Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 4.400 | 4.450 | 4.270 | 4.290 | 497,623 | -0.11(-2.50%) |
May 22, 2024 | 4.300 | 4.410 | 4.290 | 4.400 | 470,687 | +0.08(+1.85%) |
May 21, 2024 | 4.380 | 4.420 | 4.320 | 4.320 | 430,756 | -0.07(-1.59%) |
May 20, 2024 | 4.450 | 4.500 | 4.370 | 4.390 | 576,608 | -0.06(-1.35%) |
May 17, 2024 | 4.560 | 4.590 | 4.430 | 4.450 | 431,279 | -0.10(-2.20%) |
May 16, 2024 | 4.550 | 4.590 | 4.540 | 4.550 | 374,305 | +0.01(+0.22%) |
May 15, 2024 | 4.560 | 4.610 | 4.517 | 4.540 | 427,943 | +0.04(+0.89%) |
May 14, 2024 | 4.520 | 4.600 | 4.415 | 4.500 | 713,386 | +0.02(+0.45%) |
May 13, 2024 | 4.700 | 4.760 | 4.460 | 4.480 | 601,175 | -0.20(-4.27%) |
May 10, 2024 | 4.410 | 4.720 | 4.265 | 4.680 | 1,152,492 | +0.11(+2.41%) |
May 09, 2024 | 4.540 | 4.640 | 4.500 | 4.570 | 650,377 | +0.03(+0.66%) |
May 08, 2024 | 4.590 | 4.650 | 4.480 | 4.540 | 607,753 | -0.05(-1.09%) |
May 07, 2024 | 4.700 | 4.710 | 4.550 | 4.590 | 383,703 | -0.12(-2.55%) |
May 06, 2024 | 4.690 | 4.740 | 4.610 | 4.710 | 606,040 | +0.04(+0.86%) |
May 03, 2024 | 4.690 | 4.710 | 4.620 | 4.670 | 374,081 | +0.07(+1.52%) |
May 02, 2024 | 4.590 | 4.610 | 4.500 | 4.600 | 417,483 | +0.07(+1.55%) |
May 01, 2024 | 4.450 | 4.630 | 4.407 | 4.530 | 471,033 | +0.09(+2.03%) |
Apr 30, 2024 | 4.510 | 4.535 | 4.440 | 4.440 | 418,729 | -0.10(-2.20%) |
Apr 29, 2024 | 4.480 | 4.600 | 4.480 | 4.540 | 389,976 | +0.06(+1.34%) |
Apr 26, 2024 | 4.420 | 4.490 | 4.400 | 4.480 | 598,745 | +0.05(+1.13%) |
Apr 25, 2024 | 4.520 | 4.520 | 4.410 | 4.430 | 586,988 | -0.13(-2.85%) |
Apr 24, 2024 | 4.620 | 4.625 | 4.535 | 4.560 | 557,392 | -0.08(-1.72%) |
Apr 23, 2024 | 4.680 | 4.810 | 4.610 | 4.640 | 367,629 | -0.04(-0.85%) |
Apr 22, 2024 | 4.670 | 4.760 | 4.623 | 4.680 | 301,000 | +0.01(+0.21%) |
Apr 19, 2024 | 4.540 | 4.670 | 4.522 | 4.670 | 930,365 | +0.08(+1.74%) |
Apr 18, 2024 | 4.760 | 4.770 | 4.560 | 4.590 | 1,066,646 | -0.19(-3.97%) |
Apr 17, 2024 | 4.830 | 4.860 | 4.735 | 4.780 | 596,928 | -0.04(-0.83%) |
Apr 16, 2024 | 4.920 | 4.970 | 4.820 | 4.820 | 762,373 | -0.13(-2.63%) |
Apr 15, 2024 | 4.970 | 5.058 | 4.900 | 4.950 | 528,925 | -0.10(-1.98%) |
Apr 12, 2024 | 5.220 | 5.250 | 4.980 | 5.050 | 439,877 | -0.15(-2.88%) |
