Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.310 | 5.320 | 5.010 | 5.240 | 9,860 | -0.06(-1.13%) |
Apr 29, 2024 | 5.392 | 5.500 | 5.250 | 5.300 | 10,108 | +0.08(+1.53%) |
Apr 26, 2024 | 5.490 | 5.603 | 5.170 | 5.220 | 15,344 | -0.27(-4.92%) |
Apr 25, 2024 | 5.540 | 5.620 | 5.460 | 5.490 | 9,536 | -0.13(-2.31%) |
Apr 24, 2024 | 5.510 | 5.620 | 5.445 | 5.620 | 6,920 | +0.05(+0.90%) |
Apr 23, 2024 | 5.500 | 5.620 | 5.355 | 5.570 | 11,594 | +0.17(+3.15%) |
Apr 22, 2024 | 5.520 | 5.520 | 5.388 | 5.400 | 2,840 | +0.11(+2.08%) |
Apr 19, 2024 | 5.410 | 5.560 | 5.270 | 5.290 | 8,824 | -0.04(-0.75%) |
Apr 18, 2024 | 5.600 | 5.600 | 5.260 | 5.330 | 2,442 | -0.18(-3.27%) |
Apr 17, 2024 | 5.490 | 5.605 | 5.340 | 5.510 | 3,732 | +0.02(+0.36%) |
Apr 16, 2024 | 5.250 | 5.690 | 5.100 | 5.490 | 21,444 | +0.23(+4.37%) |
Apr 15, 2024 | 5.210 | 5.470 | 5.210 | 5.260 | 12,992 | -0.05(-0.94%) |
Apr 12, 2024 | 5.140 | 5.450 | 5.140 | 5.310 | 5,147 | +0.09(+1.82%) |
Apr 11, 2024 | 5.220 | 5.377 | 5.102 | 5.215 | 4,208 | +0.00(+0.10%) |
Apr 10, 2024 | 5.450 | 5.490 | 5.010 | 5.210 | 34,903 | -0.35(-6.29%) |
Apr 09, 2024 | 5.520 | 5.580 | 5.380 | 5.560 | 6,862 | +0.01(+0.18%) |
Apr 08, 2024 | 5.320 | 5.570 | 5.270 | 5.550 | 19,122 | +0.11(+2.02%) |
Apr 05, 2024 | 5.580 | 5.580 | 5.170 | 5.440 | 11,761 | -0.12(-2.16%) |
Apr 04, 2024 | 5.500 | 5.580 | 5.490 | 5.560 | 4,639 | +0.05(+0.91%) |
Apr 03, 2024 | 5.400 | 5.510 | 5.400 | 5.510 | 11,002 | +0.09(+1.66%) |
Apr 02, 2024 | 5.390 | 5.540 | 5.390 | 5.420 | 15,097 | +0.04(+0.74%) |
Apr 01, 2024 | 5.500 | 5.590 | 5.380 | 5.380 | 17,803 | -0.07(-1.28%) |
Mar 28, 2024 | 5.430 | 5.570 | 5.430 | 5.450 | 4,888 | +0.04(+0.74%) |
Mar 27, 2024 | 5.440 | 5.620 | 5.370 | 5.410 | 12,629 | -0.03(-0.55%) |
Mar 26, 2024 | 5.500 | 5.670 | 5.129 | 5.440 | 7,542 | -0.03(-0.55%) |
Mar 25, 2024 | 5.300 | 5.690 | 5.300 | 5.470 | 48,178 | +0.12(+2.24%) |
Mar 22, 2024 | 5.180 | 5.540 | 5.180 | 5.350 | 15,979 | +0.08(+1.52%) |
Mar 21, 2024 | 5.270 | 5.390 | 5.020 | 5.270 | 86,302 | -0.08(-1.50%) |
Mar 20, 2024 | 5.250 | 5.468 | 5.250 | 5.350 | 8,034 | +0.10(+1.90%) |
Mar 19, 2024 | 5.250 | 5.407 | 5.250 | 5.250 | 9,151 | +0.00(+0.00%) |
Mar 18, 2024 | 5.400 | 5.547 | 5.250 | 5.250 | 20,497 | -0.13(-2.42%) |
