Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.430 | 8.455 | 8.430 | 8.450 | 550,112 | +0.02(+0.24%) |
May 30, 2024 | 8.440 | 8.450 | 8.430 | 8.430 | 536,152 | +0.01(+0.12%) |
May 29, 2024 | 8.430 | 8.450 | 8.410 | 8.420 | 2,698,865 | -0.01(-0.12%) |
May 28, 2024 | 8.450 | 8.460 | 8.420 | 8.430 | 931,915 | -0.02(-0.24%) |
May 24, 2024 | 8.430 | 8.450 | 8.420 | 8.450 | 956,722 | +0.02(+0.24%) |
May 23, 2024 | 8.420 | 8.430 | 8.410 | 8.430 | 1,179,185 | +0.02(+0.24%) |
May 22, 2024 | 8.430 | 8.440 | 8.400 | 8.410 | 11,648,477 | -0.04(-0.47%) |
May 21, 2024 | 8.420 | 8.450 | 8.410 | 8.450 | 7,297,748 | +0.03(+0.36%) |
May 20, 2024 | 8.420 | 8.460 | 8.360 | 8.420 | 16,632,800 | +1.56(+22.74%) |
May 17, 2024 | 6.730 | 6.925 | 6.640 | 6.860 | 425,383 | +0.16(+2.39%) |
May 16, 2024 | 6.860 | 6.860 | 6.665 | 6.700 | 397,226 | -0.19(-2.76%) |
May 15, 2024 | 6.700 | 6.930 | 6.650 | 6.890 | 611,343 | +0.20(+2.99%) |
May 14, 2024 | 6.690 | 6.705 | 6.610 | 6.690 | 516,879 | -0.03(-0.45%) |
May 13, 2024 | 6.750 | 6.780 | 6.645 | 6.720 | 600,678 | +0.00(+0.00%) |
May 10, 2024 | 6.860 | 7.000 | 6.560 | 6.720 | 651,320 | -0.14(-2.04%) |
May 09, 2024 | 6.730 | 6.900 | 6.600 | 6.860 | 581,274 | +0.23(+3.47%) |
May 08, 2024 | 6.310 | 6.640 | 6.300 | 6.630 | 357,101 | +0.33(+5.24%) |
May 07, 2024 | 6.260 | 6.380 | 6.260 | 6.300 | 237,263 | +0.02(+0.32%) |
May 06, 2024 | 6.320 | 6.357 | 6.220 | 6.280 | 331,684 | -0.04(-0.63%) |
May 03, 2024 | 6.400 | 6.430 | 6.300 | 6.320 | 238,695 | -0.06(-0.94%) |
May 02, 2024 | 6.150 | 6.400 | 6.100 | 6.380 | 496,054 | +0.24(+3.91%) |
May 01, 2024 | 6.100 | 6.200 | 6.070 | 6.140 | 208,311 | +0.06(+0.99%) |
Apr 30, 2024 | 6.040 | 6.110 | 5.980 | 6.080 | 263,252 | +0.05(+0.83%) |
Apr 29, 2024 | 6.040 | 6.100 | 6.030 | 6.030 | 160,209 | +0.00(+0.00%) |
Apr 26, 2024 | 6.050 | 6.085 | 6.030 | 6.030 | 187,156 | -0.03(-0.50%) |
Apr 25, 2024 | 6.050 | 6.105 | 6.050 | 6.060 | 208,833 | -0.02(-0.33%) |
Apr 24, 2024 | 6.100 | 6.100 | 5.980 | 6.080 | 207,705 | -0.04(-0.65%) |
Apr 23, 2024 | 6.060 | 6.140 | 6.030 | 6.120 | 237,719 | +0.09(+1.49%) |
Apr 22, 2024 | 5.980 | 6.150 | 5.919 | 6.030 | 383,582 | +0.05(+0.84%) |
Apr 19, 2024 | 5.920 | 6.100 | 5.920 | 5.980 | 274,040 | +0.05(+0.84%) |
Apr 18, 2024 | 5.970 | 6.005 | 5.910 | 5.930 | 299,510 | -0.02(-0.34%) |
