Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.730 | 3.750 | 3.720 | 3.750 | 13,973 | +0.04(+0.94%) |
May 23, 2024 | 3.700 | 3.724 | 3.700 | 3.715 | 39,565 | -0.03(-0.67%) |
May 22, 2024 | 3.770 | 3.770 | 3.740 | 3.740 | 1,095 | +0.06(+1.63%) |
May 20, 2024 | 3.680 | 11,161 | -0.17(-4.42%) | |||
May 17, 2024 | 3.850 | 3.860 | 3.850 | 3.850 | 1,310 | -0.08(-2.04%) |
May 16, 2024 | 3.924 | 3.930 | 3.924 | 3.930 | 32,650 | +0.04(+1.03%) |
May 15, 2024 | 3.890 | 3.890 | 3.890 | 3.890 | 29,481 | +0.03(+0.78%) |
May 14, 2024 | 3.870 | 3.900 | 3.830 | 3.860 | 11,536 | +0.13(+3.49%) |
May 13, 2024 | 3.730 | 3.730 | 3.730 | 3.730 | 24,700 | -0.04(-1.06%) |
May 09, 2024 | 3.770 | 25,820 | +0.10(+2.72%) | |||
May 08, 2024 | 3.680 | 3.680 | 3.630 | 3.670 | 17,884 | -0.06(-1.61%) |
May 06, 2024 | 3.730 | 14,878 | +0.03(+0.85%) | |||
May 03, 2024 | 3.720 | 3.720 | 3.699 | 3.699 | 19,712 | +0.01(+0.23%) |
May 02, 2024 | 3.660 | 3.690 | 3.650 | 3.690 | 3,807 | -0.02(-0.54%) |
May 01, 2024 | 3.690 | 3.710 | 3.690 | 3.710 | 15,121 | +0.03(+0.82%) |
Apr 30, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 9,192 | -0.01(-0.27%) |
Apr 29, 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 40,074 | +0.19(+5.43%) |
Apr 25, 2024 | 3.500 | 846 | -0.04(-1.13%) | |||
Apr 24, 2024 | 3.555 | 3.555 | 3.540 | 3.540 | 11,407 | +0.00(+0.00%) |
Apr 23, 2024 | 3.540 | 3.540 | 3.540 | 3.540 | 2,887 | +0.01(+0.28%) |
Apr 22, 2024 | 3.560 | 3.560 | 3.530 | 3.530 | 28,929 | -0.01(-0.28%) |
Apr 19, 2024 | 3.550 | 3.550 | 3.540 | 3.540 | 20,753 | -0.01(-0.28%) |
Apr 18, 2024 | 3.540 | 3.550 | 3.480 | 3.550 | 7,283 | +0.08(+2.31%) |
Apr 17, 2024 | 3.510 | 3.510 | 3.470 | 3.470 | 9,908 | -0.06(-1.70%) |
Apr 16, 2024 | 3.540 | 3.540 | 3.520 | 3.530 | 38,110 | -0.13(-3.55%) |
Apr 15, 2024 | 3.640 | 3.660 | 3.630 | 3.660 | 32,979 | -0.03(-0.81%) |
Apr 12, 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 19,550 | -0.05(-1.34%) |
Apr 11, 2024 | 3.720 | 3.740 | 3.720 | 3.740 | 9,231 | +0.13(+3.60%) |
Apr 10, 2024 | 3.670 | 3.690 | 3.610 | 3.610 | 35,677 | -0.24(-6.23%) |
Apr 09, 2024 | 3.720 | 3.850 | 3.720 | 3.850 | 84,879 | +0.25(+7.09%) |
Apr 08, 2024 | 3.595 | 3.660 | 3.595 | 3.595 | 12,767 | +0.01(+0.14%) |
Apr 05, 2024 | 3.622 | 3.670 | 3.590 | 3.590 | 4,250 | -0.02(-0.56%) |
Apr 04, 2024 | 3.630 | 3.630 | 3.550 | 3.610 | 18,942 | +0.24(+7.12%) |
