, 2024 | 5.200 | 5.260 | 4.860 | 4.900 | 297,497 | -0.30(-5.77%) |
Apr 12, 2024 | 5.520 | 5.520 | 5.190 | 5.200 | 121,879 | -0.34(-6.14%) |
Apr 11, 2024 | 5.630 | 5.670 | 5.510 | 5.540 | 113,366 | -0.11(-1.95%) |
Apr 10, 2024 | 5.770 | 5.800 | 5.595 | 5.650 | 107,660 | -0.19(-3.25%) |
Apr 09, 2024 | 5.840 | 5.920 | 5.770 | 5.840 | 59,606 | -0.02(-0.34%) |
Apr 08, 2024 | 5.900 | 5.970 | 5.830 | 5.860 | 108,984 | -0.04(-0.68%) |
Apr 05, 2024 | 5.940 | 5.980 | 5.814 | 5.900 | 61,443 | +0.02(+0.34%) |
Apr 04, 2024 | 5.940 | 6.045 | 5.740 | 5.880 | 111,112 | -0.07(-1.18%) |
Apr 03, 2024 | 5.950 | 6.015 | 5.900 | 5.950 | 139,662 | +0.00(+0.00%) |
Apr 02, 2024 | 5.850 | 6.090 | 5.750 | 5.950 | 154,413 | -0.05(-0.83%) |
Apr 01, 2024 | 5.810 | 6.050 | 5.780 | 6.000 | 82,336 | +0.04(+0.67%) |
Mar 28, 2024 | 5.990 | 6.080 | 5.930 | 5.960 | 204,397 | +0.01(+0.17%) |
Mar 27, 2024 | 6.060 | 6.130 | 5.880 | 5.950 | 144,022 | -0.11(-1.82%) |
Mar 26, 2024 | 6.020 | 6.240 | 5.980 | 6.060 | 151,912 | +0.02(+0.41%) |
Mar 25, 2024 | 6.210 | 6.250 | 6.010 | 6.035 | 98,117 | -0.12(-1.87%) |
Mar 22, 2024 | 5.950 | 6.228 | 5.950 | 6.150 | 56,379 | +0.10(+1.65%) |
Mar 21, 2024 | 5.970 | 6.140 | 5.955 | 6.050 | 119,016 | +0.06(+1.00%) |
Mar 20, 2024 | 5.970 | 6.080 | 5.885 | 5.990 | 151,040 | +0.04(+0.67%) |
Mar 19, 2024 | 5.950 | 6.091 | 5.900 | 5.950 | 133,912 | +0.00(+0.00%) |
Mar 18, 2024 | 6.150 | 6.250 | 5.900 | 5.950 | 242,480 | +0.05(+0.85%) |
Mar 15, 2024 | 6.000 | 6.150 | 5.830 | 5.900 | 119,138 | -0.15(-2.48%) |
Mar 14, 2024 | 6.110 | 6.300 | 5.910 | 6.050 | 152,281 | -0.01(-0.17%) |
Mar 13, 2024 | 5.450 | 6.120 | 5.450 | 6.060 | 160,762 | +0.65(+12.01%) |
Mar 12, 2024 | 5.850 | 5.850 | 5.390 | 5.410 | 102,470 | -0.41(-7.04%) |
Mar 11, 2024 | 5.150 | 5.880 | 5.104 | 5.820 | 175,864 | +0.57(+10.86%) |
Mar 08, 2024 | 5.300 | 5.420 | 5.230 | 5.250 | 61,589 | -0.01(-0.19%) |
Mar 07, 2024 | 5.070 | 5.340 | 5.050 | 5.260 | 34,130 | +0.19(+3.75%) |
Mar 06, 2024 | 5.150 | 5.420 | 5.000 | 5.070 | 54,457 | -0.05(-0.98%) |
Mar 05, 2024 | 5.150 | 5.447 | 4.960 | 5.120 | 81,543 | -0.20(-3.76%) |
Mar 04, 2024 | 5.240 | 5.650 | 5.207 | 5.320 | 127,102 | +0.07(+1.33%) |
