Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.140 | 1.140 | 1.080 | 1.140 | 713,708 | +0.02(+1.79%) |
May 23, 2024 | 1.170 | 1.170 | 1.090 | 1.120 | 494,808 | -0.05(-4.27%) |
May 22, 2024 | 1.200 | 1.200 | 1.140 | 1.170 | 708,830 | -0.03(-2.50%) |
May 21, 2024 | 1.150 | 1.200 | 1.100 | 1.200 | 755,324 | +0.04(+3.45%) |
May 20, 2024 | 1.170 | 1.175 | 1.130 | 1.160 | 1,247,341 | -0.05(-4.13%) |
May 17, 2024 | 1.180 | 1.210 | 1.150 | 1.210 | 1,039,201 | -0.02(-1.63%) |
May 16, 2024 | 1.180 | 1.230 | 1.120 | 1.230 | 1,732,549 | +0.04(+3.36%) |
May 15, 2024 | 1.160 | 1.220 | 1.100 | 1.190 | 3,486,574 | +0.04(+3.93%) |
May 14, 2024 | 1.180 | 1.290 | 0.9855 | 1.145 | 13,053,652 | -1.19(-51.07%) |
May 13, 2024 | 2.230 | 2.370 | 2.230 | 2.340 | 1,058,359 | +0.11(+5.17%) |
May 10, 2024 | 2.500 | 2.620 | 2.220 | 2.225 | 809,774 | -0.27(-10.82%) |
May 09, 2024 | 2.660 | 2.660 | 2.460 | 2.495 | 360,303 | -0.11(-4.41%) |
May 08, 2024 | 2.680 | 2.720 | 2.550 | 2.610 | 237,773 | -0.11(-4.04%) |
May 07, 2024 | 2.690 | 2.780 | 2.690 | 2.720 | 321,276 | +0.02(+0.74%) |
May 06, 2024 | 2.720 | 2.740 | 2.680 | 2.700 | 161,597 | -0.01(-0.37%) |
May 03, 2024 | 2.710 | 2.730 | 2.660 | 2.710 | 242,897 | +0.05(+1.88%) |
May 02, 2024 | 2.570 | 2.660 | 2.510 | 2.660 | 369,538 | +0.13(+5.14%) |
May 01, 2024 | 2.790 | 2.790 | 2.500 | 2.530 | 884,632 | -0.18(-6.64%) |
Apr 30, 2024 | 2.800 | 2.870 | 2.710 | 2.710 | 223,834 | -0.12(-4.24%) |
Apr 29, 2024 | 2.920 | 2.940 | 2.830 | 2.830 | 239,895 | -0.02(-0.70%) |
Apr 26, 2024 | 2.780 | 2.870 | 2.750 | 2.850 | 320,653 | +0.06(+2.15%) |
Apr 25, 2024 | 2.780 | 2.850 | 2.610 | 2.790 | 244,808 | -0.06(-2.11%) |
Apr 24, 2024 | 2.930 | 3.030 | 2.840 | 2.850 | 263,740 | +0.01(+0.35%) |
Apr 23, 2024 | 2.990 | 3.110 | 2.830 | 2.840 | 141,061 | -0.15(-5.02%) |
Apr 22, 2024 | 3.110 | 3.110 | 2.945 | 2.990 | 182,445 | +0.00(+0.00%) |
Apr 19, 2024 | 3.030 | 3.120 | 2.820 | 2.990 | 290,362 | -0.02(-0.66%) |
Apr 18, 2024 | 3.170 | 3.230 | 3.010 | 3.010 | 272,994 | -0.17(-5.35%) |
Apr 17, 2024 | 3.490 | 3.600 | 3.180 | 3.180 | 222,220 | -0.27(-7.83%) |
Apr 16, 2024 | 3.710 | 3.750 | 3.390 | 3.450 | 478,797 | -0.31(-8.24%) |
Apr 15, 2024 | 3.790 | 3.800 | 3.645 | 3.760 | 376,491 | -0.05(-1.31%) |
