Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.928 | 4.930 | 4.860 | 4.870 | 146,026 | -0.05(-1.02%) |
Feb 28, 2024 | 4.920 | 4.930 | 4.890 | 4.920 | 651,814 | +0.06(+1.23%) |
Feb 27, 2024 | 4.870 | 4.910 | 4.860 | 4.860 | 152,228 | +0.00(+0.00%) |
Feb 26, 2024 | 4.870 | 4.910 | 4.850 | 4.860 | 164,581 | -0.04(-0.82%) |
Feb 23, 2024 | 4.870 | 4.940 | 4.870 | 4.900 | 176,978 | -0.01(-0.20%) |
Feb 22, 2024 | 4.900 | 4.955 | 4.850 | 4.910 | 232,550 | +0.06(+1.24%) |
Feb 21, 2024 | 4.844 | 4.880 | 4.830 | 4.850 | 989,431 | +0.01(+0.21%) |
Feb 20, 2024 | 4.830 | 4.860 | 4.800 | 4.840 | 177,756 | +0.05(+1.04%) |
Feb 16, 2024 | 4.790 | 4.810 | 4.740 | 4.790 | 155,704 | +0.01(+0.21%) |
Feb 15, 2024 | 4.700 | 4.780 | 4.670 | 4.780 | 202,963 | +0.11(+2.36%) |
Feb 14, 2024 | 4.700 | 4.720 | 4.650 | 4.670 | 254,969 | +0.02(+0.43%) |
Feb 13, 2024 | 4.630 | 4.678 | 4.620 | 4.650 | 795,766 | -0.07(-1.48%) |
Feb 12, 2024 | 4.720 | 4.739 | 4.710 | 4.720 | 460,167 | -0.04(-0.84%) |
Feb 09, 2024 | 4.740 | 4.760 | 4.640 | 4.760 | 313,055 | -0.10(-2.06%) |
Feb 08, 2024 | 4.860 | 4.880 | 4.780 | 4.860 | 255,667 | +0.03(+0.62%) |
Feb 07, 2024 | 4.840 | 4.890 | 4.760 | 4.830 | 213,410 | -0.06(-1.23%) |
Feb 06, 2024 | 4.860 | 4.950 | 4.850 | 4.890 | 598,603 | -0.06(-1.21%) |
Feb 05, 2024 | 4.950 | 4.950 | 4.890 | 4.950 | 222,010 | -0.11(-2.17%) |
Feb 02, 2024 | 5.045 | 5.080 | 5.015 | 5.060 | 228,144 | -0.03(-0.59%) |
Feb 01, 2024 | 5.110 | 5.110 | 4.990 | 5.090 | 211,943 | -0.07(-1.36%) |
Jan 31, 2024 | 5.270 | 5.270 | 5.160 | 5.160 | 153,547 | -0.05(-0.96%) |
Jan 30, 2024 | 5.200 | 5.240 | 5.170 | 5.210 | 694,892 | +0.01(+0.19%) |
Jan 29, 2024 | 5.160 | 5.200 | 5.140 | 5.200 | 268,663 | -0.01(-0.14%) |
Jan 26, 2024 | 5.200 | 5.230 | 5.170 | 5.207 | 117,312 | +0.03(+0.53%) |
Jan 25, 2024 | 5.160 | 5.190 | 5.110 | 5.180 | 155,505 | -0.01(-0.19%) |
Jan 24, 2024 | 5.180 | 5.230 | 5.180 | 5.190 | 310,781 | +0.04(+0.78%) |
Jan 23, 2024 | 5.130 | 5.150 | 5.117 | 5.150 | 768,426 | +0.02(+0.39%) |
Jan 22, 2024 | 5.120 | 5.160 | 5.110 | 5.130 | 237,172 | +0.01(+0.29%) |
Jan 19, 2024 | 5.060 | 5.120 | 5.060 | 5.115 | 118,473 | +0.00(+0.10%) |
Jan 18, 2024 | 5.090 | 5.120 | 5.060 | 5.110 | 165,063 | +0.09(+1.79%) |
Jan 17, 2024 | 4.970 | 5.030 | 4.970 | 5.020 | 207,960 | -0.06(-1.18%) |