Apr 17, 2024 | 5.970 | 6.070 | 5.950 | 5.950 | 256,057 | -0.02(-0.34%) |
Apr 16, 2024 | 5.940 | 5.980 | 5.850 | 5.970 | 230,993 | +0.02(+0.34%) |
Apr 15, 2024 | 6.000 | 6.070 | 5.940 | 5.950 | 223,155 | -0.02(-0.34%) |
Apr 12, 2024 | 6.130 | 6.150 | 5.965 | 5.970 | 344,085 | -0.15(-2.45%) |
Apr 11, 2024 | 6.050 | 6.120 | 6.030 | 6.120 | 177,646 | +0.08(+1.32%) |
Apr 10, 2024 | 6.000 | 6.162 | 5.918 | 6.040 | 358,304 | +0.00(+0.00%) |
Apr 09, 2024 | 6.200 | 6.200 | 6.030 | 6.040 | 361,911 | -0.16(-2.58%) |
Apr 08, 2024 | 6.380 | 6.420 | 6.200 | 6.200 | 194,655 | -0.16(-2.52%) |
Apr 05, 2024 | 6.380 | 6.422 | 6.300 | 6.360 | 199,772 | -0.02(-0.31%) |
Apr 04, 2024 | 6.480 | 6.480 | 6.370 | 6.380 | 243,632 | -0.09(-1.39%) |
Apr 03, 2024 | 6.270 | 6.490 | 6.270 | 6.470 | 227,438 | +0.19(+3.03%) |
Apr 02, 2024 | 6.280 | 6.340 | 6.150 | 6.280 | 281,586 | -0.03(-0.48%) |
Apr 01, 2024 | 6.410 | 6.450 | 6.285 | 6.310 | 162,276 | -0.09(-1.41%) |
Mar 28, 2024 | 6.280 | 6.389 | 6.385 | 6.400 | 262,308 | +0.10(+1.59%) |
Mar 27, 2024 | 6.170 | 6.300 | 6.110 | 6.300 | 258,750 | +0.15(+2.44%) |
Mar 26, 2024 | 6.299 | 6.338 | 6.150 | 6.150 | 191,182 | -0.09(-1.43%) |
Mar 25, 2024 | 6.209 | 6.338 | 6.209 | 6.239 | 322,825 | +0.01(+0.16%) |
Mar 22, 2024 | 6.200 | 6.259 | 6.140 | 6.229 | 301,221 | +0.04(+0.64%) |
Mar 21, 2024 | 6.180 | 6.200 | 6.130 | 6.190 | 404,343 | +0.06(+0.97%) |
Mar 20, 2024 | 5.932 | 6.155 | 5.917 | 6.130 | 329,008 | +0.18(+2.99%) |
Mar 19, 2024 | 5.902 | 5.962 | 5.873 | 5.952 | 435,767 | +0.04(+0.67%) |
Mar 18, 2024 | 6.051 | 6.071 | 5.912 | 5.912 | 373,258 | -0.14(-2.29%) |
Mar 15, 2024 | 5.932 | 6.071 | 5.932 | 6.051 | 985,105 | +0.06(+0.99%) |
Mar 14, 2024 | 5.972 | 6.021 | 5.907 | 5.992 | 253,190 | +0.01(+0.17%) |
Mar 13, 2024 | 5.942 | 6.070 | 5.927 | 5.982 | 338,803 | +0.03(+0.50%) |
Mar 12, 2024 | 6.130 | 6.130 | 5.942 | 5.952 | 302,247 | -0.20(-3.22%) |
Mar 11, 2024 | 5.912 | 6.190 | 5.764 | 6.150 | 577,925 | +0.19(+3.16%) |
Mar 08, 2024 | 6.091 | 6.145 | 5.833 | 5.962 | 482,459 | +0.01(+0.17%) |
Mar 07, 2024 | 5.912 | 6.016 | 5.878 | 5.952 | 343,613 | +0.00(+0.00%) |
Mar 06, 2024 | 6.041 | 6.051 | 5.902 | 5.952 | 352,632 | -0.02(-0.33%) |
Mar 05, 2024 | 5.972 | 6.081 | 5.922 | 5.972 | 291,247 | -0.03(-0.50%) |