Apr 12, 2024 | 3.930 | 4.020 | 3.752 | 3.810 | 209,816 | -0.15(-3.79%) |
Apr 11, 2024 | 3.910 | 4.010 | 3.820 | 3.960 | 163,679 | +0.11(+2.86%) |
Apr 10, 2024 | 4.030 | 4.070 | 3.800 | 3.850 | 242,969 | -0.21(-5.17%) |
Apr 09, 2024 | 4.210 | 4.280 | 4.060 | 4.060 | 225,086 | +0.04(+1.00%) |
Apr 08, 2024 | 4.050 | 4.050 | 3.900 | 4.020 | 249,782 | -0.01(-0.25%) |
Apr 05, 2024 | 4.150 | 4.180 | 3.940 | 4.030 | 347,277 | -0.15(-3.59%) |
Apr 04, 2024 | 4.220 | 4.310 | 4.080 | 4.180 | 424,711 | +0.00(+0.00%) |
Apr 03, 2024 | 4.010 | 4.210 | 3.960 | 4.180 | 320,399 | +0.16(+3.98%) |
Apr 02, 2024 | 3.920 | 4.030 | 3.760 | 4.020 | 303,834 | +0.00(+0.00%) |
Apr 01, 2024 | 4.100 | 4.140 | 3.760 | 4.020 | 558,840 | -0.07(-1.71%) |
Mar 28, 2024 | 4.040 | 4.160 | 3.930 | 4.090 | 228,305 | +0.05(+1.24%) |
Mar 27, 2024 | 3.960 | 4.070 | 3.830 | 4.040 | 252,017 | +0.12(+3.19%) |
Mar 26, 2024 | 4.010 | 4.010 | 3.880 | 3.915 | 257,285 | -0.08(-2.12%) |
Mar 25, 2024 | 3.950 | 4.040 | 3.860 | 4.000 | 254,500 | +0.04(+1.01%) |
Mar 22, 2024 | 4.360 | 4.360 | 3.950 | 3.960 | 506,961 | -0.29(-6.82%) |
Mar 21, 2024 | 4.040 | 4.350 | 3.990 | 4.250 | 467,910 | +0.22(+5.46%) |
Mar 20, 2024 | 3.940 | 4.050 | 3.820 | 4.030 | 541,157 | +0.07(+1.77%) |
Mar 19, 2024 | 3.750 | 4.170 | 3.550 | 3.960 | 1,086,456 | +0.63(+18.92%) |
Mar 18, 2024 | 3.190 | 3.371 | 3.160 | 3.330 | 645,405 | +0.13(+4.06%) |
Mar 15, 2024 | 3.320 | 3.380 | 3.170 | 3.200 | 1,064,447 | -0.09(-2.74%) |
Mar 14, 2024 | 3.430 | 3.460 | 3.250 | 3.290 | 486,743 | -0.14(-4.08%) |
Mar 13, 2024 | 3.430 | 3.520 | 3.270 | 3.430 | 594,245 | +0.01(+0.29%) |
Mar 12, 2024 | 3.620 | 3.630 | 3.420 | 3.420 | 267,458 | -0.18(-5.00%) |
Mar 11, 2024 | 3.710 | 3.725 | 3.525 | 3.600 | 229,684 | -0.08(-2.17%) |
Mar 08, 2024 | 3.890 | 3.930 | 3.640 | 3.680 | 168,755 | -0.17(-4.42%) |
Mar 07, 2024 | 3.920 | 3.920 | 3.690 | 3.850 | 297,110 | -0.02(-0.52%) |
Mar 06, 2024 | 4.090 | 4.200 | 3.790 | 3.870 | 401,191 | -0.22(-5.38%) |
Mar 05, 2024 | 4.330 | 4.370 | 4.090 | 4.090 | 168,695 | -0.28(-6.41%) |
Mar 04, 2024 | 4.580 | 4.620 | 4.350 | 4.370 | 193,794 | -0.20(-4.38%) |
Mar 01, 2024 | 4.420 | 4.630 | 4.340 | 4.570 | 136,163 | +0.17(+3.86%) |
Feb 29, 2024 | 4.420 | 4.450 | 4.250 | 4.400 | 241,627 | -0.01(-0.23%) |