Jan 16, 2024 | 5.060 | 5.121 | 5.040 | 5.080 | 679,740 | -0.11(-2.12%) |
Jan 12, 2024 | 5.240 | 5.282 | 5.160 | 5.190 | 107,500 | -0.06(-1.14%) |
Jan 11, 2024 | 5.250 | 5.250 | 5.170 | 5.250 | 224,168 | -0.17(-3.14%) |
Jan 10, 2024 | 5.430 | 5.430 | 5.395 | 5.420 | 147,750 | -0.01(-0.18%) |
Jan 09, 2024 | 5.430 | 5.490 | 5.410 | 5.430 | 240,739 | -0.04(-0.73%) |
Jan 08, 2024 | 5.440 | 5.480 | 5.440 | 5.470 | 763,712 | +0.07(+1.30%) |
Jan 05, 2024 | 5.371 | 5.460 | 5.370 | 5.400 | 170,370 | +0.05(+0.93%) |
Jan 04, 2024 | 5.355 | 5.390 | 5.340 | 5.350 | 159,973 | +0.07(+1.33%) |
Jan 03, 2024 | 5.180 | 5.300 | 5.180 | 5.280 | 387,606 | -0.15(-2.85%) |
Jan 02, 2024 | 5.420 | 5.480 | 5.410 | 5.435 | 146,701 | +0.06(+1.21%) |
Dec 29, 2023 | 5.310 | 5.400 | 5.310 | 5.370 | 568,424 | +0.02(+0.37%) |
Dec 28, 2023 | 5.380 | 5.380 | 5.340 | 5.350 | 287,111 | -0.10(-1.88%) |
Dec 27, 2023 | 5.370 | 5.470 | 5.370 | 5.452 | 839,503 | +0.07(+1.35%) |
Dec 26, 2023 | 5.240 | 5.390 | 5.240 | 5.380 | 46,236 | +0.04(+0.75%) |
Dec 22, 2023 | 5.360 | 5.380 | 5.322 | 5.340 | 135,416 | -0.01(-0.19%) |
Dec 21, 2023 | 5.290 | 5.350 | 5.280 | 5.350 | 967,538 | +0.09(+1.81%) |
Dec 20, 2023 | 5.300 | 5.360 | 5.250 | 5.255 | 219,870 | -0.07(-1.22%) |
Dec 19, 2023 | 5.295 | 5.329 | 5.260 | 5.320 | 165,427 | +0.00(+0.00%) |
Dec 18, 2023 | 5.320 | 5.330 | 5.290 | 5.320 | 139,499 | -0.03(-0.56%) |
Dec 15, 2023 | 5.340 | 5.390 | 5.332 | 5.350 | 115,128 | -0.06(-1.11%) |
Dec 14, 2023 | 5.380 | 5.430 | 5.347 | 5.410 | 865,915 | +0.16(+3.05%) |
Dec 13, 2023 | 5.180 | 5.250 | 5.140 | 5.250 | 231,905 | +0.09(+1.74%) |
Dec 12, 2023 | 5.160 | 5.170 | 5.130 | 5.160 | 149,928 | -0.02(-0.32%) |
Dec 11, 2023 | 5.190 | 5.210 | 5.147 | 5.176 | 142,272 | -0.05(-0.93%) |
Dec 08, 2023 | 5.090 | 5.230 | 5.090 | 5.225 | 145,850 | +0.06(+1.21%) |
Dec 07, 2023 | 5.110 | 5.180 | 5.100 | 5.162 | 1,472,363 | +0.06(+1.23%) |
Dec 06, 2023 | 5.130 | 5.160 | 5.070 | 5.100 | 133,814 | +0.03(+0.59%) |
Dec 05, 2023 | 5.090 | 5.110 | 5.040 | 5.070 | 134,648 | +0.04(+0.80%) |
Dec 04, 2023 | 5.030 | 5.050 | 4.960 | 5.030 | 495,476 | +0.01(+0.15%) |
Dec 01, 2023 | 4.970 | 5.050 | 4.970 | 5.022 | 948,227 | -0.01(-0.15%) |
Nov 30, 2023 | 5.100 | 5.120 | 5.024 | 5.030 | 295,206 | +0.01(+0.20%) |
