Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 4.530 | 4.550 | 4.400 | 4.520 | 6,337,527 | +0.04(+0.89%) |
Apr 26, 2024 | 4.460 | 4.600 | 4.460 | 4.480 | 5,243,448 | +0.01(+0.22%) |
Apr 25, 2024 | 4.780 | 4.815 | 4.450 | 4.470 | 6,550,654 | -0.39(-8.02%) |
Apr 24, 2024 | 4.830 | 4.910 | 4.775 | 4.860 | 5,903,451 | -0.04(-0.82%) |
Apr 23, 2024 | 4.530 | 4.910 | 4.530 | 4.900 | 9,933,681 | +0.35(+7.69%) |
Apr 22, 2024 | 4.650 | 4.690 | 4.480 | 4.550 | 9,744,338 | -0.10(-2.15%) |
Apr 19, 2024 | 4.670 | 4.750 | 4.600 | 4.650 | 7,020,759 | -0.08(-1.69%) |
Apr 18, 2024 | 4.760 | 4.810 | 4.665 | 4.730 | 6,660,500 | +0.02(+0.42%) |
Apr 17, 2024 | 4.750 | 4.750 | 4.610 | 4.710 | 7,730,288 | +0.03(+0.64%) |
Apr 16, 2024 | 4.640 | 4.800 | 4.590 | 4.680 | 12,528,854 | -0.01(-0.21%) |
Apr 15, 2024 | 4.900 | 4.970 | 4.640 | 4.690 | 8,150,862 | -0.16(-3.30%) |
Apr 12, 2024 | 4.990 | 5.030 | 4.800 | 4.850 | 5,752,971 | -0.21(-4.15%) |
Apr 11, 2024 | 5.050 | 5.120 | 4.960 | 5.060 | 5,171,736 | +0.04(+0.80%) |
Apr 10, 2024 | 4.950 | 5.140 | 4.905 | 5.020 | 5,581,537 | -0.14(-2.71%) |
Apr 09, 2024 | 5.140 | 5.250 | 5.100 | 5.160 | 5,948,461 | +0.04(+0.78%) |
Apr 08, 2024 | 5.170 | 5.390 | 5.120 | 5.120 | 8,540,315 | -0.01(-0.19%) |
Apr 05, 2024 | 4.930 | 5.160 | 4.925 | 5.130 | 6,234,401 | +0.16(+3.22%) |
Apr 04, 2024 | 5.260 | 5.350 | 4.960 | 4.970 | 14,544,990 | -0.20(-3.87%) |
Apr 03, 2024 | 5.090 | 5.170 | 5.020 | 5.170 | 6,055,123 | +0.05(+0.98%) |
Apr 02, 2024 | 5.560 | 5.650 | 5.015 | 5.120 | 17,664,494 | -0.62(-10.80%) |
Apr 01, 2024 | 5.810 | 5.860 | 5.710 | 5.740 | 6,499,696 | -0.06(-1.03%) |
Mar 28, 2024 | 5.650 | 5.755 | 5.755 | 5.800 | 5,944,635 | +0.20(+3.57%) |
Mar 27, 2024 | 5.440 | 5.600 | 5.407 | 5.600 | 5,574,302 | +0.24(+4.48%) |
Mar 26, 2024 | 5.420 | 5.460 | 5.320 | 5.360 | 5,489,387 | +0.00(+0.00%) |
Mar 25, 2024 | 5.190 | 5.390 | 5.180 | 5.360 | 4,873,205 | +0.24(+4.69%) |
Mar 22, 2024 | 5.230 | 5.270 | 5.093 | 5.120 | 6,719,175 | -0.16(-3.03%) |
Mar 21, 2024 | 5.470 | 5.475 | 5.260 | 5.280 | 8,469,451 | -0.16(-2.94%) |
Mar 20, 2024 | 5.350 | 5.480 | 5.290 | 5.440 | 8,601,072 | +0.06(+1.12%) |
Mar 19, 2024 | 5.570 | 5.660 | 5.350 | 5.380 | 10,495,073 | -0.25(-4.44%) |
Mar 18, 2024 | 5.610 | 5.705 | 5.470 | 5.630 | 8,658,378 | -0.05(-0.88%) |
Mar 15, 2024 | 5.270 | 5.790 | 5.265 | 5.680 | 78,773,784 | +0.36(+6.77%) |