Feb 28, 2024 | 4.510 | 4.617 | 4.280 | 4.410 | 216,876 | -0.11(-2.43%) |
Feb 27, 2024 | 4.400 | 4.543 | 4.340 | 4.520 | 158,518 | +0.15(+3.43%) |
Feb 26, 2024 | 4.310 | 4.400 | 4.250 | 4.370 | 146,873 | +0.06(+1.39%) |
Feb 23, 2024 | 4.380 | 4.380 | 4.230 | 4.310 | 191,706 | -0.08(-1.82%) |
Feb 22, 2024 | 4.540 | 4.620 | 4.380 | 4.390 | 169,952 | -0.15(-3.30%) |
Feb 21, 2024 | 4.590 | 4.590 | 4.470 | 4.540 | 164,524 | -0.10(-2.16%) |
Feb 20, 2024 | 4.590 | 4.720 | 4.590 | 4.640 | 147,193 | -0.04(-0.85%) |
Feb 16, 2024 | 4.710 | 4.770 | 4.580 | 4.680 | 188,168 | -0.01(-0.21%) |
Feb 15, 2024 | 4.650 | 4.860 | 4.630 | 4.690 | 467,691 | +0.09(+1.96%) |
Feb 14, 2024 | 4.720 | 4.770 | 4.460 | 4.600 | 2,780,708 | -0.10(-2.13%) |
Feb 13, 2024 | 4.480 | 4.810 | 4.320 | 4.700 | 740,385 | +0.21(+4.68%) |
Feb 12, 2024 | 4.320 | 4.530 | 4.320 | 4.490 | 366,475 | +0.15(+3.46%) |
Feb 09, 2024 | 4.340 | 4.340 | 4.210 | 4.340 | 403,817 | +0.02(+0.46%) |
Feb 08, 2024 | 4.340 | 4.370 | 4.240 | 4.320 | 262,519 | -0.06(-1.37%) |
Feb 07, 2024 | 4.420 | 4.440 | 4.350 | 4.380 | 289,228 | -0.02(-0.45%) |
Feb 06, 2024 | 4.310 | 4.420 | 4.310 | 4.400 | 246,749 | +0.07(+1.62%) |
Feb 05, 2024 | 4.390 | 4.450 | 4.290 | 4.330 | 224,359 | -0.12(-2.70%) |
Feb 02, 2024 | 4.480 | 4.521 | 4.290 | 4.450 | 387,961 | -0.06(-1.33%) |
Feb 01, 2024 | 4.450 | 4.600 | 4.450 | 4.510 | 366,987 | +0.09(+2.04%) |
Jan 31, 2024 | 4.620 | 4.620 | 4.400 | 4.420 | 374,252 | -0.18(-3.91%) |
Jan 30, 2024 | 4.650 | 4.700 | 4.550 | 4.600 | 292,162 | -0.08(-1.71%) |
Jan 29, 2024 | 4.660 | 4.700 | 4.580 | 4.680 | 309,925 | +0.07(+1.52%) |
Jan 26, 2024 | 4.580 | 4.610 | 4.400 | 4.610 | 330,989 | +0.00(+0.00%) |
Jan 25, 2024 | 4.700 | 4.729 | 4.500 | 4.610 | 342,108 | -0.09(-1.91%) |
Jan 24, 2024 | 5.060 | 5.140 | 4.690 | 4.700 | 272,686 | -0.34(-6.75%) |
Jan 23, 2024 | 4.970 | 5.050 | 4.790 | 5.040 | 239,484 | +0.08(+1.61%) |
Jan 22, 2024 | 4.900 | 5.030 | 4.850 | 4.960 | 246,004 | +0.06(+1.22%) |
Jan 19, 2024 | 4.980 | 5.020 | 4.830 | 4.900 | 305,723 | -0.04(-0.81%) |
Jan 18, 2024 | 4.980 | 5.030 | 4.770 | 4.940 | 214,631 | -0.04(-0.80%) |
Jan 17, 2024 | 4.940 | 5.010 | 4.790 | 4.980 | 202,207 | -0.03(-0.60%) |
Jan 16, 2024 | 4.850 | 5.160 | 4.850 | 5.010 | 465,127 | +0.01(+0.20%) |
