Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.620 | 4.695 | 4.350 | 4.520 | 29,861 | -0.13(-2.80%) |
May 30, 2024 | 4.680 | 4.720 | 4.650 | 4.650 | 10,111 | -0.07(-1.48%) |
May 29, 2024 | 4.650 | 4.750 | 4.640 | 4.720 | 20,762 | +0.07(+1.51%) |
May 28, 2024 | 4.650 | 4.750 | 4.650 | 4.650 | 22,191 | -0.03(-0.64%) |
May 24, 2024 | 4.650 | 4.690 | 4.650 | 4.680 | 9,696 | +0.03(+0.65%) |
May 23, 2024 | 4.640 | 4.690 | 4.602 | 4.650 | 21,331 | +0.00(+0.00%) |
May 22, 2024 | 4.650 | 4.678 | 4.610 | 4.650 | 14,569 | -0.04(-0.85%) |
May 21, 2024 | 4.650 | 4.800 | 4.650 | 4.690 | 5,976 | +0.04(+0.86%) |
May 20, 2024 | 4.710 | 4.770 | 4.650 | 4.650 | 12,830 | -0.11(-2.31%) |
May 17, 2024 | 4.720 | 4.850 | 4.720 | 4.760 | 25,743 | +0.06(+1.28%) |
May 16, 2024 | 4.650 | 4.760 | 4.590 | 4.700 | 22,721 | +0.00(+0.00%) |
May 15, 2024 | 4.500 | 4.700 | 4.500 | 4.700 | 18,946 | +0.20(+4.44%) |
May 14, 2024 | 4.720 | 4.720 | 4.471 | 4.500 | 28,588 | -0.22(-4.66%) |
May 13, 2024 | 4.570 | 4.770 | 4.570 | 4.720 | 25,333 | +0.15(+3.28%) |
May 10, 2024 | 4.490 | 4.754 | 4.450 | 4.570 | 38,617 | +0.20(+4.58%) |
May 09, 2024 | 4.430 | 4.470 | 4.370 | 4.370 | 10,929 | -0.06(-1.35%) |
May 08, 2024 | 4.380 | 4.490 | 4.312 | 4.430 | 21,885 | +0.14(+3.26%) |
May 07, 2024 | 4.100 | 4.330 | 4.100 | 4.290 | 17,517 | +0.17(+4.13%) |
May 06, 2024 | 4.200 | 4.234 | 4.120 | 4.120 | 12,442 | -0.10(-2.37%) |
May 03, 2024 | 4.150 | 4.380 | 4.100 | 4.220 | 19,995 | +0.10(+2.43%) |
May 02, 2024 | 4.100 | 4.210 | 4.100 | 4.120 | 13,763 | +0.02(+0.49%) |
May 01, 2024 | 4.250 | 4.305 | 4.010 | 4.100 | 21,532 | -0.07(-1.68%) |
Apr 30, 2024 | 4.160 | 4.450 | 4.160 | 4.170 | 17,001 | -0.04(-0.95%) |
Apr 29, 2024 | 4.130 | 4.250 | 4.050 | 4.210 | 31,812 | +0.04(+0.96%) |
Apr 26, 2024 | 4.000 | 4.170 | 3.920 | 4.170 | 38,470 | +0.18(+4.51%) |
Apr 25, 2024 | 3.720 | 4.110 | 3.720 | 3.990 | 36,792 | +0.22(+5.84%) |
Apr 24, 2024 | 3.900 | 3.900 | 3.700 | 3.770 | 70,873 | -0.13(-3.33%) |
Apr 23, 2024 | 4.070 | 4.210 | 3.900 | 3.900 | 61,786 | -0.18(-4.41%) |
Apr 22, 2024 | 4.190 | 4.250 | 4.010 | 4.080 | 92,234 | -0.13(-3.09%) |