Apr 02, 2024 | 3.370 | 50,866 | -0.01(-0.30%) | |||
Apr 01, 2024 | 3.380 | 3.380 | 3.380 | 3.380 | 72,391 | -0.06(-1.77%) |
Mar 28, 2024 | 3.489 | 3.500 | 3.441 | 3.441 | 92,800 | -0.11(-3.07%) |
Mar 27, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 91,310 | +0.11(+3.20%) |
Mar 26, 2024 | 3.438 | 3.463 | 3.438 | 3.440 | 1,358 | +0.02(+0.58%) |
Mar 25, 2024 | 3.450 | 3.450 | 3.420 | 3.420 | 549 | -0.07(-2.01%) |
Mar 22, 2024 | 3.490 | 3.620 | 3.490 | 3.490 | 18,362 | -0.08(-2.24%) |
Mar 21, 2024 | 3.560 | 3.571 | 3.560 | 3.570 | 9,884 | +0.09(+2.59%) |
Mar 20, 2024 | 3.381 | 3.480 | 3.380 | 3.480 | 55,286 | +0.10(+2.83%) |
Mar 19, 2024 | 3.390 | 3.390 | 3.384 | 3.384 | 26,979 | -0.04(-1.04%) |
Mar 18, 2024 | 3.380 | 3.420 | 3.380 | 3.420 | 89,033 | +0.03(+0.88%) |
Mar 15, 2024 | 3.381 | 3.440 | 3.230 | 3.390 | 252,224 | +0.27(+8.65%) |
Mar 14, 2024 | 3.180 | 3.180 | 3.110 | 3.120 | 46,218 | -0.09(-2.80%) |
Mar 13, 2024 | 3.210 | 3.210 | 3.170 | 3.210 | 10,853 | +0.04(+1.26%) |
Mar 12, 2024 | 3.160 | 3.170 | 3.148 | 3.170 | 37,822 | +0.02(+0.63%) |
Mar 11, 2024 | 3.100 | 3.150 | 3.100 | 3.150 | 4,448 | +0.02(+0.64%) |
Mar 08, 2024 | 3.080 | 3.130 | 3.080 | 3.130 | 240,630 | +0.07(+2.29%) |
Mar 07, 2024 | 2.990 | 3.060 | 2.990 | 3.060 | 15,337 | +0.07(+2.34%) |
Mar 06, 2024 | 3.000 | 3.000 | 2.978 | 2.990 | 13,677 | +0.04(+1.22%) |
Mar 05, 2024 | 2.955 | 2.968 | 2.954 | 2.954 | 18,071 | -0.03(-1.10%) |
Mar 04, 2024 | 3.000 | 3.000 | 2.987 | 2.987 | 18,914 | -0.02(-0.52%) |
Mar 01, 2024 | 2.920 | 3.015 | 2.920 | 3.002 | 21,911 | +0.05(+1.78%) |
Feb 29, 2024 | 2.950 | 2.950 | 2.950 | 2.950 | 52,650 | -0.09(-2.96%) |
Feb 28, 2024 | 3.040 | 3.040 | 3.040 | 3.040 | 18,662 | -0.03(-0.98%) |
Feb 27, 2024 | 3.090 | 3.090 | 3.070 | 3.070 | 4,025 | -0.02(-0.52%) |
Feb 26, 2024 | 2.990 | 3.160 | 2.990 | 3.086 | 31,848 | -0.11(-3.41%) |
Feb 23, 2024 | 3.250 | 3.250 | 3.195 | 3.195 | 2,247 | -0.06(-1.73%) |
Feb 22, 2024 | 3.140 | 3.251 | 3.140 | 3.251 | 44,342 | -0.06(-1.78%) |
Feb 21, 2024 | 3.300 | 3.310 | 3.250 | 3.310 | 34,603 | +0.10(+2.95%) |
Feb 20, 2024 | 3.215 | 3.242 | 3.215 | 3.215 | 9,882 | -0.03(-0.77%) |
Feb 16, 2024 | 3.240 | 3.240 | 3.219 | 3.240 | 12,165 | -0.01(-0.31%) |
Feb 15, 2024 | 3.251 | 3.270 | 3.250 | 3.250 | 28,346 | +0.13(+4.30%) |
Feb 14, 2024 | 3.119 | 3.119 | 3.116 | 3.116 | 35,744 | +0.07(+2.16%) |