Apr 11, 2024 | 5.270 | 5.270 | 5.170 | 5.200 | 333,061 | -0.05(-0.95%) |
Apr 10, 2024 | 5.250 | 5.315 | 5.170 | 5.250 | 456,966 | -0.18(-3.31%) |
Apr 09, 2024 | 5.340 | 5.450 | 5.200 | 5.430 | 478,191 | +0.12(+2.26%) |
Apr 08, 2024 | 5.350 | 5.350 | 5.201 | 5.310 | 475,109 | +0.00(+0.00%) |
Apr 05, 2024 | 5.350 | 5.350 | 5.235 | 5.310 | 426,016 | -0.04(-0.75%) |
Apr 04, 2024 | 5.470 | 5.543 | 5.280 | 5.350 | 715,767 | -0.03(-0.56%) |
Apr 03, 2024 | 5.290 | 5.400 | 5.220 | 5.380 | 561,053 | +0.10(+1.89%) |
Apr 02, 2024 | 5.260 | 5.300 | 5.207 | 5.280 | 412,945 | -0.08(-1.49%) |
Apr 01, 2024 | 5.460 | 5.500 | 5.270 | 5.360 | 435,804 | -0.06(-1.11%) |
Mar 28, 2024 | 5.480 | 5.500 | 5.370 | 5.420 | 415,263 | +0.03(+0.56%) |
Mar 27, 2024 | 5.240 | 5.390 | 5.160 | 5.390 | 705,689 | +0.20(+3.85%) |
Mar 26, 2024 | 5.340 | 5.370 | 5.110 | 5.190 | 810,216 | -0.12(-2.26%) |
Mar 25, 2024 | 5.460 | 5.630 | 5.260 | 5.310 | 726,674 | +0.18(+3.51%) |
Mar 22, 2024 | 5.140 | 5.295 | 5.090 | 5.130 | 797,646 | -0.01(-0.19%) |
Mar 21, 2024 | 5.720 | 5.720 | 5.043 | 5.140 | 870,791 | -0.28(-5.17%) |
Mar 20, 2024 | 5.230 | 5.440 | 5.130 | 5.420 | 483,685 | +0.15(+2.85%) |
Mar 19, 2024 | 5.180 | 5.380 | 5.110 | 5.270 | 275,754 | +0.09(+1.74%) |
Mar 18, 2024 | 5.210 | 5.280 | 5.110 | 5.180 | 346,457 | -0.05(-0.96%) |
Mar 15, 2024 | 5.290 | 5.300 | 5.190 | 5.230 | 533,198 | -0.04(-0.76%) |
Mar 14, 2024 | 5.370 | 5.370 | 5.185 | 5.270 | 463,455 | -0.14(-2.59%) |
Mar 13, 2024 | 5.340 | 5.410 | 5.310 | 5.410 | 341,092 | +0.05(+0.93%) |
Mar 12, 2024 | 5.430 | 5.430 | 5.315 | 5.360 | 244,222 | -0.07(-1.29%) |
Mar 11, 2024 | 5.490 | 5.500 | 5.340 | 5.430 | 515,412 | -0.02(-0.37%) |
Mar 08, 2024 | 5.630 | 5.690 | 5.415 | 5.450 | 463,605 | -0.15(-2.68%) |
Mar 07, 2024 | 6.020 | 6.020 | 5.560 | 5.600 | 345,715 | -0.32(-5.41%) |
Mar 06, 2024 | 5.550 | 5.930 | 5.490 | 5.920 | 552,596 | +0.43(+7.83%) |
Mar 05, 2024 | 5.600 | 5.659 | 5.465 | 5.490 | 387,587 | -0.15(-2.66%) |
Mar 04, 2024 | 6.000 | 6.000 | 5.620 | 5.640 | 600,516 | -0.27(-4.57%) |
Mar 01, 2024 | 5.950 | 6.000 | 5.830 | 5.910 | 388,824 | +0.07(+1.20%) |
Feb 29, 2024 | 6.340 | 6.360 | 5.840 | 5.840 | 993,281 | -0.37(-5.96%) |
Feb 28, 2024 | 6.340 | 6.475 | 6.120 | 6.210 | 645,661 | -0.12(-1.90%) |