Mar 01, 2024 | 5.170 | 5.490 | 5.050 | 5.250 | 170,411 | +0.10(+1.94%) |
Feb 29, 2024 | 4.650 | 5.299 | 4.650 | 5.150 | 123,859 | +0.16(+3.21%) |
Feb 28, 2024 | 5.070 | 5.070 | 4.560 | 4.990 | 98,368 | -0.03(-0.60%) |
Feb 27, 2024 | 5.010 | 5.080 | 4.920 | 5.020 | 86,469 | +0.00(+0.00%) |
Feb 26, 2024 | 4.700 | 5.050 | 4.690 | 5.020 | 91,116 | +0.27(+5.68%) |
Feb 23, 2024 | 4.600 | 4.880 | 4.550 | 4.750 | 157,219 | +0.14(+3.04%) |
Feb 22, 2024 | 4.650 | 4.770 | 4.600 | 4.610 | 27,677 | -0.04(-0.86%) |
Feb 21, 2024 | 4.680 | 4.850 | 4.650 | 4.650 | 47,658 | -0.03(-0.64%) |
Feb 20, 2024 | 4.590 | 4.870 | 4.590 | 4.680 | 105,911 | +0.00(+0.00%) |
Feb 16, 2024 | 4.750 | 4.830 | 4.570 | 4.680 | 29,828 | -0.08(-1.68%) |
Feb 15, 2024 | 4.750 | 4.850 | 4.670 | 4.760 | 29,846 | +0.00(+0.00%) |
Feb 14, 2024 | 4.650 | 4.790 | 4.550 | 4.760 | 34,408 | +0.20(+4.39%) |
Feb 13, 2024 | 4.730 | 4.830 | 4.560 | 4.560 | 44,711 | -0.28(-5.79%) |
Feb 12, 2024 | 4.470 | 4.990 | 4.430 | 4.840 | 65,962 | +0.36(+8.04%) |
Feb 09, 2024 | 4.540 | 4.565 | 4.450 | 4.480 | 63,117 | -0.02(-0.44%) |
Feb 08, 2024 | 4.400 | 4.570 | 4.400 | 4.500 | 18,619 | +0.10(+2.27%) |
Feb 07, 2024 | 4.520 | 4.633 | 4.385 | 4.400 | 43,339 | -0.13(-2.87%) |
Feb 06, 2024 | 4.500 | 4.580 | 4.455 | 4.530 | 36,588 | +0.03(+0.67%) |
Feb 05, 2024 | 4.470 | 4.500 | 4.440 | 4.500 | 47,534 | -0.12(-2.60%) |
Feb 02, 2024 | 4.430 | 4.635 | 4.430 | 4.620 | 48,354 | +0.19(+4.29%) |
Feb 01, 2024 | 4.620 | 4.630 | 4.415 | 4.430 | 89,223 | -0.18(-3.90%) |
Jan 31, 2024 | 4.800 | 4.830 | 4.590 | 4.610 | 41,676 | -0.25(-5.14%) |
Jan 30, 2024 | 4.890 | 4.960 | 4.830 | 4.860 | 45,799 | -0.06(-1.22%) |
Jan 29, 2024 | 4.970 | 5.008 | 4.880 | 4.920 | 33,650 | -0.02(-0.40%) |
Jan 26, 2024 | 4.980 | 5.050 | 4.920 | 4.940 | 34,553 | -0.05(-1.00%) |
Jan 25, 2024 | 5.000 | 5.050 | 4.780 | 4.990 | 43,538 | -0.01(-0.20%) |
Jan 24, 2024 | 5.000 | 5.090 | 4.990 | 5.000 | 39,539 | +0.00(+0.10%) |
Jan 23, 2024 | 5.050 | 5.130 | 4.960 | 4.995 | 37,407 | +0.00(+0.10%) |
Jan 22, 2024 | 4.840 | 5.110 | 4.840 | 4.990 | 74,402 | +0.10(+2.04%) |