Apr 19, 2024 | 4.300 | 4.480 | 4.130 | 4.210 | 30,947 | -0.11(-2.55%) |
Apr 18, 2024 | 4.440 | 4.450 | 4.320 | 4.320 | 19,464 | -0.16(-3.57%) |
Apr 17, 2024 | 4.400 | 4.490 | 4.400 | 4.480 | 14,912 | +0.10(+2.17%) |
Apr 16, 2024 | 4.460 | 4.550 | 4.385 | 4.385 | 22,929 | -0.12(-2.56%) |
Apr 15, 2024 | 4.730 | 4.760 | 4.240 | 4.500 | 48,175 | -0.28(-5.86%) |
Apr 12, 2024 | 4.730 | 4.810 | 4.410 | 4.780 | 39,792 | -0.02(-0.42%) |
Apr 11, 2024 | 4.850 | 4.928 | 4.720 | 4.800 | 29,749 | -0.11(-2.24%) |
Apr 10, 2024 | 4.650 | 4.930 | 4.630 | 4.910 | 48,376 | +0.19(+4.03%) |
Apr 09, 2024 | 4.690 | 5.020 | 4.690 | 4.720 | 43,362 | +0.03(+0.64%) |
Apr 08, 2024 | 4.840 | 4.950 | 4.690 | 4.690 | 45,864 | -0.20(-4.09%) |
Apr 05, 2024 | 4.940 | 5.030 | 4.830 | 4.890 | 15,498 | -0.05(-1.01%) |
Apr 04, 2024 | 5.140 | 5.150 | 4.890 | 4.940 | 65,377 | -0.20(-3.89%) |
Apr 03, 2024 | 5.140 | 5.190 | 5.060 | 5.140 | 22,779 | +0.03(+0.59%) |
Apr 02, 2024 | 5.150 | 5.210 | 5.100 | 5.110 | 35,945 | -0.04(-0.78%) |
Apr 01, 2024 | 5.310 | 5.320 | 5.140 | 5.150 | 39,054 | -0.22(-4.10%) |
Mar 28, 2024 | 5.410 | 5.560 | 5.370 | 5.370 | 37,050 | -0.07(-1.29%) |
Mar 27, 2024 | 5.390 | 5.569 | 5.320 | 5.440 | 44,126 | -0.08(-1.45%) |
Mar 26, 2024 | 5.280 | 5.640 | 5.280 | 5.520 | 51,373 | +0.20(+3.76%) |
Mar 25, 2024 | 5.460 | 5.479 | 5.300 | 5.320 | 38,118 | -0.19(-3.45%) |
Mar 22, 2024 | 5.610 | 5.610 | 5.480 | 5.510 | 24,612 | -0.08(-1.43%) |
Mar 21, 2024 | 5.580 | 5.660 | 5.540 | 5.590 | 29,569 | +0.06(+1.08%) |
Mar 20, 2024 | 5.560 | 5.660 | 5.470 | 5.530 | 30,247 | -0.04(-0.72%) |
Mar 19, 2024 | 5.890 | 5.890 | 5.570 | 5.570 | 49,600 | -0.34(-5.75%) |
Mar 18, 2024 | 5.700 | 6.040 | 5.670 | 5.910 | 53,010 | +0.21(+3.68%) |
Mar 15, 2024 | 5.920 | 6.060 | 5.700 | 5.700 | 65,086 | -0.22(-3.72%) |
Mar 14, 2024 | 5.840 | 6.025 | 5.767 | 5.920 | 54,221 | +0.01(+0.17%) |
Mar 13, 2024 | 5.700 | 6.040 | 5.700 | 5.910 | 52,619 | +0.16(+2.78%) |
Mar 12, 2024 | 5.450 | 5.800 | 5.450 | 5.750 | 33,585 | +0.26(+4.74%) |
Mar 11, 2024 | 5.460 | 5.580 | 5.350 | 5.490 | 53,503 | -0.02(-0.36%) |
Mar 08, 2024 | 5.500 | 5.600 | 5.461 | 5.510 | 52,023 | +0.00(+0.00%) |
