Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.570 | 5.570 | 5.405 | 5.420 | 305,683 | -0.17(-3.04%) |
Apr 29, 2024 | 5.560 | 5.645 | 5.560 | 5.590 | 340,015 | +0.03(+0.54%) |
Apr 26, 2024 | 5.540 | 5.590 | 5.520 | 5.560 | 356,600 | +0.00(+0.00%) |
Apr 25, 2024 | 5.470 | 5.587 | 5.460 | 5.560 | 367,680 | +0.05(+0.91%) |
Apr 24, 2024 | 5.560 | 5.570 | 5.470 | 5.510 | 407,061 | -0.09(-1.61%) |
Apr 23, 2024 | 5.610 | 5.660 | 5.565 | 5.600 | 500,611 | -0.03(-0.53%) |
Apr 22, 2024 | 5.630 | 5.670 | 5.560 | 5.630 | 530,316 | +0.00(+0.00%) |
Apr 19, 2024 | 5.550 | 5.680 | 5.500 | 5.630 | 515,775 | +0.05(+0.90%) |
Apr 18, 2024 | 5.700 | 5.770 | 5.565 | 5.580 | 386,125 | -0.09(-1.59%) |
Apr 17, 2024 | 5.680 | 5.830 | 5.670 | 5.670 | 688,904 | -0.03(-0.53%) |
Apr 16, 2024 | 5.840 | 5.855 | 5.700 | 5.700 | 546,281 | -0.20(-3.39%) |
Apr 15, 2024 | 5.660 | 5.930 | 5.660 | 5.900 | 1,073,293 | +0.22(+3.87%) |
Apr 12, 2024 | 5.850 | 5.865 | 5.665 | 5.680 | 710,712 | -0.13(-2.24%) |
Apr 11, 2024 | 5.770 | 6.030 | 5.659 | 5.810 | 1,318,274 | +0.06(+1.04%) |
Apr 10, 2024 | 5.580 | 5.820 | 5.480 | 5.750 | 1,864,312 | +0.04(+0.70%) |
Apr 09, 2024 | 5.668 | 5.710 | 5.606 | 5.710 | 1,566,590 | +0.07(+1.23%) |
Apr 08, 2024 | 5.654 | 5.783 | 5.623 | 5.640 | 1,225,602 | +0.02(+0.37%) |
Apr 05, 2024 | 5.661 | 5.731 | 5.602 | 5.620 | 900,645 | -0.03(-0.49%) |
Apr 04, 2024 | 5.738 | 5.773 | 5.620 | 5.647 | 972,150 | -0.06(-0.98%) |
Apr 03, 2024 | 5.745 | 5.814 | 5.661 | 5.703 | 1,090,782 | -0.06(-1.09%) |
Apr 02, 2024 | 5.654 | 5.766 | 5.564 | 5.766 | 856,538 | +0.10(+1.84%) |
Apr 01, 2024 | 5.647 | 5.717 | 5.602 | 5.661 | 1,131,207 | +0.06(+1.12%) |
Mar 28, 2024 | 5.640 | 5.592 | 5.592 | 5.599 | 600,290 | -0.01(-0.12%) |
Mar 27, 2024 | 5.564 | 5.640 | 5.557 | 5.606 | 628,016 | +0.10(+1.77%) |
Mar 26, 2024 | 5.675 | 5.675 | 5.484 | 5.508 | 925,863 | -0.15(-2.58%) |
Mar 25, 2024 | 5.529 | 5.766 | 5.501 | 5.654 | 1,624,270 | +1.90(+50.56%) |
Mar 22, 2024 | 3.789 | 3.817 | 3.718 | 3.756 | 2,436,249 | -0.02(-0.50%) |
Mar 21, 2024 | 3.827 | 3.865 | 3.732 | 3.775 | 2,293,958 | -0.03(-0.75%) |
Mar 20, 2024 | 3.775 | 3.826 | 3.694 | 3.803 | 2,619,366 | +0.06(+1.65%) |
Mar 19, 2024 | 3.632 | 3.756 | 3.608 | 3.741 | 2,472,012 | +0.09(+2.34%) |
Mar 18, 2024 | 3.456 | 3.741 | 3.435 | 3.656 | 4,453,708 | +0.30(+8.92%) |
