Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.300 | 0 | -0.14(-2.57%) | |||
Mar 27, 2024 | 5.430 | 5.460 | 5.350 | 5.440 | 28,577 | +0.01(+0.18%) |
Mar 26, 2024 | 5.230 | 5.490 | 5.230 | 5.430 | 127,669 | +0.18(+3.43%) |
Mar 25, 2024 | 5.270 | 5.310 | 5.230 | 5.250 | 478,154 | -0.02(-0.38%) |
Mar 22, 2024 | 5.250 | 5.330 | 5.250 | 5.270 | 78,147 | +0.04(+0.76%) |
Mar 21, 2024 | 5.260 | 5.360 | 5.210 | 5.230 | 132,933 | -0.16(-2.97%) |
Mar 20, 2024 | 5.440 | 5.470 | 5.380 | 5.390 | 158,000 | -0.01(-0.19%) |
Mar 19, 2024 | 5.410 | 5.450 | 5.380 | 5.400 | 31,504 | +0.02(+0.37%) |
Mar 18, 2024 | 5.350 | 5.440 | 5.320 | 5.380 | 59,584 | +0.08(+1.51%) |
Mar 15, 2024 | 5.320 | 5.380 | 5.300 | 5.300 | 55,682 | -0.02(-0.38%) |
Mar 14, 2024 | 5.270 | 5.360 | 5.270 | 5.320 | 39,534 | +0.04(+0.76%) |
Mar 13, 2024 | 5.320 | 5.400 | 5.260 | 5.280 | 53,317 | -0.03(-0.56%) |
Mar 12, 2024 | 5.310 | 5.320 | 5.250 | 5.310 | 99,261 | +0.02(+0.38%) |
Mar 11, 2024 | 5.320 | 5.330 | 5.220 | 5.290 | 46,519 | -0.03(-0.56%) |
Mar 08, 2024 | 5.520 | 5.520 | 5.310 | 5.320 | 65,106 | -0.19(-3.45%) |
Mar 07, 2024 | 5.480 | 5.510 | 5.450 | 5.510 | 34,041 | +0.06(+1.10%) |
Mar 06, 2024 | 5.500 | 5.570 | 5.450 | 5.450 | 117,717 | -0.07(-1.27%) |
Mar 05, 2024 | 5.540 | 5.550 | 5.500 | 5.520 | 52,139 | +0.00(+0.00%) |
Mar 04, 2024 | 5.550 | 5.550 | 5.500 | 5.520 | 34,802 | -0.01(-0.18%) |
Mar 01, 2024 | 5.440 | 5.580 | 5.440 | 5.530 | 109,244 | +0.09(+1.65%) |
Feb 29, 2024 | 5.410 | 5.590 | 5.410 | 5.440 | 142,292 | -0.11(-1.98%) |
Feb 28, 2024 | 5.650 | 5.650 | 5.530 | 5.550 | 100,929 | -0.02(-0.36%) |
Feb 27, 2024 | 5.450 | 5.640 | 5.450 | 5.570 | 36,658 | +0.08(+1.46%) |
Feb 26, 2024 | 5.450 | 5.520 | 5.430 | 5.490 | 52,619 | -0.02(-0.36%) |
Feb 23, 2024 | 5.440 | 5.520 | 5.440 | 5.510 | 40,910 | +0.06(+1.10%) |
Feb 22, 2024 | 5.420 | 5.510 | 5.410 | 5.450 | 20,274 | +0.04(+0.74%) |
Feb 21, 2024 | 5.370 | 5.550 | 5.360 | 5.410 | 52,097 | +0.01(+0.19%) |
Feb 20, 2024 | 5.560 | 5.560 | 5.370 | 5.400 | 64,214 | -0.18(-3.23%) |
Feb 16, 2024 | 5.580 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 5.520 | 5.610 | 5.480 | 5.580 | 51,531 | +0.05(+0.90%) |
Feb 14, 2024 | 5.630 | 5.630 | 5.510 | 5.530 | 25,895 | -0.05(-0.90%) |
