Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.900 | 5.000 | 4.900 | 4.950 | 21,895 | +0.02(+0.41%) |
May 16, 2024 | 4.950 | 4.950 | 4.900 | 4.930 | 21,159 | -0.06(-1.20%) |
May 15, 2024 | 5.022 | 5.022 | 4.950 | 4.990 | 3,245 | -0.05(-0.99%) |
May 14, 2024 | 5.160 | 5.160 | 4.970 | 5.040 | 31,936 | -0.14(-2.70%) |
May 13, 2024 | 5.125 | 5.180 | 5.040 | 5.180 | 5,642 | -0.07(-1.33%) |
May 10, 2024 | 5.300 | 5.300 | 5.250 | 5.250 | 15,902 | +0.08(+1.55%) |
May 09, 2024 | 5.100 | 5.170 | 5.020 | 5.170 | 23,175 | +0.02(+0.39%) |
May 08, 2024 | 5.180 | 5.200 | 5.070 | 5.150 | 18,562 | -0.10(-1.90%) |
May 07, 2024 | 5.020 | 5.250 | 5.020 | 5.250 | 5,816 | -0.05(-0.94%) |
May 06, 2024 | 5.285 | 5.300 | 5.250 | 5.300 | 26,260 | -0.04(-0.75%) |
May 03, 2024 | 5.230 | 5.340 | 5.000 | 5.340 | 10,027 | +0.22(+4.30%) |
May 02, 2024 | 5.200 | 5.200 | 5.030 | 5.120 | 22,740 | +0.20(+4.07%) |
May 01, 2024 | 5.052 | 5.060 | 4.920 | 4.920 | 4,719 | +0.00(+0.00%) |
Apr 30, 2024 | 4.975 | 4.975 | 4.920 | 4.920 | 15,622 | -0.05(-1.01%) |
Apr 29, 2024 | 5.280 | 5.280 | 4.907 | 4.970 | 24,229 | -0.03(-0.60%) |
Apr 26, 2024 | 4.990 | 5.030 | 4.990 | 5.000 | 14,431 | -0.02(-0.40%) |
Apr 25, 2024 | 4.985 | 5.100 | 4.930 | 5.020 | 52,898 | +0.08(+1.62%) |
Apr 24, 2024 | 4.950 | 5.035 | 4.940 | 4.940 | 12,367 | -0.09(-1.89%) |
Apr 23, 2024 | 5.000 | 5.052 | 4.930 | 5.035 | 11,127 | +0.00(+0.00%) |
Apr 22, 2024 | 5.150 | 5.150 | 4.995 | 5.035 | 66,761 | -0.09(-1.85%) |
Apr 19, 2024 | 5.030 | 5.200 | 5.030 | 5.130 | 10,332 | +0.01(+0.20%) |
Apr 18, 2024 | 5.090 | 5.150 | 5.050 | 5.120 | 46,589 | +0.12(+2.40%) |
Apr 17, 2024 | 4.960 | 5.100 | 4.960 | 5.000 | 36,341 | +0.04(+0.81%) |
Apr 16, 2024 | 5.000 | 5.000 | 4.930 | 4.960 | 21,630 | -0.06(-1.20%) |
Apr 15, 2024 | 5.000 | 5.090 | 5.000 | 5.020 | 89,031 | +0.05(+1.01%) |
Apr 12, 2024 | 5.050 | 5.100 | 4.925 | 4.970 | 26,844 | -0.08(-1.58%) |
Apr 11, 2024 | 4.970 | 5.100 | 4.955 | 5.050 | 54,724 | +0.13(+2.64%) |
Apr 10, 2024 | 4.835 | 4.960 | 4.830 | 4.920 | 49,642 | +0.08(+1.65%) |
Apr 09, 2024 | 4.880 | 4.900 | 4.840 | 4.840 | 39,114 | +0.16(+3.31%) |
Apr 08, 2024 | 4.635 | 4.740 | 4.360 | 4.685 | 36,219 | +0.04(+0.86%) |