Feb 27, 2024 | 6.000 | 6.549 | 5.930 | 6.330 | 1,305,716 | +0.60(+10.47%) |
Feb 26, 2024 | 5.490 | 5.740 | 5.490 | 5.730 | 242,390 | +0.24(+4.37%) |
Feb 23, 2024 | 5.500 | 5.590 | 5.461 | 5.490 | 225,771 | -0.01(-0.18%) |
Feb 22, 2024 | 5.480 | 5.590 | 5.440 | 5.500 | 278,137 | -0.01(-0.18%) |
Feb 21, 2024 | 5.600 | 5.600 | 5.390 | 5.510 | 199,287 | -0.03(-0.54%) |
Feb 20, 2024 | 5.600 | 5.700 | 5.500 | 5.540 | 253,748 | -0.10(-1.77%) |
Feb 16, 2024 | 5.530 | 5.705 | 5.374 | 5.640 | 369,843 | +0.10(+1.81%) |
Feb 15, 2024 | 5.540 | 5.540 | 5.440 | 5.540 | 307,262 | +0.06(+1.09%) |
Feb 14, 2024 | 5.340 | 5.510 | 5.300 | 5.480 | 374,934 | +0.20(+3.79%) |
Feb 13, 2024 | 5.490 | 5.490 | 5.200 | 5.280 | 517,584 | -0.22(-4.00%) |
Feb 12, 2024 | 5.450 | 5.530 | 5.380 | 5.500 | 425,635 | +0.06(+1.10%) |
Feb 09, 2024 | 5.320 | 5.490 | 5.280 | 5.440 | 364,291 | +0.13(+2.45%) |
Feb 08, 2024 | 5.410 | 5.420 | 5.285 | 5.310 | 292,536 | -0.10(-1.85%) |
Feb 07, 2024 | 5.550 | 5.550 | 5.410 | 5.410 | 291,127 | -0.13(-2.35%) |
Feb 06, 2024 | 5.620 | 5.715 | 5.530 | 5.540 | 380,999 | -0.12(-2.12%) |
Feb 05, 2024 | 5.750 | 5.760 | 5.580 | 5.660 | 506,428 | -0.13(-2.25%) |
Feb 02, 2024 | 5.840 | 5.878 | 5.750 | 5.790 | 295,550 | -0.13(-2.20%) |
Feb 01, 2024 | 5.810 | 5.970 | 5.750 | 5.920 | 314,982 | +0.12(+2.07%) |
Jan 31, 2024 | 6.010 | 6.100 | 5.800 | 5.800 | 319,569 | -0.22(-3.65%) |
Jan 30, 2024 | 6.300 | 6.300 | 6.000 | 6.020 | 296,509 | -0.28(-4.44%) |
Jan 29, 2024 | 6.200 | 6.355 | 6.070 | 6.300 | 372,329 | +0.11(+1.78%) |
Jan 26, 2024 | 6.130 | 6.250 | 6.080 | 6.190 | 281,526 | +0.12(+1.98%) |
Jan 25, 2024 | 6.100 | 6.210 | 6.040 | 6.070 | 389,505 | +0.04(+0.66%) |
Jan 24, 2024 | 6.180 | 6.180 | 6.000 | 6.030 | 332,640 | -0.10(-1.63%) |
Jan 23, 2024 | 6.200 | 6.200 | 6.010 | 6.130 | 295,278 | -0.02(-0.33%) |
Jan 22, 2024 | 6.000 | 6.160 | 6.000 | 6.150 | 381,183 | +0.16(+2.67%) |
Jan 19, 2024 | 6.030 | 6.030 | 5.811 | 5.990 | 336,128 | +0.00(+0.00%) |
Jan 18, 2024 | 6.070 | 6.220 | 5.861 | 5.990 | 360,320 | -0.08(-1.32%) |
Jan 17, 2024 | 6.070 | 6.140 | 6.010 | 6.070 | 251,923 | -0.10(-1.62%) |
Jan 16, 2024 | 6.340 | 6.340 | 6.060 | 6.170 | 349,414 | -0.05(-0.80%) |
Jan 12, 2024 | 6.430 | 6.480 | 6.190 | 6.220 | 329,367 | -0.12(-1.89%) |