Mar 15, 2024 | 5.350 | 5.673 | 5.350 | 5.380 | 28,870 | +0.03(+0.56%) |
Mar 14, 2024 | 5.350 | 5.740 | 5.300 | 5.350 | 47,140 | -0.02(-0.37%) |
Mar 13, 2024 | 4.700 | 5.540 | 4.700 | 5.370 | 65,972 | +0.75(+16.23%) |
Mar 12, 2024 | 5.510 | 5.740 | 3.720 | 4.620 | 137,636 | -0.90(-16.30%) |
Mar 11, 2024 | 5.260 | 5.630 | 5.230 | 5.520 | 25,764 | +0.20(+3.76%) |
Mar 08, 2024 | 5.050 | 5.500 | 5.050 | 5.320 | 30,794 | +0.31(+6.19%) |
Mar 07, 2024 | 4.660 | 5.090 | 4.010 | 5.010 | 57,481 | +0.38(+8.21%) |
Mar 06, 2024 | 4.550 | 4.800 | 4.470 | 4.630 | 40,937 | +0.09(+1.98%) |
Mar 05, 2024 | 4.230 | 4.900 | 4.230 | 4.540 | 128,092 | +0.21(+4.85%) |
Mar 04, 2024 | 4.000 | 4.400 | 3.980 | 4.330 | 59,727 | +0.46(+11.89%) |
Mar 01, 2024 | 3.940 | 4.000 | 3.750 | 3.870 | 24,554 | -0.04(-1.02%) |
Feb 29, 2024 | 3.880 | 4.000 | 3.870 | 3.910 | 10,788 | +0.04(+0.90%) |
Feb 28, 2024 | 3.810 | 3.890 | 3.750 | 3.875 | 5,774 | +0.00(+0.13%) |
Feb 27, 2024 | 3.802 | 3.895 | 3.740 | 3.870 | 5,231 | +0.02(+0.52%) |
Feb 26, 2024 | 3.760 | 3.995 | 3.760 | 3.850 | 21,005 | +0.00(+0.00%) |
Feb 23, 2024 | 3.885 | 3.885 | 3.710 | 3.850 | 6,531 | +0.04(+1.05%) |
Feb 22, 2024 | 3.880 | 3.940 | 3.800 | 3.810 | 10,926 | -0.04(-1.04%) |
Feb 21, 2024 | 3.860 | 3.970 | 3.800 | 3.850 | 11,927 | -0.13(-3.27%) |
Feb 20, 2024 | 4.050 | 4.050 | 3.850 | 3.980 | 11,990 | -0.02(-0.50%) |
Feb 16, 2024 | 4.005 | 4.090 | 3.855 | 4.000 | 22,187 | -0.08(-1.96%) |
Feb 15, 2024 | 4.120 | 4.120 | 3.965 | 4.080 | 6,083 | -0.04(-0.97%) |
Feb 14, 2024 | 4.060 | 4.120 | 3.960 | 4.120 | 4,983 | +0.19(+4.83%) |
Feb 13, 2024 | 3.850 | 3.940 | 3.810 | 3.930 | 6,244 | -0.01(-0.25%) |
Feb 12, 2024 | 4.120 | 4.233 | 3.940 | 3.940 | 20,903 | -0.26(-6.19%) |
Feb 09, 2024 | 4.170 | 4.278 | 4.170 | 4.200 | 10,046 | +0.03(+0.72%) |
Feb 08, 2024 | 4.480 | 4.480 | 3.942 | 4.170 | 19,567 | -0.31(-6.92%) |
Feb 07, 2024 | 4.470 | 4.510 | 4.400 | 4.480 | 7,743 | -0.01(-0.22%) |
Feb 06, 2024 | 4.500 | 4.600 | 4.380 | 4.490 | 15,395 | +0.05(+1.13%) |
Feb 05, 2024 | 4.340 | 4.840 | 3.860 | 4.440 | 64,916 | +0.16(+3.74%) |
Feb 02, 2024 | 4.490 | 4.490 | 4.220 | 4.280 | 15,926 | -0.17(-3.82%) |
Feb 01, 2024 | 4.150 | 4.450 | 4.090 | 4.450 | 22,763 | +0.30(+7.23%) |
