Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.465 | 4.620 | 4.280 | 4.280 | 120,402 | -0.03(-0.70%) |
Apr 29, 2024 | 4.330 | 4.369 | 4.301 | 4.310 | 357,619 | -0.06(-1.37%) |
Apr 26, 2024 | 4.410 | 4.520 | 4.340 | 4.370 | 176,446 | -0.03(-0.68%) |
Apr 25, 2024 | 4.360 | 4.410 | 4.335 | 4.400 | 563,420 | -0.12(-2.65%) |
Apr 24, 2024 | 4.580 | 4.580 | 4.510 | 4.520 | 89,680 | -0.63(-12.23%) |
Apr 23, 2024 | 5.125 | 5.208 | 5.120 | 5.150 | 95,002 | +0.10(+1.98%) |
Apr 22, 2024 | 5.005 | 5.050 | 4.998 | 5.050 | 264,668 | +0.15(+3.06%) |
Apr 19, 2024 | 4.934 | 4.960 | 4.900 | 4.900 | 176,981 | +0.00(+0.00%) |
Apr 18, 2024 | 4.860 | 4.960 | 4.860 | 4.900 | 339,645 | +0.02(+0.41%) |
Apr 17, 2024 | 4.910 | 4.925 | 4.840 | 4.880 | 111,634 | +0.01(+0.21%) |
Apr 16, 2024 | 4.840 | 4.880 | 4.830 | 4.870 | 116,045 | -0.09(-1.81%) |
Apr 15, 2024 | 5.020 | 5.030 | 4.960 | 4.960 | 99,561 | +0.02(+0.40%) |
Apr 12, 2024 | 4.960 | 4.990 | 4.940 | 4.940 | 40,446 | -0.03(-0.60%) |
Apr 11, 2024 | 4.990 | 4.990 | 4.910 | 4.970 | 480,747 | -0.09(-1.78%) |
Apr 10, 2024 | 5.018 | 5.080 | 5.010 | 5.060 | 64,815 | -0.09(-1.75%) |
Apr 09, 2024 | 5.210 | 5.210 | 5.140 | 5.150 | 82,682 | -0.02(-0.39%) |
Apr 08, 2024 | 5.190 | 5.190 | 5.140 | 5.170 | 270,058 | +0.14(+2.78%) |
Apr 05, 2024 | 5.030 | 5.050 | 5.010 | 5.030 | 82,188 | +0.05(+1.00%) |
Apr 04, 2024 | 5.050 | 5.070 | 4.980 | 4.980 | 261,163 | -0.05(-0.99%) |
Apr 03, 2024 | 5.000 | 5.050 | 5.000 | 5.030 | 79,707 | +0.05(+1.08%) |
Apr 02, 2024 | 4.960 | 4.990 | 4.950 | 4.976 | 139,256 | +0.01(+0.13%) |
Apr 01, 2024 | 5.000 | 5.000 | 4.911 | 4.970 | 276,998 | -0.03(-0.60%) |
Mar 28, 2024 | 4.970 | 5.060 | 4.970 | 5.000 | 224,802 | -0.05(-0.99%) |
Mar 27, 2024 | 5.110 | 5.110 | 5.030 | 5.050 | 79,252 | -0.20(-3.76%) |
Mar 26, 2024 | 5.270 | 5.270 | 5.220 | 5.247 | 111,970 | +0.14(+2.69%) |
Mar 25, 2024 | 5.115 | 5.150 | 5.080 | 5.110 | 305,692 | -0.01(-0.20%) |
Mar 22, 2024 | 5.230 | 5.230 | 5.080 | 5.120 | 75,545 | -0.13(-2.48%) |
Mar 21, 2024 | 5.150 | 5.300 | 5.150 | 5.250 | 149,293 | -0.59(-10.10%) |
Mar 20, 2024 | 5.810 | 5.920 | 5.740 | 5.840 | 92,637 | +0.00(+0.00%) |
Mar 19, 2024 | 5.720 | 5.850 | 5.720 | 5.840 | 112,373 | +0.14(+2.46%) |
Mar 18, 2024 | 5.800 | 5.800 | 5.690 | 5.700 | 106,696 | -0.07(-1.21%) |