Jan 12, 2024 | 5.240 | 5.300 | 4.690 | 5.000 | 629,502 | -0.21(-4.03%) |
Jan 11, 2024 | 5.170 | 5.320 | 4.960 | 5.210 | 412,615 | -0.01(-0.19%) |
Jan 10, 2024 | 5.440 | 5.500 | 5.080 | 5.220 | 207,641 | -0.21(-3.87%) |
Jan 09, 2024 | 5.310 | 5.545 | 5.285 | 5.430 | 220,116 | +0.05(+0.93%) |
Jan 08, 2024 | 5.430 | 5.630 | 5.330 | 5.380 | 297,488 | -0.18(-3.24%) |
Jan 05, 2024 | 5.720 | 5.740 | 5.420 | 5.560 | 345,258 | -0.16(-2.80%) |
Jan 04, 2024 | 5.640 | 5.840 | 5.440 | 5.720 | 566,409 | +0.02(+0.35%) |
Jan 03, 2024 | 5.820 | 5.900 | 5.620 | 5.700 | 328,744 | -0.13(-2.23%) |
Jan 02, 2024 | 5.790 | 6.250 | 5.740 | 5.830 | 759,541 | -0.02(-0.34%) |
Dec 29, 2023 | 5.790 | 5.850 | 5.690 | 5.850 | 141,124 | +0.05(+0.86%) |
Dec 28, 2023 | 5.880 | 5.940 | 5.660 | 5.800 | 158,121 | -0.09(-1.53%) |
Dec 27, 2023 | 5.960 | 5.960 | 5.820 | 5.890 | 163,421 | -0.03(-0.51%) |
Dec 26, 2023 | 5.730 | 5.975 | 5.620 | 5.920 | 198,792 | +0.21(+3.68%) |
Dec 22, 2023 | 5.940 | 6.000 | 5.600 | 5.710 | 330,570 | -0.13(-2.31%) |
Dec 21, 2023 | 5.910 | 6.060 | 5.730 | 5.845 | 354,915 | -0.08(-1.43%) |
Dec 20, 2023 | 5.850 | 6.000 | 5.760 | 5.930 | 250,184 | +0.12(+2.07%) |
Dec 19, 2023 | 5.690 | 5.980 | 5.680 | 5.810 | 399,222 | +0.13(+2.29%) |
Dec 18, 2023 | 5.640 | 5.800 | 5.590 | 5.680 | 173,462 | +0.02(+0.35%) |
Dec 15, 2023 | 5.540 | 5.710 | 5.400 | 5.660 | 234,335 | +0.04(+0.71%) |
Dec 14, 2023 | 5.580 | 5.790 | 5.410 | 5.620 | 285,470 | +0.14(+2.55%) |
Dec 13, 2023 | 5.520 | 5.800 | 5.320 | 5.480 | 343,013 | -0.03(-0.54%) |
Dec 12, 2023 | 5.690 | 5.760 | 5.410 | 5.510 | 286,197 | -0.19(-3.33%) |
Dec 11, 2023 | 5.900 | 5.990 | 5.410 | 5.700 | 291,014 | -0.20(-3.39%) |
Dec 08, 2023 | 5.610 | 6.003 | 5.565 | 5.900 | 407,287 | +0.24(+4.24%) |
Dec 07, 2023 | 5.600 | 5.660 | 5.500 | 5.660 | 176,004 | +0.17(+3.10%) |
Dec 06, 2023 | 5.700 | 5.720 | 5.465 | 5.490 | 223,014 | -0.14(-2.49%) |
Dec 05, 2023 | 5.550 | 5.710 | 5.550 | 5.630 | 212,624 | -0.01(-0.18%) |
Dec 04, 2023 | 5.590 | 5.730 | 5.500 | 5.640 | 355,268 | +0.01(+0.18%) |
Dec 01, 2023 | 5.270 | 5.700 | 5.040 | 5.630 | 536,930 | +0.35(+6.63%) |
Nov 30, 2023 | 5.200 | 5.315 | 5.060 | 5.280 | 199,347 | +0.13(+2.52%) |
Nov 29, 2023 | 5.200 | 5.300 | 5.150 | 5.150 | 219,719 | -0.04(-0.77%) |