Feb 13, 2024 | 5.660 | 5.670 | 5.550 | 5.580 | 50,902 | -0.08(-1.41%) |
Feb 12, 2024 | 5.670 | 5.680 | 5.650 | 5.660 | 36,797 | +0.00(+0.00%) |
Feb 09, 2024 | 5.640 | 5.690 | 5.590 | 5.660 | 53,814 | +0.03(+0.53%) |
Feb 08, 2024 | 5.500 | 5.640 | 5.500 | 5.630 | 96,628 | +0.12(+2.18%) |
Feb 07, 2024 | 5.690 | 5.690 | 5.450 | 5.510 | 113,197 | -0.12(-2.13%) |
Feb 06, 2024 | 5.420 | 5.630 | 5.400 | 5.630 | 101,808 | +0.23(+4.26%) |
Feb 05, 2024 | 5.370 | 5.420 | 5.300 | 5.400 | 163,936 | +0.11(+2.08%) |
Feb 02, 2024 | 5.380 | 5.390 | 5.240 | 5.290 | 148,304 | -0.08(-1.49%) |
Feb 01, 2024 | 5.280 | 5.390 | 5.280 | 5.370 | 68,740 | +0.06(+1.13%) |
Jan 31, 2024 | 5.390 | 5.400 | 5.310 | 5.310 | 81,793 | -0.10(-1.85%) |
Jan 30, 2024 | 5.450 | 5.530 | 5.400 | 5.410 | 39,137 | -0.10(-1.81%) |
Jan 29, 2024 | 5.600 | 5.600 | 5.450 | 5.510 | 62,195 | -0.09(-1.61%) |
Jan 26, 2024 | 5.610 | 5.630 | 5.470 | 5.600 | 89,119 | +0.09(+1.63%) |
Jan 25, 2024 | 5.580 | 5.590 | 5.470 | 5.510 | 48,283 | +0.08(+1.47%) |
Jan 24, 2024 | 5.560 | 5.590 | 5.380 | 5.430 | 63,899 | -0.01(-0.18%) |
Jan 23, 2024 | 5.650 | 5.650 | 5.440 | 5.440 | 94,839 | -0.20(-3.55%) |
Jan 22, 2024 | 5.710 | 5.750 | 5.630 | 5.640 | 88,591 | -0.08(-1.40%) |
Jan 19, 2024 | 5.650 | 5.750 | 5.650 | 5.720 | 138,206 | +0.05(+0.88%) |
Jan 18, 2024 | 5.610 | 5.690 | 5.600 | 5.670 | 64,481 | +0.04(+0.71%) |
Jan 17, 2024 | 5.650 | 5.680 | 5.600 | 5.630 | 40,793 | -0.02(-0.35%) |
Jan 16, 2024 | 5.700 | 5.700 | 5.640 | 5.650 | 21,817 | -0.06(-1.05%) |
Jan 15, 2024 | 5.700 | 5.710 | 5.650 | 5.710 | 12,871 | +0.00(+0.00%) |
Jan 12, 2024 | 5.690 | 5.710 | 5.650 | 5.710 | 37,278 | +0.04(+0.71%) |
Jan 11, 2024 | 5.710 | 5.710 | 5.620 | 5.670 | 58,345 | -0.02(-0.35%) |
Jan 10, 2024 | 5.650 | 5.690 | 5.600 | 5.690 | 52,619 | +0.06(+1.07%) |
Jan 09, 2024 | 5.530 | 5.720 | 5.530 | 5.630 | 163,267 | +0.04(+0.72%) |
Jan 08, 2024 | 5.590 | 5.590 | 5.550 | 5.590 | 47,417 | +0.01(+0.18%) |
Jan 05, 2024 | 5.370 | 5.580 | 5.330 | 5.580 | 152,088 | +0.22(+4.10%) |
Jan 04, 2024 | 5.200 | 5.430 | 5.200 | 5.360 | 97,207 | +0.12(+2.29%) |
Jan 03, 2024 | 5.140 | 5.270 | 5.140 | 5.240 | 45,286 | +0.02(+0.38%) |