Nov 29, 2023 | 5.010 | 5.060 | 5.000 | 5.020 | 161,249 | +0.03(+0.65%) |
Nov 28, 2023 | 4.950 | 5.000 | 4.950 | 4.987 | 218,326 | +0.01(+0.20%) |
Nov 27, 2023 | 4.990 | 5.000 | 4.950 | 4.978 | 225,982 | -0.02(-0.45%) |
Nov 24, 2023 | 4.940 | 5.030 | 4.940 | 5.000 | 91,701 | +0.09(+1.83%) |
Nov 22, 2023 | 4.915 | 4.934 | 4.910 | 4.910 | 1,012,429 | -0.03(-0.61%) |
Nov 21, 2023 | 4.940 | 4.960 | 4.920 | 4.940 | 133,216 | -0.08(-1.59%) |
Nov 20, 2023 | 5.010 | 5.020 | 4.990 | 5.020 | 246,083 | +0.04(+0.81%) |
Nov 17, 2023 | 4.990 | 4.990 | 4.950 | 4.980 | 164,073 | +0.09(+1.84%) |
Nov 16, 2023 | 4.850 | 4.910 | 4.850 | 4.890 | 358,353 | +0.03(+0.62%) |
Nov 15, 2023 | 4.820 | 4.915 | 4.820 | 4.860 | 821,471 | +0.03(+0.62%) |
Nov 14, 2023 | 4.720 | 4.850 | 4.720 | 4.830 | 191,525 | +0.15(+3.28%) |
Nov 13, 2023 | 4.590 | 4.680 | 4.590 | 4.676 | 314,204 | +0.08(+1.66%) |
Nov 10, 2023 | 4.577 | 4.630 | 4.555 | 4.600 | 233,570 | +0.02(+0.44%) |
Nov 09, 2023 | 4.643 | 4.650 | 4.580 | 4.580 | 251,787 | -0.04(-0.97%) |
Nov 08, 2023 | 4.600 | 4.660 | 4.590 | 4.625 | 1,058,985 | -0.01(-0.22%) |
Nov 07, 2023 | 4.610 | 4.660 | 4.580 | 4.635 | 501,282 | -0.06(-1.17%) |
Nov 06, 2023 | 4.700 | 4.720 | 4.670 | 4.690 | 408,497 | -0.01(-0.32%) |
Nov 03, 2023 | 4.730 | 4.772 | 4.680 | 4.705 | 116,102 | +0.07(+1.40%) |
Nov 02, 2023 | 4.620 | 4.670 | 4.580 | 4.640 | 295,055 | +0.08(+1.75%) |
Nov 01, 2023 | 4.510 | 4.560 | 4.490 | 4.560 | 1,368,100 | +0.06(+1.33%) |
Oct 31, 2023 | 4.540 | 5.282 | 4.470 | 4.500 | 893,068 | +0.03(+0.69%) |
Oct 30, 2023 | 4.430 | 4.470 | 4.430 | 4.469 | 192,480 | +0.10(+2.27%) |
Oct 27, 2023 | 4.460 | 4.460 | 4.360 | 4.370 | 221,223 | -0.03(-0.68%) |
Oct 26, 2023 | 4.320 | 4.420 | 4.320 | 4.400 | 339,048 | -0.04(-0.90%) |
Oct 25, 2023 | 4.400 | 4.470 | 4.380 | 4.440 | 675,966 | +0.01(+0.11%) |
Oct 24, 2023 | 4.450 | 4.460 | 4.410 | 4.435 | 433,443 | -0.05(-1.00%) |
Oct 23, 2023 | 4.440 | 4.530 | 4.440 | 4.480 | 284,040 | +0.04(+0.90%) |
Oct 20, 2023 | 4.480 | 4.480 | 4.435 | 4.440 | 269,492 | -0.08(-1.77%) |
Oct 19, 2023 | 4.560 | 4.585 | 4.510 | 4.520 | 271,991 | -0.05(-1.09%) |
Oct 18, 2023 | 4.620 | 4.620 | 4.570 | 4.570 | 588,868 | -0.06(-1.40%) |
Oct 17, 2023 | 4.600 | 4.650 | 4.590 | 4.635 | 315,539 | -0.04(-0.86%) |
Oct 16, 2023 | 4.670 | 4.700 | 4.640 | 4.675 | 297,099 | +0.08(+1.63%) |
