Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.770 | 5.775 | 5.710 | 5.710 | 2,469,850 | -0.20(-3.38%) |
Apr 29, 2024 | 5.850 | 5.935 | 5.820 | 5.910 | 1,655,276 | +0.09(+1.55%) |
Apr 26, 2024 | 5.810 | 5.860 | 5.760 | 5.820 | 806,007 | +0.01(+0.17%) |
Apr 25, 2024 | 5.770 | 5.840 | 5.750 | 5.810 | 1,578,259 | -0.10(-1.69%) |
Apr 24, 2024 | 5.920 | 5.950 | 5.895 | 5.910 | 891,018 | +0.02(+0.34%) |
Apr 23, 2024 | 5.910 | 5.920 | 5.880 | 5.890 | 1,269,745 | +0.01(+0.17%) |
Apr 22, 2024 | 5.850 | 5.920 | 5.830 | 5.880 | 2,035,549 | +0.11(+1.91%) |
Apr 19, 2024 | 5.750 | 5.800 | 5.703 | 5.770 | 2,376,613 | -0.10(-1.70%) |
Apr 18, 2024 | 5.890 | 5.920 | 5.850 | 5.870 | 1,559,088 | +0.01(+0.17%) |
Apr 17, 2024 | 5.860 | 5.900 | 5.840 | 5.860 | 2,504,327 | -0.06(-1.01%) |
Apr 16, 2024 | 5.950 | 5.970 | 5.880 | 5.920 | 2,032,172 | -0.21(-3.43%) |
Apr 15, 2024 | 6.190 | 6.240 | 6.120 | 6.130 | 2,099,064 | +0.02(+0.33%) |
Apr 12, 2024 | 6.180 | 6.196 | 6.090 | 6.110 | 2,343,808 | -0.13(-2.08%) |
Apr 11, 2024 | 6.210 | 6.260 | 6.165 | 6.240 | 1,419,203 | +0.09(+1.46%) |
Apr 10, 2024 | 6.070 | 6.200 | 6.070 | 6.150 | 1,644,668 | -0.05(-0.81%) |
Apr 09, 2024 | 6.280 | 6.280 | 6.180 | 6.200 | 2,064,694 | -0.03(-0.48%) |
Apr 08, 2024 | 6.190 | 6.265 | 6.180 | 6.230 | 1,862,423 | +0.08(+1.30%) |
Apr 05, 2024 | 6.100 | 6.169 | 6.075 | 6.150 | 1,368,073 | -0.03(-0.49%) |
Apr 04, 2024 | 6.280 | 6.305 | 6.165 | 6.180 | 2,139,907 | -0.04(-0.64%) |
Apr 03, 2024 | 6.150 | 6.240 | 6.150 | 6.220 | 1,388,855 | +0.08(+1.30%) |
Apr 02, 2024 | 6.120 | 6.150 | 6.090 | 6.140 | 1,215,587 | +0.01(+0.16%) |
Apr 01, 2024 | 6.190 | 6.190 | 6.110 | 6.130 | 1,402,513 | -0.29(-4.52%) |
Mar 28, 2024 | 6.370 | 6.430 | 6.370 | 6.420 | 1,244,500 | +0.04(+0.63%) |
Mar 27, 2024 | 6.400 | 6.410 | 6.340 | 6.380 | 1,678,337 | -0.07(-1.09%) |
Mar 26, 2024 | 6.530 | 6.555 | 6.440 | 6.450 | 3,488,294 | -0.07(-1.07%) |
Mar 25, 2024 | 6.500 | 6.546 | 6.460 | 6.520 | 2,091,072 | +0.02(+0.31%) |
Mar 22, 2024 | 6.560 | 6.560 | 6.474 | 6.500 | 2,116,493 | -0.07(-1.07%) |
Mar 21, 2024 | 6.550 | 6.617 | 6.540 | 6.570 | 2,792,989 | +0.18(+2.82%) |
Mar 20, 2024 | 6.310 | 6.400 | 6.274 | 6.390 | 1,797,353 | +0.09(+1.43%) |
Mar 19, 2024 | 6.320 | 6.330 | 6.250 | 6.300 | 2,685,662 | -0.03(-0.47%) |
Mar 18, 2024 | 6.260 | 6.340 | 6.240 | 6.330 | 2,809,133 | +0.19(+3.09%) |