Apr 05, 2024 | 4.650 | 4.650 | 4.600 | 4.645 | 21,601 | -0.01(-0.11%) |
Apr 04, 2024 | 4.700 | 4.750 | 4.640 | 4.650 | 188,794 | -0.02(-0.53%) |
Apr 03, 2024 | 4.650 | 4.720 | 4.640 | 4.675 | 62,867 | +0.00(+0.11%) |
Apr 02, 2024 | 4.750 | 4.750 | 4.640 | 4.670 | 7,297 | -0.07(-1.48%) |
Apr 01, 2024 | 4.840 | 4.940 | 4.710 | 4.740 | 62,058 | -0.05(-1.04%) |
Mar 28, 2024 | 4.640 | 4.790 | 4.580 | 4.790 | 62,951 | +0.37(+8.37%) |
Mar 27, 2024 | 4.425 | 4.450 | 4.420 | 4.420 | 80,867 | +0.05(+1.14%) |
Mar 26, 2024 | 4.350 | 4.370 | 4.310 | 4.370 | 117,235 | +0.01(+0.23%) |
Mar 25, 2024 | 4.350 | 4.370 | 4.350 | 4.360 | 83,342 | +0.06(+1.40%) |
Mar 22, 2024 | 4.380 | 4.410 | 4.280 | 4.300 | 41,708 | -0.13(-2.93%) |
Mar 21, 2024 | 4.390 | 4.450 | 4.390 | 4.430 | 17,055 | +0.08(+1.84%) |
Mar 20, 2024 | 4.300 | 4.350 | 4.290 | 4.350 | 41,059 | +0.03(+0.69%) |
Mar 19, 2024 | 4.230 | 4.320 | 4.210 | 4.320 | 149,435 | +0.11(+2.61%) |
Mar 18, 2024 | 4.260 | 4.300 | 4.130 | 4.210 | 43,790 | -0.04(-0.94%) |
Mar 15, 2024 | 4.251 | 4.300 | 4.180 | 4.250 | 61,399 | -0.03(-0.70%) |
Mar 14, 2024 | 4.350 | 4.350 | 4.250 | 4.280 | 53,927 | -0.17(-3.73%) |
Mar 13, 2024 | 4.250 | 4.550 | 4.110 | 4.446 | 46,682 | -0.08(-1.85%) |
Mar 12, 2024 | 4.500 | 4.610 | 4.450 | 4.530 | 7,017 | -0.09(-1.95%) |
Mar 11, 2024 | 4.690 | 4.830 | 4.620 | 4.620 | 20,756 | -0.08(-1.60%) |
Mar 08, 2024 | 4.750 | 4.900 | 4.640 | 4.695 | 16,048 | -0.09(-1.98%) |
Mar 07, 2024 | 4.550 | 4.790 | 4.550 | 4.790 | 54,871 | +0.03(+0.52%) |
Mar 06, 2024 | 4.550 | 4.820 | 4.550 | 4.765 | 14,905 | +0.21(+4.73%) |
Mar 05, 2024 | 4.520 | 4.550 | 4.490 | 4.550 | 14,999 | +0.03(+0.66%) |
Mar 04, 2024 | 4.550 | 4.575 | 4.470 | 4.520 | 45,752 | -0.08(-1.74%) |
Mar 01, 2024 | 4.500 | 4.600 | 4.450 | 4.600 | 31,844 | +0.01(+0.33%) |
Feb 29, 2024 | 4.550 | 4.600 | 4.460 | 4.585 | 28,113 | +0.01(+0.11%) |
Feb 28, 2024 | 4.600 | 4.600 | 4.535 | 4.580 | 33,479 | +0.07(+1.55%) |
Feb 27, 2024 | 4.525 | 4.550 | 4.510 | 4.510 | 38,066 | -0.03(-0.66%) |
Feb 26, 2024 | 4.590 | 4.620 | 4.400 | 4.540 | 170,662 | -0.06(-1.30%) |
Feb 23, 2024 | 4.650 | 4.680 | 4.600 | 4.600 | 16,773 | -0.05(-1.08%) |