Mar 15, 2024 | 5.780 | 5.790 | 5.735 | 5.770 | 54,242 | -0.15(-2.53%) |
Mar 14, 2024 | 5.975 | 5.975 | 5.900 | 5.920 | 44,263 | -0.03(-0.50%) |
Mar 13, 2024 | 5.910 | 6.000 | 5.910 | 5.950 | 51,968 | -0.05(-0.80%) |
Mar 12, 2024 | 5.970 | 6.000 | 5.960 | 5.998 | 62,374 | +0.06(+0.98%) |
Mar 11, 2024 | 5.912 | 5.950 | 5.895 | 5.940 | 67,468 | -0.04(-0.67%) |
Mar 08, 2024 | 5.980 | 5.990 | 5.930 | 5.980 | 144,378 | +0.07(+1.18%) |
Mar 07, 2024 | 5.910 | 5.930 | 5.888 | 5.910 | 106,214 | +0.03(+0.51%) |
Mar 06, 2024 | 5.880 | 5.920 | 5.870 | 5.880 | 78,915 | +0.04(+0.68%) |
Mar 05, 2024 | 5.960 | 5.960 | 5.840 | 5.840 | 52,135 | -0.12(-2.06%) |
Mar 04, 2024 | 6.000 | 6.010 | 5.963 | 5.963 | 80,158 | -0.04(-0.62%) |
Mar 01, 2024 | 5.980 | 6.000 | 5.960 | 6.000 | 69,501 | +0.09(+1.52%) |
Feb 29, 2024 | 5.940 | 5.960 | 5.885 | 5.910 | 227,691 | +0.00(+0.00%) |
Feb 28, 2024 | 5.920 | 5.930 | 5.890 | 5.910 | 60,202 | +0.05(+0.85%) |
Feb 27, 2024 | 5.858 | 5.880 | 5.850 | 5.860 | 52,102 | +0.00(+0.00%) |
Feb 26, 2024 | 5.852 | 5.875 | 5.840 | 5.860 | 69,227 | +0.04(+0.69%) |
Feb 23, 2024 | 5.860 | 5.869 | 5.810 | 5.820 | 37,285 | -0.04(-0.68%) |
Feb 22, 2024 | 5.830 | 5.890 | 5.830 | 5.860 | 74,210 | -0.06(-1.01%) |
Feb 21, 2024 | 5.910 | 5.920 | 5.880 | 5.920 | 52,223 | -0.01(-0.17%) |
Feb 20, 2024 | 5.940 | 5.960 | 5.920 | 5.930 | 54,299 | +0.11(+1.89%) |
Feb 16, 2024 | 5.800 | 5.850 | 5.790 | 5.820 | 58,857 | +0.01(+0.17%) |
Feb 15, 2024 | 5.780 | 5.820 | 5.760 | 5.810 | 52,274 | +0.07(+1.22%) |
Feb 14, 2024 | 5.720 | 5.740 | 5.700 | 5.740 | 107,644 | +0.02(+0.35%) |
Feb 13, 2024 | 5.790 | 5.790 | 5.700 | 5.720 | 54,384 | -0.03(-0.44%) |
Feb 12, 2024 | 5.702 | 5.750 | 5.680 | 5.745 | 326,379 | +0.04(+0.79%) |
Feb 09, 2024 | 5.710 | 5.720 | 5.670 | 5.700 | 63,546 | +0.10(+1.79%) |
Feb 08, 2024 | 5.635 | 5.650 | 5.530 | 5.600 | 232,727 | -0.05(-0.88%) |
Feb 07, 2024 | 5.660 | 5.670 | 5.625 | 5.650 | 171,668 | +0.33(+6.20%) |
Feb 06, 2024 | 5.280 | 5.370 | 5.280 | 5.320 | 151,262 | +0.12(+2.21%) |
Feb 05, 2024 | 5.220 | 5.220 | 5.138 | 5.205 | 128,085 | -0.12(-2.16%) |
Feb 02, 2024 | 5.300 | 5.340 | 5.280 | 5.320 | 82,626 | -0.02(-0.37%) |
Feb 01, 2024 | 5.335 | 5.340 | 5.280 | 5.340 | 87,827 | +0.02(+0.38%) |
Jan 31, 2024 | 5.410 | 5.415 | 5.320 | 5.320 | 54,395 | -0.09(-1.75%) |