Jan 31, 2024 | 4.000 | 4.216 | 3.980 | 4.150 | 9,935 | +0.20(+5.06%) |
Jan 30, 2024 | 3.970 | 4.000 | 3.860 | 3.950 | 9,783 | +0.05(+1.15%) |
Jan 29, 2024 | 3.530 | 3.950 | 3.530 | 3.905 | 38,949 | +0.28(+7.87%) |
Jan 26, 2024 | 3.620 | 3.700 | 3.410 | 3.620 | 22,200 | +0.07(+1.97%) |
Jan 25, 2024 | 3.400 | 3.550 | 3.400 | 3.550 | 11,384 | +0.09(+2.60%) |
Jan 24, 2024 | 3.380 | 3.550 | 3.290 | 3.460 | 30,856 | +0.06(+1.76%) |
Jan 23, 2024 | 3.484 | 3.650 | 3.340 | 3.400 | 20,571 | +0.07(+2.10%) |
Jan 22, 2024 | 3.250 | 3.520 | 3.250 | 3.330 | 9,139 | +0.03(+0.91%) |
Jan 19, 2024 | 3.270 | 3.320 | 3.056 | 3.300 | 6,275 | -0.01(-0.30%) |
Jan 18, 2024 | 3.460 | 3.460 | 3.300 | 3.310 | 7,362 | -0.09(-2.65%) |
Jan 17, 2024 | 3.520 | 3.583 | 3.400 | 3.400 | 16,158 | -0.12(-3.41%) |
Jan 16, 2024 | 3.540 | 3.642 | 3.520 | 3.520 | 5,769 | -0.02(-0.56%) |
Jan 12, 2024 | 3.550 | 3.550 | 3.520 | 3.540 | 2,695 | +0.02(+0.57%) |
Jan 11, 2024 | 3.590 | 3.590 | 3.510 | 3.520 | 8,300 | +0.00(+0.00%) |
Jan 10, 2024 | 3.500 | 3.702 | 3.500 | 3.520 | 15,474 | -0.03(-0.85%) |
Jan 09, 2024 | 3.730 | 3.730 | 3.550 | 3.550 | 8,621 | -0.03(-0.84%) |
Jan 08, 2024 | 3.640 | 3.640 | 3.579 | 3.580 | 3,901 | -0.01(-0.28%) |
Jan 05, 2024 | 3.580 | 3.667 | 3.520 | 3.590 | 22,510 | +0.02(+0.56%) |
Jan 04, 2024 | 3.678 | 3.708 | 3.510 | 3.570 | 28,939 | +0.01(+0.28%) |
Jan 03, 2024 | 3.590 | 3.590 | 3.510 | 3.560 | 6,677 | -0.04(-1.11%) |
Jan 02, 2024 | 3.600 | 3.811 | 3.600 | 3.600 | 7,329 | +0.04(+1.12%) |
Dec 29, 2023 | 3.590 | 3.710 | 3.500 | 3.560 | 34,127 | -0.03(-0.84%) |
Dec 28, 2023 | 3.620 | 3.620 | 3.540 | 3.590 | 38,612 | -0.04(-1.10%) |
Dec 27, 2023 | 3.720 | 3.760 | 3.500 | 3.630 | 23,301 | -0.03(-0.82%) |
Dec 26, 2023 | 3.590 | 3.770 | 3.560 | 3.660 | 23,318 | +0.08(+2.23%) |
Dec 22, 2023 | 3.552 | 3.650 | 3.540 | 3.580 | 8,281 | +0.04(+1.13%) |
Dec 21, 2023 | 3.570 | 3.650 | 3.510 | 3.540 | 35,440 | -0.07(-1.94%) |
Dec 20, 2023 | 3.660 | 3.720 | 3.590 | 3.610 | 22,244 | -0.06(-1.63%) |
Dec 19, 2023 | 3.600 | 3.680 | 3.600 | 3.670 | 30,167 | +0.05(+1.38%) |
Dec 18, 2023 | 3.550 | 3.640 | 3.500 | 3.620 | 19,103 | +0.12(+3.43%) |
Dec 15, 2023 | 3.670 | 3.750 | 3.500 | 3.500 | 45,965 | -0.13(-3.58%) |
Dec 14, 2023 | 3.390 | 3.765 | 3.320 | 3.630 | 53,641 | +0.25(+7.40%) |