Feb 22, 2024 | 4.680 | 4.710 | 4.605 | 4.650 | 24,586 | +0.07(+1.53%) |
Feb 21, 2024 | 4.560 | 4.601 | 4.520 | 4.580 | 20,393 | +0.03(+0.66%) |
Feb 20, 2024 | 4.630 | 4.720 | 4.500 | 4.550 | 126,572 | -0.15(-3.19%) |
Feb 16, 2024 | 4.729 | 4.790 | 4.690 | 4.700 | 113,459 | -0.05(-1.05%) |
Feb 15, 2024 | 4.710 | 4.800 | 4.640 | 4.750 | 120,669 | -0.15(-3.06%) |
Feb 14, 2024 | 4.800 | 5.005 | 4.800 | 4.900 | 32,520 | +0.10(+2.08%) |
Feb 13, 2024 | 4.960 | 4.990 | 4.800 | 4.800 | 38,858 | -0.20(-4.00%) |
Feb 12, 2024 | 4.990 | 5.045 | 4.950 | 5.000 | 9,749 | +0.01(+0.20%) |
Feb 09, 2024 | 5.000 | 5.000 | 4.900 | 4.990 | 28,985 | -0.02(-0.50%) |
Feb 08, 2024 | 5.000 | 5.120 | 5.000 | 5.015 | 48,381 | -0.10(-1.86%) |
Feb 07, 2024 | 5.100 | 5.130 | 5.070 | 5.110 | 43,473 | +0.03(+0.49%) |
Feb 06, 2024 | 5.100 | 5.160 | 5.022 | 5.085 | 62,914 | -0.07(-1.26%) |
Feb 05, 2024 | 5.250 | 5.250 | 5.100 | 5.150 | 28,443 | -0.20(-3.74%) |
Feb 02, 2024 | 5.400 | 5.490 | 5.330 | 5.350 | 43,610 | -0.14(-2.55%) |
Feb 01, 2024 | 5.600 | 5.600 | 5.420 | 5.490 | 62,211 | -0.07(-1.26%) |
Jan 31, 2024 | 5.750 | 5.750 | 5.490 | 5.560 | 38,224 | +0.01(+0.18%) |
Jan 30, 2024 | 5.490 | 5.590 | 5.474 | 5.550 | 39,920 | -0.04(-0.72%) |
Jan 29, 2024 | 5.420 | 5.660 | 5.410 | 5.590 | 72,600 | +0.18(+3.33%) |
Jan 26, 2024 | 5.390 | 5.420 | 5.360 | 5.410 | 49,160 | +0.07(+1.22%) |
Jan 25, 2024 | 5.340 | 5.390 | 5.320 | 5.345 | 23,766 | -0.06(-1.02%) |
Jan 24, 2024 | 5.370 | 5.410 | 5.340 | 5.400 | 25,349 | +0.14(+2.66%) |
Jan 23, 2024 | 5.420 | 5.420 | 5.200 | 5.260 | 40,690 | -0.06(-1.03%) |
Jan 22, 2024 | 5.430 | 5.430 | 5.220 | 5.315 | 40,211 | -0.04(-0.84%) |
Jan 19, 2024 | 5.290 | 5.430 | 5.290 | 5.360 | 11,040 | +0.20(+3.88%) |
Jan 18, 2024 | 5.235 | 5.260 | 5.160 | 5.160 | 31,555 | +0.06(+1.18%) |
Jan 17, 2024 | 5.250 | 5.320 | 5.100 | 5.100 | 51,238 | -0.25(-4.58%) |
Jan 16, 2024 | 5.390 | 5.450 | 5.340 | 5.345 | 52,710 | -0.07(-1.20%) |
Jan 12, 2024 | 5.390 | 5.410 | 5.350 | 5.410 | 32,402 | +0.00(+0.00%) |
Jan 11, 2024 | 5.420 | 5.620 | 5.320 | 5.410 | 94,976 | -0.18(-3.22%) |
Jan 10, 2024 | 5.440 | 5.620 | 5.440 | 5.590 | 63,648 | +0.14(+2.66%) |