Jan 02, 2024 | 5.130 | 5.240 | 5.130 | 5.220 | 48,318 | +0.03(+0.58%) |
Dec 29, 2023 | 5.190 | 0 | -0.05(-0.95%) | |||
Dec 28, 2023 | 5.190 | 5.290 | 5.190 | 5.240 | 69,696 | +0.00(+0.00%) |
Dec 27, 2023 | 5.130 | 5.270 | 5.130 | 5.240 | 87,304 | +0.03(+0.58%) |
Dec 22, 2023 | 5.210 | 0 | +0.09(+1.76%) | |||
Dec 21, 2023 | 5.170 | 5.170 | 5.100 | 5.120 | 52,478 | -0.07(-1.35%) |
Dec 20, 2023 | 5.120 | 5.270 | 5.120 | 5.190 | 117,397 | +0.04(+0.78%) |
Dec 19, 2023 | 5.100 | 5.170 | 5.100 | 5.150 | 42,634 | +0.00(+0.00%) |
Dec 18, 2023 | 5.160 | 5.190 | 5.070 | 5.150 | 46,764 | -0.02(-0.39%) |
Dec 15, 2023 | 5.130 | 5.210 | 5.130 | 5.170 | 36,815 | -0.05(-0.96%) |
Dec 14, 2023 | 5.180 | 5.240 | 5.170 | 5.220 | 77,554 | +0.00(+0.00%) |
Dec 13, 2023 | 5.170 | 5.230 | 5.170 | 5.220 | 45,600 | +0.06(+1.16%) |
Dec 12, 2023 | 5.170 | 5.220 | 5.130 | 5.160 | 45,313 | -0.04(-0.77%) |
Dec 11, 2023 | 5.260 | 5.260 | 5.190 | 5.200 | 25,388 | -0.04(-0.76%) |
Dec 08, 2023 | 5.200 | 5.240 | 5.170 | 5.240 | 40,723 | +0.06(+1.16%) |
Dec 07, 2023 | 5.130 | 5.210 | 5.130 | 5.180 | 85,051 | +0.02(+0.39%) |
Dec 06, 2023 | 5.200 | 5.220 | 5.160 | 5.160 | 40,216 | +0.03(+0.58%) |
Dec 05, 2023 | 5.210 | 5.240 | 5.070 | 5.130 | 38,496 | -0.14(-2.66%) |
Dec 04, 2023 | 5.250 | 5.270 | 5.210 | 5.270 | 34,063 | +0.00(+0.00%) |
Dec 01, 2023 | 5.150 | 5.270 | 5.150 | 5.270 | 61,901 | +0.12(+2.33%) |
Nov 30, 2023 | 5.270 | 5.270 | 5.120 | 5.150 | 181,687 | -0.12(-2.28%) |
Nov 29, 2023 | 5.280 | 5.300 | 5.250 | 5.270 | 26,150 | +0.00(+0.00%) |
Nov 28, 2023 | 5.310 | 5.310 | 5.240 | 5.270 | 27,304 | -0.07(-1.31%) |
Nov 27, 2023 | 5.300 | 5.370 | 5.270 | 5.340 | 74,542 | +0.00(+0.00%) |
Nov 24, 2023 | 5.220 | 5.360 | 5.220 | 5.340 | 54,944 | +0.08(+1.52%) |
Nov 23, 2023 | 5.250 | 5.290 | 5.250 | 5.260 | 31,051 | -0.04(-0.75%) |
Nov 22, 2023 | 5.310 | 5.320 | 5.270 | 5.300 | 58,738 | -0.04(-0.75%) |
Nov 21, 2023 | 5.300 | 5.360 | 5.300 | 5.340 | 91,623 | +0.01(+0.19%) |
Nov 20, 2023 | 5.270 | 5.350 | 5.250 | 5.330 | 86,437 | +0.07(+1.33%) |
Nov 17, 2023 | 5.190 | 5.300 | 5.150 | 5.260 | 163,098 | +0.08(+1.54%) |
Nov 16, 2023 | 5.190 | 5.190 | 5.150 | 5.180 | 37,365 | +0.00(+0.00%) |
Nov 15, 2023 | 5.160 | 5.190 | 5.150 | 5.180 | 77,366 | +0.03(+0.58%) |