Feb 13, 2024 | 3.050 | 3.250 | 3.050 | 3.050 | 67,157 | -0.22(-6.73%) |
Feb 12, 2024 | 3.288 | 3.290 | 3.270 | 3.270 | 12,968 | +0.07(+2.19%) |
Feb 09, 2024 | 3.230 | 3.250 | 3.200 | 3.200 | 28,647 | -0.07(-2.14%) |
Feb 08, 2024 | 3.290 | 3.290 | 3.270 | 3.270 | 88,107 | -0.07(-2.10%) |
Feb 07, 2024 | 3.362 | 3.362 | 3.340 | 3.340 | 31,456 | -0.11(-3.30%) |
Feb 06, 2024 | 3.460 | 3.460 | 3.450 | 3.454 | 33,207 | +0.00(+0.11%) |
Feb 05, 2024 | 3.560 | 3.560 | 3.450 | 3.450 | 55,160 | -0.15(-4.17%) |
Feb 02, 2024 | 3.595 | 3.600 | 3.590 | 3.600 | 53,111 | -0.07(-2.04%) |
Feb 01, 2024 | 3.651 | 3.675 | 3.651 | 3.675 | 23,184 | -0.06(-1.47%) |
Jan 31, 2024 | 3.730 | 3.730 | 3.730 | 3.730 | 601 | -0.02(-0.53%) |
Jan 29, 2024 | 3.750 | 12,025 | +0.03(+0.81%) | |||
Jan 26, 2024 | 3.750 | 3.750 | 3.720 | 3.720 | 30,831 | -0.01(-0.40%) |
Jan 25, 2024 | 3.735 | 3.735 | 3.735 | 3.735 | 62,397 | -0.04(-0.93%) |
Jan 24, 2024 | 3.880 | 3.880 | 3.770 | 3.770 | 252,819 | -0.09(-2.33%) |
Jan 23, 2024 | 3.830 | 3.860 | 3.820 | 3.860 | 1,881 | +0.06(+1.58%) |
Jan 22, 2024 | 3.780 | 3.808 | 3.780 | 3.800 | 12,060 | +0.14(+3.83%) |
Jan 19, 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 4,668 | -0.02(-0.58%) |
Jan 18, 2024 | 3.720 | 3.720 | 3.682 | 3.682 | 15,230 | -0.09(-2.35%) |
Jan 17, 2024 | 3.800 | 3.800 | 3.740 | 3.770 | 27,144 | -0.11(-2.84%) |
Jan 16, 2024 | 3.870 | 3.880 | 3.870 | 3.880 | 31,683 | -0.03(-0.77%) |
Jan 12, 2024 | 3.910 | 3.910 | 3.910 | 3.910 | 11,456 | +0.11(+2.89%) |
Jan 11, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 34,238 | -0.07(-1.81%) |
Jan 10, 2024 | 3.870 | 3.870 | 3.830 | 3.870 | 26,740 | +0.03(+0.78%) |
Jan 09, 2024 | 3.900 | 3.910 | 3.840 | 3.840 | 4,210 | -0.10(-2.66%) |
Jan 08, 2024 | 3.920 | 3.950 | 3.920 | 3.945 | 13,454 | +0.04(+1.15%) |
Jan 05, 2024 | 3.950 | 3.950 | 3.880 | 3.900 | 18,602 | -0.01(-0.26%) |
Jan 04, 2024 | 3.920 | 3.940 | 3.910 | 3.910 | 26,936 | -0.05(-1.26%) |
Jan 03, 2024 | 3.969 | 3.975 | 3.910 | 3.960 | 82,078 | -0.03(-0.75%) |
Jan 02, 2024 | 3.890 | 3.990 | 3.880 | 3.990 | 31,760 | +0.11(+2.84%) |
Dec 29, 2023 | 3.858 | 3.880 | 3.855 | 3.880 | 24,616 | +0.07(+1.84%) |
Dec 28, 2023 | 3.830 | 3.830 | 3.810 | 3.810 | 11,899 | +0.09(+2.46%) |
Dec 27, 2023 | 3.730 | 3.800 | 3.700 | 3.719 | 17,409 | -0.11(-2.78%) |
Dec 26, 2023 | 3.650 | 3.825 | 3.650 | 3.825 | 9,560 | +0.12(+3.38%) |