Jan 09, 2024 | 5.440 | 5.470 | 5.415 | 5.445 | 14,439 | +0.04(+0.83%) |
Jan 08, 2024 | 5.550 | 5.550 | 5.350 | 5.400 | 36,229 | +0.05(+0.93%) |
Jan 05, 2024 | 5.390 | 5.390 | 5.325 | 5.350 | 13,588 | -0.03(-0.56%) |
Jan 04, 2024 | 5.280 | 5.410 | 5.250 | 5.380 | 78,137 | +0.10(+1.89%) |
Jan 03, 2024 | 5.250 | 5.300 | 5.220 | 5.280 | 42,178 | +0.06(+1.15%) |
Jan 02, 2024 | 5.240 | 5.350 | 5.010 | 5.220 | 88,639 | +0.12(+2.35%) |
Dec 29, 2023 | 5.150 | 5.200 | 5.098 | 5.100 | 55,765 | -0.05(-0.97%) |
Dec 28, 2023 | 5.150 | 5.270 | 5.100 | 5.150 | 35,644 | -0.04(-0.77%) |
Dec 27, 2023 | 5.250 | 5.270 | 5.150 | 5.190 | 52,379 | -0.07(-1.33%) |
Dec 26, 2023 | 5.160 | 5.270 | 5.145 | 5.260 | 50,796 | +0.11(+2.14%) |
Dec 22, 2023 | 5.150 | 5.150 | 5.060 | 5.150 | 52,080 | +0.12(+2.49%) |
Dec 21, 2023 | 4.950 | 5.040 | 4.950 | 5.025 | 17,279 | +0.11(+2.13%) |
Dec 20, 2023 | 4.950 | 4.950 | 4.890 | 4.920 | 23,264 | -0.02(-0.45%) |
Dec 19, 2023 | 4.895 | 4.942 | 4.840 | 4.942 | 24,380 | +0.09(+1.90%) |
Dec 18, 2023 | 4.800 | 4.900 | 4.800 | 4.850 | 53,418 | +0.05(+1.04%) |
Dec 15, 2023 | 4.990 | 4.990 | 4.760 | 4.800 | 40,698 | +0.06(+1.27%) |
Dec 14, 2023 | 4.730 | 4.780 | 4.680 | 4.740 | 105,933 | +0.00(+0.00%) |
Dec 13, 2023 | 4.900 | 4.900 | 4.700 | 4.740 | 78,731 | -0.06(-1.25%) |
Dec 12, 2023 | 4.800 | 4.900 | 4.710 | 4.800 | 136,801 | +0.09(+1.91%) |
Dec 11, 2023 | 4.900 | 4.900 | 4.710 | 4.710 | 69,158 | -0.05(-1.15%) |
Dec 08, 2023 | 4.750 | 4.850 | 4.750 | 4.765 | 46,800 | +0.01(+0.32%) |
Dec 07, 2023 | 4.630 | 4.800 | 4.630 | 4.750 | 128,761 | +0.15(+3.26%) |
Dec 06, 2023 | 4.700 | 4.737 | 4.600 | 4.600 | 40,206 | -0.06(-1.18%) |
Dec 05, 2023 | 4.710 | 4.750 | 4.630 | 4.655 | 38,219 | -0.25(-5.00%) |
Dec 04, 2023 | 5.000 | 5.000 | 4.740 | 4.900 | 52,101 | -0.02(-0.41%) |
Dec 01, 2023 | 4.850 | 4.950 | 4.800 | 4.920 | 60,667 | +0.10(+2.07%) |
Nov 30, 2023 | 4.750 | 4.840 | 4.730 | 4.820 | 44,318 | -0.02(-0.41%) |
Nov 29, 2023 | 4.930 | 4.930 | 4.840 | 4.840 | 93,068 | -0.05(-1.02%) |
Nov 28, 2023 | 4.905 | 4.930 | 4.890 | 4.890 | 11,853 | -0.01(-0.20%) |
Nov 27, 2023 | 4.990 | 4.990 | 4.800 | 4.900 | 35,576 | +0.15(+3.16%) |