Mar 15, 2024 | 3.266 | 3.451 | 3.247 | 3.356 | 4,661,057 | +0.09(+2.62%) |
Mar 14, 2024 | 2.672 | 3.551 | 2.634 | 3.271 | 9,883,547 | +0.57(+20.91%) |
Mar 13, 2024 | 2.672 | 2.734 | 2.672 | 2.705 | 318,657 | +0.03(+1.07%) |
Mar 12, 2024 | 2.715 | 2.729 | 2.676 | 2.676 | 498,926 | -0.05(-1.75%) |
Mar 11, 2024 | 2.686 | 2.741 | 2.686 | 2.724 | 371,892 | +0.03(+1.06%) |
Mar 08, 2024 | 2.691 | 2.736 | 2.686 | 2.696 | 524,088 | -0.04(-1.39%) |
Mar 07, 2024 | 2.743 | 2.772 | 2.715 | 2.734 | 303,230 | +0.02(+0.70%) |
Mar 06, 2024 | 2.734 | 2.757 | 2.703 | 2.715 | 839,641 | +0.01(+0.53%) |
Mar 05, 2024 | 2.729 | 2.748 | 2.691 | 2.700 | 550,199 | -0.04(-1.39%) |
Mar 04, 2024 | 2.757 | 2.772 | 2.734 | 2.738 | 376,333 | +0.00(+0.00%) |
Mar 01, 2024 | 2.791 | 2.791 | 2.729 | 2.738 | 577,740 | -0.05(-1.87%) |
Feb 29, 2024 | 2.776 | 2.800 | 2.744 | 2.791 | 454,282 | +0.05(+1.89%) |
Feb 28, 2024 | 2.767 | 2.795 | 2.729 | 2.739 | 498,975 | -0.03(-1.19%) |
Feb 27, 2024 | 2.805 | 2.833 | 2.772 | 2.772 | 450,714 | +0.00(+0.00%) |
Feb 26, 2024 | 2.838 | 2.875 | 2.753 | 2.772 | 1,143,918 | -0.08(-2.64%) |
Feb 23, 2024 | 2.734 | 2.847 | 2.720 | 2.847 | 683,063 | +0.11(+3.95%) |
Feb 22, 2024 | 2.720 | 2.746 | 2.682 | 2.739 | 898,505 | -0.01(-0.51%) |
Feb 21, 2024 | 2.734 | 2.753 | 2.704 | 2.753 | 386,948 | +0.02(+0.86%) |
Feb 20, 2024 | 2.739 | 2.753 | 2.706 | 2.729 | 454,881 | -0.02(-0.85%) |
Feb 16, 2024 | 2.781 | 2.814 | 2.753 | 2.753 | 527,890 | -0.06(-2.01%) |
Feb 15, 2024 | 2.748 | 2.833 | 2.748 | 2.809 | 463,235 | +0.06(+2.23%) |
Feb 14, 2024 | 2.753 | 2.753 | 2.701 | 2.748 | 628,227 | +0.04(+1.39%) |
Feb 13, 2024 | 2.809 | 2.809 | 2.699 | 2.711 | 712,003 | -0.16(-5.73%) |
Feb 12, 2024 | 2.786 | 2.880 | 2.786 | 2.875 | 532,934 | +0.09(+3.21%) |
Feb 09, 2024 | 2.762 | 2.786 | 2.734 | 2.786 | 468,320 | +0.02(+0.68%) |
Feb 08, 2024 | 2.654 | 2.769 | 2.654 | 2.767 | 750,816 | +0.10(+3.89%) |
Feb 07, 2024 | 2.560 | 2.664 | 2.551 | 2.664 | 1,436,674 | +0.13(+5.01%) |
Feb 06, 2024 | 2.532 | 2.588 | 2.532 | 2.536 | 650,769 | +0.01(+0.37%) |
Feb 05, 2024 | 2.588 | 2.598 | 2.494 | 2.527 | 2,340,192 | -0.08(-3.07%) |
Feb 02, 2024 | 2.678 | 2.678 | 2.607 | 2.607 | 413,117 | -0.08(-2.81%) |
Feb 01, 2024 | 2.696 | 2.720 | 2.664 | 2.682 | 673,747 | +0.00(+0.00%) |
Jan 31, 2024 | 2.720 | 2.748 | 2.682 | 2.682 | 342,939 | -0.04(-1.38%) |
Jan 30, 2024 | 2.729 | 2.729 | 2.696 | 2.720 | 814,196 | -0.02(-0.86%) |