Oct 13, 2023 | 4.660 | 4.660 | 4.600 | 4.600 | 167,292 | -0.15(-3.16%) |
Oct 12, 2023 | 4.800 | 4.800 | 4.710 | 4.750 | 245,338 | -0.10(-2.06%) |
Oct 11, 2023 | 4.870 | 4.870 | 4.790 | 4.850 | 568,535 | +0.05(+1.04%) |
Oct 10, 2023 | 4.820 | 4.870 | 4.800 | 4.800 | 159,066 | +0.02(+0.42%) |
Oct 09, 2023 | 4.740 | 4.800 | 4.730 | 4.780 | 182,875 | -0.06(-1.24%) |
Oct 06, 2023 | 4.770 | 4.870 | 4.770 | 4.840 | 245,312 | +0.09(+1.89%) |
Oct 05, 2023 | 4.760 | 4.810 | 4.740 | 4.750 | 235,915 | -0.02(-0.42%) |
Oct 04, 2023 | 4.780 | 4.790 | 4.710 | 4.770 | 789,067 | +0.05(+1.06%) |
Oct 03, 2023 | 4.760 | 4.770 | 4.703 | 4.720 | 320,102 | -0.09(-1.87%) |
Oct 02, 2023 | 4.890 | 4.910 | 4.800 | 4.810 | 591,551 | -0.07(-1.43%) |
Sep 29, 2023 | 4.930 | 4.940 | 4.880 | 4.880 | 126,346 | +0.00(+0.00%) |
Sep 28, 2023 | 4.860 | 4.930 | 4.860 | 4.880 | 3,656,308 | +0.05(+1.04%) |
Sep 27, 2023 | 4.830 | 4.870 | 4.800 | 4.830 | 4,708,646 | +0.04(+0.84%) |
Sep 26, 2023 | 4.830 | 4.850 | 4.790 | 4.790 | 250,189 | -0.10(-2.04%) |
Sep 25, 2023 | 4.880 | 4.910 | 4.880 | 4.890 | 255,837 | -0.04(-0.81%) |
Sep 22, 2023 | 4.970 | 4.990 | 4.910 | 4.930 | 147,734 | -0.07(-1.40%) |
Sep 21, 2023 | 5.000 | 5.075 | 4.990 | 5.000 | 159,147 | -0.07(-1.38%) |
Sep 20, 2023 | 5.160 | 5.185 | 5.070 | 5.070 | 752,916 | +0.10(+2.01%) |
Sep 19, 2023 | 4.940 | 5.000 | 4.930 | 4.970 | 273,260 | -0.03(-0.60%) |
Sep 18, 2023 | 5.070 | 5.070 | 4.935 | 5.000 | 1,048,972 | -0.66(-11.66%) |
Sep 15, 2023 | 5.630 | 5.700 | 5.630 | 5.660 | 239,423 | -0.05(-0.96%) |
Sep 14, 2023 | 5.690 | 5.770 | 5.690 | 5.715 | 183,545 | +0.07(+1.24%) |
Sep 13, 2023 | 5.700 | 5.710 | 5.630 | 5.645 | 1,057,837 | +0.02(+0.44%) |
Sep 12, 2023 | 5.590 | 5.640 | 5.580 | 5.620 | 86,181 | +0.04(+0.72%) |
Sep 11, 2023 | 5.580 | 5.590 | 5.540 | 5.580 | 176,457 | +0.13(+2.39%) |
Sep 08, 2023 | 5.410 | 5.470 | 5.410 | 5.450 | 250,051 | -0.01(-0.18%) |
Sep 07, 2023 | 5.480 | 5.520 | 5.450 | 5.460 | 168,496 | -0.07(-1.27%) |
Sep 06, 2023 | 5.500 | 5.560 | 5.480 | 5.530 | 3,942,708 | +0.00(+0.00%) |
Sep 05, 2023 | 5.590 | 5.590 | 5.510 | 5.530 | 466,073 | -0.17(-2.98%) |
Sep 01, 2023 | 5.750 | 5.750 | 5.690 | 5.700 | 1,005,720 | -0.02(-0.35%) |
Aug 31, 2023 | 5.760 | 5.770 | 5.710 | 5.720 | 829,205 | -0.08(-1.38%) |