Dec 13, 2023 | 3.340 | 3.480 | 3.310 | 3.380 | 14,925 | +0.06(+1.81%) |
Dec 12, 2023 | 3.380 | 3.490 | 3.260 | 3.320 | 13,996 | -0.04(-1.19%) |
Dec 11, 2023 | 3.350 | 3.470 | 3.203 | 3.360 | 25,452 | +0.02(+0.60%) |
Dec 08, 2023 | 3.050 | 3.400 | 3.050 | 3.340 | 33,222 | +0.34(+11.33%) |
Dec 07, 2023 | 3.073 | 3.073 | 3.000 | 3.000 | 18,450 | +0.03(+1.01%) |
Dec 06, 2023 | 2.920 | 3.052 | 2.810 | 2.970 | 19,398 | +0.00(+0.00%) |
Dec 05, 2023 | 2.650 | 3.000 | 2.620 | 2.970 | 37,711 | +0.23(+8.39%) |
Dec 04, 2023 | 2.430 | 2.810 | 2.250 | 2.740 | 511,519 | +0.31(+12.76%) |
Dec 01, 2023 | 2.420 | 2.440 | 2.333 | 2.430 | 6,785 | +0.03(+1.25%) |
Nov 30, 2023 | 2.364 | 2.431 | 2.360 | 2.400 | 9,463 | -0.04(-1.64%) |
Nov 29, 2023 | 2.400 | 2.500 | 2.400 | 2.440 | 74,466 | +0.00(+0.00%) |
Nov 28, 2023 | 2.440 | 2.490 | 2.410 | 2.440 | 49,864 | +0.04(+1.67%) |
Nov 27, 2023 | 2.460 | 2.510 | 2.400 | 2.400 | 70,070 | -0.09(-3.61%) |
Nov 24, 2023 | 2.470 | 2.520 | 2.430 | 2.490 | 8,936 | +0.04(+1.63%) |
Nov 22, 2023 | 2.420 | 2.500 | 2.360 | 2.450 | 25,329 | -0.03(-1.21%) |
Nov 21, 2023 | 2.520 | 2.600 | 2.410 | 2.480 | 21,311 | -0.04(-1.59%) |
Nov 20, 2023 | 2.580 | 2.610 | 2.510 | 2.520 | 49,901 | -0.11(-4.18%) |
Nov 17, 2023 | 2.780 | 2.830 | 2.530 | 2.630 | 154,314 | -0.21(-7.39%) |
Nov 16, 2023 | 2.980 | 2.990 | 2.824 | 2.840 | 25,187 | -0.07(-2.41%) |
Nov 15, 2023 | 2.620 | 3.150 | 2.600 | 2.910 | 85,018 | +0.37(+14.57%) |
Nov 14, 2023 | 2.190 | 2.620 | 2.101 | 2.540 | 92,028 | +0.43(+20.38%) |
Nov 13, 2023 | 1.800 | 2.130 | 1.800 | 2.110 | 200,277 | +0.43(+25.97%) |
Nov 10, 2023 | 2.710 | 2.900 | 1.630 | 1.675 | 387,055 | -1.43(-45.97%) |
Nov 09, 2023 | 3.060 | 3.180 | 2.964 | 3.100 | 33,249 | -0.07(-2.21%) |
Nov 08, 2023 | 3.100 | 3.170 | 2.960 | 3.170 | 50,522 | +0.11(+3.59%) |
Nov 07, 2023 | 3.020 | 3.265 | 3.020 | 3.060 | 18,606 | -0.06(-1.92%) |
Nov 06, 2023 | 3.100 | 3.290 | 3.060 | 3.120 | 37,277 | -0.02(-0.64%) |
Nov 03, 2023 | 3.120 | 3.190 | 3.000 | 3.140 | 38,874 | +0.02(+0.64%) |
Nov 02, 2023 | 3.120 | 3.200 | 3.120 | 3.120 | 7,894 | -0.10(-3.11%) |
Nov 01, 2023 | 3.448 | 3.511 | 3.130 | 3.220 | 26,482 | -0.11(-3.30%) |
Oct 31, 2023 | 3.250 | 3.400 | 3.250 | 3.330 | 7,631 | -0.05(-1.48%) |
