Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.270 | 5.440 | 5.265 | 5.300 | 14,713 | +0.01(+0.19%) |
Mar 27, 2024 | 5.150 | 5.290 | 5.150 | 5.290 | 13,074 | +0.13(+2.52%) |
Mar 26, 2024 | 5.300 | 5.300 | 5.150 | 5.160 | 2,120 | -0.09(-1.71%) |
Mar 25, 2024 | 5.170 | 5.291 | 5.130 | 5.250 | 11,358 | +0.02(+0.38%) |
Mar 22, 2024 | 5.040 | 5.230 | 5.010 | 5.230 | 3,571 | +0.14(+2.75%) |
Mar 21, 2024 | 5.060 | 5.190 | 5.060 | 5.090 | 2,628 | +0.00(+0.00%) |
Mar 20, 2024 | 5.050 | 5.090 | 5.050 | 5.090 | 2,933 | +0.13(+2.62%) |
Mar 19, 2024 | 5.220 | 5.220 | 4.960 | 4.960 | 4,719 | -0.03(-0.60%) |
Mar 18, 2024 | 5.100 | 5.100 | 4.980 | 4.990 | 22,024 | -0.26(-4.95%) |
Mar 15, 2024 | 5.080 | 5.250 | 5.080 | 5.250 | 3,064 | +0.10(+1.94%) |
Mar 14, 2024 | 5.150 | 5.200 | 5.150 | 5.150 | 1,013 | +0.04(+0.78%) |
Mar 13, 2024 | 5.210 | 5.210 | 4.940 | 5.110 | 12,454 | +0.01(+0.20%) |
Mar 12, 2024 | 5.020 | 5.290 | 5.015 | 5.100 | 2,831 | -0.12(-2.39%) |
Mar 11, 2024 | 5.136 | 5.225 | 5.125 | 5.225 | 5,185 | +0.02(+0.48%) |
Mar 08, 2024 | 5.100 | 5.200 | 5.100 | 5.200 | 2,699 | +0.00(+0.00%) |
Mar 07, 2024 | 5.040 | 5.230 | 5.040 | 5.200 | 8,957 | -0.05(-0.95%) |
Mar 06, 2024 | 5.370 | 5.370 | 5.250 | 5.250 | 2,206 | -0.05(-0.94%) |
Mar 05, 2024 | 5.260 | 5.390 | 5.200 | 5.300 | 4,004 | -0.16(-2.93%) |
Mar 04, 2024 | 5.450 | 5.470 | 5.220 | 5.460 | 3,555 | +0.18(+3.41%) |
Mar 01, 2024 | 5.280 | 5.400 | 5.110 | 5.280 | 6,177 | +0.00(+0.00%) |
Feb 29, 2024 | 5.280 | 5.300 | 5.130 | 5.280 | 5,479 | +0.06(+1.15%) |
Feb 28, 2024 | 5.206 | 5.266 | 5.100 | 5.220 | 7,573 | +0.08(+1.56%) |
Feb 27, 2024 | 5.061 | 5.204 | 5.000 | 5.140 | 11,871 | -0.04(-0.77%) |
Feb 26, 2024 | 5.200 | 5.235 | 4.988 | 5.180 | 14,388 | +0.04(+0.78%) |
Feb 23, 2024 | 5.185 | 5.185 | 5.000 | 5.140 | 4,020 | -0.06(-1.15%) |
Feb 22, 2024 | 5.093 | 5.233 | 5.093 | 5.200 | 5,156 | +0.22(+4.42%) |
Feb 21, 2024 | 5.220 | 5.220 | 4.980 | 4.980 | 8,958 | -0.13(-2.54%) |
Feb 20, 2024 | 5.010 | 5.260 | 5.000 | 5.110 | 11,599 | -0.04(-0.78%) |
Feb 16, 2024 | 5.280 | 5.280 | 5.150 | 5.150 | 1,886 | +0.13(+2.57%) |
Feb 15, 2024 | 5.010 | 5.080 | 4.957 | 5.021 | 8,389 | +0.02(+0.42%) |
Feb 14, 2024 | 5.080 | 5.100 | 4.970 | 5.000 | 4,017 | -0.04(-0.79%) |