Mar 07, 2024 | 5.600 | 5.670 | 5.510 | 5.510 | 40,812 | -0.07(-1.25%) |
Mar 06, 2024 | 5.660 | 5.700 | 5.580 | 5.580 | 36,240 | -0.08(-1.41%) |
Mar 05, 2024 | 5.640 | 5.728 | 5.620 | 5.660 | 34,303 | +0.05(+0.89%) |
Mar 04, 2024 | 6.050 | 6.050 | 5.610 | 5.610 | 93,821 | -0.46(-7.58%) |
Mar 01, 2024 | 6.130 | 6.160 | 6.040 | 6.070 | 38,190 | -0.08(-1.30%) |
Feb 29, 2024 | 6.150 | 6.210 | 6.150 | 6.150 | 35,942 | +0.00(+0.00%) |
Feb 28, 2024 | 5.940 | 6.200 | 5.939 | 6.150 | 59,096 | +0.19(+3.19%) |
Feb 27, 2024 | 6.110 | 6.110 | 5.960 | 5.960 | 28,083 | -0.11(-1.81%) |
Feb 26, 2024 | 6.140 | 6.240 | 6.070 | 6.070 | 35,508 | -0.13(-2.10%) |
Feb 23, 2024 | 6.120 | 6.250 | 5.940 | 6.200 | 53,461 | +0.12(+1.97%) |
Feb 22, 2024 | 5.900 | 6.150 | 5.900 | 6.080 | 47,417 | +0.26(+4.47%) |
Feb 21, 2024 | 6.100 | 6.136 | 5.820 | 5.820 | 53,907 | -0.35(-5.67%) |
Feb 20, 2024 | 6.250 | 6.381 | 6.170 | 6.170 | 56,543 | -0.19(-2.99%) |
Feb 16, 2024 | 6.150 | 6.450 | 6.110 | 6.360 | 96,851 | +0.16(+2.58%) |
Feb 15, 2024 | 6.110 | 6.250 | 6.050 | 6.200 | 34,411 | +0.07(+1.14%) |
Feb 14, 2024 | 6.180 | 6.230 | 6.060 | 6.130 | 38,840 | -0.03(-0.49%) |
Feb 13, 2024 | 5.990 | 6.286 | 5.970 | 6.160 | 68,094 | +0.17(+2.84%) |
Feb 12, 2024 | 5.590 | 6.000 | 5.590 | 5.990 | 65,297 | +0.40(+7.16%) |
Feb 09, 2024 | 5.680 | 5.680 | 5.590 | 5.590 | 31,579 | -0.11(-1.93%) |
Feb 08, 2024 | 5.540 | 5.730 | 5.530 | 5.700 | 29,220 | +0.16(+2.89%) |
Feb 07, 2024 | 5.590 | 5.630 | 5.530 | 5.540 | 38,854 | -0.11(-1.95%) |
Feb 06, 2024 | 5.610 | 5.750 | 5.610 | 5.650 | 28,332 | +0.01(+0.18%) |
Feb 05, 2024 | 5.800 | 5.800 | 5.640 | 5.640 | 43,063 | -0.28(-4.73%) |
Feb 02, 2024 | 5.780 | 6.000 | 5.770 | 5.920 | 46,441 | +0.06(+1.02%) |
Feb 01, 2024 | 6.030 | 6.160 | 5.770 | 5.860 | 91,110 | -0.20(-3.30%) |
Jan 31, 2024 | 6.270 | 6.280 | 6.030 | 6.060 | 62,177 | -0.22(-3.50%) |
Jan 30, 2024 | 6.060 | 6.280 | 6.030 | 6.280 | 88,232 | +0.24(+3.97%) |
Jan 29, 2024 | 5.840 | 6.040 | 5.650 | 6.040 | 78,043 | +0.20(+3.42%) |
Jan 26, 2024 | 5.710 | 5.870 | 5.577 | 5.840 | 56,496 | +0.10(+1.74%) |
Jan 25, 2024 | 5.690 | 5.900 | 5.620 | 5.740 | 58,767 | +0.05(+0.88%) |