Mar 04, 2024 | 6.091 | 6.130 | 5.987 | 6.001 | 208,317 | -0.10(-1.62%) |
Mar 01, 2024 | 6.081 | 6.130 | 6.011 | 6.100 | 312,076 | +0.08(+1.32%) |
Feb 29, 2024 | 5.992 | 6.100 | 5.962 | 6.021 | 318,891 | +0.09(+1.50%) |
Feb 28, 2024 | 5.942 | 6.046 | 5.896 | 5.932 | 368,366 | -0.09(-1.48%) |
Feb 27, 2024 | 6.190 | 6.219 | 6.021 | 6.021 | 252,898 | -0.17(-2.72%) |
Feb 26, 2024 | 6.200 | 6.313 | 6.132 | 6.190 | 287,571 | -0.01(-0.16%) |
Feb 23, 2024 | 6.200 | 6.219 | 6.091 | 6.200 | 219,348 | +0.03(+0.48%) |
Feb 22, 2024 | 6.100 | 6.190 | 6.071 | 6.170 | 331,490 | +0.07(+1.14%) |
Feb 21, 2024 | 6.051 | 6.110 | 5.967 | 6.100 | 291,956 | +0.07(+1.15%) |
Feb 20, 2024 | 6.011 | 6.081 | 5.962 | 6.031 | 503,134 | -0.03(-0.49%) |
Feb 16, 2024 | 6.249 | 6.308 | 6.051 | 6.061 | 333,710 | -0.19(-3.01%) |
Feb 15, 2024 | 6.289 | 6.289 | 6.100 | 6.249 | 462,038 | -0.05(-0.79%) |
Feb 14, 2024 | 6.338 | 6.427 | 6.269 | 6.299 | 259,197 | +0.01(+0.16%) |
Feb 13, 2024 | 6.497 | 6.497 | 6.284 | 6.289 | 442,688 | -0.26(-3.93%) |
Feb 12, 2024 | 6.398 | 6.670 | 6.348 | 6.546 | 607,825 | +0.17(+2.64%) |
Feb 09, 2024 | 6.160 | 6.388 | 6.150 | 6.378 | 578,612 | +0.26(+4.21%) |
Feb 08, 2024 | 6.120 | 6.145 | 6.041 | 6.120 | 260,523 | +0.01(+0.16%) |
Feb 07, 2024 | 6.021 | 6.160 | 5.992 | 6.110 | 364,765 | +0.06(+0.98%) |
Feb 06, 2024 | 6.071 | 6.160 | 6.021 | 6.051 | 327,281 | +0.01(+0.16%) |
Feb 05, 2024 | 6.120 | 6.120 | 5.952 | 6.041 | 446,740 | -0.03(-0.49%) |
Feb 02, 2024 | 6.150 | 6.170 | 6.005 | 6.071 | 305,087 | -0.09(-1.45%) |
Feb 01, 2024 | 6.091 | 6.195 | 5.912 | 6.160 | 692,842 | +0.12(+1.97%) |
Jan 31, 2024 | 6.081 | 6.224 | 6.022 | 6.041 | 801,510 | -0.03(-0.49%) |
Jan 30, 2024 | 6.279 | 6.428 | 6.061 | 6.071 | 512,708 | -0.30(-4.67%) |
Jan 29, 2024 | 6.041 | 6.368 | 5.912 | 6.368 | 877,427 | +0.52(+8.98%) |
Jan 26, 2024 | 5.793 | 5.863 | 5.695 | 5.843 | 268,529 | +0.07(+1.20%) |
Jan 25, 2024 | 5.625 | 5.789 | 5.625 | 5.774 | 381,232 | +0.17(+3.00%) |
Jan 24, 2024 | 5.556 | 5.615 | 5.546 | 5.605 | 223,089 | +0.09(+1.62%) |
Jan 23, 2024 | 5.685 | 5.685 | 5.496 | 5.516 | 334,577 | -0.16(-2.79%) |
Jan 22, 2024 | 5.754 | 5.793 | 5.625 | 5.675 | 387,218 | -0.06(-1.04%) |
Jan 19, 2024 | 5.764 | 5.774 | 5.630 | 5.734 | 356,914 | +0.02(+0.35%) |
Jan 18, 2024 | 5.635 | 5.724 | 5.521 | 5.714 | 552,420 | +0.12(+2.12%) |