Oct 30, 2023 | 3.360 | 3.380 | 3.250 | 3.380 | 9,441 | +0.07(+2.11%) |
Oct 27, 2023 | 3.330 | 3.390 | 3.270 | 3.310 | 13,188 | +0.06(+1.85%) |
Oct 26, 2023 | 3.251 | 3.385 | 3.250 | 3.250 | 12,703 | -0.08(-2.40%) |
Oct 25, 2023 | 3.283 | 3.460 | 3.275 | 3.330 | 10,980 | -0.01(-0.30%) |
Oct 24, 2023 | 3.280 | 3.450 | 3.250 | 3.340 | 24,230 | +0.04(+1.21%) |
Oct 23, 2023 | 3.300 | 3.500 | 3.290 | 3.300 | 27,317 | -0.02(-0.60%) |
Oct 20, 2023 | 3.270 | 3.390 | 3.250 | 3.320 | 15,165 | +0.07(+2.15%) |
Oct 19, 2023 | 3.340 | 3.390 | 3.150 | 3.250 | 12,511 | -0.10(-2.99%) |
Oct 18, 2023 | 3.370 | 3.440 | 3.350 | 3.350 | 4,499 | +0.00(+0.00%) |
Oct 17, 2023 | 3.510 | 3.510 | 3.350 | 3.350 | 20,024 | -0.09(-2.62%) |
Oct 16, 2023 | 3.500 | 3.536 | 3.410 | 3.440 | 15,123 | +0.10(+2.99%) |
Oct 13, 2023 | 3.350 | 3.550 | 3.309 | 3.340 | 62,101 | -0.13(-3.75%) |
Oct 12, 2023 | 3.380 | 3.553 | 3.330 | 3.470 | 5,169 | +0.10(+2.97%) |
Oct 11, 2023 | 3.440 | 3.560 | 3.370 | 3.370 | 37,962 | -0.14(-3.99%) |
Oct 10, 2023 | 3.590 | 3.590 | 3.500 | 3.510 | 15,085 | -0.08(-2.23%) |
Oct 09, 2023 | 3.320 | 3.620 | 3.320 | 3.590 | 3,430 | +0.04(+1.27%) |
Oct 06, 2023 | 3.340 | 3.670 | 3.225 | 3.545 | 26,144 | +0.29(+8.74%) |
Oct 05, 2023 | 3.540 | 3.600 | 3.260 | 3.260 | 6,320 | -0.28(-7.91%) |
Oct 04, 2023 | 3.575 | 3.645 | 3.420 | 3.540 | 27,629 | +0.01(+0.28%) |
Oct 03, 2023 | 3.800 | 3.800 | 3.530 | 3.530 | 7,211 | -0.19(-5.11%) |
Oct 02, 2023 | 3.670 | 3.951 | 3.660 | 3.720 | 5,734 | +0.05(+1.36%) |
Sep 29, 2023 | 3.820 | 3.820 | 3.660 | 3.670 | 18,074 | -0.07(-1.87%) |
Sep 28, 2023 | 3.750 | 3.860 | 3.740 | 3.740 | 2,116 | -0.04(-1.06%) |
Sep 27, 2023 | 3.725 | 3.900 | 3.685 | 3.780 | 16,519 | +0.09(+2.44%) |
Sep 26, 2023 | 3.730 | 3.870 | 3.660 | 3.690 | 9,410 | -0.11(-2.89%) |
Sep 25, 2023 | 3.745 | 3.840 | 3.800 | 3.800 | 9,498 | -0.04(-1.04%) |
Sep 22, 2023 | 3.960 | 4.057 | 3.680 | 3.840 | 63,645 | -0.15(-3.76%) |
Sep 21, 2023 | 4.260 | 4.261 | 3.900 | 3.990 | 35,975 | -0.08(-1.97%) |
Sep 20, 2023 | 4.290 | 4.370 | 4.070 | 4.070 | 14,671 | -0.30(-6.86%) |
Sep 19, 2023 | 4.260 | 4.370 | 4.250 | 4.370 | 4,291 | +0.07(+1.63%) |
Sep 18, 2023 | 4.250 | 4.325 | 4.250 | 4.300 | 7,788 | +0.05(+1.18%) |
Sep 15, 2023 | 4.530 | 4.600 | 4.250 | 4.250 | 64,665 | -0.28(-6.18%) |