Dec 22, 2023 | 3.650 | 3.728 | 3.650 | 3.700 | 18,357 | +0.00(+0.00%) |
Dec 21, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 1,448 | +0.09(+2.44%) |
Dec 20, 2023 | 3.612 | 3.612 | 3.612 | 3.612 | 76,169 | +0.03(+0.89%) |
Dec 19, 2023 | 3.600 | 3.600 | 3.570 | 3.580 | 22,370 | +0.01(+0.28%) |
Dec 18, 2023 | 3.603 | 3.603 | 3.560 | 3.570 | 88,173 | +0.02(+0.56%) |
Dec 15, 2023 | 3.560 | 3.560 | 3.500 | 3.550 | 48,029 | +0.01(+0.28%) |
Dec 14, 2023 | 3.590 | 3.590 | 3.540 | 3.540 | 165,131 | -0.02(-0.56%) |
Dec 13, 2023 | 3.020 | 3.560 | 3.020 | 3.560 | 188,511 | +0.39(+12.30%) |
Dec 11, 2023 | 3.170 | 9,350 | -0.09(-2.81%) | |||
Dec 08, 2023 | 3.300 | 3.300 | 3.261 | 3.261 | 141,919 | -0.05(-1.47%) |
Dec 07, 2023 | 3.350 | 3.350 | 3.310 | 3.310 | 31,440 | -0.09(-2.65%) |
Dec 06, 2023 | 3.400 | 3.400 | 3.360 | 3.400 | 28,605 | +0.09(+2.72%) |
Dec 05, 2023 | 3.310 | 3.310 | 3.310 | 3.310 | 89,622 | -0.09(-2.65%) |
Dec 04, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 233,483 | +0.03(+0.89%) |
Dec 01, 2023 | 3.374 | 3.390 | 3.360 | 3.370 | 66,723 | +0.04(+1.20%) |
Nov 29, 2023 | 3.330 | 77,458 | -0.01(-0.30%) | |||
Nov 28, 2023 | 3.290 | 3.340 | 3.290 | 3.340 | 29,911 | +0.03(+0.91%) |
Nov 27, 2023 | 3.286 | 3.340 | 3.270 | 3.310 | 44,843 | +0.00(+0.00%) |
Nov 24, 2023 | 3.310 | 3.310 | 3.310 | 3.310 | 20,000 | +0.04(+1.22%) |
Nov 22, 2023 | 3.270 | 3.270 | 3.270 | 3.270 | 48,513 | +0.04(+1.24%) |
Nov 21, 2023 | 3.240 | 3.240 | 3.210 | 3.230 | 62,608 | +0.00(+0.00%) |
Nov 20, 2023 | 3.180 | 3.230 | 3.180 | 3.230 | 49,294 | +0.04(+1.25%) |
Nov 17, 2023 | 3.190 | 3.190 | 3.190 | 3.190 | 47,171 | -0.01(-0.31%) |
Nov 16, 2023 | 3.230 | 3.260 | 3.184 | 3.200 | 22,078 | -0.06(-1.84%) |
Nov 15, 2023 | 3.270 | 3.270 | 3.210 | 3.260 | 31,410 | +0.03(+0.93%) |
Nov 14, 2023 | 3.185 | 3.262 | 3.185 | 3.230 | 139,689 | +0.17(+5.56%) |
Nov 13, 2023 | 3.020 | 3.060 | 3.020 | 3.060 | 71,525 | -0.05(-1.67%) |
Nov 10, 2023 | 3.100 | 3.120 | 3.100 | 3.112 | 135,053 | -0.17(-5.12%) |
Nov 09, 2023 | 3.320 | 3.370 | 3.280 | 3.280 | 189,891 | -0.04(-1.20%) |
Nov 08, 2023 | 3.310 | 3.320 | 3.310 | 3.320 | 150,228 | -0.13(-3.77%) |
Nov 03, 2023 | 3.450 | 41,898 | +0.17(+5.18%) | |||
Nov 02, 2023 | 3.190 | 3.280 | 3.180 | 3.280 | 55,551 | +0.25(+8.18%) |
Nov 01, 2023 | 3.032 | 3.032 | 3.032 | 3.032 | 134,378 | +0.11(+3.84%) |
Oct 31, 2023 | 2.880 | 2.920 | 2.880 | 2.920 | 47,456 | +0.03(+1.11%) |