Mar 15, 2024 | 6.110 | 6.160 | 6.100 | 6.140 | 2,889,857 | +0.05(+0.82%) |
Mar 14, 2024 | 6.130 | 6.160 | 6.070 | 6.090 | 2,871,233 | -0.01(-0.16%) |
Mar 13, 2024 | 6.060 | 6.110 | 6.059 | 6.100 | 2,145,199 | +0.01(+0.16%) |
Mar 12, 2024 | 6.020 | 6.100 | 6.020 | 6.090 | 1,648,645 | +0.09(+1.50%) |
Mar 11, 2024 | 6.010 | 6.020 | 5.945 | 6.000 | 2,724,822 | -0.25(-4.00%) |
Mar 08, 2024 | 6.270 | 6.325 | 6.220 | 6.250 | 2,939,653 | +0.01(+0.16%) |
Mar 07, 2024 | 6.210 | 6.280 | 6.210 | 6.240 | 2,104,995 | +0.07(+1.13%) |
Mar 06, 2024 | 6.150 | 6.220 | 6.130 | 6.170 | 3,795,829 | +0.12(+1.98%) |
Mar 05, 2024 | 6.020 | 6.100 | 6.000 | 6.050 | 2,748,295 | +0.18(+3.07%) |
Mar 04, 2024 | 5.860 | 5.905 | 5.820 | 5.870 | 2,664,123 | +0.03(+0.51%) |
Mar 01, 2024 | 5.780 | 5.848 | 5.780 | 5.840 | 1,637,090 | +0.12(+2.10%) |
Feb 29, 2024 | 5.730 | 5.746 | 5.670 | 5.720 | 2,469,774 | -0.04(-0.69%) |
Feb 28, 2024 | 5.700 | 5.775 | 5.700 | 5.760 | 2,123,343 | -0.01(-0.17%) |
Feb 27, 2024 | 5.710 | 5.780 | 5.690 | 5.770 | 3,163,937 | +0.11(+1.94%) |
Feb 26, 2024 | 5.680 | 5.685 | 5.640 | 5.660 | 1,043,702 | -0.03(-0.53%) |
Feb 23, 2024 | 5.710 | 5.720 | 5.680 | 5.690 | 1,501,605 | +0.01(+0.18%) |
Feb 22, 2024 | 5.630 | 5.690 | 5.610 | 5.680 | 1,784,527 | +0.11(+1.97%) |
Feb 21, 2024 | 5.570 | 5.590 | 5.480 | 5.570 | 2,239,849 | +0.01(+0.18%) |
Feb 20, 2024 | 5.530 | 5.575 | 5.520 | 5.560 | 1,675,266 | +0.03(+0.54%) |
Feb 16, 2024 | 5.480 | 5.540 | 5.480 | 5.530 | 2,192,989 | +0.08(+1.47%) |
Feb 15, 2024 | 5.430 | 5.470 | 5.410 | 5.450 | 2,045,390 | +0.01(+0.18%) |
Feb 14, 2024 | 5.430 | 5.450 | 5.390 | 5.440 | 6,969,730 | +0.05(+0.93%) |
Feb 13, 2024 | 5.420 | 5.440 | 5.350 | 5.390 | 2,792,369 | -0.06(-1.10%) |
Feb 12, 2024 | 5.450 | 5.485 | 5.450 | 5.450 | 1,700,589 | +0.01(+0.18%) |
Feb 09, 2024 | 5.420 | 5.440 | 5.385 | 5.440 | 1,930,337 | +0.00(+0.00%) |
Feb 08, 2024 | 5.440 | 5.460 | 5.410 | 5.440 | 1,992,174 | -0.04(-0.73%) |
Feb 07, 2024 | 5.500 | 5.516 | 5.450 | 5.480 | 2,017,878 | -0.04(-0.72%) |
Feb 06, 2024 | 5.520 | 5.530 | 5.480 | 5.520 | 2,615,784 | +0.03(+0.55%) |
Feb 05, 2024 | 5.470 | 5.530 | 5.440 | 5.490 | 3,670,815 | +0.06(+1.10%) |
Feb 02, 2024 | 5.410 | 5.475 | 5.370 | 5.430 | 9,893,999 | -0.09(-1.63%) |
Feb 01, 2024 | 5.570 | 5.585 | 5.470 | 5.520 | 11,012,316 | -0.22(-3.83%) |