Jan 19, 2024 | 4.990 | 5.106 | 4.850 | 4.890 | 42,102 | -0.11(-2.10%) |
Jan 18, 2024 | 5.010 | 5.240 | 4.880 | 4.995 | 187,942 | +0.00(+0.10%) |
Jan 17, 2024 | 4.730 | 5.020 | 4.660 | 4.990 | 169,431 | +0.21(+4.39%) |
Jan 16, 2024 | 4.670 | 4.900 | 4.595 | 4.780 | 76,156 | +0.10(+2.14%) |
Jan 12, 2024 | 4.670 | 4.870 | 4.590 | 4.680 | 36,260 | +0.01(+0.21%) |
Jan 11, 2024 | 4.500 | 4.830 | 4.320 | 4.670 | 68,173 | +0.18(+4.01%) |
Jan 10, 2024 | 4.700 | 4.700 | 4.490 | 4.490 | 50,945 | -0.16(-3.44%) |
Jan 09, 2024 | 4.970 | 5.030 | 4.200 | 4.650 | 1,617,028 | -0.32(-6.44%) |
Jan 08, 2024 | 4.890 | 5.180 | 4.790 | 4.970 | 82,145 | +0.00(+0.00%) |
Jan 05, 2024 | 4.950 | 5.190 | 4.806 | 4.970 | 127,810 | +0.06(+1.22%) |
Jan 04, 2024 | 4.810 | 5.120 | 4.690 | 4.910 | 178,999 | +0.22(+4.69%) |
Jan 03, 2024 | 4.630 | 4.720 | 4.500 | 4.690 | 51,606 | +0.06(+1.30%) |
Jan 02, 2024 | 4.700 | 4.855 | 4.628 | 4.630 | 69,527 | -0.05(-1.07%) |
Dec 29, 2023 | 4.300 | 4.700 | 4.300 | 4.680 | 153,853 | +0.35(+8.08%) |
Dec 28, 2023 | 4.250 | 4.420 | 4.230 | 4.330 | 42,343 | +0.08(+1.88%) |
Dec 27, 2023 | 4.220 | 4.420 | 4.215 | 4.250 | 138,595 | -0.03(-0.70%) |
Dec 26, 2023 | 4.390 | 4.440 | 4.250 | 4.280 | 88,451 | -0.13(-2.95%) |
Dec 22, 2023 | 4.490 | 4.550 | 4.340 | 4.410 | 31,927 | -0.09(-2.00%) |
Dec 21, 2023 | 4.500 | 4.569 | 4.320 | 4.500 | 47,328 | +0.01(+0.22%) |
Dec 20, 2023 | 4.440 | 4.600 | 4.420 | 4.490 | 82,285 | +0.03(+0.67%) |
Dec 19, 2023 | 4.240 | 4.490 | 4.220 | 4.460 | 111,933 | +0.19(+4.45%) |
Dec 18, 2023 | 4.500 | 4.500 | 4.260 | 4.270 | 95,363 | -0.30(-6.56%) |
Dec 15, 2023 | 4.490 | 4.570 | 4.360 | 4.570 | 94,059 | +0.09(+2.01%) |
Dec 14, 2023 | 4.440 | 4.580 | 4.370 | 4.480 | 116,132 | +0.05(+1.13%) |
Dec 13, 2023 | 4.330 | 4.580 | 4.320 | 4.430 | 72,198 | -0.04(-0.89%) |
Dec 12, 2023 | 4.720 | 4.720 | 4.470 | 4.470 | 40,537 | -0.22(-4.69%) |
Dec 11, 2023 | 4.740 | 4.790 | 4.468 | 4.690 | 22,306 | -0.05(-1.05%) |
Dec 08, 2023 | 4.740 | 5.013 | 4.674 | 4.740 | 58,288 | -0.23(-4.63%) |
Dec 07, 2023 | 4.880 | 5.020 | 4.740 | 4.970 | 135,039 | +0.07(+1.43%) |
Dec 06, 2023 | 4.510 | 4.980 | 4.510 | 4.900 | 119,412 | +0.39(+8.65%) |