Jan 30, 2024 | 5.400 | 5.420 | 5.380 | 5.415 | 57,020 | +0.04(+0.84%) |
Jan 29, 2024 | 5.350 | 5.400 | 5.340 | 5.370 | 47,065 | -0.06(-1.10%) |
Jan 26, 2024 | 5.400 | 5.442 | 5.400 | 5.430 | 53,355 | -0.05(-0.91%) |
Jan 25, 2024 | 5.420 | 5.490 | 5.401 | 5.480 | 49,300 | +0.26(+4.98%) |
Jan 24, 2024 | 5.270 | 5.281 | 5.220 | 5.220 | 37,617 | +0.04(+0.77%) |
Jan 23, 2024 | 5.200 | 5.210 | 5.157 | 5.180 | 83,568 | -0.01(-0.19%) |
Jan 22, 2024 | 5.240 | 5.250 | 5.190 | 5.190 | 69,800 | +0.07(+1.37%) |
Jan 19, 2024 | 5.090 | 5.120 | 5.075 | 5.120 | 41,793 | +0.01(+0.20%) |
Jan 18, 2024 | 5.140 | 5.140 | 5.080 | 5.110 | 175,847 | +0.01(+0.20%) |
Jan 17, 2024 | 5.070 | 5.100 | 5.060 | 5.100 | 78,973 | +0.01(+0.29%) |
Jan 16, 2024 | 5.120 | 5.120 | 5.070 | 5.085 | 414,194 | -0.25(-4.76%) |
Jan 12, 2024 | 5.380 | 5.380 | 5.310 | 5.339 | 135,770 | +0.06(+1.12%) |
Jan 11, 2024 | 5.350 | 5.350 | 5.250 | 5.280 | 1,017,822 | -0.03(-0.56%) |
Jan 10, 2024 | 5.285 | 5.330 | 5.268 | 5.310 | 1,774,694 | +0.01(+0.19%) |
Jan 09, 2024 | 5.252 | 5.300 | 5.252 | 5.300 | 883,026 | -0.04(-0.75%) |
Jan 08, 2024 | 5.350 | 5.400 | 5.310 | 5.340 | 1,901,463 | -0.05(-1.02%) |
Jan 05, 2024 | 5.450 | 5.590 | 5.360 | 5.395 | 3,387,978 | +0.02(+0.47%) |
Jan 04, 2024 | 5.350 | 5.396 | 5.330 | 5.370 | 1,407,747 | +0.14(+2.68%) |
Jan 03, 2024 | 5.240 | 5.240 | 5.190 | 5.230 | 411,674 | -0.10(-1.95%) |
Jan 02, 2024 | 5.330 | 5.360 | 5.325 | 5.334 | 115,395 | -0.06(-1.19%) |
Dec 29, 2023 | 5.530 | 5.530 | 5.380 | 5.398 | 47,877 | -0.01(-0.22%) |
Dec 28, 2023 | 5.430 | 5.440 | 5.391 | 5.410 | 23,713 | -0.05(-0.92%) |
Dec 27, 2023 | 5.428 | 5.476 | 5.420 | 5.460 | 504,886 | +0.08(+1.49%) |
Dec 26, 2023 | 5.415 | 5.543 | 5.350 | 5.380 | 121,372 | +0.04(+0.65%) |
Dec 22, 2023 | 5.310 | 5.380 | 5.310 | 5.345 | 77,732 | +0.09(+1.81%) |
Dec 21, 2023 | 5.280 | 5.280 | 5.230 | 5.250 | 60,831 | +0.04(+0.77%) |
Dec 20, 2023 | 5.260 | 5.280 | 5.210 | 5.210 | 62,708 | -0.06(-1.14%) |
Dec 19, 2023 | 5.265 | 5.270 | 5.240 | 5.270 | 53,549 | +0.02(+0.38%) |
Dec 18, 2023 | 5.270 | 5.290 | 5.250 | 5.250 | 116,198 | +0.08(+1.55%) |
Dec 15, 2023 | 5.130 | 5.200 | 5.130 | 5.170 | 53,173 | +0.02(+0.39%) |
Dec 14, 2023 | 5.135 | 5.190 | 5.110 | 5.150 | 36,371 | +0.15(+3.00%) |