Oct 30, 2023 | 2.888 | 2.888 | 2.888 | 2.888 | 2,696 | -0.01(-0.41%) |
Oct 27, 2023 | 2.860 | 2.900 | 2.860 | 2.900 | 71,347 | +0.00(+0.00%) |
Oct 26, 2023 | 2.848 | 2.905 | 2.848 | 2.900 | 95,471 | +0.01(+0.35%) |
Oct 25, 2023 | 2.910 | 2.910 | 2.880 | 2.890 | 16,841 | -0.13(-4.27%) |
Oct 24, 2023 | 2.950 | 3.019 | 2.950 | 3.019 | 32,178 | +0.09(+3.04%) |
Oct 23, 2023 | 3.000 | 3.000 | 2.930 | 2.930 | 64,864 | -0.16(-5.22%) |
Oct 20, 2023 | 3.090 | 3.150 | 3.090 | 3.091 | 78,224 | -0.10(-3.24%) |
Oct 19, 2023 | 3.266 | 3.266 | 3.195 | 3.195 | 47,070 | -0.02(-0.47%) |
Oct 18, 2023 | 3.240 | 3.240 | 3.210 | 3.210 | 64,797 | -0.08(-2.43%) |
Oct 17, 2023 | 3.306 | 3.335 | 3.288 | 3.290 | 178,753 | -0.05(-1.50%) |
Oct 16, 2023 | 3.334 | 3.340 | 3.320 | 3.340 | 102,502 | +0.01(+0.30%) |
Oct 13, 2023 | 3.400 | 3.410 | 3.330 | 3.330 | 95,887 | -0.24(-6.72%) |
Oct 12, 2023 | 3.570 | 3.570 | 3.570 | 3.570 | 23,599 | -0.13(-3.51%) |
Oct 11, 2023 | 3.696 | 3.700 | 3.696 | 3.700 | 346,764 | -0.04(-1.07%) |
Oct 10, 2023 | 3.740 | 3.740 | 3.740 | 3.740 | 33,610 | +0.09(+2.47%) |
Oct 06, 2023 | 3.650 | 0 | -0.01(-0.27%) | |||
Oct 05, 2023 | 3.660 | 3.660 | 3.660 | 3.660 | 390,243 | -0.00(-0.11%) |
Oct 04, 2023 | 3.650 | 3.670 | 3.650 | 3.664 | 97,082 | +0.18(+5.29%) |
Oct 03, 2023 | 3.489 | 3.510 | 3.450 | 3.480 | 46,484 | -0.06(-1.69%) |
Oct 02, 2023 | 3.679 | 3.701 | 3.500 | 3.540 | 108,074 | -0.24(-6.35%) |
Sep 29, 2023 | 3.810 | 3.810 | 3.780 | 3.780 | 60,796 | -0.02(-0.53%) |
Sep 28, 2023 | 3.792 | 3.800 | 3.720 | 3.800 | 7,863 | -0.08(-2.06%) |
Sep 27, 2023 | 4.054 | 4.055 | 3.880 | 3.880 | 1,249,271 | -0.11(-2.76%) |
Sep 26, 2023 | 4.000 | 4.080 | 3.990 | 3.990 | 237,110 | -0.14(-3.39%) |
Sep 25, 2023 | 4.250 | 4.150 | 4.058 | 4.130 | 250,542 | -0.44(-9.63%) |
Sep 22, 2023 | 4.570 | 4.590 | 4.500 | 4.570 | 69,146 | -0.03(-0.65%) |
Sep 21, 2023 | 4.620 | 4.650 | 4.600 | 4.600 | 85,690 | -0.13(-2.75%) |
Sep 20, 2023 | 4.845 | 4.845 | 4.730 | 4.730 | 69,054 | -0.07(-1.46%) |
Sep 19, 2023 | 4.880 | 4.880 | 4.800 | 4.800 | 70,569 | -0.33(-6.43%) |
Sep 18, 2023 | 5.130 | 5.130 | 5.130 | 5.130 | 77,235 | +0.00(+0.00%) |
Sep 15, 2023 | 5.130 | 5.170 | 5.130 | 5.130 | 121,543 | -0.01(-0.19%) |
Sep 14, 2023 | 5.110 | 5.170 | 5.010 | 5.140 | 26,824 | +0.25(+5.22%) |
Sep 12, 2023 | 4.885 | 23,033 | -0.07(-1.31%) | |||