Jan 17, 2024 | 5.586 | 5.749 | 5.546 | 5.595 | 551,110 | +0.00(+0.00%) |
Jan 16, 2024 | 5.298 | 5.625 | 5.318 | 5.595 | 991,861 | +0.34(+6.40%) |
Jan 12, 2024 | 5.120 | 5.288 | 5.120 | 5.259 | 481,907 | +0.17(+3.31%) |
Jan 11, 2024 | 5.071 | 5.096 | 4.991 | 5.090 | 308,785 | -0.01(-0.19%) |
Jan 10, 2024 | 5.150 | 5.160 | 5.041 | 5.100 | 262,313 | -0.05(-0.96%) |
Jan 09, 2024 | 5.239 | 5.239 | 5.066 | 5.150 | 347,244 | -0.12(-2.26%) |
Jan 08, 2024 | 5.407 | 5.407 | 5.120 | 5.269 | 711,025 | -0.15(-2.74%) |
Jan 05, 2024 | 5.100 | 5.447 | 5.100 | 5.417 | 742,029 | +0.29(+5.60%) |
Jan 04, 2024 | 5.090 | 5.298 | 5.080 | 5.130 | 406,976 | +0.07(+1.37%) |
Jan 03, 2024 | 5.100 | 5.194 | 5.061 | 5.061 | 321,839 | -0.01(-0.20%) |
Jan 02, 2024 | 5.219 | 5.259 | 5.021 | 5.071 | 449,146 | -0.15(-2.85%) |
Dec 29, 2023 | 5.209 | 5.298 | 5.090 | 5.219 | 539,116 | +0.03(+0.57%) |
Dec 28, 2023 | 5.368 | 5.382 | 5.189 | 5.189 | 382,984 | -0.19(-3.50%) |
Dec 27, 2023 | 5.378 | 5.447 | 5.269 | 5.378 | 386,227 | +0.00(+0.00%) |
Dec 26, 2023 | 5.120 | 5.447 | 5.091 | 5.378 | 1,054,370 | +0.11(+2.07%) |
Dec 22, 2023 | 5.090 | 5.298 | 4.971 | 5.269 | 1,669,851 | +0.16(+3.10%) |
Dec 21, 2023 | 5.071 | 5.209 | 5.031 | 5.110 | 454,669 | +0.00(+0.00%) |
Dec 20, 2023 | 5.189 | 5.199 | 5.061 | 5.110 | 457,567 | -0.04(-0.77%) |
Dec 19, 2023 | 4.934 | 5.160 | 4.925 | 5.150 | 645,839 | +0.23(+4.57%) |
Dec 18, 2023 | 4.895 | 4.983 | 4.753 | 4.925 | 540,349 | +0.18(+3.71%) |
Dec 15, 2023 | 4.670 | 4.788 | 4.611 | 4.748 | 1,062,530 | +0.07(+1.46%) |
Dec 14, 2023 | 4.739 | 4.797 | 4.592 | 4.680 | 572,393 | -0.04(-0.83%) |
Dec 13, 2023 | 4.611 | 4.729 | 4.562 | 4.719 | 529,662 | +0.10(+2.12%) |
Dec 12, 2023 | 4.650 | 4.660 | 4.533 | 4.621 | 356,129 | -0.02(-0.42%) |
Dec 11, 2023 | 4.748 | 4.778 | 4.597 | 4.641 | 348,554 | -0.13(-2.67%) |
Dec 08, 2023 | 4.788 | 4.866 | 4.724 | 4.768 | 355,900 | -0.04(-0.81%) |
Dec 07, 2023 | 4.846 | 4.885 | 4.729 | 4.807 | 414,032 | -0.01(-0.20%) |
Dec 06, 2023 | 4.768 | 5.091 | 4.768 | 4.817 | 754,467 | +0.13(+2.71%) |
Dec 05, 2023 | 4.670 | 4.739 | 4.601 | 4.690 | 385,055 | +0.01(+0.21%) |
Dec 04, 2023 | 4.788 | 4.836 | 4.675 | 4.680 | 414,802 | -0.12(-2.45%) |
Dec 01, 2023 | 4.729 | 4.827 | 4.724 | 4.797 | 227,839 | +0.05(+1.03%) |