Dec 13, 2023 | 4.910 | 5.020 | 4.892 | 5.000 | 65,281 | +0.10(+2.04%) |
Dec 12, 2023 | 4.910 | 4.950 | 4.870 | 4.900 | 75,576 | +0.00(+0.00%) |
Dec 11, 2023 | 4.880 | 4.910 | 4.870 | 4.900 | 150,861 | +0.07(+1.45%) |
Dec 08, 2023 | 4.770 | 4.845 | 4.770 | 4.830 | 78,823 | -0.03(-0.62%) |
Dec 07, 2023 | 4.810 | 4.900 | 4.790 | 4.860 | 86,750 | +0.11(+2.32%) |
Dec 06, 2023 | 4.781 | 4.810 | 4.750 | 4.750 | 83,360 | +0.02(+0.42%) |
Dec 05, 2023 | 4.765 | 4.800 | 4.730 | 4.730 | 76,606 | +0.01(+0.21%) |
Dec 04, 2023 | 4.710 | 4.910 | 4.690 | 4.720 | 287,885 | -0.03(-0.63%) |
Dec 01, 2023 | 4.695 | 4.760 | 4.695 | 4.750 | 72,479 | +0.05(+1.06%) |
Nov 30, 2023 | 4.690 | 4.757 | 4.680 | 4.700 | 125,405 | -0.03(-0.63%) |
Nov 29, 2023 | 4.742 | 4.760 | 4.715 | 4.730 | 57,516 | +0.00(+0.00%) |
Nov 28, 2023 | 4.910 | 4.910 | 4.695 | 4.730 | 55,471 | -0.02(-0.53%) |
Nov 27, 2023 | 4.730 | 4.780 | 4.730 | 4.755 | 46,101 | -0.04(-0.73%) |
Nov 24, 2023 | 4.735 | 4.790 | 4.735 | 4.790 | 44,115 | +0.11(+2.35%) |
Nov 22, 2023 | 4.710 | 4.710 | 4.633 | 4.680 | 57,813 | +0.02(+0.43%) |
Nov 21, 2023 | 4.685 | 4.710 | 4.650 | 4.660 | 119,629 | -0.03(-0.64%) |
Nov 20, 2023 | 4.650 | 4.700 | 4.630 | 4.690 | 57,594 | +0.06(+1.30%) |
Nov 17, 2023 | 4.602 | 4.650 | 4.560 | 4.630 | 52,434 | +0.08(+1.65%) |
Nov 16, 2023 | 4.570 | 4.595 | 4.530 | 4.555 | 34,825 | -0.04(-0.98%) |
Nov 15, 2023 | 4.590 | 4.631 | 4.590 | 4.600 | 56,629 | +0.04(+0.99%) |
Nov 14, 2023 | 4.485 | 4.560 | 4.470 | 4.555 | 46,494 | +0.14(+3.29%) |
Nov 13, 2023 | 4.380 | 4.440 | 4.380 | 4.410 | 159,386 | +0.03(+0.68%) |
Nov 10, 2023 | 4.355 | 4.380 | 4.330 | 4.380 | 309,268 | +0.06(+1.39%) |
Nov 09, 2023 | 4.350 | 4.410 | 4.320 | 4.320 | 284,061 | -0.01(-0.23%) |
Nov 08, 2023 | 4.330 | 4.360 | 4.320 | 4.330 | 335,252 | -0.03(-0.69%) |
Nov 07, 2023 | 4.362 | 4.380 | 4.345 | 4.360 | 281,702 | -0.04(-0.91%) |
Nov 06, 2023 | 4.440 | 4.440 | 4.380 | 4.400 | 88,993 | -0.02(-0.45%) |
Nov 03, 2023 | 4.375 | 4.460 | 4.361 | 4.420 | 71,490 | +0.16(+3.76%) |
Nov 02, 2023 | 4.220 | 4.260 | 4.200 | 4.260 | 84,299 | +0.12(+2.82%) |
Nov 01, 2023 | 4.150 | 4.180 | 4.120 | 4.143 | 103,024 | -0.07(-1.59%) |
Oct 31, 2023 | 4.220 | 4.240 | 4.190 | 4.210 | 1,237,182 | +0.04(+0.86%) |