Feb 13, 2024 | 5.020 | 5.163 | 5.020 | 5.040 | 3,589 | -0.06(-1.18%) |
Feb 12, 2024 | 5.070 | 5.251 | 5.070 | 5.100 | 1,297 | -0.07(-1.35%) |
Feb 09, 2024 | 4.930 | 5.200 | 4.930 | 5.170 | 7,147 | +0.15(+2.99%) |
Feb 08, 2024 | 5.009 | 5.248 | 5.009 | 5.020 | 7,799 | -0.11(-2.14%) |
Feb 07, 2024 | 5.140 | 5.205 | 5.032 | 5.130 | 5,181 | -0.02(-0.44%) |
Feb 06, 2024 | 5.189 | 5.290 | 5.152 | 5.152 | 6,004 | -0.02(-0.34%) |
Feb 05, 2024 | 5.200 | 5.332 | 4.830 | 5.170 | 22,328 | -0.05(-1.05%) |
Feb 02, 2024 | 5.215 | 5.395 | 5.200 | 5.225 | 9,543 | -0.06(-1.04%) |
Feb 01, 2024 | 5.080 | 5.324 | 4.949 | 5.280 | 5,187 | -0.03(-0.56%) |
Jan 31, 2024 | 5.470 | 5.480 | 5.300 | 5.310 | 3,167 | -0.16(-2.93%) |
Jan 30, 2024 | 5.450 | 5.541 | 5.360 | 5.470 | 7,809 | +0.11(+2.04%) |
Jan 29, 2024 | 5.332 | 5.385 | 5.250 | 5.361 | 9,893 | -0.02(-0.36%) |
Jan 26, 2024 | 5.300 | 5.450 | 5.150 | 5.380 | 7,011 | +0.11(+2.09%) |
Jan 25, 2024 | 5.176 | 5.390 | 5.165 | 5.270 | 4,001 | +0.11(+2.13%) |
Jan 24, 2024 | 5.030 | 5.340 | 5.030 | 5.160 | 5,818 | +0.10(+1.98%) |
Jan 23, 2024 | 5.120 | 5.400 | 5.060 | 5.060 | 4,453 | -0.14(-2.69%) |
Jan 22, 2024 | 5.010 | 5.329 | 4.971 | 5.200 | 38,926 | +0.13(+2.56%) |
Jan 19, 2024 | 5.350 | 5.350 | 4.850 | 5.070 | 27,462 | -0.28(-5.23%) |
Jan 18, 2024 | 5.510 | 5.590 | 5.270 | 5.350 | 5,276 | -0.01(-0.19%) |
Jan 17, 2024 | 5.220 | 5.500 | 5.200 | 5.360 | 8,763 | +0.09(+1.70%) |
Jan 16, 2024 | 5.130 | 5.290 | 5.058 | 5.271 | 17,094 | +0.16(+3.14%) |
Jan 12, 2024 | 4.910 | 5.110 | 4.870 | 5.110 | 13,982 | +0.20(+4.07%) |
Jan 11, 2024 | 4.990 | 5.030 | 4.910 | 4.910 | 2,603 | -0.12(-2.39%) |
Jan 10, 2024 | 5.000 | 5.031 | 5.000 | 5.030 | 3,442 | +0.00(+0.00%) |
Jan 09, 2024 | 4.810 | 5.050 | 4.810 | 5.030 | 10,232 | +0.24(+5.01%) |
Jan 08, 2024 | 4.890 | 4.896 | 4.750 | 4.790 | 2,185 | +0.01(+0.28%) |
Jan 05, 2024 | 4.780 | 4.868 | 4.776 | 4.777 | 2,861 | +0.05(+0.99%) |
Jan 04, 2024 | 4.850 | 4.850 | 4.710 | 4.730 | 1,659 | -0.24(-4.83%) |
Jan 03, 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 536 | -0.03(-0.60%) |
Jan 02, 2024 | 4.930 | 5.040 | 4.930 | 5.000 | 2,054 | -0.09(-1.77%) |
Dec 29, 2023 | 4.930 | 5.100 | 4.800 | 5.090 | 10,395 | +0.14(+2.83%) |