Nov 24, 2023 | 4.680 | 4.800 | 4.680 | 4.750 | 94,466 | +0.24(+5.32%) |
Nov 22, 2023 | 4.605 | 4.605 | 4.505 | 4.510 | 8,954 | -0.04(-0.87%) |
Nov 21, 2023 | 4.530 | 4.590 | 4.494 | 4.550 | 15,525 | +0.02(+0.54%) |
Nov 20, 2023 | 4.492 | 4.550 | 4.450 | 4.525 | 13,416 | +0.10(+2.14%) |
Nov 17, 2023 | 4.450 | 4.520 | 4.380 | 4.430 | 30,932 | +0.05(+1.14%) |
Nov 16, 2023 | 4.540 | 4.540 | 4.301 | 4.380 | 20,682 | +0.02(+0.46%) |
Nov 15, 2023 | 4.445 | 4.540 | 4.360 | 4.360 | 15,153 | -0.18(-3.90%) |
Nov 14, 2023 | 4.480 | 4.560 | 4.400 | 4.537 | 17,792 | +0.16(+3.58%) |
Nov 13, 2023 | 4.240 | 4.510 | 4.240 | 4.380 | 66,287 | -0.03(-0.62%) |
Nov 10, 2023 | 4.410 | 4.540 | 4.400 | 4.407 | 7,584 | -0.09(-2.06%) |
Nov 09, 2023 | 4.460 | 4.600 | 4.460 | 4.500 | 56,255 | +0.04(+0.90%) |
Nov 08, 2023 | 4.490 | 4.490 | 4.400 | 4.460 | 16,249 | +0.11(+2.53%) |
Nov 07, 2023 | 4.410 | 4.520 | 4.330 | 4.350 | 61,150 | -0.26(-5.66%) |
Nov 06, 2023 | 4.770 | 4.770 | 4.520 | 4.611 | 95,883 | -0.09(-2.00%) |
Nov 03, 2023 | 4.800 | 4.800 | 4.580 | 4.705 | 24,001 | -0.04(-0.74%) |
Nov 02, 2023 | 4.800 | 4.800 | 4.700 | 4.740 | 45,497 | -0.06(-1.35%) |
Nov 01, 2023 | 4.680 | 4.840 | 4.610 | 4.805 | 32,509 | +0.10(+2.23%) |
Oct 31, 2023 | 4.750 | 4.920 | 4.700 | 4.700 | 105,133 | -0.07(-1.47%) |
Oct 30, 2023 | 4.850 | 4.870 | 4.760 | 4.770 | 162,085 | -0.22(-4.41%) |
Oct 27, 2023 | 4.990 | 5.000 | 4.910 | 4.990 | 3,536 | +0.10(+2.04%) |
Oct 26, 2023 | 4.925 | 5.060 | 4.885 | 4.890 | 17,393 | -0.05(-1.01%) |
Oct 25, 2023 | 4.880 | 5.070 | 4.875 | 4.940 | 405,216 | +0.11(+2.28%) |
Oct 24, 2023 | 4.860 | 4.880 | 4.800 | 4.830 | 12,843 | -0.05(-1.02%) |
Oct 23, 2023 | 4.880 | 4.880 | 4.770 | 4.880 | 23,035 | +0.02(+0.41%) |
Oct 20, 2023 | 4.870 | 4.950 | 4.770 | 4.860 | 57,310 | +0.09(+1.89%) |
Oct 19, 2023 | 4.825 | 4.850 | 4.730 | 4.770 | 66,967 | -0.11(-2.25%) |
Oct 18, 2023 | 4.630 | 4.940 | 4.580 | 4.880 | 363,023 | +0.55(+12.70%) |
Oct 17, 2023 | 4.284 | 4.350 | 4.284 | 4.330 | 46,467 | +0.03(+0.70%) |
Oct 16, 2023 | 4.400 | 4.315 | 4.250 | 4.300 | 69,511 | +0.06(+1.42%) |
Oct 13, 2023 | 4.250 | 4.260 | 4.160 | 4.240 | 69,224 | -0.01(-0.24%) |