Oct 30, 2023 | 4.160 | 4.200 | 4.150 | 4.174 | 131,171 | +0.04(+1.07%) |
Oct 27, 2023 | 4.168 | 4.174 | 4.130 | 4.130 | 136,677 | -0.03(-0.72%) |
Oct 26, 2023 | 4.160 | 4.180 | 4.131 | 4.160 | 93,106 | -0.08(-1.89%) |
Oct 25, 2023 | 4.250 | 4.280 | 4.220 | 4.240 | 623,190 | -0.04(-0.93%) |
Oct 24, 2023 | 4.300 | 4.330 | 4.280 | 4.280 | 69,905 | -0.12(-2.73%) |
Oct 23, 2023 | 4.380 | 4.430 | 4.350 | 4.400 | 153,732 | -0.05(-1.12%) |
Oct 20, 2023 | 4.490 | 4.505 | 4.450 | 4.450 | 933,515 | -0.09(-1.98%) |
Oct 19, 2023 | 4.490 | 4.570 | 4.490 | 4.540 | 909,219 | -0.09(-1.94%) |
Oct 18, 2023 | 4.690 | 4.710 | 4.611 | 4.630 | 1,008,287 | +0.16(+3.58%) |
Oct 17, 2023 | 4.470 | 4.510 | 4.440 | 4.470 | 724,040 | -0.06(-1.32%) |
Oct 16, 2023 | 4.490 | 4.540 | 4.490 | 4.530 | 819,306 | +0.11(+2.49%) |
Oct 13, 2023 | 4.460 | 4.470 | 4.420 | 4.420 | 68,186 | -0.03(-0.67%) |
Oct 12, 2023 | 4.480 | 4.485 | 4.440 | 4.450 | 62,675 | -0.03(-0.67%) |
Oct 11, 2023 | 4.495 | 4.510 | 4.470 | 4.480 | 165,497 | +0.02(+0.34%) |
Oct 10, 2023 | 4.440 | 4.480 | 4.440 | 4.465 | 357,745 | +0.12(+2.88%) |
Oct 09, 2023 | 4.305 | 4.360 | 4.285 | 4.340 | 72,766 | +0.02(+0.46%) |
Oct 06, 2023 | 4.255 | 4.335 | 4.250 | 4.320 | 88,196 | +0.09(+2.13%) |
Oct 05, 2023 | 4.235 | 4.240 | 4.220 | 4.230 | 41,819 | +0.01(+0.24%) |
Oct 04, 2023 | 4.190 | 4.220 | 4.160 | 4.220 | 102,253 | +0.00(+0.00%) |
Oct 03, 2023 | 4.200 | 4.230 | 4.180 | 4.220 | 87,076 | -0.10(-2.31%) |
Oct 02, 2023 | 4.360 | 4.365 | 4.300 | 4.320 | 99,938 | -0.08(-1.82%) |
Sep 29, 2023 | 4.440 | 4.440 | 4.390 | 4.400 | 79,185 | -0.04(-0.90%) |
Sep 28, 2023 | 4.405 | 4.460 | 4.390 | 4.440 | 130,988 | +0.03(+0.68%) |
Sep 27, 2023 | 4.390 | 4.420 | 4.370 | 4.410 | 59,690 | -0.01(-0.23%) |
Sep 26, 2023 | 4.400 | 4.420 | 4.390 | 4.420 | 76,677 | +0.01(+0.23%) |
Sep 25, 2023 | 4.380 | 4.440 | 4.410 | 4.410 | 56,325 | +0.02(+0.46%) |
Sep 22, 2023 | 4.405 | 4.420 | 4.390 | 4.390 | 82,214 | -0.01(-0.23%) |
Sep 21, 2023 | 4.370 | 4.420 | 4.350 | 4.400 | 48,063 | +0.04(+0.80%) |
Sep 20, 2023 | 4.390 | 4.430 | 4.360 | 4.365 | 181,271 | +0.08(+1.75%) |
Sep 19, 2023 | 4.245 | 4.290 | 4.245 | 4.290 | 67,415 | +0.08(+1.90%) |
Sep 18, 2023 | 4.180 | 4.220 | 4.175 | 4.210 | 55,932 | -0.03(-0.78%) |
Sep 15, 2023 | 4.240 | 4.260 | 4.230 | 4.243 | 152,112 | +0.05(+1.14%) |