Dec 28, 2023 | 4.710 | 4.980 | 4.710 | 4.950 | 4,155 | +0.24(+5.10%) |
Dec 27, 2023 | 4.800 | 4.800 | 4.670 | 4.710 | 9,503 | -0.03(-0.63%) |
Dec 26, 2023 | 4.600 | 4.880 | 4.600 | 4.740 | 21,884 | +0.06(+1.28%) |
Dec 22, 2023 | 4.680 | 4.700 | 4.580 | 4.680 | 6,337 | +0.11(+2.41%) |
Dec 21, 2023 | 4.795 | 4.835 | 4.538 | 4.570 | 25,164 | -0.22(-4.59%) |
Dec 20, 2023 | 4.583 | 4.790 | 4.583 | 4.790 | 5,974 | +0.18(+3.90%) |
Dec 19, 2023 | 4.500 | 4.650 | 4.450 | 4.610 | 8,028 | +0.08(+1.65%) |
Dec 18, 2023 | 4.810 | 4.810 | 4.510 | 4.535 | 4,914 | -0.04(-0.98%) |
Dec 15, 2023 | 4.520 | 4.665 | 4.520 | 4.580 | 4,542 | +0.04(+0.88%) |
Dec 14, 2023 | 4.610 | 4.650 | 4.540 | 4.540 | 5,784 | +0.01(+0.22%) |
Dec 13, 2023 | 4.410 | 4.600 | 4.410 | 4.530 | 5,348 | +0.03(+0.67%) |
Dec 12, 2023 | 4.530 | 4.589 | 4.340 | 4.500 | 11,081 | +0.05(+1.12%) |
Dec 11, 2023 | 4.460 | 4.475 | 4.370 | 4.450 | 29,886 | -0.10(-2.20%) |
Dec 08, 2023 | 4.500 | 4.550 | 4.450 | 4.550 | 13,358 | +0.09(+2.02%) |
Dec 07, 2023 | 4.450 | 4.580 | 4.450 | 4.460 | 3,385 | -0.09(-1.98%) |
Dec 06, 2023 | 4.470 | 4.630 | 4.460 | 4.550 | 13,153 | +0.02(+0.55%) |
Dec 05, 2023 | 4.630 | 4.630 | 4.480 | 4.525 | 948 | -0.00(-0.07%) |
Dec 04, 2023 | 4.480 | 4.590 | 4.450 | 4.528 | 2,073 | +0.05(+1.07%) |
Dec 01, 2023 | 4.460 | 4.500 | 4.460 | 4.480 | 13,248 | -0.06(-1.32%) |
Nov 30, 2023 | 4.520 | 4.650 | 4.500 | 4.540 | 5,851 | -0.10(-2.16%) |
Nov 29, 2023 | 4.780 | 4.970 | 4.610 | 4.640 | 9,083 | +0.11(+2.43%) |
Nov 28, 2023 | 4.780 | 4.780 | 4.510 | 4.530 | 12,384 | -0.14(-3.00%) |
Nov 27, 2023 | 4.630 | 4.910 | 4.630 | 4.670 | 6,662 | -0.13(-2.71%) |
Nov 24, 2023 | 4.600 | 4.840 | 4.600 | 4.800 | 1,588 | +0.23(+5.03%) |
Nov 22, 2023 | 4.586 | 4.595 | 4.500 | 4.570 | 13,800 | -0.03(-0.65%) |
Nov 21, 2023 | 4.560 | 4.644 | 4.430 | 4.600 | 18,822 | -0.01(-0.31%) |
Nov 20, 2023 | 4.620 | 4.800 | 4.560 | 4.614 | 22,230 | -0.15(-3.09%) |
Nov 17, 2023 | 4.841 | 4.841 | 4.760 | 4.761 | 9,265 | +0.06(+1.31%) |
Nov 16, 2023 | 4.730 | 4.850 | 4.443 | 4.700 | 40,627 | -0.32(-6.38%) |
Nov 15, 2023 | 5.010 | 5.240 | 5.010 | 5.020 | 5,138 | -0.28(-5.28%) |
Nov 14, 2023 | 5.351 | 5.390 | 4.907 | 5.300 | 9,429 | +0.10(+1.92%) |