Nov 30, 2023 | 4.807 | 4.876 | 4.729 | 4.748 | 206,710 | -0.08(-1.62%) |
Nov 29, 2023 | 4.807 | 4.866 | 4.733 | 4.827 | 323,383 | +0.03(+0.61%) |
Nov 28, 2023 | 5.013 | 5.018 | 4.797 | 4.797 | 316,070 | -0.19(-3.73%) |
Nov 27, 2023 | 4.993 | 5.003 | 4.934 | 4.983 | 224,593 | -0.01(-0.20%) |
Nov 24, 2023 | 4.934 | 5.062 | 4.934 | 4.993 | 177,253 | +0.09(+1.80%) |
Nov 22, 2023 | 4.905 | 4.915 | 4.836 | 4.905 | 164,917 | -0.04(-0.79%) |
Nov 21, 2023 | 4.817 | 4.954 | 4.807 | 4.944 | 293,241 | +0.13(+2.64%) |
Nov 20, 2023 | 4.778 | 4.871 | 4.719 | 4.817 | 585,368 | +0.02(+0.41%) |
Nov 17, 2023 | 4.817 | 4.934 | 4.788 | 4.797 | 358,996 | -0.03(-0.61%) |
Nov 16, 2023 | 4.856 | 4.929 | 4.817 | 4.827 | 521,590 | -0.01(-0.20%) |
Nov 15, 2023 | 4.993 | 4.998 | 4.748 | 4.836 | 1,132,603 | -0.16(-3.14%) |
Nov 14, 2023 | 5.238 | 5.248 | 4.964 | 4.993 | 784,480 | -0.16(-3.04%) |
Nov 13, 2023 | 4.944 | 5.160 | 4.895 | 5.150 | 551,194 | +0.23(+4.57%) |
Nov 10, 2023 | 4.748 | 4.954 | 4.748 | 4.925 | 410,042 | +0.18(+3.71%) |
Nov 09, 2023 | 4.690 | 4.846 | 4.690 | 4.748 | 285,899 | +0.07(+1.46%) |
Nov 08, 2023 | 4.680 | 4.699 | 4.621 | 4.680 | 297,510 | -0.02(-0.42%) |
Nov 07, 2023 | 4.699 | 4.797 | 4.641 | 4.699 | 314,768 | -0.02(-0.41%) |
Nov 06, 2023 | 4.768 | 4.768 | 4.518 | 4.719 | 710,637 | -0.05(-1.03%) |
Nov 03, 2023 | 4.876 | 4.876 | 4.699 | 4.768 | 458,915 | -0.08(-1.62%) |
Nov 02, 2023 | 4.866 | 4.895 | 4.807 | 4.846 | 174,285 | +0.02(+0.41%) |
Nov 01, 2023 | 4.807 | 4.920 | 4.758 | 4.827 | 305,855 | +0.04(+0.82%) |
Oct 31, 2023 | 4.699 | 4.788 | 4.665 | 4.788 | 225,339 | +0.10(+2.09%) |
Oct 30, 2023 | 4.797 | 4.876 | 4.670 | 4.690 | 371,561 | -0.07(-1.44%) |
Oct 27, 2023 | 4.641 | 4.768 | 4.603 | 4.758 | 320,914 | +0.15(+3.18%) |
Oct 26, 2023 | 4.680 | 4.680 | 4.582 | 4.611 | 181,698 | -0.07(-1.46%) |
Oct 25, 2023 | 4.553 | 4.680 | 4.553 | 4.680 | 294,414 | +0.12(+2.58%) |
Oct 24, 2023 | 4.415 | 4.567 | 4.415 | 4.562 | 202,554 | +0.15(+3.33%) |
Oct 23, 2023 | 4.357 | 4.435 | 4.327 | 4.415 | 231,775 | +0.03(+0.67%) |
Oct 20, 2023 | 4.513 | 4.513 | 4.378 | 4.386 | 296,941 | -0.11(-2.40%) |
Oct 19, 2023 | 4.347 | 4.518 | 4.317 | 4.494 | 303,633 | +0.09(+2.00%) |
Oct 18, 2023 | 4.464 | 4.494 | 4.386 | 4.406 | 154,861 | -0.09(-1.96%) |
Oct 17, 2023 | 4.504 | 4.543 | 4.474 | 4.494 | 229,983 | -0.02(-0.43%) |