Jan 29, 2024 | 2.725 | 2.748 | 2.664 | 2.744 | 312,273 | +0.03(+1.22%) |
Jan 26, 2024 | 2.715 | 2.720 | 2.692 | 2.711 | 323,266 | +0.01(+0.52%) |
Jan 25, 2024 | 2.687 | 2.701 | 2.635 | 2.696 | 375,349 | +0.04(+1.60%) |
Jan 24, 2024 | 2.711 | 2.711 | 2.652 | 2.654 | 325,571 | -0.02(-0.88%) |
Jan 23, 2024 | 2.701 | 2.715 | 2.661 | 2.678 | 450,347 | +0.00(+0.00%) |
Jan 22, 2024 | 2.635 | 2.689 | 2.616 | 2.678 | 839,745 | +0.05(+1.79%) |
Jan 19, 2024 | 2.635 | 2.645 | 2.574 | 2.631 | 674,911 | +0.00(+0.18%) |
Jan 18, 2024 | 2.668 | 2.668 | 2.607 | 2.626 | 637,526 | -0.02(-0.89%) |
Jan 17, 2024 | 2.616 | 2.668 | 2.612 | 2.649 | 696,452 | -0.02(-0.71%) |
Jan 16, 2024 | 2.715 | 2.729 | 2.668 | 2.668 | 989,733 | -0.08(-2.91%) |
Jan 12, 2024 | 2.715 | 2.758 | 2.711 | 2.748 | 531,689 | +0.07(+2.64%) |
Jan 11, 2024 | 2.725 | 2.741 | 2.668 | 2.678 | 681,019 | -0.05(-1.73%) |
Jan 10, 2024 | 2.725 | 2.739 | 2.692 | 2.725 | 580,252 | -0.01(-0.34%) |
Jan 09, 2024 | 2.776 | 2.776 | 2.725 | 2.734 | 632,713 | -0.07(-2.52%) |
Jan 08, 2024 | 2.819 | 2.826 | 2.786 | 2.805 | 456,736 | -0.02(-0.67%) |
Jan 05, 2024 | 2.809 | 2.856 | 2.791 | 2.824 | 428,293 | +0.00(+0.17%) |
Jan 04, 2024 | 2.824 | 2.866 | 2.819 | 2.819 | 633,990 | -0.02(-0.66%) |
Jan 03, 2024 | 2.833 | 2.871 | 2.805 | 2.838 | 741,071 | -0.00(-0.17%) |
Jan 02, 2024 | 2.871 | 2.908 | 2.828 | 2.842 | 712,770 | -0.02(-0.66%) |
Dec 29, 2023 | 2.899 | 2.899 | 2.852 | 2.861 | 445,300 | -0.03(-0.98%) |
Dec 28, 2023 | 2.913 | 2.936 | 2.875 | 2.889 | 471,169 | -0.03(-0.97%) |
Dec 27, 2023 | 2.936 | 2.988 | 2.913 | 2.918 | 783,830 | -0.03(-1.12%) |
Dec 26, 2023 | 2.969 | 2.988 | 2.946 | 2.951 | 421,470 | +0.00(+0.00%) |
Dec 22, 2023 | 2.955 | 2.979 | 2.922 | 2.951 | 542,429 | +0.00(+0.16%) |
Dec 21, 2023 | 2.922 | 2.960 | 2.894 | 2.946 | 737,970 | +0.05(+1.62%) |
Dec 20, 2023 | 2.946 | 2.979 | 2.899 | 2.899 | 486,291 | -0.05(-1.75%) |
Dec 19, 2023 | 2.899 | 2.960 | 2.895 | 2.951 | 514,122 | +0.06(+2.12%) |
Dec 18, 2023 | 2.941 | 2.974 | 2.875 | 2.889 | 620,841 | -0.02(-0.81%) |
Dec 15, 2023 | 2.899 | 2.965 | 2.871 | 2.913 | 1,387,106 | +0.02(+0.81%) |
Dec 14, 2023 | 2.875 | 2.929 | 2.838 | 2.889 | 832,649 | +0.07(+2.33%) |
Dec 13, 2023 | 2.706 | 2.824 | 2.668 | 2.824 | 936,402 | +0.12(+4.53%) |
Dec 12, 2023 | 2.791 | 2.791 | 2.687 | 2.701 | 692,149 | -0.08(-2.88%) |