Nov 13, 2023 | 5.130 | 5.400 | 5.130 | 5.200 | 8,260 | -0.20(-3.70%) |
Nov 10, 2023 | 5.355 | 5.400 | 5.170 | 5.400 | 2,248 | -0.06(-1.10%) |
Nov 09, 2023 | 5.460 | 5.460 | 5.320 | 5.460 | 702 | -0.01(-0.12%) |
Nov 08, 2023 | 5.300 | 5.545 | 5.300 | 5.466 | 19,427 | +0.03(+0.49%) |
Nov 07, 2023 | 5.160 | 5.440 | 5.160 | 5.440 | 13,745 | +0.20(+3.82%) |
Nov 06, 2023 | 5.300 | 5.300 | 5.110 | 5.240 | 5,903 | +0.07(+1.35%) |
Nov 03, 2023 | 5.110 | 5.215 | 5.110 | 5.170 | 6,364 | +0.07(+1.37%) |
Nov 02, 2023 | 5.030 | 5.430 | 5.030 | 5.100 | 13,518 | +0.00(+0.00%) |
Nov 01, 2023 | 5.090 | 5.180 | 4.795 | 5.100 | 19,170 | +0.05(+0.99%) |
Oct 31, 2023 | 4.880 | 5.121 | 4.880 | 5.050 | 9,346 | +0.12(+2.43%) |
Oct 30, 2023 | 4.900 | 4.930 | 4.810 | 4.930 | 25,095 | +0.17(+3.57%) |
Oct 27, 2023 | 4.790 | 4.810 | 4.552 | 4.760 | 81,564 | -0.08(-1.65%) |
Oct 26, 2023 | 4.850 | 4.850 | 4.755 | 4.840 | 14,269 | +0.02(+0.41%) |
Oct 25, 2023 | 4.980 | 4.990 | 4.820 | 4.820 | 19,133 | +0.02(+0.42%) |
Oct 24, 2023 | 4.730 | 4.990 | 4.705 | 4.800 | 20,332 | +0.27(+5.96%) |
Oct 23, 2023 | 4.920 | 4.920 | 4.381 | 4.530 | 23,687 | -0.38(-7.76%) |
Oct 20, 2023 | 4.850 | 4.911 | 4.850 | 4.911 | 1,181 | -0.10(-2.07%) |
Oct 19, 2023 | 5.059 | 5.059 | 4.850 | 5.015 | 2,752 | +0.06(+1.31%) |
Oct 18, 2023 | 4.850 | 5.128 | 4.850 | 4.950 | 2,601 | +0.00(+0.00%) |
Oct 17, 2023 | 5.010 | 5.020 | 4.910 | 4.950 | 11,472 | -0.04(-0.80%) |
Oct 16, 2023 | 4.899 | 5.190 | 4.850 | 4.990 | 16,474 | -0.03(-0.60%) |
Oct 13, 2023 | 4.990 | 5.030 | 4.820 | 5.020 | 4,368 | -0.05(-0.89%) |
Oct 12, 2023 | 4.900 | 5.140 | 4.900 | 5.065 | 2,775 | +0.07(+1.30%) |
Oct 11, 2023 | 5.000 | 5.200 | 5.000 | 5.000 | 26,250 | -0.21(-4.03%) |
Oct 10, 2023 | 5.050 | 5.270 | 5.050 | 5.210 | 9,016 | -0.12(-2.25%) |
Oct 09, 2023 | 5.263 | 5.440 | 5.263 | 5.330 | 4,027 | -0.12(-2.19%) |
Oct 06, 2023 | 5.280 | 5.450 | 5.280 | 5.449 | 8,460 | +0.21(+4.00%) |
Oct 05, 2023 | 5.300 | 5.390 | 5.220 | 5.240 | 25,886 | -0.07(-1.32%) |
Oct 04, 2023 | 5.180 | 5.410 | 5.100 | 5.310 | 40,567 | +0.05(+1.05%) |
Oct 03, 2023 | 5.150 | 5.350 | 5.058 | 5.255 | 7,106 | +0.01(+0.29%) |
Oct 02, 2023 | 5.140 | 5.240 | 5.140 | 5.240 | 18,469 | -0.10(-1.87%) |