Mar 14, 2024 | 5.300 | 5.330 | 5.130 | 5.320 | 8,394,921 | -0.02(-0.37%) |
Mar 13, 2024 | 5.260 | 5.360 | 5.205 | 5.340 | 6,571,265 | +0.07(+1.33%) |
Mar 12, 2024 | 5.290 | 5.300 | 5.160 | 5.270 | 8,166,699 | -0.09(-1.68%) |
Mar 11, 2024 | 5.560 | 5.580 | 5.350 | 5.360 | 5,906,526 | -0.23(-4.11%) |
Mar 08, 2024 | 5.660 | 5.710 | 5.510 | 5.590 | 7,338,332 | +0.02(+0.36%) |
Mar 07, 2024 | 5.480 | 5.670 | 5.470 | 5.570 | 10,731,502 | +0.10(+1.83%) |
Mar 06, 2024 | 5.480 | 5.538 | 5.380 | 5.470 | 9,261,074 | -0.01(-0.18%) |
Mar 05, 2024 | 5.350 | 5.600 | 5.300 | 5.480 | 9,588,706 | +0.07(+1.29%) |
Mar 04, 2024 | 5.430 | 5.510 | 5.325 | 5.410 | 8,112,964 | -0.04(-0.73%) |
Mar 01, 2024 | 5.430 | 5.520 | 5.330 | 5.450 | 12,724,361 | +0.05(+0.93%) |
Feb 29, 2024 | 5.300 | 5.430 | 5.232 | 5.400 | 10,906,828 | +0.17(+3.25%) |
Feb 28, 2024 | 5.040 | 5.280 | 4.990 | 5.230 | 6,343,761 | +0.09(+1.75%) |
Feb 27, 2024 | 4.940 | 5.160 | 4.920 | 5.140 | 8,736,732 | +0.28(+5.76%) |
Feb 26, 2024 | 4.810 | 4.918 | 4.710 | 4.860 | 10,388,909 | +0.05(+1.04%) |
Feb 23, 2024 | 4.850 | 4.880 | 4.640 | 4.810 | 12,348,821 | +0.17(+3.66%) |
Feb 22, 2024 | 4.580 | 4.780 | 4.540 | 4.640 | 10,966,523 | +0.06(+1.31%) |
Feb 21, 2024 | 4.560 | 4.610 | 4.455 | 4.580 | 8,151,290 | +0.04(+0.88%) |
Feb 20, 2024 | 4.200 | 4.550 | 4.160 | 4.540 | 13,409,502 | +0.26(+6.07%) |
Feb 16, 2024 | 4.260 | 4.388 | 4.185 | 4.280 | 10,101,293 | -0.06(-1.38%) |
Feb 15, 2024 | 4.640 | 4.920 | 4.064 | 4.340 | 18,204,448 | -0.38(-8.05%) |
Feb 14, 2024 | 4.610 | 4.770 | 4.545 | 4.720 | 9,243,577 | +0.20(+4.42%) |
Feb 13, 2024 | 4.610 | 4.680 | 4.430 | 4.520 | 9,467,456 | -0.34(-7.00%) |
Feb 12, 2024 | 4.660 | 4.900 | 4.660 | 4.860 | 9,014,069 | +0.26(+5.65%) |
Feb 09, 2024 | 4.620 | 4.670 | 4.510 | 4.600 | 7,247,618 | +0.04(+0.88%) |
Feb 08, 2024 | 4.420 | 4.650 | 4.410 | 4.560 | 7,355,781 | +0.16(+3.64%) |
Feb 07, 2024 | 4.460 | 4.465 | 4.260 | 4.400 | 8,532,475 | -0.10(-2.22%) |
Feb 06, 2024 | 4.380 | 4.535 | 4.310 | 4.500 | 9,091,345 | +0.07(+1.58%) |
Feb 05, 2024 | 4.680 | 4.680 | 4.420 | 4.430 | 7,695,411 | -0.33(-6.93%) |
Feb 02, 2024 | 4.670 | 4.820 | 4.590 | 4.760 | 9,323,764 | +0.02(+0.42%) |
Feb 01, 2024 | 4.520 | 4.750 | 4.430 | 4.740 | 6,517,540 | +0.24(+5.33%) |
Jan 31, 2024 | 4.590 | 4.700 | 4.495 | 4.500 | 8,550,844 | -0.12(-2.60%) |