Oct 16, 2023 | 4.513 | 4.589 | 4.494 | 4.513 | 234,674 | +0.01(+0.22%) |
Oct 13, 2023 | 4.494 | 4.533 | 4.450 | 4.504 | 203,460 | +0.04(+0.88%) |
Oct 12, 2023 | 4.455 | 4.464 | 4.376 | 4.464 | 254,538 | +0.06(+1.33%) |
Oct 11, 2023 | 4.445 | 4.445 | 4.386 | 4.406 | 226,310 | -0.05(-1.10%) |
Oct 10, 2023 | 4.425 | 4.511 | 4.425 | 4.455 | 228,369 | +0.02(+0.44%) |
Oct 09, 2023 | 4.494 | 4.543 | 4.420 | 4.435 | 450,838 | +0.02(+0.44%) |
Oct 06, 2023 | 4.406 | 4.455 | 4.348 | 4.415 | 282,840 | +0.04(+0.89%) |
Oct 05, 2023 | 4.278 | 4.415 | 4.274 | 4.376 | 290,328 | +0.08(+1.82%) |
Oct 04, 2023 | 4.171 | 4.308 | 4.132 | 4.298 | 239,165 | +0.10(+2.33%) |
Oct 03, 2023 | 4.288 | 4.308 | 4.190 | 4.200 | 382,007 | -0.10(-2.28%) |
Oct 02, 2023 | 4.288 | 4.298 | 4.229 | 4.298 | 581,334 | +0.00(+0.00%) |
Sep 29, 2023 | 4.308 | 4.318 | 4.239 | 4.298 | 418,954 | -0.01(-0.23%) |
Sep 28, 2023 | 4.278 | 4.308 | 4.220 | 4.308 | 178,327 | +0.05(+1.15%) |
Sep 27, 2023 | 4.181 | 4.278 | 4.181 | 4.259 | 190,456 | +0.10(+2.35%) |
Sep 26, 2023 | 4.181 | 4.210 | 4.151 | 4.161 | 144,976 | -0.02(-0.47%) |
Sep 25, 2023 | 4.073 | 4.185 | 4.122 | 4.181 | 182,190 | +0.09(+2.15%) |
Sep 22, 2023 | 4.200 | 4.220 | 4.092 | 4.092 | 369,715 | -0.10(-2.34%) |
Sep 21, 2023 | 4.229 | 4.254 | 4.146 | 4.190 | 215,545 | -0.03(-0.70%) |
Sep 20, 2023 | 4.288 | 4.357 | 4.210 | 4.220 | 243,101 | -0.07(-1.60%) |
Sep 19, 2023 | 4.210 | 4.308 | 4.210 | 4.288 | 281,470 | +0.09(+2.10%) |
Sep 18, 2023 | 4.210 | 4.249 | 4.181 | 4.200 | 165,740 | +0.02(+0.47%) |
Sep 15, 2023 | 4.171 | 4.205 | 4.122 | 4.181 | 1,370,789 | -0.03(-0.70%) |
Sep 14, 2023 | 4.249 | 4.288 | 4.190 | 4.210 | 153,211 | -0.01(-0.23%) |
Sep 13, 2023 | 4.269 | 4.278 | 4.181 | 4.220 | 210,975 | -0.04(-0.92%) |
Sep 12, 2023 | 4.239 | 4.283 | 4.202 | 4.259 | 227,789 | +0.07(+1.64%) |
Sep 11, 2023 | 4.210 | 4.258 | 4.171 | 4.190 | 296,597 | -0.01(-0.23%) |
Sep 08, 2023 | 4.259 | 4.278 | 4.200 | 4.200 | 241,353 | -0.06(-1.38%) |
Sep 07, 2023 | 4.190 | 4.288 | 4.190 | 4.259 | 267,553 | +0.06(+1.40%) |
Sep 06, 2023 | 4.112 | 4.220 | 4.097 | 4.200 | 270,431 | +0.09(+2.14%) |
Sep 05, 2023 | 4.308 | 4.308 | 4.102 | 4.112 | 663,285 | -0.18(-4.11%) |
Sep 01, 2023 | 4.337 | 4.357 | 4.269 | 4.288 | 237,476 | -0.02(-0.45%) |