Nov 14, 2023 | 5.140 | 5.190 | 5.090 | 5.150 | 131,083 | +0.04(+0.78%) |
Nov 13, 2023 | 5.030 | 5.140 | 4.980 | 5.110 | 93,594 | +0.06(+1.19%) |
Nov 10, 2023 | 5.000 | 5.080 | 4.970 | 5.050 | 90,921 | +0.06(+1.20%) |
Nov 09, 2023 | 4.790 | 4.990 | 4.790 | 4.990 | 163,315 | +0.21(+4.39%) |
Nov 08, 2023 | 4.750 | 4.790 | 4.700 | 4.780 | 39,306 | -0.01(-0.21%) |
Nov 07, 2023 | 4.820 | 4.830 | 4.770 | 4.790 | 43,411 | -0.04(-0.83%) |
Nov 06, 2023 | 4.610 | 4.880 | 4.610 | 4.830 | 90,780 | +0.16(+3.43%) |
Nov 03, 2023 | 4.640 | 4.670 | 4.580 | 4.670 | 65,223 | +0.04(+0.86%) |
Nov 02, 2023 | 4.650 | 4.670 | 4.560 | 4.630 | 33,162 | +0.02(+0.43%) |
Nov 01, 2023 | 4.550 | 4.630 | 4.520 | 4.610 | 55,562 | +0.06(+1.32%) |
Oct 31, 2023 | 4.530 | 4.550 | 4.500 | 4.550 | 26,328 | +0.02(+0.44%) |
Oct 30, 2023 | 4.450 | 4.530 | 4.450 | 4.530 | 23,153 | +0.04(+0.89%) |
Oct 27, 2023 | 4.440 | 4.490 | 4.420 | 4.490 | 38,149 | +0.06(+1.35%) |
Oct 26, 2023 | 4.520 | 4.520 | 4.420 | 4.430 | 24,043 | -0.08(-1.77%) |
Oct 25, 2023 | 4.560 | 4.560 | 4.490 | 4.510 | 15,461 | +0.00(+0.00%) |
Oct 24, 2023 | 4.460 | 4.580 | 4.400 | 4.510 | 36,421 | +0.09(+2.04%) |
Oct 23, 2023 | 4.370 | 4.440 | 4.350 | 4.420 | 38,331 | +0.06(+1.38%) |
Oct 20, 2023 | 4.400 | 4.450 | 4.360 | 4.360 | 39,505 | -0.04(-0.91%) |
Oct 19, 2023 | 4.520 | 4.520 | 4.390 | 4.400 | 46,293 | -0.12(-2.65%) |
Oct 18, 2023 | 4.580 | 4.580 | 4.510 | 4.520 | 39,943 | -0.08(-1.74%) |
Oct 17, 2023 | 4.680 | 4.680 | 4.570 | 4.600 | 44,916 | -0.05(-1.08%) |
Oct 16, 2023 | 4.570 | 4.650 | 4.540 | 4.650 | 38,911 | +0.08(+1.75%) |
Oct 13, 2023 | 4.590 | 4.620 | 4.550 | 4.570 | 45,269 | -0.02(-0.44%) |
Oct 12, 2023 | 4.510 | 4.590 | 4.510 | 4.590 | 39,219 | +0.00(+0.00%) |
Oct 11, 2023 | 4.610 | 4.660 | 4.560 | 4.590 | 44,946 | -0.04(-0.86%) |
Oct 10, 2023 | 4.690 | 4.690 | 4.600 | 4.630 | 32,855 | -0.01(-0.22%) |
Oct 06, 2023 | 4.640 | 0 | -0.06(-1.28%) | |||
Oct 05, 2023 | 4.640 | 4.750 | 4.600 | 4.700 | 69,246 | +0.07(+1.51%) |
Oct 04, 2023 | 4.530 | 4.650 | 4.490 | 4.630 | 67,885 | +0.10(+2.21%) |
Oct 03, 2023 | 4.580 | 4.580 | 4.440 | 4.530 | 115,271 | +0.00(+0.00%) |
Oct 02, 2023 | 4.500 | 4.570 | 4.380 | 4.530 | 109,655 | +0.03(+0.67%) |