Jan 30, 2024 | 4.600 | 4.680 | 4.540 | 4.620 | 6,292,856 | -0.01(-0.22%) |
Jan 29, 2024 | 4.550 | 4.660 | 4.500 | 4.630 | 6,358,530 | +0.05(+1.09%) |
Jan 26, 2024 | 4.480 | 4.610 | 4.475 | 4.580 | 5,730,392 | +0.14(+3.15%) |
Jan 25, 2024 | 4.340 | 4.470 | 4.330 | 4.440 | 8,079,873 | +0.15(+3.50%) |
Jan 24, 2024 | 4.350 | 4.400 | 4.270 | 4.290 | 5,857,822 | +0.00(+0.00%) |
Jan 23, 2024 | 4.230 | 4.290 | 4.130 | 4.290 | 5,238,388 | +0.16(+3.87%) |
Jan 22, 2024 | 4.030 | 4.160 | 4.005 | 4.130 | 7,127,443 | +0.09(+2.23%) |
Jan 19, 2024 | 4.010 | 4.040 | 3.880 | 4.040 | 4,589,850 | +0.08(+2.02%) |
Jan 18, 2024 | 3.970 | 4.000 | 3.880 | 3.960 | 5,867,630 | +0.00(+0.00%) |
Jan 17, 2024 | 3.970 | 4.010 | 3.900 | 3.960 | 5,680,410 | -0.08(-1.98%) |
Jan 16, 2024 | 4.100 | 4.100 | 3.970 | 4.040 | 5,327,481 | -0.08(-1.94%) |
Jan 12, 2024 | 4.240 | 4.340 | 4.110 | 4.120 | 6,519,328 | -0.07(-1.67%) |
Jan 11, 2024 | 4.190 | 4.230 | 4.100 | 4.190 | 4,841,492 | -0.04(-0.95%) |
Jan 10, 2024 | 4.230 | 4.240 | 4.120 | 4.230 | 4,689,082 | -0.03(-0.70%) |
Jan 09, 2024 | 4.180 | 4.280 | 4.145 | 4.260 | 6,021,069 | +0.02(+0.47%) |
Jan 08, 2024 | 4.000 | 4.310 | 4.000 | 4.240 | 5,874,565 | +0.20(+4.95%) |
Jan 05, 2024 | 4.200 | 4.250 | 4.030 | 4.040 | 8,043,547 | -0.20(-4.72%) |
Jan 04, 2024 | 4.190 | 4.270 | 4.130 | 4.240 | 3,800,574 | +0.04(+0.95%) |
Jan 03, 2024 | 4.380 | 4.400 | 4.180 | 4.200 | 7,178,546 | -0.27(-6.04%) |
Jan 02, 2024 | 4.410 | 4.560 | 4.340 | 4.470 | 5,968,345 | +0.01(+0.22%) |
Dec 29, 2023 | 4.420 | 4.497 | 4.360 | 4.460 | 7,617,613 | +0.02(+0.45%) |
Dec 28, 2023 | 4.400 | 4.445 | 4.360 | 4.440 | 5,389,765 | +0.00(+0.00%) |
Dec 27, 2023 | 4.480 | 4.480 | 4.360 | 4.440 | 6,790,086 | -0.01(-0.22%) |
Dec 26, 2023 | 4.230 | 4.465 | 4.220 | 4.450 | 8,620,685 | +0.22(+5.20%) |
Dec 22, 2023 | 4.030 | 4.280 | 3.995 | 4.230 | 6,989,162 | +0.06(+1.44%) |
Dec 21, 2023 | 4.010 | 4.170 | 3.955 | 4.170 | 6,987,925 | +0.23(+5.84%) |
Dec 20, 2023 | 4.080 | 4.110 | 3.930 | 3.940 | 8,459,737 | -0.19(-4.60%) |
Dec 19, 2023 | 4.040 | 4.160 | 4.005 | 4.130 | 8,268,805 | +0.13(+3.25%) |
Dec 18, 2023 | 4.010 | 4.110 | 3.975 | 4.000 | 6,089,527 | -0.09(-2.20%) |
Dec 15, 2023 | 4.160 | 4.180 | 3.985 | 4.090 | 13,524,927 | -0.12(-2.85%) |
Dec 14, 2023 | 4.060 | 4.310 | 4.060 | 4.210 | 12,918,779 | +0.20(+4.99%) |