Aug 30, 2023 | 5.810 | 5.840 | 5.780 | 5.800 | 179,427 | +0.01(+0.17%) |
Aug 29, 2023 | 5.620 | 5.820 | 5.620 | 5.790 | 703,885 | +0.07(+1.22%) |
Aug 28, 2023 | 5.700 | 5.740 | 5.700 | 5.720 | 134,013 | +0.08(+1.42%) |
Aug 25, 2023 | 5.670 | 5.684 | 5.620 | 5.640 | 337,396 | -0.02(-0.35%) |
Aug 24, 2023 | 5.650 | 5.692 | 5.630 | 5.660 | 193,433 | -0.01(-0.18%) |
Aug 23, 2023 | 5.640 | 5.680 | 5.640 | 5.670 | 94,777 | +0.08(+1.43%) |
Aug 22, 2023 | 5.630 | 5.640 | 5.570 | 5.590 | 756,930 | -0.02(-0.36%) |
Aug 21, 2023 | 5.580 | 5.620 | 5.550 | 5.610 | 106,065 | +0.09(+1.63%) |
Aug 18, 2023 | 5.500 | 5.560 | 5.485 | 5.520 | 1,330,514 | -0.06(-1.08%) |
Aug 17, 2023 | 5.600 | 5.610 | 5.560 | 5.580 | 1,759,076 | +0.04(+0.72%) |
Aug 16, 2023 | 5.590 | 5.620 | 5.540 | 5.540 | 1,335,865 | -0.04(-0.72%) |
Aug 15, 2023 | 5.625 | 5.650 | 5.580 | 5.580 | 507,522 | -0.02(-0.36%) |
Aug 14, 2023 | 5.600 | 5.660 | 5.590 | 5.600 | 55,689 | -0.03(-0.53%) |
Aug 11, 2023 | 5.640 | 5.670 | 5.620 | 5.630 | 148,967 | +0.00(+0.00%) |
Aug 10, 2023 | 5.690 | 5.740 | 5.620 | 5.630 | 348,927 | -0.02(-0.35%) |
Aug 09, 2023 | 5.660 | 5.680 | 5.625 | 5.650 | 88,267 | +0.06(+1.07%) |
Aug 08, 2023 | 5.472 | 5.590 | 5.460 | 5.590 | 795,926 | -0.07(-1.24%) |
Aug 07, 2023 | 5.685 | 5.690 | 5.650 | 5.660 | 102,936 | +0.07(+1.25%) |
Aug 04, 2023 | 5.600 | 5.680 | 5.590 | 5.590 | 159,145 | +0.11(+2.01%) |
Aug 03, 2023 | 5.390 | 5.510 | 5.370 | 5.480 | 152,177 | +0.18(+3.40%) |
Aug 02, 2023 | 5.290 | 5.300 | 5.230 | 5.300 | 169,062 | -0.09(-1.67%) |
Aug 01, 2023 | 5.400 | 5.410 | 5.350 | 5.390 | 749,852 | -0.09(-1.64%) |
Jul 31, 2023 | 5.480 | 5.530 | 5.464 | 5.480 | 163,883 | +0.01(+0.18%) |
Jul 28, 2023 | 5.510 | 5.530 | 5.450 | 5.470 | 185,184 | +0.08(+1.48%) |
Jul 27, 2023 | 5.460 | 5.460 | 5.380 | 5.390 | 68,747 | -0.06(-1.16%) |
Jul 26, 2023 | 5.400 | 5.480 | 5.400 | 5.454 | 447,581 | -0.01(-0.12%) |
Jul 25, 2023 | 5.430 | 5.520 | 5.430 | 5.460 | 492,575 | -0.00(-0.09%) |
Jul 24, 2023 | 5.410 | 5.490 | 5.410 | 5.465 | 62,554 | +0.08(+1.58%) |
Jul 21, 2023 | 5.410 | 5.410 | 5.365 | 5.380 | 139,223 | -0.04(-0.65%) |
Jul 20, 2023 | 5.430 | 5.458 | 5.400 | 5.415 | 332,100 | +0.00(+0.09%) |
Jul 19, 2023 | 5.380 | 5.410 | 5.360 | 5.410 | 126,527 | +0.02(+0.37%) |
Jul 18, 2023 | 5.330 | 5.420 | 5.330 | 5.390 | 521,530 | -0.02(-0.37%) |