Dec 11, 2023 | 2.786 | 2.800 | 2.753 | 2.781 | 560,668 | -0.00(-0.17%) |
Dec 08, 2023 | 2.805 | 2.831 | 2.767 | 2.786 | 594,861 | -0.02(-0.67%) |
Dec 07, 2023 | 2.809 | 2.833 | 2.776 | 2.805 | 693,295 | +0.02(+0.68%) |
Dec 06, 2023 | 2.824 | 2.875 | 2.786 | 2.786 | 1,008,752 | -0.01(-0.34%) |
Dec 05, 2023 | 2.847 | 2.871 | 2.784 | 2.795 | 1,196,452 | -0.05(-1.82%) |
Dec 04, 2023 | 2.880 | 2.918 | 2.833 | 2.847 | 640,637 | -0.05(-1.79%) |
Dec 01, 2023 | 2.762 | 2.908 | 2.762 | 2.899 | 952,080 | +0.10(+3.70%) |
Nov 30, 2023 | 2.819 | 2.849 | 2.791 | 2.795 | 1,954,396 | +0.00(+0.17%) |
Nov 29, 2023 | 2.837 | 2.870 | 2.772 | 2.791 | 785,853 | -0.03(-0.99%) |
Nov 28, 2023 | 2.860 | 2.860 | 2.795 | 2.819 | 870,043 | -0.06(-2.10%) |
Nov 27, 2023 | 2.842 | 2.879 | 2.809 | 2.879 | 640,998 | +0.03(+1.15%) |
Nov 24, 2023 | 2.865 | 2.884 | 2.837 | 2.847 | 460,280 | -0.01(-0.33%) |
Nov 22, 2023 | 2.865 | 2.874 | 2.826 | 2.856 | 348,530 | -0.01(-0.33%) |
Nov 21, 2023 | 2.851 | 2.879 | 2.833 | 2.865 | 430,036 | -0.02(-0.65%) |
Nov 20, 2023 | 2.888 | 2.914 | 2.865 | 2.884 | 327,657 | +0.00(+0.16%) |
Nov 17, 2023 | 2.856 | 2.912 | 2.844 | 2.879 | 520,245 | +0.06(+2.15%) |
Nov 16, 2023 | 2.893 | 2.898 | 2.800 | 2.819 | 549,175 | -0.06(-2.10%) |
Nov 15, 2023 | 2.851 | 2.935 | 2.833 | 2.879 | 817,265 | +0.02(+0.82%) |
Nov 14, 2023 | 2.823 | 2.907 | 2.823 | 2.856 | 853,657 | +0.09(+3.20%) |
Nov 13, 2023 | 2.642 | 2.779 | 2.637 | 2.767 | 946,166 | +0.06(+2.24%) |
Nov 10, 2023 | 2.749 | 2.786 | 2.455 | 2.707 | 3,106,743 | -0.22(-7.48%) |
Nov 09, 2023 | 2.972 | 3.000 | 2.926 | 2.926 | 664,791 | -0.05(-1.72%) |
Nov 08, 2023 | 3.075 | 3.075 | 2.968 | 2.977 | 535,504 | -0.10(-3.18%) |
Nov 07, 2023 | 3.107 | 3.107 | 3.056 | 3.075 | 600,536 | -0.05(-1.64%) |
Nov 06, 2023 | 3.159 | 3.159 | 3.084 | 3.126 | 518,761 | -0.01(-0.45%) |
Nov 03, 2023 | 3.154 | 3.191 | 3.135 | 3.140 | 558,841 | +0.03(+1.05%) |
Nov 02, 2023 | 3.089 | 3.121 | 3.082 | 3.107 | 316,991 | +0.05(+1.52%) |
Nov 01, 2023 | 3.056 | 3.070 | 3.021 | 3.061 | 413,126 | +0.01(+0.31%) |
Oct 31, 2023 | 3.112 | 3.112 | 3.042 | 3.051 | 433,956 | -0.07(-2.09%) |
Oct 30, 2023 | 3.098 | 3.126 | 3.065 | 3.117 | 317,058 | +0.05(+1.67%) |
Oct 27, 2023 | 3.117 | 3.140 | 3.051 | 3.065 | 403,203 | -0.04(-1.35%) |
Oct 26, 2023 | 3.042 | 3.126 | 3.042 | 3.107 | 491,967 | +0.07(+2.46%) |