Sep 11, 2023 | 4.960 | 4.980 | 4.950 | 4.950 | 191,005 | -0.03(-0.60%) |
Sep 08, 2023 | 4.980 | 4.980 | 4.980 | 4.980 | 44,150 | +0.08(+1.63%) |
Sep 07, 2023 | 4.900 | 4.900 | 4.850 | 4.900 | 14,158 | +0.00(+0.00%) |
Sep 06, 2023 | 4.910 | 4.910 | 4.900 | 4.900 | 52,300 | -0.13(-2.58%) |
Sep 05, 2023 | 5.030 | 5.030 | 5.030 | 5.030 | 10,050 | +0.02(+0.40%) |
Sep 01, 2023 | 5.020 | 5.022 | 5.000 | 5.010 | 1,861 | -0.08(-1.57%) |
Aug 31, 2023 | 5.250 | 5.250 | 5.090 | 5.090 | 1,178 | -0.01(-0.20%) |
Aug 30, 2023 | 5.138 | 5.138 | 5.100 | 5.100 | 3,848 | -0.12(-2.30%) |
Aug 29, 2023 | 5.146 | 5.220 | 5.110 | 5.220 | 3,845 | +0.11(+2.19%) |
Aug 28, 2023 | 5.060 | 5.108 | 5.060 | 5.108 | 1,000 | +0.11(+2.16%) |
Aug 25, 2023 | 4.900 | 5.010 | 4.900 | 5.000 | 19,942 | +0.27(+5.71%) |
Aug 24, 2023 | 4.792 | 4.824 | 4.730 | 4.730 | 7,530 | -0.09(-1.87%) |
Aug 23, 2023 | 4.765 | 4.820 | 4.765 | 4.820 | 6,897 | +0.19(+4.08%) |
Aug 22, 2023 | 4.350 | 4.631 | 4.350 | 4.631 | 2,394 | +0.03(+0.67%) |
Aug 21, 2023 | 4.650 | 4.650 | 4.600 | 4.600 | 18,591 | -0.04(-0.86%) |
Aug 18, 2023 | 4.460 | 4.700 | 4.460 | 4.640 | 5,457 | -0.09(-1.99%) |
Aug 17, 2023 | 4.820 | 4.820 | 4.710 | 4.734 | 2,080 | -0.09(-1.89%) |
Aug 16, 2023 | 4.820 | 4.830 | 4.817 | 4.825 | 8,701 | -0.00(-0.02%) |
Aug 15, 2023 | 5.000 | 5.000 | 4.820 | 4.826 | 15,884 | -0.13(-2.70%) |
Aug 14, 2023 | 5.170 | 5.180 | 4.960 | 4.960 | 8,537 | -0.35(-6.59%) |
Aug 11, 2023 | 5.240 | 5.310 | 5.230 | 5.310 | 7,797 | +0.09(+1.72%) |
Aug 10, 2023 | 5.230 | 5.280 | 5.220 | 5.220 | 3,752 | -0.03(-0.57%) |
Aug 09, 2023 | 5.307 | 5.307 | 5.250 | 5.250 | 6,140 | +0.08(+1.55%) |
Aug 08, 2023 | 5.230 | 5.230 | 5.100 | 5.170 | 2,412 | +0.07(+1.37%) |
Aug 07, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 205 | -0.07(-1.35%) |
Aug 04, 2023 | 5.190 | 5.190 | 5.170 | 5.170 | 217 | +0.03(+0.49%) |
Aug 03, 2023 | 5.022 | 5.145 | 5.022 | 5.145 | 1,811 | +0.01(+0.23%) |
Aug 02, 2023 | 5.060 | 5.133 | 5.044 | 5.133 | 4,876 | -0.02(-0.31%) |
Aug 01, 2023 | 5.145 | 5.150 | 5.145 | 5.149 | 8,111 | -0.15(-2.85%) |
Jul 31, 2023 | 5.400 | 5.400 | 5.300 | 5.300 | 29,634 | -0.10(-1.85%) |
Jul 28, 2023 | 5.410 | 5.410 | 5.390 | 5.400 | 2,041 | +0.00(+0.00%) |
Jul 27, 2023 | 5.450 | 5.460 | 5.400 | 5.400 | 8,481 | -0.04(-0.74%) |
Jul 26, 2023 | 5.350 | 5.440 | 5.350 | 5.440 | 1,892 | +0.04(+0.74%) |