Sep 14, 2023 | 4.175 | 4.220 | 4.170 | 4.195 | 78,454 | +0.06(+1.33%) |
Sep 13, 2023 | 4.135 | 4.150 | 4.110 | 4.140 | 407,121 | +0.03(+0.73%) |
Sep 12, 2023 | 4.130 | 4.140 | 4.100 | 4.110 | 304,143 | -0.03(-0.72%) |
Sep 11, 2023 | 4.152 | 4.170 | 4.130 | 4.140 | 177,220 | +0.01(+0.24%) |
Sep 08, 2023 | 4.090 | 4.150 | 4.080 | 4.130 | 147,874 | +0.01(+0.24%) |
Sep 07, 2023 | 4.118 | 4.120 | 4.090 | 4.120 | 469,436 | -0.03(-0.72%) |
Sep 06, 2023 | 4.147 | 4.150 | 4.130 | 4.150 | 255,599 | -0.02(-0.48%) |
Sep 05, 2023 | 4.200 | 4.205 | 4.160 | 4.170 | 562,119 | +0.09(+2.33%) |
Sep 01, 2023 | 4.130 | 4.130 | 4.070 | 4.075 | 437,640 | -0.06(-1.57%) |
Aug 31, 2023 | 4.140 | 4.160 | 4.100 | 4.140 | 472,389 | -0.03(-0.65%) |
Aug 30, 2023 | 4.200 | 4.210 | 4.160 | 4.167 | 146,758 | -0.02(-0.55%) |
Aug 29, 2023 | 4.140 | 4.210 | 4.140 | 4.190 | 97,668 | +0.06(+1.45%) |
Aug 28, 2023 | 4.120 | 4.140 | 4.100 | 4.130 | 114,226 | +0.07(+1.72%) |
Aug 25, 2023 | 4.070 | 4.080 | 4.020 | 4.060 | 33,721 | +0.00(+0.00%) |
Aug 24, 2023 | 4.060 | 4.087 | 4.050 | 4.060 | 117,852 | -0.03(-0.73%) |
Aug 23, 2023 | 4.040 | 4.090 | 4.040 | 4.090 | 74,403 | -0.02(-0.49%) |
Aug 22, 2023 | 4.130 | 4.130 | 4.090 | 4.110 | 277,945 | +0.00(+0.00%) |
Aug 21, 2023 | 4.115 | 4.120 | 4.080 | 4.110 | 153,923 | -0.02(-0.48%) |
Aug 18, 2023 | 4.100 | 4.140 | 4.095 | 4.130 | 87,374 | -0.03(-0.72%) |
Aug 17, 2023 | 4.190 | 4.205 | 4.160 | 4.160 | 173,040 | -0.03(-0.71%) |
Aug 16, 2023 | 4.225 | 4.225 | 4.180 | 4.190 | 128,448 | -0.03(-0.60%) |
Aug 15, 2023 | 4.270 | 4.270 | 4.210 | 4.215 | 134,537 | -0.12(-2.66%) |
Aug 14, 2023 | 4.305 | 4.355 | 4.305 | 4.330 | 62,345 | -0.02(-0.46%) |
Aug 11, 2023 | 4.340 | 4.360 | 4.320 | 4.350 | 103,034 | -0.06(-1.36%) |
Aug 10, 2023 | 4.460 | 4.460 | 4.400 | 4.410 | 67,709 | +0.06(+1.38%) |
Aug 09, 2023 | 4.330 | 4.350 | 4.300 | 4.350 | 97,804 | +0.06(+1.40%) |
Aug 08, 2023 | 4.280 | 4.310 | 4.250 | 4.290 | 200,435 | -0.10(-2.28%) |
Aug 07, 2023 | 4.430 | 4.430 | 4.380 | 4.390 | 234,044 | +0.00(+0.00%) |
Aug 04, 2023 | 4.390 | 4.440 | 4.375 | 4.390 | 76,660 | +0.07(+1.62%) |
Aug 03, 2023 | 4.285 | 4.322 | 4.280 | 4.320 | 132,293 | +0.07(+1.65%) |
Aug 02, 2023 | 4.275 | 4.280 | 4.230 | 4.250 | 48,589 | -0.05(-1.16%) |