Sep 29, 2023 | 4.570 | 4.570 | 4.420 | 4.500 | 62,150 | +0.03(+0.67%) |
Sep 28, 2023 | 4.380 | 4.550 | 4.380 | 4.470 | 52,353 | +0.06(+1.36%) |
Sep 27, 2023 | 4.370 | 4.440 | 4.350 | 4.410 | 55,698 | +0.04(+0.92%) |
Sep 26, 2023 | 4.400 | 4.420 | 4.350 | 4.370 | 85,663 | -0.05(-1.13%) |
Sep 25, 2023 | 4.380 | 4.420 | 4.400 | 4.420 | 32,890 | -0.01(-0.23%) |
Sep 22, 2023 | 4.360 | 4.430 | 4.360 | 4.430 | 88,798 | +0.03(+0.68%) |
Sep 21, 2023 | 4.430 | 4.430 | 4.370 | 4.400 | 44,708 | -0.03(-0.68%) |
Sep 20, 2023 | 4.380 | 4.440 | 4.350 | 4.430 | 61,146 | +0.05(+1.14%) |
Sep 19, 2023 | 4.440 | 4.440 | 4.350 | 4.380 | 68,594 | -0.05(-1.13%) |
Sep 18, 2023 | 4.370 | 4.450 | 4.370 | 4.430 | 32,980 | +0.05(+1.14%) |
Sep 15, 2023 | 4.400 | 4.450 | 4.360 | 4.380 | 107,488 | -0.03(-0.68%) |
Sep 14, 2023 | 4.410 | 4.530 | 4.400 | 4.410 | 59,348 | +0.00(+0.00%) |
Sep 13, 2023 | 4.420 | 4.460 | 4.370 | 4.410 | 27,084 | -0.03(-0.68%) |
Sep 12, 2023 | 4.490 | 4.490 | 4.370 | 4.440 | 70,239 | -0.04(-0.89%) |
Sep 11, 2023 | 4.480 | 4.580 | 4.450 | 4.480 | 57,604 | +0.06(+1.36%) |
Sep 08, 2023 | 4.450 | 4.450 | 4.350 | 4.420 | 141,583 | -0.01(-0.23%) |
Sep 07, 2023 | 4.420 | 4.440 | 4.380 | 4.430 | 57,757 | +0.01(+0.23%) |
Sep 06, 2023 | 4.480 | 4.480 | 4.400 | 4.420 | 64,256 | -0.08(-1.78%) |
Sep 05, 2023 | 4.560 | 4.590 | 4.490 | 4.500 | 59,536 | -0.08(-1.75%) |
Sep 01, 2023 | 4.580 | 0 | +0.01(+0.22%) | |||
Aug 31, 2023 | 4.630 | 4.650 | 4.570 | 4.570 | 147,993 | -0.06(-1.30%) |
Aug 30, 2023 | 4.550 | 4.680 | 4.550 | 4.630 | 42,977 | +0.07(+1.54%) |
Aug 29, 2023 | 4.550 | 4.600 | 4.540 | 4.560 | 40,553 | +0.02(+0.44%) |
Aug 28, 2023 | 4.550 | 4.600 | 4.520 | 4.540 | 33,114 | -0.04(-0.87%) |
Aug 25, 2023 | 4.560 | 4.620 | 4.560 | 4.580 | 14,735 | +0.03(+0.66%) |
Aug 24, 2023 | 4.580 | 4.610 | 4.550 | 4.550 | 21,214 | -0.04(-0.87%) |
Aug 23, 2023 | 4.550 | 4.630 | 4.550 | 4.590 | 14,500 | +0.01(+0.22%) |
Aug 22, 2023 | 4.590 | 4.590 | 4.540 | 4.580 | 56,237 | +0.01(+0.22%) |
Aug 21, 2023 | 4.620 | 4.620 | 4.560 | 4.570 | 30,470 | -0.05(-1.08%) |
Aug 18, 2023 | 4.620 | 4.630 | 4.600 | 4.620 | 40,968 | -0.01(-0.22%) |
Aug 17, 2023 | 4.610 | 4.630 | 4.590 | 4.630 | 34,241 | +0.01(+0.22%) |