Jan 24, 2024 | 5.460 | 5.750 | 5.445 | 5.690 | 73,230 | +0.22(+4.02%) |
Jan 23, 2024 | 5.360 | 5.560 | 5.280 | 5.470 | 46,839 | +0.09(+1.67%) |
Jan 22, 2024 | 5.200 | 5.490 | 5.100 | 5.380 | 64,078 | +0.18(+3.46%) |
Jan 19, 2024 | 5.380 | 5.480 | 5.120 | 5.200 | 93,592 | -0.20(-3.70%) |
Jan 18, 2024 | 5.580 | 5.580 | 5.400 | 5.400 | 36,439 | -0.17(-3.05%) |
Jan 17, 2024 | 5.350 | 5.580 | 5.350 | 5.570 | 46,744 | +0.17(+3.15%) |
Jan 16, 2024 | 5.400 | 5.450 | 5.300 | 5.400 | 37,649 | +0.00(+0.00%) |
Jan 12, 2024 | 5.430 | 5.540 | 5.350 | 5.400 | 61,989 | -0.10(-1.82%) |
Jan 11, 2024 | 5.470 | 5.500 | 5.420 | 5.500 | 45,160 | -0.02(-0.36%) |
Jan 10, 2024 | 5.610 | 5.610 | 5.450 | 5.520 | 55,683 | -0.14(-2.47%) |
Jan 09, 2024 | 5.650 | 5.750 | 5.600 | 5.660 | 41,683 | -0.09(-1.57%) |
Jan 08, 2024 | 5.900 | 5.920 | 5.690 | 5.750 | 40,744 | -0.15(-2.54%) |
Jan 05, 2024 | 5.890 | 5.970 | 5.662 | 5.900 | 95,264 | +0.01(+0.17%) |
Jan 04, 2024 | 5.410 | 5.970 | 5.265 | 5.890 | 164,737 | +0.51(+9.48%) |
Jan 03, 2024 | 5.010 | 5.537 | 5.010 | 5.380 | 77,224 | +0.37(+7.39%) |
Jan 02, 2024 | 4.910 | 5.148 | 4.890 | 5.010 | 50,728 | +0.09(+1.83%) |
Dec 29, 2023 | 5.000 | 5.050 | 4.920 | 4.920 | 38,310 | -0.10(-1.99%) |
Dec 28, 2023 | 5.170 | 5.175 | 4.940 | 5.020 | 53,437 | -0.21(-4.02%) |
Dec 27, 2023 | 5.390 | 5.390 | 5.100 | 5.230 | 51,776 | +0.04(+0.77%) |
Dec 26, 2023 | 5.270 | 5.280 | 5.090 | 5.190 | 41,603 | -0.13(-2.44%) |
Dec 22, 2023 | 5.140 | 5.420 | 5.140 | 5.320 | 78,166 | +0.16(+3.10%) |
Dec 21, 2023 | 4.980 | 5.250 | 4.960 | 5.160 | 49,182 | +0.20(+4.03%) |
Dec 20, 2023 | 5.160 | 5.200 | 4.940 | 4.960 | 57,967 | -0.15(-2.94%) |
Dec 19, 2023 | 5.000 | 5.394 | 5.000 | 5.110 | 63,243 | +0.10(+2.00%) |
Dec 18, 2023 | 4.900 | 5.090 | 4.890 | 5.010 | 37,638 | +0.16(+3.30%) |
Dec 15, 2023 | 4.810 | 4.941 | 4.800 | 4.850 | 35,393 | +0.04(+0.83%) |
Dec 14, 2023 | 4.730 | 5.070 | 4.720 | 4.810 | 46,977 | +0.06(+1.26%) |
Dec 13, 2023 | 4.600 | 4.800 | 4.600 | 4.750 | 50,396 | +0.10(+2.15%) |
Dec 12, 2023 | 4.210 | 4.660 | 4.210 | 4.650 | 66,158 | +0.39(+9.15%) |
Dec 11, 2023 | 4.320 | 4.395 | 4.240 | 4.260 | 25,348 | -0.14(-3.18%) |