Jan 31, 2024 | 5.580 | 5.910 | 5.530 | 5.740 | 18,149,388 | +0.53(+10.17%) |
Jan 30, 2024 | 5.210 | 5.260 | 5.190 | 5.210 | 5,341,058 | -0.03(-0.57%) |
Jan 29, 2024 | 5.150 | 5.240 | 5.130 | 5.240 | 7,106,439 | +0.15(+2.95%) |
Jan 26, 2024 | 5.060 | 5.140 | 5.045 | 5.090 | 5,987,114 | -0.01(-0.20%) |
Jan 25, 2024 | 5.160 | 5.160 | 5.090 | 5.100 | 4,186,190 | +0.00(+0.00%) |
Jan 24, 2024 | 5.030 | 5.110 | 4.990 | 5.100 | 7,236,104 | +0.11(+2.20%) |
Jan 23, 2024 | 5.010 | 5.025 | 4.945 | 4.990 | 4,246,776 | -0.05(-0.99%) |
Jan 22, 2024 | 5.040 | 5.070 | 5.010 | 5.040 | 9,235,469 | +0.09(+1.82%) |
Jan 19, 2024 | 4.920 | 4.970 | 4.890 | 4.950 | 6,794,419 | +0.02(+0.41%) |
Jan 18, 2024 | 4.940 | 4.960 | 4.870 | 4.930 | 7,420,362 | +0.01(+0.20%) |
Jan 17, 2024 | 4.920 | 4.960 | 4.900 | 4.920 | 8,152,610 | -0.12(-2.38%) |
Jan 16, 2024 | 4.990 | 5.060 | 4.970 | 5.040 | 7,967,066 | +0.28(+5.88%) |
Jan 12, 2024 | 4.780 | 4.800 | 4.724 | 4.760 | 8,239,099 | +0.01(+0.21%) |
Jan 11, 2024 | 4.750 | 4.790 | 4.730 | 4.750 | 12,461,984 | +0.04(+0.85%) |
Jan 10, 2024 | 4.680 | 4.720 | 4.652 | 4.710 | 4,734,692 | +0.04(+0.86%) |
Jan 09, 2024 | 4.700 | 4.700 | 4.650 | 4.670 | 5,127,621 | -0.05(-1.06%) |
Jan 08, 2024 | 4.700 | 4.738 | 4.675 | 4.720 | 5,222,855 | +0.02(+0.43%) |
Jan 05, 2024 | 4.590 | 4.760 | 4.590 | 4.700 | 9,929,674 | +0.19(+4.21%) |
Jan 04, 2024 | 4.470 | 4.570 | 4.463 | 4.510 | 12,558,242 | +0.04(+0.89%) |
Jan 03, 2024 | 4.430 | 4.490 | 4.430 | 4.470 | 9,606,895 | +0.01(+0.22%) |
Jan 02, 2024 | 4.480 | 4.500 | 4.450 | 4.460 | 8,730,520 | -0.05(-1.11%) |
Dec 29, 2023 | 4.500 | 4.540 | 4.480 | 4.510 | 3,214,392 | +0.00(+0.00%) |
Dec 28, 2023 | 4.490 | 4.535 | 4.490 | 4.510 | 2,187,680 | +0.06(+1.35%) |
Dec 27, 2023 | 4.470 | 4.490 | 4.450 | 4.450 | 1,556,328 | -0.01(-0.22%) |
Dec 26, 2023 | 4.470 | 4.488 | 4.440 | 4.460 | 970,533 | -0.04(-0.89%) |
Dec 22, 2023 | 4.500 | 4.530 | 4.490 | 4.500 | 773,749 | +0.02(+0.45%) |
Dec 21, 2023 | 4.470 | 4.480 | 4.435 | 4.480 | 1,463,100 | +0.05(+1.13%) |
Dec 20, 2023 | 4.450 | 4.480 | 4.420 | 4.430 | 1,891,691 | +0.05(+1.14%) |
Dec 19, 2023 | 4.380 | 4.400 | 4.340 | 4.380 | 1,506,197 | +0.01(+0.23%) |
Dec 18, 2023 | 4.350 | 4.380 | 4.350 | 4.370 | 1,287,403 | +0.07(+1.63%) |
Dec 15, 2023 | 4.390 | 4.400 | 4.300 | 4.300 | 1,551,203 | -0.05(-1.15%) |