Sep 29, 2023 | 5.300 | 5.340 | 5.110 | 5.340 | 2,373 | +0.08(+1.52%) |
Sep 28, 2023 | 5.260 | 5.515 | 5.200 | 5.260 | 37,262 | -0.09(-1.68%) |
Sep 27, 2023 | 5.620 | 5.640 | 5.300 | 5.350 | 50,119 | -0.05(-0.93%) |
Sep 26, 2023 | 5.470 | 5.580 | 5.400 | 5.400 | 2,897 | +0.06(+1.13%) |
Sep 25, 2023 | 5.350 | 5.490 | 5.195 | 5.340 | 18,517 | -0.08(-1.48%) |
Sep 22, 2023 | 5.120 | 5.450 | 5.120 | 5.420 | 26,756 | +0.20(+3.83%) |
Sep 21, 2023 | 5.100 | 5.340 | 5.100 | 5.220 | 2,168 | -0.03(-0.57%) |
Sep 20, 2023 | 5.140 | 5.490 | 5.140 | 5.250 | 3,235 | -0.04(-0.76%) |
Sep 19, 2023 | 5.240 | 5.480 | 5.139 | 5.290 | 61,804 | -0.01(-0.19%) |
Sep 18, 2023 | 5.100 | 5.545 | 5.100 | 5.300 | 27,482 | -0.06(-1.12%) |
Sep 15, 2023 | 4.930 | 5.360 | 4.930 | 5.360 | 31,118 | +0.48(+9.84%) |
Sep 14, 2023 | 4.990 | 4.990 | 4.839 | 4.880 | 9,375 | +0.18(+3.83%) |
Sep 13, 2023 | 4.850 | 4.990 | 4.700 | 4.700 | 34,366 | -0.15(-3.09%) |
Sep 12, 2023 | 4.850 | 4.904 | 4.832 | 4.850 | 3,444 | +0.00(+0.00%) |
Sep 11, 2023 | 4.660 | 4.950 | 4.660 | 4.850 | 22,427 | +0.22(+4.75%) |
Sep 08, 2023 | 4.700 | 4.850 | 4.630 | 4.630 | 10,228 | -0.01(-0.22%) |
Sep 07, 2023 | 4.620 | 4.810 | 4.620 | 4.640 | 13,363 | -0.04(-0.85%) |
Sep 06, 2023 | 4.690 | 4.840 | 4.620 | 4.680 | 8,833 | +0.00(+0.00%) |
Sep 05, 2023 | 4.680 | 4.680 | 4.640 | 4.680 | 5,209 | +0.12(+2.63%) |
Sep 01, 2023 | 4.560 | 4.600 | 4.560 | 4.560 | 6,431 | -0.05(-1.08%) |
Aug 31, 2023 | 4.580 | 4.700 | 4.505 | 4.610 | 12,424 | +0.06(+1.32%) |
Aug 30, 2023 | 4.533 | 4.595 | 4.450 | 4.550 | 7,808 | -0.10(-2.15%) |
Aug 29, 2023 | 4.550 | 4.680 | 4.470 | 4.650 | 37,633 | +0.12(+2.65%) |
Aug 28, 2023 | 4.750 | 4.850 | 4.410 | 4.530 | 70,337 | -0.16(-3.41%) |
Aug 25, 2023 | 4.590 | 4.790 | 4.520 | 4.690 | 7,861 | -0.05(-1.05%) |
Aug 24, 2023 | 4.990 | 4.990 | 4.740 | 4.740 | 2,714 | -0.05(-0.97%) |
Aug 23, 2023 | 4.890 | 4.910 | 4.608 | 4.787 | 9,428 | +0.04(+0.77%) |
Aug 22, 2023 | 4.990 | 5.075 | 4.710 | 4.750 | 5,360 | -0.32(-6.31%) |
Aug 21, 2023 | 4.990 | 5.070 | 4.990 | 5.070 | 578 | +0.08(+1.60%) |
Aug 18, 2023 | 4.990 | 4.990 | 4.990 | 4.990 | 1,685 | -0.01(-0.20%) |
Aug 17, 2023 | 5.003 | 5.030 | 5.000 | 5.000 | 7,191 | +0.04(+0.81%) |