Oct 25, 2023 | 3.065 | 3.084 | 3.033 | 3.033 | 359,105 | -0.05(-1.66%) |
Oct 24, 2023 | 3.075 | 3.107 | 3.070 | 3.084 | 608,264 | +0.04(+1.38%) |
Oct 23, 2023 | 3.042 | 3.110 | 3.042 | 3.042 | 609,970 | -0.02(-0.61%) |
Oct 20, 2023 | 3.103 | 3.121 | 3.051 | 3.061 | 874,038 | -0.04(-1.35%) |
Oct 19, 2023 | 3.168 | 3.173 | 3.085 | 3.103 | 1,010,977 | -0.07(-2.35%) |
Oct 18, 2023 | 3.187 | 3.205 | 3.159 | 3.177 | 343,958 | -0.03(-1.02%) |
Oct 17, 2023 | 3.149 | 3.233 | 3.149 | 3.210 | 439,197 | +0.04(+1.32%) |
Oct 16, 2023 | 3.196 | 3.219 | 3.154 | 3.168 | 460,437 | -0.00(-0.15%) |
Oct 13, 2023 | 3.215 | 3.233 | 3.159 | 3.173 | 407,232 | -0.04(-1.16%) |
Oct 12, 2023 | 3.261 | 3.266 | 3.187 | 3.210 | 374,075 | -0.04(-1.15%) |
Oct 11, 2023 | 3.243 | 3.275 | 3.217 | 3.247 | 469,501 | -0.00(-0.14%) |
Oct 10, 2023 | 3.210 | 3.284 | 3.205 | 3.252 | 811,442 | +0.04(+1.31%) |
Oct 09, 2023 | 3.280 | 3.298 | 3.203 | 3.210 | 394,428 | -0.06(-1.71%) |
Oct 06, 2023 | 3.233 | 3.296 | 3.215 | 3.266 | 433,507 | +0.00(+0.14%) |
Oct 05, 2023 | 3.229 | 3.275 | 3.224 | 3.261 | 620,155 | +0.03(+1.01%) |
Oct 04, 2023 | 3.247 | 3.261 | 3.201 | 3.229 | 572,883 | -0.02(-0.72%) |
Oct 03, 2023 | 3.224 | 3.270 | 3.196 | 3.252 | 714,987 | +0.01(+0.29%) |
Oct 02, 2023 | 3.336 | 3.364 | 3.206 | 3.243 | 678,557 | -0.10(-2.93%) |
Sep 29, 2023 | 3.364 | 3.374 | 3.308 | 3.340 | 804,442 | -0.01(-0.28%) |
Sep 28, 2023 | 3.396 | 3.471 | 3.345 | 3.350 | 1,138,921 | -0.06(-1.78%) |
Sep 27, 2023 | 3.298 | 3.434 | 3.298 | 3.410 | 690,193 | +0.12(+3.54%) |
Sep 26, 2023 | 3.308 | 3.333 | 3.270 | 3.294 | 904,456 | -0.05(-1.39%) |
Sep 25, 2023 | 3.354 | 3.350 | 3.331 | 3.340 | 497,148 | -0.01(-0.42%) |
Sep 22, 2023 | 3.387 | 3.424 | 3.331 | 3.354 | 745,268 | -0.04(-1.23%) |
Sep 21, 2023 | 3.312 | 3.424 | 3.312 | 3.396 | 927,563 | +0.06(+1.82%) |
Sep 20, 2023 | 3.340 | 3.406 | 3.312 | 3.336 | 1,131,823 | +0.02(+0.56%) |
Sep 19, 2023 | 3.322 | 3.345 | 3.296 | 3.317 | 916,412 | +0.02(+0.56%) |
Sep 18, 2023 | 3.410 | 3.410 | 3.270 | 3.298 | 1,778,541 | -0.10(-2.88%) |
Sep 15, 2023 | 3.447 | 3.489 | 3.368 | 3.396 | 16,843,186 | -0.07(-2.02%) |
Sep 14, 2023 | 3.312 | 3.480 | 3.312 | 3.466 | 1,859,123 | +0.18(+5.38%) |
Sep 13, 2023 | 3.298 | 3.322 | 3.219 | 3.289 | 1,466,456 | +0.01(+0.28%) |
Sep 12, 2023 | 3.238 | 3.312 | 3.238 | 3.280 | 1,538,806 | +0.02(+0.72%) |
Sep 11, 2023 | 3.182 | 3.298 | 3.163 | 3.256 | 1,348,067 | +0.09(+2.95%) |