Oct 12, 2023 | 4.290 | 4.400 | 4.210 | 4.250 | 37,695 | -0.09(-2.07%) |
Oct 11, 2023 | 4.395 | 4.400 | 4.340 | 4.340 | 52,419 | -0.01(-0.23%) |
Oct 10, 2023 | 4.443 | 4.450 | 4.350 | 4.350 | 16,360 | +0.03(+0.69%) |
Oct 09, 2023 | 4.285 | 4.340 | 4.231 | 4.320 | 33,359 | +0.11(+2.61%) |
Oct 06, 2023 | 4.250 | 4.310 | 4.120 | 4.210 | 97,802 | -0.06(-1.41%) |
Oct 05, 2023 | 4.340 | 4.340 | 4.270 | 4.270 | 46,940 | -0.07(-1.61%) |
Oct 04, 2023 | 4.340 | 4.340 | 4.260 | 4.340 | 14,217 | +0.01(+0.23%) |
Oct 03, 2023 | 4.530 | 4.530 | 4.325 | 4.330 | 26,588 | -0.17(-3.78%) |
Oct 02, 2023 | 4.600 | 4.790 | 4.500 | 4.500 | 23,467 | -0.18(-3.85%) |
Sep 29, 2023 | 4.660 | 4.780 | 4.600 | 4.680 | 161,236 | -0.11(-2.30%) |
Sep 28, 2023 | 4.700 | 4.800 | 4.610 | 4.790 | 105,070 | +0.31(+6.92%) |
Sep 27, 2023 | 4.450 | 4.500 | 4.400 | 4.480 | 233,909 | -0.02(-0.55%) |
Sep 26, 2023 | 4.480 | 4.560 | 4.400 | 4.505 | 15,319 | -0.05(-1.21%) |
Sep 25, 2023 | 4.480 | 4.560 | 4.560 | 4.560 | 17,915 | +0.16(+3.64%) |
Sep 22, 2023 | 4.200 | 4.450 | 4.200 | 4.400 | 39,186 | +0.10(+2.33%) |
Sep 21, 2023 | 4.350 | 4.450 | 4.300 | 4.300 | 37,851 | -0.05(-1.15%) |
Sep 20, 2023 | 4.460 | 4.520 | 4.350 | 4.350 | 26,358 | +0.00(+0.00%) |
Sep 19, 2023 | 4.415 | 4.450 | 4.350 | 4.350 | 22,481 | -0.03(-0.68%) |
Sep 18, 2023 | 4.450 | 4.450 | 4.280 | 4.380 | 62,104 | -0.02(-0.45%) |
Sep 15, 2023 | 4.205 | 4.400 | 4.205 | 4.400 | 20,854 | +0.25(+6.02%) |
Sep 14, 2023 | 4.200 | 4.230 | 4.140 | 4.150 | 74,534 | +0.13(+3.23%) |
Sep 13, 2023 | 4.030 | 4.110 | 3.950 | 4.020 | 240,874 | +0.01(+0.20%) |
Sep 12, 2023 | 4.050 | 4.140 | 3.990 | 4.012 | 75,357 | +0.05(+1.31%) |
Sep 11, 2023 | 4.000 | 4.100 | 3.910 | 3.960 | 62,312 | -0.04(-1.00%) |
Sep 08, 2023 | 4.080 | 4.080 | 3.883 | 4.000 | 22,180 | +0.00(+0.00%) |
Sep 07, 2023 | 4.130 | 4.130 | 3.970 | 4.000 | 48,606 | -0.13(-3.15%) |
Sep 06, 2023 | 4.060 | 4.200 | 4.050 | 4.130 | 15,654 | +0.06(+1.47%) |
Sep 05, 2023 | 4.100 | 4.220 | 4.050 | 4.070 | 12,202 | -0.16(-3.85%) |
Sep 01, 2023 | 4.180 | 4.320 | 4.110 | 4.233 | 25,383 | +0.17(+4.26%) |
Aug 31, 2023 | 4.000 | 4.150 | 4.000 | 4.060 | 60,185 | -0.34(-7.73%) |