Jul 17, 2023 | 5.410 | 5.410 | 5.365 | 5.410 | 359,401 | +0.01(+0.19%) |
Jul 14, 2023 | 5.460 | 5.470 | 5.390 | 5.400 | 265,118 | -0.08(-1.47%) |
Jul 13, 2023 | 5.450 | 5.490 | 5.410 | 5.481 | 151,836 | +0.17(+3.21%) |
Jul 12, 2023 | 5.290 | 5.350 | 5.290 | 5.310 | 148,323 | +0.05(+0.95%) |
Jul 11, 2023 | 5.190 | 5.260 | 5.190 | 5.260 | 720,363 | +0.10(+1.94%) |
Jul 10, 2023 | 5.130 | 5.170 | 5.120 | 5.160 | 82,172 | +0.00(+0.00%) |
Jul 07, 2023 | 5.080 | 5.200 | 5.080 | 5.160 | 121,635 | +0.08(+1.57%) |
Jul 06, 2023 | 5.110 | 5.110 | 5.048 | 5.080 | 132,532 | -0.21(-3.97%) |
Jul 05, 2023 | 5.250 | 5.290 | 5.190 | 5.290 | 1,197,626 | -0.02(-0.38%) |
Jul 03, 2023 | 5.230 | 5.319 | 5.230 | 5.310 | 594,528 | +0.05(+1.05%) |
Jun 30, 2023 | 5.260 | 5.300 | 5.239 | 5.255 | 159,060 | +0.08(+1.45%) |
Jun 29, 2023 | 5.140 | 5.200 | 5.130 | 5.180 | 87,252 | +0.08(+1.57%) |
Jun 28, 2023 | 5.060 | 5.110 | 5.060 | 5.100 | 125,434 | -0.01(-0.20%) |
Jun 27, 2023 | 5.060 | 5.120 | 5.050 | 5.110 | 135,158 | +0.06(+1.19%) |
Jun 26, 2023 | 4.970 | 5.080 | 4.970 | 5.050 | 567,610 | +0.05(+1.00%) |
Jun 23, 2023 | 4.960 | 5.010 | 4.960 | 5.000 | 238,346 | -0.01(-0.20%) |
Jun 22, 2023 | 5.060 | 5.070 | 5.000 | 5.010 | 366,696 | -0.13(-2.53%) |
Jun 21, 2023 | 5.130 | 5.150 | 5.097 | 5.140 | 118,621 | +0.01(+0.19%) |
Jun 20, 2023 | 5.110 | 5.179 | 5.090 | 5.130 | 256,151 | +0.01(+0.20%) |
Jun 16, 2023 | 5.160 | 5.170 | 5.110 | 5.120 | 449,479 | +0.01(+0.20%) |
Jun 15, 2023 | 5.050 | 5.110 | 5.050 | 5.110 | 167,304 | -0.01(-0.20%) |
Jun 14, 2023 | 5.140 | 5.190 | 5.080 | 5.120 | 233,357 | +0.05(+0.99%) |
Jun 13, 2023 | 5.090 | 5.100 | 5.050 | 5.070 | 162,478 | -0.03(-0.59%) |
Jun 12, 2023 | 5.115 | 5.140 | 5.070 | 5.100 | 88,487 | +0.03(+0.59%) |
Jun 09, 2023 | 5.080 | 5.100 | 5.050 | 5.070 | 539,660 | +0.06(+1.20%) |
Jun 08, 2023 | 5.000 | 5.010 | 4.960 | 5.010 | 161,853 | +0.08(+1.62%) |
Jun 07, 2023 | 4.890 | 4.930 | 4.860 | 4.930 | 104,435 | +0.02(+0.41%) |
Jun 06, 2023 | 4.760 | 4.910 | 4.760 | 4.910 | 211,123 | +0.06(+1.23%) |
Jun 05, 2023 | 4.930 | 4.930 | 4.838 | 4.850 | 507,431 | -0.05(-1.01%) |
Jun 02, 2023 | 4.880 | 4.940 | 4.860 | 4.900 | 524,292 | +0.17(+3.59%) |
Jun 01, 2023 | 4.710 | 4.730 | 4.680 | 4.730 | 279,301 | +0.01(+0.21%) |