Sep 14, 2023 | 4.470 | 4.560 | 4.450 | 4.530 | 13,479 | +0.06(+1.34%) |
Sep 13, 2023 | 4.500 | 4.575 | 4.450 | 4.470 | 15,920 | +0.02(+0.45%) |
Sep 12, 2023 | 4.390 | 4.619 | 4.390 | 4.450 | 14,999 | +0.05(+1.14%) |
Sep 11, 2023 | 4.530 | 4.580 | 4.400 | 4.400 | 17,213 | -0.18(-3.93%) |
Sep 08, 2023 | 4.640 | 4.800 | 4.475 | 4.580 | 11,379 | -0.24(-4.98%) |
Sep 07, 2023 | 4.800 | 4.902 | 4.790 | 4.820 | 2,262 | -0.03(-0.62%) |
Sep 06, 2023 | 4.730 | 5.000 | 4.582 | 4.850 | 16,471 | -0.01(-0.21%) |
Sep 05, 2023 | 4.980 | 4.980 | 4.580 | 4.860 | 14,471 | -0.12(-2.41%) |
Sep 01, 2023 | 4.570 | 4.980 | 4.570 | 4.980 | 26,093 | +0.36(+7.79%) |
Aug 31, 2023 | 4.350 | 4.750 | 4.350 | 4.620 | 20,889 | +0.29(+6.70%) |
Aug 30, 2023 | 4.400 | 4.440 | 4.250 | 4.330 | 3,442 | +0.05(+1.08%) |
Aug 29, 2023 | 4.280 | 4.410 | 4.250 | 4.284 | 12,027 | +0.00(+0.09%) |
Aug 28, 2023 | 4.240 | 4.490 | 4.130 | 4.280 | 13,044 | +0.03(+0.71%) |
Aug 25, 2023 | 4.150 | 4.280 | 4.145 | 4.250 | 39,040 | +0.06(+1.43%) |
Aug 24, 2023 | 4.130 | 4.200 | 4.130 | 4.190 | 37,380 | +0.04(+0.96%) |
Aug 23, 2023 | 4.160 | 4.200 | 4.120 | 4.150 | 11,154 | -0.02(-0.48%) |
Aug 22, 2023 | 4.200 | 4.310 | 4.150 | 4.170 | 23,930 | +0.02(+0.48%) |
Aug 21, 2023 | 4.200 | 4.330 | 4.150 | 4.150 | 15,933 | -0.03(-0.72%) |
Aug 18, 2023 | 4.150 | 4.295 | 4.150 | 4.180 | 14,845 | +0.03(+0.72%) |
Aug 17, 2023 | 4.120 | 4.248 | 4.120 | 4.150 | 14,743 | -0.02(-0.48%) |
Aug 16, 2023 | 4.150 | 4.350 | 4.115 | 4.170 | 55,678 | -0.03(-0.71%) |
Aug 15, 2023 | 4.170 | 4.290 | 4.090 | 4.200 | 39,965 | +0.05(+1.20%) |
Aug 14, 2023 | 4.270 | 4.310 | 4.090 | 4.150 | 35,557 | -0.22(-5.03%) |
Aug 11, 2023 | 4.500 | 4.538 | 4.080 | 4.370 | 91,781 | -0.29(-6.22%) |
Aug 10, 2023 | 4.660 | 4.785 | 4.650 | 4.660 | 10,296 | -0.07(-1.48%) |
Aug 09, 2023 | 4.740 | 4.871 | 4.650 | 4.730 | 26,959 | -0.07(-1.46%) |
Aug 08, 2023 | 4.740 | 4.850 | 4.680 | 4.800 | 25,949 | +0.06(+1.27%) |
Aug 07, 2023 | 4.940 | 4.940 | 4.710 | 4.740 | 13,879 | -0.16(-3.27%) |
Aug 04, 2023 | 4.740 | 4.900 | 4.700 | 4.900 | 19,146 | +0.11(+2.30%) |
Aug 03, 2023 | 4.770 | 4.900 | 4.770 | 4.790 | 14,343 | -0.09(-1.84%) |
Aug 02, 2023 | 4.990 | 4.990 | 4.760 | 4.880 | 32,359 | -0.11(-2.20%) |