Aug 16, 2023 | 4.950 | 5.000 | 4.900 | 4.960 | 4,897 | -0.02(-0.40%) |
Aug 15, 2023 | 4.960 | 5.050 | 4.850 | 4.980 | 14,099 | -0.04(-0.80%) |
Aug 14, 2023 | 5.050 | 5.060 | 5.020 | 5.020 | 5,157 | +0.02(+0.40%) |
Aug 11, 2023 | 5.100 | 5.183 | 4.950 | 5.000 | 30,655 | -0.02(-0.40%) |
Aug 10, 2023 | 5.270 | 5.430 | 5.020 | 5.020 | 5,607 | +0.00(+0.00%) |
Aug 09, 2023 | 5.270 | 5.310 | 5.010 | 5.020 | 8,214 | -0.06(-1.18%) |
Aug 08, 2023 | 5.010 | 5.160 | 5.010 | 5.080 | 3,199 | +0.06(+1.20%) |
Aug 07, 2023 | 5.110 | 5.210 | 4.980 | 5.020 | 7,481 | -0.17(-3.28%) |
Aug 04, 2023 | 5.200 | 5.370 | 5.050 | 5.190 | 13,758 | -0.08(-1.52%) |
Aug 03, 2023 | 5.510 | 5.570 | 5.270 | 5.270 | 9,551 | -0.34(-6.06%) |
Aug 02, 2023 | 5.510 | 5.610 | 5.240 | 5.610 | 13,146 | +0.26(+4.86%) |
Aug 01, 2023 | 5.390 | 5.450 | 5.270 | 5.350 | 17,432 | -0.08(-1.47%) |
Jul 31, 2023 | 5.200 | 5.540 | 5.120 | 5.430 | 74,001 | +0.15(+2.84%) |
Jul 28, 2023 | 5.310 | 5.310 | 5.270 | 5.280 | 1,611 | -0.23(-4.18%) |
Jul 27, 2023 | 5.400 | 5.540 | 5.300 | 5.510 | 10,839 | +0.13(+2.42%) |
Jul 26, 2023 | 5.390 | 5.690 | 5.182 | 5.380 | 8,296 | +0.10(+1.89%) |
Jul 25, 2023 | 5.560 | 5.640 | 5.280 | 5.280 | 6,818 | +0.00(+0.00%) |
Jul 24, 2023 | 5.350 | 5.670 | 5.260 | 5.280 | 20,863 | -0.10(-1.86%) |
Jul 21, 2023 | 5.360 | 5.750 | 5.270 | 5.380 | 38,863 | -0.12(-2.18%) |
Jul 20, 2023 | 5.713 | 5.870 | 5.500 | 5.500 | 5,840 | +0.19(+3.58%) |
Jul 19, 2023 | 5.200 | 5.610 | 5.200 | 5.310 | 13,314 | -0.13(-2.39%) |
Jul 18, 2023 | 5.300 | 5.480 | 5.060 | 5.440 | 14,778 | +0.12(+2.26%) |
Jul 17, 2023 | 5.370 | 5.414 | 5.190 | 5.320 | 11,528 | +0.23(+4.52%) |
Jul 14, 2023 | 5.090 | 5.180 | 5.060 | 5.090 | 3,561 | -0.07(-1.36%) |
Jul 13, 2023 | 5.100 | 5.170 | 5.050 | 5.160 | 2,935 | -0.02(-0.39%) |
Jul 12, 2023 | 5.100 | 5.200 | 4.990 | 5.180 | 8,542 | +0.20(+4.02%) |
Jul 11, 2023 | 5.060 | 5.060 | 4.980 | 4.980 | 7,280 | +0.03(+0.61%) |
Jul 10, 2023 | 4.950 | 5.104 | 4.950 | 4.950 | 3,965 | -0.11(-2.17%) |
Jul 07, 2023 | 5.000 | 5.060 | 4.960 | 5.060 | 2,230 | +0.06(+1.20%) |
Jul 06, 2023 | 5.010 | 5.130 | 5.000 | 5.000 | 21,816 | -0.08(-1.57%) |
Jul 05, 2023 | 5.030 | 5.170 | 5.030 | 5.080 | 2,207 | -0.08(-1.55%) |