Jan 11, 2024 | 6.450 | 6.460 | 6.320 | 6.340 | 354,079 | -0.15(-2.31%) |
Jan 10, 2024 | 6.390 | 6.575 | 6.310 | 6.490 | 425,760 | +0.07(+1.09%) |
Jan 09, 2024 | 6.650 | 6.715 | 6.400 | 6.420 | 570,810 | -0.27(-4.04%) |
Jan 08, 2024 | 6.490 | 6.700 | 6.420 | 6.690 | 383,376 | +0.24(+3.72%) |
Jan 05, 2024 | 6.470 | 6.580 | 6.355 | 6.450 | 502,423 | -0.08(-1.23%) |
Jan 04, 2024 | 6.310 | 6.550 | 6.290 | 6.530 | 490,015 | +0.26(+4.15%) |
Jan 03, 2024 | 6.220 | 6.450 | 6.160 | 6.270 | 755,843 | +0.02(+0.32%) |
Jan 02, 2024 | 6.140 | 6.280 | 6.130 | 6.250 | 498,106 | +0.08(+1.30%) |
Dec 29, 2023 | 6.100 | 6.200 | 6.050 | 6.170 | 1,007,861 | +0.05(+0.82%) |
Dec 28, 2023 | 6.170 | 6.190 | 6.030 | 6.120 | 456,751 | -0.05(-0.81%) |
Dec 27, 2023 | 6.160 | 6.190 | 6.040 | 6.170 | 758,609 | +0.04(+0.65%) |
Dec 26, 2023 | 5.930 | 6.140 | 5.805 | 6.130 | 665,086 | +0.33(+5.69%) |
Dec 22, 2023 | 5.910 | 5.975 | 5.735 | 5.800 | 767,717 | -0.12(-2.03%) |
Dec 21, 2023 | 5.860 | 5.945 | 5.720 | 5.920 | 1,199,847 | +0.26(+4.59%) |
Dec 20, 2023 | 5.750 | 5.885 | 5.610 | 5.660 | 1,278,856 | -0.05(-0.88%) |
Dec 19, 2023 | 5.640 | 5.720 | 5.590 | 5.710 | 649,355 | +0.12(+2.15%) |
Dec 18, 2023 | 5.680 | 5.680 | 5.525 | 5.590 | 588,305 | -0.05(-0.89%) |
Dec 15, 2023 | 5.710 | 5.745 | 5.450 | 5.640 | 1,436,305 | +0.00(+0.00%) |
Dec 14, 2023 | 5.500 | 5.750 | 5.420 | 5.640 | 912,730 | +0.22(+4.06%) |
Dec 13, 2023 | 5.080 | 5.460 | 4.944 | 5.420 | 986,500 | +0.36(+7.11%) |
Dec 12, 2023 | 4.900 | 5.130 | 4.880 | 5.060 | 612,739 | +0.17(+3.48%) |
Dec 11, 2023 | 4.860 | 4.895 | 4.745 | 4.890 | 365,955 | +0.01(+0.20%) |
Dec 08, 2023 | 4.840 | 4.895 | 4.550 | 4.880 | 402,650 | +0.03(+0.62%) |
Dec 07, 2023 | 4.730 | 4.860 | 4.685 | 4.850 | 315,208 | +0.10(+2.11%) |
Dec 06, 2023 | 4.840 | 4.865 | 4.715 | 4.750 | 371,171 | -0.05(-1.04%) |
Dec 05, 2023 | 4.710 | 4.860 | 4.580 | 4.800 | 725,353 | +0.09(+1.91%) |
Dec 04, 2023 | 4.580 | 4.730 | 4.430 | 4.710 | 452,223 | +0.11(+2.39%) |
Dec 01, 2023 | 4.380 | 4.620 | 4.310 | 4.600 | 679,878 | +0.21(+4.78%) |
Nov 30, 2023 | 4.480 | 4.520 | 4.290 | 4.390 | 667,342 | -0.10(-2.23%) |
Nov 29, 2023 | 4.300 | 4.580 | 4.300 | 4.490 | 384,955 | +0.26(+6.15%) |
Nov 28, 2023 | 4.350 | 4.370 | 4.210 | 4.230 | 270,130 | -0.11(-2.53%) |