Aug 01, 2023 | 4.800 | 4.990 | 4.800 | 4.990 | 25,112 | +0.24(+5.05%) |
Jul 31, 2023 | 4.620 | 4.880 | 4.610 | 4.750 | 28,944 | +0.09(+1.93%) |
Jul 28, 2023 | 4.610 | 4.780 | 4.610 | 4.660 | 21,687 | -0.13(-2.71%) |
Jul 27, 2023 | 4.690 | 4.800 | 4.686 | 4.790 | 26,178 | +0.00(+0.00%) |
Jul 26, 2023 | 4.690 | 4.880 | 4.679 | 4.790 | 20,481 | +0.04(+0.84%) |
Jul 25, 2023 | 4.620 | 4.765 | 4.620 | 4.750 | 22,988 | -0.05(-1.04%) |
Jul 24, 2023 | 4.760 | 4.845 | 4.626 | 4.800 | 32,865 | -0.02(-0.41%) |
Jul 21, 2023 | 4.800 | 4.929 | 4.780 | 4.820 | 43,205 | -0.18(-3.60%) |
Jul 20, 2023 | 4.990 | 5.080 | 4.900 | 5.000 | 18,067 | -0.04(-0.89%) |
Jul 19, 2023 | 5.090 | 5.090 | 4.960 | 5.045 | 19,377 | -0.03(-0.49%) |
Jul 18, 2023 | 5.080 | 5.115 | 5.000 | 5.070 | 20,754 | -0.04(-0.78%) |
Jul 17, 2023 | 5.000 | 5.200 | 5.000 | 5.110 | 8,213 | +0.06(+1.19%) |
Jul 14, 2023 | 5.130 | 5.190 | 5.000 | 5.050 | 18,134 | -0.07(-1.37%) |
Jul 13, 2023 | 4.990 | 5.130 | 4.970 | 5.120 | 12,023 | +0.11(+2.20%) |
Jul 12, 2023 | 5.040 | 5.080 | 4.920 | 5.010 | 7,867 | +0.06(+1.21%) |
Jul 11, 2023 | 5.110 | 5.150 | 4.920 | 4.950 | 21,517 | -0.20(-3.88%) |
Jul 10, 2023 | 5.130 | 5.260 | 4.963 | 5.150 | 16,028 | +0.02(+0.39%) |
Jul 07, 2023 | 5.070 | 5.130 | 4.942 | 5.130 | 11,717 | +0.14(+2.81%) |
Jul 06, 2023 | 4.950 | 5.020 | 4.880 | 4.990 | 26,697 | -0.01(-0.20%) |
Jul 05, 2023 | 5.340 | 5.380 | 5.000 | 5.000 | 24,500 | -0.39(-7.24%) |
Jul 03, 2023 | 5.440 | 5.480 | 5.350 | 5.390 | 4,566 | -0.01(-0.19%) |
Jun 30, 2023 | 5.300 | 5.430 | 5.300 | 5.400 | 12,578 | +0.08(+1.50%) |
Jun 29, 2023 | 5.190 | 5.370 | 5.186 | 5.320 | 10,368 | +0.14(+2.70%) |
Jun 28, 2023 | 5.070 | 5.285 | 5.070 | 5.180 | 12,056 | -0.02(-0.38%) |
Jun 27, 2023 | 5.210 | 5.311 | 5.110 | 5.200 | 9,757 | +0.00(+0.00%) |
Jun 26, 2023 | 5.260 | 5.380 | 5.200 | 5.200 | 8,291 | -0.07(-1.33%) |
Jun 23, 2023 | 5.080 | 5.270 | 5.060 | 5.270 | 23,516 | +0.13(+2.53%) |
Jun 22, 2023 | 5.300 | 5.370 | 5.050 | 5.140 | 29,414 | -0.20(-3.74%) |
Jun 21, 2023 | 5.310 | 5.530 | 5.300 | 5.340 | 24,186 | +0.04(+0.75%) |
Jun 20, 2023 | 5.450 | 5.510 | 5.300 | 5.300 | 10,730 | -0.15(-2.75%) |
Jun 16, 2023 | 5.520 | 5.540 | 5.320 | 5.450 | 13,166 | -0.10(-1.80%) |