Dec 13, 2023 | 3.750 | 4.035 | 3.710 | 4.010 | 8,529,202 | +0.22(+5.80%) |
Dec 12, 2023 | 3.840 | 3.850 | 3.750 | 3.790 | 4,917,323 | -0.08(-2.07%) |
Dec 11, 2023 | 3.880 | 3.940 | 3.830 | 3.870 | 7,884,190 | +0.01(+0.26%) |
Dec 08, 2023 | 3.880 | 3.920 | 3.790 | 3.860 | 5,901,554 | -0.04(-1.03%) |
Dec 07, 2023 | 3.730 | 3.910 | 3.720 | 3.900 | 7,315,487 | +0.18(+4.84%) |
Dec 06, 2023 | 3.780 | 3.855 | 3.700 | 3.720 | 6,605,321 | -0.05(-1.33%) |
Dec 05, 2023 | 3.870 | 3.870 | 3.740 | 3.770 | 8,260,790 | -0.14(-3.58%) |
Dec 04, 2023 | 3.930 | 3.980 | 3.870 | 3.910 | 7,408,970 | -0.04(-1.01%) |
Dec 01, 2023 | 3.630 | 3.950 | 3.615 | 3.950 | 9,467,717 | +0.31(+8.52%) |
Nov 30, 2023 | 3.720 | 3.760 | 3.580 | 3.640 | 9,875,536 | -0.07(-1.89%) |
Nov 29, 2023 | 3.910 | 3.930 | 3.700 | 3.710 | 11,461,581 | -0.15(-3.89%) |
Nov 28, 2023 | 3.670 | 3.900 | 3.630 | 3.860 | 11,992,063 | +0.19(+5.18%) |
Nov 27, 2023 | 3.760 | 3.770 | 3.660 | 3.670 | 8,233,036 | -0.10(-2.65%) |
Nov 24, 2023 | 3.800 | 3.840 | 3.710 | 3.770 | 3,536,202 | -0.01(-0.26%) |
Nov 22, 2023 | 3.890 | 3.960 | 3.780 | 3.780 | 8,318,402 | -0.13(-3.32%) |
Nov 21, 2023 | 3.920 | 3.950 | 3.870 | 3.910 | 8,014,601 | -0.09(-2.25%) |
Nov 20, 2023 | 4.110 | 4.110 | 3.925 | 4.000 | 6,635,221 | -0.10(-2.44%) |
Nov 17, 2023 | 4.250 | 4.270 | 4.090 | 4.100 | 6,709,214 | -0.07(-1.68%) |
Nov 16, 2023 | 4.300 | 4.320 | 4.100 | 4.170 | 4,851,783 | -0.20(-4.58%) |
Nov 15, 2023 | 4.160 | 4.440 | 4.150 | 4.370 | 11,667,331 | +0.21(+5.05%) |
Nov 14, 2023 | 3.930 | 4.200 | 3.930 | 4.160 | 15,130,728 | +0.40(+10.64%) |
Nov 13, 2023 | 3.930 | 3.980 | 3.730 | 3.760 | 9,726,653 | -0.26(-6.47%) |
Nov 10, 2023 | 4.000 | 4.080 | 3.930 | 4.020 | 9,226,715 | +0.02(+0.50%) |
Nov 09, 2023 | 4.260 | 4.560 | 3.915 | 4.000 | 14,880,784 | -0.22(-5.21%) |
Nov 08, 2023 | 4.380 | 4.395 | 4.190 | 4.220 | 8,674,978 | -0.19(-4.31%) |
Nov 07, 2023 | 4.390 | 4.470 | 4.370 | 4.410 | 6,497,415 | -0.01(-0.23%) |
Nov 06, 2023 | 4.450 | 4.485 | 4.380 | 4.420 | 5,895,037 | -0.06(-1.34%) |
Nov 03, 2023 | 4.460 | 4.600 | 4.460 | 4.480 | 5,711,701 | +0.10(+2.28%) |
Nov 02, 2023 | 4.160 | 4.430 | 4.160 | 4.380 | 8,052,675 | +0.27(+6.57%) |
Nov 01, 2023 | 4.190 | 4.240 | 4.045 | 4.110 | 5,355,469 | -0.08(-1.91%) |
Oct 31, 2023 | 4.130 | 4.260 | 4.110 | 4.190 | 4,685,018 | +0.01(+0.24%) |
Oct 30, 2023 | 4.210 | 4.310 | 4.160 | 4.180 | 5,023,049 | +0.01(+0.24%) |