Dec 08, 2023 | 4.420 | 4.491 | 4.150 | 4.400 | 39,443 | -0.01(-0.23%) |
Dec 07, 2023 | 4.660 | 4.660 | 4.159 | 4.410 | 51,048 | -0.22(-4.75%) |
Dec 06, 2023 | 4.600 | 4.750 | 4.600 | 4.630 | 25,046 | +0.01(+0.22%) |
Dec 05, 2023 | 4.650 | 4.840 | 4.620 | 4.620 | 37,461 | -0.04(-0.86%) |
Dec 04, 2023 | 4.650 | 4.810 | 4.590 | 4.660 | 44,250 | -0.06(-1.27%) |
Dec 01, 2023 | 4.400 | 4.740 | 4.355 | 4.720 | 56,976 | +0.34(+7.76%) |
Nov 30, 2023 | 4.250 | 4.400 | 4.250 | 4.380 | 47,065 | +0.09(+2.10%) |
Nov 29, 2023 | 4.200 | 4.290 | 4.180 | 4.290 | 35,405 | +0.05(+1.18%) |
Nov 28, 2023 | 4.220 | 4.274 | 4.180 | 4.240 | 24,510 | -0.05(-1.17%) |
Nov 27, 2023 | 4.170 | 4.290 | 4.090 | 4.290 | 46,159 | +0.05(+1.18%) |
Nov 24, 2023 | 4.070 | 4.280 | 4.062 | 4.240 | 30,653 | +0.23(+5.74%) |
Nov 22, 2023 | 3.860 | 4.020 | 3.860 | 4.010 | 18,862 | +0.14(+3.62%) |
Nov 21, 2023 | 4.210 | 4.320 | 3.800 | 3.870 | 80,495 | -0.44(-10.21%) |
Nov 20, 2023 | 4.080 | 4.316 | 4.080 | 4.310 | 46,865 | +0.17(+4.23%) |
Nov 17, 2023 | 4.000 | 4.230 | 3.940 | 4.135 | 35,891 | +0.12(+2.86%) |
Nov 16, 2023 | 3.930 | 4.060 | 3.821 | 4.020 | 16,079 | +0.08(+2.03%) |
Nov 15, 2023 | 3.720 | 3.940 | 3.720 | 3.940 | 30,918 | +0.22(+5.91%) |
Nov 14, 2023 | 3.750 | 3.810 | 3.655 | 3.720 | 24,262 | -0.03(-0.80%) |
Nov 13, 2023 | 3.750 | 3.850 | 3.750 | 3.750 | 58,325 | +0.07(+1.90%) |
Nov 10, 2023 | 4.070 | 4.105 | 3.650 | 3.680 | 41,715 | -0.39(-9.58%) |
Nov 09, 2023 | 4.110 | 4.290 | 4.070 | 4.070 | 40,083 | -0.10(-2.40%) |
Nov 08, 2023 | 4.260 | 4.300 | 4.086 | 4.170 | 25,179 | -0.12(-2.80%) |
Nov 07, 2023 | 4.050 | 4.290 | 4.050 | 4.290 | 36,251 | +0.24(+5.93%) |
Nov 06, 2023 | 4.040 | 4.150 | 4.040 | 4.050 | 27,858 | -0.04(-0.98%) |
Nov 03, 2023 | 3.940 | 4.180 | 3.940 | 4.090 | 35,159 | +0.05(+1.24%) |
Nov 02, 2023 | 4.050 | 4.100 | 3.950 | 4.040 | 16,375 | -0.03(-0.74%) |
Nov 01, 2023 | 4.170 | 4.230 | 4.010 | 4.070 | 13,608 | -0.07(-1.69%) |
Oct 31, 2023 | 4.000 | 4.200 | 3.950 | 4.140 | 48,256 | +0.04(+0.98%) |
Oct 30, 2023 | 3.800 | 4.100 | 3.800 | 4.100 | 25,022 | +0.30(+7.89%) |
Oct 27, 2023 | 3.970 | 4.120 | 3.768 | 3.800 | 53,712 | -0.20(-5.00%) |