Jul 03, 2023 | 5.200 | 5.200 | 5.150 | 5.160 | 724 | +0.16(+3.20%) |
Jun 30, 2023 | 5.100 | 5.110 | 4.950 | 5.000 | 51,278 | +0.05(+1.01%) |
Jun 29, 2023 | 5.110 | 5.436 | 4.910 | 4.950 | 35,934 | -0.16(-3.13%) |
Jun 28, 2023 | 5.400 | 5.500 | 5.000 | 5.110 | 51,919 | -0.59(-10.35%) |
Jun 27, 2023 | 5.400 | 5.880 | 5.400 | 5.700 | 19,773 | +0.07(+1.24%) |
Jun 26, 2023 | 5.840 | 5.840 | 5.475 | 5.630 | 9,723 | -0.22(-3.76%) |
Jun 23, 2023 | 5.850 | 5.890 | 5.580 | 5.850 | 8,124 | +0.11(+1.92%) |
Jun 22, 2023 | 5.710 | 5.890 | 5.710 | 5.740 | 5,659 | +0.01(+0.17%) |
Jun 21, 2023 | 5.680 | 5.890 | 5.655 | 5.730 | 2,506 | -0.11(-1.88%) |
Jun 20, 2023 | 5.980 | 5.980 | 5.750 | 5.840 | 5,609 | -0.14(-2.34%) |
Jun 16, 2023 | 5.700 | 6.020 | 5.300 | 5.980 | 21,666 | +0.47(+8.53%) |
Jun 15, 2023 | 5.600 | 5.760 | 5.420 | 5.510 | 9,889 | +0.00(+0.00%) |
Jun 14, 2023 | 5.770 | 5.780 | 5.500 | 5.510 | 14,313 | -0.06(-1.08%) |
Jun 13, 2023 | 5.590 | 6.050 | 5.500 | 5.570 | 11,238 | -0.12(-2.11%) |
Jun 12, 2023 | 5.324 | 5.840 | 5.324 | 5.690 | 15,618 | +0.39(+7.36%) |
Jun 09, 2023 | 5.200 | 5.450 | 5.200 | 5.300 | 17,482 | +0.13(+2.51%) |
Jun 08, 2023 | 5.050 | 5.220 | 5.050 | 5.170 | 4,022 | +0.06(+1.17%) |
Jun 07, 2023 | 5.090 | 5.190 | 5.090 | 5.110 | 2,467 | +0.02(+0.39%) |
Jun 06, 2023 | 5.100 | 5.121 | 5.061 | 5.090 | 2,378 | -0.05(-0.97%) |
Jun 05, 2023 | 5.050 | 5.140 | 5.050 | 5.140 | 1,012 | -0.06(-1.15%) |
Jun 02, 2023 | 5.000 | 5.200 | 5.000 | 5.200 | 8,954 | +0.20(+4.00%) |
Jun 01, 2023 | 4.750 | 5.000 | 4.665 | 5.000 | 8,391 | +0.23(+4.82%) |
May 31, 2023 | 4.590 | 5.240 | 4.590 | 4.770 | 3,973 | -0.29(-5.73%) |
May 30, 2023 | 5.080 | 5.190 | 5.050 | 5.060 | 2,482 | -0.29(-5.42%) |
May 26, 2023 | 5.200 | 5.350 | 5.200 | 5.350 | 5,344 | +0.20(+3.88%) |
May 25, 2023 | 5.060 | 5.250 | 5.060 | 5.150 | 8,097 | +0.02(+0.39%) |
May 24, 2023 | 5.010 | 5.130 | 4.800 | 5.130 | 18,943 | +0.16(+3.12%) |
May 23, 2023 | 4.940 | 4.975 | 4.900 | 4.975 | 1,245 | +0.07(+1.52%) |
May 22, 2023 | 4.922 | 4.960 | 4.775 | 4.900 | 10,917 | +0.06(+1.24%) |
May 19, 2023 | 4.960 | 5.190 | 4.540 | 4.840 | 22,151 | -0.03(-0.62%) |
May 18, 2023 | 4.960 | 4.980 | 4.870 | 4.870 | 6,998 | -0.27(-5.25%) |