Dec 14, 2023 | 4.300 | 4.410 | 4.290 | 4.350 | 5,865,045 | +0.04(+0.93%) |
Dec 13, 2023 | 4.250 | 4.330 | 4.230 | 4.310 | 4,433,801 | +0.06(+1.41%) |
Dec 12, 2023 | 4.210 | 4.275 | 4.205 | 4.250 | 5,535,729 | +0.04(+0.95%) |
Dec 11, 2023 | 4.180 | 4.230 | 4.130 | 4.210 | 12,221,391 | +0.02(+0.48%) |
Dec 08, 2023 | 4.150 | 4.200 | 4.120 | 4.190 | 5,810,146 | -0.03(-0.71%) |
Dec 07, 2023 | 4.180 | 4.230 | 4.160 | 4.220 | 5,289,478 | +0.08(+1.93%) |
Dec 06, 2023 | 4.150 | 4.200 | 4.130 | 4.140 | 5,480,330 | +0.06(+1.47%) |
Dec 05, 2023 | 4.070 | 4.110 | 4.060 | 4.080 | 4,093,328 | -0.02(-0.49%) |
Dec 04, 2023 | 4.130 | 4.140 | 4.090 | 4.100 | 4,148,037 | -0.05(-1.20%) |
Dec 01, 2023 | 4.100 | 4.175 | 4.090 | 4.150 | 6,320,102 | +0.04(+0.97%) |
Nov 30, 2023 | 4.140 | 4.140 | 4.100 | 4.110 | 3,381,132 | +0.01(+0.24%) |
Nov 29, 2023 | 4.080 | 4.110 | 4.070 | 4.100 | 4,726,597 | +0.04(+0.99%) |
Nov 28, 2023 | 4.070 | 4.075 | 4.030 | 4.060 | 7,651,018 | -0.06(-1.46%) |
Nov 27, 2023 | 4.120 | 4.130 | 4.100 | 4.120 | 3,704,821 | +0.03(+0.73%) |
Nov 24, 2023 | 4.110 | 4.120 | 4.090 | 4.090 | 1,241,230 | -0.06(-1.45%) |
Nov 22, 2023 | 4.120 | 4.170 | 4.120 | 4.150 | 5,969,825 | +0.02(+0.48%) |
Nov 21, 2023 | 4.140 | 4.175 | 4.130 | 4.130 | 5,234,973 | -0.07(-1.67%) |
Nov 20, 2023 | 4.170 | 4.210 | 4.161 | 4.200 | 6,098,249 | +0.03(+0.72%) |
Nov 17, 2023 | 4.120 | 4.200 | 4.120 | 4.170 | 6,237,879 | +0.10(+2.46%) |
Nov 16, 2023 | 4.090 | 4.110 | 4.060 | 4.070 | 5,818,001 | -0.02(-0.49%) |
Nov 15, 2023 | 4.120 | 4.130 | 4.075 | 4.090 | 6,112,377 | -0.05(-1.21%) |
Nov 14, 2023 | 4.080 | 4.140 | 4.060 | 4.140 | 8,333,718 | +0.11(+2.73%) |
Nov 13, 2023 | 4.040 | 4.080 | 4.014 | 4.030 | 7,103,786 | -0.01(-0.25%) |
Nov 10, 2023 | 4.020 | 4.050 | 3.960 | 4.040 | 9,878,530 | +0.06(+1.51%) |
Nov 09, 2023 | 3.970 | 4.060 | 3.970 | 3.980 | 8,588,777 | +0.06(+1.53%) |
Nov 08, 2023 | 3.980 | 3.990 | 3.900 | 3.920 | 6,922,676 | -0.21(-5.08%) |
Nov 07, 2023 | 4.090 | 4.130 | 4.070 | 4.130 | 7,169,899 | +0.00(+0.00%) |
Nov 06, 2023 | 4.140 | 4.150 | 4.100 | 4.130 | 7,547,909 | +0.00(+0.00%) |
Nov 03, 2023 | 4.140 | 4.180 | 4.121 | 4.130 | 9,892,371 | +0.04(+0.98%) |
Nov 02, 2023 | 4.070 | 4.110 | 4.050 | 4.090 | 7,875,198 | +0.04(+0.99%) |
Nov 01, 2023 | 3.910 | 4.090 | 3.910 | 4.050 | 9,714,938 | +0.18(+4.65%) |
Oct 31, 2023 | 3.910 | 3.930 | 3.850 | 3.870 | 10,012,029 | -0.06(-1.53%) |