Nov 28, 2023 | 5.130 | 5.250 | 5.110 | 5.190 | 216,973 | +0.04(+0.78%) |
Nov 27, 2023 | 5.200 | 5.301 | 5.040 | 5.150 | 324,049 | +0.04(+0.78%) |
Nov 24, 2023 | 4.950 | 5.210 | 4.860 | 5.110 | 224,355 | +0.25(+5.14%) |
Nov 22, 2023 | 4.890 | 4.980 | 4.810 | 4.860 | 214,213 | +0.04(+0.83%) |
Nov 21, 2023 | 4.780 | 5.010 | 4.748 | 4.820 | 445,394 | +0.04(+0.84%) |
Nov 20, 2023 | 4.540 | 5.020 | 4.450 | 4.780 | 476,222 | +0.29(+6.46%) |
Nov 17, 2023 | 4.650 | 4.660 | 4.330 | 4.490 | 505,298 | +0.00(+0.00%) |
Nov 16, 2023 | 4.000 | 4.670 | 3.980 | 4.490 | 3,156,453 | -0.94(-17.31%) |
Nov 15, 2023 | 5.550 | 5.650 | 5.275 | 5.430 | 338,406 | -0.17(-3.04%) |
Nov 14, 2023 | 5.600 | 5.650 | 5.372 | 5.600 | 81,683 | +0.11(+2.00%) |
Nov 13, 2023 | 5.260 | 5.675 | 5.260 | 5.490 | 83,272 | +0.18(+3.39%) |
Nov 10, 2023 | 5.450 | 5.560 | 5.090 | 5.310 | 192,868 | -0.09(-1.67%) |
Nov 09, 2023 | 5.350 | 5.610 | 5.190 | 5.400 | 193,641 | +0.10(+1.89%) |
Nov 08, 2023 | 5.160 | 5.470 | 5.030 | 5.300 | 224,465 | +0.15(+2.91%) |
Nov 07, 2023 | 5.370 | 5.690 | 5.150 | 5.150 | 750,760 | +0.60(+13.19%) |
Nov 06, 2023 | 4.880 | 4.950 | 4.520 | 4.550 | 165,962 | -0.32(-6.57%) |
Nov 03, 2023 | 4.540 | 4.910 | 4.540 | 4.870 | 83,274 | +0.31(+6.80%) |
Nov 02, 2023 | 4.410 | 4.619 | 4.410 | 4.560 | 49,952 | +0.16(+3.64%) |
Nov 01, 2023 | 4.350 | 4.550 | 4.340 | 4.400 | 57,356 | +0.00(+0.00%) |
Oct 31, 2023 | 4.410 | 4.490 | 4.230 | 4.400 | 94,877 | -0.05(-1.12%) |
Oct 30, 2023 | 4.400 | 4.510 | 4.350 | 4.450 | 45,657 | +0.11(+2.53%) |
Oct 27, 2023 | 4.470 | 4.530 | 4.188 | 4.340 | 157,661 | -0.19(-4.19%) |
Oct 26, 2023 | 4.590 | 4.596 | 4.350 | 4.530 | 194,492 | -0.06(-1.31%) |
Oct 25, 2023 | 5.170 | 5.170 | 4.370 | 4.590 | 519,024 | -0.64(-12.24%) |
Oct 24, 2023 | 5.230 | 5.415 | 5.160 | 5.230 | 161,987 | +0.00(+0.00%) |
Oct 23, 2023 | 5.140 | 5.400 | 5.110 | 5.230 | 101,348 | +0.12(+2.35%) |
Oct 20, 2023 | 5.310 | 5.420 | 5.050 | 5.110 | 205,422 | -0.27(-5.02%) |
Oct 19, 2023 | 5.550 | 5.600 | 5.280 | 5.380 | 104,059 | -0.20(-3.58%) |
Oct 18, 2023 | 5.820 | 5.860 | 5.490 | 5.580 | 336,269 | -0.14(-2.45%) |
Oct 17, 2023 | 5.310 | 5.790 | 5.200 | 5.720 | 590,150 | +0.46(+8.75%) |
Oct 16, 2023 | 5.060 | 5.410 | 4.990 | 5.260 | 262,657 | +0.21(+4.16%) |