Dec 05, 2023 | 4.300 | 4.590 | 4.280 | 4.510 | 124,370 | +0.20(+4.64%) |
Dec 04, 2023 | 4.220 | 4.370 | 4.190 | 4.310 | 78,235 | +0.09(+2.13%) |
Dec 01, 2023 | 4.260 | 4.350 | 4.110 | 4.220 | 110,620 | -0.05(-1.17%) |
Nov 30, 2023 | 4.280 | 4.300 | 4.235 | 4.270 | 55,292 | +0.02(+0.47%) |
Nov 29, 2023 | 4.270 | 4.305 | 4.250 | 4.250 | 83,628 | -0.02(-0.47%) |
Nov 28, 2023 | 4.230 | 4.320 | 4.210 | 4.270 | 64,405 | +0.04(+0.95%) |
Nov 27, 2023 | 4.280 | 4.340 | 4.230 | 4.230 | 69,488 | -0.06(-1.40%) |
Nov 24, 2023 | 4.320 | 4.410 | 4.285 | 4.290 | 63,889 | -0.01(-0.23%) |
Nov 22, 2023 | 4.340 | 4.425 | 4.270 | 4.300 | 163,300 | +0.03(+0.70%) |
Nov 21, 2023 | 4.320 | 4.390 | 4.270 | 4.270 | 42,987 | -0.13(-2.95%) |
Nov 20, 2023 | 4.440 | 4.620 | 4.380 | 4.400 | 57,215 | -0.03(-0.68%) |
Nov 17, 2023 | 4.610 | 4.610 | 4.410 | 4.430 | 50,957 | -0.13(-2.85%) |
Nov 16, 2023 | 4.780 | 4.825 | 4.560 | 4.560 | 34,630 | -0.25(-5.20%) |
Nov 15, 2023 | 4.900 | 4.900 | 4.705 | 4.810 | 74,724 | -0.09(-1.84%) |
Nov 14, 2023 | 4.870 | 4.960 | 4.610 | 4.900 | 127,738 | +0.08(+1.66%) |
Nov 13, 2023 | 4.700 | 4.920 | 4.700 | 4.820 | 69,870 | +0.09(+1.90%) |
Nov 10, 2023 | 4.550 | 4.730 | 4.448 | 4.730 | 53,931 | +0.23(+4.99%) |
Nov 09, 2023 | 4.320 | 4.580 | 4.325 | 4.505 | 212,396 | +0.02(+0.56%) |
Nov 08, 2023 | 4.260 | 4.620 | 4.250 | 4.480 | 172,639 | +0.23(+5.41%) |
Nov 07, 2023 | 4.240 | 4.350 | 4.240 | 4.250 | 68,019 | -0.01(-0.23%) |
Nov 06, 2023 | 4.230 | 4.320 | 4.162 | 4.260 | 184,749 | +0.04(+0.95%) |
Nov 03, 2023 | 4.180 | 4.330 | 4.005 | 4.220 | 69,977 | +0.06(+1.44%) |
Nov 02, 2023 | 4.150 | 4.245 | 4.150 | 4.160 | 73,104 | -0.03(-0.72%) |
Nov 01, 2023 | 4.200 | 4.240 | 4.130 | 4.190 | 156,300 | -0.02(-0.48%) |
Oct 31, 2023 | 4.130 | 4.310 | 4.033 | 4.210 | 81,994 | +0.10(+2.43%) |
Oct 30, 2023 | 4.000 | 4.190 | 3.965 | 4.110 | 132,050 | +0.13(+3.27%) |
Oct 27, 2023 | 4.010 | 4.060 | 3.930 | 3.980 | 59,436 | +0.01(+0.25%) |
Oct 26, 2023 | 3.990 | 4.040 | 3.830 | 3.970 | 69,741 | +0.01(+0.25%) |
Oct 25, 2023 | 3.845 | 4.070 | 3.825 | 3.960 | 107,452 | +0.12(+3.13%) |
Oct 24, 2023 | 3.870 | 4.000 | 3.700 | 3.840 | 68,889 | +0.10(+2.67%) |