Oct 30, 2023 | 3.870 | 3.950 | 3.840 | 3.930 | 10,021,089 | +0.00(+0.00%) |
Oct 27, 2023 | 3.860 | 3.930 | 3.810 | 3.930 | 9,649,969 | +0.15(+3.97%) |
Oct 26, 2023 | 3.790 | 3.810 | 3.750 | 3.780 | 9,035,114 | -0.06(-1.56%) |
Oct 25, 2023 | 3.810 | 3.860 | 3.810 | 3.840 | 8,202,950 | +0.01(+0.26%) |
Oct 24, 2023 | 3.830 | 3.860 | 3.820 | 3.830 | 5,674,060 | +0.00(+0.00%) |
Oct 23, 2023 | 3.840 | 3.880 | 3.810 | 3.830 | 9,510,773 | -0.03(-0.78%) |
Oct 20, 2023 | 3.900 | 3.900 | 3.840 | 3.860 | 8,779,181 | -0.04(-1.03%) |
Oct 19, 2023 | 3.920 | 3.990 | 3.900 | 3.900 | 10,273,230 | -0.04(-1.02%) |
Oct 18, 2023 | 4.010 | 4.035 | 3.930 | 3.940 | 8,881,624 | -0.08(-1.99%) |
Oct 17, 2023 | 3.960 | 4.060 | 3.950 | 4.020 | 8,151,805 | +0.02(+0.50%) |
Oct 16, 2023 | 3.980 | 4.030 | 3.970 | 4.000 | 7,477,596 | +0.04(+1.01%) |
Oct 13, 2023 | 4.020 | 4.030 | 3.930 | 3.960 | 11,842,859 | -0.10(-2.46%) |
Oct 12, 2023 | 4.080 | 4.090 | 4.020 | 4.060 | 10,693,876 | -0.04(-0.98%) |
Oct 11, 2023 | 4.090 | 4.105 | 4.050 | 4.100 | 10,654,744 | +0.00(+0.00%) |
Oct 10, 2023 | 4.110 | 4.130 | 4.080 | 4.100 | 8,542,344 | +0.05(+1.23%) |
Oct 09, 2023 | 4.030 | 4.065 | 4.000 | 4.050 | 7,615,850 | +0.00(+0.00%) |
Oct 06, 2023 | 4.010 | 4.070 | 3.990 | 4.050 | 13,684,648 | +0.04(+1.00%) |
Oct 05, 2023 | 3.950 | 4.030 | 3.950 | 4.010 | 10,365,527 | +0.16(+4.16%) |
Oct 04, 2023 | 3.860 | 3.860 | 3.800 | 3.850 | 9,696,871 | -0.07(-1.79%) |
Oct 03, 2023 | 3.950 | 3.950 | 3.890 | 3.920 | 9,657,826 | -0.09(-2.24%) |
Oct 02, 2023 | 4.010 | 4.040 | 3.980 | 4.010 | 10,739,464 | -0.01(-0.25%) |
Sep 29, 2023 | 4.070 | 4.070 | 4.000 | 4.020 | 9,726,201 | -0.12(-2.90%) |
Sep 28, 2023 | 4.130 | 4.175 | 4.110 | 4.140 | 9,096,264 | -0.01(-0.14%) |
Sep 27, 2023 | 4.116 | 4.163 | 4.082 | 4.146 | 5,552,402 | +0.05(+1.20%) |
Sep 26, 2023 | 4.146 | 4.175 | 4.086 | 4.096 | 6,830,712 | -0.08(-1.89%) |
Sep 25, 2023 | 4.175 | 4.195 | 4.156 | 4.175 | 9,366,659 | -0.07(-1.63%) |
Sep 22, 2023 | 4.284 | 4.284 | 4.225 | 4.244 | 5,464,190 | -0.03(-0.69%) |
Sep 21, 2023 | 4.274 | 4.294 | 4.244 | 4.274 | 5,086,145 | -0.04(-0.92%) |
Sep 20, 2023 | 4.363 | 4.383 | 4.304 | 4.313 | 2,398,261 | -0.09(-2.02%) |
Sep 19, 2023 | 4.363 | 4.412 | 4.363 | 4.402 | 3,364,151 | +0.07(+1.59%) |
Sep 18, 2023 | 4.313 | 4.343 | 4.291 | 4.333 | 3,235,177 | +0.01(+0.23%) |