Oct 13, 2023 | 5.300 | 5.560 | 4.920 | 5.050 | 416,841 | -0.23(-4.36%) |
Oct 12, 2023 | 5.750 | 5.940 | 5.060 | 5.280 | 940,974 | -0.42(-7.37%) |
Oct 11, 2023 | 5.240 | 5.970 | 5.240 | 5.700 | 1,089,938 | +0.40(+7.55%) |
Oct 10, 2023 | 5.300 | 5.415 | 5.050 | 5.300 | 679,117 | +0.00(+0.00%) |
Oct 09, 2023 | 5.040 | 5.465 | 4.920 | 5.300 | 181,172 | +0.25(+4.95%) |
Oct 06, 2023 | 5.050 | 5.340 | 4.940 | 5.050 | 427,758 | +0.01(+0.20%) |
Oct 05, 2023 | 5.020 | 5.210 | 4.980 | 5.040 | 121,471 | +0.06(+1.20%) |
Oct 04, 2023 | 5.080 | 5.250 | 4.860 | 4.980 | 106,695 | -0.10(-1.97%) |
Oct 03, 2023 | 5.260 | 5.415 | 5.070 | 5.080 | 69,028 | -0.18(-3.42%) |
Oct 02, 2023 | 5.220 | 5.570 | 5.190 | 5.260 | 163,534 | +0.11(+2.14%) |
Sep 29, 2023 | 4.960 | 5.200 | 4.885 | 5.150 | 148,309 | +0.18(+3.62%) |
Sep 28, 2023 | 4.780 | 5.250 | 4.780 | 4.970 | 95,040 | +0.22(+4.63%) |
Sep 27, 2023 | 4.730 | 4.963 | 4.695 | 4.750 | 156,977 | +0.01(+0.21%) |
Sep 26, 2023 | 4.870 | 5.000 | 4.590 | 4.740 | 199,620 | -0.13(-2.67%) |
Sep 25, 2023 | 4.980 | 5.010 | 4.800 | 4.870 | 175,068 | -0.09(-1.81%) |
Sep 22, 2023 | 5.170 | 5.480 | 4.929 | 4.960 | 126,726 | -0.22(-4.25%) |
Sep 21, 2023 | 5.250 | 5.275 | 5.053 | 5.180 | 127,105 | -0.07(-1.33%) |
Sep 20, 2023 | 5.210 | 5.600 | 5.210 | 5.250 | 392,485 | +0.10(+1.94%) |
Sep 19, 2023 | 5.110 | 5.250 | 4.880 | 5.150 | 117,283 | +0.05(+0.98%) |
Sep 18, 2023 | 5.070 | 5.220 | 4.830 | 5.100 | 201,620 | -0.06(-1.16%) |
Sep 15, 2023 | 5.290 | 5.400 | 5.160 | 5.160 | 310,642 | -0.13(-2.46%) |
Sep 14, 2023 | 5.080 | 5.430 | 5.015 | 5.290 | 245,481 | +0.35(+7.09%) |
Sep 13, 2023 | 4.890 | 5.410 | 4.890 | 4.940 | 151,768 | +0.00(+0.00%) |
Sep 12, 2023 | 4.910 | 5.049 | 4.830 | 4.940 | 64,248 | +0.04(+0.82%) |
Sep 11, 2023 | 4.870 | 5.020 | 4.840 | 4.900 | 88,522 | -0.02(-0.41%) |
Sep 08, 2023 | 4.670 | 5.010 | 4.570 | 4.920 | 97,896 | +0.20(+4.24%) |
Sep 07, 2023 | 4.870 | 4.980 | 4.540 | 4.720 | 92,938 | -0.15(-3.08%) |
Sep 06, 2023 | 4.990 | 5.280 | 4.800 | 4.870 | 194,493 | -0.12(-2.40%) |
Sep 05, 2023 | 5.160 | 5.190 | 4.910 | 4.990 | 253,344 | -0.03(-0.60%) |
Sep 01, 2023 | 4.810 | 5.130 | 4.810 | 5.020 | 159,769 | +0.24(+5.02%) |
Aug 31, 2023 | 4.690 | 4.885 | 4.560 | 4.780 | 197,273 | +0.12(+2.58%) |