Aug 30, 2023 | 4.455 | 4.455 | 4.370 | 4.400 | 12,491 | +0.05(+1.15%) |
Aug 29, 2023 | 4.350 | 4.400 | 4.300 | 4.350 | 19,018 | +0.00(+0.00%) |
Aug 28, 2023 | 4.300 | 4.360 | 4.280 | 4.350 | 48,538 | +0.11(+2.59%) |
Aug 25, 2023 | 4.370 | 4.370 | 4.200 | 4.240 | 632,085 | -0.16(-3.64%) |
Aug 24, 2023 | 4.530 | 4.530 | 4.400 | 4.400 | 35,112 | -0.28(-5.98%) |
Aug 23, 2023 | 4.580 | 4.680 | 4.580 | 4.680 | 4,100 | -0.10(-2.09%) |
Aug 22, 2023 | 4.680 | 4.780 | 4.680 | 4.780 | 7,600 | +0.10(+2.14%) |
Aug 21, 2023 | 4.590 | 4.696 | 4.580 | 4.680 | 8,840 | +0.13(+2.86%) |
Aug 18, 2023 | 4.601 | 4.800 | 4.550 | 4.550 | 2,690 | -0.32(-6.57%) |
Aug 17, 2023 | 4.800 | 4.870 | 4.800 | 4.870 | 15,770 | +0.17(+3.62%) |
Aug 16, 2023 | 4.803 | 4.803 | 4.700 | 4.700 | 3,628 | +0.00(+0.00%) |
Aug 15, 2023 | 4.825 | 4.825 | 4.680 | 4.700 | 9,176 | +0.00(+0.00%) |
Aug 14, 2023 | 4.700 | 4.700 | 4.680 | 4.700 | 4,690 | -0.01(-0.32%) |
Aug 11, 2023 | 4.830 | 4.830 | 4.700 | 4.715 | 1,515 | -0.13(-2.78%) |
Aug 10, 2023 | 4.900 | 4.900 | 4.850 | 4.850 | 708 | +0.11(+2.32%) |
Aug 09, 2023 | 4.700 | 4.740 | 4.665 | 4.740 | 65,838 | +0.14(+3.04%) |
Aug 08, 2023 | 4.600 | 4.700 | 4.500 | 4.600 | 3,200 | -0.10(-2.13%) |
Aug 07, 2023 | 4.600 | 4.700 | 4.560 | 4.700 | 1,172 | +0.14(+3.07%) |
Aug 04, 2023 | 4.640 | 4.720 | 4.560 | 4.560 | 8,766 | +0.00(+0.00%) |
Aug 03, 2023 | 4.440 | 4.560 | 4.440 | 4.560 | 1,700 | +0.06(+1.33%) |
Aug 02, 2023 | 4.515 | 4.555 | 4.500 | 4.500 | 19,522 | -0.15(-3.23%) |
Aug 01, 2023 | 4.590 | 4.733 | 4.590 | 4.650 | 2,733 | +0.03(+0.65%) |
Jul 31, 2023 | 4.450 | 4.750 | 4.450 | 4.620 | 39,058 | -0.05(-1.07%) |
Jul 28, 2023 | 4.750 | 4.750 | 4.670 | 4.670 | 5,115 | -0.08(-1.68%) |
Jul 27, 2023 | 4.870 | 5.030 | 4.720 | 4.750 | 18,719 | -0.40(-7.77%) |
Jul 26, 2023 | 4.830 | 5.310 | 4.830 | 5.150 | 15,500 | +0.11(+2.18%) |
Jul 25, 2023 | 4.950 | 5.040 | 4.875 | 5.040 | 25,393 | +0.21(+4.35%) |
Jul 24, 2023 | 4.950 | 4.950 | 4.760 | 4.830 | 25,215 | +0.11(+2.22%) |
Jul 21, 2023 | 4.760 | 4.760 | 4.650 | 4.725 | 8,390 | +0.22(+5.00%) |
Jul 20, 2023 | 4.610 | 4.610 | 4.500 | 4.500 | 342 | -0.11(-2.39%) |