Aug 31, 2023 | 4.308 | 4.327 | 4.278 | 4.308 | 228,284 | +0.03(+0.69%) |
Aug 30, 2023 | 4.220 | 4.288 | 4.210 | 4.278 | 293,431 | +0.08(+1.86%) |
Aug 29, 2023 | 4.161 | 4.274 | 4.151 | 4.200 | 520,356 | +0.05(+1.18%) |
Aug 28, 2023 | 3.975 | 4.161 | 3.975 | 4.151 | 766,663 | +0.23(+5.74%) |
Aug 25, 2023 | 3.955 | 3.955 | 3.916 | 3.926 | 142,334 | -0.02(-0.50%) |
Aug 24, 2023 | 3.926 | 3.994 | 3.916 | 3.946 | 218,348 | +0.01(+0.25%) |
Aug 23, 2023 | 3.965 | 3.965 | 3.916 | 3.936 | 190,205 | -0.02(-0.50%) |
Aug 22, 2023 | 3.985 | 3.985 | 3.946 | 3.955 | 155,516 | +0.01(+0.25%) |
Aug 21, 2023 | 4.004 | 4.024 | 3.936 | 3.946 | 129,549 | -0.07(-1.71%) |
Aug 18, 2023 | 3.887 | 4.034 | 3.867 | 4.014 | 461,520 | +0.12(+3.01%) |
Aug 17, 2023 | 3.946 | 3.946 | 3.882 | 3.897 | 316,894 | -0.04(-0.99%) |
Aug 16, 2023 | 3.965 | 4.004 | 3.916 | 3.936 | 182,872 | -0.04(-0.99%) |
Aug 15, 2023 | 4.004 | 4.048 | 3.960 | 3.975 | 172,777 | -0.05(-1.22%) |
Aug 14, 2023 | 3.946 | 4.024 | 3.916 | 4.024 | 219,790 | +0.04(+0.98%) |
Aug 11, 2023 | 3.955 | 4.012 | 3.955 | 3.985 | 167,397 | -0.01(-0.25%) |
Aug 10, 2023 | 4.014 | 4.024 | 3.946 | 3.994 | 209,912 | -0.02(-0.49%) |
Aug 09, 2023 | 4.014 | 4.073 | 4.004 | 4.014 | 363,180 | +0.01(+0.24%) |
Aug 08, 2023 | 4.014 | 4.014 | 3.955 | 4.004 | 268,030 | -0.01(-0.24%) |
Aug 07, 2023 | 3.906 | 4.112 | 3.906 | 4.014 | 468,072 | +0.11(+2.76%) |
Aug 04, 2023 | 3.946 | 3.965 | 3.906 | 3.906 | 233,497 | -0.01(-0.25%) |
Aug 03, 2023 | 3.916 | 3.980 | 3.906 | 3.916 | 223,480 | +0.00(+0.00%) |
Aug 02, 2023 | 3.955 | 3.955 | 3.887 | 3.916 | 166,152 | -0.05(-1.23%) |
Aug 01, 2023 | 3.975 | 3.985 | 3.916 | 3.965 | 204,003 | -0.04(-0.98%) |
Jul 31, 2023 | 3.985 | 4.043 | 3.965 | 4.004 | 217,815 | +0.04(+0.99%) |
Jul 28, 2023 | 3.955 | 3.999 | 3.926 | 3.965 | 132,599 | +0.01(+0.25%) |
Jul 27, 2023 | 3.906 | 3.955 | 3.906 | 3.955 | 221,549 | +0.05(+1.25%) |
Jul 26, 2023 | 3.887 | 3.940 | 3.867 | 3.906 | 278,558 | +0.00(+0.00%) |
Jul 25, 2023 | 3.936 | 4.004 | 3.897 | 3.906 | 225,556 | -0.03(-0.75%) |
Jul 24, 2023 | 3.897 | 3.980 | 3.897 | 3.936 | 224,607 | +0.05(+1.26%) |
Jul 21, 2023 | 4.004 | 4.034 | 3.887 | 3.887 | 200,415 | -0.09(-2.22%) |
Jul 20, 2023 | 3.955 | 3.994 | 3.916 | 3.975 | 247,877 | +0.03(+0.74%) |
Jul 19, 2023 | 3.887 | 3.960 | 3.877 | 3.946 | 286,940 | +0.01(+0.25%) |