Oct 23, 2023 | 3.750 | 3.894 | 3.682 | 3.740 | 60,304 | -0.02(-0.53%) |
Oct 20, 2023 | 3.695 | 3.860 | 3.650 | 3.760 | 51,272 | +0.08(+2.17%) |
Oct 19, 2023 | 3.664 | 3.740 | 3.664 | 3.680 | 17,051 | -0.04(-1.08%) |
Oct 18, 2023 | 3.698 | 3.750 | 3.660 | 3.720 | 7,033 | -0.01(-0.27%) |
Oct 17, 2023 | 3.810 | 3.880 | 3.720 | 3.730 | 52,558 | -0.07(-1.84%) |
Oct 16, 2023 | 3.610 | 3.810 | 3.660 | 3.800 | 62,411 | +0.21(+5.85%) |
Oct 13, 2023 | 3.640 | 3.770 | 3.570 | 3.590 | 54,634 | -0.08(-2.18%) |
Oct 12, 2023 | 3.650 | 3.750 | 3.560 | 3.670 | 35,936 | +0.02(+0.55%) |
Oct 11, 2023 | 3.790 | 3.830 | 3.630 | 3.650 | 27,793 | -0.17(-4.45%) |
Oct 10, 2023 | 3.780 | 3.940 | 3.730 | 3.820 | 35,184 | +0.05(+1.33%) |
Oct 09, 2023 | 3.590 | 3.800 | 3.591 | 3.770 | 25,927 | +0.07(+1.89%) |
Oct 06, 2023 | 3.680 | 3.902 | 3.610 | 3.700 | 48,418 | +0.01(+0.27%) |
Oct 05, 2023 | 3.650 | 3.720 | 3.550 | 3.690 | 45,068 | +0.04(+1.10%) |
Oct 04, 2023 | 3.560 | 3.710 | 3.520 | 3.650 | 46,425 | +0.09(+2.53%) |
Oct 03, 2023 | 3.580 | 3.595 | 3.520 | 3.560 | 87,193 | -0.03(-0.84%) |
Oct 02, 2023 | 3.660 | 3.700 | 3.520 | 3.590 | 75,909 | -0.05(-1.37%) |
Sep 29, 2023 | 3.640 | 3.670 | 3.600 | 3.640 | 68,810 | +0.08(+2.25%) |
Sep 28, 2023 | 3.630 | 3.670 | 3.560 | 3.560 | 57,096 | -0.07(-1.93%) |
Sep 27, 2023 | 3.640 | 3.670 | 3.540 | 3.630 | 51,685 | +0.01(+0.28%) |
Sep 26, 2023 | 3.620 | 3.680 | 3.560 | 3.620 | 77,989 | +0.00(+0.00%) |
Sep 25, 2023 | 3.650 | 3.740 | 3.600 | 3.620 | 57,989 | -0.05(-1.36%) |
Sep 22, 2023 | 3.720 | 3.880 | 3.580 | 3.670 | 73,044 | -0.03(-0.81%) |
Sep 21, 2023 | 3.680 | 3.870 | 3.610 | 3.700 | 69,684 | -0.02(-0.54%) |
Sep 20, 2023 | 3.860 | 4.070 | 3.630 | 3.720 | 93,140 | -0.11(-2.87%) |
Sep 19, 2023 | 3.820 | 4.150 | 3.710 | 3.830 | 62,361 | +0.01(+0.26%) |
Sep 18, 2023 | 3.900 | 4.270 | 3.710 | 3.820 | 89,735 | -0.04(-1.04%) |
Sep 15, 2023 | 4.000 | 4.125 | 3.770 | 3.860 | 188,325 | -0.12(-3.02%) |
Sep 14, 2023 | 4.125 | 4.125 | 3.980 | 3.980 | 97,491 | -0.13(-3.16%) |
Sep 13, 2023 | 4.170 | 4.280 | 4.110 | 4.110 | 116,347 | -0.04(-0.96%) |
Sep 12, 2023 | 4.110 | 4.240 | 4.100 | 4.150 | 42,179 | +0.00(+0.00%) |