Sep 08, 2023 | 3.075 | 3.243 | 3.028 | 3.163 | 1,816,004 | +0.11(+3.66%) |
Sep 07, 2023 | 3.056 | 3.075 | 3.003 | 3.051 | 1,987,955 | -0.03(-0.91%) |
Sep 06, 2023 | 3.177 | 3.194 | 3.070 | 3.079 | 1,553,196 | -0.11(-3.36%) |
Sep 05, 2023 | 3.205 | 3.238 | 3.098 | 3.187 | 3,288,568 | -0.13(-3.93%) |
Sep 01, 2023 | 3.331 | 3.382 | 3.308 | 3.317 | 616,901 | +0.02(+0.56%) |
Aug 31, 2023 | 3.387 | 3.387 | 3.294 | 3.298 | 866,177 | -0.06(-1.80%) |
Aug 30, 2023 | 3.373 | 3.433 | 3.350 | 3.359 | 539,121 | -0.03(-0.82%) |
Aug 29, 2023 | 3.387 | 3.405 | 3.327 | 3.387 | 437,710 | +0.01(+0.27%) |
Aug 28, 2023 | 3.377 | 3.438 | 3.364 | 3.377 | 822,030 | +0.01(+0.41%) |
Aug 25, 2023 | 3.373 | 3.419 | 3.340 | 3.364 | 500,125 | +0.01(+0.41%) |
Aug 24, 2023 | 3.373 | 3.410 | 3.345 | 3.350 | 789,454 | -0.03(-0.96%) |
Aug 23, 2023 | 3.401 | 3.433 | 3.364 | 3.382 | 498,039 | -0.02(-0.54%) |
Aug 22, 2023 | 3.377 | 3.447 | 3.377 | 3.401 | 689,576 | +0.04(+1.10%) |
Aug 21, 2023 | 3.387 | 3.414 | 3.352 | 3.364 | 719,918 | -0.01(-0.41%) |
Aug 18, 2023 | 3.373 | 3.405 | 3.331 | 3.377 | 653,437 | +0.00(+0.00%) |
Aug 17, 2023 | 3.382 | 3.451 | 3.373 | 3.377 | 597,145 | +0.01(+0.41%) |
Aug 16, 2023 | 3.438 | 3.474 | 3.354 | 3.364 | 577,339 | -0.08(-2.28%) |
Aug 15, 2023 | 3.558 | 3.558 | 3.442 | 3.442 | 766,741 | -0.15(-4.24%) |
Aug 14, 2023 | 3.548 | 3.742 | 3.548 | 3.595 | 771,105 | +0.05(+1.30%) |
Aug 11, 2023 | 3.488 | 3.595 | 3.379 | 3.548 | 1,393,257 | -0.02(-0.52%) |
Aug 10, 2023 | 4.163 | 4.222 | 3.493 | 3.567 | 2,483,258 | -1.00(-21.86%) |
Aug 09, 2023 | 4.694 | 4.722 | 4.560 | 4.565 | 805,910 | -0.14(-3.04%) |
Aug 08, 2023 | 4.671 | 4.713 | 4.519 | 4.708 | 566,824 | -0.02(-0.49%) |
Aug 07, 2023 | 4.602 | 4.764 | 4.583 | 4.731 | 756,084 | +0.15(+3.23%) |
Aug 04, 2023 | 4.468 | 4.616 | 4.454 | 4.583 | 554,167 | +0.12(+2.59%) |
Aug 03, 2023 | 4.491 | 4.556 | 4.426 | 4.468 | 269,330 | -0.03(-0.72%) |
Aug 02, 2023 | 4.449 | 4.505 | 4.408 | 4.500 | 286,629 | +0.03(+0.62%) |
Aug 01, 2023 | 4.482 | 4.533 | 4.417 | 4.472 | 283,359 | -0.02(-0.41%) |
Jul 31, 2023 | 4.482 | 4.551 | 4.454 | 4.491 | 354,538 | +0.03(+0.62%) |
Jul 28, 2023 | 4.546 | 4.588 | 4.445 | 4.463 | 380,618 | -0.03(-0.72%) |
Jul 27, 2023 | 4.528 | 4.556 | 4.445 | 4.496 | 409,536 | -0.02(-0.41%) |
Jul 26, 2023 | 4.514 | 4.593 | 4.482 | 4.514 | 368,883 | +0.01(+0.21%) |