Sep 15, 2023 | 4.333 | 4.343 | 4.316 | 4.323 | 2,935,482 | +0.00(+0.00%) |
Sep 14, 2023 | 4.244 | 4.363 | 4.244 | 4.323 | 3,338,554 | +0.12(+2.82%) |
Sep 13, 2023 | 4.165 | 4.205 | 4.165 | 4.205 | 3,249,927 | +0.09(+2.16%) |
Sep 12, 2023 | 4.106 | 4.126 | 4.086 | 4.116 | 5,397,942 | -0.03(-0.71%) |
Sep 11, 2023 | 4.086 | 4.156 | 4.086 | 4.146 | 6,033,543 | +0.12(+2.94%) |
Sep 08, 2023 | 4.027 | 4.037 | 3.993 | 4.027 | 3,516,831 | +0.00(+0.00%) |
Sep 07, 2023 | 4.017 | 4.047 | 4.008 | 4.027 | 2,020,349 | +0.00(+0.00%) |
Sep 06, 2023 | 3.998 | 4.042 | 3.998 | 4.027 | 1,782,193 | +0.08(+2.00%) |
Sep 05, 2023 | 3.938 | 3.963 | 3.929 | 3.948 | 1,137,592 | +0.02(+0.50%) |
Sep 01, 2023 | 3.899 | 3.938 | 3.889 | 3.929 | 1,041,184 | +0.10(+2.58%) |
Aug 31, 2023 | 3.820 | 3.840 | 3.810 | 3.830 | 2,189,622 | +0.01(+0.26%) |
Aug 30, 2023 | 3.830 | 3.840 | 3.810 | 3.820 | 1,752,130 | +0.00(+0.00%) |
Aug 29, 2023 | 3.771 | 3.820 | 3.762 | 3.820 | 1,850,447 | +0.05(+1.31%) |
Aug 28, 2023 | 3.780 | 3.790 | 3.761 | 3.771 | 2,356,928 | +0.03(+0.79%) |
Aug 25, 2023 | 3.741 | 3.751 | 3.702 | 3.741 | 1,052,708 | +0.03(+0.80%) |
Aug 24, 2023 | 3.721 | 3.741 | 3.702 | 3.711 | 1,443,513 | -0.02(-0.53%) |
Aug 23, 2023 | 3.692 | 3.746 | 3.692 | 3.731 | 843,305 | +0.05(+1.34%) |
Aug 22, 2023 | 3.682 | 3.706 | 3.672 | 3.682 | 1,254,046 | +0.04(+1.08%) |
Aug 21, 2023 | 3.623 | 3.652 | 3.608 | 3.642 | 1,599,823 | +0.03(+0.82%) |
Aug 18, 2023 | 3.593 | 3.642 | 3.593 | 3.613 | 2,778,071 | +0.00(+0.00%) |
Aug 17, 2023 | 3.632 | 3.652 | 3.603 | 3.613 | 1,993,221 | +0.02(+0.55%) |
Aug 16, 2023 | 3.603 | 3.623 | 3.583 | 3.593 | 1,606,074 | -0.01(-0.27%) |
Aug 15, 2023 | 3.632 | 3.642 | 3.603 | 3.603 | 892,472 | -0.05(-1.35%) |
Aug 14, 2023 | 3.662 | 3.672 | 3.632 | 3.652 | 685,654 | -0.04(-1.07%) |
Aug 11, 2023 | 3.711 | 3.711 | 3.692 | 3.692 | 791,347 | -0.02(-0.53%) |
Aug 10, 2023 | 3.711 | 3.761 | 3.702 | 3.711 | 1,417,059 | +0.01(+0.27%) |
Aug 09, 2023 | 3.702 | 3.721 | 3.682 | 3.702 | 947,414 | -0.08(-2.09%) |
Aug 08, 2023 | 3.800 | 3.790 | 3.746 | 3.780 | 783,228 | -0.06(-1.54%) |
Aug 07, 2023 | 3.850 | 3.850 | 3.810 | 3.840 | 603,872 | +0.05(+1.30%) |
Aug 04, 2023 | 3.790 | 3.820 | 3.771 | 3.790 | 638,591 | +0.06(+1.59%) |
Aug 03, 2023 | 3.721 | 3.756 | 3.711 | 3.731 | 1,123,502 | -0.02(-0.53%) |