Sep 11, 2023 | 4.270 | 4.500 | 4.120 | 4.150 | 55,284 | -0.13(-3.04%) |
Sep 08, 2023 | 4.320 | 4.370 | 4.200 | 4.280 | 39,471 | -0.08(-1.83%) |
Sep 07, 2023 | 4.520 | 4.540 | 4.280 | 4.360 | 46,377 | -0.18(-3.96%) |
Sep 06, 2023 | 4.550 | 4.570 | 4.490 | 4.540 | 60,691 | +0.01(+0.22%) |
Sep 05, 2023 | 4.480 | 4.580 | 4.415 | 4.530 | 71,423 | +0.04(+0.89%) |
Sep 01, 2023 | 4.490 | 4.600 | 4.430 | 4.490 | 55,771 | +0.01(+0.22%) |
Aug 31, 2023 | 4.290 | 4.500 | 4.270 | 4.480 | 24,156 | +0.18(+4.19%) |
Aug 30, 2023 | 4.200 | 4.315 | 4.166 | 4.300 | 35,449 | +0.07(+1.65%) |
Aug 29, 2023 | 4.170 | 4.370 | 4.140 | 4.230 | 65,271 | +0.08(+1.93%) |
Aug 28, 2023 | 4.280 | 4.340 | 4.125 | 4.150 | 40,990 | -0.13(-3.04%) |
Aug 25, 2023 | 4.220 | 4.360 | 4.220 | 4.280 | 84,974 | +0.08(+1.90%) |
Aug 24, 2023 | 4.240 | 4.260 | 4.190 | 4.200 | 46,291 | -0.05(-1.18%) |
Aug 23, 2023 | 4.200 | 4.260 | 4.190 | 4.250 | 45,697 | +0.03(+0.71%) |
Aug 22, 2023 | 4.140 | 4.240 | 4.120 | 4.220 | 93,231 | +0.07(+1.69%) |
Aug 21, 2023 | 4.060 | 4.190 | 4.060 | 4.150 | 100,296 | +0.09(+2.22%) |
Aug 18, 2023 | 4.020 | 4.110 | 3.990 | 4.060 | 88,609 | +0.01(+0.25%) |
Aug 17, 2023 | 4.210 | 4.210 | 4.050 | 4.050 | 90,771 | -0.14(-3.34%) |
Aug 16, 2023 | 4.120 | 4.220 | 4.098 | 4.190 | 107,169 | +0.05(+1.21%) |
Aug 15, 2023 | 4.100 | 4.170 | 4.030 | 4.140 | 159,513 | +0.02(+0.49%) |
Aug 14, 2023 | 4.000 | 4.150 | 3.975 | 4.120 | 112,108 | +0.10(+2.49%) |
Aug 11, 2023 | 3.830 | 4.050 | 3.830 | 4.020 | 57,483 | +0.17(+4.42%) |
Aug 10, 2023 | 3.720 | 3.885 | 3.670 | 3.850 | 71,068 | +0.10(+2.67%) |
Aug 09, 2023 | 3.980 | 4.140 | 3.720 | 3.750 | 205,417 | +0.01(+0.27%) |
Aug 08, 2023 | 3.710 | 3.880 | 3.700 | 3.740 | 136,535 | -0.01(-0.27%) |
Aug 07, 2023 | 3.820 | 3.890 | 3.660 | 3.750 | 100,145 | -0.03(-0.79%) |
Aug 04, 2023 | 3.900 | 3.964 | 3.760 | 3.780 | 62,187 | -0.13(-3.32%) |
Aug 03, 2023 | 3.900 | 3.975 | 3.820 | 3.910 | 46,078 | +0.01(+0.26%) |
Aug 02, 2023 | 3.940 | 3.950 | 3.850 | 3.900 | 84,157 | -0.09(-2.26%) |
Aug 01, 2023 | 4.050 | 4.150 | 3.900 | 3.990 | 82,236 | -0.09(-2.21%) |