Jul 25, 2023 | 4.399 | 4.523 | 4.399 | 4.505 | 320,369 | +0.10(+2.20%) |
Jul 24, 2023 | 4.385 | 4.472 | 4.375 | 4.408 | 233,949 | +0.01(+0.21%) |
Jul 21, 2023 | 4.491 | 4.491 | 4.399 | 4.399 | 399,028 | -0.07(-1.65%) |
Jul 20, 2023 | 4.482 | 4.486 | 4.403 | 4.472 | 279,911 | +0.02(+0.41%) |
Jul 19, 2023 | 4.348 | 4.459 | 4.343 | 4.454 | 284,651 | +0.11(+2.55%) |
Jul 18, 2023 | 4.265 | 4.389 | 4.265 | 4.343 | 303,972 | +0.07(+1.62%) |
Jul 17, 2023 | 4.269 | 4.325 | 4.255 | 4.274 | 258,822 | -0.01(-0.32%) |
Jul 14, 2023 | 4.389 | 4.389 | 4.204 | 4.288 | 268,624 | -0.08(-1.90%) |
Jul 13, 2023 | 4.375 | 4.389 | 4.325 | 4.371 | 402,238 | +0.00(+0.11%) |
Jul 12, 2023 | 4.292 | 4.394 | 4.251 | 4.366 | 461,096 | +0.14(+3.28%) |
Jul 11, 2023 | 4.154 | 4.228 | 4.135 | 4.228 | 338,987 | +0.10(+2.35%) |
Jul 10, 2023 | 4.066 | 4.135 | 4.061 | 4.131 | 267,135 | +0.06(+1.36%) |
Jul 07, 2023 | 4.043 | 4.121 | 4.034 | 4.075 | 331,117 | +0.05(+1.26%) |
Jul 06, 2023 | 3.983 | 4.029 | 3.946 | 4.024 | 329,204 | +0.02(+0.58%) |
Jul 05, 2023 | 4.135 | 4.135 | 3.990 | 4.001 | 393,635 | -0.16(-3.88%) |
Jul 03, 2023 | 4.117 | 4.163 | 4.089 | 4.163 | 234,191 | +0.07(+1.81%) |
Jun 30, 2023 | 4.075 | 4.144 | 4.028 | 4.089 | 343,673 | +0.06(+1.37%) |
Jun 29, 2023 | 3.927 | 4.075 | 3.909 | 4.034 | 574,276 | +0.15(+3.93%) |
Jun 28, 2023 | 3.849 | 3.890 | 3.816 | 3.881 | 338,699 | +0.03(+0.84%) |
Jun 27, 2023 | 3.900 | 3.938 | 3.846 | 3.849 | 534,584 | -0.03(-0.83%) |
Jun 26, 2023 | 3.973 | 4.117 | 3.881 | 3.881 | 1,392,426 | -0.05(-1.29%) |
Jun 23, 2023 | 3.766 | 3.937 | 3.738 | 3.932 | 1,303,358 | +0.15(+3.91%) |
Jun 22, 2023 | 3.886 | 3.927 | 3.784 | 3.784 | 445,099 | -0.12(-3.08%) |
Jun 21, 2023 | 3.950 | 3.960 | 3.895 | 3.904 | 364,552 | -0.06(-1.52%) |
Jun 20, 2023 | 3.923 | 4.022 | 3.867 | 3.964 | 518,728 | +0.03(+0.82%) |
Jun 16, 2023 | 4.089 | 4.094 | 3.858 | 3.932 | 2,509,089 | -0.12(-2.85%) |
Jun 15, 2023 | 4.075 | 4.080 | 3.983 | 4.047 | 673,256 | +0.50(+14.06%) |
May 08, 2023 | 3.530 | 3.574 | 3.507 | 3.548 | 240,580 | +0.03(+0.78%) |
May 05, 2023 | 3.539 | 3.555 | 3.480 | 3.521 | 276,300 | +0.04(+1.19%) |
May 04, 2023 | 3.452 | 3.484 | 3.415 | 3.480 | 238,697 | -0.00(-0.13%) |
May 03, 2023 | 3.489 | 3.537 | 3.466 | 3.484 | 445,976 | +0.03(+0.80%) |
May 02, 2023 | 3.457 | 3.466 | 3.360 | 3.457 | 371,990 | -0.02(-0.53%) |