Aug 30, 2023 | 4.660 | 4.960 | 4.560 | 4.660 | 107,143 | +0.05(+1.08%) |
Aug 29, 2023 | 4.240 | 4.790 | 4.100 | 4.610 | 186,443 | +0.37(+8.73%) |
Aug 28, 2023 | 4.410 | 4.560 | 4.200 | 4.240 | 81,025 | -0.12(-2.75%) |
Aug 25, 2023 | 4.650 | 4.750 | 4.310 | 4.360 | 85,138 | -0.26(-5.63%) |
Aug 24, 2023 | 5.060 | 5.170 | 4.580 | 4.620 | 131,054 | -0.47(-9.23%) |
Aug 23, 2023 | 5.160 | 5.240 | 5.061 | 5.090 | 85,550 | -0.10(-1.93%) |
Aug 22, 2023 | 4.890 | 5.250 | 4.890 | 5.190 | 94,747 | +0.27(+5.49%) |
Aug 21, 2023 | 5.210 | 5.290 | 4.800 | 4.920 | 154,245 | -0.34(-6.46%) |
Aug 18, 2023 | 4.890 | 5.500 | 4.890 | 5.260 | 146,126 | +0.34(+6.91%) |
Aug 17, 2023 | 5.230 | 5.330 | 4.920 | 4.920 | 194,929 | -0.38(-7.17%) |
Aug 16, 2023 | 5.070 | 5.750 | 5.050 | 5.300 | 468,760 | +0.13(+2.51%) |
Aug 15, 2023 | 4.820 | 5.380 | 4.820 | 5.170 | 360,803 | +0.34(+7.04%) |
Aug 14, 2023 | 4.520 | 5.200 | 4.520 | 4.830 | 274,816 | +0.36(+8.05%) |
Aug 11, 2023 | 4.580 | 4.770 | 4.400 | 4.470 | 237,469 | -0.10(-2.19%) |
Aug 10, 2023 | 4.600 | 4.835 | 4.560 | 4.570 | 158,834 | -0.03(-0.65%) |
Aug 09, 2023 | 4.850 | 4.940 | 4.590 | 4.600 | 99,653 | -0.27(-5.54%) |
Aug 08, 2023 | 4.240 | 5.000 | 4.120 | 4.870 | 374,150 | +0.80(+19.66%) |
Aug 07, 2023 | 4.020 | 4.204 | 3.950 | 4.070 | 64,564 | +0.05(+1.24%) |
Aug 04, 2023 | 4.190 | 4.200 | 3.930 | 4.020 | 73,031 | -0.19(-4.51%) |
Aug 03, 2023 | 4.460 | 4.460 | 4.020 | 4.210 | 134,863 | -0.19(-4.32%) |
Aug 02, 2023 | 4.180 | 4.450 | 4.070 | 4.400 | 394,921 | +0.18(+4.27%) |
Aug 01, 2023 | 4.030 | 4.290 | 3.970 | 4.220 | 55,874 | +0.17(+4.20%) |
Jul 31, 2023 | 4.050 | 4.140 | 3.930 | 4.050 | 65,126 | +0.00(+0.00%) |
Jul 28, 2023 | 3.990 | 4.130 | 3.920 | 4.050 | 84,885 | +0.08(+2.02%) |
Jul 27, 2023 | 3.970 | 4.140 | 3.890 | 3.970 | 131,198 | +0.00(+0.00%) |
Jul 26, 2023 | 3.800 | 4.064 | 3.750 | 3.970 | 150,370 | +0.06(+1.53%) |
Jul 25, 2023 | 4.210 | 4.430 | 3.760 | 3.910 | 239,057 | -0.32(-7.57%) |
Jul 24, 2023 | 4.480 | 4.600 | 4.190 | 4.230 | 229,474 | -0.20(-4.51%) |
Jul 21, 2023 | 4.610 | 4.740 | 4.380 | 4.430 | 105,904 | -0.17(-3.70%) |
Jul 20, 2023 | 4.520 | 4.780 | 4.440 | 4.600 | 158,955 | +0.10(+2.22%) |
Jul 19, 2023 | 4.060 | 4.510 | 3.930 | 4.500 | 147,021 | +0.46(+11.39%) |