Nov 27, 2023 | 4.360 | 4.390 | 4.265 | 4.340 | 759,324 | -0.06(-1.36%) |
Nov 24, 2023 | 4.400 | 4.430 | 4.380 | 4.400 | 67,255 | +0.00(+0.00%) |
Nov 22, 2023 | 4.500 | 4.515 | 4.370 | 4.400 | 472,508 | -0.07(-1.57%) |
Nov 21, 2023 | 4.500 | 4.550 | 4.440 | 4.470 | 450,135 | -0.05(-1.11%) |
Nov 20, 2023 | 4.460 | 4.590 | 4.440 | 4.520 | 279,562 | +0.07(+1.57%) |
Nov 17, 2023 | 4.470 | 4.490 | 4.360 | 4.450 | 445,376 | +0.00(+0.00%) |
Nov 16, 2023 | 4.570 | 4.740 | 4.415 | 4.450 | 579,930 | -0.19(-4.09%) |
Nov 15, 2023 | 4.630 | 4.750 | 4.615 | 4.640 | 309,525 | -0.07(-1.49%) |
Nov 14, 2023 | 4.560 | 4.740 | 4.420 | 4.710 | 569,950 | +0.28(+6.32%) |
Nov 13, 2023 | 4.410 | 4.480 | 4.325 | 4.430 | 643,012 | +0.19(+4.48%) |
Nov 10, 2023 | 4.550 | 4.600 | 4.170 | 4.240 | 1,298,039 | -0.12(-2.75%) |
Nov 09, 2023 | 4.450 | 4.575 | 4.280 | 4.360 | 828,006 | -0.19(-4.18%) |
Nov 08, 2023 | 4.610 | 4.610 | 4.495 | 4.550 | 364,824 | -0.04(-0.87%) |
Nov 07, 2023 | 4.560 | 4.680 | 4.540 | 4.590 | 287,009 | +0.03(+0.66%) |
Nov 06, 2023 | 4.710 | 4.760 | 4.550 | 4.560 | 472,476 | -0.14(-2.98%) |
Nov 03, 2023 | 4.630 | 4.770 | 4.620 | 4.700 | 510,038 | +0.13(+2.84%) |
Nov 02, 2023 | 4.550 | 4.650 | 4.510 | 4.570 | 413,343 | +0.06(+1.33%) |
Nov 01, 2023 | 4.500 | 4.535 | 4.400 | 4.510 | 386,359 | -0.04(-0.88%) |
Oct 31, 2023 | 4.470 | 4.610 | 4.460 | 4.550 | 349,818 | +0.06(+1.34%) |
Oct 30, 2023 | 4.520 | 4.590 | 4.450 | 4.490 | 407,070 | +0.01(+0.22%) |
Oct 27, 2023 | 4.460 | 4.490 | 4.370 | 4.480 | 575,462 | +0.01(+0.22%) |
Oct 26, 2023 | 4.560 | 4.620 | 4.460 | 4.470 | 330,014 | -0.06(-1.32%) |
Oct 25, 2023 | 4.620 | 4.655 | 4.520 | 4.530 | 542,928 | -0.12(-2.58%) |
Oct 24, 2023 | 4.750 | 4.780 | 4.630 | 4.650 | 371,887 | -0.06(-1.27%) |
Oct 23, 2023 | 4.830 | 4.850 | 4.680 | 4.710 | 452,189 | -0.14(-2.89%) |
Oct 20, 2023 | 4.900 | 4.960 | 4.800 | 4.850 | 426,828 | -0.05(-1.02%) |
Oct 19, 2023 | 4.950 | 5.000 | 4.820 | 4.900 | 270,695 | -0.09(-1.80%) |
Oct 18, 2023 | 5.060 | 5.110 | 4.900 | 4.990 | 483,375 | -0.14(-2.73%) |
Oct 17, 2023 | 4.900 | 5.150 | 4.885 | 5.130 | 399,359 | +0.16(+3.22%) |
Oct 16, 2023 | 4.890 | 5.040 | 4.790 | 4.970 | 340,427 | +0.12(+2.47%) |
Oct 13, 2023 | 4.910 | 4.940 | 4.820 | 4.850 | 396,376 | -0.09(-1.82%) |