Oct 26, 2023 | 4.170 | 4.170 | 3.950 | 4.000 | 22,924 | -0.13(-3.15%) |
Oct 25, 2023 | 4.140 | 4.160 | 3.950 | 4.130 | 29,066 | -0.06(-1.43%) |
Oct 24, 2023 | 4.010 | 4.310 | 3.970 | 4.190 | 34,292 | +0.18(+4.49%) |
Oct 23, 2023 | 3.950 | 4.140 | 3.900 | 4.010 | 36,148 | +0.06(+1.52%) |
Oct 20, 2023 | 4.140 | 4.280 | 3.900 | 3.950 | 37,607 | -0.21(-5.05%) |
Oct 19, 2023 | 4.030 | 4.285 | 4.030 | 4.160 | 41,234 | +0.11(+2.72%) |
Oct 18, 2023 | 4.350 | 4.380 | 4.025 | 4.050 | 48,794 | -0.35(-7.95%) |
Oct 17, 2023 | 4.380 | 4.620 | 4.320 | 4.400 | 54,573 | -0.10(-2.22%) |
Oct 16, 2023 | 4.490 | 4.580 | 4.390 | 4.500 | 34,877 | -0.02(-0.44%) |
Oct 13, 2023 | 4.440 | 4.650 | 4.360 | 4.520 | 48,237 | -0.01(-0.22%) |
Oct 12, 2023 | 4.900 | 4.921 | 4.500 | 4.530 | 68,747 | -0.40(-8.11%) |
Oct 11, 2023 | 5.000 | 5.041 | 4.840 | 4.930 | 43,316 | -0.10(-1.99%) |
Oct 10, 2023 | 5.020 | 5.090 | 4.950 | 5.030 | 37,741 | +0.13(+2.65%) |
Oct 09, 2023 | 5.490 | 5.490 | 4.750 | 4.900 | 94,726 | -0.42(-7.89%) |
Oct 06, 2023 | 5.570 | 5.613 | 5.080 | 5.320 | 73,287 | -0.34(-6.01%) |
Oct 05, 2023 | 5.630 | 5.770 | 5.570 | 5.660 | 51,532 | -0.02(-0.35%) |
Oct 04, 2023 | 5.670 | 5.785 | 5.610 | 5.680 | 74,711 | -0.01(-0.18%) |
Oct 03, 2023 | 5.690 | 5.790 | 5.500 | 5.690 | 54,330 | -0.11(-1.90%) |
Oct 02, 2023 | 5.820 | 5.830 | 5.760 | 5.800 | 37,095 | -0.04(-0.68%) |
Sep 29, 2023 | 5.920 | 5.925 | 5.749 | 5.840 | 48,041 | +0.01(+0.17%) |
Sep 28, 2023 | 5.700 | 5.900 | 5.700 | 5.830 | 34,831 | +0.09(+1.57%) |
Sep 27, 2023 | 5.740 | 5.940 | 5.720 | 5.740 | 45,628 | -0.09(-1.54%) |
Sep 26, 2023 | 5.740 | 5.850 | 5.690 | 5.830 | 35,814 | +0.02(+0.34%) |
Sep 25, 2023 | 5.740 | 5.860 | 5.770 | 5.810 | 61,829 | -0.08(-1.36%) |
Sep 22, 2023 | 5.810 | 5.950 | 5.750 | 5.890 | 37,445 | +0.06(+1.12%) |
Sep 21, 2023 | 5.960 | 5.970 | 5.750 | 5.825 | 69,991 | -0.22(-3.72%) |
Sep 20, 2023 | 5.820 | 6.320 | 5.820 | 6.050 | 83,270 | +0.19(+3.24%) |
Sep 19, 2023 | 5.720 | 5.940 | 5.720 | 5.860 | 37,525 | -0.03(-0.51%) |
Sep 18, 2023 | 5.950 | 5.990 | 5.820 | 5.890 | 39,999 | -0.11(-1.83%) |
Sep 15, 2023 | 5.900 | 6.000 | 5.800 | 6.000 | 38,816 | +0.05(+0.84%) |