Oct 27, 2023 | 4.360 | 4.410 | 4.160 | 4.170 | 4,871,719 | -0.15(-3.47%) |
Oct 26, 2023 | 4.330 | 4.440 | 4.230 | 4.320 | 5,915,480 | +0.01(+0.23%) |
Oct 25, 2023 | 4.270 | 4.378 | 4.270 | 4.310 | 3,395,437 | -0.02(-0.46%) |
Oct 24, 2023 | 4.380 | 4.460 | 4.310 | 4.330 | 4,061,063 | +0.00(+0.00%) |
Oct 23, 2023 | 4.350 | 4.420 | 4.220 | 4.330 | 4,825,990 | -0.06(-1.37%) |
Oct 20, 2023 | 4.440 | 4.490 | 4.360 | 4.390 | 4,257,652 | -0.05(-1.13%) |
Oct 19, 2023 | 4.350 | 4.555 | 4.325 | 4.440 | 6,069,598 | +0.06(+1.37%) |
Oct 18, 2023 | 4.430 | 4.450 | 4.350 | 4.380 | 6,487,187 | -0.07(-1.57%) |
Oct 17, 2023 | 4.160 | 4.465 | 4.150 | 4.450 | 6,606,362 | +0.28(+6.71%) |
Oct 16, 2023 | 4.010 | 4.219 | 4.000 | 4.170 | 6,401,868 | +0.21(+5.30%) |
Oct 13, 2023 | 3.890 | 3.995 | 3.860 | 3.960 | 4,657,191 | +0.08(+2.06%) |
Oct 12, 2023 | 3.980 | 3.980 | 3.820 | 3.880 | 6,472,593 | -0.10(-2.51%) |
Oct 11, 2023 | 3.940 | 3.990 | 3.910 | 3.980 | 4,400,064 | +0.06(+1.53%) |
Oct 10, 2023 | 3.810 | 3.990 | 3.790 | 3.920 | 6,662,889 | +0.13(+3.43%) |
Oct 09, 2023 | 3.810 | 3.875 | 3.750 | 3.790 | 4,361,080 | -0.05(-1.30%) |
Oct 06, 2023 | 3.730 | 3.860 | 3.680 | 3.840 | 5,603,887 | +0.07(+1.86%) |
Oct 05, 2023 | 3.820 | 3.880 | 3.710 | 3.770 | 7,208,885 | -0.05(-1.31%) |
Oct 04, 2023 | 3.760 | 3.840 | 3.710 | 3.820 | 5,458,895 | +0.06(+1.60%) |
Oct 03, 2023 | 3.810 | 3.845 | 3.720 | 3.760 | 6,861,598 | -0.08(-2.08%) |
Oct 02, 2023 | 3.920 | 3.965 | 3.830 | 3.840 | 7,798,936 | -0.12(-3.03%) |
Sep 29, 2023 | 3.680 | 3.990 | 3.670 | 3.960 | 25,703,936 | +0.36(+10.00%) |
Sep 28, 2023 | 3.580 | 3.660 | 3.550 | 3.600 | 8,777,879 | +0.03(+0.84%) |
Sep 27, 2023 | 3.820 | 3.865 | 3.540 | 3.570 | 24,000,886 | -0.22(-5.80%) |
Sep 26, 2023 | 3.880 | 4.000 | 3.780 | 3.790 | 13,064,993 | -0.13(-3.32%) |
Sep 25, 2023 | 4.100 | 4.010 | 3.910 | 3.920 | 8,477,593 | -0.27(-6.44%) |
Sep 22, 2023 | 4.320 | 4.370 | 4.160 | 4.190 | 5,292,600 | -0.11(-2.56%) |
Sep 21, 2023 | 4.320 | 4.410 | 4.290 | 4.300 | 4,534,055 | -0.08(-1.83%) |
Sep 20, 2023 | 4.550 | 4.595 | 4.370 | 4.380 | 6,381,242 | -0.12(-2.67%) |
Sep 19, 2023 | 4.540 | 4.740 | 4.480 | 4.500 | 8,331,095 | +0.04(+0.90%) |
Sep 18, 2023 | 4.640 | 4.640 | 4.430 | 4.460 | 4,700,742 | -0.17(-3.67%) |
Sep 15, 2023 | 4.650 | 4.680 | 4.580 | 4.630 | 9,652,346 | -0.05(-1.07%) |