Jul 19, 2023 | 4.760 | 4.760 | 4.610 | 4.610 | 4,700 | -0.11(-2.36%) |
Jul 18, 2023 | 4.690 | 4.760 | 4.689 | 4.721 | 11,631 | +0.07(+1.54%) |
Jul 17, 2023 | 4.660 | 4.700 | 4.600 | 4.650 | 11,250 | +0.15(+3.33%) |
Jul 14, 2023 | 4.580 | 4.580 | 4.500 | 4.500 | 14,079 | -0.04(-0.80%) |
Jul 13, 2023 | 4.550 | 4.550 | 4.525 | 4.536 | 7,181 | +0.02(+0.40%) |
Jul 12, 2023 | 4.480 | 4.530 | 4.480 | 4.518 | 16,482 | +0.08(+1.76%) |
Jul 11, 2023 | 4.260 | 4.440 | 4.260 | 4.440 | 2,683 | +0.09(+2.07%) |
Jul 10, 2023 | 4.370 | 4.370 | 4.350 | 4.350 | 3,310 | -0.03(-0.57%) |
Jul 07, 2023 | 4.475 | 4.475 | 4.375 | 4.375 | 805 | -0.14(-3.21%) |
Jul 05, 2023 | 4.520 | 87 | +0.12(+2.73%) | |||
Jul 03, 2023 | 4.400 | 4.525 | 4.360 | 4.400 | 4,269 | +0.00(+0.00%) |
Jun 30, 2023 | 4.367 | 4.505 | 4.367 | 4.400 | 2,250 | +0.03(+0.69%) |
Jun 29, 2023 | 4.390 | 4.630 | 4.350 | 4.370 | 5,326 | -0.18(-3.96%) |
Jun 28, 2023 | 4.479 | 4.550 | 4.450 | 4.550 | 2,508 | +0.00(+0.00%) |
Jun 27, 2023 | 4.500 | 4.550 | 4.500 | 4.550 | 608 | +0.13(+2.94%) |
Jun 26, 2023 | 4.500 | 4.500 | 4.395 | 4.420 | 17,570 | -0.08(-1.78%) |
Jun 23, 2023 | 4.290 | 4.500 | 4.290 | 4.500 | 3,342 | -0.18(-3.85%) |
Jun 22, 2023 | 4.600 | 4.680 | 4.470 | 4.680 | 3,455 | +0.08(+1.74%) |
Jun 21, 2023 | 4.600 | 4.600 | 4.600 | 4.600 | 7,502 | -0.03(-0.65%) |
Jun 20, 2023 | 4.540 | 4.630 | 4.540 | 4.630 | 16,143 | -0.10(-2.11%) |
Jun 16, 2023 | 4.650 | 4.820 | 4.610 | 4.730 | 26,710 | +0.22(+4.88%) |
Jun 15, 2023 | 4.340 | 4.510 | 4.300 | 4.510 | 18,068 | +0.21(+4.88%) |
Jun 14, 2023 | 4.300 | 4.340 | 4.300 | 4.300 | 2,831 | -0.02(-0.46%) |
Jun 13, 2023 | 4.300 | 4.320 | 4.250 | 4.320 | 49,441 | +0.03(+0.70%) |
Jun 12, 2023 | 4.390 | 4.390 | 4.290 | 4.290 | 9,215 | -0.01(-0.23%) |
Jun 09, 2023 | 4.300 | 4.300 | 4.300 | 4.300 | 341 | +0.02(+0.47%) |
Jun 08, 2023 | 4.280 | 4.350 | 4.280 | 4.280 | 11,225 | +0.08(+1.90%) |
Jun 07, 2023 | 3.980 | 4.230 | 3.980 | 4.200 | 11,018 | -0.02(-0.47%) |
Jun 06, 2023 | 4.180 | 4.230 | 4.105 | 4.220 | 9,043 | +0.26(+6.57%) |
Jun 05, 2023 | 3.995 | 4.050 | 3.940 | 3.960 | 34,395 | +0.02(+0.55%) |
Jun 02, 2023 | 3.909 | 3.990 | 3.900 | 3.938 | 9,063 | +0.18(+4.75%) |