Aug 16, 2023 | 4.600 | 4.630 | 4.600 | 4.620 | 104,604 | +0.01(+0.22%) |
Aug 15, 2023 | 4.660 | 4.660 | 4.610 | 4.610 | 44,036 | -0.06(-1.28%) |
Aug 14, 2023 | 4.650 | 4.730 | 4.630 | 4.670 | 107,909 | -0.06(-1.27%) |
Aug 11, 2023 | 4.840 | 4.840 | 4.710 | 4.730 | 101,955 | -0.11(-2.27%) |
Aug 10, 2023 | 4.880 | 4.950 | 4.790 | 4.840 | 51,169 | +0.01(+0.21%) |
Aug 09, 2023 | 4.830 | 4.850 | 4.800 | 4.830 | 95,699 | +0.01(+0.21%) |
Aug 08, 2023 | 4.790 | 4.820 | 4.770 | 4.820 | 51,786 | +0.05(+1.05%) |
Aug 04, 2023 | 4.770 | 0 | +0.02(+0.42%) | |||
Aug 03, 2023 | 4.800 | 4.800 | 4.740 | 4.750 | 58,307 | -0.05(-1.04%) |
Aug 02, 2023 | 4.800 | 4.850 | 4.780 | 4.800 | 36,393 | -0.03(-0.62%) |
Aug 01, 2023 | 4.800 | 4.850 | 4.790 | 4.830 | 46,980 | +0.00(+0.00%) |
Jul 31, 2023 | 4.810 | 4.850 | 4.800 | 4.830 | 37,807 | +0.02(+0.42%) |
Jul 28, 2023 | 4.830 | 4.840 | 4.780 | 4.810 | 57,886 | +0.00(+0.00%) |
Jul 27, 2023 | 4.870 | 4.870 | 4.800 | 4.810 | 30,521 | -0.04(-0.82%) |
Jul 26, 2023 | 4.840 | 4.890 | 4.820 | 4.850 | 44,727 | -0.03(-0.61%) |
Jul 25, 2023 | 4.820 | 4.910 | 4.820 | 4.880 | 54,075 | +0.00(+0.00%) |
Jul 24, 2023 | 4.840 | 4.900 | 4.840 | 4.880 | 26,434 | +0.00(+0.00%) |
Jul 21, 2023 | 4.770 | 4.880 | 4.770 | 4.880 | 40,570 | +0.06(+1.24%) |
Jul 20, 2023 | 4.890 | 4.890 | 4.780 | 4.820 | 53,540 | -0.10(-2.03%) |
Jul 19, 2023 | 4.920 | 4.950 | 4.860 | 4.920 | 25,552 | -0.01(-0.20%) |
Jul 18, 2023 | 4.880 | 4.930 | 4.840 | 4.930 | 50,358 | +0.05(+1.02%) |
Jul 17, 2023 | 4.900 | 4.930 | 4.820 | 4.880 | 41,589 | +0.00(+0.00%) |
Jul 14, 2023 | 5.000 | 5.000 | 4.880 | 4.880 | 48,008 | -0.12(-2.40%) |
Jul 13, 2023 | 5.010 | 5.050 | 4.990 | 5.000 | 92,882 | -0.01(-0.20%) |
Jul 12, 2023 | 4.910 | 5.050 | 4.910 | 5.010 | 103,237 | +0.13(+2.66%) |
Jul 11, 2023 | 4.920 | 4.930 | 4.850 | 4.880 | 35,900 | -0.05(-1.01%) |
Jul 10, 2023 | 4.860 | 4.960 | 4.860 | 4.930 | 75,966 | -0.01(-0.20%) |
Jul 07, 2023 | 4.750 | 4.940 | 4.750 | 4.940 | 49,419 | +0.12(+2.49%) |
Jul 06, 2023 | 4.840 | 4.850 | 4.780 | 4.820 | 52,928 | -0.05(-1.03%) |
Jul 05, 2023 | 4.880 | 4.890 | 4.840 | 4.870 | 52,483 | -0.07(-1.42%) |
Jul 04, 2023 | 4.950 | 4.960 | 4.880 | 4.940 | 19,573 | +0.00(+0.00%) |