May 17, 2023 | 4.891 | 5.150 | 4.834 | 5.140 | 4,249 | -0.07(-1.34%) |
May 16, 2023 | 4.940 | 5.210 | 4.840 | 5.210 | 1,017 | +0.24(+4.83%) |
May 15, 2023 | 4.500 | 5.350 | 4.500 | 4.970 | 3,575 | +0.33(+7.11%) |
May 12, 2023 | 4.750 | 4.750 | 4.260 | 4.640 | 28,122 | -0.32(-6.46%) |
May 11, 2023 | 4.850 | 4.960 | 4.850 | 4.960 | 2,601 | +0.05(+1.04%) |
May 10, 2023 | 4.920 | 4.920 | 4.860 | 4.909 | 1,733 | +0.01(+0.19%) |
May 09, 2023 | 4.930 | 4.959 | 4.900 | 4.900 | 1,869 | -0.05(-1.01%) |
May 08, 2023 | 4.950 | 4.950 | 4.850 | 4.950 | 2,123 | +0.05(+1.02%) |
May 05, 2023 | 4.910 | 4.940 | 4.810 | 4.900 | 10,468 | -0.04(-0.81%) |
May 04, 2023 | 4.900 | 5.000 | 4.847 | 4.940 | 6,458 | +0.04(+0.82%) |
May 03, 2023 | 5.040 | 5.040 | 4.900 | 4.900 | 2,720 | -0.13(-2.58%) |
May 02, 2023 | 5.156 | 5.156 | 5.030 | 5.030 | 653 | +0.09(+1.82%) |
May 01, 2023 | 4.950 | 5.000 | 4.940 | 4.940 | 9,343 | +0.02(+0.41%) |
Apr 28, 2023 | 4.930 | 4.950 | 4.920 | 4.920 | 5,638 | -0.08(-1.60%) |
Apr 27, 2023 | 5.250 | 5.250 | 4.950 | 5.000 | 3,283 | +0.04(+0.81%) |
Apr 26, 2023 | 4.960 | 4.960 | 4.960 | 4.960 | 413 | +0.03(+0.61%) |
Apr 25, 2023 | 4.900 | 5.200 | 4.900 | 4.930 | 7,192 | +0.00(+0.00%) |
Apr 24, 2023 | 4.930 | 4.930 | 4.930 | 4.930 | 461 | -0.07(-1.40%) |
Apr 21, 2023 | 4.970 | 5.010 | 4.970 | 5.000 | 3,974 | +0.03(+0.68%) |
Apr 20, 2023 | 4.912 | 4.966 | 4.912 | 4.966 | 4,962 | -0.02(-0.48%) |
Apr 19, 2023 | 4.820 | 5.000 | 4.800 | 4.990 | 5,290 | +0.17(+3.52%) |
Apr 18, 2023 | 4.830 | 4.980 | 4.820 | 4.820 | 2,859 | +0.00(+0.00%) |
Apr 17, 2023 | 4.910 | 4.982 | 4.820 | 4.820 | 3,788 | -0.09(-1.83%) |
Apr 14, 2023 | 4.850 | 4.980 | 4.850 | 4.910 | 7,721 | +0.06(+1.24%) |
Apr 13, 2023 | 4.860 | 5.080 | 4.800 | 4.850 | 13,415 | -0.11(-2.26%) |
Apr 12, 2023 | 4.982 | 5.020 | 4.850 | 4.962 | 7,115 | +0.07(+1.48%) |
Apr 11, 2023 | 4.889 | 4.889 | 4.889 | 4.889 | 731 | -0.05(-0.92%) |
Apr 10, 2023 | 4.900 | 5.140 | 4.870 | 4.935 | 3,572 | -0.04(-0.70%) |
Apr 06, 2023 | 4.950 | 5.110 | 4.850 | 4.970 | 30,621 | +0.02(+0.40%) |
Apr 05, 2023 | 5.000 | 5.175 | 4.950 | 4.950 | 23,545 | -0.05(-1.00%) |
Apr 04, 2023 | 4.910 | 5.170 | 4.910 | 5.000 | 42,489 | -0.10(-1.96%) |