Sep 14, 2023 | 5.950 | 5.969 | 5.860 | 5.950 | 30,216 | +0.02(+0.34%) |
Sep 13, 2023 | 5.900 | 6.030 | 5.800 | 5.930 | 36,126 | +0.02(+0.34%) |
Sep 12, 2023 | 5.600 | 5.960 | 5.600 | 5.910 | 51,411 | +0.15(+2.60%) |
Sep 11, 2023 | 5.650 | 5.760 | 87,362 | -0.57(-9.00%) | ||
Sep 06, 2023 | 6.330 | 0 | +0.09(+1.44%) | |||
Sep 05, 2023 | 5.850 | 6.290 | 5.850 | 6.240 | 122,522 | +0.40(+6.85%) |
Sep 01, 2023 | 5.750 | 6.000 | 5.690 | 5.840 | 63,114 | +0.09(+1.57%) |
Aug 31, 2023 | 5.500 | 5.800 | 5.410 | 5.750 | 89,578 | +0.20(+3.60%) |
Aug 30, 2023 | 5.210 | 5.610 | 5.200 | 5.550 | 84,755 | +0.25(+4.72%) |
Aug 29, 2023 | 5.480 | 5.500 | 5.205 | 5.300 | 154,880 | -0.26(-4.68%) |
Aug 28, 2023 | 5.500 | 5.580 | 5.377 | 5.560 | 58,869 | +0.06(+1.09%) |
Aug 25, 2023 | 5.460 | 5.650 | 5.430 | 5.500 | 53,993 | -0.05(-0.90%) |
Aug 24, 2023 | 5.740 | 5.770 | 5.300 | 5.550 | 105,437 | -0.22(-3.81%) |
Aug 23, 2023 | 5.190 | 5.840 | 5.167 | 5.770 | 194,698 | +0.52(+9.90%) |
Aug 22, 2023 | 6.010 | 6.064 | 5.080 | 5.250 | 267,447 | -0.87(-14.22%) |
Aug 21, 2023 | 6.120 | 6.195 | 5.752 | 6.120 | 105,481 | -0.09(-1.45%) |
Aug 18, 2023 | 6.010 | 6.340 | 6.000 | 6.210 | 111,714 | -0.04(-0.64%) |
Aug 17, 2023 | 5.790 | 6.350 | 5.750 | 6.250 | 168,638 | +0.34(+5.75%) |
Aug 16, 2023 | 6.100 | 6.110 | 5.380 | 5.910 | 144,529 | -0.10(-1.66%) |
Aug 15, 2023 | 6.340 | 7.249 | 5.840 | 6.010 | 492,919 | -0.41(-6.39%) |
Aug 14, 2023 | 6.300 | 6.500 | 6.000 | 6.420 | 189,886 | +0.12(+1.90%) |
Aug 11, 2023 | 6.150 | 6.420 | 5.800 | 6.300 | 236,792 | +0.09(+1.45%) |
Aug 10, 2023 | 5.560 | 6.310 | 5.460 | 6.210 | 284,925 | +0.80(+14.79%) |
Aug 09, 2023 | 5.840 | 5.840 | 5.240 | 5.410 | 197,654 | -0.43(-7.36%) |
Aug 08, 2023 | 5.530 | 5.840 | 5.500 | 5.840 | 210,272 | +0.33(+5.99%) |
Aug 07, 2023 | 5.350 | 5.570 | 5.310 | 5.510 | 270,614 | +0.16(+2.99%) |
Aug 04, 2023 | 5.240 | 5.480 | 5.130 | 5.350 | 136,047 | +0.10(+1.90%) |
Aug 03, 2023 | 5.010 | 5.250 | 5.000 | 5.250 | 134,319 | +0.22(+4.37%) |
Aug 02, 2023 | 5.010 | 5.200 | 4.940 | 5.030 | 143,255 | -0.07(-1.37%) |
Aug 01, 2023 | 5.150 | 5.480 | 4.980 | 5.100 | 180,187 | -0.17(-3.23%) |