Jun 30, 2023 | 4.940 | 0 | +0.10(+2.07%) | |||
Jun 29, 2023 | 4.770 | 4.840 | 4.750 | 4.840 | 49,231 | +0.04(+0.83%) |
Jun 28, 2023 | 4.740 | 4.800 | 4.740 | 4.800 | 44,995 | +0.03(+0.63%) |
Jun 27, 2023 | 4.600 | 4.770 | 4.600 | 4.770 | 95,251 | +0.14(+3.02%) |
Jun 26, 2023 | 4.740 | 4.740 | 4.580 | 4.630 | 65,135 | -0.13(-2.73%) |
Jun 23, 2023 | 4.730 | 4.780 | 4.730 | 4.760 | 51,690 | -0.01(-0.21%) |
Jun 22, 2023 | 4.760 | 4.800 | 4.740 | 4.770 | 65,847 | -0.01(-0.21%) |
Jun 21, 2023 | 4.760 | 4.800 | 4.750 | 4.780 | 58,165 | -0.01(-0.21%) |
Jun 20, 2023 | 4.810 | 4.810 | 4.770 | 4.790 | 37,172 | -0.05(-1.03%) |
Jun 19, 2023 | 4.810 | 4.840 | 4.800 | 4.840 | 23,393 | +0.03(+0.62%) |
Jun 16, 2023 | 4.840 | 4.850 | 4.760 | 4.810 | 134,610 | -0.03(-0.62%) |
Jun 15, 2023 | 4.830 | 4.860 | 4.820 | 4.840 | 67,182 | +0.02(+0.41%) |
Jun 14, 2023 | 4.930 | 4.970 | 4.820 | 4.820 | 49,486 | -0.14(-2.82%) |
Jun 13, 2023 | 4.760 | 4.960 | 4.760 | 4.960 | 87,366 | +0.01(+0.20%) |
Jun 12, 2023 | 4.970 | 5.020 | 4.930 | 4.950 | 98,814 | -0.03(-0.60%) |
Jun 09, 2023 | 4.960 | 4.980 | 4.950 | 4.980 | 85,189 | +0.03(+0.61%) |
Jun 08, 2023 | 4.920 | 4.970 | 4.900 | 4.950 | 65,886 | +0.02(+0.41%) |
Jun 07, 2023 | 4.920 | 4.930 | 4.890 | 4.930 | 60,312 | +0.02(+0.41%) |
Jun 06, 2023 | 4.870 | 4.910 | 4.820 | 4.910 | 125,063 | +0.03(+0.61%) |
Jun 05, 2023 | 4.850 | 4.880 | 4.810 | 4.880 | 42,595 | +0.00(+0.00%) |
Jun 02, 2023 | 4.930 | 4.930 | 4.830 | 4.880 | 59,713 | -0.03(-0.61%) |
Jun 01, 2023 | 4.800 | 4.920 | 4.800 | 4.910 | 114,381 | +0.11(+2.29%) |
May 31, 2023 | 4.870 | 4.870 | 4.730 | 4.800 | 436,258 | -0.11(-2.24%) |
May 30, 2023 | 4.900 | 4.950 | 4.870 | 4.910 | 89,461 | -0.05(-1.01%) |
May 29, 2023 | 4.950 | 4.960 | 4.890 | 4.960 | 69,683 | +0.09(+1.85%) |
May 26, 2023 | 4.870 | 4.950 | 4.850 | 4.870 | 88,747 | +0.01(+0.21%) |
May 25, 2023 | 4.810 | 4.870 | 4.770 | 4.860 | 141,742 | +0.12(+2.53%) |
May 24, 2023 | 4.750 | 4.760 | 4.670 | 4.740 | 118,565 | -0.04(-0.84%) |
May 23, 2023 | 4.880 | 4.960 | 4.760 | 4.780 | 175,019 | -0.16(-3.24%) |
May 19, 2023 | 4.940 | 0 | +0.12(+2.49%) | |||
May 18, 2023 | 4.750 | 4.860 | 4.710 | 4.820 | 145,759 | +0.07(+1.47%) |