Aug 02, 2023 | 3.741 | 3.751 | 3.711 | 3.751 | 1,229,512 | -0.06(-1.55%) |
Aug 01, 2023 | 4.017 | 4.027 | 3.711 | 3.810 | 3,370,744 | -0.32(-7.66%) |
Jul 31, 2023 | 4.136 | 4.136 | 4.111 | 4.126 | 341,198 | -0.02(-0.48%) |
Jul 28, 2023 | 4.116 | 4.165 | 4.106 | 4.146 | 453,816 | +0.07(+1.69%) |
Jul 27, 2023 | 4.086 | 4.116 | 4.057 | 4.077 | 358,665 | +0.00(+0.00%) |
Jul 26, 2023 | 4.057 | 4.077 | 4.037 | 4.077 | 337,190 | +0.02(+0.49%) |
Jul 25, 2023 | 4.047 | 4.067 | 4.032 | 4.057 | 489,315 | +0.07(+1.73%) |
Jul 24, 2023 | 3.938 | 4.003 | 3.938 | 3.988 | 391,928 | +0.05(+1.25%) |
Jul 21, 2023 | 3.968 | 3.968 | 3.919 | 3.938 | 265,156 | -0.03(-0.75%) |
Jul 20, 2023 | 3.958 | 3.983 | 3.948 | 3.968 | 511,553 | -0.04(-0.99%) |
Jul 19, 2023 | 3.978 | 4.012 | 3.978 | 4.008 | 404,408 | +0.05(+1.25%) |
Jul 18, 2023 | 3.938 | 3.968 | 3.933 | 3.958 | 507,023 | +0.05(+1.26%) |
Jul 17, 2023 | 3.879 | 3.919 | 3.879 | 3.909 | 213,772 | +0.00(+0.00%) |
Jul 14, 2023 | 3.938 | 3.943 | 3.899 | 3.909 | 425,747 | -0.04(-1.00%) |
Jul 13, 2023 | 3.909 | 3.958 | 3.909 | 3.948 | 529,591 | +0.06(+1.52%) |
Jul 12, 2023 | 3.850 | 3.899 | 3.850 | 3.889 | 341,430 | +0.05(+1.29%) |
Jul 11, 2023 | 3.810 | 3.840 | 3.800 | 3.840 | 317,484 | +0.03(+0.78%) |
Jul 10, 2023 | 3.790 | 3.820 | 3.780 | 3.810 | 270,783 | +0.00(+0.00%) |
Jul 07, 2023 | 3.761 | 3.820 | 3.761 | 3.810 | 375,205 | +0.06(+1.58%) |
Jul 06, 2023 | 3.810 | 3.810 | 3.741 | 3.751 | 313,303 | -0.10(-2.56%) |
Jul 05, 2023 | 3.830 | 3.850 | 3.820 | 3.850 | 584,719 | +0.02(+0.52%) |
Jul 03, 2023 | 3.830 | 3.850 | 3.825 | 3.830 | 306,101 | +0.05(+1.31%) |
Jun 30, 2023 | 3.771 | 3.800 | 3.761 | 3.780 | 931,233 | +0.02(+0.53%) |
Jun 29, 2023 | 3.751 | 3.771 | 3.721 | 3.761 | 797,892 | -0.06(-1.55%) |
Jun 28, 2023 | 3.800 | 3.830 | 3.790 | 3.820 | 503,858 | +0.09(+2.38%) |
Jun 27, 2023 | 3.731 | 3.731 | 3.702 | 3.731 | 1,148,047 | -0.02(-0.53%) |
Jun 26, 2023 | 3.741 | 3.771 | 3.721 | 3.751 | 504,378 | +0.00(+0.00%) |
Jun 23, 2023 | 3.780 | 3.780 | 3.731 | 3.751 | 558,063 | -0.12(-3.06%) |
Jun 22, 2023 | 3.850 | 3.879 | 3.845 | 3.869 | 371,398 | +0.00(+0.00%) |
Jun 21, 2023 | 3.830 | 3.889 | 3.823 | 3.869 | 889,337 | +0.06(+1.55%) |
Jun 20, 2023 | 3.850 | 3.850 | 3.780 | 3.810 | 616,718 | -0.10(-2.53%) |
Jun 16, 2023 | 3.938 | 3.958 | 3.899 | 3.909 | 1,191,019 | +0.00(+0.00%) |