Oct 12, 2023 | 5.070 | 5.070 | 4.910 | 4.940 | 331,207 | -0.14(-2.76%) |
Oct 11, 2023 | 5.260 | 5.340 | 5.050 | 5.080 | 267,527 | -0.17(-3.24%) |
Oct 10, 2023 | 5.150 | 5.380 | 4.920 | 5.250 | 404,373 | +0.12(+2.34%) |
Oct 09, 2023 | 5.050 | 5.160 | 4.990 | 5.130 | 217,826 | +0.07(+1.38%) |
Oct 06, 2023 | 5.090 | 5.130 | 5.000 | 5.060 | 274,541 | -0.05(-0.98%) |
Oct 05, 2023 | 5.110 | 5.150 | 5.000 | 5.110 | 322,933 | -0.02(-0.39%) |
Oct 04, 2023 | 4.960 | 5.165 | 4.920 | 5.130 | 339,547 | +0.17(+3.43%) |
Oct 03, 2023 | 5.070 | 5.105 | 4.945 | 4.960 | 374,238 | -0.12(-2.36%) |
Oct 02, 2023 | 5.180 | 5.180 | 5.019 | 5.080 | 398,572 | -0.11(-2.12%) |
Sep 29, 2023 | 5.320 | 5.339 | 5.105 | 5.190 | 925,152 | -0.09(-1.70%) |
Sep 28, 2023 | 5.180 | 5.330 | 5.060 | 5.280 | 461,831 | +0.11(+2.13%) |
Sep 27, 2023 | 5.340 | 5.440 | 5.130 | 5.170 | 648,141 | -0.14(-2.64%) |
Sep 26, 2023 | 5.240 | 5.630 | 5.040 | 5.310 | 879,089 | +0.33(+6.63%) |
Sep 25, 2023 | 5.010 | 5.005 | 4.935 | 4.980 | 395,673 | -0.03(-0.60%) |
Sep 22, 2023 | 5.010 | 5.040 | 4.945 | 5.010 | 233,244 | +0.00(+0.00%) |
Sep 21, 2023 | 5.040 | 5.135 | 4.960 | 5.010 | 250,034 | -0.06(-1.18%) |
Sep 20, 2023 | 5.230 | 5.245 | 5.070 | 5.070 | 193,265 | -0.14(-2.69%) |
Sep 19, 2023 | 5.110 | 5.220 | 5.050 | 5.210 | 271,343 | +0.10(+1.96%) |
Sep 18, 2023 | 5.180 | 5.292 | 5.060 | 5.110 | 261,219 | -0.08(-1.54%) |
Sep 15, 2023 | 5.260 | 5.295 | 5.185 | 5.190 | 840,280 | -0.05(-0.95%) |
Sep 14, 2023 | 5.290 | 5.350 | 5.210 | 5.240 | 199,542 | -0.02(-0.38%) |
Sep 13, 2023 | 5.190 | 5.330 | 5.190 | 5.260 | 226,590 | +0.04(+0.77%) |
Sep 12, 2023 | 5.300 | 5.358 | 5.185 | 5.220 | 233,273 | -0.08(-1.51%) |
Sep 11, 2023 | 5.240 | 5.315 | 5.220 | 5.300 | 247,791 | +0.11(+2.12%) |
Sep 08, 2023 | 5.350 | 5.430 | 5.180 | 5.190 | 397,605 | -0.18(-3.35%) |
Sep 07, 2023 | 5.440 | 5.481 | 5.370 | 5.370 | 453,763 | -0.07(-1.29%) |
Sep 06, 2023 | 5.620 | 5.695 | 5.435 | 5.440 | 365,136 | -0.21(-3.72%) |
Sep 05, 2023 | 5.820 | 5.851 | 5.625 | 5.650 | 435,425 | -0.18(-3.09%) |
Sep 01, 2023 | 5.840 | 5.891 | 5.820 | 5.830 | 265,766 | +0.03(+0.52%) |
Aug 31, 2023 | 5.830 | 5.910 | 5.760 | 5.800 | 367,971 | -0.06(-1.02%) |