Aug 01, 2023 | 4.340 | 4.340 | 4.290 | 4.300 | 67,285 | -0.03(-0.69%) |
Jul 31, 2023 | 4.430 | 4.430 | 4.330 | 4.330 | 96,721 | -0.01(-0.23%) |
Jul 28, 2023 | 4.335 | 4.370 | 4.310 | 4.340 | 49,606 | -0.01(-0.23%) |
Jul 27, 2023 | 4.360 | 4.410 | 4.350 | 4.350 | 666,661 | -0.02(-0.46%) |
Jul 26, 2023 | 4.330 | 4.390 | 4.330 | 4.370 | 454,029 | -0.05(-1.13%) |
Jul 25, 2023 | 4.360 | 4.430 | 4.360 | 4.420 | 175,310 | +0.11(+2.55%) |
Jul 24, 2023 | 4.350 | 4.350 | 4.310 | 4.310 | 751,554 | +0.00(+0.00%) |
Jul 21, 2023 | 4.310 | 4.330 | 4.300 | 4.310 | 130,681 | +0.01(+0.23%) |
Jul 20, 2023 | 4.360 | 4.360 | 4.280 | 4.300 | 93,725 | -0.09(-2.05%) |
Jul 19, 2023 | 4.410 | 4.460 | 4.380 | 4.390 | 507,807 | -0.11(-2.44%) |
Jul 18, 2023 | 4.510 | 4.530 | 4.470 | 4.500 | 422,831 | +0.01(+0.22%) |
Jul 17, 2023 | 4.490 | 4.500 | 4.460 | 4.490 | 248,286 | +0.08(+1.81%) |
Jul 14, 2023 | 4.450 | 4.450 | 4.400 | 4.410 | 843,824 | -0.03(-0.68%) |
Jul 13, 2023 | 4.400 | 4.480 | 4.400 | 4.440 | 330,391 | +0.11(+2.42%) |
Jul 12, 2023 | 4.280 | 4.360 | 4.260 | 4.335 | 63,302 | +0.17(+3.96%) |
Jul 11, 2023 | 4.140 | 4.190 | 4.140 | 4.170 | 127,762 | +0.07(+1.71%) |
Jul 10, 2023 | 4.090 | 4.110 | 4.060 | 4.100 | 141,475 | -0.04(-0.97%) |
Jul 07, 2023 | 4.080 | 4.170 | 4.080 | 4.140 | 132,527 | +0.02(+0.49%) |
Jul 06, 2023 | 4.130 | 4.150 | 4.100 | 4.120 | 86,333 | -0.06(-1.44%) |
Jul 05, 2023 | 4.200 | 4.208 | 4.150 | 4.180 | 356,931 | -0.02(-0.36%) |
Jul 03, 2023 | 4.206 | 4.210 | 4.180 | 4.195 | 169,992 | +0.03(+0.60%) |
Jun 30, 2023 | 4.145 | 4.170 | 4.120 | 4.170 | 355,393 | +0.09(+2.21%) |
Jun 29, 2023 | 4.080 | 4.110 | 4.060 | 4.080 | 82,878 | -0.01(-0.24%) |
Jun 28, 2023 | 4.100 | 4.100 | 4.040 | 4.090 | 161,049 | -0.03(-0.73%) |
Jun 27, 2023 | 4.050 | 4.120 | 4.050 | 4.120 | 372,556 | +0.02(+0.49%) |
Jun 26, 2023 | 4.085 | 4.120 | 4.070 | 4.100 | 304,271 | +0.02(+0.49%) |
Jun 23, 2023 | 4.040 | 4.090 | 4.030 | 4.080 | 162,750 | -0.02(-0.40%) |
Jun 22, 2023 | 4.090 | 4.120 | 4.090 | 4.096 | 215,272 | -0.22(-5.17%) |
Jun 21, 2023 | 4.230 | 4.330 | 4.230 | 4.320 | 441,770 | +0.11(+2.61%) |
Jun 20, 2023 | 4.220 | 4.240 | 4.200 | 4.210 | 1,156,901 | -0.04(-0.82%) |
Jun 16, 2023 | 4.280 | 4.300 | 4.240 | 4.245 | 795,569 | +0.07(+1.68%) |
Jun 15, 2023 | 4.160 | 4.180 | 4.130 | 4.175 | 1,142,327 | +0.05(+1.33%) |