Jul 25, 2023 | 5.418 | 5.418 | 5.360 | 5.400 | 15,742 | -0.01(-0.18%) |
Jul 24, 2023 | 5.380 | 5.410 | 5.379 | 5.410 | 3,727 | +0.03(+0.56%) |
Jul 21, 2023 | 5.380 | 5.410 | 5.360 | 5.380 | 10,577 | +0.01(+0.11%) |
Jul 20, 2023 | 5.460 | 5.462 | 5.320 | 5.374 | 20,608 | +0.00(+0.07%) |
Jul 19, 2023 | 5.363 | 5.420 | 5.250 | 5.370 | 30,390 | +0.24(+4.68%) |
Jul 18, 2023 | 5.071 | 5.130 | 5.020 | 5.130 | 13,041 | +0.12(+2.40%) |
Jul 17, 2023 | 5.000 | 5.010 | 5.000 | 5.010 | 6,312 | +0.05(+1.01%) |
Jul 14, 2023 | 4.988 | 4.988 | 4.940 | 4.960 | 1,902 | +0.01(+0.19%) |
Jul 13, 2023 | 4.950 | 4.970 | 4.950 | 4.950 | 981 | +0.01(+0.27%) |
Jul 12, 2023 | 4.910 | 4.937 | 4.910 | 4.937 | 18,169 | +0.13(+2.64%) |
Jul 11, 2023 | 4.800 | 4.810 | 4.780 | 4.810 | 8,452 | +0.04(+0.84%) |
Jul 10, 2023 | 4.770 | 4.790 | 4.710 | 4.770 | 9,048 | -0.07(-1.45%) |
Jul 07, 2023 | 4.725 | 4.840 | 4.725 | 4.840 | 2,417 | +0.15(+3.20%) |
Jul 06, 2023 | 4.670 | 4.700 | 4.670 | 4.690 | 6,126 | -0.18(-3.70%) |
Jul 05, 2023 | 4.880 | 4.880 | 4.860 | 4.870 | 7,716 | +0.19(+4.06%) |
Jul 03, 2023 | 4.511 | 4.680 | 4.240 | 4.680 | 2,136 | -0.04(-0.85%) |
Jun 30, 2023 | 4.730 | 4.730 | 4.720 | 4.720 | 1,315 | +0.07(+1.51%) |
Jun 29, 2023 | 4.610 | 4.650 | 4.610 | 4.650 | 630 | +0.04(+0.87%) |
Jun 28, 2023 | 4.600 | 4.620 | 4.600 | 4.610 | 66,167 | -0.02(-0.43%) |
Jun 27, 2023 | 4.700 | 4.730 | 4.630 | 4.630 | 32,954 | -0.02(-0.43%) |
Jun 26, 2023 | 4.900 | 4.900 | 4.647 | 4.650 | 12,552 | -0.20(-4.12%) |
Jun 23, 2023 | 4.927 | 4.950 | 4.840 | 4.850 | 20,146 | -0.17(-3.39%) |
Jun 22, 2023 | 5.000 | 5.020 | 4.860 | 5.020 | 18,726 | -0.17(-3.28%) |
Jun 21, 2023 | 5.727 | 5.727 | 5.180 | 5.190 | 19,884 | -0.63(-10.82%) |
Jun 20, 2023 | 6.220 | 6.220 | 5.790 | 5.820 | 3,509 | -0.03(-0.51%) |
Jun 16, 2023 | 5.840 | 5.850 | 5.840 | 5.850 | 1,631 | +0.07(+1.21%) |
Jun 13, 2023 | 5.780 | 65 | +0.02(+0.35%) | |||
Jun 12, 2023 | 5.760 | 5.830 | 5.760 | 5.760 | 300 | -0.07(-1.20%) |
Jun 09, 2023 | 5.930 | 5.930 | 5.830 | 5.830 | 6,084 | -0.03(-0.51%) |
Jun 08, 2023 | 5.840 | 5.874 | 5.840 | 5.860 | 7,020 | +0.20(+3.53%) |
Jun 07, 2023 | 5.666 | 5.700 | 5.660 | 5.660 | 9,023 | -0.01(-0.18%) |
Jun 06, 2023 | 5.600 | 5.670 | 5.600 | 5.670 | 1,528 | +0.12(+2.16%) |
Jun 05, 2023 | 5.600 | 5.630 | 5.550 | 5.550 | 9,515 | -0.03(-0.54%) |
Jun 02, 2023 | 5.600 | 5.600 | 5.580 | 5.580 | 433 | +0.08(+1.49%) |