May 31, 2023 | 4.705 | 4.730 | 4.630 | 4.720 | 329,831 | -0.13(-2.68%) |
May 30, 2023 | 4.890 | 4.890 | 4.820 | 4.850 | 301,827 | -0.05(-1.02%) |
May 26, 2023 | 4.990 | 5.000 | 4.810 | 4.900 | 503,628 | +0.00(+0.00%) |
May 25, 2023 | 4.940 | 4.955 | 4.860 | 4.900 | 281,948 | -0.32(-6.13%) |
May 24, 2023 | 5.200 | 5.230 | 5.160 | 5.220 | 141,552 | -0.05(-0.95%) |
May 23, 2023 | 5.170 | 5.320 | 5.170 | 5.270 | 221,007 | +0.12(+2.33%) |
May 22, 2023 | 5.100 | 5.150 | 5.100 | 5.150 | 211,547 | +0.07(+1.38%) |
May 19, 2023 | 5.110 | 5.150 | 5.040 | 5.080 | 607,804 | +0.05(+0.99%) |
May 18, 2023 | 5.170 | 5.170 | 4.980 | 5.030 | 131,292 | +0.06(+1.21%) |
May 17, 2023 | 4.850 | 4.980 | 4.850 | 4.970 | 176,714 | +0.13(+2.69%) |
May 16, 2023 | 4.900 | 4.900 | 4.830 | 4.840 | 239,615 | -0.08(-1.63%) |
May 15, 2023 | 4.780 | 4.940 | 4.780 | 4.920 | 174,927 | +0.10(+2.07%) |
May 12, 2023 | 4.855 | 4.880 | 4.820 | 4.820 | 477,698 | -0.01(-0.21%) |
May 11, 2023 | 4.770 | 4.860 | 4.766 | 4.830 | 634,871 | -0.04(-0.82%) |
May 10, 2023 | 4.850 | 4.870 | 4.820 | 4.870 | 346,621 | +0.08(+1.67%) |
May 09, 2023 | 4.800 | 4.820 | 4.770 | 4.790 | 159,212 | -0.01(-0.21%) |
May 08, 2023 | 4.850 | 4.850 | 4.800 | 4.800 | 207,484 | -0.03(-0.62%) |
May 05, 2023 | 4.790 | 4.860 | 4.750 | 4.830 | 604,991 | +0.15(+3.21%) |
May 04, 2023 | 4.700 | 4.710 | 4.640 | 4.680 | 284,135 | -0.09(-1.89%) |
May 03, 2023 | 4.760 | 4.830 | 4.750 | 4.770 | 227,673 | -0.05(-1.04%) |
May 02, 2023 | 4.950 | 4.950 | 4.790 | 4.820 | 145,082 | -0.11(-2.23%) |
May 01, 2023 | 4.990 | 4.990 | 4.890 | 4.930 | 113,195 | -0.03(-0.60%) |
Apr 28, 2023 | 4.850 | 4.960 | 4.838 | 4.960 | 1,300,491 | +0.05(+1.02%) |
Apr 27, 2023 | 4.890 | 4.940 | 4.850 | 4.910 | 373,934 | +0.08(+1.66%) |
Apr 26, 2023 | 4.760 | 4.860 | 4.760 | 4.830 | 160,841 | +0.09(+1.90%) |
Apr 25, 2023 | 4.840 | 4.840 | 4.730 | 4.740 | 422,920 | -0.24(-4.82%) |
Apr 24, 2023 | 4.950 | 5.000 | 4.950 | 4.980 | 407,350 | +0.05(+1.01%) |
Apr 21, 2023 | 4.920 | 4.950 | 4.880 | 4.930 | 488,970 | -0.02(-0.40%) |
Apr 20, 2023 | 4.950 | 4.980 | 4.930 | 4.950 | 335,690 | -0.07(-1.39%) |
Apr 19, 2023 | 4.960 | 5.020 | 4.950 | 5.020 | 1,172,253 | +0.04(+0.80%) |
Apr 18, 2023 | 4.990 | 5.000 | 4.940 | 4.980 | 221,603 | +0.13(+2.68%) |
Apr 17, 2023 | 4.830 | 4.850 | 4.800 | 4.850 | 258,827 | -0.10(-2.02%) |