May 17, 2023 | 4.660 | 4.790 | 4.660 | 4.750 | 126,876 | +0.08(+1.71%) |
May 16, 2023 | 4.660 | 4.770 | 4.660 | 4.670 | 69,749 | -0.17(-3.51%) |
May 15, 2023 | 4.860 | 4.880 | 4.820 | 4.840 | 663,036 | -0.02(-0.41%) |
May 12, 2023 | 4.760 | 4.890 | 4.760 | 4.860 | 100,775 | +0.05(+1.04%) |
May 11, 2023 | 4.820 | 4.870 | 4.770 | 4.810 | 94,112 | +0.10(+2.12%) |
May 10, 2023 | 4.690 | 4.780 | 4.680 | 4.710 | 71,578 | +0.02(+0.43%) |
May 09, 2023 | 4.690 | 4.690 | 4.610 | 4.690 | 48,889 | +0.00(+0.00%) |
May 08, 2023 | 4.700 | 4.730 | 4.670 | 4.690 | 111,971 | -0.04(-0.85%) |
May 05, 2023 | 4.700 | 4.730 | 4.680 | 4.730 | 45,197 | +0.05(+1.07%) |
May 04, 2023 | 4.650 | 4.680 | 4.600 | 4.680 | 84,427 | +0.02(+0.43%) |
May 03, 2023 | 4.610 | 4.740 | 4.600 | 4.660 | 96,584 | +0.05(+1.08%) |
May 02, 2023 | 4.600 | 4.680 | 4.570 | 4.610 | 96,757 | +0.00(+0.00%) |
May 01, 2023 | 4.500 | 4.610 | 4.480 | 4.610 | 76,983 | +0.11(+2.44%) |
Apr 28, 2023 | 4.600 | 4.610 | 4.500 | 4.500 | 107,132 | -0.12(-2.60%) |
Apr 27, 2023 | 4.760 | 4.770 | 4.600 | 4.620 | 141,426 | -0.18(-3.75%) |
Apr 26, 2023 | 4.780 | 4.830 | 4.740 | 4.800 | 99,135 | +0.01(+0.21%) |
Apr 25, 2023 | 4.810 | 4.810 | 4.770 | 4.790 | 95,904 | -0.03(-0.62%) |
Apr 24, 2023 | 4.790 | 4.820 | 4.760 | 4.820 | 64,598 | +0.00(+0.00%) |
Apr 21, 2023 | 4.820 | 4.840 | 4.770 | 4.820 | 84,594 | +0.01(+0.21%) |
Apr 20, 2023 | 4.840 | 4.840 | 4.780 | 4.810 | 98,206 | -0.03(-0.62%) |
Apr 19, 2023 | 4.780 | 4.850 | 4.780 | 4.840 | 57,622 | +0.05(+1.04%) |
Apr 18, 2023 | 4.800 | 4.820 | 4.780 | 4.790 | 76,330 | -0.03(-0.62%) |
Apr 17, 2023 | 4.850 | 4.850 | 4.750 | 4.820 | 78,938 | +0.01(+0.21%) |
Apr 14, 2023 | 4.840 | 4.870 | 4.770 | 4.810 | 131,801 | +0.04(+0.84%) |
Apr 13, 2023 | 4.750 | 4.800 | 4.730 | 4.770 | 108,363 | +0.02(+0.42%) |
Apr 12, 2023 | 4.710 | 4.760 | 4.680 | 4.750 | 80,291 | +0.04(+0.85%) |
Apr 11, 2023 | 4.630 | 4.740 | 4.630 | 4.710 | 161,040 | +0.06(+1.29%) |
Apr 10, 2023 | 4.620 | 4.650 | 4.600 | 4.650 | 131,760 | +0.02(+0.43%) |
Apr 06, 2023 | 4.630 | 0 | +0.04(+0.87%) | |||
Apr 05, 2023 | 4.550 | 4.660 | 4.520 | 4.590 | 64,628 | +0.02(+0.44%) |
Apr 04, 2023 | 4.400 | 4.570 | 4.380 | 4.570 | 169,588 | +0.15(+3.39%) |