Sep 14, 2023 | 4.610 | 4.735 | 4.560 | 4.680 | 5,054,418 | +0.13(+2.86%) |
Sep 13, 2023 | 4.680 | 4.688 | 4.500 | 4.550 | 6,520,281 | -0.15(-3.19%) |
Sep 12, 2023 | 4.600 | 4.730 | 4.580 | 4.700 | 4,644,860 | +0.09(+1.95%) |
Sep 11, 2023 | 4.760 | 4.795 | 4.550 | 4.610 | 5,918,078 | -0.14(-2.95%) |
Sep 08, 2023 | 4.920 | 4.925 | 4.740 | 4.750 | 4,777,954 | -0.17(-3.46%) |
Sep 07, 2023 | 4.850 | 5.055 | 4.850 | 4.920 | 5,399,992 | +0.03(+0.61%) |
Sep 06, 2023 | 4.860 | 4.920 | 4.800 | 4.890 | 5,786,599 | -0.01(-0.20%) |
Sep 05, 2023 | 5.160 | 5.160 | 4.900 | 4.900 | 7,397,831 | -0.35(-6.67%) |
Sep 01, 2023 | 5.320 | 5.370 | 5.120 | 5.250 | 5,468,685 | +0.00(+0.00%) |
Aug 31, 2023 | 5.050 | 5.275 | 5.020 | 5.250 | 7,773,869 | +0.21(+4.17%) |
Aug 30, 2023 | 5.020 | 5.080 | 4.995 | 5.040 | 4,182,145 | +0.00(+0.00%) |
Aug 29, 2023 | 5.020 | 5.080 | 4.990 | 5.040 | 3,652,818 | +0.04(+0.80%) |
Aug 28, 2023 | 4.970 | 5.100 | 4.970 | 5.000 | 6,234,372 | +0.04(+0.81%) |
Aug 25, 2023 | 5.110 | 5.170 | 4.930 | 4.960 | 5,536,186 | -0.10(-1.98%) |
Aug 24, 2023 | 5.110 | 5.210 | 5.040 | 5.060 | 5,618,790 | -0.07(-1.36%) |
Aug 23, 2023 | 5.090 | 5.200 | 5.000 | 5.130 | 5,681,653 | -0.02(-0.39%) |
Aug 22, 2023 | 5.280 | 5.300 | 5.040 | 5.150 | 6,039,657 | -0.18(-3.38%) |
Aug 21, 2023 | 5.480 | 5.510 | 5.270 | 5.330 | 4,978,499 | -0.12(-2.20%) |
Aug 18, 2023 | 5.390 | 5.540 | 5.350 | 5.450 | 5,562,332 | +0.01(+0.18%) |
Aug 17, 2023 | 5.440 | 5.570 | 5.420 | 5.440 | 6,422,511 | +0.05(+0.93%) |
Aug 16, 2023 | 5.480 | 5.580 | 5.370 | 5.390 | 4,798,181 | -0.11(-2.00%) |
Aug 15, 2023 | 5.370 | 5.540 | 5.315 | 5.500 | 6,883,472 | +0.07(+1.29%) |
Aug 14, 2023 | 5.530 | 5.530 | 5.260 | 5.430 | 7,334,096 | -0.13(-2.34%) |
Aug 11, 2023 | 5.190 | 5.595 | 5.190 | 5.560 | 9,935,027 | +0.29(+5.50%) |
Aug 10, 2023 | 4.920 | 5.370 | 4.840 | 5.270 | 10,381,218 | -0.06(-1.13%) |
Aug 09, 2023 | 5.470 | 5.600 | 5.280 | 5.330 | 9,390,598 | -0.16(-2.91%) |
Aug 08, 2023 | 5.260 | 5.520 | 5.140 | 5.490 | 9,922,172 | +0.28(+5.37%) |
Aug 07, 2023 | 5.360 | 5.360 | 5.100 | 5.210 | 7,417,976 | -0.12(-2.25%) |
Aug 04, 2023 | 5.270 | 5.335 | 5.150 | 5.330 | 7,212,043 | +0.12(+2.30%) |
Aug 03, 2023 | 5.120 | 5.240 | 5.060 | 5.210 | 7,280,912 | +0.10(+1.96%) |
Aug 02, 2023 | 5.190 | 5.290 | 5.110 | 5.110 | 8,759,953 | -0.22(-4.13%) |