Jun 15, 2023 | 3.850 | 3.909 | 3.840 | 3.909 | 1,370,301 | +0.15(+3.94%) |
Jun 14, 2023 | 3.751 | 3.780 | 3.736 | 3.761 | 1,022,789 | +0.04(+1.06%) |
Jun 13, 2023 | 3.682 | 3.726 | 3.682 | 3.721 | 769,603 | +0.06(+1.62%) |
Jun 12, 2023 | 3.662 | 3.672 | 3.642 | 3.662 | 1,333,389 | -0.03(-0.80%) |
Jun 09, 2023 | 3.682 | 3.702 | 3.667 | 3.692 | 1,031,369 | +0.02(+0.54%) |
Jun 08, 2023 | 3.662 | 3.672 | 3.632 | 3.672 | 799,262 | +0.01(+0.27%) |
Jun 07, 2023 | 3.662 | 3.672 | 3.637 | 3.662 | 541,858 | -0.04(-1.07%) |
Jun 06, 2023 | 3.613 | 3.711 | 3.613 | 3.702 | 1,090,728 | +0.11(+3.02%) |
Jun 05, 2023 | 3.642 | 3.652 | 3.593 | 3.593 | 966,993 | -0.03(-0.82%) |
Jun 02, 2023 | 3.603 | 3.632 | 3.593 | 3.623 | 1,079,828 | +0.11(+3.09%) |
Jun 01, 2023 | 3.494 | 3.539 | 3.484 | 3.514 | 2,696,535 | +0.05(+1.42%) |
May 31, 2023 | 3.415 | 3.474 | 3.415 | 3.465 | 2,755,943 | +0.00(+0.00%) |
May 30, 2023 | 3.435 | 3.465 | 3.415 | 3.465 | 2,281,056 | +0.01(+0.29%) |
May 26, 2023 | 3.455 | 3.470 | 3.439 | 3.455 | 1,356,118 | -0.05(-1.41%) |
May 25, 2023 | 3.494 | 3.524 | 3.474 | 3.504 | 1,502,368 | -0.03(-0.84%) |
May 24, 2023 | 3.563 | 3.563 | 3.504 | 3.534 | 1,779,490 | -0.03(-0.83%) |
May 23, 2023 | 3.573 | 3.593 | 3.563 | 3.563 | 1,151,663 | +0.00(+0.00%) |
May 22, 2023 | 3.534 | 3.573 | 3.514 | 3.563 | 1,044,304 | +0.07(+1.98%) |
May 19, 2023 | 3.504 | 3.529 | 3.484 | 3.494 | 2,419,982 | -0.09(-2.48%) |
May 18, 2023 | 3.613 | 3.613 | 3.534 | 3.583 | 2,650,145 | -0.05(-1.36%) |
May 17, 2023 | 3.583 | 3.632 | 3.573 | 3.632 | 797,065 | +0.09(+2.51%) |
May 16, 2023 | 3.593 | 3.593 | 3.529 | 3.544 | 1,557,058 | -0.07(-1.91%) |
May 15, 2023 | 3.544 | 3.613 | 3.544 | 3.613 | 685,496 | +0.11(+3.10%) |
May 12, 2023 | 3.524 | 3.573 | 3.494 | 3.504 | 1,542,254 | -0.04(-1.11%) |
May 11, 2023 | 3.524 | 3.544 | 3.523 | 3.544 | 431,360 | +0.06(+1.70%) |
May 10, 2023 | 3.524 | 3.524 | 3.474 | 3.484 | 574,791 | -0.02(-0.56%) |
May 09, 2023 | 3.504 | 3.514 | 3.494 | 3.504 | 482,563 | +0.03(+0.85%) |
May 08, 2023 | 3.465 | 3.504 | 3.465 | 3.474 | 310,427 | +0.00(+0.00%) |
May 05, 2023 | 3.386 | 3.484 | 3.386 | 3.474 | 1,824,286 | +0.12(+3.53%) |
May 04, 2023 | 3.386 | 3.399 | 3.336 | 3.356 | 1,087,774 | -0.04(-1.16%) |
May 03, 2023 | 3.396 | 3.435 | 3.391 | 3.396 | 2,589,709 | -0.01(-0.29%) |
May 02, 2023 | 3.415 | 3.425 | 3.356 | 3.405 | 1,500,190 | -0.10(-2.82%) |