Jul 18, 2023 | 3.906 | 3.970 | 3.906 | 3.936 | 198,052 | +0.03(+0.75%) |
Jul 17, 2023 | 3.955 | 3.970 | 3.906 | 3.906 | 250,639 | -0.07(-1.72%) |
Jul 14, 2023 | 4.034 | 4.058 | 3.916 | 3.975 | 369,066 | -0.06(-1.46%) |
Jul 13, 2023 | 4.034 | 4.097 | 3.978 | 4.034 | 301,511 | +0.00(+0.00%) |
Jul 12, 2023 | 4.151 | 4.155 | 4.024 | 4.034 | 290,571 | -0.09(-2.14%) |
Jul 11, 2023 | 4.034 | 4.122 | 4.014 | 4.122 | 276,467 | +0.09(+2.18%) |
Jul 10, 2023 | 4.112 | 4.181 | 4.014 | 4.034 | 247,685 | -0.09(-2.14%) |
Jul 07, 2023 | 4.073 | 4.158 | 4.063 | 4.122 | 436,339 | +0.06(+1.45%) |
Jul 06, 2023 | 4.043 | 4.083 | 3.975 | 4.063 | 247,269 | -0.01(-0.24%) |
Jul 05, 2023 | 3.994 | 4.107 | 3.955 | 4.073 | 231,366 | +0.03(+0.73%) |
Jul 03, 2023 | 4.102 | 4.122 | 3.994 | 4.043 | 221,181 | -0.04(-0.96%) |
Jun 30, 2023 | 4.073 | 4.146 | 4.053 | 4.083 | 281,069 | +0.02(+0.48%) |
Jun 29, 2023 | 3.975 | 4.073 | 3.975 | 4.063 | 199,211 | +0.10(+2.47%) |
Jun 28, 2023 | 3.887 | 4.004 | 3.808 | 3.965 | 324,466 | +0.04(+1.00%) |
Jun 27, 2023 | 3.985 | 4.024 | 3.906 | 3.926 | 456,591 | -0.07(-1.72%) |
Jun 26, 2023 | 3.848 | 4.039 | 3.848 | 3.994 | 631,003 | +0.12(+3.03%) |
Jun 23, 2023 | 4.024 | 4.063 | 3.838 | 3.877 | 8,440,747 | -0.19(-4.58%) |
Jun 22, 2023 | 4.337 | 4.415 | 3.994 | 4.063 | 855,363 | -0.27(-6.32%) |
Jun 21, 2023 | 3.936 | 4.367 | 3.936 | 4.337 | 1,647,926 | +0.43(+11.03%) |
Jun 20, 2023 | 3.769 | 3.965 | 3.720 | 3.906 | 719,617 | +0.14(+3.64%) |
Jun 16, 2023 | 3.789 | 3.838 | 3.750 | 3.769 | 647,722 | -0.02(-0.52%) |
Jun 15, 2023 | 3.769 | 3.808 | 3.760 | 3.789 | 344,566 | +0.03(+0.78%) |
Jun 14, 2023 | 3.789 | 3.828 | 3.730 | 3.760 | 271,082 | -0.02(-0.52%) |
Jun 13, 2023 | 3.760 | 3.828 | 3.715 | 3.779 | 364,180 | +0.02(+0.52%) |
Jun 12, 2023 | 3.769 | 3.799 | 3.720 | 3.760 | 316,833 | -0.02(-0.52%) |
Jun 09, 2023 | 3.760 | 3.808 | 3.740 | 3.779 | 187,625 | +0.00(+0.00%) |
Jun 08, 2023 | 3.760 | 3.808 | 3.760 | 3.779 | 244,199 | +0.03(+0.78%) |
Jun 07, 2023 | 3.760 | 3.799 | 3.720 | 3.750 | 545,302 | -0.01(-0.26%) |
Jun 06, 2023 | 3.711 | 3.818 | 3.671 | 3.760 | 415,530 | +0.00(+0.00%) |
Jun 05, 2023 | 3.840 | 3.867 | 3.760 | 3.760 | 161,882 | -0.09(-2.29%) |
Jun 02, 2023 | 3.730 | 3.867 | 3.730 | 3.848 | 425,086 | +0.12(+3.15%) |