Jul 31, 2023 | 4.000 | 4.410 | 4.000 | 4.080 | 536,598 | +0.14(+3.55%) |
Jul 28, 2023 | 3.740 | 4.000 | 3.690 | 3.940 | 553,581 | +0.24(+6.49%) |
Jul 27, 2023 | 3.810 | 3.860 | 3.610 | 3.700 | 193,617 | -0.15(-3.90%) |
Jul 26, 2023 | 3.820 | 3.990 | 3.736 | 3.850 | 1,212,079 | +0.01(+0.26%) |
Jul 25, 2023 | 3.950 | 4.000 | 3.840 | 3.840 | 380,460 | -0.11(-2.78%) |
Jul 24, 2023 | 3.940 | 4.010 | 3.840 | 3.950 | 71,290 | +0.00(+0.00%) |
Jul 21, 2023 | 4.020 | 4.030 | 3.880 | 3.950 | 51,167 | -0.04(-1.00%) |
Jul 20, 2023 | 4.000 | 4.030 | 3.960 | 3.990 | 56,170 | +0.02(+0.50%) |
Jul 19, 2023 | 4.030 | 4.100 | 3.960 | 3.970 | 71,113 | -0.10(-2.46%) |
Jul 18, 2023 | 3.930 | 4.140 | 3.930 | 4.070 | 107,701 | +0.13(+3.30%) |
Jul 17, 2023 | 4.070 | 4.180 | 3.930 | 3.940 | 61,971 | -0.14(-3.43%) |
Jul 14, 2023 | 4.050 | 4.410 | 3.970 | 4.080 | 172,671 | +0.00(+0.00%) |
Jul 13, 2023 | 4.050 | 4.220 | 4.020 | 4.080 | 126,672 | +0.05(+1.24%) |
Jul 12, 2023 | 3.860 | 4.060 | 3.826 | 4.030 | 62,322 | +0.24(+6.33%) |
Jul 11, 2023 | 3.920 | 3.970 | 3.775 | 3.790 | 86,911 | -0.12(-3.07%) |
Jul 10, 2023 | 3.840 | 3.930 | 3.820 | 3.910 | 54,862 | +0.08(+2.09%) |
Jul 07, 2023 | 3.750 | 3.890 | 3.740 | 3.830 | 47,465 | +0.04(+1.06%) |
Jul 06, 2023 | 3.850 | 3.900 | 3.728 | 3.790 | 64,456 | -0.13(-3.32%) |
Jul 05, 2023 | 3.840 | 3.950 | 3.540 | 3.920 | 69,095 | +0.08(+2.08%) |
Jul 03, 2023 | 3.700 | 3.870 | 3.658 | 3.840 | 40,070 | +0.10(+2.67%) |
Jun 30, 2023 | 3.790 | 3.800 | 3.720 | 3.740 | 40,192 | +0.00(+0.00%) |
Jun 29, 2023 | 3.780 | 3.820 | 3.700 | 3.740 | 80,397 | -0.04(-1.06%) |
Jun 28, 2023 | 3.790 | 3.860 | 3.730 | 3.780 | 57,366 | -0.02(-0.53%) |
Jun 27, 2023 | 3.710 | 3.830 | 3.585 | 3.800 | 125,930 | +0.13(+3.54%) |
Jun 26, 2023 | 3.740 | 3.860 | 3.670 | 3.670 | 130,297 | -0.11(-2.91%) |
Jun 23, 2023 | 3.600 | 3.890 | 3.600 | 3.780 | 2,827,743 | +0.12(+3.28%) |
Jun 22, 2023 | 3.560 | 3.670 | 3.500 | 3.660 | 171,407 | +0.10(+2.81%) |
Jun 21, 2023 | 3.490 | 3.580 | 3.470 | 3.560 | 201,483 | +0.04(+1.14%) |
Jun 20, 2023 | 3.580 | 3.590 | 3.490 | 3.520 | 188,721 | -0.09(-2.49%) |
Jun 16, 2023 | 3.650 | 3.650 | 3.445 | 3.610 | 289,862 | +0.01(+0.28%) |