Jun 14, 2023 | 4.186 | 4.186 | 4.090 | 4.120 | 769,242 | -0.06(-1.44%) |
Jun 13, 2023 | 4.180 | 4.200 | 4.150 | 4.180 | 792,917 | +0.07(+1.70%) |
Jun 12, 2023 | 4.130 | 4.160 | 4.090 | 4.110 | 250,158 | -0.09(-2.24%) |
Jun 09, 2023 | 4.193 | 4.250 | 4.190 | 4.204 | 251,745 | +0.05(+1.30%) |
Jun 08, 2023 | 4.150 | 4.160 | 4.120 | 4.150 | 172,647 | +0.03(+0.73%) |
Jun 07, 2023 | 4.155 | 4.160 | 4.110 | 4.120 | 99,701 | +0.06(+1.48%) |
Jun 06, 2023 | 4.020 | 4.140 | 4.020 | 4.060 | 181,544 | -0.01(-0.25%) |
Jun 05, 2023 | 4.050 | 4.096 | 4.050 | 4.070 | 209,371 | -0.07(-1.69%) |
Jun 02, 2023 | 4.070 | 4.140 | 4.070 | 4.140 | 118,708 | +0.11(+2.73%) |
Jun 01, 2023 | 3.970 | 4.030 | 3.950 | 4.030 | 1,203,299 | +0.13(+3.33%) |
May 31, 2023 | 3.935 | 3.935 | 3.870 | 3.900 | 721,785 | -0.02(-0.51%) |
May 30, 2023 | 3.970 | 3.970 | 3.910 | 3.920 | 514,896 | -0.10(-2.49%) |
May 26, 2023 | 4.000 | 4.030 | 4.000 | 4.020 | 190,217 | +0.04(+1.01%) |
May 25, 2023 | 4.010 | 4.025 | 3.970 | 3.980 | 580,081 | -0.06(-1.49%) |
May 24, 2023 | 4.075 | 4.075 | 4.020 | 4.040 | 146,696 | -0.08(-1.94%) |
May 23, 2023 | 4.160 | 4.165 | 4.120 | 4.120 | 295,139 | +0.02(+0.49%) |
May 22, 2023 | 4.110 | 4.150 | 4.090 | 4.100 | 388,493 | +0.02(+0.42%) |
May 19, 2023 | 4.105 | 4.120 | 4.080 | 4.083 | 102,640 | +0.03(+0.81%) |
May 18, 2023 | 4.080 | 4.080 | 4.020 | 4.050 | 285,217 | -0.05(-1.22%) |
May 17, 2023 | 4.084 | 4.120 | 4.075 | 4.100 | 161,616 | -0.01(-0.24%) |
May 16, 2023 | 4.140 | 4.140 | 4.090 | 4.110 | 194,408 | -0.10(-2.38%) |
May 15, 2023 | 4.150 | 4.210 | 4.148 | 4.210 | 299,952 | +0.08(+1.94%) |
May 12, 2023 | 4.160 | 4.180 | 4.110 | 4.130 | 190,116 | +0.02(+0.49%) |
May 11, 2023 | 4.105 | 4.135 | 4.080 | 4.110 | 589,082 | -0.03(-0.72%) |
May 10, 2023 | 4.170 | 4.175 | 4.110 | 4.140 | 130,967 | -0.04(-1.08%) |
May 09, 2023 | 4.210 | 4.210 | 4.160 | 4.185 | 260,469 | -0.10(-2.22%) |
May 08, 2023 | 4.280 | 4.300 | 4.269 | 4.280 | 458,304 | +0.02(+0.47%) |
May 05, 2023 | 4.250 | 4.300 | 4.220 | 4.260 | 399,432 | +0.08(+1.91%) |
May 04, 2023 | 4.180 | 4.208 | 4.150 | 4.180 | 543,611 | -0.02(-0.48%) |
May 03, 2023 | 4.250 | 4.251 | 4.200 | 4.200 | 217,298 | +0.00(+0.00%) |
May 02, 2023 | 4.300 | 4.300 | 4.170 | 4.200 | 103,437 | -0.16(-3.56%) |