Aug 30, 2023 | 5.810 | 5.880 | 5.780 | 5.860 | 254,905 | +0.06(+1.03%) |
Aug 29, 2023 | 5.590 | 5.820 | 5.570 | 5.800 | 205,538 | +0.18(+3.20%) |
Aug 28, 2023 | 5.650 | 5.720 | 5.585 | 5.620 | 226,558 | -0.03(-0.53%) |
Aug 25, 2023 | 5.710 | 5.740 | 5.585 | 5.650 | 275,863 | -0.06(-1.05%) |
Aug 24, 2023 | 5.720 | 5.800 | 5.660 | 5.710 | 320,158 | -0.02(-0.35%) |
Aug 23, 2023 | 5.610 | 5.850 | 5.610 | 5.730 | 423,525 | +0.11(+1.96%) |
Aug 22, 2023 | 5.800 | 5.830 | 5.610 | 5.620 | 524,889 | -0.18(-3.10%) |
Aug 21, 2023 | 5.700 | 5.940 | 5.680 | 5.800 | 838,339 | +0.11(+1.93%) |
Aug 18, 2023 | 5.790 | 5.850 | 5.665 | 5.690 | 707,864 | -0.16(-2.74%) |
Aug 17, 2023 | 5.920 | 5.940 | 5.725 | 5.850 | 790,409 | -0.08(-1.35%) |
Aug 16, 2023 | 5.770 | 5.975 | 5.740 | 5.930 | 655,051 | +0.36(+6.46%) |
Aug 15, 2023 | 5.390 | 5.620 | 5.340 | 5.570 | 480,886 | +0.12(+2.20%) |
Aug 14, 2023 | 5.410 | 5.600 | 5.310 | 5.450 | 701,449 | -0.01(-0.18%) |
Aug 11, 2023 | 5.780 | 5.811 | 5.415 | 5.460 | 1,798,640 | -0.32(-5.54%) |
Aug 10, 2023 | 5.870 | 5.870 | 5.710 | 5.780 | 480,694 | -0.01(-0.17%) |
Aug 09, 2023 | 5.650 | 5.795 | 5.270 | 5.790 | 595,538 | +0.15(+2.66%) |
Aug 08, 2023 | 5.390 | 5.650 | 5.390 | 5.640 | 725,616 | +0.20(+3.68%) |
Aug 07, 2023 | 5.410 | 5.490 | 5.230 | 5.440 | 360,805 | +0.03(+0.55%) |
Aug 04, 2023 | 5.530 | 5.600 | 5.380 | 5.410 | 462,596 | -0.08(-1.46%) |
Aug 03, 2023 | 5.230 | 5.515 | 5.130 | 5.490 | 482,073 | +0.23(+4.37%) |
Aug 02, 2023 | 5.480 | 5.510 | 5.235 | 5.260 | 643,364 | -0.28(-5.05%) |
Aug 01, 2023 | 5.500 | 5.620 | 5.420 | 5.540 | 561,699 | +0.04(+0.73%) |
Jul 31, 2023 | 5.360 | 5.510 | 5.350 | 5.500 | 258,390 | +0.14(+2.61%) |
Jul 28, 2023 | 5.340 | 5.450 | 5.340 | 5.360 | 184,873 | +0.04(+0.75%) |
Jul 27, 2023 | 5.360 | 5.470 | 5.290 | 5.320 | 274,410 | -0.02(-0.37%) |
Jul 26, 2023 | 5.360 | 5.445 | 5.260 | 5.340 | 432,550 | -0.03(-0.56%) |
Jul 25, 2023 | 5.300 | 5.465 | 5.245 | 5.370 | 426,062 | +0.05(+0.94%) |
Jul 24, 2023 | 5.430 | 5.460 | 5.285 | 5.320 | 411,743 | -0.10(-1.85%) |
Jul 21, 2023 | 5.190 | 5.430 | 5.180 | 5.420 | 345,631 | +0.28(+5.45%) |
Jul 20, 2023 | 5.190 | 5.240 | 5.100 | 5.140 | 363,016 | -0.04(-0.77%) |
Jul 19, 2023 | 5.080 | 5.370 | 5.080 | 5.180 | 738,619 | +0.08(+1.57%) |