Apr 14, 2023 | 4.990 | 5.020 | 4.910 | 4.950 | 476,322 | +0.13(+2.70%) |
Apr 13, 2023 | 4.830 | 4.830 | 4.790 | 4.820 | 446,096 | +0.01(+0.21%) |
Apr 12, 2023 | 4.870 | 4.870 | 4.780 | 4.810 | 208,004 | +0.04(+0.84%) |
Apr 11, 2023 | 4.750 | 4.780 | 4.720 | 4.770 | 293,372 | +0.07(+1.49%) |
Apr 10, 2023 | 4.740 | 4.800 | 4.680 | 4.700 | 223,863 | -0.04(-0.84%) |
Apr 06, 2023 | 4.700 | 4.750 | 4.675 | 4.740 | 479,798 | +0.11(+2.38%) |
Apr 05, 2023 | 4.620 | 4.660 | 4.575 | 4.630 | 344,886 | -0.02(-0.43%) |
Apr 04, 2023 | 4.730 | 4.730 | 4.650 | 4.650 | 281,931 | -0.02(-0.43%) |
Apr 03, 2023 | 4.690 | 4.720 | 4.650 | 4.670 | 261,055 | +0.12(+2.64%) |
Mar 31, 2023 | 4.530 | 4.560 | 4.525 | 4.550 | 142,630 | +0.00(+0.00%) |
Mar 30, 2023 | 4.610 | 4.610 | 4.520 | 4.550 | 522,124 | +0.13(+2.94%) |
Mar 29, 2023 | 4.400 | 4.420 | 4.360 | 4.420 | 312,662 | +0.14(+3.27%) |
Mar 28, 2023 | 4.190 | 4.320 | 4.180 | 4.280 | 740,991 | -0.04(-0.86%) |
Mar 27, 2023 | 4.300 | 4.330 | 4.260 | 4.317 | 201,471 | +0.01(+0.28%) |
Mar 24, 2023 | 4.270 | 4.320 | 4.230 | 4.305 | 511,627 | -0.20(-4.33%) |
Mar 23, 2023 | 4.640 | 4.650 | 4.440 | 4.500 | 1,394,236 | -0.09(-1.96%) |
Mar 22, 2023 | 4.700 | 4.710 | 4.580 | 4.590 | 272,120 | -0.12(-2.55%) |
Mar 21, 2023 | 4.702 | 4.710 | 4.647 | 4.710 | 430,568 | +0.28(+6.32%) |
Mar 20, 2023 | 4.500 | 4.570 | 4.400 | 4.430 | 3,183,428 | -0.14(-3.06%) |
Mar 17, 2023 | 4.590 | 4.610 | 4.460 | 4.570 | 363,786 | -0.04(-0.87%) |
Mar 16, 2023 | 4.520 | 4.640 | 4.470 | 4.610 | 494,106 | -0.09(-1.91%) |
Mar 15, 2023 | 4.530 | 4.720 | 4.500 | 4.700 | 694,581 | -0.55(-10.48%) |
Mar 14, 2023 | 5.320 | 5.340 | 5.230 | 5.250 | 103,476 | +0.08(+1.55%) |
Mar 13, 2023 | 5.120 | 5.230 | 5.090 | 5.170 | 204,614 | -0.19(-3.54%) |
Mar 10, 2023 | 5.400 | 5.500 | 5.320 | 5.360 | 211,272 | -0.22(-3.94%) |
Mar 09, 2023 | 5.700 | 5.715 | 5.580 | 5.580 | 676,501 | -0.16(-2.79%) |
Mar 08, 2023 | 5.780 | 5.805 | 5.735 | 5.740 | 208,774 | -0.00(-0.09%) |
Mar 07, 2023 | 5.880 | 5.880 | 5.730 | 5.745 | 1,114,061 | -0.13(-2.30%) |
Mar 06, 2023 | 5.880 | 5.940 | 5.855 | 5.880 | 63,494 | +0.08(+1.38%) |
Mar 03, 2023 | 5.766 | 5.800 | 5.730 | 5.800 | 180,268 | +0.11(+1.93%) |
Mar 02, 2023 | 5.660 | 5.720 | 5.620 | 5.690 | 117,976 | -0.01(-0.18%) |