Aug 01, 2023 | 5.200 | 5.350 | 5.180 | 5.330 | 5,353,427 | +0.06(+1.14%) |
Jul 31, 2023 | 5.240 | 5.330 | 5.220 | 5.270 | 5,523,370 | +0.09(+1.74%) |
Jul 28, 2023 | 5.190 | 5.270 | 5.111 | 5.180 | 5,571,587 | +0.08(+1.57%) |
Jul 27, 2023 | 5.270 | 5.380 | 5.090 | 5.100 | 9,194,040 | -0.17(-3.23%) |
Jul 26, 2023 | 4.860 | 5.510 | 4.825 | 5.270 | 22,689,686 | +0.44(+9.11%) |
Jul 25, 2023 | 4.820 | 4.860 | 4.690 | 4.830 | 5,917,236 | +0.00(+0.00%) |
Jul 24, 2023 | 4.660 | 4.860 | 4.660 | 4.830 | 6,110,387 | +0.17(+3.65%) |
Jul 21, 2023 | 4.800 | 4.809 | 4.640 | 4.660 | 4,916,462 | -0.06(-1.27%) |
Jul 20, 2023 | 4.870 | 4.870 | 4.650 | 4.720 | 6,660,798 | -0.15(-3.08%) |
Jul 19, 2023 | 4.750 | 4.900 | 4.692 | 4.870 | 6,755,645 | +0.12(+2.53%) |
Jul 18, 2023 | 4.610 | 4.830 | 4.610 | 4.750 | 6,165,983 | +0.10(+2.15%) |
Jul 17, 2023 | 4.440 | 4.660 | 4.415 | 4.650 | 5,709,814 | +0.18(+4.03%) |
Jul 14, 2023 | 4.700 | 4.705 | 4.470 | 4.470 | 5,871,738 | -0.24(-5.10%) |
Jul 13, 2023 | 4.690 | 4.775 | 4.640 | 4.710 | 3,787,507 | +0.02(+0.43%) |
Jul 12, 2023 | 4.890 | 4.921 | 4.680 | 4.690 | 9,122,701 | -0.11(-2.29%) |
Jul 11, 2023 | 4.550 | 4.830 | 4.530 | 4.800 | 7,297,565 | +0.27(+5.96%) |
Jul 10, 2023 | 4.330 | 4.578 | 4.300 | 4.530 | 8,574,168 | +0.25(+5.84%) |
Jul 07, 2023 | 4.470 | 4.520 | 4.280 | 4.280 | 10,182,407 | -0.26(-5.73%) |
Jul 06, 2023 | 4.560 | 4.590 | 4.400 | 4.540 | 6,951,144 | -0.06(-1.30%) |
Jul 05, 2023 | 4.750 | 4.750 | 4.575 | 4.600 | 6,097,449 | -0.20(-4.17%) |
Jul 03, 2023 | 4.550 | 4.830 | 4.550 | 4.800 | 5,044,383 | +0.26(+5.73%) |
Jun 30, 2023 | 4.540 | 4.580 | 4.420 | 4.540 | 4,775,406 | +0.04(+0.89%) |
Jun 29, 2023 | 4.350 | 4.525 | 4.335 | 4.500 | 10,113,409 | +0.17(+3.93%) |
Jun 28, 2023 | 4.490 | 4.495 | 4.315 | 4.330 | 11,528,073 | -0.21(-4.63%) |
Jun 27, 2023 | 4.350 | 4.580 | 4.255 | 4.540 | 6,556,626 | +0.23(+5.34%) |
Jun 26, 2023 | 4.250 | 4.385 | 4.250 | 4.310 | 6,562,156 | +0.05(+1.17%) |
Jun 23, 2023 | 4.420 | 4.440 | 4.210 | 4.260 | 49,804,804 | -0.21(-4.70%) |
Jun 22, 2023 | 4.650 | 4.660 | 4.420 | 4.470 | 7,700,305 | -0.21(-4.49%) |
Jun 21, 2023 | 4.690 | 4.780 | 4.660 | 4.680 | 5,694,696 | -0.04(-0.85%) |
Jun 20, 2023 | 4.650 | 4.730 | 4.615 | 4.720 | 5,915,223 | +0.03(+0.64%) |
Jun 16, 2023 | 4.720 | 4.780 | 4.631 | 4.690 | 11,752,546 | -0.03(-0.64%) |
Jun 15, 2023 | 4.630 | 4.750 | 4.620 | 4.720 | 6,678,006 | +0.05(+1.07%) |