Jul 18, 2023 | 4.030 | 4.260 | 3.780 | 4.040 | 177,745 | -0.02(-0.49%) |
Jul 17, 2023 | 4.090 | 4.200 | 3.810 | 4.060 | 210,112 | -0.09(-2.17%) |
Jul 14, 2023 | 4.620 | 4.718 | 4.035 | 4.150 | 186,734 | -0.48(-10.37%) |
Jul 13, 2023 | 4.720 | 4.820 | 4.605 | 4.630 | 56,474 | -0.04(-0.86%) |
Jul 12, 2023 | 4.550 | 4.860 | 4.380 | 4.670 | 79,719 | +0.14(+3.09%) |
Jul 11, 2023 | 4.620 | 4.660 | 4.210 | 4.530 | 227,898 | -0.04(-0.88%) |
Jul 10, 2023 | 4.950 | 5.060 | 4.500 | 4.570 | 156,566 | -0.38(-7.68%) |
Jul 07, 2023 | 4.970 | 5.190 | 4.800 | 4.950 | 120,015 | +0.02(+0.41%) |
Jul 06, 2023 | 4.890 | 5.210 | 4.840 | 4.930 | 141,811 | -0.09(-1.79%) |
Jul 05, 2023 | 5.140 | 5.360 | 4.960 | 5.020 | 214,816 | -0.11(-2.14%) |
Jul 03, 2023 | 5.050 | 5.205 | 4.810 | 5.130 | 104,244 | +0.32(+6.65%) |
Jun 30, 2023 | 5.010 | 5.250 | 4.700 | 4.810 | 741,046 | -0.12(-2.43%) |
Jun 29, 2023 | 5.080 | 5.200 | 4.900 | 4.930 | 63,821 | -0.12(-2.38%) |
Jun 28, 2023 | 5.150 | 5.220 | 4.849 | 5.050 | 168,285 | +0.05(+1.00%) |
Jun 27, 2023 | 4.740 | 5.140 | 4.660 | 5.000 | 386,800 | +0.30(+6.38%) |
Jun 26, 2023 | 4.360 | 4.710 | 4.350 | 4.700 | 48,458 | +0.30(+6.82%) |
Jun 23, 2023 | 4.430 | 4.630 | 4.350 | 4.400 | 83,538 | -0.13(-2.87%) |
Jun 22, 2023 | 4.380 | 4.690 | 4.330 | 4.530 | 44,535 | +0.17(+3.90%) |
Jun 21, 2023 | 4.730 | 4.730 | 4.360 | 4.360 | 88,017 | -0.19(-4.18%) |
Jun 20, 2023 | 4.500 | 4.705 | 4.330 | 4.550 | 220,152 | +0.31(+7.31%) |
Jun 16, 2023 | 4.240 | 4.420 | 4.070 | 4.240 | 128,116 | -0.01(-0.24%) |
Jun 15, 2023 | 4.350 | 4.440 | 4.050 | 4.250 | 134,093 | -0.14(-3.19%) |
Jun 14, 2023 | 4.340 | 4.670 | 4.300 | 4.390 | 149,335 | +0.02(+0.46%) |
Jun 13, 2023 | 4.570 | 4.800 | 4.210 | 4.370 | 175,986 | -0.14(-3.10%) |
Jun 12, 2023 | 4.030 | 4.550 | 4.030 | 4.510 | 219,831 | +0.38(+9.20%) |
Jun 09, 2023 | 3.970 | 4.260 | 3.730 | 4.130 | 202,174 | +0.06(+1.47%) |
Jun 08, 2023 | 4.110 | 4.140 | 4.000 | 4.070 | 57,754 | -0.10(-2.40%) |
Jun 07, 2023 | 4.080 | 4.170 | 3.950 | 4.170 | 85,481 | +0.11(+2.71%) |
Jun 06, 2023 | 3.950 | 4.090 | 3.805 | 4.060 | 122,066 | +0.04(+1.00%) |
Jun 05, 2023 | 4.080 | 4.170 | 3.720 | 4.020 | 134,958 | -0.14(-3.37%) |
Jun 02, 2023 | 3.870 | 4.170 | 3.806 | 4.160 | 203,756 | +0.35(+9.19%) |