Jul 18, 2023 | 5.000 | 5.110 | 4.973 | 5.100 | 388,452 | +0.09(+1.80%) |
Jul 17, 2023 | 5.010 | 5.135 | 4.940 | 5.010 | 795,219 | +0.00(+0.00%) |
Jul 14, 2023 | 4.980 | 5.040 | 4.920 | 5.010 | 600,104 | +0.03(+0.60%) |
Jul 13, 2023 | 4.970 | 5.040 | 4.880 | 4.980 | 788,581 | +0.03(+0.61%) |
Jul 12, 2023 | 4.760 | 4.990 | 4.730 | 4.950 | 525,042 | +0.25(+5.32%) |
Jul 11, 2023 | 4.800 | 4.800 | 4.660 | 4.700 | 357,818 | -0.06(-1.26%) |
Jul 10, 2023 | 4.660 | 4.820 | 4.620 | 4.760 | 462,613 | +0.10(+2.15%) |
Jul 07, 2023 | 4.670 | 4.780 | 4.640 | 4.660 | 456,860 | -0.02(-0.43%) |
Jul 06, 2023 | 4.730 | 4.735 | 4.610 | 4.680 | 566,339 | -0.09(-1.89%) |
Jul 05, 2023 | 4.700 | 4.860 | 4.640 | 4.770 | 492,238 | +0.01(+0.21%) |
Jul 03, 2023 | 5.030 | 5.090 | 4.680 | 4.760 | 469,364 | -0.27(-5.37%) |
Jun 30, 2023 | 4.970 | 5.083 | 4.850 | 5.030 | 698,402 | +0.09(+1.82%) |
Jun 29, 2023 | 4.840 | 4.950 | 4.760 | 4.940 | 455,666 | +0.10(+2.07%) |
Jun 28, 2023 | 4.570 | 4.860 | 4.490 | 4.840 | 778,113 | +0.23(+4.99%) |
Jun 27, 2023 | 4.650 | 4.650 | 4.555 | 4.610 | 1,021,298 | -0.03(-0.65%) |
Jun 26, 2023 | 4.800 | 4.810 | 4.630 | 4.640 | 723,002 | -0.17(-3.53%) |
Jun 23, 2023 | 4.800 | 4.870 | 4.750 | 4.810 | 3,124,061 | -0.04(-0.82%) |
Jun 22, 2023 | 4.860 | 4.940 | 4.690 | 4.850 | 536,617 | -0.03(-0.61%) |
Jun 21, 2023 | 4.810 | 4.930 | 4.760 | 4.880 | 379,680 | +0.03(+0.62%) |
Jun 20, 2023 | 4.850 | 4.850 | 4.720 | 4.850 | 479,489 | -0.03(-0.61%) |
Jun 16, 2023 | 4.980 | 4.980 | 4.805 | 4.880 | 1,269,514 | -0.03(-0.61%) |
Jun 15, 2023 | 4.810 | 4.910 | 4.780 | 4.910 | 372,165 | +0.09(+1.87%) |
Jun 14, 2023 | 4.890 | 4.970 | 4.760 | 4.820 | 535,607 | -0.06(-1.23%) |
Jun 13, 2023 | 4.760 | 5.000 | 4.735 | 4.880 | 1,012,596 | +0.29(+6.32%) |
Jun 12, 2023 | 4.550 | 4.620 | 4.490 | 4.590 | 434,630 | +0.06(+1.32%) |
Jun 09, 2023 | 4.520 | 4.560 | 4.480 | 4.530 | 540,902 | +0.02(+0.44%) |
Jun 08, 2023 | 4.510 | 4.570 | 4.480 | 4.510 | 386,727 | -0.02(-0.44%) |
Jun 07, 2023 | 4.550 | 4.660 | 4.505 | 4.530 | 424,167 | +0.00(+0.00%) |
Jun 06, 2023 | 4.430 | 4.530 | 4.395 | 4.530 | 862,141 | +0.09(+2.03%) |
Jun 05, 2023 | 4.330 | 4.460 | 4.270 | 4.440 | 760,861 | +0.09(+2.07%) |
Jun 02, 2023 | 4.290 | 4.350 | 4.170 | 4.350 | 659,312 | +0.12(+2.84%) |