Jun 15, 2023 | 5.500 | 5.670 | 5.500 | 5.550 | 14,249 | +0.04(+0.73%) |
Jun 14, 2023 | 5.620 | 5.767 | 5.510 | 5.510 | 20,606 | -0.10(-1.78%) |
Jun 13, 2023 | 5.860 | 5.910 | 5.610 | 5.610 | 23,357 | -0.27(-4.59%) |
Jun 12, 2023 | 5.940 | 6.000 | 5.760 | 5.880 | 12,564 | -0.12(-2.00%) |
Jun 09, 2023 | 6.070 | 6.230 | 5.980 | 6.000 | 2,639 | -0.13(-2.12%) |
Jun 08, 2023 | 6.350 | 6.370 | 6.100 | 6.130 | 5,354 | +0.18(+3.03%) |
Jun 07, 2023 | 5.860 | 6.200 | 5.750 | 5.950 | 20,672 | +0.13(+2.23%) |
Jun 06, 2023 | 5.760 | 5.875 | 5.760 | 5.820 | 6,756 | +0.12(+2.11%) |
Jun 05, 2023 | 5.843 | 5.870 | 5.679 | 5.700 | 5,150 | -0.03(-0.52%) |
Jun 02, 2023 | 5.611 | 5.850 | 5.611 | 5.730 | 14,873 | -0.01(-0.17%) |
Jun 01, 2023 | 5.750 | 5.790 | 5.641 | 5.740 | 7,685 | +0.09(+1.59%) |
May 31, 2023 | 5.720 | 5.850 | 5.577 | 5.650 | 7,589 | -0.14(-2.42%) |
May 30, 2023 | 5.650 | 5.990 | 5.650 | 5.790 | 16,708 | +0.25(+4.51%) |
May 26, 2023 | 5.600 | 5.600 | 5.500 | 5.540 | 14,279 | +0.01(+0.18%) |
May 25, 2023 | 5.540 | 5.710 | 5.510 | 5.530 | 11,342 | +0.00(+0.00%) |
May 24, 2023 | 5.520 | 5.681 | 5.520 | 5.530 | 13,716 | -0.21(-3.66%) |
May 23, 2023 | 5.640 | 5.750 | 5.460 | 5.740 | 28,932 | +0.10(+1.77%) |
May 22, 2023 | 5.620 | 5.727 | 5.440 | 5.640 | 17,298 | +0.08(+1.44%) |
May 19, 2023 | 5.350 | 5.570 | 5.285 | 5.560 | 33,598 | +0.32(+6.11%) |
May 18, 2023 | 5.480 | 5.590 | 5.190 | 5.240 | 30,496 | -0.24(-4.38%) |
May 17, 2023 | 5.520 | 5.550 | 5.400 | 5.480 | 27,990 | +0.02(+0.37%) |
May 16, 2023 | 5.460 | 5.725 | 5.440 | 5.460 | 8,784 | -0.05(-0.91%) |
May 15, 2023 | 5.530 | 5.650 | 5.497 | 5.510 | 15,711 | -0.03(-0.54%) |
May 12, 2023 | 5.470 | 5.665 | 5.460 | 5.540 | 12,535 | -0.08(-1.51%) |
May 11, 2023 | 5.500 | 5.730 | 5.500 | 5.625 | 16,404 | +0.01(+0.27%) |
May 10, 2023 | 5.660 | 5.760 | 5.500 | 5.610 | 18,590 | -0.17(-2.94%) |
May 09, 2023 | 5.760 | 5.940 | 5.760 | 5.780 | 6,253 | +0.02(+0.35%) |
May 08, 2023 | 5.810 | 5.890 | 5.710 | 5.760 | 16,657 | -0.05(-0.86%) |
May 05, 2023 | 5.960 | 5.960 | 5.730 | 5.810 | 6,051 | +0.03(+0.52%) |
May 04, 2023 | 5.780 | 5.830 | 5.620 | 5.780 | 4,948 | +0.03(+0.52%) |
May 03, 2023 | 5.790 | 5.980 | 5.710 | 5.750 | 13,809 | -0.04(-0.69%) |
May 02, 2023 | 5.730 | 5.800 | 5.680 | 5.790 | 6,061 | -0.01(-0.17%) |