Jun 14, 2023 | 4.730 | 4.790 | 4.550 | 4.670 | 8,627,364 | -0.04(-0.85%) |
Jun 13, 2023 | 4.720 | 4.780 | 4.665 | 4.710 | 7,142,567 | +0.02(+0.43%) |
Jun 12, 2023 | 4.630 | 4.740 | 4.515 | 4.690 | 5,669,389 | +0.07(+1.52%) |
Jun 09, 2023 | 4.630 | 4.650 | 4.540 | 4.620 | 4,326,769 | -0.01(-0.22%) |
Jun 08, 2023 | 4.650 | 4.675 | 4.511 | 4.630 | 5,075,109 | +0.00(+0.00%) |
Jun 07, 2023 | 4.660 | 4.750 | 4.570 | 4.630 | 7,966,440 | +0.05(+1.09%) |
Jun 06, 2023 | 4.360 | 4.590 | 4.335 | 4.580 | 7,614,852 | +0.24(+5.53%) |
Jun 05, 2023 | 4.370 | 4.410 | 4.295 | 4.340 | 8,225,210 | -0.06(-1.36%) |
Jun 02, 2023 | 4.170 | 4.430 | 4.155 | 4.400 | 10,750,225 | +0.32(+7.84%) |
Jun 01, 2023 | 4.110 | 4.115 | 3.910 | 4.080 | 7,312,732 | -0.03(-0.73%) |
May 31, 2023 | 4.110 | 4.150 | 4.000 | 4.110 | 9,341,451 | -0.03(-0.72%) |
May 30, 2023 | 4.100 | 4.230 | 4.080 | 4.140 | 6,651,966 | +0.05(+1.22%) |
May 26, 2023 | 3.940 | 4.110 | 3.940 | 4.090 | 7,059,183 | +0.16(+4.07%) |
May 25, 2023 | 4.060 | 4.150 | 3.925 | 3.930 | 10,054,854 | -0.16(-3.91%) |
May 24, 2023 | 4.210 | 4.255 | 4.010 | 4.090 | 5,296,331 | -0.10(-2.39%) |
May 23, 2023 | 4.190 | 4.390 | 4.155 | 4.190 | 7,861,275 | +0.01(+0.24%) |
May 22, 2023 | 4.030 | 4.200 | 4.020 | 4.180 | 6,533,659 | +0.15(+3.72%) |
May 19, 2023 | 4.180 | 4.180 | 3.980 | 4.030 | 6,594,933 | -0.20(-4.73%) |
May 18, 2023 | 4.140 | 4.240 | 4.100 | 4.230 | 7,323,196 | +0.09(+2.17%) |
May 17, 2023 | 3.900 | 4.150 | 3.900 | 4.140 | 9,407,948 | +0.27(+6.98%) |
May 16, 2023 | 4.020 | 4.060 | 3.850 | 3.870 | 7,495,387 | -0.19(-4.68%) |
May 15, 2023 | 4.080 | 4.130 | 4.045 | 4.060 | 8,584,190 | +0.01(+0.25%) |
May 12, 2023 | 4.120 | 4.140 | 4.020 | 4.050 | 5,464,963 | -0.07(-1.70%) |
May 11, 2023 | 4.120 | 4.200 | 4.100 | 4.120 | 5,642,417 | -0.05(-1.20%) |
May 10, 2023 | 4.290 | 4.320 | 4.090 | 4.170 | 8,245,386 | -0.04(-0.95%) |
May 09, 2023 | 4.320 | 4.320 | 4.130 | 4.210 | 10,248,463 | -0.13(-3.00%) |
May 08, 2023 | 4.440 | 4.540 | 4.330 | 4.340 | 7,518,501 | -0.08(-1.81%) |
May 05, 2023 | 4.430 | 4.480 | 4.310 | 4.420 | 8,498,879 | +0.06(+1.38%) |
May 04, 2023 | 4.800 | 4.850 | 4.320 | 4.360 | 15,929,736 | -0.52(-10.66%) |
May 03, 2023 | 5.010 | 5.290 | 4.825 | 4.880 | 17,802,976 | -0.03(-0.61%) |
May 02, 2023 | 5.100 | 5.100 | 4.885 | 4.910 | 14,153,340 | -0.24(-4.66%) |