Jul 31, 2023 | 5.070 | 5.490 | 5.030 | 5.270 | 464,998 | +0.27(+5.40%) |
Jul 28, 2023 | 4.570 | 5.000 | 4.470 | 5.000 | 108,245 | +0.56(+12.61%) |
Jul 27, 2023 | 5.000 | 5.010 | 4.415 | 4.440 | 191,532 | -0.49(-9.94%) |
Jul 26, 2023 | 4.650 | 5.260 | 4.550 | 4.930 | 252,662 | +0.25(+5.34%) |
Jul 25, 2023 | 4.950 | 5.180 | 4.410 | 4.680 | 364,302 | -0.24(-4.88%) |
Jul 24, 2023 | 4.440 | 4.950 | 4.321 | 4.920 | 352,979 | +0.54(+12.33%) |
Jul 21, 2023 | 4.250 | 4.430 | 4.190 | 4.380 | 197,573 | +0.18(+4.29%) |
Jul 20, 2023 | 4.030 | 4.240 | 4.012 | 4.200 | 110,762 | +0.13(+3.19%) |
Jul 19, 2023 | 4.120 | 4.170 | 3.940 | 4.070 | 111,631 | -0.08(-1.93%) |
Jul 18, 2023 | 4.240 | 4.240 | 3.960 | 4.150 | 109,378 | -0.01(-0.36%) |
Jul 17, 2023 | 3.990 | 4.200 | 3.950 | 4.165 | 200,401 | +0.12(+3.09%) |
Jul 14, 2023 | 3.920 | 4.100 | 3.800 | 4.040 | 179,522 | +0.08(+2.15%) |
Jul 13, 2023 | 4.090 | 4.200 | 3.940 | 3.955 | 157,993 | -0.06(-1.62%) |
Jul 12, 2023 | 3.930 | 4.050 | 3.860 | 4.020 | 112,479 | +0.10(+2.55%) |
Jul 11, 2023 | 3.910 | 3.969 | 3.828 | 3.920 | 117,463 | +0.04(+1.03%) |
Jul 10, 2023 | 3.690 | 3.940 | 3.670 | 3.880 | 86,916 | +0.16(+4.30%) |
Jul 07, 2023 | 3.610 | 3.940 | 3.610 | 3.720 | 91,395 | -0.04(-1.06%) |
Jul 06, 2023 | 3.880 | 3.900 | 3.690 | 3.760 | 119,120 | -0.15(-3.84%) |
Jul 05, 2023 | 3.700 | 3.960 | 3.620 | 3.910 | 103,140 | +0.12(+3.17%) |
Jul 03, 2023 | 3.760 | 3.850 | 3.760 | 3.790 | 57,501 | -0.01(-0.26%) |
Jun 30, 2023 | 3.950 | 4.098 | 3.720 | 3.800 | 200,157 | -0.07(-1.81%) |
Jun 29, 2023 | 3.660 | 3.890 | 3.590 | 3.870 | 163,566 | +0.27(+7.50%) |
Jun 28, 2023 | 3.420 | 3.640 | 3.400 | 3.600 | 113,368 | +0.18(+5.26%) |
Jun 27, 2023 | 3.340 | 3.480 | 3.290 | 3.420 | 68,926 | +0.04(+1.18%) |
Jun 26, 2023 | 3.270 | 3.397 | 3.246 | 3.380 | 69,244 | +0.02(+0.60%) |
Jun 23, 2023 | 3.500 | 3.500 | 3.310 | 3.360 | 67,790 | -0.06(-1.75%) |
Jun 22, 2023 | 3.240 | 3.450 | 3.230 | 3.420 | 127,285 | +0.13(+3.95%) |
Jun 21, 2023 | 3.340 | 3.350 | 3.170 | 3.290 | 130,488 | +0.03(+0.92%) |
Jun 20, 2023 | 3.120 | 3.290 | 3.109 | 3.260 | 115,303 | +0.10(+3.16%) |
Jun 16, 2023 | 3.010 | 3.160 | 3.000 | 3.160 | 80,353 | +0.15(+4.98%) |